000.0
2009-05-21 14:59:00,1.1463,1.1471,1.1462,1.147,228200000.0
2009-05-21 15:00:00,1.147,1.1479,1.1469,1.1477,431399999.0
2009-05-21 15:01:00,1.1477,1.1479,1.14725,1.1476,355200000.0
2009-05-21 15:02:00,1.1476,1.1479,1.1475,1.14765,275800000.0
2009-05-21 15:03:00,1.14765,1.1477,1.147,1.1472,281600000.0
2009-05-21 15:04:00,1.1472,1.14755,1.1466,1.1466,379000000.0
2009-05-21 15:05:00,1.1467,1.14685,1.1462,1.14635,137000000.0
2009-05-21 15:06:00,1.14635,1.1469,1.14615,1.1468,105800000.0
2009-05-21 15:07:00,1.1468,1.1468,1.14605,1.14605,460000000.0
2009-05-21 15:08:00,1.146,1.1461,1.1457,1.14605,272200000.0
2009-05-21 15:09:00,1.146,1.1468,1.1459,1.1468,328599999.0
2009-05-21 15:10:00,1.1467,1.1469,1.1461,1.1466,114200000.0
2009-05-21 15:11:00,1.1465,1.1467,1.146,1.146,96600000.0
2009-05-21 15:12:00,1.14605,1.14665,1.1459,1.1466,158800000.0
2009-05-21 15:13:00,1.1466,1.1466,1.146,1.146,153800000.0
2009-05-21 15:14:00,1.146,1.1464,1.146,1.1462,246200000.0
2009-05-21 15:15:00,1.1464,1.147,1.14635,1.1469,308400001.0
2009-05-21 15:16:00,1.1469,1.1471,1.14675,1.1471,269600000.0
2009-05-21 15:17:00,1.1471,1.1475,1.14695,1.1475,304800000.0
2009-05-21 15:18:00,1.1475,1.1478,1.1473,1.1478,266600000.0
2009-05-21 15:19:00,1.1479,1.14815,1.14775,1.1478,198200000.0
2009-05-21 15:20:00,1.1478,1.1478,1.14675,1.147,253400000.0
2009-05-21 15:21:00,1.1469,1.1473,1.14685,1.1471,191400000.0
2009-05-21 15:22:00,1.14725,1.14725,1.1467,1.1467,400400000.0
2009-05-21 15:23:00,1.1467,1.1468,1.1465,1.1466,45000000.0
2009-05-21 15:24:00,1.1466,1.1467,1.14645,1.1466,92700000.0
2009-05-21 15:25:00,1.1466,1.1467,1.1464,1.1465,52400000.0
2009-05-21 15:26:00,1.1465,1.1466,1.146,1.1461,99200000.0
2009-05-21 15:27:00,1.1461,1.14635,1.1458,1.1459,242200000.0
2009-05-21 15:28:00,1.146,1.1462,1.14545,1.1458,225800000.0
2009-05-21 15:29:00,1.1459,1.1459,1.14525,1.1453,73600000.0
2009-05-21 15:30:00,1.1453,1.146,1.14485,1.1457,355400000.0
2009-05-21 15:31:00,1.1457,1.1466,1.1453,1.1464,474399999.0
2009-05-21 15:32:00,1.1466,1.147,1.1463,1.1463,323000000.0
2009-05-21 15:33:00,1.1464,1.1467,1.1463,1.1466,178400000.0
2009-05-21 15:34:00,1.1466,1.14675,1.1458,1.1461,183200000.0
2009-05-21 15:35:00,1.1461,1.1463,1.1455,1.146,281600000.0
2009-05-21 15:36:00,1.14575,1.1461,1.14515,1.1455,335600000.0
2009-05-21 15:37:00,1.1455,1.1464,1.1453,1.1461,543600000.0
2009-05-21 15:38:00,1.1461,1.1463,1.14555,1.14575,597400000.0
2009-05-21 15:39:00,1.14575,1.1461,1.14555,1.1461,143300000.0
2009-05-21 15:40:00,1.1461,1.1464,1.14575,1.14605,222900000.0
2009-05-21 15:41:00,1.1461,1.1464,1.1456,1.146,226400000.0
2009-05-21 15:42:00,1.1459,1.1459,1.14445,1.1447,233200000.0
2009-05-21 15:43:00,1.1447,1.1453,1.1446,1.1452,205600001.0
2009-05-21 15:44:00,1.1453,1.14575,1.14505,1.1453,250000000.0
2009-05-21 15:45:00,1.1454,1.1454,1.145,1.1452,228000000.0
2009-05-21 15:46:00,1.1451,1.1455,1.1451,1.14525,337000000.0
2009-05-21 15:47:00,1.1453,1.14575,1.1451,1.1451,549999999.0
2009-05-21 15:48:00,1.1451,1.14585,1.14475,1.1448,481800000.0
2009-05-21 15:49:00,1.14475,1.1448,1.1444,1.1447,160400000.0
2009-05-21 15:50:00,1.1446,1.1446,1.14315,1.1435,273569999.0
2009-05-21 15:51:00,1.1435,1.144,1.1433,1.1433,141200000.0
2009-05-21 15:52:00,1.1433,1.14425,1.1433,1.1442,187400000.0
2009-05-21 15:53:00,1.1441,1.1447,1.14395,1.1444,287600000.0
2009-05-21 15:54:00,1.1444,1.14455,1.14385,1.1442,279200000.0
2009-05-21 15:55:00,1.1443,1.1447,1.14375,1.1442,184800000.0
2009-05-21 15:56:00,1.1442,1.1445,1.1435,1.1441,159200000.0
2009-05-21 15:57:00,1.1441,1.1445,1.1441,1.1445,155400000.0
2009-05-21 15:58:00,1.14445,1.1446,1.14395,1.1445,159000000.0
2009-05-21 15:59:00,1.1444,1.1456,1.14415,1.1456,245399998.0
2009-05-21 16:00:00,1.1458,1.14595,1.14365,1.1459,377300001.0
2009-05-21 16:01:00,1.14565,1.14575,1.1436,1.1444,234200000.0
2009-05-21 16:02:00,1.14445,1.1458,1.1444,1.1454,396300000.0
2009-05-21 16:03:00,1.1454,1.1459,1.14455,1.14555,293200001.0
2009-05-21 16:04:00,1.1456,1.146,1.1448,1.14495,254000000.0
2009-05-21 16:05:00,1.1449,1.1455,1.14385,1.1442,238600000.0
2009-05-21 16:06:00,1.1441,1.1448,1.14405,1.1442,231700000.0
2009-05-21 16:07:00,1.1442,1.14475,1.1442,1.1446,228400000.0
2009-05-21 16:08:00,1.1447,1.1449,1.14365,1.1444,269000000.0
2009-05-21 16:09:00,1.1444,1.1444,1.1429,1.1429,275800000.0
2009-05-21 16:10:00,1.1431,1.1432,1.14265,1.1431,321200000.0
2009-05-21 16:11:00,1.1431,1.1437,1.14305,1.14345,116600000.0
2009-05-21 16:12:00,1.14345,1.1437,1.14325,1.1437,137400000.0
2009-05-21 16:13:00,1.14365,1.14455,1.1436,1.1438,125900000.0
2009-05-21 16:14:00,1.1439,1.1439,1.14345,1.1438,229400000.0
2009-05-21 16:15:00,1.1439,1.14415,1.14345,1.1436,322000000.0
2009-05-21 16:16:00,1.1437,1.1441,1.1435,1.144,256600000.0
2009-05-21 16:17:00,1.144,1.14495,1.144,1.1447,174200000.0
2009-05-21 16:18:00,1.14465,1.1452,1.14465,1.145,247600000.0
2009-05-21 16:19:00,1.1451,1.14575,1.1451,1.14555,384600000.0
2009-05-21 16:20:00,1.14555,1.14635,1.14555,1.146,280600000.0
2009-05-21 16:21:00,1.1461,1.1461,1.1456,1.146,210000000.0
2009-05-21 16:22:00,1.146,1.1467,1.1459,1.1464,251400000.0
2009-05-21 16:23:00,1.1464,1.1478,1.1463,1.1478,386799999.0
2009-05-21 16:24:00,1.1478,1.1478,1.14695,1.1472,254000000.0
2009-05-21 16:25:00,1.1472,1.1472,1.1468,1.14685,580200000.0
2009-05-21 16:26:00,1.1469,1.1472,1.1468,1.1468,633599999.0
2009-05-21 16:27:00,1.1468,1.1475,1.1468,1.1473,263000000.0
2009-05-21 16:28:00,1.1473,1.1475,1.14715,1.1475,426800000.0
2009-05-21 16:29:00,1.14755,1.14785,1.14755,1.1477,53000000.0
2009-05-21 16:30:00,1.1477,1.14825,1.1476,1.1476,411600000.0
2009-05-21 16:31:00,1.1476,1.1479,1.1471,1.1471,304399999.0
2009-05-21 16:32:00,1.1471,1.1471,1.14675,1.1469,294800000.0
2009-05-21 16:33:00,1.147,1.14725,1.1466,1.1468,260799999.0
2009-05-21 16:34:00,1.14675,1.14725,1.1467,1.1468,550900000.0
2009-05-21 16:35:00,1.1468,1.1474,1.14675,1.1474,377800002.0
2009-05-21 16:36:00,1.1474,1.14785,1.1474,1.1475,468199999.0
2009-05-21 16:37:00,1.1475,1.1478,1.1472,1.1472,168000000.0
2009-05-21 16:38:00,1.1471,1.1473,1.1464,1.1472,227000000.0
2009-05-21 16:39:00,1.1472,1.1473,1.1466,1.14665,352600000.0
2009-05-21 16:40:00,1.14665,1.1467,1.1452,1.1452,361800000.0
2009-05-21 16:41:00,1.14535,1.1459,1.1452,1.1456,160600000.0
2009-05-21 16:42:00,1.14575,1.146,1.1456,1.1458,139200000.0
2009-05-21 16:43:00,1.1459,1.14645,1.14515,1.1455,179700000.0
2009-05-21 16:44:00,1.1455,1.1457,1.1453,1.1455,109200000.0
2009-05-21 16:45:00,1.14525,1.1456,1.14415,1.1449,321200000.0
2009-05-21 16:46:00,1.1449,1.14515,1.1442,1.1445,572200000.0
2009-05-21 16:47:00,1.1445,1.1448,1.14425,1.1447,192900000.0
2009-05-21 16:48:00,1.1447,1.1447,1.1435,1.1442,218200000.0
2009-05-21 16:49:00,1.1443,1.1448,1.14425,1.1445,260999999.0
2009-05-21 16:50:00,1.1445,1.14505,1.14445,1.14505,343400000.0
2009-05-21 16:51:00,1.1451,1.14575,1.14495,1.145,349869999.0
2009-05-21 16:52:00,1.1451,1.1455,1.14465,1.14505,371200000.0
2009-05-21 16:53:00,1.1451,1.1456,1.1446,1.1452,291600000.0
2009-05-21 16:54:00,1.14515,1.1454,1.1449,1.14505,263000000.0
2009-05-21 16:55:00,1.14505,1.1458,1.14505,1.1458,179800000.0
2009-05-21 16:56:00,1.1457,1.1462,1.1457,1.1459,570000000.0
2009-05-21 16:57:00,1.1459,1.1459,1.1452,1.1456,333700000.0
2009-05-21 16:58:00,1.1456,1.14575,1.14495,1.1454,350200001.0
2009-05-21 16:59:00,1.14535,1.1455,1.14435,1.1446,433800000.0
2009-05-21 17:00:00,1.1446,1.14505,1.1446,1.14475,166800000.0
2009-05-21 17:01:00,1.14475,1.14525,1.14465,1.1452,263400000.0
2009-05-21 17:02:00,1.1452,1.1454,1.14495,1.1453,306000000.0
2009-05-21 17:03:00,1.1453,1.1458,1.145,1.14575,194800000.0
2009-05-21 17:04:00,1.14575,1.1458,1.1454,1.1458,92200000.0
2009-05-21 17:05:00,1.14575,1.14595,1.1455,1.14565,90000000.0
2009-05-21 17:06:00,1.14565,1.1458,1.14515,1.14525,119200000.0
2009-05-21 17:07:00,1.14525,1.1455,1.145,1.14525,221000000.0
2009-05-21 17:08:00,1.14525,1.1455,1.1448,1.1449,106300000.0
2009-05-21 17:09:00,1.14485,1.1455,1.14475,1.1454,159800000.0
2009-05-21 17:10:00,1.14515,1.1454,1.1448,1.145,120400000.0
2009-05-21 17:11:00,1.145,1.1451,1.14465,1.145,126400000.0
2009-05-21 17:12:00,1.14495,1.145,1.14455,1.1447,209799998.0
2009-05-21 17:13:00,1.1446,1.1448,1.14435,1.14455,68400000.0
2009-05-21 17:14:00,1.14445,1.14445,1.1442,1.1444,150800000.0
2009-05-21 17:15:00,1.1444,1.1446,1.14425,1.1443,340300000.0
2009-05-21 17:16:00,1.1443,1.1443,1.14415,1.1442,556000003.0
2009-05-21 17:17:00,1.1442,1.1442,1.1438,1.14405,705999999.0
2009-05-21 17:18:00,1.1441,1.1443,1.1439,1.144,245000000.0
2009-05-21 17:19:00,1.144,1.1441,1.14385,1.1439,134800000.0
2009-05-21 17:20:00,1.1439,1.1441,1.14375,1.144,235000000.0
2009-05-21 17:21:00,1.144,1.1447,1.144,1.14455,130200000.0
2009-05-21 17:22:00,1.14455,1.14525,1.14455,1.1452,266800000.0
2009-05-21 17:23:00,1.145,1.14525,1.14465,1.1448,114600000.0
2009-05-21 17:24:00,1.1448,1.1451,1.14475,1.14475,51800000.0
2009-05-21 17:25:00,1.14475,1.145,1.1445,1.1447,494600000.0
2009-05-21 17:26:00,1.1447,1.1448,1.1445,1.1448,347800000.0
2009-05-21 17:27:00,1.1447,1.1449,1.14445,1.1447,226000000.0
2009-05-21 17:28:00,1.1447,1.1447,1.14425,1.14435,389399998.0
2009-05-21 17:29:00,1.1444,1.14455,1.14415,1.1443,228200000.0
2009-05-21 17:30:00,1.1444,1.1444,1.1439,1.1443,256800000.0
2009-05-21 17:31:00,1.1443,1.1447,1.14405,1.1444,260600000.0
2009-05-21 17:32:00,1.1443,1.1447,1.14415,1.1447,99400000.0
2009-05-21 17:33:00,1.1447,1.1447,1.14425,1.1444,113800000.0
2009-05-21 17:34:00,1.1444,1.1447,1.1443,1.1446,116600000.0
2009-05-21 17:35:00,1.1446,1.14485,1.1446,1.1447,376200000.0
2009-05-21 17:36:00,1.1447,1.1448,1.14445,1.1448,161200000.0
2009-05-21 17:37:00,1.1446,1.1448,1.1445,1.1447,169500000.0
2009-05-21 17:38:00,1.1447,1.1448,1.1444,1.1447,156200000.0
2009-05-21 17:39:00,1.1447,1.1447,1.14435,1.1444,259000000.0
2009-05-21 17:40:00,1.1445,1.1446,1.1443,1.1444,132200000.0
2009-05-21 17:41:00,1.1444,1.1447,1.1443,1.1444,118400000.0
2009-05-21 17:42:00,1.1442,1.1444,1.14405,1.1443,271200000.0
2009-05-21 17:43:00,1.1442,1.1444,1.1441,1.1443,115800000.0
2009-05-21 17:44:00,1.1443,1.1443,1.144,1.1441,153000000.0
2009-05-21 17:45:00,1.1441,1.14425,1.144,1.1441,221400000.0
2009-05-21 17:46:00,1.1441,1.1442,1.14375,1.1439,238900000.0
2009-05-21 17:47:00,1.14395,1.14425,1.14375,1.144,159000000.0
2009-05-21 17:48:00,1.1439,1.14415,1.14375,1.144,292400000.0
2009-05-21 17:49:00,1.144,1.14405,1.1435,1.1439,330200000.0
2009-05-21 17:50:00,1.1439,1.14395,1.1436,1.1436,142000000.0
2009-05-21 17:51:00,1.1436,1.1438,1.14355,1.14365,166200000.0
2009-05-21 17:52:00,1.14365,1.14365,1.1435,1.1436,159000000.0
2009-05-21 17:53:00,1.1436,1.1437,1.14345,1.1436,153400000.0
2009-05-21 17:54:00,1.1436,1.14365,1.1431,1.1433,181200000.0
2009-05-21 17:55:00,1.1433,1.1433,1.14295,1.1431,147400000.0
2009-05-21 17:56:00,1.14305,1.1431,1.1414,1.1416,417300000.0
2009-05-21 17:57:00,1.14175,1.1419,1.14135,1.1415,241400000.0
2009-05-21 17:58:00,1.1415,1.1416,1.1412,1.1412,159200000.0
2009-05-21 17:59:00,1.1412,1.1415,1.1412,1.1413,111400000.0
2009-05-21 18:00:00,1.1414,1.1416,1.1409,1.141,407100003.0
2009-05-21 18:01:00,1.141,1.1412,1.1406,1.1407,515300006.0
2009-05-21 18:02:00,1.1407,1.1408,1.14015,1.1407,247500000.0
2009-05-21 18:03:00,1.1407,1.1414,1.1407,1.1412,315600000.0
2009-05-21 18:04:00,1.1411,1.14115,1.14065,1.14065,205800000.0
2009-05-21 18:05:00,1.14065,1.1412,1.14055,1.1409,79200000.0
2009-05-21 18:06:00,1.14075,1.141,1.1402,1.14045,168000000.0
2009-05-21 18:07:00,1.14045,1.1405,1.1403,1.14035,107800000.0
2009-05-21 18:08:00,1.14035,1.1404,1.13995,1.14025,180000000.0
2009-05-21 18:09:00,1.1403,1.1404,1.1399,1.14,164800000.0
2009-05-21 18:10:00,1.14005,1.1402,1.13985,1.14,127900000.0
2009-05-21 18:11:00,1.14,1.14055,1.14,1.1402,175600000.0
2009-05-21 18:12:00,1.1402,1.1405,1.1402,1.1404,124400000.0
2009-05-21 18:13:00,1.1404,1.1405,1.1402,1.1405,487399995.0
2009-05-21 18:14:00,1.1406,1.1413,1.1406,1.14095,280000000.0
2009-05-21 18:15:00,1.1411,1.1416,1.1411,1.1414,240600000.0
2009-05-21 18:16:00,1.1414,1.1414,1.1407,1.1409,140200000.0
2009-05-21 18:17:00,1.1409,1.1414,1.14045,1.1407,181400000.0
2009-05-21 18:18:00,1.1407,1.1412,1.1406,1.14105,285000000.0
2009-05-21 18:19:00,1.14105,1.1414,1.141,1.14115,533200000.0
2009-05-21 18:20:00,1.14135,1.1415,1.14115,1.1413,307000000.0
2009-05-21 18:21:00,1.14135,1.1417,1.14135,1.1416,283400000.0
2009-05-21 18:22:00,1.1416,1.1417,1.141,1.1415,309200000.0
2009-05-21 18:23:00,1.1415,1.1418,1.14135,1.1415,348300000.0
2009-05-21 18:24:00,1.1415,1.1415,1.14105,1.1411,182000000.0
2009-05-21 18:25:00,1.1412,1.1416,1.14105,1.1415,269800000.0
2009-05-21 18:26:00,1.1415,1.1421,1.1415,1.142,413600000.0
2009-05-21 18:27:00,1.142,1.1422,1.1419,1.1422,276000000.0
2009-05-21 18:28:00,1.1422,1.14245,1.14205,1.1424,387800000.0
2009-05-21 18:29:00,1.1424,1.14245,1.14205,1.1422,212000000.0
2009-05-21 18:30:00,1.1422,1.1423,1.14155,1.14155,550200000.0
2009-05-21 18:31:00,1.1416,1.1417,1.1416,1.1416,83800000.0
2009-05-21 18:32:00,1.1416,1.1416,1.14115,1.1414,280300000.0
2009-05-21 18:33:00,1.1414,1.1414,1.1406,1.1406,295200000.0
2009-05-21 18:34:00,1.1406,1.1408,1.1405,1.14055,395800000.0
2009-05-21 18:35:00,1.14045,1.1406,1.1402,1.1403,222599999.0
2009-05-21 18:36:00,1.1403,1.1404,1.14005,1.1402,109000000.0
2009-05-21 18:37:00,1.1401,1.1402,1.13995,1.1401,109000000.0
2009-05-21 18:38:00,1.1401,1.1402,1.13925,1.1393,275700000.0
2009-05-21 18:39:00,1.1393,1.1396,1.13865,1.13885,347400000.0
2009-05-21 18:40:00,1.1388,1.1392,1.1388,1.139,204400000.0
2009-05-21 18:41:00,1.139,1.139,1.13805,1.1381,434600000.0
2009-05-21 18:42:00,1.1382,1.1383,1.138,1.1381,209200000.0
2009-05-21 18:43:00,1.1381,1.1384,1.13805,1.13815,206400000.0
2009-05-21 18:44:00,1.13815,1.1384,1.13805,1.13805,248200000.0
2009-05-21 18:45:00,1.1381,1.13835,1.138,1.1383,156200000.0
2009-05-21 18:46:00,1.1383,1.1383,1.13755,1.13755,174600000.0
2009-05-21 18:47:00,1.1376,1.1377,1.1371,1.13715,271400000.0
2009-05-21 18:48:00,1.1372,1.1374,1.13665,1.13675,228600000.0
2009-05-21 18:49:00,1.1368,1.1369,1.136,1.1365,496000000.0
2009-05-21 18:50:00,1.1365,1.137,1.13585,1.13695,753000004.0
2009-05-21 18:51:00,1.13695,1.13745,1.1369,1.1372,509600006.0
2009-05-21 18:52:00,1.1373,1.1379,1.1369,1.1379,284400000.0
2009-05-21 18:53:00,1.13785,1.1384,1.13785,1.13805,316600000.0
2009-05-21 18:54:00,1.13805,1.1383,1.13795,1.138,249400000.0
2009-05-21 18:55:00,1.1381,1.1381,1.13745,1.1377,292200000.0
2009-05-21 18:56:00,1.1377,1.13785,1.1371,1.1371,190000000.0
2009-05-21 18:57:00,1.137,1.1375,1.1365,1.1375,211000000.0
2009-05-21 18:58:00,1.1374,1.1376,1.1371,1.1375,129980002.0
2009-05-21 18:59:00,1.13745,1.13745,1.13715,1.1373,147000000.0
2009-05-21 19:00:00,1.1373,1.1377,1.13725,1.1373,164200000.0
2009-05-21 19:01:00,1.1373,1.1374,1.1369,1.13705,243800000.0
2009-05-21 19:02:00,1.13705,1.1371,1.1366,1.137,173000000.0
2009-05-21 19:03:00,1.137,1.1376,1.1369,1.1376,209400000.0
2009-05-21 19:04:00,1.1375,1.13855,1.1372,1.13855,944200019.0
2009-05-21 19:05:00,1.1387,1.139,1.1377,1.13775,288800000.0
2009-05-21 19:06:00,1.13775,1.1387,1.13775,1.1386,167200000.0
2009-05-21 19:07:00,1.1386,1.1391,1.13855,1.1388,192500003.0
2009-05-21 19:08:00,1.1388,1.13935,1.1386,1.139,255000000.0
2009-05-21 19:09:00,1.139,1.1395,1.139,1.13905,325000004.0
2009-05-21 19:10:00,1.13905,1.1394,1.13895,1.13895,98800000.0
2009-05-21 19:11:00,1.13895,1.1391,1.1385,1.1391,171800000.0
2009-05-21 19:12:00,1.1391,1.1396,1.1391,1.1395,114600000.0
2009-05-21 19:13:00,1.1395,1.1401,1.1393,1.1401,201400000.0
2009-05-21 19:14:00,1.1401,1.1406,1.1401,1.1404,97000000.0
2009-05-21 19:15:00,1.1404,1.1405,1.13945,1.1395,219100000.0
2009-05-21 19:16:00,1.1395,1.1397,1.1393,1.1395,143800000.0
2009-05-21 19:17:00,1.13925,1.1393,1.1391,1.1391,103800000.0
2009-05-21 19:18:00,1.1391,1.13965,1.139,1.13965,252600000.0
2009-05-21 19:19:00,1.13975,1.14065,1.1397,1.1402,492800000.0
2009-05-21 19:20:00,1.1402,1.1404,1.1401,1.1404,122600000.0
2009-05-21 19:21:00,1.1403,1.1415,1.1403,1.1414,239600000.0
2009-05-21 19:22:00,1.1414,1.14165,1.1414,1.1415,118200000.0
2009-05-21 19:23:00,1.1415,1.14155,1.1414,1.1414,69400000.0
2009-05-21 19:24:00,1.1414,1.1415,1.1406,1.1407,155000000.0
2009-05-21 19:25:00,1.1407,1.1409,1.1406,1.1406,217200000.0
2009-05-21 19:26:00,1.14065,1.1412,1.14065,1.1409,117200000.0
2009-05-21 19:27:00,1.1409,1.1409,1.14005,1.1401,277400000.0
2009-05-21 19:28:00,1.1401,1.14105,1.1401,1.14105,279000000.0
2009-05-21 19:29:00,1.14105,1.1412,1.1406,1.14065,202100000.0
2009-05-21 19:30:00,1.14065,1.1409,1.1406,1.1407,126600000.0
2009-05-21 19:31:00,1.1407,1.1407,1.1405,1.14065,74300000.0
2009-05-21 19:32:00,1.14065,1.14065,1.14035,1.1405,81400000.0
2009-05-21 19:33:00,1.14035,1.1407,1.14035,1.1407,82500000.0
2009-05-21 19:34:00,1.1406,1.1406,1.1396,1.1396,214000000.0
2009-05-21 19:35:00,1.1396,1.1397,1.1392,1.1392,120700000.0
2009-05-21 19:36:00,1.1395,1.1397,1.1394,1.1396,95000000.0
2009-05-21 19:37:00,1.1397,1.13975,1.13935,1.13955,101000000.0
2009-05-21 19:38:00,1.1396,1.1396,1.1388,1.1389,150400000.0
2009-05-21 19:39:00,1.1389,1.13995,1.13865,1.1392,579400000.0
2009-05-21 19:40:00,1.1394,1.13955,1.13885,1.1393,234000000.0
2009-05-21 19:41:00,1.1393,1.1395,1.1393,1.1393,130400000.0
2009-05-21 19:42:00,1.13895,1.1391,1.1388,1.1389,113000000.0
2009-05-21 19:43:00,1.1389,1.1391,1.13885,1.1389,88200000.0
2009-05-21 19:44:00,1.1389,1.139,1.1388,1.1389,76400000.0
2009-05-21 19:45:00,1.1389,1.1392,1.1388,1.1392,99000000.0
2009-05-21 19:46:00,1.1391,1.1391,1.1387,1.1388,100000000.0
2009-05-21 19:47:00,1.1388,1.1388,1.13855,1.1386,56000000.0
2009-05-21 19:48:00,1.1387,1.1391,1.13845,1.1388,159000000.0
2009-05-21 19:49:00,1.13885,1.1389,1.1384,1.1385,257200000.0
2009-05-21 19:50:00,1.1385,1.13895,1.1385,1.1389,174800000.0
2009-05-21 19:51:00,1.1389,1.13895,1.13865,1.1389,286600000.0
2009-05-21 19:52:00,1.1389,1.1389,1.13805,1.1386,129000000.0
2009-05-21 19:53:00,1.1384,1.1395,1.1384,1.1395,235800000.0
2009-05-21 19:54:00,1.1395,1.1399,1.13945,1.1398,131600000.0
2009-05-21 19:55:00,1.1398,1.1403,1.1397,1.1402,212900000.0
2009-05-21 19:56:00,1.14015,1.14015,1.1392,1.1394,246200000.0
2009-05-21 19:57:00,1.1394,1.1396,1.13915,1.13935,141000000.0
2009-05-21 19:58:00,1.13935,1.1394,1.13825,1.1384,261400000.0
2009-05-21 19:59:00,1.1384,1.1387,1.1383,1.1383,261200000.0
2009-05-21 20:00:00,1.1383,1.1387,1.1379,1.13795,422800000.0
2009-05-21 20:01:00,1.1382,1.1382,1.1379,1.1379,268000000.0
2009-05-21 20:02:00,1.1379,1.138,1.1377,1.1377,148400000.0
2009-05-21 20:03:00,1.1377,1.1377,1.13745,1.13765,132000000.0
2009-05-21 20:04:00,1.13775,1.1379,1.1368,1.1374,236200000.0
2009-05-21 20:05:00,1.1373,1.1374,1.13665,1.1368,345600000.0
2009-05-21 20:06:00,1.1368,1.1372,1.1368,1.1371,218800000.0
2009-05-21 20:07:00,1.1372,1.1376,1.13715,1.13725,309800000.0
2009-05-21 20:08:00,1.1373,1.13825,1.1373,1.1382,201000000.0
2009-05-21 20:09:00,1.1382,1.1382,1.13785,1.13785,80100000.0
2009-05-21 20:10:00,1.13785,1.13785,1.1372,1.13725,132300000.0
2009-05-21 20:11:00,1.13705,1.1373,1.1365,1.1366,260200000.0
2009-05-21 20:12:00,1.1366,1.1373,1.1366,1.13725,353600000.0
2009-05-21 20:13:00,1.13725,1.1377,1.13705,1.1375,180600000.0
2009-05-21 20:14:00,1.13765,1.1378,1.1372,1.1377,198600000.0
2009-05-21 20:15:00,1.1377,1.1378,1.13705,1.1375,303600000.0
2009-05-21 20:16:00,1.13725,1.1373,1.13675,1.1371,292400000.0
2009-05-21 20:17:00,1.1372,1.1375,1.137,1.137,83800000.0
2009-05-21 20:18:00,1.137,1.137,1.1364,1.1364,161800000.0
2009-05-21 20:19:00,1.1365,1.1368,1.1362,1.1368,154400000.0
2009-05-21 20:20:00,1.1369,1.137,1.13645,1.137,111600000.0
2009-05-21 20:21:00,1.1369,1.1376,1.1368,1.1376,199800000.0
2009-05-21 20:22:00,1.1376,1.13845,1.1376,1.1381,250900000.0
2009-05-21 20:23:00,1.1382,1.1382,1.1378,1.138,98500000.0
2009-05-21 20:24:00,1.138,1.138,1.1375,1.13765,142800000.0
2009-05-21 20:25:00,1.13765,1.138,1.1375,1.1375,181600000.0
2009-05-21 20:26:00,1.1376,1.1376,1.1373,1.13735,147800000.0
2009-05-21 20:27:00,1.1373,1.13775,1.13725,1.13775,272800000.0
2009-05-21 20:28:00,1.1378,1.1378,1.1378,1.1378,63600000.0
2009-05-21 20:29:00,1.1378,1.1381,1.13775,1.1379,278600000.0
2009-05-21 20:30:00,1.138,1.1381,1.1379,1.1381,390800000.0
2009-05-21 20:31:00,1.1381,1.1384,1.13795,1.1384,130800000.0
2009-05-21 20:32:00,1.1384,1.1385,1.13825,1.1384,407400000.0
2009-05-21 20:33:00,1.1385,1.1385,1.13815,1.1383,159500000.0
2009-05-21 20:34:00,1.1384,1.1384,1.1382,1.1382,58000000.0
2009-05-21 20:35:00,1.1382,1.1383,1.1381,1.1381,58400000.0
2009-05-21 20:36:00,1.1381,1.1382,1.138,1.1382,84800000.0
2009-05-21 20:37:00,1.13815,1.1391,1.138,1.13875,352800000.0
2009-05-21 20:38:00,1.13875,1.13905,1.13875,1.13905,155200000.0
2009-05-21 20:39:00,1.1391,1.1395,1.1389,1.1389,346600000.0
2009-05-21 20:40:00,1.139,1.1392,1.1387,1.1389,203200000.0
2009-05-21 20:41:00,1.1389,1.13995,1.1389,1.1399,383199999.0
2009-05-21 20:42:00,1.14,1.14,1.1393,1.1394,705400000.0
2009-05-21 20:43:00,1.1394,1.1397,1.1394,1.1396,81400000.0
2009-05-21 20:44:00,1.1393,1.1396,1.1392,1.13935,320400000.0
2009-05-21 20:45:00,1.13935,1.1395,1.1393,1.13945,564200000.0
2009-05-21 20:46:00,1.13945,1.13945,1.1388,1.1391,311800000.0
2009-05-21 20:47:00,1.139,1.1391,1.1387,1.1389,107600000.0
2009-05-21 20:48:00,1.1389,1.139,1.1388,1.139,211799998.0
2009-05-21 20:49:00,1.139,1.1393,1.139,1.1393,437600000.0
2009-05-21 20:50:00,1.1393,1.13965,1.1391,1.13965,836000001.0
2009-05-21 20:51:00,1.13955,1.1398,1.13915,1.1398,167400000.0
2009-05-21 20:52:00,1.1398,1.1403,1.1397,1.1401,229600000.0
2009-05-21 20:53:00,1.1401,1.14035,1.1401,1.1402,394200000.0
2009-05-21 20:54:00,1.14015,1.1402,1.13995,1.1401,173200000.0
2009-05-21 20:55:00,1.1401,1.1405,1.1401,1.14035,349500000.0
2009-05-21 20:56:00,1.1403,1.14125,1.1403,1.141,351400000.0
2009-05-21 20:57:00,1.141,1.1412,1.1407,1.141,479700000.0
2009-05-21 20:58:00,1.14095,1.1411,1.1406,1.1407,184600000.0
2009-05-21 20:59:00,1.1407,1.1407,1.14015,1.1404,316799999.0
2009-05-21 21:00:00,1.1403,1.1404,1.14015,1.1402,328100000.0
2009-05-21 21:01:00,1.1402,1.14045,1.14015,1.1403,171400000.0
2009-05-21 21:02:00,1.14025,1.14045,1.1402,1.14035,314600000.0
2009-05-21 21:03:00,1.1403,1.1404,1.1401,1.1402,144800000.0
2009-05-21 21:04:00,1.1402,1.1403,1.1401,1.1402,41800000.0
2009-05-21 21:05:00,1.1402,1.14055,1.1402,1.14035,120400000.0
2009-05-21 21:06:00,1.1404,1.1409,1.1403,1.1409,220000000.0
2009-05-21 21:07:00,1.1409,1.14095,1.1408,1.1409,175800000.0
2009-05-21 21:08:00,1.141,1.1413,1.1409,1.1412,294000000.0
2009-05-21 21:09:00,1.1412,1.14135,1.1411,1.14125,240600000.0
2009-05-21 21:10:00,1.14125,1.1413,1.14095,1.141,341300000.0
2009-05-21 21:11:00,1.141,1.141,1.1407,1.14085,294400000.0
2009-05-21 21:12:00,1.14085,1.1412,1.14085,1.1411,322200000.0
2009-05-21 21:13:00,1.1411,1.14115,1.1408,1.14095,246800000.0
2009-05-21 21:14:00,1.14095,1.14095,1.1407,1.1407,174300000.0
2009-05-21 21:15:00,1.14055,1.1406,1.1404,1.1406,38000000.0
2009-05-21 21:16:00,1.1405,1.1408,1.1405,1.14055,110800000.0
2009-05-21 21:17:00,1.1405,1.1406,1.14045,1.1405,110400000.0
2009-05-21 21:18:00,1.1405,1.1407,1.1404,1.1406,152400000.0
2009-05-21 21:19:00,1.14055,1.1406,1.14005,1.14015,248400000.0
2009-05-21 21:20:00,1.14025,1.14045,1.14005,1.1404,276400000.0
2009-05-21 21:21:00,1.14065,1.14065,1.14025,1.1404,215400000.0
2009-05-21 21:22:00,1.1404,1.1404,1.1403,1.1403,48600000.0
2009-05-21 21:23:00,1.1402,1.1403,1.1402,1.1402,23000000.0
2009-05-21 21:24:00,1.1402,1.1402,1.1397,1.1399,63000000.0
2009-05-21 21:25:00,1.1399,1.1399,1.13925,1.1396,180800000.0
2009-05-21 21:26:00,1.1396,1.1398,1.13955,1.1398,128400000.0
2009-05-21 21:27:00,1.1398,1.1398,1.13955,1.1396,471000000.0
2009-05-21 21:28:00,1.1396,1.1397,1.1394,1.1396,151200000.0
2009-05-21 21:29:00,1.13955,1.1396,1.13905,1.13935,390800000.0
2009-05-21 21:30:00,1.1394,1.1395,1.13805,1.1381,216400000.0
2009-05-21 21:31:00,1.1381,1.1383,1.13805,1.1383,88200000.0
2009-05-21 21:32:00,1.1382,1.1391,1.1382,1.139,119600000.0
2009-05-21 21:33:00,1.1389,1.1391,1.13875,1.139,128800000.0
2009-05-21 21:34:00,1.1388,1.13975,1.1387,1.1396,246400000.0
2009-05-21 21:35:00,1.1396,1.13985,1.1396,1.1396,110500000.0
2009-05-21 21:36:00,1.1396,1.1396,1.1393,1.1394,135800000.0
2009-05-21 21:37:00,1.1394,1.1396,1.13925,1.1396,93200000.0
2009-05-21 21:38:00,1.1396,1.1396,1.13895,1.1392,149800000.0
2009-05-21 21:39:00,1.1392,1.1396,1.13875,1.1395,208000000.0
2009-05-21 21:40:00,1.1395,1.1396,1.13885,1.1392,311400000.0
2009-05-21 21:41:00,1.13915,1.1399,1.13915,1.1395,307400000.0
2009-05-21 21:42:00,1.1395,1.1397,1.13935,1.1397,357000000.0
2009-05-21 21:43:00,1.1395,1.1396,1.13935,1.1395,233200000.0
2009-05-21 21:44:00,1.1395,1.1398,1.13915,1.1395,241000000.0
2009-05-21 21:45:00,1.1395,1.1395,1.139,1.139,187400000.0
2009-05-21 21:46:00,1.139,1.1391,1.13865,1.139,89400000.0
2009-05-21 21:47:00,1.139,1.1393,1.13895,1.1391,247800000.0
2009-05-21 21:48:00,1.13915,1.13925,1.1389,1.139,201800000.0
2009-05-21 21:49:00,1.139,1.1394,1.1389,1.139,414300000.0
2009-05-21 21:50:00,1.139,1.13955,1.1389,1.1389,340800000.0
2009-05-21 21:51:00,1.13895,1.13905,1.13855,1.1389,110200000.0
2009-05-21 21:52:00,1.1389,1.139,1.1386,1.13865,272800000.0
2009-05-21 21:53:00,1.1386,1.1387,1.13815,1.13815,269800000.0
2009-05-21 21:54:00,1.13825,1.1384,1.1381,1.1384,274400000.0
2009-05-21 21:55:00,1.13835,1.13845,1.13815,1.13845,200600000.0
2009-05-21 21:56:00,1.1386,1.1386,1.1385,1.13855,159200000.0
2009-05-21 21:57:00,1.1385,1.1385,1.1381,1.1381,339400000.0
2009-05-21 21:58:00,1.1381,1.1381,1.138,1.138,416200000.0
2009-05-21 21:59:00,1.138,1.1381,1.1379,1.138,1055200000.0
2009-05-21 22:00:00,1.138,1.138,1.13795,1.138,159900000.0
2009-05-21 22:01:00,1.1379,1.13825,1.1379,1.138,290800000.0
2009-05-21 22:02:00,1.138,1.1383,1.138,1.1381,74200000.0
2009-05-21 22:03:00,1.138,1.1381,1.1377,1.1378,101100000.0
2009-05-21 22:04:00,1.1378,1.1379,1.1377,1.1379,143200000.0
2009-05-21 22:05:00,1.13775,1.1378,1.1377,1.1377,120400000.0
2009-05-21 22:06:00,1.1377,1.1377,1.1376,1.1377,76800000.0
2009-05-21 22:07:00,1.1376,1.1377,1.1376,1.1376,33000000.0
2009-05-21 22:08:00,1.1376,1.1376,1.1376,1.1376,11400000.0
2009-05-21 22:09:00,1.1376,1.1376,1.1375,1.1376,33800000.0
2009-05-21 22:10:00,1.1375,1.1376,1.1374,1.1375,33200000.0
2009-05-21 22:11:00,1.1376,1.13775,1.13745,1.13775,57000000.0
2009-05-21 22:12:00,1.1378,1.1378,1.1376,1.1376,37000000.0
2009-05-21 22:13:00,1.1376,1.1377,1.1376,1.1377,10000000.0
2009-05-21 22:14:00,1.1377,1.13785,1.13765,1.1377,32000000.0
2009-05-21 22:15:00,1.1378,1.1378,1.1371,1.1371,70100000.0
2009-05-21 22:16:00,1.1372,1.1373,1.1367,1.1368,42800000.0
2009-05-21 22:17:00,1.1369,1.1369,1.1367,1.1368,20400000.0
2009-05-21 22:18:00,1.1368,1.1369,1.13675,1.1368,17000000.0
2009-05-21 22:19:00,1.1368,1.1368,1.1368,1.1368,20000000.0
2009-05-21 22:20:00,1.1368,1.1368,1.13665,1.1367,70400000.0
2009-05-21 22:21:00,1.1367,1.1367,1.1363,1.1363,11000000.0
2009-05-21 22:22:00,1.1363,1.1363,1.13585,1.1359,66000000.0
2009-05-21 22:23:00,1.13585,1.13595,1.13575,1.1358,28600000.0
2009-05-21 22:24:00,1.1357,1.1357,1.13545,1.1356,46600000.0
2009-05-21 22:25:00,1.1356,1.1356,1.13555,1.13555,43200000.0
2009-05-21 22:26:00,1.13555,1.1356,1.13545,1.1355,59200000.0
2009-05-21 22:27:00,1.1356,1.13585,1.1356,1.13585,116200000.0
2009-05-21 22:28:00,1.1358,1.13635,1.1356,1.13595,90600000.0
2009-05-21 22:29:00,1.13615,1.1365,1.13615,1.1363,19100000.0
2009-05-21 22:30:00,1.1364,1.1365,1.13625,1.13635,49300000.0
2009-05-21 22:31:00,1.1363,1.1364,1.1361,1.1361,64600000.0
2009-05-21 22:32:00,1.1361,1.1361,1.1359,1.136,185400000.0
2009-05-21 22:33:00,1.1361,1.13625,1.13595,1.1361,123900000.0
2009-05-21 22:34:00,1.13615,1.13615,1.1361,1.1361,10000000.0
2009-05-21 22:35:00,1.1361,1.1362,1.1361,1.1362,7000000.0
2009-05-21 22:36:00,1.1362,1.1362,1.136,1.13615,40200000.0
2009-05-21 22:37:00,1.1361,1.1372,1.1361,1.1367,65800000.0
2009-05-21 22:38:00,1.1367,1.1367,1.13635,1.13635,48800000.0
2009-05-21 22:39:00,1.1364,1.1365,1.1364,1.1365,11000000.0
2009-05-21 22:40:00,1.1365,1.1365,1.1362,1.13625,50400000.0
2009-05-21 22:41:00,1.1364,1.1367,1.13615,1.1362,31800000.0
2009-05-21 22:42:00,1.1363,1.1364,1.13615,1.1363,30600000.0
2009-05-21 22:43:00,1.1363,1.1367,1.1363,1.13645,116800000.0
2009-05-21 22:44:00,1.1365,1.1365,1.1365,1.1365,2000000.0
2009-05-21 22:45:00,1.1366,1.13665,1.13645,1.1365,13200000.0
2009-05-21 22:46:00,1.1364,1.1364,1.13615,1.1363,28000000.0
2009-05-21 22:47:00,1.1363,1.1365,1.1362,1.1364,21300000.0
2009-05-21 22:48:00,1.1364,1.13655,1.13635,1.13655,41980002.0
2009-05-21 22:49:00,1.13655,1.1369,1.13645,1.1366,81200000.0
2009-05-21 22:50:00,1.1366,1.1368,1.1364,1.1364,81200000.0
2009-05-21 22:51:00,1.1364,1.13655,1.1364,1.13655,6600000.0
2009-05-21 22:52:00,1.1366,1.1366,1.13615,1.13635,99600000.0
2009-05-21 22:53:00,1.13635,1.1364,1.13615,1.1362,56200000.0
2009-05-21 22:54:00,1.13635,1.1364,1.13615,1.1364,18600000.0
2009-05-21 22:55:00,1.13645,1.13645,1.13635,1.13645,18800000.0
2009-05-21 22:56:00,1.1364,1.1366,1.13635,1.1364,31000000.0
2009-05-21 22:57:00,1.1364,1.1366,1.1364,1.1365,58200000.0
2009-05-21 22:58:00,1.1365,1.1366,1.1365,1.1366,9000000.0
2009-05-21 22:59:00,1.1365,1.13705,1.1364,1.13705,79400000.0
2009-05-21 23:00:00,1.13677,1.13787,1.13656,1.13659,40200000.0
2009-05-21 23:01:00,1.1365,1.1365,1.13598,1.1363,52000000.0
2009-05-21 23:02:00,1.13637,1.1364,1.13547,1.13584,34900000.0
2009-05-21 23:03:00,1.13561,1.136,1.13498,1.13566,44000000.0
2009-05-21 23:04:00,1.13569,1.13575,1.13552,1.13572,17200000.0
2009-05-21 23:05:00,1.1359,1.1362,1.13565,1.1362,44400000.0
2009-05-21 23:06:00,1.13625,1.13625,1.1362,1.1362,6000000.0
2009-05-21 23:07:00,1.13615,1.13625,1.1354,1.1362,34000000.0
2009-05-21 23:08:00,1.13591,1.13591,1.13564,1.13567,39800000.0
2009-05-21 23:09:00,1.1361,1.1362,1.1354,1.13555,47800000.0
2009-05-21 23:10:00,1.1356,1.13565,1.1355,1.13555,21800000.0
2009-05-21 23:11:00,1.13535,1.1354,1.135,1.13505,23600000.0
2009-05-21 23:12:00,1.13525,1.1354,1.135,1.13505,11000000.0
2009-05-21 23:13:00,1.135,1.1352,1.13495,1.13505,12000000.0
2009-05-21 23:14:00,1.1348,1.13486,1.1345,1.13486,9000000.0
2009-05-21 23:15:00,1.1348,1.1349,1.13467,1.13476,19000000.0
2009-05-21 23:16:00,1.135,1.13515,1.135,1.13505,18400000.0
2009-05-21 23:17:00,1.1351,1.13535,1.13505,1.13505,11200000.0
2009-05-21 23:18:00,1.1351,1.1351,1.1351,1.1351,3000000.0
2009-05-21 23:19:00,1.1351,1.13515,1.1351,1.13515,2000000.0
2009-05-21 23:20:00,1.1352,1.1353,1.1351,1.1353,11600000.0
2009-05-21 23:21:00,1.1351,1.13525,1.13506,1.13525,21800000.0
2009-05-21 23:22:00,1.13515,1.13615,1.13515,1.13615,20200000.0
2009-05-21 23:23:00,1.1357,1.1357,1.1352,1.1352,57800000.0
2009-05-21 23:24:00,1.1353,1.1353,1.1353,1.1353,3200000.0
2009-05-21 23:25:00,1.1353,1.1353,1.1353,1.1353,6400000.0
2009-05-21 23:26:00,1.13502,1.1351,1.13492,1.13505,44200000.0
2009-05-21 23:27:00,1.13545,1.1358,1.13545,1.1358,32800000.0
2009-05-21 23:28:00,1.13585,1.136,1.13585,1.136,3000000.0
2009-05-21 23:29:00,1.13548,1.1357,1.13536,1.1357,13200000.0
2009-05-21 23:30:00,1.13595,1.13595,1.13515,1.13515,12800000.0
2009-05-21 23:31:00,1.13527,1.13528,1.13517,1.13526,16400000.0
2009-05-21 23:32:00,1.1353,1.1354,1.1351,1.1353,69780002.0
2009-05-21 23:33:00,1.1353,1.13535,1.13515,1.13515,11600000.0
2009-05-21 23:34:00,1.1354,1.1355,1.1354,1.1355,39200000.0
2009-05-21 23:35:00,1.1355,1.1355,1.1355,1.1355,9600000.0
2009-05-21 23:36:00,1.1352,1.13525,1.13515,1.1352,16800000.0
2009-05-21 23:37:00,1.13555,1.13575,1.13545,1.13575,14200000.0
2009-05-21 23:38:00,1.13575,1.13585,1.13575,1.13585,4600000.0
2009-05-21 23:39:00,1.13567,1.13567,1.1355,1.13566,21800000.0
2009-05-21 23:40:00,1.13595,1.13595,1.13595,1.13595,2000000.0
2009-05-21 23:41:00,1.13583,1.13583,1.1357,1.13575,12200000.0
2009-05-21 23:42:00,1.1357,1.13582,1.13567,1.13577,24800000.0
2009-05-21 23:43:00,1.13575,1.13595,1.1357,1.1358,26000000.0
2009-05-21 23:44:00,1.13585,1.13585,1.13585,1.13585,2400000.0
2009-05-21 23:45:00,1.13572,1.13582,1.13572,1.13577,6400000.0
2009-05-21 23:46:00,1.13569,1.13588,1.13567,1.13569,22000000.0
2009-05-21 23:47:00,1.13595,1.1362,1.13595,1.1362,2600000.0
2009-05-21 23:48:00,1.13635,1.13645,1.13635,1.1364,5600000.0
2009-05-21 23:49:00,1.1363,1.13645,1.1359,1.1359,9800000.0
2009-05-21 23:50:00,1.13605,1.13605,1.13605,1.13605,2400000.0
2009-05-21 23:51:00,1.13595,1.13605,1.13595,1.13605,4800000.0
2009-05-21 23:52:00,1.1361,1.1361,1.13565,1.13585,30200000.0
2009-05-21 23:53:00,1.1359,1.1359,1.1359,1.1359,2400000.0
2009-05-21 23:54:00,1.136,1.13685,1.136,1.1366,32400000.0
2009-05-21 23:55:00,1.1366,1.1366,1.1366,1.1366,4000000.0
2009-05-21 23:56:00,1.13643,1.1365,1.13627,1.13633,10200000.0
2009-05-21 23:57:00,1.1366,1.1366,1.1366,1.1366,2000000.0
2009-05-21 23:58:00,1.13645,1.13662,1.13628,1.13645,29800000.0
2009-05-21 23:59:00,1.13635,1.13665,1.13635,1.1366,12000000.0
2009-05-22 00:00:00,1.1365,1.1365,1.1356,1.1357,53800000.0
2009-05-22 00:01:00,1.1357,1.1358,1.13565,1.1357,38600000.0
2009-05-22 00:02:00,1.1357,1.1357,1.13555,1.1356,40800000.0
2009-05-22 00:03:00,1.1356,1.1356,1.1356,1.1356,29200000.0
2009-05-22 00:04:00,1.1356,1.1356,1.13555,1.13555,14400000.0
2009-05-22 00:05:00,1.13555,1.1356,1.1355,1.1355,11200000.0
2009-05-22 00:06:00,1.13531,1.13542,1.13517,1.13542,37600000.0
2009-05-22 00:07:00,1.1355,1.13555,1.1355,1.13555,40600000.0
2009-05-22 00:08:00,1.13555,1.13555,1.1355,1.1355,4800000.0
2009-05-22 00:09:00,1.1356,1.1356,1.1355,1.13555,12800000.0
2009-05-22 00:10:00,1.1354,1.1356,1.13533,1.13534,20600000.0
2009-05-22 00:11:00,1.1357,1.1357,1.13545,1.13555,11600000.0
2009-05-22 00:12:00,1.13555,1.1358,1.13545,1.1355,34800000.0
2009-05-22 00:13:00,1.1355,1.1356,1.1355,1.1355,22000000.0
2009-05-22 00:14:00,1.1355,1.1359,1.13535,1.1355,11400000.0
2009-05-22 00:15:00,1.1356,1.1358,1.1354,1.1354,21600000.0
2009-05-22 00:16:00,1.1355,1.1358,1.1354,1.1358,34000000.0
2009-05-22 00:17:00,1.1354,1.1358,1.1354,1.1357,28400000.0
2009-05-22 00:18:00,1.13595,1.13595,1.13555,1.1358,17200000.0
2009-05-22 00:19:00,1.13605,1.1363,1.13545,1.136,63200000.0
2009-05-22 00:20:00,1.1359,1.13645,1.1359,1.136,22800000.0
2009-05-22 00:21:00,1.136,1.136,1.136,1.136,4400000.0
2009-05-22 00:22:00,1.13655,1.1366,1.13585,1.1359,22200000.0
2009-05-22 00:23:00,1.13655,1.13655,1.13585,1.1361,13600000.0
2009-05-22 00:24:00,1.136,1.1368,1.13585,1.1363,34800000.0
2009-05-22 00:25:00,1.13675,1.1369,1.13615,1.13615,20400000.0
2009-05-22 00:26:00,1.13665,1.1368,1.13615,1.13615,12200000.0
2009-05-22 00:27:00,1.1363,1.1369,1.13615,1.1367,14600000.0
2009-05-22 00:28:00,1.13675,1.1368,1.13615,1.1368,23600000.0
2009-05-22 00:29:00,1.13615,1.1367,1.1361,1.13635,24800000.0
2009-05-22 00:30:00,1.1365,1.1367,1.1361,1.13655,19800000.0
2009-05-22 00:31:00,1.13615,1.1367,1.13615,1.13615,16000000.0
2009-05-22 00:32:00,1.13605,1.13625,1.13595,1.13625,17000000.0
2009-05-22 00:33:00,1.1364,1.1364,1.13545,1.13555,24400000.0
2009-05-22 00:34:00,1.13565,1.13655,1.13545,1.13655,73400000.0
2009-05-22 00:35:00,1.136,1.13605,1.13515,1.13605,145600000.0
2009-05-22 00:36:00,1.136,1.1363,1.1358,1.1359,54800000.0
2009-05-22 00:37:00,1.1363,1.1368,1.13625,1.1368,54200000.0
2009-05-22 00:38:00,1.13615,1.13665,1.13615,1.1362,101800000.0
2009-05-22 00:39:00,1.1363,1.1363,1.1363,1.1363,9600000.0
2009-05-22 00:40:00,1.13655,1.1367,1.13615,1.1363,10400000.0
2009-05-22 00:41:00,1.1364,1.1366,1.1363,1.1365,14200000.0
2009-05-22 00:42:00,1.1366,1.1366,1.1362,1.1364,13600000.0
2009-05-22 00:43:00,1.1363,1.13655,1.13615,1.13615,21800000.0
2009-05-22 00:44:00,1.13635,1.1366,1.136,1.1366,11200000.0
2009-05-22 00:45:00,1.1366,1.1366,1.136,1.136,6000000.0
2009-05-22 00:46:00,1.13605,1.13605,1.1359,1.1359,95200000.0
2009-05-22 00:47:00,1.13595,1.1361,1.1359,1.13605,66800000.0
2009-05-22 00:48:00,1.1361,1.13635,1.13595,1.13595,10200000.0
2009-05-22 00:49:00,1.1361,1.1364,1.13585,1.1364,66800000.0
2009-05-22 00:50:00,1.1358,1.13625,1.1358,1.13585,28400000.0
2009-05-22 00:51:00,1.136,1.13625,1.1359,1.1361,56800000.0
2009-05-22 00:52:00,1.1363,1.1365,1.13605,1.1364,26000000.0
2009-05-22 00:53:00,1.1364,1.1365,1.1364,1.1365,17000000.0
2009-05-22 00:54:00,1.1367,1.1367,1.1367,1.1367,1000000.0
2009-05-22 00:55:00,1.1365,1.1365,1.1365,1.1365,37000000.0
2009-05-22 00:56:00,1.1365,1.1365,1.136,1.136,30800000.0
2009-05-22 00:57:00,1.1364,1.1364,1.13635,1.13635,12800000.0
2009-05-22 00:58:00,1.13635,1.13645,1.13635,1.13645,9600000.0
2009-05-22 00:59:00,1.1361,1.1362,1.1361,1.1362,4000000.0
2009-05-22 01:00:00,1.13635,1.13645,1.1362,1.1364,14400000.0
2009-05-22 01:01:00,1.13645,1.13645,1.13645,1.13645,3200000.0
2009-05-22 01:02:00,1.13632,1.13634,1.1363,1.1363,8400000.0
2009-05-22 01:03:00,1.13622,1.13643,1.13611,1.13628,36800000.0
2009-05-22 01:04:00,1.13633,1.1364,1.13616,1.13631,37400000.0
2009-05-22 01:05:00,1.1365,1.1365,1.1365,1.1365,12800000.0
2009-05-22 01:06:00,1.1367,1.13675,1.1364,1.1366,105200000.0
2009-05-22 01:07:00,1.1366,1.1366,1.1366,1.1366,1600000.0
2009-05-22 01:08:00,1.13675,1.1368,1.13675,1.1368,3000000.0
2009-05-22 01:09:00,1.1366,1.13675,1.13655,1.13655,9000000.0
2009-05-22 01:10:00,1.1366,1.13665,1.1366,1.1366,19200000.0
2009-05-22 01:11:00,1.1366,1.13665,1.1365,1.1366,35800000.0
2009-05-22 01:12:00,1.1365,1.13665,1.1365,1.1366,17800000.0
2009-05-22 01:13:00,1.1366,1.13675,1.1364,1.1364,86200000.0
2009-05-22 01:14:00,1.13665,1.13675,1.13635,1.13635,16800000.0
2009-05-22 01:15:00,1.1365,1.1366,1.1365,1.1366,9000000.0
2009-05-22 01:16:00,1.1366,1.13665,1.1351,1.136,42400000.0
2009-05-22 01:17:00,1.136,1.13635,1.136,1.1363,40000000.0
2009-05-22 01:18:00,1.1363,1.13645,1.1359,1.13605,40900000.0
2009-05-22 01:19:00,1.13605,1.13605,1.13605,1.13605,5000000.0
2009-05-22 01:20:00,1.136,1.136,1.136,1.136,8400000.0
2009-05-22 01:21:00,1.136,1.136,1.136,1.136,11000000.0
2009-05-22 01:22:00,1.136,1.136,1.136,1.136,8000000.0
2009-05-22 01:23:00,1.136,1.136,1.13565,1.1359,79800000.0
2009-05-22 01:24:00,1.1359,1.1359,1.1359,1.1359,9000000.0
2009-05-22 01:25:00,1.1359,1.136,1.13585,1.1359,67400000.0
2009-05-22 01:26:00,1.1359,1.136,1.13585,1.1359,33800000.0
2009-05-22 01:27:00,1.1359,1.1359,1.1359,1.1359,2000000.0
2009-05-22 01:28:00,1.1359,1.1359,1.1359,1.1359,2000000.0
2009-05-22 01:29:00,1.13556,1.13567,1.13547,1.13563,11800000.0
2009-05-22 01:30:00,1.1359,1.13605,1.1359,1.13595,5000000.0
2009-05-22 01:31:00,1.13595,1.13595,1.1359,1.13595,15000000.0
2009-05-22 01:32:00,1.13595,1.1362,1.13585,1.13595,29000000.0
2009-05-22 01:33:00,1.13595,1.13595,1.1357,1.1359,81000000.0
2009-05-22 01:34:00,1.13585,1.13585,1.13585,1.13585,9600000.0
2009-05-22 01:35:00,1.13585,1.1359,1.13585,1.1359,17800000.0
2009-05-22 01:36:00,1.1359,1.136,1.13585,1.136,51000000.0
2009-05-22 01:37:00,1.1361,1.1361,1.1361,1.1361,9000000.0
2009-05-22 01:38:00,1.1361,1.1362,1.1358,1.1358,10000000.0
2009-05-22 01:39:00,1.1359,1.136,1.1359,1.136,41600000.0
2009-05-22 01:40:00,1.13572,1.13583,1.13567,1.13583,10600000.0
2009-05-22 01:41:00,1.13595,1.13595,1.1353,1.1353,20800000.0
2009-05-22 01:42:00,1.1353,1.1353,1.1353,1.1353,1000000.0
2009-05-22 01:43:00,1.13524,1.1353,1.13522,1.1353,12600000.0
2009-05-22 01:44:00,1.13527,1.13527,1.13507,1.13521,15400000.0
2009-05-22 01:45:00,1.13525,1.1353,1.13525,1.1353,6200000.0
2009-05-22 01:46:00,1.1353,1.1353,1.1353,1.1353,1000000.0
2009-05-22 01:47:00,1.13535,1.13545,1.1353,1.13545,9200000.0
2009-05-22 01:48:00,1.1355,1.1355,1.1355,1.1355,2000000.0
2009-05-22 01:49:00,1.13545,1.13545,1.13525,1.13525,15000000.0
2009-05-22 01:50:00,1.13493,1.13506,1.13464,1.13506,37200000.0
2009-05-22 01:51:00,1.13496,1.13515,1.13459,1.1349,42600000.0
2009-05-22 01:52:00,1.1353,1.1353,1.1353,1.1353,4000000.0
2009-05-22 01:53:00,1.1353,1.1353,1.13435,1.1344,37600000.0
2009-05-22 01:54:00,1.1344,1.1347,1.1344,1.1345,14800000.0
2009-05-22 01:55:00,1.13371,1.13419,1.13371,1.13411,21600000.0
2009-05-22 01:56:00,1.1345,1.1345,1.1345,1.1345,2000000.0
2009-05-22 01:57:00,1.1345,1.1345,1.1341,1.1342,16000000.0
2009-05-22 01:58:00,1.1342,1.1342,1.13415,1.1342,8800000.0
2009-05-22 01:59:00,1.13415,1.13415,1.1338,1.13395,28000000.0
2009-05-22 02:00:00,1.13395,1.1343,1.1339,1.1343,63600000.0
2009-05-22 02:01:00,1.1342,1.1342,1.13415,1.13415,27800000.0
2009-05-22 02:02:00,1.1343,1.1347,1.1339,1.1347,108400000.0
2009-05-22 02:03:00,1.1346,1.1352,1.1342,1.1351,61800000.0
2009-05-22 02:04:00,1.1351,1.13545,1.13415,1.1346,304200000.0
2009-05-22 02:05:00,1.1346,1.13515,1.1346,1.135,64200000.0
2009-05-22 02:06:00,1.135,1.13515,1.1349,1.135,55400000.0
2009-05-22 02:07:00,1.1351,1.1351,1.1351,1.1351,1000000.0
2009-05-22 02:08:00,1.135,1.1352,1.13485,1.13505,27200000.0
2009-05-22 02:09:00,1.13505,1.1352,1.1348,1.1349,36000000.0
2009-05-22 02:10:00,1.1349,1.135,1.1349,1.135,16400000.0
2009-05-22 02:11:00,1.135,1.135,1.135,1.135,11200000.0
2009-05-22 02:12:00,1.13492,1.1351,1.13458,1.1351,26400000.0
2009-05-22 02:13:00,1.1353,1.13545,1.1351,1.13525,25600000.0
2009-05-22 02:14:00,1.1353,1.1355,1.1353,1.1353,95200000.0
2009-05-22 02:15:00,1.1353,1.1357,1.1353,1.1357,24400000.0
2009-05-22 02:16:00,1.13565,1.1358,1.13525,1.13545,15300000.0
2009-05-22 02:17:00,1.13525,1.1353,1.1349,1.13515,51800000.0
2009-05-22 02:18:00,1.13495,1.1352,1.13495,1.1351,33400000.0
2009-05-22 02:19:00,1.1349,1.13516,1.13478,1.1348,21600000.0
2009-05-22 02:20:00,1.13515,1.13515,1.13505,1.13505,3000000.0
2009-05-22 02:21:00,1.13505,1.13505,1.13505,1.13505,5000000.0
2009-05-22 02:22:00,1.13515,1.1352,1.135,1.13505,9000000.0
2009-05-22 02:23:00,1.13505,1.1351,1.13505,1.13505,11000000.0
2009-05-22 02:24:00,1.13505,1.13535,1.135,1.13525,38000000.0
2009-05-22 02:25:00,1.1352,1.1353,1.1352,1.1352,16800000.0
2009-05-22 02:26:00,1.1352,1.1352,1.1352,1.1352,3400000.0
2009-05-22 02:27:00,1.1352,1.1353,1.1352,1.1352,11000000.0
2009-05-22 02:28:00,1.1352,1.13525,1.13495,1.13515,14600000.0
2009-05-22 02:29:00,1.13515,1.1352,1.13495,1.1352,7000000.0
2009-05-22 02:30:00,1.1352,1.1353,1.1352,1.1353,78000000.0
2009-05-22 02:31:00,1.1353,1.1353,1.13495,1.135,79200000.0
2009-05-22 02:32:00,1.13505,1.13515,1.1344,1.1344,20400000.0
2009-05-22 02:33:00,1.13455,1.1346,1.13455,1.1346,29400000.0
2009-05-22 02:34:00,1.1346,1.13475,1.1346,1.13475,30600000.0
2009-05-22 02:35:00,1.13465,1.13475,1.13465,1.13475,26600000.0
2009-05-22 02:36:00,1.13475,1.13475,1.1347,1.1347,54400000.0
2009-05-22 02:37:00,1.1347,1.1347,1.1347,1.1347,57600000.0
2009-05-22 02:38:00,1.1347,1.13475,1.1347,1.13475,64000000.0
2009-05-22 02:39:00,1.13475,1.13475,1.1347,1.1347,62400000.0
2009-05-22 02:40:00,1.1347,1.1348,1.1347,1.1348,25000000.0
2009-05-22 02:41:00,1.1349,1.135,1.1348,1.1349,21000000.0
2009-05-22 02:42:00,1.13485,1.13485,1.13485,1.13485,1000000.0
2009-05-22 02:43:00,1.13485,1.13485,1.13435,1.1344,166600000.0
2009-05-22 02:44:00,1.13445,1.1348,1.13445,1.1348,24600000.0
2009-05-22 02:45:00,1.1347,1.1347,1.13445,1.1346,16800000.0
2009-05-22 02:46:00,1.1346,1.13475,1.13455,1.1346,21800000.0
2009-05-22 02:47:00,1.1346,1.1346,1.1346,1.1346,10000000.0
2009-05-22 02:48:00,1.1346,1.13475,1.1346,1.13475,5000000.0
2009-05-22 02:49:00,1.1349,1.135,1.13485,1.135,28200000.0
2009-05-22 02:50:00,1.13495,1.13495,1.1344,1.13445,118000000.0
2009-05-22 02:51:00,1.1345,1.1345,1.1342,1.1342,29200000.0
2009-05-22 02:52:00,1.1342,1.1343,1.1342,1.1342,12000000.0
2009-05-22 02:53:00,1.1342,1.1342,1.13375,1.1339,60800000.0
2009-05-22 02:54:00,1.1339,1.13435,1.1337,1.13385,55000000.0
2009-05-22 02:55:00,1.134,1.1343,1.1339,1.13395,84400000.0
2009-05-22 02:56:00,1.1339,1.13395,1.1339,1.13395,26400000.0
2009-05-22 02:57:00,1.13395,1.13405,1.1337,1.1337,125000000.0
2009-05-22 02:58:00,1.1337,1.13375,1.1335,1.1336,55200000.0
2009-05-22 02:59:00,1.13345,1.1336,1.13305,1.1331,150600000.0
2009-05-22 03:00:00,1.1332,1.13335,1.13295,1.1331,46400000.0
2009-05-22 03:01:00,1.13315,1.13335,1.1331,1.13335,12200000.0
2009-05-22 03:02:00,1.1334,1.1334,1.133,1.1331,10400000.0
2009-05-22 03:03:00,1.1332,1.1332,1.1331,1.1331,2000000.0
2009-05-22 03:04:00,1.1331,1.13365,1.1331,1.1334,61800000.0
2009-05-22 03:05:00,1.1334,1.13355,1.13305,1.1333,9000000.0
2009-05-22 03:06:00,1.1333,1.1336,1.1332,1.13335,28800000.0
2009-05-22 03:07:00,1.13335,1.13335,1.1331,1.13325,38200000.0
2009-05-22 03:08:00,1.13335,1.13335,1.13335,1.13335,10000000.0
2009-05-22 03:09:00,1.1333,1.13385,1.13325,1.13385,97600000.0
2009-05-22 03:10:00,1.13385,1.13405,1.13345,1.13375,49400000.0
2009-05-22 03:11:00,1.13375,1.13375,1.13375,1.13375,2000000.0
2009-05-22 03:12:00,1.1337,1.1339,1.1337,1.1339,3000000.0
2009-05-22 03:13:00,1.1339,1.13395,1.1339,1.13395,10200000.0
2009-05-22 03:14:00,1.1339,1.1344,1.13385,1.13405,79800000.0
2009-05-22 03:15:00,1.1341,1.1341,1.13385,1.1339,37200000.0
2009-05-22 03:16:00,1.134,1.134,1.1339,1.1339,2000000.0
2009-05-22 03:17:00,1.1339,1.1339,1.1338,1.1338,16400000.0
2009-05-22 03:18:00,1.13385,1.13385,1.1338,1.1338,3000000.0
2009-05-22 03:19:00,1.1338,1.1338,1.1335,1.1335,72800000.0
2009-05-22 03:20:00,1.1336,1.1336,1.13325,1.1333,37000000.0
2009-05-22 03:21:00,1.1333,1.1334,1.13275,1.13285,67600000.0
2009-05-22 03:22:00,1.13285,1.13285,1.1327,1.1327,11200000.0
2009-05-22 03:23:00,1.1326,1.1327,1.1326,1.1326,35200000.0
2009-05-22 03:24:00,1.1326,1.1328,1.1326,1.1327,7400000.0
2009-05-22 03:25:00,1.13265,1.1327,1.1326,1.1327,12400000.0
2009-05-22 03:26:00,1.1327,1.1327,1.1327,1.1327,2000000.0
2009-05-22 03:27:00,1.1327,1.1328,1.1327,1.1328,16800000.0
2009-05-22 03:28:00,1.1328,1.133,1.1328,1.13285,26600000.0
2009-05-22 03:29:00,1.13295,1.13295,1.13285,1.13285,16000000.0
2009-05-22 03:30:00,1.13295,1.13355,1.13295,1.13315,66200000.0
2009-05-22 03:31:00,1.1332,1.13335,1.1332,1.13335,31200000.0
2009-05-22 03:32:00,1.13335,1.13335,1.13335,1.13335,12800000.0
2009-05-22 03:33:00,1.1332,1.1334,1.1332,1.1332,9800000.0
2009-05-22 03:34:00,1.1332,1.1333,1.1332,1.1333,2000000.0
2009-05-22 03:35:00,1.13282,1.13304,1.13271,1.13292,24000000.0
2009-05-22 03:36:00,1.13335,1.13335,1.13335,1.13335,1000000.0
2009-05-22 03:37:00,1.13335,1.13335,1.13315,1.13315,2000000.0
2009-05-22 03:38:00,1.1333,1.1333,1.13325,1.13325,4200000.0
2009-05-22 03:39:00,1.1332,1.1332,1.1332,1.1332,1000000.0
2009-05-22 03:40:00,1.1333,1.1333,1.1332,1.1332,8800000.0
2009-05-22 03:41:00,1.13315,1.13315,1.13285,1.1329,14000000.0
2009-05-22 03:42:00,1.13295,1.13325,1.13265,1.1328,50000000.0
2009-05-22 03:43:00,1.1328,1.1328,1.1328,1.1328,2000000.0
2009-05-22 03:44:00,1.1329,1.1329,1.1329,1.1329,1000000.0
2009-05-22 03:45:00,1.13285,1.133,1.13285,1.133,3400000.0
2009-05-22 03:46:00,1.13232,1.13252,1.13212,1.13252,13200000.0
2009-05-22 03:47:00,1.1328,1.1329,1.1328,1.1328,12200000.0
2009-05-22 03:48:00,1.1328,1.133,1.1327,1.1327,23200000.0
2009-05-22 03:49:00,1.1328,1.13295,1.13275,1.13295,33200000.0
2009-05-22 03:50:00,1.13295,1.13345,1.13295,1.1334,82800000.0
2009-05-22 03:51:00,1.1335,1.13355,1.1331,1.13355,96400000.0
2009-05-22 03:52:00,1.13301,1.13315,1.13298,1.13315,14400000.0
2009-05-22 03:53:00,1.13355,1.13355,1.1335,1.1335,8000000.0
2009-05-22 03:54:00,1.1332,1.13335,1.1332,1.1333,10400000.0
2009-05-22 03:55:00,1.13293,1.13314,1.13286,1.13314,13200000.0
2009-05-22 03:56:00,1.1335,1.1336,1.1331,1.1331,36000000.0
2009-05-22 03:57:00,1.13315,1.13315,1.1329,1.133,13600000.0
2009-05-22 03:58:00,1.13315,1.1332,1.13315,1.1332,5000000.0
2009-05-22 03:59:00,1.1332,1.1332,1.13315,1.13315,2000000.0
2009-05-22 04:00:00,1.13315,1.13405,1.13315,1.1338,85000000.0
2009-05-22 04:01:00,1.1338,1.1338,1.1331,1.1333,46600000.0
2009-05-22 04:02:00,1.1333,1.1336,1.1333,1.1336,24400000.0
2009-05-22 04:03:00,1.1336,1.1336,1.133,1.13325,30800000.0
2009-05-22 04:04:00,1.1332,1.1333,1.1332,1.1333,17400000.0
2009-05-22 04:05:00,1.13305,1.1333,1.13285,1.1333,33600000.0
2009-05-22 04:06:00,1.13345,1.1337,1.13305,1.13315,30400000.0
2009-05-22 04:07:00,1.1331,1.1331,1.13305,1.13305,23400000.0
2009-05-22 04:08:00,1.13305,1.13315,1.1328,1.1328,137200000.0
2009-05-22 04:09:00,1.13295,1.13315,1.13295,1.13315,65400000.0
2009-05-22 04:10:00,1.13315,1.13315,1.13315,1.13315,11000000.0
2009-05-22 04:11:00,1.13315,1.13315,1.13315,1.13315,9000000.0
2009-05-22 04:12:00,1.13325,1.13345,1.133,1.1331,16800000.0
2009-05-22 04:13:00,1.1331,1.1331,1.1331,1.1331,9000000.0
2009-05-22 04:14:00,1.1331,1.1331,1.1331,1.1331,9000000.0
2009-05-22 04:15:00,1.13315,1.13315,1.13315,1.13315,10000000.0
2009-05-22 04:16:00,1.13315,1.13315,1.13315,1.13315,12000000.0
2009-05-22 04:17:00,1.13315,1.13315,1.1331,1.1331,28600000.0
2009-05-22 04:18:00,1.1331,1.13315,1.13305,1.13315,28600000.0
2009-05-22 04:19:00,1.13315,1.13315,1.13295,1.1331,13600000.0
2009-05-22 04:20:00,1.13305,1.1331,1.13305,1.1331,7400000.0
2009-05-22 04:21:00,1.1331,1.1337,1.1331,1.1337,33000000.0
2009-05-22 04:22:00,1.1337,1.1337,1.1333,1.1333,19400000.0
2009-05-22 04:23:00,1.1335,1.1336,1.1334,1.1336,30600000.0
2009-05-22 04:24:00,1.13365,1.134,1.1336,1.1337,104000000.0
2009-05-22 04:25:00,1.1337,1.13385,1.13365,1.1338,41200000.0
2009-05-22 04:26:00,1.1338,1.1338,1.1333,1.1334,32400000.0
2009-05-22 04:27:00,1.1333,1.1334,1.1333,1.1333,8000000.0
2009-05-22 04:28:00,1.1334,1.13345,1.1334,1.13345,11000000.0
2009-05-22 04:29:00,1.13345,1.1337,1.13345,1.1337,16600000.0
2009-05-22 04:30:00,1.13375,1.13375,1.13345,1.13345,20000000.0
2009-05-22 04:31:00,1.1335,1.13355,1.1334,1.1335,34400000.0
2009-05-22 04:32:00,1.1335,1.1337,1.1335,1.1335,45400000.0
2009-05-22 04:33:00,1.1335,1.1336,1.1335,1.13355,47400000.0
2009-05-22 04:34:00,1.13355,1.1336,1.13355,1.13355,22200000.0
2009-05-22 04:35:00,1.13355,1.1336,1.13355,1.1336,2000000.0
2009-05-22 04:36:00,1.1335,1.13355,1.1335,1.1335,31600000.0
2009-05-22 04:37:00,1.1335,1.1335,1.1335,1.1335,38400000.0
2009-05-22 04:38:00,1.1335,1.1335,1.1335,1.1335,41600000.0
2009-05-22 04:39:00,1.1335,1.1335,1.13295,1.1333,56600000.0
2009-05-22 04:40:00,1.1333,1.1335,1.1333,1.1335,41800000.0
2009-05-22 04:41:00,1.1335,1.1335,1.1334,1.1334,34600000.0
2009-05-22 04:42:00,1.1334,1.1334,1.1334,1.1334,4000000.0
2009-05-22 04:43:00,1.1334,1.1334,1.1333,1.1333,44000000.0
2009-05-22 04:44:00,1.1333,1.1333,1.1329,1.1329,57600000.0
2009-05-22 04:45:00,1.13315,1.1333,1.133,1.1333,20600000.0
2009-05-22 04:46:00,1.1333,1.1333,1.1333,1.1333,12400000.0
2009-05-22 04:47:00,1.1335,1.1335,1.1335,1.1335,4000000.0
2009-05-22 04:48:00,1.1335,1.1336,1.1335,1.1336,12000000.0
2009-05-22 04:49:00,1.1336,1.1336,1.1336,1.1336,10000000.0
2009-05-22 04:50:00,1.1336,1.1337,1.1336,1.1337,7000000.0
2009-05-22 04:51:00,1.1336,1.1336,1.1336,1.1336,14800000.0
2009-05-22 04:52:00,1.13355,1.1336,1.13355,1.1336,9400000.0
2009-05-22 04:53:00,1.1336,1.1336,1.1336,1.1336,5000000.0
2009-05-22 04:54:00,1.1336,1.1337,1.13325,1.1334,22900000.0
2009-05-22 04:55:00,1.1334,1.13365,1.1333,1.1333,72100000.0
2009-05-22 04:56:00,1.1333,1.1333,1.1333,1.1333,7200000.0
2009-05-22 04:57:00,1.1335,1.1335,1.13325,1.1334,17400000.0
2009-05-22 04:58:00,1.13335,1.1334,1.1333,1.13335,26800000.0
2009-05-22 04:59:00,1.13335,1.13335,1.1333,1.1333,35800000.0
2009-05-22 05:00:00,1.1333,1.1333,1.13295,1.1331,65200000.0
2009-05-22 05:01:00,1.1331,1.1331,1.1331,1.1331,1000000.0
2009-05-22 05:02:00,1.1331,1.1331,1.1331,1.1331,9000000.0
2009-05-22 05:03:00,1.1331,1.1331,1.13305,1.1331,13400000.0
2009-05-22 05:04:00,1.1331,1.13365,1.133,1.133,32200000.0
2009-05-22 05:05:00,1.13325,1.13335,1.13315,1.13335,92600000.0
2009-05-22 05:06:00,1.1334,1.1334,1.13305,1.1334,33400000.0
2009-05-22 05:07:00,1.1334,1.1335,1.1334,1.1334,15000000.0
2009-05-22 05:08:00,1.1334,1.1334,1.1331,1.13315,31700000.0
2009-05-22 05:09:00,1.13315,1.13315,1.1331,1.1331,29000000.0
2009-05-22 05:10:00,1.1331,1.13315,1.133,1.1331,26400000.0
2009-05-22 05:11:00,1.1331,1.1331,1.13305,1.13305,12000000.0
2009-05-22 05:12:00,1.13305,1.13315,1.13295,1.133,29400000.0
2009-05-22 05:13:00,1.133,1.1332,1.13295,1.13295,64500000.0
2009-05-22 05:14:00,1.1332,1.1332,1.13295,1.1331,80000000.0
2009-05-22 05:15:00,1.1331,1.13315,1.133,1.133,62200000.0
2009-05-22 05:16:00,1.133,1.1331,1.133,1.1331,32800000.0
2009-05-22 05:17:00,1.1331,1.1331,1.1331,1.1331,6000000.0
2009-05-22 05:18:00,1.1331,1.1331,1.13305,1.1331,11000000.0
2009-05-22 05:19:00,1.1331,1.1331,1.133,1.1331,15000000.0
2009-05-22 05:20:00,1.1331,1.1331,1.1331,1.1331,14400000.0
2009-05-22 05:21:00,1.1331,1.1331,1.1331,1.1331,11000000.0
2009-05-22 05:22:00,1.1331,1.1333,1.13305,1.1331,11000000.0
2009-05-22 05:23:00,1.1331,1.1331,1.1331,1.1331,10000000.0
2009-05-22 05:24:00,1.1331,1.1331,1.1331,1.1331,13000000.0
2009-05-22 05:25:00,1.13293,1.13324,1.13293,1.133,40200000.0
2009-05-22 05:26:00,1.1331,1.1331,1.1331,1.1331,6000000.0
2009-05-22 05:27:00,1.1331,1.1331,1.1331,1.1331,13800000.0
2009-05-22 05:28:00,1.13315,1.13325,1.1331,1.13325,6800000.0
2009-05-22 05:29:00,1.13298,1.13304,1.13283,1.13295,61000000.0
2009-05-22 05:30:00,1.13299,1.13314,1.13296,1.13305,129000000.0
2009-05-22 05:31:00,1.13315,1.13315,1.13315,1.13315,9600000.0
2009-05-22 05:32:00,1.13315,1.13315,1.1331,1.1331,31200000.0
2009-05-22 05:33:00,1.1331,1.1331,1.1331,1.1331,12000000.0
2009-05-22 05:34:00,1.1331,1.1331,1.1331,1.1331,28800000.0
2009-05-22 05:35:00,1.1331,1.1331,1.1331,1.1331,27200000.0
2009-05-22 05:36:00,1.1331,1.13345,1.13295,1.1331,10000000.0
2009-05-22 05:37:00,1.13291,1.13308,1.13239,1.13298,40000000.0
2009-05-22 05:38:00,1.1329,1.13308,1.13287,1.13295,55600000.0
2009-05-22 05:39:00,1.13299,1.1331,1.13286,1.1331,28200000.0
2009-05-22 05:40:00,1.1333,1.13345,1.1333,1.13345,9000000.0
2009-05-22 05:41:00,1.13335,1.13345,1.13335,1.1334,13000000.0
2009-05-22 05:42:00,1.1334,1.1334,1.13335,1.1334,10000000.0
2009-05-22 05:43:00,1.1334,1.13345,1.1334,1.13345,6000000.0
2009-05-22 05:44:00,1.13345,1.1336,1.1334,1.13345,13000000.0
2009-05-22 05:45:00,1.13345,1.13345,1.13345,1.13345,5000000.0
2009-05-22 05:46:00,1.13325,1.1336,1.13305,1.13335,76600000.0
2009-05-22 05:47:00,1.13355,1.13355,1.13355,1.13355,2000000.0
2009-05-22 05:48:00,1.1336,1.1336,1.13335,1.13335,2000000.0
2009-05-22 05:49:00,1.13315,1.1335,1.13315,1.1335,10200000.0
2009-05-22 05:50:00,1.1336,1.1336,1.1332,1.1335,17600000.0
2009-05-22 05:51:00,1.1336,1.1336,1.1335,1.1335,8800000.0
2009-05-22 05:52:00,1.1336,1.1336,1.1335,1.1335,4000000.0
2009-05-22 05:53:00,1.13332,1.13357,1.13331,1.13351,135400000.0
2009-05-22 05:54:00,1.1335,1.1336,1.1335,1.1336,2000000.0
2009-05-22 05:55:00,1.1335,1.1336,1.1335,1.1335,10200000.0
2009-05-22 05:56:00,1.13338,1.13347,1.13334,1.13335,380600003.0
2009-05-22 05:57:00,1.1336,1.1336,1.1336,1.1336,1000000.0
2009-05-22 05:58:00,1.1335,1.1336,1.1335,1.1335,3000000.0
2009-05-22 05:59:00,1.13342,1.13343,1.1332,1.13335,306200000.0
2009-05-22 06:00:00,1.13365,1.13365,1.13365,1.13365,3200000.0
2009-05-22 06:01:00,1.1336,1.1336,1.1336,1.1336,3200000.0
2009-05-22 06:02:00,1.1336,1.1337,1.1336,1.1337,32000000.0
2009-05-22 06:03:00,1.1337,1.1337,1.1337,1.1337,3200000.0
2009-05-22 06:04:00,1.1337,1.1337,1.1337,1.1337,6400000.0
2009-05-22 06:05:00,1.13337,1.1335,1.13322,1.13332,546600000.0
2009-05-22 06:06:00,1.1337,1.1338,1.1337,1.1338,24400000.0
2009-05-22 06:07:00,1.1338,1.1341,1.1337,1.1341,53000000.0
2009-05-22 06:08:00,1.1342,1.1342,1.1336,1.1337,39000000.0
2009-05-22 06:09:00,1.1337,1.1341,1.1337,1.1341,31000000.0
2009-05-22 06:10:00,1.1341,1.1341,1.1341,1.1341,21200000.0
2009-05-22 06:11:00,1.1341,1.1341,1.1336,1.1337,38000000.0
2009-05-22 06:12:00,1.1337,1.13415,1.1336,1.1341,82800000.0
2009-05-22 06:13:00,1.13415,1.1342,1.1338,1.1338,32800000.0
2009-05-22 06:14:00,1.1338,1.1338,1.1336,1.1337,44800000.0
2009-05-22 06:15:00,1.1338,1.1339,1.1337,1.1339,24600000.0
2009-05-22 06:16:00,1.134,1.1341,1.13375,1.134,23400000.0
2009-05-22 06:17:00,1.1341,1.1341,1.13375,1.134,12800000.0
2009-05-22 06:18:00,1.13355,1.13405,1.13355,1.13355,5200000.0
2009-05-22 06:19:00,1.13395,1.1341,1.13355,1.13375,20800000.0
2009-05-22 06:20:00,1.13375,1.13375,1.13375,1.13375,19200000.0
2009-05-22 06:21:00,1.13375,1.13375,1.13375,1.13375,19200000.0
2009-05-22 06:22:00,1.13375,1.13375,1.13375,1.13375,14400000.0
2009-05-22 06:23:00,1.13375,1.13415,1.13365,1.13415,22000000.0
2009-05-22 06:24:00,1.1342,1.1348,1.1342,1.1348,36400000.0
2009-05-22 06:25:00,1.1347,1.1348,1.13445,1.1347,27400000.0
2009-05-22 06:26:00,1.1347,1.1349,1.1346,1.1348,14000000.0
2009-05-22 06:27:00,1.1348,1.1348,1.13435,1.13435,53800000.0
2009-05-22 06:28:00,1.13435,1.13455,1.13395,1.1344,89600000.0
2009-05-22 06:29:00,1.1345,1.1345,1.13415,1.1342,50000000.0
2009-05-22 06:30:00,1.1342,1.1342,1.1338,1.13385,21200000.0
2009-05-22 06:31:00,1.13405,1.1344,1.134,1.1343,35200000.0
2009-05-22 06:32:00,1.1343,1.1344,1.13425,1.1343,16000000.0
2009-05-22 06:33:00,1.1343,1.1344,1.13425,1.1343,12000000.0
2009-05-22 06:34:00,1.1343,1.1343,1.1337,1.134,14200000.0
2009-05-22 06:35:00,1.134,1.134,1.134,1.134,8000000.0
2009-05-22 06:36:00,1.134,1.134,1.1338,1.13385,10000000.0
2009-05-22 06:37:00,1.1338,1.1342,1.1338,1.1341,19800000.0
2009-05-22 06:38:00,1.13415,1.1345,1.134,1.1342,37000000.0
2009-05-22 06:39:00,1.13425,1.1344,1.1342,1.1344,12000000.0
2009-05-22 06:40:00,1.1344,1.13455,1.1344,1.13455,20000000.0
2009-05-22 06:41:00,1.13455,1.13465,1.13455,1.13465,7000000.0
2009-05-22 06:42:00,1.1345,1.13485,1.1345,1.13465,17500000.0
2009-05-22 06:43:00,1.13465,1.13465,1.13445,1.13445,5000000.0
2009-05-22 06:44:00,1.1345,1.1345,1.1345,1.1345,2000000.0
2009-05-22 06:45:00,1.13435,1.13455,1.13432,1.13438,183400000.0
2009-05-22 06:46:00,1.1346,1.1348,1.13455,1.13465,58500000.0
2009-05-22 06:47:00,1.13465,1.13465,1.13445,1.13445,42600000.0
2009-05-22 06:48:00,1.13433,1.13443,1.13425,1.13435,360200000.0
2009-05-22 06:49:00,1.1345,1.1345,1.1344,1.1345,20200000.0
2009-05-22 06:50:00,1.1344,1.1345,1.1344,1.1345,27000000.0
2009-05-22 06:51:00,1.1345,1.1345,1.1344,1.1344,11200000.0
2009-05-22 06:52:00,1.1344,1.1344,1.1344,1.1344,22400000.0
2009-05-22 06:53:00,1.1344,1.1344,1.13435,1.1344,29800000.0
2009-05-22 06:54:00,1.13435,1.13435,1.13375,1.1338,26000000.0
2009-05-22 06:55:00,1.1338,1.1338,1.13365,1.13365,66800000.0
2009-05-22 06:56:00,1.13365,1.13365,1.13345,1.1335,31800000.0
2009-05-22 06:57:00,1.1335,1.1335,1.1335,1.1335,9600000.0
2009-05-22 06:58:00,1.1335,1.1336,1.1335,1.1336,5400000.0
2009-05-22 06:59:00,1.13365,1.13365,1.13355,1.13355,11200000.0
2009-05-22 07:00:00,1.1336,1.1336,1.13355,1.13355,7000000.0
2009-05-22 07:01:00,1.1336,1.1337,1.13335,1.13335,10400000.0
2009-05-22 07:02:00,1.1336,1.1337,1.1336,1.1336,7000000.0
2009-05-22 07:03:00,1.1337,1.1337,1.1337,1.1337,11000000.0
2009-05-22 07:04:00,1.13363,1.13378,1.13347,1.13347,241800000.0
2009-05-22 07:05:00,1.1336,1.1336,1.1336,1.1336,9400000.0
2009-05-22 07:06:00,1.1335,1.1337,1.1335,1.1337,13400000.0
2009-05-22 07:07:00,1.1336,1.1338,1.1336,1.1338,24800000.0
2009-05-22 07:08:00,1.1339,1.1345,1.1338,1.1345,56600000.0
2009-05-22 07:09:00,1.1345,1.1345,1.1345,1.1345,8000000.0
2009-05-22 07:10:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2009-05-22 07:11:00,1.1345,1.1345,1.1339,1.1339,25200000.0
2009-05-22 07:12:00,1.134,1.13415,1.134,1.13415,28200000.0
2009-05-22 07:13:00,1.13395,1.13395,1.13385,1.13385,4000000.0
2009-05-22 07:14:00,1.13385,1.13385,1.1338,1.1338,27400000.0
2009-05-22 07:15:00,1.1338,1.1338,1.13375,1.1338,18400000.0
2009-05-22 07:16:00,1.13375,1.1338,1.13355,1.1338,42200000.0
2009-05-22 07:17:00,1.1338,1.1338,1.13375,1.1338,8800000.0
2009-05-22 07:18:00,1.1338,1.1338,1.1336,1.1336,12600000.0
2009-05-22 07:19:00,1.1337,1.1337,1.1336,1.1337,5400000.0
2009-05-22 07:20:00,1.1337,1.1337,1.1335,1.13355,27600000.0
2009-05-22 07:21:00,1.13365,1.1337,1.13345,1.1337,14200000.0
2009-05-22 07:22:00,1.1337,1.1338,1.1337,1.1338,10600000.0
2009-05-22 07:23:00,1.1337,1.134,1.1337,1.1337,16400000.0
2009-05-22 07:24:00,1.1338,1.1338,1.1338,1.1338,2000000.0
2009-05-22 07:25:00,1.1338,1.13395,1.13355,1.13385,53200000.0
2009-05-22 07:26:00,1.13385,1.1339,1.1338,1.1339,12200000.0
2009-05-22 07:27:00,1.13385,1.1339,1.1337,1.1337,15800000.0
2009-05-22 07:28:00,1.1337,1.1338,1.1337,1.1337,8600000.0
2009-05-22 07:29:00,1.1338,1.134,1.1336,1.134,22200000.0
2009-05-22 07:30:00,1.134,1.134,1.134,1.134,16000000.0
2009-05-22 07:31:00,1.134,1.134,1.134,1.134,2000000.0
2009-05-22 07:32:00,1.13395,1.13395,1.13355,1.1338,20200000.0
2009-05-22 07:33:00,1.1337,1.1338,1.1336,1.1338,70000000.0
2009-05-22 07:34:00,1.1338,1.134,1.1336,1.134,18600000.0
2009-05-22 07:35:00,1.134,1.13425,1.1339,1.134,34200000.0
2009-05-22 07:36:00,1.134,1.13425,1.1339,1.13415,58000000.0
2009-05-22 07:37:00,1.1342,1.1342,1.134,1.134,11400000.0
2009-05-22 07:38:00,1.13415,1.1342,1.13395,1.134,27600000.0
2009-05-22 07:39:00,1.134,1.134,1.1339,1.134,37200000.0
2009-05-22 07:40:00,1.134,1.134,1.134,1.134,16800000.0
2009-05-22 07:41:00,1.134,1.134,1.134,1.134,22400000.0
2009-05-22 07:42:00,1.134,1.134,1.134,1.134,36800000.0
2009-05-22 07:43:00,1.134,1.134,1.134,1.134,34200000.0
2009-05-22 07:44:00,1.134,1.134,1.134,1.134,57000000.0
2009-05-22 07:45:00,1.134,1.1342,1.13375,1.1338,55400000.0
2009-05-22 07:46:00,1.1338,1.13415,1.1338,1.1339,45800000.0
2009-05-22 07:47:00,1.1339,1.1341,1.1337,1.1338,42400000.0
2009-05-22 07:48:00,1.1339,1.1342,1.1338,1.1339,22600000.0
2009-05-22 07:49:00,1.13405,1.1344,1.1339,1.1344,28800000.0
2009-05-22 07:50:00,1.1345,1.1345,1.1341,1.1344,20400000.0
2009-05-22 07:51:00,1.13435,1.1344,1.1342,1.1344,6600000.0
2009-05-22 07:52:00,1.13435,1.13435,1.1342,1.13435,4400000.0
2009-05-22 07:53:00,1.13435,1.1346,1.1342,1.1346,35800000.0
2009-05-22 07:54:00,1.1346,1.1346,1.13425,1.1345,22600000.0
2009-05-22 07:55:00,1.1345,1.1345,1.13415,1.1344,16200000.0
2009-05-22 07:56:00,1.13415,1.13465,1.13405,1.1346,43800000.0
2009-05-22 07:57:00,1.1345,1.1347,1.13445,1.1345,39600000.0
2009-05-22 07:58:00,1.13475,1.135,1.1346,1.135,45200000.0
2009-05-22 07:59:00,1.1349,1.1349,1.1345,1.1349,39900000.0
2009-05-22 08:00:00,1.1346,1.135,1.1346,1.1349,31800000.0
2009-05-22 08:01:00,1.135,1.135,1.13465,1.13485,31600000.0
2009-05-22 08:02:00,1.13465,1.13505,1.1346,1.135,109500000.0
2009-05-22 08:03:00,1.135,1.1353,1.13465,1.1352,59800000.0
2009-05-22 08:04:00,1.1351,1.1355,1.1351,1.1355,30400000.0
2009-05-22 08:05:00,1.1357,1.1358,1.13515,1.1355,113400000.0
2009-05-22 08:06:00,1.13545,1.13545,1.13495,1.135,80000000.0
2009-05-22 08:07:00,1.135,1.135,1.1343,1.1348,79200000.0
2009-05-22 08:08:00,1.1347,1.1348,1.13435,1.1347,55200000.0
2009-05-22 08:09:00,1.1348,1.1351,1.1347,1.135,80600000.0
2009-05-22 08:10:00,1.135,1.13525,1.135,1.13525,30800000.0
2009-05-22 08:11:00,1.1353,1.1353,1.13495,1.1351,45000000.0
2009-05-22 08:12:00,1.1351,1.13525,1.13505,1.1351,98200000.0
2009-05-22 08:13:00,1.1351,1.1351,1.1351,1.1351,26800000.0
2009-05-22 08:14:00,1.1351,1.1351,1.1351,1.1351,52600000.0
2009-05-22 08:15:00,1.135,1.1353,1.1346,1.135,97400000.0
2009-05-22 08:16:00,1.135,1.135,1.135,1.135,42600000.0
2009-05-22 08:17:00,1.135,1.13515,1.13465,1.1347,81000000.0
2009-05-22 08:18:00,1.1348,1.1348,1.13445,1.1347,76200000.0
2009-05-22 08:19:00,1.1347,1.1347,1.13435,1.1346,62400000.0
2009-05-22 08:20:00,1.13455,1.1346,1.13435,1.1346,113000000.0
2009-05-22 08:21:00,1.1346,1.1347,1.13445,1.13445,52800000.0
2009-05-22 08:22:00,1.1346,1.1348,1.13445,1.1346,35200000.0
2009-05-22 08:23:00,1.1345,1.1345,1.1345,1.1345,63200000.0
2009-05-22 08:24:00,1.1345,1.1346,1.1345,1.1345,38600000.0
2009-05-22 08:25:00,1.1345,1.135,1.1345,1.135,70600000.0
2009-05-22 08:26:00,1.135,1.135,1.1345,1.1345,105400000.0
2009-05-22 08:27:00,1.1345,1.1345,1.13395,1.1342,149000000.0
2009-05-22 08:28:00,1.1342,1.1342,1.13355,1.1338,151400000.0
2009-05-22 08:29:00,1.1338,1.1338,1.1338,1.1338,4400000.0
2009-05-22 08:30:00,1.13375,1.13375,1.133,1.13305,121200000.0
2009-05-22 08:31:00,1.1331,1.13325,1.13275,1.13295,201000000.0
2009-05-22 08:32:00,1.1331,1.13355,1.1327,1.13345,157199998.0
2009-05-22 08:33:00,1.1334,1.1337,1.1331,1.1335,179800000.0
2009-05-22 08:34:00,1.1335,1.1336,1.133,1.133,142400000.0
2009-05-22 08:35:00,1.133,1.133,1.13265,1.13285,60200000.0
2009-05-22 08:36:00,1.1328,1.13285,1.1326,1.1327,124400000.0
2009-05-22 08:37:00,1.1326,1.13285,1.13255,1.1327,226800000.0
2009-05-22 08:38:00,1.1327,1.1327,1.13225,1.1326,159400000.0
2009-05-22 08:39:00,1.1326,1.1327,1.13225,1.1324,59400000.0
2009-05-22 08:40:00,1.1324,1.13255,1.13235,1.1324,51000000.0
2009-05-22 08:41:00,1.1324,1.1328,1.1324,1.13275,102000000.0
2009-05-22 08:42:00,1.1327,1.13315,1.1327,1.1331,103200000.0
2009-05-22 08:43:00,1.1331,1.1331,1.1324,1.1327,109100000.0
2009-05-22 08:44:00,1.1328,1.133,1.13275,1.1328,15000000.0
2009-05-22 08:45:00,1.1328,1.133,1.1327,1.1328,56000000.0
2009-05-22 08:46:00,1.133,1.133,1.13275,1.133,29600000.0
2009-05-22 08:47:00,1.133,1.13325,1.1329,1.1331,70600000.0
2009-05-22 08:48:00,1.1331,1.1333,1.1328,1.13285,113800000.0
2009-05-22 08:49:00,1.1328,1.1328,1.1326,1.1327,44600000.0
2009-05-22 08:50:00,1.1327,1.1328,1.13255,1.1326,114600000.0
2009-05-22 08:51:00,1.1326,1.13275,1.1326,1.1327,41200000.0
2009-05-22 08:52:00,1.1327,1.1328,1.1327,1.1327,71600000.0
2009-05-22 08:53:00,1.1327,1.13275,1.1327,1.1327,93400000.0
2009-05-22 08:54:00,1.1327,1.1327,1.1324,1.1324,93200000.0
2009-05-22 08:55:00,1.1324,1.1325,1.1323,1.13235,41600000.0
2009-05-22 08:56:00,1.13235,1.1324,1.1323,1.1323,66000000.0
2009-05-22 08:57:00,1.1324,1.13245,1.13205,1.1322,44200000.0
2009-05-22 08:58:00,1.1322,1.13235,1.132,1.13215,102700001.0
2009-05-22 08:59:00,1.1322,1.13225,1.132,1.1322,45200000.0
2009-05-22 09:00:00,1.13225,1.1324,1.1321,1.1321,107500000.0
2009-05-22 09:01:00,1.1321,1.1329,1.1321,1.1329,184400000.0
2009-05-22 09:02:00,1.1328,1.1328,1.1327,1.13275,179600000.0
2009-05-22 09:03:00,1.13275,1.1337,1.13275,1.1332,185300000.0
2009-05-22 09:04:00,1.13315,1.1335,1.1329,1.13305,65800000.0
2009-05-22 09:05:00,1.1329,1.13315,1.1329,1.13295,148500000.0
2009-05-22 09:06:00,1.13295,1.13325,1.13295,1.13325,38800000.0
2009-05-22 09:07:00,1.13325,1.1333,1.1327,1.133,80600000.0
2009-05-22 09:08:00,1.133,1.13335,1.1327,1.1332,96000000.0
2009-05-22 09:09:00,1.1332,1.1336,1.1329,1.1333,111600000.0
2009-05-22 09:10:00,1.1334,1.1336,1.1327,1.13295,120600000.0
2009-05-22 09:11:00,1.1328,1.13295,1.1321,1.1326,192000000.0
2009-05-22 09:12:00,1.1326,1.1326,1.132,1.1322,127400000.0
2009-05-22 09:13:00,1.1322,1.1325,1.1322,1.1323,92400000.0
2009-05-22 09:14:00,1.1323,1.1327,1.13215,1.1322,84100000.0
2009-05-22 09:15:00,1.1322,1.1322,1.13175,1.13195,319200006.0
2009-05-22 09:16:00,1.132,1.13205,1.13175,1.13195,72400000.0
2009-05-22 09:17:00,1.1319,1.132,1.13175,1.132,124200000.0
2009-05-22 09:18:00,1.132,1.1321,1.13165,1.1318,128400000.0
2009-05-22 09:19:00,1.1318,1.13235,1.1316,1.1317,109800000.0
2009-05-22 09:20:00,1.13175,1.1319,1.1317,1.1318,19200000.0
2009-05-22 09:21:00,1.1318,1.1322,1.13175,1.13205,99000000.0
2009-05-22 09:22:00,1.13215,1.1324,1.13185,1.1324,174600000.0
2009-05-22 09:23:00,1.1323,1.1326,1.13225,1.1325,56600000.0
2009-05-22 09:24:00,1.13245,1.1326,1.13195,1.1326,49400000.0
2009-05-22 09:25:00,1.1326,1.1329,1.13225,1.1329,41600000.0
2009-05-22 09:26:00,1.1329,1.1331,1.13275,1.1331,41000000.0
2009-05-22 09:27:00,1.133,1.1333,1.1328,1.1333,32200000.0
2009-05-22 09:28:00,1.13325,1.1341,1.13305,1.1336,112600000.0
2009-05-22 09:29:00,1.1337,1.13375,1.13365,1.13365,26000000.0
2009-05-22 09:30:00,1.13365,1.1337,1.13315,1.13315,35200000.0
2009-05-22 09:31:00,1.1331,1.1333,1.13305,1.1333,82800000.0
2009-05-22 09:32:00,1.1333,1.1336,1.1332,1.1336,12400000.0
2009-05-22 09:33:00,1.13375,1.13395,1.13365,1.13395,33600000.0
2009-05-22 09:34:00,1.1341,1.13445,1.13385,1.13415,58400000.0
2009-05-22 09:35:00,1.13415,1.1344,1.13405,1.13415,54600000.0
2009-05-22 09:36:00,1.13415,1.1346,1.13415,1.1346,85600000.0
2009-05-22 09:37:00,1.1347,1.1347,1.1342,1.1345,121600000.0
2009-05-22 09:38:00,1.13445,1.1347,1.13405,1.1342,98000000.0
2009-05-22 09:39:00,1.13435,1.1345,1.13435,1.1344,24200000.0
2009-05-22 09:40:00,1.1344,1.1344,1.13395,1.13415,75000000.0
2009-05-22 09:41:00,1.13415,1.1346,1.13415,1.13435,75200000.0
2009-05-22 09:42:00,1.13455,1.1353,1.13455,1.1349,75200000.0
2009-05-22 09:43:00,1.1349,1.1349,1.1342,1.13435,65200000.0
2009-05-22 09:44:00,1.13435,1.1344,1.1342,1.1342,30400000.0
2009-05-22 09:45:00,1.1342,1.1344,1.13415,1.1342,98600000.0
2009-05-22 09:46:00,1.13415,1.1349,1.1341,1.1349,35600000.0
2009-05-22 09:47:00,1.1349,1.135,1.1348,1.1348,48200000.0
2009-05-22 09:48:00,1.1349,1.135,1.13485,1.135,19000000.0
2009-05-22 09:49:00,1.135,1.135,1.1343,1.1349,110800000.0
2009-05-22 09:50:00,1.1349,1.135,1.13485,1.135,25200000.0
2009-05-22 09:51:00,1.135,1.13515,1.135,1.135,23400000.0
2009-05-22 09:52:00,1.135,1.135,1.13435,1.1346,81200000.0
2009-05-22 09:53:00,1.1346,1.1348,1.13445,1.1346,53600000.0
2009-05-22 09:54:00,1.1346,1.1351,1.13455,1.1348,123800000.0
2009-05-22 09:55:00,1.1348,1.1348,1.13435,1.1344,53600000.0
2009-05-22 09:56:00,1.1344,1.1345,1.134,1.13415,45200000.0
2009-05-22 09:57:00,1.1342,1.1344,1.1337,1.1344,88000000.0
2009-05-22 09:58:00,1.1344,1.13495,1.1343,1.13455,98400000.0
2009-05-22 09:59:00,1.1346,1.1348,1.13455,1.1348,125599999.0
2009-05-22 10:00:00,1.13485,1.13485,1.1342,1.1345,120800000.0
2009-05-22 10:01:00,1.1344,1.1351,1.1344,1.13485,145400000.0
2009-05-22 10:02:00,1.13495,1.1351,1.13475,1.1349,86400000.0
2009-05-22 10:03:00,1.1349,1.13545,1.1349,1.1354,60000000.0
2009-05-22 10:04:00,1.1354,1.1354,1.135,1.1352,61400000.0
2009-05-22 10:05:00,1.1352,1.1353,1.1352,1.1353,30000000.0
2009-05-22 10:06:00,1.1353,1.1353,1.1347,1.1349,33000000.0
2009-05-22 10:07:00,1.1349,1.13515,1.1341,1.1341,80400000.0
2009-05-22 10:08:00,1.1342,1.1343,1.13405,1.1343,23000000.0
2009-05-22 10:09:00,1.1342,1.1342,1.13335,1.1335,115200000.0
2009-05-22 10:10:00,1.1335,1.1337,1.1335,1.1336,99200000.0
2009-05-22 10:11:00,1.1336,1.13405,1.1336,1.13405,38600000.0
2009-05-22 10:12:00,1.13405,1.1341,1.1339,1.1339,44800000.0
2009-05-22 10:13:00,1.1339,1.1339,1.1335,1.13365,75000000.0
2009-05-22 10:14:00,1.1338,1.1342,1.13345,1.13365,54200000.0
2009-05-22 10:15:00,1.1337,1.13375,1.13355,1.1337,72800000.0
2009-05-22 10:16:00,1.13365,1.1337,1.13335,1.1336,46000000.0
2009-05-22 10:17:00,1.1336,1.1336,1.1332,1.13325,45000000.0
2009-05-22 10:18:00,1.13335,1.1335,1.1331,1.1332,23400000.0
2009-05-22 10:19:00,1.1332,1.13345,1.1331,1.1332,165000000.0
2009-05-22 10:20:00,1.13325,1.1334,1.133,1.133,71200000.0
2009-05-22 10:21:00,1.133,1.13305,1.13225,1.1325,132200000.0
2009-05-22 10:22:00,1.1325,1.1332,1.1325,1.13275,69800000.0
2009-05-22 10:23:00,1.13275,1.1328,1.1325,1.13265,87200000.0
2009-05-22 10:24:00,1.1328,1.1328,1.1326,1.13265,60000000.0
2009-05-22 10:25:00,1.13265,1.1328,1.1325,1.1326,68800000.0
2009-05-22 10:26:00,1.1326,1.1328,1.1325,1.13255,48400000.0
2009-05-22 10:27:00,1.1326,1.13265,1.13255,1.13265,42800000.0
2009-05-22 10:28:00,1.13265,1.1327,1.13255,1.1326,31200000.0
2009-05-22 10:29:00,1.13255,1.1327,1.1319,1.13215,74000000.0
2009-05-22 10:30:00,1.13215,1.1324,1.13215,1.1323,108400000.0
2009-05-22 10:31:00,1.1324,1.133,1.1324,1.1329,49600000.0
2009-05-22 10:32:00,1.13295,1.13295,1.13235,1.13235,90800000.0
2009-05-22 10:33:00,1.13235,1.1327,1.13235,1.1327,141000000.0
2009-05-22 10:34:00,1.1327,1.13275,1.1325,1.1325,108800000.0
2009-05-22 10:35:00,1.1325,1.1325,1.1318,1.1323,147400000.0
2009-05-22 10:36:00,1.1323,1.1327,1.1323,1.1326,77000000.0
2009-05-22 10:37:00,1.1325,1.1326,1.13195,1.13205,116000000.0
2009-05-22 10:38:00,1.132,1.132,1.1318,1.13185,156200000.0
2009-05-22 10:39:00,1.13185,1.1323,1.1318,1.1322,75800000.0
2009-05-22 10:40:00,1.13215,1.1324,1.132,1.13205,107600000.0
2009-05-22 10:41:00,1.13205,1.133,1.13205,1.13285,88200000.0
2009-05-22 10:42:00,1.13295,1.133,1.13235,1.13255,87600000.0
2009-05-22 10:43:00,1.1326,1.133,1.1326,1.133,78400000.0
2009-05-22 10:44:00,1.133,1.1332,1.13265,1.1331,132200000.0
2009-05-22 10:45:00,1.1331,1.13315,1.1331,1.1331,69000000.0
2009-05-22 10:46:00,1.1331,1.1331,1.13275,1.1328,78400000.0
2009-05-22 10:47:00,1.1328,1.13315,1.13275,1.13295,53400000.0
2009-05-22 10:48:00,1.13305,1.13305,1.1329,1.1329,9200000.0
2009-05-22 10:49:00,1.13295,1.133,1.1324,1.1325,34400000.0
2009-05-22 10:50:00,1.1324,1.1326,1.1323,1.1326,96400000.0
2009-05-22 10:51:00,1.1326,1.1326,1.1326,1.1326,9000000.0
2009-05-22 10:52:00,1.1326,1.1327,1.1326,1.1326,112800000.0
2009-05-22 10:53:00,1.1326,1.1328,1.1326,1.1326,113800000.0
2009-05-22 10:54:00,1.1326,1.1329,1.1325,1.13255,59600000.0
2009-05-22 10:55:00,1.13255,1.13255,1.1321,1.13235,61200000.0
2009-05-22 10:56:00,1.13235,1.13235,1.1322,1.1322,43800000.0
2009-05-22 10:57:00,1.1322,1.1324,1.1322,1.1324,46400000.0
2009-05-22 10:58:00,1.1324,1.133,1.1324,1.13285,82600000.0
2009-05-22 10:59:00,1.13285,1.13335,1.1323,1.1323,220400000.0
2009-05-22 11:00:00,1.13235,1.1327,1.1322,1.1322,71600000.0
2009-05-22 11:01:00,1.1322,1.1323,1.13215,1.1323,112200000.0
2009-05-22 11:02:00,1.13245,1.1329,1.1324,1.1328,69600000.0
2009-05-22 11:03:00,1.1328,1.1329,1.1328,1.1328,29800000.0
2009-05-22 11:04:00,1.1328,1.1332,1.1328,1.1331,102200000.0
2009-05-22 11:05:00,1.1331,1.1331,1.1325,1.1325,105000000.0
2009-05-22 11:06:00,1.1326,1.1327,1.1326,1.1327,20000000.0
2009-05-22 11:07:00,1.13275,1.1328,1.1321,1.13245,99000000.0
2009-05-22 11:08:00,1.1325,1.1325,1.13205,1.1324,117000000.0
2009-05-22 11:09:00,1.1324,1.1324,1.1319,1.1319,98800000.0
2009-05-22 11:10:00,1.132,1.132,1.13175,1.1319,89200000.0
2009-05-22 11:11:00,1.1318,1.1319,1.1318,1.1318,38000000.0
2009-05-22 11:12:00,1.1318,1.1321,1.13175,1.1318,56600000.0
2009-05-22 11:13:00,1.1318,1.1321,1.1318,1.1321,43600000.0
2009-05-22 11:14:00,1.13215,1.1322,1.13175,1.1318,46400000.0
2009-05-22 11:15:00,1.1318,1.1319,1.1318,1.1319,16000000.0
2009-05-22 11:16:00,1.1318,1.1319,1.1318,1.1318,12400000.0
2009-05-22 11:17:00,1.1318,1.1319,1.1318,1.1318,56800000.0
2009-05-22 11:18:00,1.1318,1.1319,1.1317,1.1317,82900001.0
2009-05-22 11:19:00,1.1317,1.1318,1.13165,1.1317,399600015.0
2009-05-22 11:20:00,1.1317,1.1318,1.13165,1.1318,45300000.0
2009-05-22 11:21:00,1.13165,1.1318,1.13165,1.1317,293600009.0
2009-05-22 11:22:00,1.13165,1.1317,1.1305,1.1305,370500006.0
2009-05-22 11:23:00,1.1305,1.1307,1.13045,1.1305,132000000.0
2009-05-22 11:24:00,1.13065,1.1314,1.13055,1.131,179400000.0
2009-05-22 11:25:00,1.131,1.131,1.1307,1.1308,64000000.0
2009-05-22 11:26:00,1.1307,1.1309,1.1307,1.1307,96000000.0
2009-05-22 11:27:00,1.1307,1.1312,1.1306,1.1312,68000000.0
2009-05-22 11:28:00,1.13115,1.1312,1.13115,1.1312,19400000.0
2009-05-22 11:29:00,1.1309,1.131,1.1307,1.1307,50600000.0
2009-05-22 11:30:00,1.1307,1.1309,1.1306,1.1308,79200000.0
2009-05-22 11:31:00,1.1308,1.13085,1.13055,1.13085,68000000.0
2009-05-22 11:32:00,1.1309,1.1312,1.13085,1.1311,83400000.0
2009-05-22 11:33:00,1.13115,1.13115,1.131,1.131,69600000.0
2009-05-22 11:34:00,1.1311,1.1311,1.131,1.1311,62000000.0
2009-05-22 11:35:00,1.1311,1.1312,1.131,1.1312,67600000.0
2009-05-22 11:36:00,1.1313,1.1313,1.1313,1.1313,7000000.0
2009-05-22 11:37:00,1.1313,1.1313,1.1312,1.1313,16600000.0
2009-05-22 11:38:00,1.1313,1.1313,1.1309,1.1309,85000000.0
2009-05-22 11:39:00,1.1309,1.1312,1.1306,1.1309,67700000.0
2009-05-22 11:40:00,1.13105,1.1312,1.13085,1.131,231800000.0
2009-05-22 11:41:00,1.131,1.1311,1.1307,1.1309,169800000.0
2009-05-22 11:42:00,1.1309,1.1309,1.13025,1.1304,121800000.0
2009-05-22 11:43:00,1.1305,1.1308,1.13015,1.1307,99000000.0
2009-05-22 11:44:00,1.1307,1.131,1.13065,1.1309,69400000.0
2009-05-22 11:45:00,1.1309,1.131,1.1307,1.1309,60000000.0
2009-05-22 11:46:00,1.1311,1.1311,1.131,1.131,17000000.0
2009-05-22 11:47:00,1.13115,1.1312,1.1311,1.1312,15000000.0
2009-05-22 11:48:00,1.1312,1.1312,1.13095,1.131,99800000.0
2009-05-22 11:49:00,1.131,1.13115,1.13095,1.13095,107900000.0
2009-05-22 11:50:00,1.131,1.13115,1.1304,1.13085,162200000.0
2009-05-22 11:51:00,1.1309,1.131,1.1307,1.1308,205800000.0
2009-05-22 11:52:00,1.1307,1.131,1.1307,1.1307,35600000.0
2009-05-22 11:53:00,1.1307,1.13115,1.1307,1.13085,90600000.0
2009-05-22 11:54:00,1.13085,1.13085,1.1306,1.13075,125400000.0
2009-05-22 11:55:00,1.1308,1.1308,1.1305,1.1305,82200000.0
2009-05-22 11:56:00,1.1305,1.1312,1.1305,1.131,132800000.0
2009-05-22 11:57:00,1.1309,1.1309,1.13065,1.1307,56600000.0
2009-05-22 11:58:00,1.1308,1.131,1.1306,1.131,42800000.0
2009-05-22 11:59:00,1.13105,1.13105,1.13015,1.1304,204200000.0
2009-05-22 12:00:00,1.1304,1.1306,1.1303,1.1305,212200000.0
2009-05-22 12:01:00,1.1305,1.1309,1.1305,1.1309,97200000.0
2009-05-22 12:02:00,1.1309,1.1309,1.13085,1.13085,36400000.0
2009-05-22 12:03:00,1.13095,1.13095,1.13045,1.13045,59400000.0
2009-05-22 12:04:00,1.1305,1.1306,1.13015,1.1306,268800000.0
2009-05-22 12:05:00,1.13065,1.13115,1.13045,1.1307,330199999.0
2009-05-22 12:06:00,1.1307,1.1308,1.13035,1.1305,107000000.0
2009-05-22 12:07:00,1.1305,1.1308,1.1302,1.1304,110800000.0
2009-05-22 12:08:00,1.1304,1.13055,1.13015,1.1302,73200000.0
2009-05-22 12:09:00,1.1303,1.1303,1.13005,1.1302,85200000.0
2009-05-22 12:10:00,1.1302,1.1302,1.13005,1.13015,60200000.0
2009-05-22 12:11:00,1.1302,1.1302,1.1302,1.1302,4600000.0
2009-05-22 12:12:00,1.1303,1.1304,1.1303,1.1304,62200000.0
2009-05-22 12:13:00,1.1304,1.1316,1.1304,1.1309,142400000.0
2009-05-22 12:14:00,1.1309,1.1313,1.1307,1.1313,165200000.0
2009-05-22 12:15:00,1.1312,1.1313,1.13085,1.131,111800000.0
2009-05-22 12:16:00,1.131,1.1311,1.1309,1.1311,29400000.0
2009-05-22 12:17:00,1.131,1.1313,1.13075,1.1312,96800000.0
2009-05-22 12:18:00,1.1312,1.1312,1.1309,1.1309,71200000.0
2009-05-22 12:19:00,1.1308,1.1308,1.1304,1.1304,77600000.0
2009-05-22 12:20:00,1.13055,1.1307,1.13045,1.1306,127200000.0
2009-05-22 12:21:00,1.1306,1.1309,1.1306,1.1309,22000000.0
2009-05-22 12:22:00,1.13085,1.13085,1.1306,1.1308,40400000.0
2009-05-22 12:23:00,1.1308,1.1308,1.1306,1.1306,47400000.0
2009-05-22 12:24:00,1.1306,1.1306,1.1306,1.1306,67200000.0
2009-05-22 12:25:00,1.1306,1.1306,1.1306,1.1306,81600000.0
2009-05-22 12:26:00,1.1306,1.13075,1.13055,1.1306,72400000.0
2009-05-22 12:27:00,1.1306,1.13065,1.1301,1.1305,130100000.0
2009-05-22 12:28:00,1.1304,1.1305,1.1304,1.13045,222400000.0
2009-05-22 12:29:00,1.13045,1.13045,1.13005,1.1301,95700000.0
2009-05-22 12:30:00,1.1301,1.1302,1.1301,1.13015,101800000.0
2009-05-22 12:31:00,1.13035,1.13055,1.13035,1.13045,77800000.0
2009-05-22 12:32:00,1.13045,1.1307,1.1301,1.1301,144000000.0
2009-05-22 12:33:00,1.1301,1.1301,1.1299,1.13,104200000.0
2009-05-22 12:34:00,1.13,1.13,1.1294,1.1296,90800000.0
2009-05-22 12:35:00,1.1296,1.12965,1.12925,1.1294,61000000.0
2009-05-22 12:36:00,1.1296,1.1298,1.1295,1.1297,93200000.0
2009-05-22 12:37:00,1.1297,1.13045,1.1297,1.1302,98000000.0
2009-05-22 12:38:00,1.13015,1.13045,1.1298,1.13,84400000.0
2009-05-22 12:39:00,1.13,1.1305,1.13,1.1302,138400000.0
2009-05-22 12:40:00,1.1302,1.13025,1.12995,1.13,102600000.0
2009-05-22 12:41:00,1.13,1.13005,1.13,1.13,129000000.0
2009-05-22 12:42:00,1.13,1.13,1.12865,1.129,182000000.0
2009-05-22 12:43:00,1.129,1.1291,1.12855,1.12855,69400000.0
2009-05-22 12:44:00,1.12855,1.1286,1.1274,1.1275,246900000.0
2009-05-22 12:45:00,1.1276,1.1278,1.12725,1.1275,133800000.0
2009-05-22 12:46:00,1.1276,1.1276,1.12655,1.1267,160000000.0
2009-05-22 12:47:00,1.1267,1.1269,1.1266,1.12665,147600000.0
2009-05-22 12:48:00,1.1268,1.127,1.12655,1.1266,134000000.0
2009-05-22 12:49:00,1.1266,1.1268,1.1257,1.12575,244000000.0
2009-05-22 12:50:00,1.1257,1.12625,1.1257,1.12575,135200000.0
2009-05-22 12:51:00,1.12575,1.1262,1.1257,1.1258,159300000.0
2009-05-22 12:52:00,1.1258,1.1264,1.1257,1.1263,141000000.0
2009-05-22 12:53:00,1.1263,1.1266,1.12625,1.1263,52000000.0
2009-05-22 12:54:00,1.1263,1.12665,1.1263,1.1264,52200000.0
2009-05-22 12:55:00,1.1264,1.12655,1.12625,1.1263,114800000.0
2009-05-22 12:56:00,1.1263,1.1266,1.1261,1.12625,54800000.0
2009-05-22 12:57:00,1.1263,1.1263,1.1261,1.1262,105600000.0
2009-05-22 12:58:00,1.1262,1.1263,1.12565,1.1258,155000000.0
2009-05-22 12:59:00,1.1257,1.126,1.1256,1.1256,146200000.0
2009-05-22 13:00:00,1.1256,1.1257,1.125,1.1253,153400000.0
2009-05-22 13:01:00,1.1253,1.1259,1.1253,1.1256,168800000.0
2009-05-22 13:02:00,1.12575,1.1262,1.1257,1.1257,25200000.0
2009-05-22 13:03:00,1.12635,1.1265,1.12615,1.1264,134200000.0
2009-05-22 13:04:00,1.1264,1.1269,1.1264,1.12685,157600000.0
2009-05-22 13:05:00,1.1269,1.1269,1.1262,1.1263,62000000.0
2009-05-22 13:06:00,1.1263,1.1264,1.1263,1.1264,10200000.0
2009-05-22 13:07:00,1.12655,1.1268,1.12655,1.1266,78600000.0
2009-05-22 13:08:00,1.1265,1.1265,1.12645,1.12645,21600000.0
2009-05-22 13:09:00,1.1265,1.12685,1.12635,1.1265,92400000.0
2009-05-22 13:10:00,1.1265,1.1265,1.1264,1.1264,66600000.0
2009-05-22 13:11:00,1.1264,1.1269,1.1264,1.1269,62000000.0
2009-05-22 13:12:00,1.12665,1.1268,1.1266,1.1268,20200000.0
2009-05-22 13:13:00,1.1268,1.1269,1.1267,1.1269,39800000.0
2009-05-22 13:14:00,1.1269,1.1271,1.12685,1.1271,41400000.0
2009-05-22 13:15:00,1.1271,1.1271,1.127,1.127,75200000.0
2009-05-22 13:16:00,1.127,1.12715,1.1269,1.127,53000000.0
2009-05-22 13:17:00,1.12705,1.1275,1.127,1.1275,101000000.0
2009-05-22 13:18:00,1.1274,1.1281,1.1274,1.128,102600000.0
2009-05-22 13:19:00,1.128,1.12825,1.1277,1.1278,147000000.0
2009-05-22 13:20:00,1.12775,1.1284,1.12775,1.1284,113200000.0
2009-05-22 13:21:00,1.12815,1.1283,1.12795,1.128,66600000.0
2009-05-22 13:22:00,1.128,1.128,1.1276,1.1277,124800000.0
2009-05-22 13:23:00,1.12775,1.1279,1.1277,1.1277,40200000.0
2009-05-22 13:24:00,1.1277,1.12785,1.1277,1.1278,22000000.0
2009-05-22 13:25:00,1.1278,1.12825,1.1278,1.1279,103200000.0
2009-05-22 13:26:00,1.1279,1.1281,1.12785,1.12795,52000000.0
2009-05-22 13:27:00,1.1279,1.1279,1.1277,1.1277,121000000.0
2009-05-22 13:28:00,1.1277,1.1277,1.1274,1.1274,85600000.0
2009-05-22 13:29:00,1.12745,1.12755,1.1274,1.1274,78600000.0
2009-05-22 13:30:00,1.1275,1.1275,1.1274,1.1274,51400000.0
2009-05-22 13:31:00,1.1274,1.1276,1.1274,1.1275,72400000.0
2009-05-22 13:32:00,1.12755,1.12765,1.1273,1.1276,231000000.0
2009-05-22 13:33:00,1.12755,1.1277,1.12735,1.12755,92600000.0
2009-05-22 13:34:00,1.1275,1.1276,1.1275,1.12755,78200000.0
2009-05-22 13:35:00,1.12755,1.12765,1.1273,1.1275,64600000.0
2009-05-22 13:36:00,1.1275,1.1281,1.1275,1.1281,103600000.0
2009-05-22 13:37:00,1.12805,1.12845,1.12795,1.12845,87800000.0
2009-05-22 13:38:00,1.12845,1.1288,1.1284,1.1288,315200000.0
2009-05-22 13:39:00,1.1288,1.1288,1.1281,1.1283,128600000.0
2009-05-22 13:40:00,1.1283,1.1283,1.1281,1.12815,54800000.0
2009-05-22 13:41:00,1.12815,1.1283,1.12815,1.1282,67000000.0
2009-05-22 13:42:00,1.1282,1.1283,1.1281,1.1281,72000000.0
2009-05-22 13:43:00,1.1282,1.1282,1.12785,1.1279,70400000.0
2009-05-22 13:44:00,1.1279,1.128,1.1277,1.128,76800000.0
2009-05-22 13:45:00,1.1279,1.128,1.12765,1.12765,257800000.0
2009-05-22 13:46:00,1.1277,1.128,1.1275,1.1278,142800000.0
2009-05-22 13:47:00,1.1278,1.128,1.12765,1.1277,101400000.0
2009-05-22 13:48:00,1.12765,1.1277,1.1275,1.1275,143800000.0
2009-05-22 13:49:00,1.1275,1.1279,1.1274,1.1275,192199999.0
2009-05-22 13:50:00,1.1275,1.1279,1.12745,1.1279,68600000.0
2009-05-22 13:51:00,1.1277,1.1277,1.1268,1.1274,356400000.0
2009-05-22 13:52:00,1.1274,1.12805,1.1269,1.128,162000000.0
2009-05-22 13:53:00,1.128,1.128,1.1278,1.1278,88000000.0
2009-05-22 13:54:00,1.1278,1.1279,1.1264,1.1266,201800000.0
2009-05-22 13:55:00,1.1266,1.1266,1.1258,1.12615,135000000.0
2009-05-22 13:56:00,1.1261,1.1262,1.1258,1.1259,96600000.0
2009-05-22 13:57:00,1.1259,1.126,1.12585,1.126,79000000.0
2009-05-22 13:58:00,1.126,1.12655,1.1259,1.1264,259800000.0
2009-05-22 13:59:00,1.1264,1.1266,1.12615,1.12625,243200000.0
2009-05-22 14:00:00,1.12625,1.12625,1.12585,1.126,254400000.0
2009-05-22 14:01:00,1.1261,1.1264,1.1259,1.12635,266200000.0
2009-05-22 14:02:00,1.12645,1.12685,1.12615,1.1268,227200000.0
2009-05-22 14:03:00,1.1268,1.127,1.12635,1.127,296200000.0
2009-05-22 14:04:00,1.127,1.127,1.1268,1.1269,350600000.0
2009-05-22 14:05:00,1.1268,1.1269,1.1268,1.1269,462400000.0
2009-05-22 14:06:00,1.1269,1.127,1.1263,1.12635,345100000.0
2009-05-22 14:07:00,1.1264,1.127,1.12605,1.1267,179700000.0
2009-05-22 14:08:00,1.1267,1.12695,1.1266,1.1269,112200000.0
2009-05-22 14:09:00,1.127,1.12735,1.12675,1.12675,565100000.0
2009-05-22 14:10:00,1.12675,1.1268,1.1263,1.1263,365800000.0
2009-05-22 14:11:00,1.1263,1.1268,1.126,1.12655,161200000.0
2009-05-22 14:12:00,1.1266,1.1266,1.1259,1.1261,282600000.0
2009-05-22 14:13:00,1.1261,1.1264,1.1261,1.1261,122200000.0
2009-05-22 14:14:00,1.1262,1.1268,1.1262,1.1268,174800000.0
2009-05-22 14:15:00,1.12685,1.12685,1.1263,1.1265,293100000.0
2009-05-22 14:16:00,1.1265,1.1265,1.1256,1.126,220400000.0
2009-05-22 14:17:00,1.126,1.126,1.1256,1.1259,214200000.0
2009-05-22 14:18:00,1.1259,1.1259,1.12555,1.1258,125000000.0
2009-05-22 14:19:00,1.1258,1.1258,1.1253,1.1255,307600000.0
2009-05-22 14:20:00,1.1255,1.1255,1.1251,1.1255,138000000.0
2009-05-22 14:21:00,1.1255,1.1255,1.125,1.1254,199600000.0
2009-05-22 14:22:00,1.1254,1.1254,1.12445,1.1247,223400000.0
2009-05-22 14:23:00,1.1248,1.1251,1.12465,1.1247,328700000.0
2009-05-22 14:24:00,1.1247,1.12495,1.1244,1.1248,454200000.0
2009-05-22 14:25:00,1.1249,1.1251,1.1248,1.125,443400000.0
2009-05-22 14:26:00,1.125,1.1252,1.1249,1.125,163800000.0
2009-05-22 14:27:00,1.125,1.12525,1.12495,1.1252,165000000.0
2009-05-22 14:28:00,1.1251,1.1251,1.12475,1.1249,125000000.0
2009-05-22 14:29:00,1.1249,1.1251,1.12435,1.1244,165799999.0
2009-05-22 14:30:00,1.1244,1.1251,1.1244,1.1247,446799999.0
2009-05-22 14:31:00,1.1247,1.1247,1.12375,1.12385,340400000.0
2009-05-22 14:32:00,1.12385,1.12395,1.1234,1.1238,359600000.0
2009-05-22 14:33:00,1.1238,1.1238,1.12305,1.12305,186000000.0
2009-05-22 14:34:00,1.1231,1.1231,1.1219,1.122,296900000.0
2009-05-22 14:35:00,1.122,1.1222,1.1202,1.1216,330400000.0
2009-05-22 14:36:00,1.12175,1.1219,1.1214,1.12155,286000000.0
2009-05-22 14:37:00,1.12165,1.12225,1.12165,1.12175,304800000.0
2009-05-22 14:38:00,1.12175,1.1222,1.1215,1.1219,242400000.0
2009-05-22 14:39:00,1.1219,1.1223,1.1218,1.1221,216400000.0
2009-05-22 14:40:00,1.1221,1.1221,1.12175,1.1219,131400000.0
2009-05-22 14:41:00,1.1219,1.1221,1.1213,1.1217,151000000.0
2009-05-22 14:42:00,1.1218,1.1219,1.12165,1.1217,255400000.0
2009-05-22 14:43:00,1.1217,1.1217,1.1211,1.12115,274200000.0
2009-05-22 14:44:00,1.12115,1.1216,1.1211,1.1216,159600000.0
2009-05-22 14:45:00,1.1216,1.1219,1.1216,1.1219,257200000.0
2009-05-22 14:46:00,1.1219,1.1226,1.1218,1.12225,167600000.0
2009-05-22 14:47:00,1.12245,1.1228,1.1223,1.1223,558100003.0
2009-05-22 14:48:00,1.1225,1.12255,1.122,1.1221,258200000.0
2009-05-22 14:49:00,1.1221,1.1225,1.1221,1.12235,334200000.0
2009-05-22 14:50:00,1.1224,1.1227,1.1223,1.1227,279400000.0
2009-05-22 14:51:00,1.1227,1.1228,1.1225,1.1226,221700000.0
2009-05-22 14:52:00,1.1226,1.1232,1.1223,1.1231,578499994.0
2009-05-22 14:53:00,1.1231,1.1236,1.123,1.12335,374600000.0
2009-05-22 14:54:00,1.12335,1.1242,1.1233,1.1241,385600000.0
2009-05-22 14:55:00,1.1241,1.1245,1.124,1.1243,445700000.0
2009-05-22 14:56:00,1.1243,1.1243,1.12335,1.12375,231600000.0
2009-05-22 14:57:00,1.1237,1.1241,1.1234,1.1234,230000000.0
2009-05-22 14:58:00,1.12345,1.1236,1.12345,1.1236,193800000.0
2009-05-22 14:59:00,1.1236,1.12505,1.12355,1.12485,412400000.0
2009-05-22 15:00:00,1.1248,1.1249,1.1243,1.1249,226600000.0
2009-05-22 15:01:00,1.125,1.1258,1.12475,1.12555,374400000.0
2009-05-22 15:02:00,1.1253,1.1254,1.1242,1.1242,357300000.0
2009-05-22 15:03:00,1.1242,1.12435,1.124,1.1241,474800000.0
2009-05-22 15:04:00,1.1241,1.12435,1.1234,1.1243,398600001.0
2009-05-22 15:05:00,1.1243,1.1248,1.124,1.1243,434600000.0
2009-05-22 15:06:00,1.1243,1.1244,1.12405,1.1242,246000000.0
2009-05-22 15:07:00,1.1242,1.12465,1.12405,1.1245,246600000.0
2009-05-22 15:08:00,1.1245,1.1251,1.1245,1.1251,490500000.0
2009-05-22 15:09:00,1.1251,1.1251,1.1245,1.12485,544000000.0
2009-05-22 15:10:00,1.1249,1.125,1.1244,1.1244,257600000.0
2009-05-22 15:11:00,1.12435,1.1247,1.124,1.1247,494400002.0
2009-05-22 15:12:00,1.1247,1.1247,1.1236,1.12365,150000000.0
2009-05-22 15:13:00,1.12365,1.12365,1.12255,1.12295,365800000.0
2009-05-22 15:14:00,1.1229,1.12315,1.1224,1.12295,477400000.0
2009-05-22 15:15:00,1.12295,1.1236,1.12295,1.1236,355800000.0
2009-05-22 15:16:00,1.1236,1.1243,1.12305,1.1234,316000000.0
2009-05-22 15:17:00,1.1233,1.124,1.1231,1.1234,453800000.0
2009-05-22 15:18:00,1.12335,1.1234,1.1226,1.12305,282400000.0
2009-05-22 15:19:00,1.12315,1.1237,1.1229,1.1236,312000000.0
2009-05-22 15:20:00,1.1236,1.1242,1.1236,1.1239,355000000.0
2009-05-22 15:21:00,1.1239,1.12405,1.1236,1.1239,265000000.0
2009-05-22 15:22:00,1.1238,1.12465,1.1238,1.1245,470600001.0
2009-05-22 15:23:00,1.12455,1.1248,1.12425,1.1246,338600000.0
2009-05-22 15:24:00,1.1246,1.1249,1.124,1.124,379000001.0
2009-05-22 15:25:00,1.124,1.1248,1.124,1.12405,237400000.0
2009-05-22 15:26:00,1.12405,1.1245,1.1239,1.12425,177400000.0
2009-05-22 15:27:00,1.12425,1.1249,1.12425,1.1247,342600000.0
2009-05-22 15:28:00,1.1247,1.1248,1.12465,1.1248,337400001.0
2009-05-22 15:29:00,1.1248,1.125,1.1243,1.12445,473200000.0
2009-05-22 15:30:00,1.12445,1.12565,1.12435,1.12565,599800000.0
2009-05-22 15:31:00,1.1257,1.12595,1.1256,1.1257,375700000.0
2009-05-22 15:32:00,1.12565,1.1261,1.1252,1.1261,489300000.0
2009-05-22 15:33:00,1.1261,1.12665,1.1261,1.12645,490600000.0
2009-05-22 15:34:00,1.12645,1.1267,1.12625,1.1267,96400000.0
2009-05-22 15:35:00,1.1267,1.1277,1.1266,1.1276,516200000.0
2009-05-22 15:36:00,1.1276,1.12765,1.12705,1.12705,311900000.0
2009-05-22 15:37:00,1.1271,1.1278,1.12695,1.1272,228400000.0
2009-05-22 15:38:00,1.1274,1.1274,1.12625,1.1271,215900000.0
2009-05-22 15:39:00,1.1272,1.1278,1.1268,1.1278,245400000.0
2009-05-22 15:40:00,1.1279,1.1281,1.12675,1.12685,378800000.0
2009-05-22 15:41:00,1.1268,1.1275,1.1268,1.1271,373799999.0
2009-05-22 15:42:00,1.1271,1.12755,1.12705,1.12755,706399999.0
2009-05-22 15:43:00,1.1275,1.1287,1.1275,1.1285,674499999.0
2009-05-22 15:44:00,1.1285,1.1289,1.1283,1.1289,576200002.0
2009-05-22 15:45:00,1.1289,1.1289,1.1281,1.1284,394200000.0
2009-05-22 15:46:00,1.1284,1.1287,1.1278,1.1283,282680002.0
2009-05-22 15:47:00,1.1283,1.1287,1.1279,1.1282,444400001.0
2009-05-22 15:48:00,1.1282,1.1287,1.128,1.1283,314800000.0
2009-05-22 15:49:00,1.1283,1.1284,1.1279,1.128,180000000.0
2009-05-22 15:50:00,1.128,1.1285,1.1275,1.1281,215500000.0
2009-05-22 15:51:00,1.12805,1.1282,1.1275,1.1277,350800000.0
2009-05-22 15:52:00,1.1277,1.1279,1.12695,1.1277,412000000.0
2009-05-22 15:53:00,1.1277,1.1284,1.12685,1.12835,170600000.0
2009-05-22 15:54:00,1.1283,1.12835,1.1272,1.1273,183900000.0
2009-05-22 15:55:00,1.12685,1.1271,1.12645,1.1269,244200000.0
2009-05-22 15:56:00,1.127,1.1271,1.1263,1.1263,373800000.0
2009-05-22 15:57:00,1.1263,1.1267,1.12625,1.1267,197600000.0
2009-05-22 15:58:00,1.1267,1.127,1.1262,1.127,172200000.0
2009-05-22 15:59:00,1.127,1.127,1.12635,1.1269,158000000.0
2009-05-22 16:00:00,1.1269,1.12745,1.1268,1.12725,275000000.0
2009-05-22 16:01:00,1.12705,1.1273,1.12615,1.1267,413800000.0
2009-05-22 16:02:00,1.1267,1.1269,1.1262,1.1264,390800000.0
2009-05-22 16:03:00,1.1263,1.1265,1.12595,1.12635,168400000.0
2009-05-22 16:04:00,1.12635,1.1265,1.1254,1.1255,192800000.0
2009-05-22 16:05:00,1.1257,1.12575,1.12525,1.1253,142200000.0
2009-05-22 16:06:00,1.1253,1.1258,1.1252,1.1254,221800000.0
2009-05-22 16:07:00,1.1254,1.1255,1.1249,1.1249,131600000.0
2009-05-22 16:08:00,1.1249,1.1261,1.1249,1.12595,115000000.0
2009-05-22 16:09:00,1.12595,1.12665,1.12575,1.1266,230600000.0
2009-05-22 16:10:00,1.1266,1.1268,1.126,1.1267,331800000.0
2009-05-22 16:11:00,1.1267,1.1273,1.1264,1.1272,188000000.0
2009-05-22 16:12:00,1.1271,1.1271,1.12605,1.1265,257400000.0
2009-05-22 16:13:00,1.1265,1.1267,1.1247,1.12475,285100000.0
2009-05-22 16:14:00,1.12475,1.1253,1.1247,1.12515,144800000.0
2009-05-22 16:15:00,1.12515,1.1256,1.125,1.125,167600000.0
2009-05-22 16:16:00,1.125,1.12575,1.12445,1.1246,407800000.0
2009-05-22 16:17:00,1.1245,1.1248,1.1241,1.1246,116000000.0
2009-05-22 16:18:00,1.1246,1.1246,1.1237,1.1244,200300000.0
2009-05-22 16:19:00,1.1243,1.1247,1.1243,1.1245,225200000.0
2009-05-22 16:20:00,1.1245,1.12465,1.12395,1.12465,289800000.0
2009-05-22 16:21:00,1.12465,1.12475,1.12375,1.12415,277800000.0
2009-05-22 16:22:00,1.12415,1.1243,1.12345,1.1239,221000000.0
2009-05-22 16:23:00,1.1239,1.1242,1.1236,1.1237,114000000.0
2009-05-22 16:24:00,1.1237,1.1244,1.12365,1.124,203000000.0
2009-05-22 16:25:00,1.1241,1.1244,1.1239,1.12405,106070002.0
2009-05-22 16:26:00,1.1238,1.1242,1.1237,1.124,113400000.0
2009-05-22 16:27:00,1.124,1.1244,1.12355,1.1242,429199998.0
2009-05-22 16:28:00,1.1242,1.1243,1.1239,1.12415,346600000.0
2009-05-22 16:29:00,1.1241,1.1243,1.12365,1.1242,241100000.0
2009-05-22 16:30:00,1.1242,1.1253,1.1242,1.1252,184300000.0
2009-05-22 16:31:00,1.1252,1.1252,1.1242,1.12435,401800000.0
2009-05-22 16:32:00,1.12435,1.12505,1.1243,1.12505,294400000.0
2009-05-22 16:33:00,1.1251,1.1253,1.1247,1.1248,188000000.0
2009-05-22 16:34:00,1.1248,1.1248,1.12395,1.1244,308600000.0
2009-05-22 16:35:00,1.1244,1.1247,1.12415,1.1243,212000000.0
2009-05-22 16:36:00,1.1243,1.12515,1.1243,1.125,224600000.0
2009-05-22 16:37:00,1.125,1.125,1.1247,1.1248,132000000.0
2009-05-22 16:38:00,1.1248,1.1254,1.1247,1.12515,295400000.0
2009-05-22 16:39:00,1.12515,1.1254,1.125,1.1254,307800000.0
2009-05-22 16:40:00,1.12555,1.1261,1.12535,1.12565,309200000.0
2009-05-22 16:41:00,1.12565,1.1258,1.12535,1.1255,332600000.0
2009-05-22 16:42:00,1.1255,1.1257,1.12525,1.1255,165000000.0
2009-05-22 16:43:00,1.1255,1.12555,1.12445,1.1245,165800000.0
2009-05-22 16:44:00,1.12455,1.125,1.1243,1.1247,285200000.0
2009-05-22 16:45:00,1.1247,1.1251,1.1241,1.1243,367199999.0
2009-05-22 16:46:00,1.1244,1.12485,1.12415,1.12485,313800000.0
2009-05-22 16:47:00,1.12485,1.1249,1.1242,1.1247,195400000.0
2009-05-22 16:48:00,1.1247,1.125,1.1247,1.12485,431400000.0
2009-05-22 16:49:00,1.1249,1.1255,1.1248,1.1255,162200000.0
2009-05-22 16:50:00,1.1254,1.1259,1.1251,1.1253,266800000.0
2009-05-22 16:51:00,1.1253,1.1254,1.1252,1.1252,134200000.0
2009-05-22 16:52:00,1.1252,1.1253,1.12475,1.1251,147900000.0
2009-05-22 16:53:00,1.1251,1.1253,1.1247,1.1251,392200000.0
2009-05-22 16:54:00,1.1251,1.1252,1.125,1.1251,237200000.0
2009-05-22 16:55:00,1.1251,1.1251,1.12465,1.12465,154600000.0
2009-05-22 16:56:00,1.1247,1.125,1.12465,1.12485,245700000.0
2009-05-22 16:57:00,1.1249,1.1255,1.1249,1.1252,414500000.0
2009-05-22 16:58:00,1.1252,1.1256,1.12465,1.1252,293999999.0
2009-05-22 16:59:00,1.12525,1.12535,1.12495,1.1252,378600000.0
2009-05-22 17:00:00,1.12525,1.1254,1.1251,1.1252,348400000.0
2009-05-22 17:01:00,1.1252,1.1253,1.12515,1.1252,93000000.0
2009-05-22 17:02:00,1.1252,1.1254,1.12515,1.1252,101800000.0
2009-05-22 17:03:00,1.12515,1.1253,1.12515,1.1253,86600000.0
2009-05-22 17:04:00,1.1252,1.12555,1.1251,1.1253,329400000.0
2009-05-22 17:05:00,1.1254,1.1254,1.12485,1.125,292000000.0
2009-05-22 17:06:00,1.125,1.1255,1.125,1.1254,301800000.0
2009-05-22 17:07:00,1.1254,1.1257,1.12525,1.1255,196000000.0
2009-05-22 17:08:00,1.12545,1.12545,1.1247,1.1248,166800000.0
2009-05-22 17:09:00,1.12475,1.1248,1.1241,1.12435,282600000.0
2009-05-22 17:10:00,1.1242,1.1244,1.1239,1.1243,191800000.0
2009-05-22 17:11:00,1.12425,1.1245,1.124,1.1244,142400000.0
2009-05-22 17:12:00,1.1244,1.1244,1.12425,1.1244,46600000.0
2009-05-22 17:13:00,1.1244,1.12445,1.12405,1.1241,97600000.0
2009-05-22 17:14:00,1.1241,1.1244,1.1241,1.1242,275400001.0
2009-05-22 17:15:00,1.1242,1.1245,1.12415,1.12425,114600000.0
2009-05-22 17:16:00,1.1242,1.1243,1.12375,1.12395,330300000.0
2009-05-22 17:17:00,1.12395,1.1242,1.1237,1.124,212200000.0
2009-05-22 17:18:00,1.124,1.1245,1.124,1.1242,101500000.0
2009-05-22 17:19:00,1.1242,1.1243,1.124,1.124,73400000.0
2009-05-22 17:20:00,1.124,1.1245,1.124,1.1245,87600000.0
2009-05-22 17:21:00,1.1245,1.1245,1.1242,1.1244,113000000.0
2009-05-22 17:22:00,1.1244,1.1245,1.1242,1.1244,94600000.0
2009-05-22 17:23:00,1.1244,1.1244,1.1242,1.1242,94800000.0
2009-05-22 17:24:00,1.1242,1.12465,1.1242,1.1243,289000000.0
2009-05-22 17:25:00,1.1243,1.12465,1.12395,1.1243,304800000.0
2009-05-22 17:26:00,1.1243,1.1244,1.1236,1.12365,542000000.0
2009-05-22 17:27:00,1.12365,1.124,1.12345,1.124,277200000.0
2009-05-22 17:28:00,1.1239,1.1241,1.12355,1.1241,240000000.0
2009-05-22 17:29:00,1.1241,1.1241,1.1234,1.12375,315200000.0
2009-05-22 17:30:00,1.12375,1.1239,1.1234,1.1238,136600000.0
2009-05-22 17:31:00,1.1238,1.1238,1.12345,1.1237,83400000.0
2009-05-22 17:32:00,1.1236,1.1238,1.1234,1.1235,92100000.0
2009-05-22 17:33:00,1.12345,1.12355,1.1231,1.12335,156200000.0
2009-05-22 17:34:00,1.1234,1.1236,1.1232,1.1234,76000000.0
2009-05-22 17:35:00,1.1235,1.12395,1.1235,1.12365,473199999.0
2009-05-22 17:36:00,1.1236,1.1239,1.1236,1.12385,275400000.0
2009-05-22 17:37:00,1.1238,1.1241,1.1238,1.124,25000000.0
2009-05-22 17:38:00,1.124,1.12405,1.1239,1.12405,142200000.0
2009-05-22 17:39:00,1.12405,1.12415,1.1238,1.12385,164800000.0
2009-05-22 17:40:00,1.12385,1.1242,1.12375,1.1241,263400000.0
2009-05-22 17:41:00,1.1241,1.1243,1.1241,1.1242,219400000.0
2009-05-22 17:42:00,1.1242,1.1243,1.1241,1.1241,40200000.0
2009-05-22 17:43:00,1.1241,1.1243,1.1241,1.1241,207000000.0
2009-05-22 17:44:00,1.1241,1.1241,1.1241,1.1241,110800000.0
2009-05-22 17:45:00,1.1241,1.1244,1.1241,1.1241,95600000.0
2009-05-22 17:46:00,1.1241,1.1243,1.1237,1.1238,159400000.0
2009-05-22 17:47:00,1.1238,1.12425,1.1237,1.12425,201000000.0
2009-05-22 17:48:00,1.1243,1.1246,1.1239,1.1246,88800000.0
2009-05-22 17:49:00,1.1245,1.1246,1.1242,1.1244,214600000.0
2009-05-22 17:50:00,1.1244,1.1245,1.12365,1.12375,305400000.0
2009-05-22 17:51:00,1.1237,1.12395,1.12365,1.1239,226800000.0
2009-05-22 17:52:00,1.124,1.12445,1.12395,1.12435,275800000.0
2009-05-22 17:53:00,1.12435,1.1246,1.12415,1.1242,205400000.0
2009-05-22 17:54:00,1.1243,1.1244,1.124,1.124,312400000.0
2009-05-22 17:55:00,1.124,1.1244,1.124,1.1243,94600000.0
2009-05-22 17:56:00,1.12435,1.1245,1.12385,1.1242,280400000.0
2009-05-22 17:57:00,1.1242,1.12435,1.12405,1.12405,144800000.0
2009-05-22 17:58:00,1.124,1.12405,1.12365,1.1237,207000000.0
2009-05-22 17:59:00,1.1237,1.12385,1.12325,1.1234,289200000.0
2009-05-22 18:00:00,1.1235,1.1235,1.12265,1.1229,261200000.0
2009-05-22 18:01:00,1.1229,1.1229,1.1223,1.1224,176600000.0
2009-05-22 18:02:00,1.12245,1.1226,1.1221,1.1221,119000000.0
2009-05-22 18:03:00,1.1221,1.1221,1.12185,1.12185,45600000.0
2009-05-22 18:04:00,1.122,1.1224,1.1219,1.1224,56400000.0
2009-05-22 18:05:00,1.1224,1.1224,1.12185,1.12205,186000000.0
2009-05-22 18:06:00,1.1219,1.1223,1.1219,1.1221,250600000.0
2009-05-22 18:07:00,1.1221,1.1224,1.1221,1.1224,22200000.0
2009-05-22 18:08:00,1.1223,1.12255,1.1222,1.12245,127600000.0
2009-05-22 18:09:00,1.1224,1.12245,1.12225,1.1223,124000000.0
2009-05-22 18:10:00,1.1223,1.1225,1.1222,1.1223,70800000.0
2009-05-22 18:11:00,1.1223,1.12235,1.1219,1.1223,137200000.0
2009-05-22 18:12:00,1.1223,1.12245,1.1221,1.1223,138600000.0
2009-05-22 18:13:00,1.1223,1.12255,1.12215,1.1222,329000000.0
2009-05-22 18:14:00,1.1222,1.1222,1.12125,1.12125,141800000.0
2009-05-22 18:15:00,1.1213,1.1221,1.1213,1.1221,180000000.0
2009-05-22 18:16:00,1.12215,1.1223,1.12205,1.1222,237400000.0
2009-05-22 18:17:00,1.12225,1.1224,1.12205,1.1222,336800000.0
2009-05-22 18:18:00,1.1223,1.12245,1.1218,1.1218,239100000.0
2009-05-22 18:19:00,1.1218,1.1224,1.1218,1.1223,58600000.0
2009-05-22 18:20:00,1.1222,1.1222,1.12125,1.12125,156800000.0
2009-05-22 18:21:00,1.12125,1.1218,1.12125,1.1218,124600000.0
2009-05-22 18:22:00,1.1218,1.1223,1.1218,1.122,119600000.0
2009-05-22 18:23:00,1.122,1.1221,1.1218,1.1221,85000000.0
2009-05-22 18:24:00,1.1221,1.1222,1.1219,1.1219,150000000.0
2009-05-22 18:25:00,1.1219,1.1219,1.12135,1.1216,182600000.0
2009-05-22 18:26:00,1.1216,1.1217,1.12125,1.12155,191200000.0
2009-05-22 18:27:00,1.1216,1.1221,1.1214,1.122,131400000.0
2009-05-22 18:28:00,1.1221,1.1225,1.1221,1.1224,60400000.0
2009-05-22 18:29:00,1.1224,1.1226,1.1221,1.12235,172400000.0
2009-05-22 18:30:00,1.12235,1.1226,1.12215,1.1226,38800000.0
2009-05-22 18:31:00,1.1226,1.1229,1.1226,1.1228,33000000.0
2009-05-22 18:32:00,1.1227,1.123,1.1227,1.123,60800000.0
2009-05-22 18:33:00,1.123,1.123,1.12295,1.123,29000000.0
2009-05-22 18:34:00,1.123,1.12315,1.123,1.1231,18000000.0
2009-05-22 18:35:00,1.1231,1.12315,1.12305,1.12315,31600000.0
2009-05-22 18:36:00,1.12315,1.1232,1.12315,1.1232,180200000.0
2009-05-22 18:37:00,1.1232,1.1232,1.1229,1.123,179600000.0
2009-05-22 18:38:00,1.123,1.1231,1.1228,1.123,63200000.0
2009-05-22 18:39:00,1.123,1.123,1.12235,1.1224,193000000.0
2009-05-22 18:40:00,1.12255,1.123,1.12255,1.1229,194300000.0
2009-05-22 18:41:00,1.1228,1.1228,1.12255,1.12255,128000000.0
2009-05-22 18:42:00,1.1226,1.12325,1.12225,1.123,299600000.0
2009-05-22 18:43:00,1.123,1.1233,1.1228,1.12285,360000000.0
2009-05-22 18:44:00,1.12285,1.1235,1.12285,1.1233,265800000.0
2009-05-22 18:45:00,1.12335,1.1234,1.12285,1.12295,155400000.0
2009-05-22 18:46:00,1.12295,1.1234,1.1227,1.123,247900000.0
2009-05-22 18:47:00,1.1231,1.1233,1.123,1.1232,68400000.0
2009-05-22 18:48:00,1.123,1.1232,1.12275,1.1228,98600000.0
2009-05-22 18:49:00,1.1228,1.123,1.12275,1.12295,68600000.0
2009-05-22 18:50:00,1.12295,1.12295,1.1227,1.1227,52400000.0
2009-05-22 18:51:00,1.12265,1.1228,1.1222,1.1223,29400000.0
2009-05-22 18:52:00,1.1223,1.1226,1.1223,1.1226,93600000.0
2009-05-22 18:53:00,1.1226,1.1226,1.1223,1.1226,50200000.0
2009-05-22 18:54:00,1.1226,1.1226,1.1225,1.1225,8000000.0
2009-05-22 18:55:00,1.1226,1.1227,1.1225,1.1225,27800000.0
2009-05-22 18:56:00,1.1225,1.1225,1.1225,1.1225,10000000.0
2009-05-22 18:57:00,1.1225,1.1225,1.1225,1.1225,8000000.0
2009-05-22 18:58:00,1.1225,1.1225,1.1222,1.1222,184200000.0
2009-05-22 18:59:00,1.1222,1.1232,1.12215,1.12295,116300000.0
2009-05-22 19:00:00,1.123,1.123,1.12235,1.12235,104100000.0
2009-05-22 19:01:00,1.1223,1.1225,1.1219,1.1222,180800000.0
2009-05-22 19:02:00,1.1221,1.1222,1.122,1.1221,49800000.0
2009-05-22 19:03:00,1.1222,1.1223,1.12215,1.1223,62600000.0
2009-05-22 19:04:00,1.1222,1.1225,1.12215,1.1223,87200000.0
2009-05-22 19:05:00,1.1223,1.1223,1.1219,1.12205,305800000.0
2009-05-22 19:06:00,1.12205,1.1222,1.12175,1.1221,265800000.0
2009-05-22 19:07:00,1.1221,1.1223,1.122,1.122,136000000.0
2009-05-22 19:08:00,1.122,1.1221,1.122,1.122,83200000.0
2009-05-22 19:09:00,1.122,1.1222,1.12165,1.1222,160000000.0
2009-05-22 19:10:00,1.1221,1.1222,1.1221,1.1222,10200000.0
2009-05-22 19:11:00,1.1223,1.1223,1.1219,1.1222,41200000.0
2009-05-22 19:12:00,1.1222,1.1222,1.1217,1.1221,156400000.0
2009-05-22 19:13:00,1.1221,1.1222,1.122,1.1221,133000000.0
2009-05-22 19:14:00,1.1221,1.1221,1.12155,1.1218,158200000.0
2009-05-22 19:15:00,1.1214,1.12165,1.1214,1.1216,22400000.0
2009-05-22 19:16:00,1.12155,1.1216,1.1213,1.1215,107700000.0
2009-05-22 19:17:00,1.1215,1.1215,1.12125,1.1213,83200000.0
2009-05-22 19:18:00,1.1213,1.1214,1.12075,1.121,85000000.0
2009-05-22 19:19:00,1.1208,1.12095,1.1206,1.1208,54000000.0
2009-05-22 19:20:00,1.1208,1.121,1.12075,1.1209,138600000.0
2009-05-22 19:21:00,1.1209,1.1209,1.1207,1.1209,63800000.0
2009-05-22 19:22:00,1.1208,1.1209,1.12065,1.12075,75200000.0
2009-05-22 19:23:00,1.12075,1.1208,1.1198,1.1202,292400000.0
2009-05-22 19:24:00,1.1202,1.1207,1.1202,1.1207,141400000.0
2009-05-22 19:25:00,1.1208,1.12095,1.1204,1.1208,58000000.0
2009-05-22 19:26:00,1.1207,1.1211,1.12055,1.12095,244800000.0
2009-05-22 19:27:00,1.12095,1.1212,1.1209,1.121,180800000.0
2009-05-22 19:28:00,1.121,1.12155,1.12085,1.12135,175600000.0
2009-05-22 19:29:00,1.12135,1.1216,1.12115,1.1216,204400000.0
2009-05-22 19:30:00,1.1216,1.122,1.1214,1.122,176200000.0
2009-05-22 19:31:00,1.1216,1.1223,1.1216,1.1222,237470002.0
2009-05-22 19:32:00,1.1222,1.1223,1.1215,1.1219,105900000.0
2009-05-22 19:33:00,1.1218,1.122,1.1214,1.1218,251600000.0
2009-05-22 19:34:00,1.1217,1.1219,1.1209,1.1212,179600000.0
2009-05-22 19:35:00,1.1212,1.1212,1.1205,1.1205,208100000.0
2009-05-22 19:36:00,1.1205,1.121,1.12045,1.12065,65800000.0
2009-05-22 19:37:00,1.1207,1.1213,1.1207,1.1213,110600000.0
2009-05-22 19:38:00,1.1212,1.1212,1.12055,1.12055,224600000.0
2009-05-22 19:39:00,1.1206,1.1211,1.1206,1.1208,113800000.0
2009-05-22 19:40:00,1.1208,1.1211,1.1208,1.121,11000000.0
2009-05-22 19:41:00,1.1209,1.1211,1.1209,1.12095,216000000.0
2009-05-22 19:42:00,1.1211,1.1211,1.12075,1.1208,60600000.0
2009-05-22 19:43:00,1.121,1.1212,1.12095,1.12095,48000000.0
2009-05-22 19:44:00,1.121,1.1211,1.12055,1.12055,163400000.0
2009-05-22 19:45:00,1.12055,1.1207,1.12035,1.1204,191800000.0
2009-05-22 19:46:00,1.12045,1.12045,1.11955,1.1198,197400000.0
2009-05-22 19:47:00,1.1198,1.1199,1.1197,1.1197,264000000.0
2009-05-22 19:48:00,1.1197,1.11985,1.11955,1.1198,215200000.0
2009-05-22 19:49:00,1.1198,1.1199,1.1198,1.1198,69600000.0
2009-05-22 19:50:00,1.1198,1.11985,1.11955,1.1197,103400000.0
2009-05-22 19:51:00,1.1197,1.11975,1.1195,1.1197,167200000.0
2009-05-22 19:52:00,1.1198,1.12015,1.1198,1.12,184200000.0
2009-05-22 19:53:00,1.12,1.12065,1.12,1.1206,291000000.0
2009-05-22 19:54:00,1.1206,1.12095,1.12055,1.12095,193200000.0
2009-05-22 19:55:00,1.12085,1.12095,1.1204,1.1204,115600000.0
2009-05-22 19:56:00,1.1204,1.1207,1.12025,1.1203,155200000.0
2009-05-22 19:57:00,1.1203,1.1206,1.1203,1.1206,49800000.0
2009-05-22 19:58:00,1.1206,1.1206,1.11985,1.1201,56000000.0
2009-05-22 19:59:00,1.1201,1.12025,1.1199,1.12,121200000.0
2009-05-22 20:00:00,1.12,1.12015,1.12,1.12015,68400000.0
2009-05-22 20:01:00,1.1202,1.1203,1.12015,1.1203,17800000.0
2009-05-22 20:02:00,1.1203,1.1208,1.12005,1.1208,323600000.0
2009-05-22 20:03:00,1.12055,1.1212,1.1205,1.1206,146400000.0
2009-05-22 20:04:00,1.1206,1.12105,1.12055,1.12105,327000000.0
2009-05-22 20:05:00,1.1209,1.12105,1.12075,1.12075,89000000.0
2009-05-22 20:06:00,1.121,1.1211,1.12085,1.12085,118500000.0
2009-05-22 20:07:00,1.1208,1.1208,1.1204,1.1208,196800000.0
2009-05-22 20:08:00,1.12075,1.12075,1.1204,1.1204,148200000.0
2009-05-22 20:09:00,1.12085,1.1212,1.12085,1.1211,331300000.0
2009-05-22 20:10:00,1.1211,1.12145,1.12105,1.1214,118500000.0
2009-05-22 20:11:00,1.1213,1.12135,1.1211,1.1211,137000000.0
2009-05-22 20:12:00,1.1211,1.1211,1.1208,1.1208,137200000.0
2009-05-22 20:13:00,1.1208,1.1212,1.1208,1.1212,247000000.0
2009-05-22 20:14:00,1.1212,1.1214,1.12105,1.1213,177000000.0
2009-05-22 20:15:00,1.1212,1.1215,1.1212,1.1213,178600000.0
2009-05-22 20:16:00,1.1214,1.12155,1.1212,1.12155,155000000.0
2009-05-22 20:17:00,1.12145,1.1219,1.12145,1.1218,210400000.0
2009-05-22 20:18:00,1.1218,1.1218,1.1209,1.121,191600000.0
2009-05-22 20:19:00,1.121,1.1213,1.12075,1.1209,168800000.0
2009-05-22 20:20:00,1.1209,1.1211,1.1207,1.1207,151800000.0
2009-05-22 20:21:00,1.1206,1.1211,1.1206,1.12095,239400000.0
2009-05-22 20:22:00,1.12095,1.121,1.1206,1.12065,245000000.0
2009-05-22 20:23:00,1.12065,1.121,1.12065,1.12095,82400000.0
2009-05-22 20:24:00,1.1209,1.1211,1.1209,1.1211,85600000.0
2009-05-22 20:25:00,1.1211,1.1211,1.12105,1.12105,62800000.0
2009-05-22 20:26:00,1.12105,1.1211,1.12065,1.12075,108600000.0
2009-05-22 20:27:00,1.12075,1.1208,1.12075,1.12075,9400000.0
2009-05-22 20:28:00,1.1207,1.1207,1.1204,1.12045,30200000.0
2009-05-22 20:29:00,1.12045,1.12055,1.12045,1.12055,55200000.0
2009-05-22 20:30:00,1.1205,1.1207,1.1204,1.1204,148800001.0
2009-05-22 20:31:00,1.1204,1.12045,1.1204,1.1204,58800000.0
2009-05-22 20:32:00,1.1204,1.1204,1.1202,1.1203,61800000.0
2009-05-22 20:33:00,1.1203,1.1203,1.1203,1.1203,33400000.0
2009-05-22 20:34:00,1.1203,1.1205,1.1203,1.12045,22800000.0
2009-05-22 20:35:00,1.12045,1.12045,1.12025,1.1203,20000000.0
2009-05-22 20:36:00,1.1203,1.1203,1.1199,1.1201,138200000.0
2009-05-22 20:37:00,1.1201,1.1203,1.12,1.1203,19100000.0
2009-05-22 20:38:00,1.1203,1.12035,1.1202,1.12035,93000000.0
2009-05-22 20:39:00,1.12035,1.1204,1.1203,1.1204,33800000.0
2009-05-22 20:40:00,1.1203,1.1204,1.1202,1.1203,40200000.0
2009-05-22 20:41:00,1.12005,1.12025,1.12,1.12015,51200000.0
2009-05-22 20:42:00,1.12015,1.12015,1.1199,1.1199,88000000.0
2009-05-22 20:43:00,1.1198,1.11995,1.1197,1.1199,57400000.0
2009-05-22 20:44:00,1.11985,1.11995,1.11965,1.11985,96200000.0
2009-05-22 20:45:00,1.1199,1.1201,1.1198,1.11995,39200000.0
2009-05-22 20:46:00,1.1201,1.1203,1.1201,1.1202,186800000.0
2009-05-22 20:47:00,1.1202,1.1204,1.12015,1.1204,55200000.0
2009-05-22 20:48:00,1.1204,1.1204,1.1203,1.12035,69400000.0
2009-05-22 20:49:00,1.12035,1.1205,1.12035,1.1205,9600000.0
2009-05-22 20:50:00,1.1205,1.1207,1.1203,1.1205,128200000.0
2009-05-22 20:51:00,1.1205,1.1205,1.1205,1.1205,5000000.0
2009-05-22 20:52:00,1.1205,1.1205,1.12045,1.1205,52000000.0
2009-05-22 20:53:00,1.1205,1.1205,1.1205,1.1205,26400000.0
2009-05-22 20:54:00,1.12045,1.12055,1.12025,1.1203,77200000.0
2009-05-22 20:55:00,1.1203,1.1203,1.1203,1.1203,6400000.0
2009-05-22 20:56:00,1.1203,1.1203,1.12005,1.12005,72200000.0
2009-05-22 20:57:00,1.1201,1.12015,1.1201,1.12015,61400000.0
2009-05-22 20:58:00,1.12015,1.12035,1.1201,1.1202,90400000.0
2009-05-22 20:59:00,1.12025,1.12025,1.1202,1.1202,21800000.0
2009-05-22 21:00:00,1.1202,1.1203,1.1201,1.1201,79200000.0
2009-05-22 21:01:00,1.1201,1.1202,1.1196,1.11975,318600000.0
2009-05-22 21:02:00,1.1197,1.12005,1.1196,1.11995,78600000.0
2009-05-22 21:03:00,1.11995,1.11995,1.1196,1.1196,33600000.0
2009-05-22 21:04:00,1.1196,1.11975,1.11955,1.1197,45200000.0
2009-05-22 21:05:00,1.11965,1.1198,1.11965,1.11965,104000001.0
2009-05-22 21:06:00,1.1197,1.1197,1.1197,1.1197,1000000.0
2009-05-22 21:07:00,1.1196,1.1197,1.11945,1.11965,70800000.0
2009-05-22 21:08:00,1.1197,1.1197,1.1194,1.1195,103000000.0
2009-05-22 21:09:00,1.1195,1.1195,1.1195,1.1195,2000000.0
2009-05-22 21:10:00,1.1195,1.1195,1.1194,1.1194,81200000.0
2009-05-22 21:11:00,1.11945,1.11945,1.1193,1.1193,37000001.0
2009-05-22 21:12:00,1.1194,1.1194,1.11905,1.1191,54400000.0
2009-05-22 21:13:00,1.1191,1.11915,1.119,1.119,61200000.0
2009-05-22 21:14:00,1.11895,1.11895,1.1187,1.11885,75800000.0
2009-05-22 21:15:00,1.1189,1.119,1.1189,1.119,75000000.0
2009-05-22 21:16:00,1.119,1.1193,1.1189,1.1193,65000000.0
2009-05-22 21:17:00,1.1194,1.1199,1.11925,1.1199,98400000.0
2009-05-22 21:18:00,1.12,1.1202,1.12,1.1201,34600000.0
2009-05-22 21:19:00,1.1193,1.12015,1.1193,1.12005,68800000.0
2009-05-22 21:20:00,1.12005,1.1203,1.1199,1.1203,113000000.0
2009-05-22 21:21:00,1.1202,1.1202,1.1197,1.11975,56000000.0
2009-05-22 21:22:00,1.1198,1.1199,1.11975,1.1199,31600000.0
2009-05-22 21:23:00,1.1199,1.1201,1.1198,1.1201,66400000.0
2009-05-22 21:24:00,1.1201,1.1204,1.11995,1.1204,98800000.0
2009-05-22 21:25:00,1.1204,1.1205,1.1204,1.1205,54600000.0
2009-05-22 21:26:00,1.1205,1.1205,1.1201,1.1204,60800000.0
2009-05-22 21:27:00,1.1203,1.1204,1.11965,1.1199,49200000.0
2009-05-22 21:28:00,1.1198,1.1198,1.11945,1.1198,44000000.0
2009-05-22 21:29:00,1.11975,1.11985,1.1195,1.11975,99800000.0
2009-05-22 21:30:00,1.11975,1.12015,1.11975,1.1201,49400000.0
2009-05-22 21:31:00,1.1201,1.1201,1.11995,1.11995,20600000.0
2009-05-22 21:32:00,1.1199,1.11995,1.11965,1.11975,103600000.0
2009-05-22 21:33:00,1.11975,1.12005,1.11975,1.12005,34000000.0
2009-05-22 21:34:00,1.12,1.1201,1.12,1.1201,45000000.0
2009-05-22 21:35:00,1.12005,1.12025,1.11995,1.12015,162600000.0
2009-05-22 21:36:00,1.1201,1.1201,1.1201,1.1201,22400000.0
2009-05-22 21:37:00,1.1201,1.1201,1.1201,1.1201,22400000.0
2009-05-22 21:38:00,1.1201,1.1202,1.11995,1.1202,63200000.0
2009-05-22 21:39:00,1.1202,1.1202,1.12,1.1201,90800000.0
2009-05-22 21:40:00,1.1201,1.1203,1.1201,1.1202,59600000.0
2009-05-22 21:41:00,1.1201,1.1202,1.1201,1.1201,45200000.0
2009-05-22 21:42:00,1.1201,1.1203,1.1201,1.1202,63600000.0
2009-05-22 21:43:00,1.1201,1.1202,1.1201,1.1202,26000000.0
2009-05-22 21:44:00,1.1202,1.1203,1.1201,1.1202,47800000.0
2009-05-22 21:45:00,1.1202,1.1202,1.1201,1.1201,22400000.0
2009-05-22 21:46:00,1.1201,1.1201,1.12,1.12,33600000.0
2009-05-22 21:47:00,1.12,1.12,1.1199,1.12,63000000.0
2009-05-22 21:48:00,1.1201,1.12015,1.1199,1.11995,54200000.0
2009-05-22 21:49:00,1.12,1.12,1.1199,1.12,29000000.0
2009-05-22 21:50:00,1.12,1.12,1.12,1.12,58000000.0
2009-05-22 21:51:00,1.12,1.1202,1.11975,1.11995,64200000.0
2009-05-22 21:52:00,1.11995,1.12,1.11995,1.12,17600000.0
2009-05-22 21:53:00,1.1199,1.1201,1.1199,1.12,33600000.0
2009-05-22 21:54:00,1.12,1.12005,1.1199,1.12,41600000.0
2009-05-22 21:55:00,1.12,1.1201,1.12,1.12005,9200000.0
2009-05-22 21:56:00,1.12,1.1201,1.12,1.1201,35200000.0
2009-05-22 21:57:00,1.1201,1.1201,1.12,1.1201,56000000.0
2009-05-22 21:58:00,1.1201,1.1203,1.1199,1.1203,73000000.0
2009-05-22 21:59:00,1.1203,1.12035,1.11995,1.12,39800000.0
2009-05-22 22:00:00,1.12,1.12005,1.12,1.12,23800000.0
2009-05-22 22:01:00,1.12015,1.1204,1.12015,1.12035,49400000.0
2009-05-22 22:02:00,1.12035,1.12035,1.11995,1.1203,49800000.0
2009-05-22 22:03:00,1.1202,1.12055,1.1201,1.12025,78000000.0
2009-05-22 22:04:00,1.1202,1.12055,1.1202,1.12025,76600000.0
2009-05-22 22:05:00,1.11988,1.12027,1.1198,1.12004,28600000.0
2009-05-22 22:06:00,1.1203,1.1203,1.1198,1.12005,66800000.0
2009-05-22 22:07:00,1.1201,1.1201,1.11885,1.11895,96000001.0
2009-05-22 22:08:00,1.11895,1.1196,1.11895,1.1195,107000000.0
2009-05-22 22:09:00,1.11945,1.1196,1.11945,1.1195,79400000.0
2009-05-22 22:10:00,1.11955,1.11965,1.11945,1.11955,50000000.0
2009-05-22 22:11:00,1.1195,1.1198,1.11925,1.1198,102200000.0
2009-05-22 22:12:00,1.1198,1.1198,1.1196,1.11975,9000000.0
2009-05-22 22:13:00,1.11975,1.11975,1.11955,1.1197,47600000.0
2009-05-22 22:14:00,1.1196,1.11965,1.1195,1.1195,12200000.0
2009-05-22 22:15:00,1.1195,1.1197,1.1192,1.1194,15000000.0
2009-05-22 22:16:00,1.1195,1.1197,1.11915,1.11915,44000000.0
2009-05-22 22:17:00,1.11915,1.11925,1.11915,1.1192,11000000.0
2009-05-22 22:18:00,1.1192,1.1192,1.1192,1.1192,2000000.0
2009-05-22 22:19:00,1.11864,1.11885,1.11858,1.11871,23400000.0
2009-05-22 22:20:00,1.1192,1.1192,1.11875,1.11875,46200000.0
2009-05-22 22:21:00,1.11875,1.119,1.1187,1.119,12400000.0
2009-05-22 22:22:00,1.119,1.119,1.11875,1.119,6000000.0
2009-05-22 22:23:00,1.11895,1.11895,1.11885,1.1189,5000000.0
2009-05-22 22:24:00,1.1189,1.1191,1.1189,1.1191,10000000.0
2009-05-22 22:25:00,1.1192,1.11935,1.1192,1.11935,2000000.0
2009-05-22 22:26:00,1.11884,1.11892,1.11861,1.11888,30400000.0
2009-05-22 22:27:00,1.1194,1.1194,1.1194,1.1194,5000000.0
2009-05-22 22:28:00,1.1193,1.1193,1.1193,1.1193,1200000.0
2009-05-22 22:29:00,1.119,1.11905,1.1187,1.1187,41000000.0
2009-05-22 22:30:00,1.1185,1.1185,1.11797,1.11835,30400000.0
2009-05-22 22:31:00,1.1187,1.1192,1.1187,1.1192,64400000.0
2009-05-22 22:32:00,1.1192,1.11945,1.11915,1.11915,64400000.0
2009-05-22 22:33:00,1.1192,1.1192,1.1192,1.1192,5000000.0
2009-05-22 22:34:00,1.1192,1.11955,1.1192,1.1194,13000000.0
2009-05-22 22:35:00,1.11915,1.11925,1.1189,1.11915,32200000.0
2009-05-22 22:36:00,1.1192,1.1194,1.119,1.11925,39200000.0
2009-05-22 22:37:00,1.11935,1.1195,1.119,1.11945,77000000.0
2009-05-22 22:38:00,1.11945,1.1198,1.11875,1.11895,94400000.0
2009-05-22 22:39:00,1.119,1.11995,1.119,1.11995,48200000.0
2009-05-22 22:40:00,1.11985,1.11985,1.11955,1.11955,8600000.0
2009-05-22 22:41:00,1.11955,1.11955,1.11915,1.11915,15400000.0
2009-05-22 22:42:00,1.11915,1.11915,1.11905,1.11915,14000000.0
2009-05-22 22:43:00,1.11915,1.1193,1.11895,1.1191,11000000.0
2009-05-22 22:44:00,1.1193,1.11945,1.1193,1.11945,18600000.0
2009-05-22 22:45:00,1.11925,1.11945,1.11925,1.11925,24200000.0
2009-05-22 22:46:00,1.1194,1.1195,1.1191,1.11925,50600000.0
2009-05-22 22:47:00,1.11925,1.11925,1.1189,1.1189,41600000.0
2009-05-22 22:48:00,1.1189,1.1191,1.1189,1.1191,26200000.0
2009-05-22 22:49:00,1.1191,1.1191,1.1191,1.1191,18000000.0
2009-05-22 22:50:00,1.1191,1.1191,1.1187,1.11895,13600000.0
2009-05-22 22:51:00,1.11915,1.1192,1.11865,1.1188,91399999.0
2009-05-22 22:52:00,1.1188,1.11895,1.1187,1.1189,108800000.0
2009-05-22 22:53:00,1.11895,1.119,1.1188,1.11895,102200000.0
2009-05-22 22:54:00,1.11885,1.11895,1.11885,1.11895,28200000.0
2009-05-22 22:55:00,1.11895,1.11905,1.11885,1.11905,82600000.0
2009-05-22 22:56:00,1.11915,1.11915,1.1188,1.11885,166000000.0
2009-05-22 22:57:00,1.11885,1.11965,1.11885,1.1193,67000000.0
2009-05-22 22:58:00,1.11925,1.11935,1.1191,1.1193,41600000.0
2009-05-22 22:59:00,1.1184,1.1184,1.1184,1.1184,8000000.0
2009-05-25 00:00:00,1.12131,1.12135,1.12109,1.12129,12600000.0
2009-05-25 00:01:00,1.12114,1.12132,1.12084,1.12094,12600000.0
2009-05-25 00:02:00,1.12092,1.12107,1.12092,1.12107,12600000.0
2009-05-25 00:03:00,1.12093,1.12093,1.12076,1.12076,12600000.0
2009-05-25 00:04:00,1.12067,1.12092,1.12067,1.12092,12600000.0
2009-05-25 00:06:00,1.12071,1.12077,1.12043,1.12043,12600000.0
2009-05-25 00:07:00,1.12037,1.12037,1.11986,1.12006,12600000.0
2009-05-25 00:09:00,1.12003,1.12012,1.12003,1.12012,12600000.0
2009-05-25 00:10:00,1.12001,1.12001,1.11949,1.11955,12600000.0
2009-05-25 00:11:00,1.11952,1.11963,1.11952,1.11961,12600000.0
2009-05-25 00:12:00,1.11962,1.12017,1.11962,1.11999,12600000.0
2009-05-25 00:13:00,1.11998,1.11998,1.11989,1.11989,12600000.0
2009-05-25 00:14:00,1.11982,1.11992,1.11982,1.11984,12600000.0
2009-05-25 00:16:00,1.11968,1.11978,1.11968,1.11978,12600000.0
2009-05-25 00:17:00,1.11958,1.11988,1.11958,1.11988,12600000.0
2009-05-25 00:18:00,1.11996,1.12008,1.11996,1.12008,12600000.0
2009-05-25 00:19:00,1.1201,1.1201,1.11995,1.11998,12600000.0
2009-05-25 00:20:00,1.12003,1.12023,1.11973,1.11982,12600000.0
2009-05-25 00:21:00,1.11993,1.12018,1.11993,1.12018,12600000.0
2009-05-25 00:23:00,1.12003,1.12008,1.12003,1.12008,12600000.0
2009-05-25 00:24:00,1.11998,1.12022,1.11998,1.12005,12600000.0
2009-05-25 00:25:00,1.12008,1.12011,1.12,1.12001,12600000.0
2009-05-25 00:26:00,1.11983,1.11983,1.11983,1.11983,12600000.0
2009-05-25 00:27:00,1.12,1.12018,1.12,1.12013,12600000.0
2009-05-25 00:28:00,1.12003,1.12003,1.12003,1.12003,12600000.0
2009-05-25 00:29:00,1.12013,1.12013,1.12008,1.12008,12600000.0
2009-05-25 00:30:00,1.12013,1.12013,1.12013,1.12013,12600000.0
2009-05-25 00:31:00,1.12008,1.12008,1.12008,1.12008,12600000.0
2009-05-25 00:32:00,1.12003,1.12025,1.12003,1.12022,12600000.0
2009-05-25 00:34:00,1.12008,1.12008,1.12008,1.12008,12600000.0
2009-05-25 00:35:00,1.1203,1.1203,1.12021,1.12021,12600000.0
2009-05-25 00:37:00,1.12051,1.12053,1.12033,1.12048,12600000.0
2009-05-25 00:38:00,1.12051,1.12053,1.12049,1.12051,12600000.0
2009-05-25 00:39:00,1.12053,1.12053,1.12043,1.12043,12600000.0
2009-05-25 00:40:00,1.1205,1.1205,1.1205,1.1205,12600000.0
2009-05-25 00:41:00,1.12055,1.12056,1.12055,1.12056,12600000.0
2009-05-25 00:42:00,1.12061,1.12063,1.12061,1.12063,12600000.0
2009-05-25 00:43:00,1.12067,1.12069,1.12067,1.12069,12600000.0
2009-05-25 00:44:00,1.12068,1.12068,1.12068,1.12068,12600000.0
2009-05-25 00:45:00,1.12101,1.12101,1.12078,1.12083,12600000.0
2009-05-25 00:46:00,1.12081,1.12083,1.12073,1.12075,12600000.0
2009-05-25 00:47:00,1.12073,1.12073,1.12068,1.12068,12600000.0
2009-05-25 00:48:00,1.12073,1.12073,1.12073,1.12073,12600000.0
2009-05-25 00:49:00,1.12058,1.12077,1.12058,1.1207,12600000.0
2009-05-25 00:50:00,1.12072,1.12078,1.12072,1.12078,12600000.0
2009-05-25 00:51:00,1.12087,1.12087,1.12082,1.12082,12600000.0
2009-05-25 00:52:00,1.12072,1.12072,1.12072,1.12072,12600000.0
2009-05-25 00:53:00,1.1207,1.12116,1.1207,1.1211,12600000.0
2009-05-25 00:54:00,1.12112,1.12133,1.12109,1.12133,12600000.0
2009-05-25 00:55:00,1.1214,1.12148,1.12111,1.12111,12600000.0
2009-05-25 00:56:00,1.12107,1.12107,1.1209,1.12101,12600000.0
2009-05-25 00:57:00,1.12105,1.1212,1.12103,1.12115,12600000.0
2009-05-25 00:58:00,1.12118,1.12133,1.12115,1.12133,12600000.0
2009-05-25 00:59:00,1.12127,1.1214,1.12126,1.1213,12600000.0
2009-05-25 01:00:00,1.12138,1.1217,1.12126,1.12126,12600000.0
2009-05-25 01:01:00,1.12129,1.12129,1.12129,1.12129,12600000.0
2009-05-25 01:02:00,1.12121,1.12141,1.12116,1.12128,12600000.0
2009-05-25 01:03:00,1.12123,1.12123,1.12123,1.12123,12600000.0
2009-05-25 01:04:00,1.12108,1.12113,1.12108,1.12113,12600000.0
2009-05-25 01:05:00,1.12124,1.12148,1.12124,1.12148,12600000.0
2009-05-25 01:06:00,1.1216,1.1216,1.12155,1.12155,12600000.0
2009-05-25 01:07:00,1.12148,1.12148,1.12148,1.12148,12600000.0
2009-05-25 01:08:00,1.12153,1.12153,1.12148,1.12148,12600000.0
2009-05-25 01:09:00,1.12153,1.12155,1.12138,1.12145,12600000.0
2009-05-25 01:10:00,1.12144,1.12144,1.12143,1.12143,12600000.0
2009-05-25 01:11:00,1.12128,1.12145,1.12128,1.12133,12600000.0
2009-05-25 01:13:00,1.12128,1.12145,1.12128,1.12135,12600000.0
2009-05-25 01:14:00,1.1213,1.12131,1.12118,1.12118,12600000.0
2009-05-25 01:15:00,1.12127,1.12127,1.12098,1.12115,12600000.0
2009-05-25 01:16:00,1.12111,1.12115,1.12103,1.12112,12600000.0
2009-05-25 01:17:00,1.12108,1.12112,1.12107,1.12112,12600000.0
2009-05-25 01:18:00,1.1211,1.1211,1.12103,1.12103,12600000.0
2009-05-25 01:20:00,1.12098,1.12152,1.12098,1.12132,12600000.0
2009-05-25 01:21:00,1.12126,1.12146,1.12126,1.12146,12600000.0
2009-05-25 01:22:00,1.1214,1.12158,1.12126,1.12126,12600000.0
2009-05-25 01:23:00,1.12129,1.12146,1.12123,1.1214,12600000.0
2009-05-25 01:24:00,1.12143,1.12143,1.12123,1.12123,12600000.0
2009-05-25 01:25:00,1.12114,1.12114,1.12114,1.12114,12600000.0
2009-05-25 01:27:00,1.12161,1.12161,1.12121,1.12121,12600000.0
2009-05-25 01:28:00,1.12095,1.12111,1.12095,1.12108,12600000.0
2009-05-25 01:29:00,1.12118,1.1213,1.12117,1.12117,12600000.0
2009-05-25 01:30:00,1.12124,1.1213,1.1212,1.1212,12600000.0
2009-05-25 01:31:00,1.12112,1.12136,1.12111,1.12131,12600000.0
2009-05-25 01:32:00,1.12126,1.12131,1.12057,1.12057,12600000.0
2009-05-25 01:33:00,1.12038,1.1205,1.12023,1.12031,12600000.0
2009-05-25 01:34:00,1.12028,1.12028,1.12028,1.12028,12600000.0
2009-05-25 01:35:00,1.12055,1.12061,1.12033,1.12044,12600000.0
2009-05-25 01:36:00,1.12043,1.12044,1.12036,1.12044,12600000.0
2009-05-25 01:37:00,1.12031,1.12045,1.12028,1.12045,12600000.0
2009-05-25 01:38:00,1.12048,1.12087,1.12048,1.12059,12600000.0
2009-05-25 01:39:00,1.12055,1.12062,1.12055,1.12055,12600000.0
2009-05-25 01:40:00,1.12052,1.12052,1.12052,1.12052,12600000.0
2009-05-25 01:41:00,1.12048,1.12048,1.12033,1.12038,12600000.0
2009-05-25 01:42:00,1.12048,1.12048,1.12048,1.12048,12600000.0
2009-05-25 01:43:00,1.1206,1.12066,1.12056,1.12056,12600000.0
2009-05-25 01:44:00,1.12062,1.12065,1.12062,1.12065,12600000.0
2009-05-25 01:45:00,1.12053,1.12058,1.12053,1.12058,12600000.0
2009-05-25 01:46:00,1.12077,1.12079,1.12075,1.12077,12600000.0
2009-05-25 01:47:00,1.12063,1.12078,1.12063,1.12078,12600000.0
2009-05-25 01:53:00,1.12063,1.1212,1.12063,1.12118,12600000.0
2009-05-25 01:55:00,1.12101,1.12124,1.12101,1.12124,12600000.0
2009-05-25 01:56:00,1.12129,1.12134,1.12127,1.12127,12600000.0
2009-05-25 01:57:00,1.12134,1.12139,1.12134,1.12134,12600000.0
2009-05-25 01:59:00,1.12116,1.12129,1.121,1.121,12600000.0
2009-05-25 02:00:00,1.12075,1.1211,1.12065,1.12075,12600000.0
2009-05-25 02:01:00,1.1209,1.1214,1.12085,1.12115,82800000.0
2009-05-25 02:02:00,1.12095,1.1215,1.12075,1.1215,72999999.0
2009-05-25 02:03:00,1.1215,1.12175,1.1215,1.12155,30800000.0
2009-05-25 02:04:00,1.1217,1.1217,1.1216,1.1216,4400000.0
2009-05-25 02:05:00,1.1216,1.1216,1.1216,1.1216,2000000.0
2009-05-25 02:06:00,1.1216,1.1216,1.12155,1.12155,25800000.0
2009-05-25 02:07:00,1.12155,1.1218,1.12155,1.1217,87600000.0
2009-05-25 02:08:00,1.12185,1.122,1.12165,1.122,46400000.0
2009-05-25 02:09:00,1.1219,1.1222,1.1219,1.1222,121600000.0
2009-05-25 02:10:00,1.1222,1.1222,1.1222,1.1222,72000000.0
2009-05-25 02:11:00,1.1223,1.12235,1.1223,1.12235,49600000.0
2009-05-25 02:12:00,1.12235,1.12235,1.12235,1.12235,9600000.0
2009-05-25 02:13:00,1.12235,1.12235,1.12235,1.12235,16000000.0
2009-05-25 02:14:00,1.12235,1.12245,1.12235,1.12245,46400000.0
2009-05-25 02:15:00,1.12245,1.12255,1.12245,1.12255,11200000.0
2009-05-25 02:16:00,1.1226,1.1226,1.12245,1.1225,52400000.0
2009-05-25 02:17:00,1.1226,1.1226,1.1225,1.1225,22000000.0
2009-05-25 02:18:00,1.1226,1.1231,1.1225,1.1231,43000000.0
2009-05-25 02:19:00,1.12315,1.12315,1.12295,1.12315,14400000.0
2009-05-25 02:20:00,1.12315,1.12315,1.12295,1.123,43200000.0
2009-05-25 02:21:00,1.1229,1.123,1.1229,1.123,44000000.0
2009-05-25 02:22:00,1.1231,1.12345,1.1231,1.12345,24000000.0
2009-05-25 02:23:00,1.12345,1.12345,1.12345,1.12345,12800000.0
2009-05-25 02:24:00,1.12335,1.12335,1.12335,1.12335,68000000.0
2009-05-25 02:25:00,1.12335,1.12335,1.12335,1.12335,81600000.0
2009-05-25 02:26:00,1.12335,1.12345,1.12335,1.12345,91200000.0
2009-05-25 02:27:00,1.12345,1.1235,1.12345,1.12345,29300000.0
2009-05-25 02:28:00,1.12345,1.12345,1.1228,1.12295,47200000.0
2009-05-25 02:29:00,1.12295,1.12295,1.1225,1.1226,18000000.0
2009-05-25 02:30:00,1.1225,1.12255,1.12235,1.1224,49600000.0
2009-05-25 02:31:00,1.1224,1.1225,1.1224,1.12245,33000000.0
2009-05-25 02:32:00,1.1225,1.1225,1.12245,1.12245,27400000.0
2009-05-25 02:33:00,1.12245,1.12245,1.1222,1.1222,21600000.0
2009-05-25 02:34:00,1.1221,1.12215,1.12195,1.122,30400000.0
2009-05-25 02:35:00,1.122,1.122,1.122,1.122,15200000.0
2009-05-25 02:36:00,1.122,1.122,1.122,1.122,6400000.0
2009-05-25 02:37:00,1.122,1.122,1.12195,1.12195,26800000.0
2009-05-25 02:38:00,1.12195,1.12225,1.12195,1.12225,20000000.0
2009-05-25 02:39:00,1.12225,1.12225,1.12225,1.12225,25600000.0
2009-05-25 02:40:00,1.12225,1.12225,1.12225,1.12225,25600000.0
2009-05-25 02:41:00,1.12225,1.12225,1.12225,1.12225,44800000.0
2009-05-25 02:42:00,1.12225,1.1226,1.12225,1.1223,84600000.0
2009-05-25 02:43:00,1.1223,1.12255,1.12225,1.12255,137600000.0
2009-05-25 02:44:00,1.12255,1.12265,1.1225,1.12265,51200000.0
2009-05-25 02:45:00,1.1226,1.1226,1.1226,1.1226,1600000.0
2009-05-25 02:46:00,1.1226,1.1228,1.12255,1.12275,17000000.0
2009-05-25 02:47:00,1.12255,1.12275,1.12255,1.12275,2600000.0
2009-05-25 02:48:00,1.12255,1.12275,1.12255,1.12255,4200000.0
2009-05-25 02:49:00,1.12265,1.12275,1.1224,1.1224,23800000.0
2009-05-25 02:50:00,1.12255,1.12255,1.12255,1.12255,2400000.0
2009-05-25 02:51:00,1.1227,1.12275,1.1225,1.12275,14000000.0
2009-05-25 02:52:00,1.12275,1.1228,1.1227,1.1228,9800000.0
2009-05-25 02:53:00,1.1228,1.1228,1.1224,1.12245,102800000.0
2009-05-25 02:54:00,1.12245,1.12265,1.12235,1.12245,32000000.0
2009-05-25 02:55:00,1.12245,1.1229,1.12245,1.12255,76000000.0
2009-05-25 02:56:00,1.1228,1.12295,1.1225,1.12275,94800000.0
2009-05-25 02:57:00,1.12275,1.12275,1.12275,1.12275,9600000.0
2009-05-25 02:58:00,1.12275,1.12275,1.12275,1.12275,19200000.0
2009-05-25 02:59:00,1.1227,1.12285,1.1227,1.12275,31200000.0
2009-05-25 03:00:00,1.12275,1.12275,1.12275,1.12275,20800000.0
2009-05-25 03:01:00,1.12275,1.12275,1.12275,1.12275,1600000.0
2009-05-25 03:02:00,1.12275,1.12275,1.12275,1.12275,8000000.0
2009-05-25 03:03:00,1.1227,1.1227,1.1225,1.12257,62600000.0
2009-05-25 03:04:00,1.12275,1.12275,1.12275,1.12275,9600000.0
2009-05-25 03:05:00,1.12275,1.12275,1.12275,1.12275,4800000.0
2009-05-25 03:06:00,1.1226,1.12271,1.12228,1.12255,40800000.0
2009-05-25 03:07:00,1.12275,1.12275,1.1223,1.1223,28400000.0
2009-05-25 03:08:00,1.1225,1.1225,1.1223,1.1223,8000000.0
2009-05-25 03:09:00,1.12195,1.12205,1.1218,1.1218,151199997.0
2009-05-25 03:10:00,1.12195,1.12195,1.12155,1.1216,65600000.0
2009-05-25 03:11:00,1.1216,1.1216,1.1216,1.1216,25600000.0
2009-05-25 03:12:00,1.1216,1.12195,1.1216,1.1219,28600000.0
2009-05-25 03:13:00,1.1219,1.12195,1.12165,1.12195,30800000.0
2009-05-25 03:14:00,1.12195,1.12235,1.12185,1.12185,33000000.0
2009-05-25 03:15:00,1.12195,1.12215,1.1215,1.1216,49800000.0
2009-05-25 03:16:00,1.12141,1.12171,1.12141,1.12156,12800000.0
2009-05-25 03:17:00,1.1219,1.12195,1.1217,1.1217,84000000.0
2009-05-25 03:18:00,1.12175,1.1218,1.12175,1.1218,57600000.0
2009-05-25 03:19:00,1.1218,1.1224,1.12165,1.1217,61000000.0
2009-05-25 03:20:00,1.1219,1.1222,1.12175,1.1218,69200000.0
2009-05-25 03:21:00,1.12205,1.1222,1.122,1.12205,93400000.0
2009-05-25 03:22:00,1.12215,1.12225,1.122,1.122,56000000.0
2009-05-25 03:23:00,1.12215,1.12235,1.1219,1.1219,62600000.0
2009-05-25 03:24:00,1.12235,1.12235,1.122,1.122,30200000.0
2009-05-25 03:25:00,1.1218,1.12206,1.12171,1.12206,20800000.0
2009-05-25 03:26:00,1.12179,1.12193,1.12173,1.12173,11200000.0
2009-05-25 03:27:00,1.12205,1.12205,1.12205,1.12205,6400000.0
2009-05-25 03:28:00,1.12205,1.12205,1.12195,1.12195,60800000.0
2009-05-25 03:29:00,1.12195,1.12245,1.12185,1.12195,123200000.0
2009-05-25 03:30:00,1.12165,1.12192,1.12159,1.12167,24600000.0
2009-05-25 03:31:00,1.12205,1.12205,1.12185,1.122,7400000.0
2009-05-25 03:32:00,1.12205,1.1223,1.12185,1.122,39800000.0
2009-05-25 03:33:00,1.12173,1.1225,1.12169,1.12178,28200000.0
2009-05-25 03:34:00,1.12205,1.12205,1.12205,1.12205,4800000.0
2009-05-25 03:35:00,1.122,1.12255,1.1219,1.12215,95400000.0
2009-05-25 03:36:00,1.12185,1.12215,1.12185,1.12215,91000000.0
2009-05-25 03:37:00,1.1222,1.12235,1.1221,1.1221,15800000.0
2009-05-25 03:38:00,1.1222,1.1222,1.1221,1.1221,17800000.0
2009-05-25 03:39:00,1.122,1.1224,1.122,1.12235,16600000.0
2009-05-25 03:40:00,1.1224,1.12245,1.1224,1.12245,5800000.0
2009-05-25 03:41:00,1.1225,1.1226,1.12245,1.1225,15000000.0
2009-05-25 03:42:00,1.12255,1.1226,1.1225,1.1225,11600000.0
2009-05-25 03:43:00,1.1225,1.1231,1.1224,1.1231,21000000.0
2009-05-25 03:44:00,1.1227,1.1231,1.1227,1.1231,24400000.0
2009-05-25 03:45:00,1.12305,1.1231,1.12305,1.12305,16400000.0
2009-05-25 03:46:00,1.1231,1.1231,1.12305,1.1231,12600000.0
2009-05-25 03:47:00,1.12305,1.1231,1.12305,1.1231,31800000.0
2009-05-25 03:48:00,1.12305,1.12305,1.12305,1.12305,9600000.0
2009-05-25 03:49:00,1.1231,1.1231,1.12275,1.123,18400000.0
2009-05-25 03:50:00,1.12275,1.1231,1.12265,1.1228,22600000.0
2009-05-25 03:51:00,1.12255,1.1228,1.1225,1.12265,27800000.0
2009-05-25 03:52:00,1.1228,1.123,1.12235,1.12295,63200001.0
2009-05-25 03:53:00,1.12295,1.12295,1.12295,1.12295,74400000.0
2009-05-25 03:54:00,1.12295,1.12295,1.1229,1.12295,101199999.0
2009-05-25 03:55:00,1.12295,1.1232,1.12295,1.1232,41800000.0
2009-05-25 03:56:00,1.1232,1.1237,1.12315,1.12335,82800000.0
2009-05-25 03:57:00,1.1231,1.1231,1.1231,1.1231,1600000.0
2009-05-25 03:58:00,1.1234,1.1235,1.1234,1.12345,11200000.0
2009-05-25 03:59:00,1.12345,1.12345,1.12345,1.12345,43200000.0
2009-05-25 04:00:00,1.12345,1.12345,1.12345,1.12345,70400000.0
2009-05-25 04:01:00,1.12345,1.12355,1.1234,1.1234,74200000.0
2009-05-25 04:02:00,1.1234,1.124,1.1234,1.1238,18000000.0
2009-05-25 04:03:00,1.12395,1.12395,1.12345,1.12345,17600000.0
2009-05-25 04:04:00,1.1237,1.12395,1.12345,1.1236,13800000.0
2009-05-25 04:05:00,1.12355,1.12375,1.12355,1.12375,10000000.0
2009-05-25 04:06:00,1.1239,1.1239,1.12365,1.12385,25600000.0
2009-05-25 04:07:00,1.1239,1.1239,1.12385,1.12385,32800000.0
2009-05-25 04:08:00,1.124,1.1242,1.124,1.12405,55600000.0
2009-05-25 04:09:00,1.12405,1.1241,1.124,1.124,21400000.0
2009-05-25 04:10:00,1.12395,1.12395,1.12345,1.12345,51700000.0
2009-05-25 04:11:00,1.1236,1.1238,1.1231,1.1231,77400000.0
2009-05-25 04:12:00,1.1231,1.1234,1.1228,1.12335,33800000.0
2009-05-25 04:13:00,1.1234,1.1234,1.1232,1.1232,30200000.0
2009-05-25 04:14:00,1.12325,1.12335,1.1232,1.12335,45200000.0
2009-05-25 04:15:00,1.12325,1.1234,1.12275,1.123,47600000.0
2009-05-25 04:16:00,1.123,1.1234,1.123,1.1233,21800000.0
2009-05-25 04:17:00,1.1233,1.1234,1.1232,1.12325,25400000.0
2009-05-25 04:18:00,1.12325,1.1234,1.1232,1.12325,14800000.0
2009-05-25 04:19:00,1.12335,1.12335,1.1231,1.1231,17000000.0
2009-05-25 04:20:00,1.1231,1.1231,1.1231,1.1231,8800000.0
2009-05-25 04:21:00,1.1231,1.1232,1.1231,1.1232,18400000.0
2009-05-25 04:22:00,1.12325,1.12325,1.12305,1.12305,20000000.0
2009-05-25 04:23:00,1.12335,1.12335,1.12305,1.12305,37600000.0
2009-05-25 04:24:00,1.1232,1.1233,1.12305,1.12305,38200000.0
2009-05-25 04:25:00,1.12305,1.1231,1.1229,1.12305,25800000.0
2009-05-25 04:26:00,1.1231,1.1231,1.1229,1.12305,46000000.0
2009-05-25 04:27:00,1.12305,1.1231,1.1229,1.12305,7400000.0
2009-05-25 04:28:00,1.12305,1.1231,1.12285,1.12305,22600000.0
2009-05-25 04:29:00,1.12285,1.12345,1.12285,1.12345,60000000.0
2009-05-25 04:30:00,1.1236,1.1236,1.12355,1.1236,19400000.0
2009-05-25 04:31:00,1.12355,1.1236,1.12355,1.1236,33600000.0
2009-05-25 04:32:00,1.12355,1.1236,1.12355,1.1236,48000000.0
2009-05-25 04:33:00,1.1236,1.1236,1.12355,1.1236,28800000.0
2009-05-25 04:34:00,1.12355,1.1236,1.12355,1.1236,38400000.0
2009-05-25 04:35:00,1.12355,1.1236,1.12355,1.1236,22400000.0
2009-05-25 04:36:00,1.12355,1.1236,1.12355,1.1236,43200000.0
2009-05-25 04:37:00,1.12355,1.1239,1.12355,1.12355,32400000.0
2009-05-25 04:38:00,1.1238,1.12435,1.12355,1.12435,30800000.0
2009-05-25 04:39:00,1.12365,1.12435,1.12365,1.12435,95200000.0
2009-05-25 04:40:00,1.12435,1.12435,1.12395,1.1243,33600000.0
2009-05-25 04:41:00,1.1243,1.1243,1.1238,1.1239,39000000.0
2009-05-25 04:42:00,1.1239,1.1239,1.1238,1.12385,30200000.0
2009-05-25 04:43:00,1.1239,1.1239,1.1238,1.1238,27600000.0
2009-05-25 04:44:00,1.1238,1.1239,1.12345,1.1237,39200000.0
2009-05-25 04:45:00,1.12375,1.1239,1.1236,1.1236,13200000.0
2009-05-25 04:46:00,1.12375,1.1241,1.1237,1.1241,60400000.0
2009-05-25 04:47:00,1.1241,1.1241,1.1238,1.1241,68600000.0
2009-05-25 04:48:00,1.1241,1.1244,1.1241,1.12435,78200000.0
2009-05-25 04:49:00,1.12435,1.1244,1.12415,1.1244,17400000.0
2009-05-25 04:50:00,1.1245,1.1245,1.1244,1.1244,11200000.0
2009-05-25 04:51:00,1.12445,1.1245,1.1244,1.1245,44800000.0
2009-05-25 04:52:00,1.1245,1.1247,1.1244,1.1244,41000000.0
2009-05-25 04:53:00,1.1244,1.1244,1.12405,1.1241,92200000.0
2009-05-25 04:54:00,1.1241,1.1244,1.1241,1.12415,93600000.0
2009-05-25 04:55:00,1.1243,1.1243,1.124,1.124,80800000.0
2009-05-25 04:56:00,1.1241,1.1241,1.12405,1.12405,99800000.0
2009-05-25 04:57:00,1.12405,1.12405,1.124,1.124,32800000.0
2009-05-25 04:58:00,1.12405,1.1243,1.124,1.12405,26000000.0
2009-05-25 04:59:00,1.124,1.1241,1.12375,1.12385,39400000.0
2009-05-25 05:00:00,1.12385,1.1239,1.1238,1.1238,34200000.0
2009-05-25 05:01:00,1.1239,1.12415,1.1238,1.124,106600000.0
2009-05-25 05:02:00,1.1242,1.1244,1.12395,1.1244,24800000.0
2009-05-25 05:03:00,1.12385,1.1244,1.12385,1.124,85600000.0
2009-05-25 05:04:00,1.12415,1.12415,1.12415,1.12415,91200000.0
2009-05-25 05:05:00,1.12415,1.12415,1.12415,1.12415,100800000.0
2009-05-25 05:06:00,1.12415,1.1244,1.1239,1.12395,183600000.0
2009-05-25 05:07:00,1.12395,1.124,1.12385,1.124,119000000.0
2009-05-25 05:08:00,1.1241,1.1241,1.12385,1.124,64000001.0
2009-05-25 05:09:00,1.124,1.1243,1.12385,1.124,209800000.0
2009-05-25 05:10:00,1.1241,1.1241,1.124,1.1241,93600000.0
2009-05-25 05:11:00,1.1241,1.1241,1.1239,1.1239,82800000.0
2009-05-25 05:12:00,1.1239,1.124,1.1239,1.1239,35200000.0
2009-05-25 05:13:00,1.1239,1.1241,1.12385,1.12395,28200000.0
2009-05-25 05:14:00,1.1239,1.1241,1.1239,1.1241,58400000.0
2009-05-25 05:15:00,1.1241,1.12415,1.1241,1.12415,37200000.0
2009-05-25 05:16:00,1.1241,1.1241,1.1237,1.1238,73800000.0
2009-05-25 05:17:00,1.12375,1.12375,1.12375,1.12375,2400000.0
2009-05-25 05:18:00,1.12375,1.12375,1.1234,1.1234,51800000.0
2009-05-25 05:19:00,1.1234,1.1234,1.1233,1.1233,67800000.0
2009-05-25 05:20:00,1.1233,1.1233,1.1233,1.1233,48000000.0
2009-05-25 05:21:00,1.12325,1.12325,1.12325,1.12325,3400000.0
2009-05-25 05:22:00,1.12325,1.1234,1.12325,1.1233,6800000.0
2009-05-25 05:23:00,1.1233,1.1234,1.1233,1.1234,8400000.0
2009-05-25 05:24:00,1.1234,1.1234,1.1233,1.1233,11600000.0
2009-05-25 05:25:00,1.1234,1.1234,1.1233,1.1233,4200000.0
2009-05-25 05:26:00,1.1234,1.1234,1.1233,1.1234,9400000.0
2009-05-25 05:27:00,1.1233,1.1234,1.1233,1.1233,10600000.0
2009-05-25 05:28:00,1.1234,1.1234,1.1233,1.1234,5200000.0
2009-05-25 05:29:00,1.1233,1.1234,1.1233,1.1233,21200000.0
2009-05-25 05:30:00,1.1234,1.1236,1.1232,1.1233,17800000.0
2009-05-25 05:31:00,1.1233,1.1233,1.1233,1.1233,19200000.0
2009-05-25 05:32:00,1.1233,1.1234,1.1233,1.1234,4200000.0
2009-05-25 05:33:00,1.1233,1.1234,1.1233,1.1234,8400000.0
2009-05-25 05:34:00,1.1233,1.1234,1.1233,1.1233,10600000.0
2009-05-25 05:35:00,1.1234,1.1234,1.1233,1.1234,5200000.0
2009-05-25 05:36:00,1.1233,1.12345,1.1233,1.12345,23400000.0
2009-05-25 05:37:00,1.12345,1.12345,1.1234,1.1234,2600000.0
2009-05-25 05:38:00,1.12335,1.1234,1.12335,1.12335,14800000.0
2009-05-25 05:39:00,1.1234,1.1236,1.12315,1.1232,79800000.0
2009-05-25 05:40:00,1.12335,1.12335,1.1232,1.12335,5400000.0
2009-05-25 05:41:00,1.12335,1.12355,1.12315,1.1232,7800000.0
2009-05-25 05:42:00,1.12335,1.1236,1.12335,1.12335,18200000.0
2009-05-25 05:43:00,1.1234,1.1234,1.12335,1.12335,11600000.0
2009-05-25 05:44:00,1.1234,1.1234,1.1232,1.1232,7000000.0
2009-05-25 05:45:00,1.12335,1.1234,1.1232,1.1232,8800000.0
2009-05-25 05:46:00,1.12335,1.1234,1.12315,1.12315,20600000.0
2009-05-25 05:47:00,1.12335,1.12335,1.12315,1.12315,9800000.0
2009-05-25 05:48:00,1.12315,1.1236,1.12315,1.12335,25600000.0
2009-05-25 05:49:00,1.12315,1.1235,1.1231,1.1234,44000000.0
2009-05-25 05:50:00,1.1231,1.1239,1.1231,1.12385,54400000.0
2009-05-25 05:51:00,1.1237,1.1237,1.1237,1.1237,4800000.0
2009-05-25 05:52:00,1.1238,1.12385,1.1237,1.1237,11400000.0
2009-05-25 05:53:00,1.1237,1.1237,1.12365,1.12365,16600000.0
2009-05-25 05:54:00,1.12357,1.12374,1.12353,1.12374,93000000.0
2009-05-25 05:55:00,1.12385,1.12385,1.12365,1.12365,9400000.0
2009-05-25 05:56:00,1.12385,1.12385,1.12365,1.12385,9400000.0
2009-05-25 05:57:00,1.1237,1.1237,1.12365,1.12365,8800000.0
2009-05-25 05:58:00,1.1238,1.1238,1.12334,1.1237,166800000.0
2009-05-25 05:59:00,1.12375,1.12387,1.12367,1.12375,387400000.0
2009-05-25 06:00:00,1.12365,1.12382,1.12364,1.12377,355200000.0
2009-05-25 06:01:00,1.1237,1.12397,1.12367,1.12375,332600000.0
2009-05-25 06:02:00,1.12365,1.12365,1.12365,1.12365,5600000.0
2009-05-25 06:03:00,1.12365,1.12375,1.12365,1.12375,24800000.0
2009-05-25 06:04:00,1.12375,1.12375,1.12365,1.12365,24800000.0
2009-05-25 06:05:00,1.12375,1.1238,1.12367,1.12372,153600000.0
2009-05-25 06:06:00,1.12372,1.12387,1.12367,1.12385,319200000.0
2009-05-25 06:07:00,1.12381,1.12381,1.12363,1.12372,198200000.0
2009-05-25 06:08:00,1.12375,1.12385,1.12367,1.1238,234800000.0
2009-05-25 06:09:00,1.12375,1.12375,1.12375,1.12375,3200000.0
2009-05-25 06:10:00,1.12387,1.12391,1.12374,1.1238,557200000.0
2009-05-25 06:11:00,1.12365,1.12365,1.12365,1.12365,8800000.0
2009-05-25 06:12:00,1.12365,1.12365,1.12365,1.12365,14400000.0
2009-05-25 06:13:00,1.12359,1.12363,1.12359,1.12363,3600000.0
2009-05-25 06:14:00,1.12365,1.12365,1.12365,1.12365,7200000.0
2009-05-25 06:15:00,1.12375,1.12375,1.1236,1.1236,8800000.0
2009-05-25 06:16:00,1.12375,1.1238,1.12367,1.12372,322600000.0
2009-05-25 06:17:00,1.1233,1.1233,1.1232,1.1232,10600000.0
2009-05-25 06:18:00,1.1233,1.1233,1.1232,1.1232,10600000.0
2009-05-25 06:19:00,1.1232,1.1232,1.1232,1.1232,14400000.0
2009-05-25 06:20:00,1.1232,1.1232,1.1232,1.1232,7200000.0
2009-05-25 06:21:00,1.1235,1.1235,1.1235,1.1235,3000000.0
2009-05-25 06:22:00,1.12335,1.1234,1.1233,1.12332,428200000.0
2009-05-25 06:23:00,1.1233,1.12348,1.12325,1.1234,352000000.0
2009-05-25 06:24:00,1.1235,1.12375,1.1235,1.1237,31400000.0
2009-05-25 06:25:00,1.1237,1.1237,1.12345,1.1235,22400000.0
2009-05-25 06:26:00,1.1235,1.12375,1.12345,1.1235,29200000.0
2009-05-25 06:27:00,1.12349,1.1236,1.12346,1.12348,493400000.0
2009-05-25 06:28:00,1.1235,1.1235,1.1235,1.1235,9200000.0
2009-05-25 06:29:00,1.1235,1.1235,1.12345,1.12345,6200000.0
2009-05-25 06:30:00,1.1235,1.1235,1.1235,1.1235,1000000.0
2009-05-25 06:31:00,1.1235,1.1235,1.1235,1.1235,6400000.0
2009-05-25 06:32:00,1.1236,1.12385,1.1236,1.12375,35200000.0
2009-05-25 06:33:00,1.12365,1.1237,1.12365,1.1237,7600000.0
2009-05-25 06:34:00,1.12375,1.12375,1.1235,1.12355,65400000.0
2009-05-25 06:35:00,1.1235,1.1235,1.1235,1.1235,1600000.0
2009-05-25 06:36:00,1.1235,1.1235,1.1235,1.1235,13400000.0
2009-05-25 06:37:00,1.1235,1.1235,1.1235,1.1235,6800000.0
2009-05-25 06:38:00,1.1235,1.1235,1.1235,1.1235,6800000.0
2009-05-25 06:39:00,1.1237,1.1237,1.1233,1.12363,477800000.0
2009-05-25 06:40:00,1.12371,1.12371,1.12341,1.12342,206000000.0
2009-05-25 06:41:00,1.12345,1.12348,1.12328,1.12345,340800000.0
2009-05-25 06:42:00,1.1235,1.1235,1.1235,1.1235,6800000.0
2009-05-25 06:43:00,1.1235,1.1235,1.1235,1.1235,33600000.0
2009-05-25 06:44:00,1.1235,1.1237,1.1235,1.1237,18400000.0
2009-05-25 06:45:00,1.12375,1.12375,1.12375,1.12375,8000000.0
2009-05-25 06:46:00,1.12365,1.12375,1.1236,1.1236,4200000.0
2009-05-25 06:47:00,1.1238,1.1238,1.12355,1.1238,6200000.0
2009-05-25 06:48:00,1.12355,1.1239,1.12335,1.1235,42200000.0
2009-05-25 06:49:00,1.1235,1.1236,1.1235,1.1236,4000000.0
2009-05-25 06:50:00,1.1235,1.1235,1.1235,1.1235,2000000.0
2009-05-25 06:51:00,1.1236,1.1236,1.1235,1.1236,3000000.0
2009-05-25 06:52:00,1.1235,1.1238,1.1235,1.1235,5000000.0
2009-05-25 06:53:00,1.1235,1.1236,1.1228,1.1232,65200000.0
2009-05-25 06:54:00,1.1233,1.1233,1.1233,1.1233,25600000.0
2009-05-25 06:55:00,1.1234,1.1234,1.1233,1.1234,145000000.0
2009-05-25 06:56:00,1.1234,1.1236,1.1234,1.1236,66000000.0
2009-05-25 06:57:00,1.12355,1.12375,1.12335,1.12355,122400000.0
2009-05-25 06:58:00,1.1235,1.1236,1.1235,1.1236,16000000.0
2009-05-25 06:59:00,1.1236,1.12375,1.1236,1.12375,17600000.0
2009-05-25 07:00:00,1.12385,1.12385,1.12385,1.12385,54400000.0
2009-05-25 07:01:00,1.12385,1.12385,1.12385,1.12385,8000000.0
2009-05-25 07:02:00,1.12385,1.12385,1.12365,1.12365,17400000.0
2009-05-25 07:03:00,1.12365,1.12365,1.12365,1.12365,7400000.0
2009-05-25 07:04:00,1.12365,1.1237,1.1236,1.1236,111400000.0
2009-05-25 07:05:00,1.12355,1.12357,1.1234,1.12355,168000000.0
2009-05-25 07:06:00,1.1236,1.1237,1.1236,1.12365,76800000.0
2009-05-25 07:07:00,1.12365,1.12375,1.12335,1.1236,111800000.0
2009-05-25 07:08:00,1.1237,1.12375,1.1234,1.1236,152000000.0
2009-05-25 07:09:00,1.12365,1.12375,1.12365,1.12375,3200000.0
2009-05-25 07:10:00,1.12375,1.12385,1.1237,1.1237,209600000.0
2009-05-25 07:11:00,1.1237,1.12375,1.1237,1.12375,244000000.0
2009-05-25 07:12:00,1.12375,1.12375,1.12375,1.12375,32000000.0
2009-05-25 07:13:00,1.12375,1.12375,1.12375,1.12375,88000000.0
2009-05-25 07:14:00,1.12375,1.12375,1.12335,1.12375,127200000.0
2009-05-25 07:15:00,1.12375,1.12375,1.12335,1.12355,54800000.0
2009-05-25 07:16:00,1.12355,1.12375,1.1235,1.1237,30200000.0
2009-05-25 07:17:00,1.1237,1.1237,1.1232,1.12325,31800000.0
2009-05-25 07:18:00,1.12325,1.12365,1.123,1.123,120600000.0
2009-05-25 07:19:00,1.12315,1.12325,1.1226,1.1226,71200000.0
2009-05-25 07:20:00,1.12295,1.12295,1.12255,1.1228,79000000.0
2009-05-25 07:21:00,1.1228,1.1229,1.1228,1.1228,12000000.0
2009-05-25 07:22:00,1.1228,1.1228,1.1228,1.1228,3000000.0
2009-05-25 07:23:00,1.1227,1.1228,1.12195,1.122,98500000.0
2009-05-25 07:24:00,1.122,1.1225,1.122,1.1225,31800000.0
2009-05-25 07:25:00,1.1225,1.1226,1.1225,1.1225,83800000.0
2009-05-25 07:26:00,1.1225,1.1225,1.1223,1.1223,39400000.0
2009-05-25 07:27:00,1.1223,1.1226,1.1222,1.1226,148800000.0
2009-05-25 07:28:00,1.1226,1.1228,1.1226,1.1227,93800000.0
2009-05-25 07:29:00,1.1228,1.123,1.1228,1.123,12800000.0
2009-05-25 07:30:00,1.123,1.1231,1.12275,1.12285,37400000.0
2009-05-25 07:31:00,1.1229,1.1229,1.1229,1.1229,8000000.0
2009-05-25 07:32:00,1.123,1.12305,1.123,1.12305,2000000.0
2009-05-25 07:33:00,1.12305,1.1231,1.12305,1.1231,13000000.0
2009-05-25 07:34:00,1.1231,1.1231,1.1231,1.1231,12000000.0
2009-05-25 07:35:00,1.1231,1.1231,1.1231,1.1231,1000000.0
2009-05-25 07:36:00,1.1231,1.1231,1.12285,1.1229,20200000.0
2009-05-25 07:37:00,1.1229,1.1229,1.1229,1.1229,80000000.0
2009-05-25 07:38:00,1.1229,1.12295,1.1229,1.12295,60000000.0
2009-05-25 07:39:00,1.12295,1.12295,1.12295,1.12295,112000000.0
2009-05-25 07:40:00,1.12275,1.12285,1.12275,1.12285,17600000.0
2009-05-25 07:41:00,1.12295,1.12295,1.12295,1.12295,16000000.0
2009-05-25 07:42:00,1.12295,1.12295,1.12275,1.12275,73600000.0
2009-05-25 07:43:00,1.12295,1.12298,1.12255,1.12297,386300000.0
2009-05-25 07:44:00,1.1228,1.123,1.1228,1.123,8000000.0
2009-05-25 07:45:00,1.123,1.123,1.123,1.123,1600000.0
2009-05-25 07:46:00,1.123,1.123,1.1229,1.1229,30400000.0
2009-05-25 07:47:00,1.123,1.1233,1.123,1.1231,38200000.0
2009-05-25 07:48:00,1.1231,1.12335,1.123,1.1231,26800000.0
2009-05-25 07:49:00,1.1231,1.1231,1.1231,1.1231,5000000.0
2009-05-25 07:50:00,1.1231,1.1231,1.1231,1.1231,5000000.0
2009-05-25 07:51:00,1.1231,1.1231,1.1231,1.1231,1000000.0
2009-05-25 07:52:00,1.1231,1.1232,1.1231,1.1231,25000000.0
2009-05-25 07:53:00,1.1231,1.1231,1.1223,1.1226,32600000.0
2009-05-25 07:54:00,1.12255,1.12285,1.12215,1.12285,206300002.0
2009-05-25 07:55:00,1.12285,1.1229,1.1228,1.1229,43800000.0
2009-05-25 07:56:00,1.1229,1.1229,1.1229,1.1229,2400000.0
2009-05-25 07:57:00,1.1229,1.12295,1.12235,1.12255,38400000.0
2009-05-25 07:58:00,1.1226,1.1228,1.12255,1.12255,17800000.0
2009-05-25 07:59:00,1.1228,1.1228,1.12255,1.12275,18000000.0
2009-05-25 08:00:00,1.1228,1.1228,1.12255,1.12265,19000000.0
2009-05-25 08:01:00,1.12275,1.1229,1.12235,1.1225,55600000.0
2009-05-25 08:02:00,1.1225,1.1225,1.1225,1.1225,19800000.0
2009-05-25 08:03:00,1.1225,1.12255,1.1225,1.12255,30600000.0
2009-05-25 08:04:00,1.1226,1.1226,1.12255,1.12255,19400000.0
2009-05-25 08:05:00,1.12255,1.1229,1.12255,1.1228,87200000.0
2009-05-25 08:06:00,1.1228,1.1232,1.1228,1.1232,71200000.0
2009-05-25 08:07:00,1.12335,1.12395,1.1229,1.12345,182400000.0
2009-05-25 08:08:00,1.1234,1.1237,1.1231,1.12325,188800000.0
2009-05-25 08:09:00,1.1236,1.1236,1.1231,1.1231,99000000.0
2009-05-25 08:10:00,1.12325,1.1233,1.1232,1.12325,104000000.0
2009-05-25 08:11:00,1.1232,1.12365,1.123,1.123,162800000.0
2009-05-25 08:12:00,1.12315,1.12325,1.12315,1.12325,310399999.0
2009-05-25 08:13:00,1.12335,1.12335,1.12335,1.12335,107200000.0
2009-05-25 08:14:00,1.12335,1.12335,1.1227,1.1227,97600000.0
2009-05-25 08:15:00,1.1228,1.1229,1.1228,1.1229,42800000.0
2009-05-25 08:16:00,1.12295,1.12295,1.12285,1.1229,17300000.0
2009-05-25 08:17:00,1.12295,1.1232,1.1229,1.123,29400000.0
2009-05-25 08:18:00,1.12295,1.1232,1.12295,1.12295,36000000.0
2009-05-25 08:19:00,1.123,1.1232,1.123,1.1232,29200000.0
2009-05-25 08:20:00,1.1232,1.1232,1.12295,1.1231,22400000.0
2009-05-25 08:21:00,1.123,1.1233,1.123,1.1233,20800000.0
2009-05-25 08:22:00,1.1232,1.1232,1.12315,1.12315,11200000.0
2009-05-25 08:23:00,1.1236,1.1236,1.12315,1.1235,83000000.0
2009-05-25 08:24:00,1.1235,1.1236,1.1233,1.1235,73800000.0
2009-05-25 08:25:00,1.1234,1.1234,1.1234,1.1234,11200000.0
2009-05-25 08:26:00,1.1235,1.1237,1.12315,1.12315,47300000.0
2009-05-25 08:27:00,1.1233,1.12335,1.12325,1.12335,14600000.0
2009-05-25 08:28:00,1.12315,1.1234,1.12315,1.12315,9600000.0
2009-05-25 08:29:00,1.1234,1.1235,1.12315,1.12325,15000000.0
2009-05-25 08:30:00,1.1235,1.1235,1.12315,1.12335,32600000.0
2009-05-25 08:31:00,1.12365,1.1238,1.1234,1.1234,11800000.0
2009-05-25 08:32:00,1.12325,1.1235,1.12325,1.1235,21400000.0
2009-05-25 08:33:00,1.1235,1.1236,1.12315,1.12325,53400000.0
2009-05-25 08:34:00,1.12325,1.1233,1.12325,1.12325,106000000.0
2009-05-25 08:35:00,1.12325,1.1233,1.12325,1.1233,40000000.0
2009-05-25 08:36:00,1.1232,1.1234,1.1232,1.1234,60200000.0
2009-05-25 08:37:00,1.1234,1.1234,1.1234,1.1234,52000000.0
2009-05-25 08:38:00,1.1234,1.1235,1.1234,1.1235,80600000.0
2009-05-25 08:39:00,1.1235,1.12355,1.123,1.12305,118600000.0
2009-05-25 08:40:00,1.1232,1.1234,1.1232,1.1234,88400000.0
2009-05-25 08:41:00,1.1234,1.1234,1.1234,1.1234,12000000.0
2009-05-25 08:42:00,1.1234,1.1235,1.12335,1.1235,34200000.0
2009-05-25 08:43:00,1.1235,1.1235,1.1234,1.1235,9200000.0
2009-05-25 08:44:00,1.1235,1.1235,1.1234,1.1235,31200000.0
2009-05-25 08:45:00,1.1235,1.1237,1.1233,1.12365,88800000.0
2009-05-25 08:46:00,1.1237,1.1237,1.12365,1.12365,29200000.0
2009-05-25 08:47:00,1.12365,1.1239,1.12355,1.1238,46400000.0
2009-05-25 08:48:00,1.1236,1.1238,1.1236,1.12365,24400000.0
2009-05-25 08:49:00,1.12375,1.1238,1.1236,1.1238,14800000.0
2009-05-25 08:50:00,1.12365,1.12375,1.12365,1.12375,2600000.0
2009-05-25 08:51:00,1.1236,1.12445,1.1236,1.1242,137400000.0
2009-05-25 08:52:00,1.124,1.1244,1.124,1.12425,81600000.0
2009-05-25 08:53:00,1.12425,1.12445,1.12425,1.1244,30800000.0
2009-05-25 08:54:00,1.1244,1.1244,1.12435,1.1244,19600000.0
2009-05-25 08:55:00,1.1244,1.1248,1.1243,1.1248,95000000.0
2009-05-25 08:56:00,1.12485,1.12485,1.12465,1.12465,59400000.0
2009-05-25 08:57:00,1.1247,1.125,1.1245,1.125,130200000.0
2009-05-25 08:58:00,1.125,1.1251,1.12465,1.1248,63200000.0
2009-05-25 08:59:00,1.1249,1.1251,1.1248,1.1251,67000000.0
2009-05-25 09:00:00,1.1251,1.1251,1.125,1.125,21000000.0
2009-05-25 09:01:00,1.1251,1.1254,1.1251,1.12525,58400000.0
2009-05-25 09:02:00,1.12525,1.1253,1.12495,1.125,151200000.0
2009-05-25 09:03:00,1.125,1.1251,1.125,1.12505,74000000.0
2009-05-25 09:04:00,1.12505,1.12505,1.12465,1.12465,106800000.0
2009-05-25 09:05:00,1.1247,1.1248,1.12455,1.1246,73400000.0
2009-05-25 09:06:00,1.1246,1.1247,1.12455,1.12465,45200000.0
2009-05-25 09:07:00,1.1247,1.1247,1.1246,1.1246,14000000.0
2009-05-25 09:08:00,1.1246,1.1249,1.1246,1.1249,33400000.0
2009-05-25 09:09:00,1.1249,1.1249,1.1248,1.1249,49600000.0
2009-05-25 09:10:00,1.1249,1.1251,1.1248,1.1249,98400000.0
2009-05-25 09:11:00,1.1249,1.1249,1.12475,1.12475,105600000.0
2009-05-25 09:12:00,1.12475,1.1248,1.12465,1.1247,75800000.0
2009-05-25 09:13:00,1.1247,1.1249,1.1247,1.12485,42400000.0
2009-05-25 09:14:00,1.12485,1.1249,1.12485,1.12485,35800000.0
2009-05-25 09:15:00,1.1249,1.125,1.12465,1.125,87000000.0
2009-05-25 09:16:00,1.125,1.1251,1.125,1.1251,87200000.0
2009-05-25 09:17:00,1.1251,1.1251,1.1249,1.125,29800000.0
2009-05-25 09:18:00,1.125,1.1251,1.125,1.125,105800000.0
2009-05-25 09:19:00,1.125,1.1253,1.125,1.1253,136800000.0
2009-05-25 09:20:00,1.1253,1.12555,1.125,1.12545,95800000.0
2009-05-25 09:21:00,1.12545,1.1257,1.1254,1.1254,157800000.0
2009-05-25 09:22:00,1.1254,1.12545,1.12505,1.12515,38800000.0
2009-05-25 09:23:00,1.12515,1.12525,1.12515,1.1252,36600000.0
2009-05-25 09:24:00,1.1255,1.12555,1.12505,1.1255,96800000.0
2009-05-25 09:25:00,1.1251,1.1254,1.125,1.1252,282600001.0
2009-05-25 09:26:00,1.1252,1.1258,1.1252,1.12555,208400000.0
2009-05-25 09:27:00,1.12555,1.1256,1.12525,1.1254,196600000.0
2009-05-25 09:28:00,1.1255,1.1256,1.1255,1.1255,58600000.0
2009-05-25 09:29:00,1.1255,1.1257,1.12545,1.12545,140800000.0
2009-05-25 09:30:00,1.1256,1.1256,1.1255,1.1256,35400000.0
2009-05-25 09:31:00,1.1256,1.1259,1.12535,1.1255,73000000.0
2009-05-25 09:32:00,1.1256,1.1258,1.1256,1.12565,72600000.0
2009-05-25 09:33:00,1.1257,1.1258,1.12565,1.1258,38800000.0
2009-05-25 09:34:00,1.1258,1.126,1.1258,1.126,102400000.0
2009-05-25 09:35:00,1.126,1.1261,1.12555,1.12565,42600000.0
2009-05-25 09:36:00,1.1257,1.1259,1.12555,1.12565,109600000.0
2009-05-25 09:37:00,1.1257,1.1257,1.12565,1.12565,19200000.0
2009-05-25 09:38:00,1.12565,1.1257,1.12565,1.12565,102400000.0
2009-05-25 09:39:00,1.1257,1.1258,1.12565,1.12565,44800000.0
2009-05-25 09:40:00,1.1256,1.1257,1.1256,1.1256,222000000.0
2009-05-25 09:41:00,1.1257,1.1259,1.1256,1.1256,230200000.0
2009-05-25 09:42:00,1.12565,1.12585,1.12555,1.12565,224200000.0
2009-05-25 09:43:00,1.12565,1.126,1.1256,1.126,81600000.0
2009-05-25 09:44:00,1.1259,1.1261,1.1259,1.1259,113000000.0
2009-05-25 09:45:00,1.1259,1.1262,1.1259,1.1261,103200000.0
2009-05-25 09:46:00,1.1261,1.1266,1.12605,1.12605,132000000.0
2009-05-25 09:47:00,1.12625,1.1265,1.1258,1.1258,110600000.0
2009-05-25 09:48:00,1.1258,1.1263,1.1258,1.1262,75200000.0
2009-05-25 09:49:00,1.1262,1.1265,1.1262,1.12645,90600000.0
2009-05-25 09:50:00,1.1265,1.1266,1.12645,1.1266,52400000.0
2009-05-25 09:51:00,1.1265,1.1266,1.12645,1.1266,57000000.0
2009-05-25 09:52:00,1.1267,1.1267,1.1266,1.1267,69200000.0
2009-05-25 09:53:00,1.1267,1.127,1.1266,1.12685,146199998.0
2009-05-25 09:54:00,1.1267,1.1269,1.1267,1.1269,27400000.0
2009-05-25 09:55:00,1.127,1.127,1.1268,1.1268,32400000.0
2009-05-25 09:56:00,1.1267,1.1269,1.12665,1.1269,205200000.0
2009-05-25 09:57:00,1.1269,1.1269,1.12665,1.12665,93800000.0
2009-05-25 09:58:00,1.1267,1.127,1.1267,1.127,35200000.0
2009-05-25 09:59:00,1.1269,1.1269,1.12675,1.1268,52200000.0
2009-05-25 10:00:00,1.1269,1.1271,1.12665,1.1268,45800000.0
2009-05-25 10:01:00,1.127,1.12755,1.12675,1.12735,124800000.0
2009-05-25 10:02:00,1.12715,1.1274,1.12715,1.1274,41600000.0
2009-05-25 10:03:00,1.1272,1.1273,1.1272,1.1272,59800000.0
2009-05-25 10:04:00,1.1272,1.12745,1.127,1.12705,195800000.0
2009-05-25 10:05:00,1.1272,1.1275,1.1272,1.1273,149600000.0
2009-05-25 10:06:00,1.1273,1.12755,1.1273,1.1274,74600000.0
2009-05-25 10:07:00,1.1274,1.1278,1.1273,1.1273,105800000.0
2009-05-25 10:08:00,1.12745,1.12745,1.1271,1.12715,216400000.0
2009-05-25 10:09:00,1.1271,1.12735,1.127,1.127,69600000.0
2009-05-25 10:10:00,1.1271,1.12755,1.1271,1.12755,172800000.0
2009-05-25 10:11:00,1.1276,1.12765,1.1274,1.1275,61600000.0
2009-05-25 10:12:00,1.1274,1.1275,1.1274,1.1275,23400000.0
2009-05-25 10:13:00,1.1274,1.1275,1.1274,1.1275,35400000.0
2009-05-25 10:14:00,1.1274,1.1275,1.1274,1.12745,91400000.0
2009-05-25 10:15:00,1.1274,1.12745,1.1269,1.1269,179400000.0
2009-05-25 10:16:00,1.127,1.1271,1.12685,1.1269,33400000.0
2009-05-25 10:17:00,1.127,1.127,1.1268,1.1269,13600000.0
2009-05-25 10:18:00,1.1269,1.1271,1.12685,1.12695,60400000.0
2009-05-25 10:19:00,1.1269,1.1275,1.12685,1.1275,157800000.0
2009-05-25 10:20:00,1.1274,1.1276,1.1274,1.1275,81600000.0
2009-05-25 10:21:00,1.1275,1.1277,1.1275,1.1276,101000000.0
2009-05-25 10:22:00,1.1276,1.1277,1.12735,1.12745,123000000.0
2009-05-25 10:23:00,1.1276,1.1276,1.1275,1.1276,9000000.0
2009-05-25 10:24:00,1.1275,1.1276,1.1275,1.1276,19200000.0
2009-05-25 10:25:00,1.1275,1.1276,1.1275,1.1276,32400000.0
2009-05-25 10:26:00,1.1277,1.1277,1.12745,1.12765,55600000.0
2009-05-25 10:27:00,1.1276,1.1278,1.1276,1.1278,49400000.0
2009-05-25 10:28:00,1.1278,1.1278,1.1274,1.1275,72200000.0
2009-05-25 10:29:00,1.1275,1.1275,1.1274,1.1275,22000000.0
2009-05-25 10:30:00,1.1275,1.1275,1.12695,1.1272,31400000.0
2009-05-25 10:31:00,1.1272,1.1272,1.12705,1.12705,180200000.0
2009-05-25 10:32:00,1.12705,1.1271,1.1263,1.1263,63000000.0
2009-05-25 10:33:00,1.1269,1.1269,1.12625,1.1266,88400000.0
2009-05-25 10:34:00,1.1268,1.1269,1.12635,1.1266,47400000.0
2009-05-25 10:35:00,1.1265,1.1269,1.12635,1.1266,10800000.0
2009-05-25 10:36:00,1.1265,1.1266,1.1265,1.1265,6800000.0
2009-05-25 10:37:00,1.1266,1.1266,1.1265,1.1265,13000000.0
2009-05-25 10:38:00,1.1265,1.1266,1.1265,1.1265,7400000.0
2009-05-25 10:39:00,1.1266,1.1266,1.1265,1.1265,23800000.0
2009-05-25 10:40:00,1.1265,1.1265,1.1265,1.1265,3200000.0
2009-05-25 10:41:00,1.126,1.126,1.12595,1.126,10200000.0
2009-05-25 10:42:00,1.12615,1.1262,1.12615,1.1262,10200000.0
2009-05-25 10:43:00,1.12625,1.1263,1.1262,1.12625,28200000.0
2009-05-25 10:44:00,1.12625,1.12625,1.1257,1.1257,35000000.0
2009-05-25 10:45:00,1.1258,1.126,1.1256,1.1258,63600000.0
2009-05-25 10:46:00,1.1258,1.1258,1.12555,1.12565,91200000.0
2009-05-25 10:47:00,1.12565,1.1257,1.12565,1.12565,115000000.0
2009-05-25 10:48:00,1.12585,1.12595,1.12585,1.12595,140000000.0
2009-05-25 10:49:00,1.12595,1.12595,1.12595,1.12595,103200000.0
2009-05-25 10:50:00,1.126,1.1261,1.126,1.126,8000000.0
2009-05-25 10:51:00,1.126,1.126,1.12595,1.12595,16800000.0
2009-05-25 10:52:00,1.12575,1.1258,1.1257,1.12575,45600000.0
2009-05-25 10:53:00,1.12565,1.12565,1.1254,1.1254,20600000.0
2009-05-25 10:54:00,1.1254,1.12565,1.1254,1.12565,34600000.0
2009-05-25 10:55:00,1.12565,1.1257,1.12565,1.1257,16600000.0
2009-05-25 10:56:00,1.1257,1.1257,1.12565,1.1257,27000000.0
2009-05-25 10:57:00,1.1258,1.1258,1.12575,1.12575,16800000.0
2009-05-25 10:58:00,1.12575,1.12575,1.12575,1.12575,8200000.0
2009-05-25 10:59:00,1.1259,1.126,1.1259,1.12595,27800000.0
2009-05-25 11:00:00,1.126,1.1261,1.12595,1.1261,30400000.0
2009-05-25 11:01:00,1.1261,1.12625,1.126,1.12615,25200000.0
2009-05-25 11:02:00,1.1262,1.1262,1.12595,1.1262,62400000.0
2009-05-25 11:03:00,1.1261,1.1261,1.1259,1.1259,20200000.0
2009-05-25 11:04:00,1.1257,1.1257,1.1257,1.1257,1600000.0
2009-05-25 11:05:00,1.1258,1.12595,1.12575,1.12575,42600000.0
2009-05-25 11:06:00,1.1258,1.1258,1.12575,1.1258,12000000.0
2009-05-25 11:07:00,1.12585,1.12605,1.12585,1.12605,232400000.0
2009-05-25 11:08:00,1.12605,1.12625,1.126,1.12625,144400000.0
2009-05-25 11:09:00,1.12625,1.1269,1.1261,1.1269,49400000.0
2009-05-25 11:10:00,1.12705,1.1272,1.1268,1.1272,95600000.0
2009-05-25 11:11:00,1.12705,1.1271,1.12635,1.1271,88800000.0
2009-05-25 11:12:00,1.12705,1.12755,1.12705,1.12755,141800000.0
2009-05-25 11:13:00,1.12755,1.12765,1.1267,1.12765,163800000.0
2009-05-25 11:14:00,1.12765,1.12775,1.1274,1.1276,165800000.0
2009-05-25 11:15:00,1.1276,1.1276,1.12755,1.12755,65800000.0
2009-05-25 11:16:00,1.12755,1.12755,1.1269,1.1269,50800000.0
2009-05-25 11:17:00,1.127,1.1271,1.12695,1.12695,22400000.0
2009-05-25 11:18:00,1.12695,1.12715,1.1269,1.127,58600000.0
2009-05-25 11:19:00,1.1269,1.127,1.1269,1.127,8400000.0
2009-05-25 11:20:00,1.1269,1.127,1.1268,1.12695,80200000.0
2009-05-25 11:21:00,1.127,1.127,1.1268,1.1269,21600000.0
2009-05-25 11:22:00,1.1268,1.127,1.1268,1.127,60200000.0
2009-05-25 11:23:00,1.127,1.127,1.12675,1.1268,49600000.0
2009-05-25 11:24:00,1.1269,1.127,1.12685,1.12695,95800000.0
2009-05-25 11:25:00,1.1266,1.12675,1.12655,1.1266,35200000.0
2009-05-25 11:26:00,1.1266,1.1266,1.12635,1.1264,152400000.0
2009-05-25 11:27:00,1.1265,1.12655,1.1264,1.12655,105000000.0
2009-05-25 11:28:00,1.12635,1.12655,1.12635,1.12655,50600000.0
2009-05-25 11:29:00,1.12635,1.12655,1.12635,1.12655,8000000.0
2009-05-25 11:30:00,1.1264,1.1264,1.1259,1.12639,185600000.0
2009-05-25 11:31:00,1.1266,1.1266,1.1264,1.1264,7400000.0
2009-05-25 11:32:00,1.1264,1.1264,1.1264,1.1264,6400000.0
2009-05-25 11:33:00,1.12645,1.12655,1.1264,1.12645,15600000.0
2009-05-25 11:34:00,1.12655,1.1266,1.1264,1.12655,22400000.0
2009-05-25 11:35:00,1.1264,1.12655,1.12635,1.12645,27400000.0
2009-05-25 11:36:00,1.1265,1.12695,1.1265,1.12695,8800000.0
2009-05-25 11:37:00,1.127,1.127,1.12695,1.12695,5400000.0
2009-05-25 11:38:00,1.1269,1.12695,1.12675,1.12675,10000000.0
2009-05-25 11:39:00,1.1269,1.127,1.1269,1.127,2000000.0
2009-05-25 11:40:00,1.127,1.127,1.127,1.127,4000000.0
2009-05-25 11:41:00,1.127,1.1271,1.1265,1.12675,40700000.0
2009-05-25 11:42:00,1.12685,1.12685,1.12655,1.1267,25000000.0
2009-05-25 11:43:00,1.1267,1.1268,1.12655,1.12655,15800000.0
2009-05-25 11:44:00,1.1268,1.1269,1.12655,1.12655,32600000.0
2009-05-25 11:45:00,1.1269,1.1269,1.1269,1.1269,3200000.0
2009-05-25 11:46:00,1.1269,1.1269,1.12655,1.12665,17600000.0
2009-05-25 11:47:00,1.12675,1.12675,1.12675,1.12675,1000000.0
2009-05-25 11:48:00,1.1267,1.1267,1.1267,1.1267,3200000.0
2009-05-25 11:49:00,1.1267,1.1267,1.1267,1.1267,12800000.0
2009-05-25 11:50:00,1.1267,1.1267,1.1266,1.1266,21200000.0
2009-05-25 11:51:00,1.1267,1.1268,1.1267,1.1268,20200000.0
2009-05-25 11:52:00,1.1268,1.1268,1.12655,1.1266,37200000.0
2009-05-25 11:53:00,1.1266,1.1266,1.1265,1.1265,28200000.0
2009-05-25 11:54:00,1.1266,1.12665,1.12635,1.12645,30000000.0
2009-05-25 11:55:00,1.1265,1.1266,1.1265,1.12655,39600000.0
2009-05-25 11:56:00,1.12655,1.12655,1.1263,1.12645,23200000.0
2009-05-25 11:57:00,1.12645,1.1265,1.1261,1.1261,27600000.0
2009-05-25 11:58:00,1.126,1.1262,1.12595,1.1261,55600000.0
2009-05-25 11:59:00,1.12625,1.12635,1.1261,1.1261,53800000.0
2009-05-25 12:00:00,1.12615,1.12625,1.126,1.126,35200000.0
2009-05-25 12:01:00,1.12615,1.1263,1.12615,1.1263,43400000.0
2009-05-25 12:02:00,1.1263,1.12635,1.1263,1.12635,12800000.0
2009-05-25 12:03:00,1.1264,1.12648,1.12628,1.1264,388800000.0
2009-05-25 12:04:00,1.12628,1.1264,1.12606,1.1264,314600000.0
2009-05-25 12:05:00,1.1265,1.12675,1.1264,1.1264,40000000.0
2009-05-25 12:06:00,1.12635,1.12635,1.12635,1.12635,1600000.0
2009-05-25 12:07:00,1.12645,1.12645,1.1263,1.1263,5200000.0
2009-05-25 12:08:00,1.1265,1.1265,1.1265,1.1265,3200000.0
2009-05-25 12:09:00,1.12665,1.12665,1.12625,1.12625,10000000.0
2009-05-25 12:10:00,1.1265,1.1266,1.12625,1.1266,16400000.0
2009-05-25 12:11:00,1.1265,1.1266,1.1265,1.1266,20000000.0
2009-05-25 12:12:00,1.1266,1.1266,1.1266,1.1266,3200000.0
2009-05-25 12:13:00,1.1265,1.127,1.1265,1.127,35000000.0
2009-05-25 12:14:00,1.127,1.127,1.127,1.127,3200000.0
2009-05-25 12:15:00,1.127,1.127,1.127,1.127,9600000.0
2009-05-25 12:16:00,1.12665,1.12666,1.12632,1.12666,269700000.0
2009-05-25 12:17:00,1.127,1.127,1.1269,1.1269,20800000.0
2009-05-25 12:18:00,1.1269,1.1269,1.1268,1.1268,19200000.0
2009-05-25 12:19:00,1.1268,1.1268,1.1268,1.1268,22400000.0
2009-05-25 12:20:00,1.1267,1.12685,1.1267,1.12685,6600000.0
2009-05-25 12:21:00,1.1269,1.1269,1.1269,1.1269,6400000.0
2009-05-25 12:22:00,1.1269,1.1269,1.12655,1.12655,12800000.0
2009-05-25 12:23:00,1.12665,1.1268,1.12665,1.1268,24000000.0
2009-05-25 12:24:00,1.12675,1.12675,1.12675,1.12675,12800000.0
2009-05-25 12:25:00,1.12675,1.1272,1.12635,1.12635,33000000.0
2009-05-25 12:26:00,1.12655,1.12655,1.12655,1.12655,4800000.0
2009-05-25 12:27:00,1.1265,1.1266,1.1265,1.1265,10000000.0
2009-05-25 12:28:00,1.1265,1.1265,1.12645,1.12645,40800000.0
2009-05-25 12:29:00,1.12645,1.12655,1.12645,1.12645,65600000.0
2009-05-25 12:30:00,1.12645,1.1265,1.12645,1.1265,2600000.0
2009-05-25 12:31:00,1.1266,1.1266,1.1266,1.1266,3200000.0
2009-05-25 12:32:00,1.1266,1.1266,1.12635,1.12645,140200000.0
2009-05-25 12:33:00,1.1266,1.1266,1.1266,1.1266,3200000.0
2009-05-25 12:34:00,1.12638,1.12646,1.12634,1.12639,494800000.0
2009-05-25 12:35:00,1.12637,1.12637,1.12578,1.12636,295800000.0
2009-05-25 12:36:00,1.12629,1.12641,1.12574,1.12641,341200000.0
2009-05-25 12:37:00,1.1265,1.1266,1.1265,1.1266,6400000.0
2009-05-25 12:38:00,1.1265,1.1265,1.1265,1.1265,3200000.0
2009-05-25 12:39:00,1.1265,1.1266,1.1265,1.1266,16000000.0
2009-05-25 12:40:00,1.1265,1.1266,1.1265,1.1266,12800000.0
2009-05-25 12:41:00,1.1266,1.1266,1.1265,1.1265,2600000.0
2009-05-25 12:42:00,1.12675,1.127,1.1261,1.1262,71400000.0
2009-05-25 12:43:00,1.1263,1.1268,1.1263,1.1264,23400000.0
2009-05-25 12:44:00,1.1265,1.1265,1.1265,1.1265,9600000.0
2009-05-25 12:45:00,1.1265,1.1265,1.1265,1.1265,27800000.0
2009-05-25 12:46:00,1.1265,1.1265,1.1264,1.1264,13400000.0
2009-05-25 12:47:00,1.1265,1.1265,1.1264,1.1264,34200000.0
2009-05-25 12:48:00,1.1264,1.1265,1.1264,1.1265,19400000.0
2009-05-25 12:49:00,1.1269,1.127,1.1269,1.1269,54400000.0
2009-05-25 12:50:00,1.1269,1.127,1.12635,1.1265,60800000.0
2009-05-25 12:51:00,1.1265,1.1266,1.1265,1.1265,37600000.0
2009-05-25 12:52:00,1.1266,1.1268,1.12645,1.1268,64800000.0
2009-05-25 12:53:00,1.1268,1.1268,1.1263,1.12655,153200000.0
2009-05-25 12:54:00,1.12655,1.12655,1.1263,1.1263,45400000.0
2009-05-25 12:55:00,1.1263,1.12635,1.12625,1.1263,61400000.0
2009-05-25 12:56:00,1.12635,1.12635,1.12635,1.12635,1000000.0
2009-05-25 12:57:00,1.12635,1.12635,1.12605,1.1261,33800000.0
2009-05-25 12:58:00,1.126,1.126,1.12595,1.12595,37000000.0
2009-05-25 12:59:00,1.12575,1.126,1.12575,1.1259,94600000.0
2009-05-25 13:00:00,1.12605,1.1261,1.12585,1.1261,52800000.0
2009-05-25 13:01:00,1.126,1.1261,1.12575,1.126,79000000.0
2009-05-25 13:02:00,1.126,1.126,1.126,1.126,1000000.0
2009-05-25 13:03:00,1.1259,1.1259,1.12545,1.1258,54200000.0
2009-05-25 13:04:00,1.12555,1.1257,1.12555,1.1257,17000000.0
2009-05-25 13:05:00,1.1256,1.1258,1.1255,1.1258,38800000.0
2009-05-25 13:06:00,1.1258,1.12605,1.1258,1.1259,54800000.0
2009-05-25 13:07:00,1.1258,1.12585,1.1258,1.12585,4800000.0
2009-05-25 13:08:00,1.12585,1.126,1.1258,1.1259,62600000.0
2009-05-25 13:09:00,1.1259,1.1259,1.1258,1.1258,26400000.0
2009-05-25 13:10:00,1.1258,1.1258,1.1257,1.1257,14400000.0
2009-05-25 13:11:00,1.1257,1.1257,1.1257,1.1257,1600000.0
2009-05-25 13:12:00,1.1257,1.1261,1.1257,1.126,13800000.0
2009-05-25 13:13:00,1.1261,1.1261,1.12605,1.12605,10600000.0
2009-05-25 13:14:00,1.12605,1.12605,1.12565,1.12575,68600000.0
2009-05-25 13:15:00,1.12585,1.1261,1.12565,1.1261,67800000.0
2009-05-25 13:16:00,1.1263,1.1266,1.1263,1.1266,63600000.0
2009-05-25 13:17:00,1.1267,1.1267,1.1264,1.1265,11800000.0
2009-05-25 13:18:00,1.1265,1.12675,1.1265,1.12655,44000000.0
2009-05-25 13:19:00,1.1266,1.12665,1.1263,1.1265,67800000.0
2009-05-25 13:20:00,1.1265,1.12655,1.1264,1.1265,26200000.0
2009-05-25 13:21:00,1.12638,1.12646,1.12612,1.12625,369200000.0
2009-05-25 13:22:00,1.12655,1.1266,1.1264,1.1264,42000000.0
2009-05-25 13:23:00,1.1264,1.12645,1.1264,1.12645,12800000.0
2009-05-25 13:24:00,1.12645,1.12645,1.12575,1.12585,124800000.0
2009-05-25 13:25:00,1.12585,1.1261,1.12585,1.1259,34600000.0
2009-05-25 13:26:00,1.1259,1.1259,1.1259,1.1259,43400000.0
2009-05-25 13:27:00,1.1258,1.1258,1.1258,1.1258,19200000.0
2009-05-25 13:28:00,1.12586,1.12586,1.12543,1.12555,282400000.0
2009-05-25 13:29:00,1.1258,1.1262,1.1258,1.1262,54400000.0
2009-05-25 13:30:00,1.12615,1.12615,1.1261,1.1261,31400000.0
2009-05-25 13:31:00,1.12615,1.12615,1.12615,1.12615,40000000.0
2009-05-25 13:32:00,1.12615,1.12615,1.12615,1.12615,32000000.0
2009-05-25 13:33:00,1.12575,1.126,1.12573,1.12573,51200000.0
2009-05-25 13:34:00,1.1263,1.1263,1.1262,1.1262,6800000.0
2009-05-25 13:35:00,1.1262,1.1262,1.1262,1.1262,2000000.0
2009-05-25 13:36:00,1.12615,1.12615,1.1259,1.1259,48600000.0
2009-05-25 13:37:00,1.1259,1.1261,1.12585,1.1261,80600000.0
2009-05-25 13:38:00,1.1261,1.1263,1.1259,1.1263,18200000.0
2009-05-25 13:39:00,1.1263,1.1263,1.1259,1.1259,10200000.0
2009-05-25 13:40:00,1.126,1.1263,1.126,1.1263,50800000.0
2009-05-25 13:41:00,1.1263,1.12635,1.1262,1.1262,64400000.0
2009-05-25 13:42:00,1.1262,1.1263,1.1257,1.1257,65400000.0
2009-05-25 13:43:00,1.12575,1.1259,1.1257,1.1258,69000000.0
2009-05-25 13:44:00,1.1259,1.1261,1.1258,1.1261,24400000.0
2009-05-25 13:45:00,1.12605,1.1261,1.126,1.1261,30200000.0
2009-05-25 13:46:00,1.1262,1.1262,1.1262,1.1262,5000000.0
2009-05-25 13:47:00,1.1262,1.1262,1.1261,1.1261,3000000.0
2009-05-25 13:48:00,1.1262,1.1262,1.1261,1.1261,10400000.0
2009-05-25 13:49:00,1.1262,1.1262,1.12585,1.126,64400000.0
2009-05-25 13:50:00,1.126,1.1261,1.126,1.1261,4000000.0
2009-05-25 13:51:00,1.126,1.126,1.126,1.126,4000000.0
2009-05-25 13:52:00,1.12574,1.12575,1.12538,1.12575,126600000.0
2009-05-25 13:53:00,1.126,1.126,1.12595,1.12595,3000000.0
2009-05-25 13:54:00,1.12595,1.126,1.1259,1.126,32400000.0
2009-05-25 13:55:00,1.12595,1.12615,1.12595,1.12615,8400000.0
2009-05-25 13:56:00,1.12595,1.12599,1.12536,1.12589,163200000.0
2009-05-25 13:57:00,1.1258,1.12589,1.12546,1.12589,111400000.0
2009-05-25 13:58:00,1.1262,1.12625,1.12615,1.1262,63800000.0
2009-05-25 13:59:00,1.1262,1.1262,1.1261,1.1261,14600000.0
2009-05-25 14:00:00,1.12615,1.12625,1.126,1.12615,244400000.0
2009-05-25 14:01:00,1.12625,1.12625,1.12615,1.1262,72400000.0
2009-05-25 14:02:00,1.1262,1.12625,1.12615,1.12615,72600000.0
2009-05-25 14:03:00,1.12615,1.1262,1.12615,1.12615,18800000.0
2009-05-25 14:04:00,1.1262,1.1262,1.12615,1.12615,8400000.0
2009-05-25 14:05:00,1.1261,1.1261,1.12585,1.126,57400000.0
2009-05-25 14:06:00,1.12595,1.1261,1.12575,1.12575,30600000.0
2009-05-25 14:07:00,1.12585,1.1261,1.1257,1.1257,61800000.0
2009-05-25 14:08:00,1.1259,1.1259,1.1257,1.12585,35400000.0
2009-05-25 14:09:00,1.12575,1.12595,1.1256,1.12595,96600000.0
2009-05-25 14:10:00,1.1258,1.1261,1.12565,1.1261,84400000.0
2009-05-25 14:11:00,1.12595,1.12625,1.1259,1.1262,114800000.0
2009-05-25 14:12:00,1.12615,1.12615,1.1259,1.1259,111600000.0
2009-05-25 14:13:00,1.12595,1.12595,1.12585,1.12595,25600000.0
2009-05-25 14:14:00,1.12575,1.12595,1.12575,1.12595,50400000.0
2009-05-25 14:15:00,1.12595,1.12635,1.12585,1.12605,132200000.0
2009-05-25 14:16:00,1.12595,1.1262,1.12585,1.1261,89600000.0
2009-05-25 14:17:00,1.1261,1.1261,1.126,1.1261,21000000.0
2009-05-25 14:18:00,1.126,1.126,1.12545,1.1257,114000000.0
2009-05-25 14:19:00,1.1258,1.1258,1.12555,1.1257,40000000.0
2009-05-25 14:20:00,1.1258,1.1259,1.1257,1.1258,129400000.0
2009-05-25 14:21:00,1.12575,1.1259,1.1257,1.1259,83000000.0
2009-05-25 14:22:00,1.1259,1.126,1.12575,1.12575,84800000.0
2009-05-25 14:23:00,1.1258,1.1258,1.1258,1.1258,6600000.0
2009-05-25 14:24:00,1.12585,1.126,1.12575,1.12575,37200000.0
2009-05-25 14:25:00,1.1258,1.1259,1.1257,1.1258,47600000.0
2009-05-25 14:26:00,1.1257,1.1258,1.12565,1.1257,31200000.0
2009-05-25 14:27:00,1.1257,1.12575,1.1256,1.1257,22200000.0
2009-05-25 14:28:00,1.12575,1.12585,1.1257,1.1258,39400000.0
2009-05-25 14:29:00,1.1258,1.12595,1.1256,1.1259,15600000.0
2009-05-25 14:30:00,1.1261,1.1261,1.1257,1.12585,39000000.0
2009-05-25 14:31:00,1.1259,1.1261,1.12585,1.12595,65000000.0
2009-05-25 14:32:00,1.12595,1.1261,1.1259,1.1259,63600000.0
2009-05-25 14:33:00,1.126,1.12675,1.126,1.1266,95200000.0
2009-05-25 14:34:00,1.1266,1.1268,1.1266,1.1267,46600000.0
2009-05-25 14:35:00,1.12685,1.1269,1.12665,1.1269,5000000.0
2009-05-25 14:36:00,1.1269,1.1269,1.12655,1.12655,63800000.0
2009-05-25 14:37:00,1.12655,1.12655,1.12645,1.1265,22400000.0
2009-05-25 14:38:00,1.12645,1.1265,1.12615,1.1264,66600000.0
2009-05-25 14:39:00,1.1264,1.1265,1.1263,1.1265,48800000.0
2009-05-25 14:40:00,1.1265,1.1267,1.1265,1.1267,14200000.0
2009-05-25 14:41:00,1.1267,1.1271,1.1266,1.12705,33800000.0
2009-05-25 14:42:00,1.1271,1.12715,1.12705,1.1271,46200000.0
2009-05-25 14:43:00,1.1272,1.1272,1.127,1.1272,17400000.0
2009-05-25 14:44:00,1.12695,1.12715,1.12685,1.12685,4800000.0
2009-05-25 14:45:00,1.1271,1.1272,1.1268,1.127,27200000.0
2009-05-25 14:46:00,1.12715,1.1272,1.12695,1.12695,11200000.0
2009-05-25 14:47:00,1.12715,1.12735,1.12695,1.12695,12800000.0
2009-05-25 14:48:00,1.127,1.12715,1.12695,1.1271,8000000.0
2009-05-25 14:49:00,1.127,1.1271,1.127,1.127,7000000.0
2009-05-25 14:50:00,1.1271,1.1272,1.1269,1.1271,11600000.0
2009-05-25 14:51:00,1.1271,1.1271,1.12685,1.1271,36400000.0
2009-05-25 14:52:00,1.1271,1.1274,1.12685,1.127,65200000.0
2009-05-25 14:53:00,1.127,1.1271,1.12685,1.12685,21200000.0
2009-05-25 14:54:00,1.12695,1.1277,1.12695,1.1277,45600000.0
2009-05-25 14:55:00,1.12765,1.1279,1.12715,1.12715,51900000.0
2009-05-25 14:56:00,1.1276,1.1276,1.12715,1.12745,24800000.0
2009-05-25 14:57:00,1.1276,1.1276,1.12705,1.1272,11000000.0
2009-05-25 14:58:00,1.12702,1.12712,1.12678,1.12678,14000000.0
2009-05-25 14:59:00,1.1271,1.1272,1.1271,1.1272,29600000.0
2009-05-25 15:00:00,1.1274,1.1275,1.12715,1.1274,20600000.0
2009-05-25 15:01:00,1.1273,1.1275,1.12725,1.1273,27400000.0
2009-05-25 15:02:00,1.1277,1.1277,1.12725,1.1275,15800000.0
2009-05-25 15:03:00,1.1275,1.12765,1.1272,1.12755,32600000.0
2009-05-25 15:04:00,1.12765,1.12765,1.12725,1.12725,58400000.0
2009-05-25 15:05:00,1.12725,1.1274,1.1271,1.1272,40600000.0
2009-05-25 15:06:00,1.1272,1.1272,1.1271,1.1271,41000000.0
2009-05-25 15:07:00,1.1271,1.1272,1.1271,1.1272,37600000.0
2009-05-25 15:08:00,1.1272,1.1272,1.1271,1.12715,31200000.0
2009-05-25 15:09:00,1.1272,1.1272,1.1271,1.1272,23400000.0
2009-05-25 15:10:00,1.12715,1.12715,1.1271,1.1271,80800000.0
2009-05-25 15:11:00,1.12715,1.12715,1.1271,1.1271,47400000.0
2009-05-25 15:12:00,1.12715,1.12715,1.12715,1.12715,4800000.0
2009-05-25 15:13:00,1.12715,1.12715,1.1271,1.1271,62000000.0
2009-05-25 15:14:00,1.1271,1.12715,1.12695,1.12695,55000000.0
2009-05-25 15:15:00,1.127,1.1271,1.127,1.12705,87400000.0
2009-05-25 15:16:00,1.12705,1.12705,1.12695,1.127,35400000.0
2009-05-25 15:17:00,1.12695,1.127,1.12695,1.127,20200000.0
2009-05-25 15:18:00,1.12695,1.12695,1.12655,1.12665,39200000.0
2009-05-25 15:19:00,1.1266,1.1266,1.1265,1.1265,12000000.0
2009-05-25 15:20:00,1.1266,1.12675,1.12655,1.12675,32000000.0
2009-05-25 15:21:00,1.1268,1.1268,1.1268,1.1268,14200000.0
2009-05-25 15:22:00,1.1268,1.12685,1.1265,1.12665,36600000.0
2009-05-25 15:23:00,1.12655,1.12655,1.1264,1.12645,35800000.0
2009-05-25 15:24:00,1.12645,1.1265,1.12645,1.12645,40600000.0
2009-05-25 15:25:00,1.12645,1.12645,1.12645,1.12645,9600000.0
2009-05-25 15:26:00,1.12645,1.12645,1.12625,1.1263,24600000.0
2009-05-25 15:27:00,1.1263,1.1263,1.126,1.1261,252600001.0
2009-05-25 15:28:00,1.1261,1.1261,1.12605,1.12605,15000000.0
2009-05-25 15:29:00,1.1261,1.12635,1.1261,1.12635,30800000.0
2009-05-25 15:30:00,1.1264,1.12645,1.1262,1.12635,39800000.0
2009-05-25 15:31:00,1.12635,1.12635,1.12635,1.12635,72000000.0
2009-05-25 15:32:00,1.12635,1.12635,1.12635,1.12635,100800000.0
2009-05-25 15:33:00,1.1264,1.12665,1.12615,1.1264,43800000.0
2009-05-25 15:34:00,1.12615,1.1264,1.1256,1.1258,157400000.0
2009-05-25 15:35:00,1.1258,1.1258,1.1257,1.1257,3000000.0
2009-05-25 15:36:00,1.12575,1.1258,1.12575,1.12575,36800000.0
2009-05-25 15:37:00,1.12575,1.12605,1.12575,1.12605,19600000.0
2009-05-25 15:38:00,1.1259,1.12655,1.1259,1.1264,140600000.0
2009-05-25 15:39:00,1.1263,1.12675,1.1263,1.1264,79000000.0
2009-05-25 15:40:00,1.1264,1.1264,1.12635,1.1264,219600000.0
2009-05-25 15:41:00,1.1263,1.1264,1.1262,1.1262,35600000.0
2009-05-25 15:42:00,1.1262,1.1262,1.1262,1.1262,4000000.0
2009-05-25 15:43:00,1.12615,1.12625,1.12615,1.12615,19800000.0
2009-05-25 15:44:00,1.12615,1.12615,1.12615,1.12615,5000000.0
2009-05-25 15:45:00,1.12615,1.12645,1.126,1.1264,63000000.0
2009-05-25 15:46:00,1.1264,1.12645,1.12625,1.12635,75200000.0
2009-05-25 15:47:00,1.1263,1.1267,1.1263,1.1267,94600000.0
2009-05-25 15:48:00,1.1267,1.12675,1.12665,1.12675,40200000.0
2009-05-25 15:49:00,1.12675,1.1271,1.1265,1.12675,85800000.0
2009-05-25 15:50:00,1.12685,1.1275,1.1265,1.1275,177600000.0
2009-05-25 15:51:00,1.12745,1.12745,1.12685,1.12705,129400000.0
2009-05-25 15:52:00,1.12705,1.1273,1.12705,1.1272,47200000.0
2009-05-25 15:53:00,1.1272,1.12765,1.1272,1.12755,185000003.0
2009-05-25 15:54:00,1.12765,1.12765,1.1272,1.1273,102800000.0
2009-05-25 15:55:00,1.1273,1.12735,1.1273,1.12735,17800000.0
2009-05-25 15:56:00,1.12735,1.12735,1.12735,1.12735,9600000.0
2009-05-25 15:57:00,1.12735,1.12745,1.12735,1.12745,16000000.0
2009-05-25 15:58:00,1.12745,1.12755,1.12745,1.12745,19200000.0
2009-05-25 15:59:00,1.1274,1.1275,1.1274,1.1275,5000000.0
2009-05-25 16:00:00,1.12765,1.12765,1.12755,1.12755,72000000.0
2009-05-25 16:01:00,1.1274,1.1276,1.1274,1.1275,22400000.0
2009-05-25 16:02:00,1.12755,1.1278,1.12755,1.1278,35600000.0
2009-05-25 16:03:00,1.12775,1.12775,1.1273,1.1275,20600000.0
2009-05-25 16:04:00,1.1275,1.1275,1.1275,1.1275,7000000.0
2009-05-25 16:05:00,1.1275,1.12765,1.12745,1.1275,17200000.0
2009-05-25 16:06:00,1.1273,1.1274,1.127,1.12715,19000000.0
2009-05-25 16:07:00,1.127,1.127,1.12695,1.12695,8000000.0
2009-05-25 16:08:00,1.12668,1.12686,1.12615,1.12654,120600000.0
2009-05-25 16:09:00,1.12686,1.12698,1.12671,1.12696,254200000.0
2009-05-25 16:10:00,1.12705,1.12715,1.12705,1.12715,16000000.0
2009-05-25 16:11:00,1.12715,1.12735,1.12695,1.12735,49000000.0
2009-05-25 16:12:00,1.1274,1.1274,1.12675,1.1272,22600000.0
2009-05-25 16:13:00,1.12725,1.12725,1.12725,1.12725,11200000.0
2009-05-25 16:14:00,1.1272,1.12745,1.1267,1.1268,38800000.0
2009-05-25 16:15:00,1.12665,1.12665,1.12645,1.12645,56400000.0
2009-05-25 16:16:00,1.12645,1.12665,1.12645,1.12665,10000000.0
2009-05-25 16:17:00,1.1266,1.12665,1.1266,1.12665,18600000.0
2009-05-25 16:18:00,1.12665,1.12665,1.12665,1.12665,1600000.0
2009-05-25 16:19:00,1.1267,1.12695,1.12665,1.1269,95800000.0
2009-05-25 16:20:00,1.12695,1.12695,1.1266,1.12665,23400000.0
2009-05-25 16:21:00,1.12665,1.12665,1.1265,1.1266,63800000.0
2009-05-25 16:22:00,1.1266,1.12665,1.1265,1.12665,47000000.0
2009-05-25 16:23:00,1.1266,1.12665,1.1266,1.12665,56200000.0
2009-05-25 16:24:00,1.12665,1.12665,1.12665,1.12665,83400000.0
2009-05-25 16:25:00,1.12665,1.1267,1.12665,1.1267,3400000.0
2009-05-25 16:26:00,1.12665,1.1267,1.12665,1.12665,52400000.0
2009-05-25 16:27:00,1.12665,1.12675,1.12645,1.12665,75400000.0
2009-05-25 16:28:00,1.12685,1.12685,1.1266,1.12685,27600000.0
2009-05-25 16:29:00,1.12685,1.12695,1.1264,1.1266,33400000.0
2009-05-25 16:30:00,1.12665,1.127,1.1266,1.1266,59400000.0
2009-05-25 16:31:00,1.12665,1.12675,1.12665,1.1267,24200000.0
2009-05-25 16:32:00,1.1267,1.12695,1.1265,1.1265,40400000.0
2009-05-25 16:33:00,1.12665,1.12675,1.12665,1.12675,8000000.0
2009-05-25 16:34:00,1.12655,1.12695,1.1265,1.1265,11400000.0
2009-05-25 16:35:00,1.1266,1.12665,1.1265,1.1265,35400000.0
2009-05-25 16:36:00,1.1262,1.1264,1.1262,1.12635,53600000.0
2009-05-25 16:37:00,1.1264,1.1264,1.12625,1.12625,17000000.0
2009-05-25 16:38:00,1.12635,1.12645,1.12625,1.12635,27200000.0
2009-05-25 16:39:00,1.12635,1.12635,1.12635,1.12635,1600000.0
2009-05-25 16:40:00,1.12635,1.12635,1.12625,1.12625,25600000.0
2009-05-25 16:41:00,1.12635,1.12635,1.12615,1.12625,38400000.0
2009-05-25 16:42:00,1.12625,1.12625,1.12625,1.12625,51200000.0
2009-05-25 16:43:00,1.12625,1.12635,1.1262,1.12635,65600000.0
2009-05-25 16:44:00,1.12635,1.12635,1.12635,1.12635,19200000.0
2009-05-25 16:45:00,1.12635,1.12635,1.12635,1.12635,9600000.0
2009-05-25 16:46:00,1.12635,1.12635,1.12635,1.12635,9600000.0
2009-05-25 16:47:00,1.12635,1.12635,1.1263,1.1263,24000000.0
2009-05-25 16:48:00,1.1263,1.12635,1.12625,1.12625,39400000.0
2009-05-25 16:49:00,1.12625,1.12625,1.12625,1.12625,15200000.0
2009-05-25 16:50:00,1.12625,1.12645,1.12625,1.12645,46400000.0
2009-05-25 16:51:00,1.12645,1.12645,1.1263,1.12635,46200000.0
2009-05-25 16:52:00,1.12635,1.12635,1.1263,1.1263,13000000.0
2009-05-25 16:53:00,1.12635,1.1264,1.1263,1.12635,20800000.0
2009-05-25 16:54:00,1.12635,1.12635,1.12635,1.12635,3200000.0
2009-05-25 16:55:00,1.12635,1.12645,1.1261,1.1264,561999998.0
2009-05-25 16:56:00,1.1264,1.1264,1.1264,1.1264,13000000.0
2009-05-25 16:57:00,1.1265,1.1266,1.1263,1.12635,41800000.0
2009-05-25 16:58:00,1.12635,1.12635,1.12635,1.12635,8000000.0
2009-05-25 16:59:00,1.12645,1.12655,1.12625,1.12625,166000000.0
2009-05-25 17:00:00,1.12625,1.1264,1.1262,1.1264,159400000.0
2009-05-25 17:01:00,1.1264,1.1264,1.12605,1.12635,42200000.0
2009-05-25 17:02:00,1.1264,1.1264,1.1262,1.1264,48200000.0
2009-05-25 17:03:00,1.1262,1.1262,1.12585,1.126,53400000.0
2009-05-25 17:04:00,1.126,1.126,1.12545,1.1255,57000000.0
2009-05-25 17:05:00,1.1253,1.12535,1.1248,1.125,100400000.0
2009-05-25 17:06:00,1.125,1.12505,1.1245,1.12495,247600000.0
2009-05-25 17:07:00,1.12495,1.12495,1.12425,1.1245,111200000.0
2009-05-25 17:08:00,1.1245,1.1247,1.12435,1.12445,146000000.0
2009-05-25 17:09:00,1.12445,1.12445,1.1237,1.12395,158400000.0
2009-05-25 17:10:00,1.12395,1.12395,1.1237,1.1239,64800000.0
2009-05-25 17:11:00,1.12395,1.12395,1.12395,1.12395,36800000.0
2009-05-25 17:12:00,1.12395,1.12395,1.1233,1.12355,88200000.0
2009-05-25 17:13:00,1.12355,1.124,1.1234,1.124,143200000.0
2009-05-25 17:14:00,1.1238,1.1242,1.1238,1.124,36800000.0
2009-05-25 17:15:00,1.12415,1.1246,1.1241,1.12415,78000000.0
2009-05-25 17:16:00,1.1244,1.12445,1.1243,1.1244,54400000.0
2009-05-25 17:17:00,1.1243,1.12525,1.1243,1.1249,194800000.0
2009-05-25 17:18:00,1.1249,1.125,1.12485,1.125,34200000.0
2009-05-25 17:19:00,1.125,1.125,1.1246,1.1248,115800000.0
2009-05-25 17:20:00,1.1248,1.12495,1.1248,1.1249,119400000.0
2009-05-25 17:21:00,1.1249,1.12495,1.1249,1.1249,141800000.0
2009-05-25 17:22:00,1.1249,1.12505,1.12475,1.1249,97000000.0
2009-05-25 17:23:00,1.1248,1.12485,1.1248,1.12485,189600000.0
2009-05-25 17:24:00,1.12485,1.1252,1.1248,1.12485,100400000.0
2009-05-25 17:25:00,1.12485,1.12485,1.1248,1.12485,141200000.0
2009-05-25 17:26:00,1.1248,1.12495,1.1248,1.1249,47200000.0
2009-05-25 17:27:00,1.1249,1.12495,1.1248,1.12485,76600000.0
2009-05-25 17:28:00,1.12485,1.12505,1.12485,1.12505,67200000.0
2009-05-25 17:29:00,1.12505,1.1251,1.12485,1.12495,87000000.0
2009-05-25 17:30:00,1.12495,1.12495,1.12485,1.12485,14400000.0
2009-05-25 17:31:00,1.12452,1.1247,1.12448,1.1247,107000000.0
2009-05-25 17:32:00,1.12485,1.12515,1.1248,1.1249,24000000.0
2009-05-25 17:33:00,1.12495,1.126,1.12485,1.12575,204000000.0
2009-05-25 17:34:00,1.1254,1.1255,1.1254,1.12545,18000000.0
2009-05-25 17:35:00,1.12545,1.1255,1.1254,1.12545,25000000.0
2009-05-25 17:36:00,1.12545,1.1255,1.1254,1.12545,93800000.0
2009-05-25 17:37:00,1.12545,1.12555,1.12535,1.1255,88000000.0
2009-05-25 17:38:00,1.1255,1.1255,1.1255,1.1255,25600000.0
2009-05-25 17:39:00,1.1255,1.12555,1.12535,1.1255,72000000.0
2009-05-25 17:40:00,1.1255,1.12565,1.1255,1.12555,118400000.0
2009-05-25 17:41:00,1.1256,1.1256,1.1254,1.12555,70400000.0
2009-05-25 17:42:00,1.12555,1.12555,1.12555,1.12555,6400000.0
2009-05-25 17:43:00,1.1254,1.1256,1.1254,1.1256,38400000.0
2009-05-25 17:44:00,1.1256,1.1256,1.1255,1.12555,52800000.0
2009-05-25 17:45:00,1.12555,1.12555,1.12555,1.12555,12800000.0
2009-05-25 17:46:00,1.12555,1.12555,1.12555,1.12555,12800000.0
2009-05-25 17:47:00,1.12555,1.12555,1.1254,1.1254,161600000.0
2009-05-25 17:48:00,1.1255,1.12555,1.1254,1.1255,43200000.0
2009-05-25 17:49:00,1.12555,1.1256,1.1255,1.1255,61000000.0
2009-05-25 17:50:00,1.1255,1.1256,1.1255,1.1255,73600000.0
2009-05-25 17:51:00,1.1255,1.12555,1.1255,1.12555,9600000.0
2009-05-25 17:52:00,1.12555,1.1256,1.12555,1.12555,28800000.0
2009-05-25 17:53:00,1.12555,1.12555,1.12535,1.12535,13600000.0
2009-05-25 17:54:00,1.1254,1.1254,1.1254,1.1254,8000000.0
2009-05-25 17:55:00,1.1254,1.1254,1.1254,1.1254,8000000.0
2009-05-25 17:56:00,1.1254,1.1254,1.1254,1.1254,4000000.0
2009-05-25 17:57:00,1.1254,1.12575,1.1254,1.12575,60200000.0
2009-05-25 17:58:00,1.1254,1.12585,1.1253,1.1253,74000000.0
2009-05-25 17:59:00,1.12525,1.12565,1.12525,1.12545,160000000.0
2009-05-25 18:00:00,1.12545,1.12595,1.1254,1.1254,70200000.0
2009-05-25 18:01:00,1.1256,1.12575,1.1256,1.12565,73200000.0
2009-05-25 18:02:00,1.12575,1.12575,1.12575,1.12575,1600000.0
2009-05-25 18:03:00,1.12575,1.12575,1.1252,1.1255,29600000.0
2009-05-25 18:04:00,1.12555,1.12555,1.1255,1.12555,12800000.0
2009-05-25 18:05:00,1.12555,1.12555,1.12555,1.12555,3200000.0
2009-05-25 18:06:00,1.12555,1.12555,1.12525,1.12525,21000000.0
2009-05-25 18:07:00,1.1254,1.12545,1.1253,1.12545,22600000.0
2009-05-25 18:08:00,1.12545,1.12545,1.12545,1.12545,6400000.0
2009-05-25 18:09:00,1.12535,1.1254,1.12535,1.12535,24000000.0
2009-05-25 18:10:00,1.12535,1.1254,1.12535,1.12535,70400000.0
2009-05-25 18:11:00,1.12535,1.12535,1.12535,1.12535,16000000.0
2009-05-25 18:12:00,1.12535,1.12535,1.12535,1.12535,32000000.0
2009-05-25 18:13:00,1.12535,1.12535,1.12535,1.12535,25600000.0
2009-05-25 18:14:00,1.12535,1.12535,1.12535,1.12535,12800000.0
2009-05-25 18:15:00,1.12535,1.12535,1.12535,1.12535,25600000.0
2009-05-25 18:16:00,1.12535,1.12535,1.12535,1.12535,19200000.0
2009-05-25 18:17:00,1.1253,1.12535,1.1253,1.12535,9600000.0
2009-05-25 18:18:00,1.12535,1.12535,1.12535,1.12535,12800000.0
2009-05-25 18:19:00,1.12545,1.12545,1.12525,1.12525,12800000.0
2009-05-25 18:20:00,1.12535,1.1254,1.1251,1.1251,22800000.0
2009-05-25 18:21:00,1.12515,1.1252,1.1251,1.12515,37200000.0
2009-05-25 18:22:00,1.12515,1.1252,1.12515,1.12515,4800000.0
2009-05-25 18:23:00,1.1251,1.1251,1.12505,1.1251,16800000.0
2009-05-25 18:24:00,1.1251,1.1251,1.125,1.12505,55000000.0
2009-05-25 18:25:00,1.12505,1.1251,1.12495,1.1251,66600000.0
2009-05-25 18:26:00,1.12505,1.12505,1.12495,1.12505,84800000.0
2009-05-25 18:27:00,1.12505,1.12505,1.12505,1.12505,12800000.0
2009-05-25 18:28:00,1.12505,1.12505,1.12505,1.12505,9600000.0
2009-05-25 18:29:00,1.12515,1.12515,1.12475,1.1248,89600000.0
2009-05-25 18:30:00,1.12495,1.12495,1.1244,1.12455,109800000.0
2009-05-25 18:31:00,1.1244,1.12475,1.12435,1.12445,169200000.0
2009-05-25 18:32:00,1.1245,1.1245,1.1245,1.1245,6000000.0
2009-05-25 18:33:00,1.1245,1.1245,1.1245,1.1245,5600000.0
2009-05-25 18:34:00,1.12455,1.12455,1.1245,1.1245,42800000.0
2009-05-25 18:35:00,1.1245,1.12455,1.1245,1.12455,51600000.0
2009-05-25 18:36:00,1.12455,1.12455,1.1245,1.1245,94400000.0
2009-05-25 18:37:00,1.1245,1.1245,1.1245,1.1245,17600000.0
2009-05-25 18:38:00,1.12455,1.12465,1.12455,1.12465,8000000.0
2009-05-25 18:39:00,1.12475,1.12495,1.12475,1.12495,17600000.0
2009-05-25 18:40:00,1.12495,1.12495,1.12495,1.12495,9600000.0
2009-05-25 18:41:00,1.12495,1.12495,1.12495,1.12495,19200000.0
2009-05-25 18:42:00,1.12495,1.12515,1.1249,1.1249,112000000.0
2009-05-25 18:43:00,1.12495,1.12505,1.12495,1.12505,21600000.0
2009-05-25 18:44:00,1.12485,1.12495,1.12475,1.1248,209200000.0
2009-05-25 18:45:00,1.12505,1.12505,1.12505,1.12505,72000000.0
2009-05-25 18:46:00,1.12505,1.12505,1.12505,1.12505,36800000.0
2009-05-25 18:47:00,1.12505,1.12505,1.12505,1.12505,24000000.0
2009-05-25 18:48:00,1.12505,1.12505,1.12505,1.12505,24000000.0
2009-05-25 18:49:00,1.12505,1.12505,1.12505,1.12505,24000000.0
2009-05-25 18:50:00,1.12505,1.12505,1.12505,1.12505,9600000.0
2009-05-25 18:51:00,1.12505,1.12505,1.1248,1.12505,21600000.0
2009-05-25 18:52:00,1.125,1.12505,1.125,1.12505,53200000.0
2009-05-25 18:53:00,1.12515,1.12515,1.12515,1.12515,11200000.0
2009-05-25 18:54:00,1.12515,1.1257,1.125,1.12505,79000000.0
2009-05-25 18:55:00,1.12505,1.12505,1.12505,1.12505,10400000.0
2009-05-25 18:56:00,1.12505,1.12505,1.12505,1.12505,2400000.0
2009-05-25 18:57:00,1.12505,1.12505,1.125,1.12505,159600000.0
2009-05-25 18:58:00,1.12505,1.1251,1.12505,1.1251,104200000.0
2009-05-25 18:59:00,1.125,1.12515,1.125,1.12515,79800000.0
2009-05-25 19:00:00,1.1251,1.1254,1.1251,1.1251,48600000.0
2009-05-25 19:01:00,1.12515,1.12515,1.12515,1.12515,16000000.0
2009-05-25 19:02:00,1.12515,1.12515,1.12515,1.12515,25600000.0
2009-05-25 19:03:00,1.12515,1.12515,1.1251,1.12515,42200000.0
2009-05-25 19:04:00,1.12515,1.12515,1.12515,1.12515,11200000.0
2009-05-25 19:05:00,1.12515,1.12515,1.12505,1.12505,46400000.0
2009-05-25 19:06:00,1.12505,1.12505,1.12505,1.12505,43200000.0
2009-05-25 19:07:00,1.12505,1.12515,1.12505,1.1251,30400000.0
2009-05-25 19:08:00,1.12494,1.12514,1.12486,1.12503,55200000.0
2009-05-25 19:09:00,1.12505,1.12505,1.12505,1.12505,24000000.0
2009-05-25 19:10:00,1.12505,1.12505,1.12505,1.12505,49600000.0
2009-05-25 19:11:00,1.12505,1.12505,1.12505,1.12505,11200000.0
2009-05-25 19:12:00,1.1249,1.12502,1.12478,1.12498,51200000.0
2009-05-25 19:13:00,1.12505,1.12505,1.12505,1.12505,25600000.0
2009-05-25 19:14:00,1.12505,1.12505,1.12505,1.12505,25600000.0
2009-05-25 19:15:00,1.12505,1.12505,1.12505,1.12505,17600000.0
2009-05-25 19:16:00,1.1248,1.12481,1.12461,1.12472,50800000.0
2009-05-25 19:17:00,1.12505,1.12505,1.1247,1.1247,84800000.0
2009-05-25 19:18:00,1.12443,1.12463,1.12428,1.12463,90600000.0
2009-05-25 19:19:00,1.1247,1.1247,1.1247,1.1247,4000000.0
2009-05-25 19:20:00,1.12455,1.1248,1.12442,1.12471,104800000.0
2009-05-25 19:21:00,1.12475,1.12475,1.12434,1.12465,177400000.0
2009-05-25 19:22:00,1.12465,1.12484,1.12453,1.12484,88600000.0
2009-05-25 19:23:00,1.1247,1.1247,1.1247,1.1247,2400000.0
2009-05-25 19:24:00,1.1247,1.1248,1.1247,1.1248,12000000.0
2009-05-25 19:25:00,1.1247,1.12495,1.1247,1.12475,45000000.0
2009-05-25 19:26:00,1.1249,1.12495,1.12475,1.12475,33600000.0
2009-05-25 19:27:00,1.12475,1.12475,1.12455,1.12455,49600000.0
2009-05-25 19:28:00,1.12455,1.12455,1.12455,1.12455,22400000.0
2009-05-25 19:29:00,1.12455,1.12455,1.12455,1.12455,14400000.0
2009-05-25 19:30:00,1.12455,1.12455,1.12455,1.12455,19200000.0
2009-05-25 19:31:00,1.12455,1.12455,1.1239,1.12405,89000000.0
2009-05-25 19:32:00,1.12415,1.12415,1.12415,1.12415,11200000.0
2009-05-25 19:33:00,1.12379,1.1239,1.12374,1.12387,26200000.0
2009-05-25 19:34:00,1.12415,1.12415,1.12415,1.12415,11200000.0
2009-05-25 19:35:00,1.12415,1.12415,1.12415,1.12415,11200000.0
2009-05-25 19:36:00,1.12392,1.12407,1.12382,1.12385,129800000.0
2009-05-25 19:37:00,1.12395,1.12395,1.12395,1.12395,25600000.0
2009-05-25 19:38:00,1.12372,1.12385,1.12362,1.12385,37000000.0
2009-05-25 19:39:00,1.12395,1.12395,1.12395,1.12395,27200000.0
2009-05-25 19:40:00,1.12395,1.12395,1.1238,1.1238,30400000.0
2009-05-25 19:41:00,1.1238,1.1238,1.1238,1.1238,9600000.0
2009-05-25 19:42:00,1.1238,1.12385,1.1238,1.12385,14400000.0
2009-05-25 19:43:00,1.12385,1.12395,1.12385,1.12385,75200000.0
2009-05-25 19:44:00,1.12385,1.12385,1.1234,1.1234,34400000.0
2009-05-25 19:45:00,1.1235,1.1235,1.12315,1.12315,14400000.0
2009-05-25 19:46:00,1.12325,1.1234,1.12325,1.1234,9600000.0
2009-05-25 19:47:00,1.1234,1.1234,1.12323,1.12338,35200000.0
2009-05-25 19:48:00,1.12345,1.1235,1.12345,1.1235,30400000.0
2009-05-25 19:49:00,1.1235,1.12365,1.12335,1.12355,54400000.0
2009-05-25 19:50:00,1.12355,1.12355,1.1235,1.12355,48000000.0
2009-05-25 19:51:00,1.12405,1.12405,1.1234,1.1234,20800000.0
2009-05-25 19:52:00,1.12345,1.12345,1.12315,1.1234,24000000.0
2009-05-25 19:53:00,1.1234,1.1234,1.1228,1.1231,35200000.0
2009-05-25 19:54:00,1.12295,1.12295,1.12295,1.12295,16000000.0
2009-05-25 19:55:00,1.123,1.1231,1.12265,1.1229,40600000.0
2009-05-25 19:56:00,1.12285,1.1233,1.12285,1.1233,44800000.0
2009-05-25 19:57:00,1.1233,1.1235,1.12275,1.1232,48400000.0
2009-05-25 19:58:00,1.12335,1.1234,1.1233,1.1234,32000000.0
2009-05-25 19:59:00,1.1233,1.1233,1.12285,1.12285,8000000.0
2009-05-25 20:00:00,1.123,1.1231,1.123,1.1231,13200000.0
2009-05-25 20:01:00,1.1231,1.1231,1.1231,1.1231,2400000.0
2009-05-25 20:02:00,1.12308,1.12332,1.1229,1.12332,29200000.0
2009-05-25 20:03:00,1.12335,1.12335,1.12335,1.12335,3200000.0
2009-05-25 20:04:00,1.12345,1.12345,1.12345,1.12345,9600000.0
2009-05-25 20:05:00,1.1235,1.1235,1.1224,1.12325,44200000.0
2009-05-25 20:06:00,1.12325,1.1233,1.12325,1.1233,5000000.0
2009-05-25 20:07:00,1.12305,1.12318,1.12288,1.12302,103800000.0
2009-05-25 20:08:00,1.12285,1.12325,1.12275,1.1231,169000000.0
2009-05-25 20:09:00,1.1233,1.1233,1.12325,1.1233,46400000.0
2009-05-25 20:10:00,1.12287,1.12306,1.12265,1.12275,232200000.0
2009-05-25 20:11:00,1.1233,1.1233,1.1233,1.1233,22400000.0
2009-05-25 20:12:00,1.12289,1.12306,1.12282,1.12304,46200000.0
2009-05-25 20:13:00,1.1233,1.1233,1.12275,1.1228,13600000.0
2009-05-25 20:14:00,1.12275,1.12275,1.12275,1.12275,4000000.0
2009-05-25 20:15:00,1.12285,1.12345,1.12285,1.12345,32600000.0
2009-05-25 20:16:00,1.12345,1.1235,1.1232,1.1235,11000000.0
2009-05-25 20:17:00,1.12355,1.12355,1.1231,1.1231,14400000.0
2009-05-25 20:18:00,1.12318,1.12321,1.12304,1.12313,20800000.0
2009-05-25 20:19:00,1.12311,1.12314,1.12311,1.12311,6200000.0
2009-05-25 20:20:00,1.12327,1.12327,1.1228,1.1228,6600000.0
2009-05-25 20:21:00,1.1227,1.12311,1.12267,1.1228,32200000.0
2009-05-25 20:22:00,1.1232,1.1232,1.12315,1.12315,11200000.0
2009-05-25 20:23:00,1.1232,1.1232,1.12315,1.12315,16000000.0
2009-05-25 20:24:00,1.12335,1.1234,1.12305,1.1232,44800000.0
2009-05-25 20:25:00,1.1232,1.1232,1.1232,1.1232,3200000.0
2009-05-25 20:26:00,1.1232,1.1232,1.1232,1.1232,9600000.0
2009-05-25 20:27:00,1.1232,1.1232,1.1232,1.1232,16000000.0
2009-05-25 20:28:00,1.1232,1.1232,1.1232,1.1232,12800000.0
2009-05-25 20:29:00,1.1232,1.1232,1.1232,1.1232,12800000.0
2009-05-25 20:30:00,1.12293,1.12296,1.12279,1.12294,25400000.0
2009-05-25 20:31:00,1.12315,1.12335,1.12315,1.12335,6400000.0
2009-05-25 20:32:00,1.12345,1.12375,1.12325,1.12355,33600000.0
2009-05-25 20:33:00,1.1236,1.1236,1.12355,1.12355,43200000.0
2009-05-25 20:34:00,1.12355,1.12355,1.12355,1.12355,19200000.0
2009-05-25 20:35:00,1.12355,1.12355,1.12355,1.12355,9600000.0
2009-05-25 20:36:00,1.12355,1.12355,1.12355,1.12355,8000000.0
2009-05-25 20:37:00,1.12355,1.1236,1.12355,1.1236,16000000.0
2009-05-25 20:38:00,1.12338,1.12338,1.1232,1.1232,50600000.0
2009-05-25 20:39:00,1.1232,1.1232,1.1232,1.1232,16000000.0
2009-05-25 20:40:00,1.1236,1.1236,1.1236,1.1236,6400000.0
2009-05-25 20:41:00,1.1235,1.1235,1.1235,1.1235,3200000.0
2009-05-25 20:42:00,1.12324,1.1233,1.12302,1.1233,19600000.0
2009-05-25 20:43:00,1.12317,1.12331,1.12307,1.12307,16600000.0
2009-05-25 20:44:00,1.1235,1.1235,1.1235,1.1235,3200000.0
2009-05-25 20:45:00,1.1235,1.1235,1.1235,1.1235,12800000.0
2009-05-25 20:46:00,1.1235,1.1235,1.1235,1.1235,16000000.0
2009-05-25 20:47:00,1.1235,1.1235,1.1235,1.1235,12800000.0
2009-05-25 20:48:00,1.1234,1.1234,1.1234,1.1234,8000000.0
2009-05-25 20:49:00,1.1234,1.1234,1.1234,1.1234,1600000.0
2009-05-25 20:50:00,1.12312,1.12335,1.12312,1.12322,12600000.0
2009-05-25 20:51:00,1.1234,1.12345,1.1231,1.1231,29600000.0
2009-05-25 20:52:00,1.12315,1.12315,1.123,1.123,35400000.0
2009-05-25 20:53:00,1.123,1.123,1.123,1.123,2400000.0
2009-05-25 20:54:00,1.123,1.123,1.123,1.123,2400000.0
2009-05-25 20:55:00,1.123,1.123,1.12245,1.12265,36000000.0
2009-05-25 20:56:00,1.12265,1.12265,1.12225,1.12225,49000000.0
2009-05-25 20:57:00,1.1223,1.1223,1.1223,1.1223,6400000.0
2009-05-25 20:58:00,1.12235,1.12245,1.12235,1.12245,20800000.0
2009-05-25 20:59:00,1.1221,1.12224,1.12207,1.12224,49400000.0
2009-05-25 21:00:00,1.12245,1.12245,1.12245,1.12245,6400000.0
2009-05-25 21:01:00,1.1223,1.1223,1.1223,1.1223,2000000.0
2009-05-25 21:02:00,1.12245,1.12245,1.12245,1.12245,16000000.0
2009-05-25 21:03:00,1.12211,1.12211,1.12201,1.12201,10800000.0
2009-05-25 21:04:00,1.12212,1.12224,1.12209,1.12215,18600000.0
2009-05-25 21:05:00,1.12209,1.12209,1.122,1.12201,16600000.0
2009-05-25 21:06:00,1.12235,1.12235,1.12235,1.12235,3200000.0
2009-05-25 21:07:00,1.12235,1.12235,1.12235,1.12235,16000000.0
2009-05-25 21:08:00,1.1224,1.1224,1.1224,1.1224,1600000.0
2009-05-25 21:09:00,1.12245,1.12275,1.12225,1.12225,12800000.0
2009-05-25 21:10:00,1.12235,1.12235,1.12235,1.12235,3200000.0
2009-05-25 21:11:00,1.12235,1.12235,1.12192,1.12225,225999994.0
2009-05-25 21:12:00,1.12223,1.12237,1.12221,1.12235,31000000.0
2009-05-25 21:13:00,1.12238,1.12254,1.12224,1.12228,22600000.0
2009-05-25 21:14:00,1.12235,1.12235,1.12235,1.12235,3200000.0
2009-05-25 21:15:00,1.1224,1.1224,1.12205,1.12235,24600000.0
2009-05-25 21:16:00,1.1219,1.1224,1.12185,1.1221,42400000.0
2009-05-25 21:17:00,1.12215,1.12225,1.12215,1.12225,13000000.0
2009-05-25 21:18:00,1.12225,1.12225,1.1221,1.1221,17800000.0
2009-05-25 21:19:00,1.12235,1.12235,1.12205,1.12205,8200000.0
2009-05-25 21:20:00,1.1222,1.1222,1.1222,1.1222,3200000.0
2009-05-25 21:21:00,1.12218,1.12227,1.12218,1.12227,11600000.0
2009-05-25 21:22:00,1.12232,1.12242,1.12219,1.12242,49400000.0
2009-05-25 21:23:00,1.12237,1.12237,1.1222,1.12227,29800000.0
2009-05-25 21:24:00,1.1223,1.12245,1.12225,1.12225,29600000.0
2009-05-25 21:25:00,1.1225,1.1225,1.1224,1.1224,17200000.0
2009-05-25 21:26:00,1.12235,1.12255,1.12235,1.12255,17000000.0
2009-05-25 21:27:00,1.1226,1.12275,1.1226,1.1227,16800000.0
2009-05-25 21:28:00,1.12295,1.1234,1.1227,1.1227,12200000.0
2009-05-25 21:29:00,1.12265,1.12275,1.1226,1.1226,6400000.0
2009-05-25 21:30:00,1.12265,1.123,1.12265,1.12285,44800000.0
2009-05-25 21:31:00,1.1227,1.1227,1.1227,1.1227,3200000.0
2009-05-25 21:32:00,1.1228,1.1228,1.1228,1.1228,1600000.0
2009-05-25 21:33:00,1.1232,1.1233,1.12285,1.12285,27200000.0
2009-05-25 21:34:00,1.12305,1.12305,1.12305,1.12305,3200000.0
2009-05-25 21:35:00,1.1229,1.12292,1.1229,1.12292,2600000.0
2009-05-25 21:36:00,1.1231,1.1231,1.1231,1.1231,38400000.0
2009-05-25 21:37:00,1.1231,1.1231,1.1231,1.1231,3200000.0
2009-05-25 21:38:00,1.1229,1.12305,1.1229,1.12305,6400000.0
2009-05-25 21:39:00,1.12293,1.12295,1.12283,1.12287,11600000.0
2009-05-25 21:40:00,1.12287,1.12299,1.12287,1.12293,15000000.0
2009-05-25 21:41:00,1.12279,1.12296,1.12273,1.12291,14800000.0
2009-05-25 21:42:00,1.123,1.1234,1.123,1.1234,24200000.0
2009-05-25 21:43:00,1.1231,1.12335,1.12285,1.12335,77200000.0
2009-05-25 21:44:00,1.12335,1.1234,1.12315,1.1232,35200000.0
2009-05-25 21:45:00,1.12325,1.1233,1.1232,1.1232,16000000.0
2009-05-25 21:46:00,1.12311,1.12311,1.12281,1.12308,22600000.0
2009-05-25 21:47:00,1.12315,1.12315,1.12297,1.12297,19800000.0
2009-05-25 21:48:00,1.12314,1.12315,1.12308,1.12315,13800000.0
2009-05-25 21:49:00,1.12304,1.12314,1.12285,1.12304,13400000.0
2009-05-25 21:50:00,1.12292,1.12314,1.1229,1.12303,29600000.0
2009-05-25 21:51:00,1.12303,1.12304,1.12299,1.12304,15000000.0
2009-05-25 21:52:00,1.1231,1.1231,1.12302,1.12303,6000000.0
2009-05-25 21:53:00,1.12302,1.12309,1.12287,1.123,21200000.0
2009-05-25 21:54:00,1.1231,1.1234,1.1231,1.1233,16000000.0
2009-05-25 21:55:00,1.12295,1.12297,1.1229,1.12297,6000000.0
2009-05-25 21:56:00,1.12302,1.12302,1.123,1.123,3600000.0
2009-05-25 21:57:00,1.1231,1.1231,1.123,1.123,4000000.0
2009-05-25 21:58:00,1.1233,1.1234,1.1233,1.1234,12800000.0
2009-05-25 21:59:00,1.12335,1.12335,1.1233,1.12335,27200000.0
2009-05-25 22:00:00,1.12335,1.1234,1.12315,1.1233,12800000.0
2009-05-25 22:01:00,1.12345,1.12345,1.12345,1.12345,9600000.0
2009-05-25 22:02:00,1.12328,1.12332,1.1232,1.1232,17800000.0
2009-05-25 22:03:00,1.1235,1.1235,1.1235,1.1235,3200000.0
2009-05-25 22:04:00,1.1235,1.1235,1.1235,1.1235,3200000.0
2009-05-25 22:05:00,1.1231,1.1233,1.12303,1.12308,23800000.0
2009-05-25 22:06:00,1.1234,1.1234,1.12285,1.1233,81400000.0
2009-05-25 22:07:00,1.1233,1.1238,1.1231,1.1232,134400000.0
2009-05-25 22:08:00,1.1232,1.1233,1.1225,1.12265,37000000.0
2009-05-25 22:09:00,1.12295,1.12345,1.12295,1.12345,30400000.0
2009-05-25 22:10:00,1.1235,1.1241,1.1235,1.12375,71800000.0
2009-05-25 22:11:00,1.1238,1.1245,1.1236,1.1245,27600000.0
2009-05-25 22:12:00,1.12465,1.12465,1.12375,1.12375,10600000.0
2009-05-25 22:13:00,1.124,1.12445,1.12375,1.1239,53200000.0
2009-05-25 22:14:00,1.1239,1.1239,1.1238,1.12385,5800000.0
2009-05-25 22:15:00,1.1238,1.1238,1.12365,1.12365,5200000.0
2009-05-25 22:16:00,1.12365,1.12365,1.12365,1.12365,2400000.0
2009-05-25 22:17:00,1.12375,1.12375,1.12357,1.12371,15400000.0
2009-05-25 22:18:00,1.1237,1.1237,1.12365,1.12365,5600000.0
2009-05-25 22:19:00,1.12375,1.1239,1.12375,1.1239,29800000.0
2009-05-25 22:20:00,1.1241,1.12415,1.1241,1.12415,3600000.0
2009-05-25 22:21:00,1.12415,1.12415,1.1239,1.12405,17400000.0
2009-05-25 22:22:00,1.124,1.124,1.124,1.124,6400000.0
2009-05-25 22:23:00,1.124,1.124,1.1239,1.1239,19600000.0
2009-05-25 22:24:00,1.124,1.12405,1.124,1.12405,3000000.0
2009-05-25 22:25:00,1.12405,1.12405,1.12405,1.12405,4000000.0
2009-05-25 22:26:00,1.12425,1.12425,1.12425,1.12425,5000000.0
2009-05-25 22:27:00,1.1242,1.1242,1.1242,1.1242,6400000.0
2009-05-25 22:28:00,1.1242,1.1242,1.1242,1.1242,12800000.0
2009-05-25 22:29:00,1.1241,1.1245,1.1241,1.1245,28200000.0
2009-05-25 22:30:00,1.1244,1.1244,1.1244,1.1244,15000000.0
2009-05-25 22:31:00,1.1245,1.1245,1.12415,1.12425,17600000.0
2009-05-25 22:32:00,1.12425,1.12425,1.1242,1.12425,16800000.0
2009-05-25 22:33:00,1.12425,1.12425,1.12355,1.12385,35400000.0
2009-05-25 22:34:00,1.12395,1.12395,1.12395,1.12395,8000000.0
2009-05-25 22:35:00,1.12395,1.124,1.12395,1.124,16000000.0
2009-05-25 22:36:00,1.12395,1.12395,1.12395,1.12395,4800000.0
2009-05-25 22:37:00,1.12395,1.12405,1.12395,1.12405,12800000.0
2009-05-25 22:38:00,1.12392,1.12403,1.12383,1.12402,21200000.0
2009-05-25 22:39:00,1.12394,1.12395,1.12385,1.12393,34000000.0
2009-05-25 22:40:00,1.12405,1.12405,1.12405,1.12405,16000000.0
2009-05-25 22:41:00,1.12387,1.12414,1.12386,1.12399,26600000.0
2009-05-25 22:42:00,1.12393,1.12412,1.12393,1.12406,48000000.0
2009-05-25 22:43:00,1.12405,1.12405,1.12355,1.12355,14000000.0
2009-05-25 22:44:00,1.12362,1.12362,1.12349,1.12358,8400000.0
2009-05-25 22:45:00,1.1237,1.1237,1.12365,1.12365,48000000.0
2009-05-25 22:46:00,1.12365,1.1237,1.12365,1.1237,10600000.0
2009-05-25 22:47:00,1.12358,1.12358,1.12344,1.12347,24800000.0
2009-05-25 22:48:00,1.12357,1.12357,1.1234,1.12346,23000000.0
2009-05-25 22:49:00,1.1237,1.1238,1.1237,1.1238,4000000.0
2009-05-25 22:50:00,1.12351,1.12355,1.12337,1.12355,16000000.0
2009-05-25 22:51:00,1.1238,1.1238,1.1238,1.1238,2000000.0
2009-05-25 22:52:00,1.12348,1.12377,1.12342,1.12355,53200000.0
2009-05-25 22:53:00,1.12348,1.12375,1.12348,1.1236,57600000.0
2009-05-25 22:54:00,1.1238,1.12415,1.1237,1.1237,13000000.0
2009-05-25 22:55:00,1.12372,1.12374,1.12353,1.12363,11200000.0
2009-05-25 22:56:00,1.12365,1.12372,1.12357,1.12367,33800000.0
2009-05-25 22:57:00,1.12363,1.12364,1.1235,1.1236,15600000.0
2009-05-25 22:58:00,1.12348,1.12393,1.12348,1.12357,16800000.0
2009-05-25 22:59:00,1.1237,1.1237,1.12345,1.1235,8000000.0
2009-05-25 23:00:00,1.12349,1.12381,1.12327,1.12381,18000000.0
2009-05-25 23:01:00,1.12381,1.12385,1.12347,1.12374,35800000.0
2009-05-25 23:02:00,1.1236,1.1236,1.12355,1.12355,3200000.0
2009-05-25 23:03:00,1.1235,1.1235,1.12335,1.12345,12800000.0
2009-05-25 23:04:00,1.12345,1.12345,1.12345,1.12345,1600000.0
2009-05-25 23:05:00,1.12345,1.12365,1.12345,1.12365,2600000.0
2009-05-25 23:06:00,1.12375,1.12375,1.12375,1.12375,2000000.0
2009-05-25 23:07:00,1.12375,1.12375,1.12375,1.12375,2000000.0
2009-05-25 23:08:00,1.12375,1.12375,1.12365,1.12365,3000000.0
2009-05-25 23:09:00,1.1237,1.1237,1.1237,1.1237,2600000.0
2009-05-25 23:10:00,1.1237,1.1237,1.1237,1.1237,6400000.0
2009-05-25 23:11:00,1.1237,1.1237,1.1237,1.1237,3200000.0
2009-05-25 23:12:00,1.1237,1.1237,1.1237,1.1237,6400000.0
2009-05-25 23:13:00,1.1237,1.1237,1.1237,1.1237,3200000.0
2009-05-25 23:14:00,1.1237,1.1237,1.1237,1.1237,3000000.0
2009-05-25 23:15:00,1.1237,1.1237,1.1237,1.1237,2000000.0
2009-05-25 23:16:00,1.1237,1.1237,1.1237,1.1237,1000000.0
2009-05-25 23:17:00,1.1237,1.1237,1.1237,1.1237,1000000.0
2009-05-25 23:18:00,1.1237,1.1237,1.1237,1.1237,5800000.0
2009-05-25 23:19:00,1.1237,1.1237,1.1237,1.1237,3400000.0
2009-05-25 23:20:00,1.12337,1.12378,1.12334,1.12371,40800000.0
2009-05-25 23:21:00,1.12375,1.12375,1.12353,1.12353,18800000.0
2009-05-25 23:22:00,1.12352,1.12377,1.12342,1.1235,44600000.0
2009-05-25 23:23:00,1.1237,1.1237,1.12335,1.1236,8800000.0
2009-05-25 23:24:00,1.12365,1.12368,1.12361,1.12367,34600000.0
2009-05-25 23:25:00,1.1236,1.1236,1.1236,1.1236,12800000.0
2009-05-25 23:26:00,1.1233,1.1233,1.1232,1.1232,6400000.0
2009-05-25 23:27:00,1.1236,1.1236,1.1236,1.1236,3200000.0
2009-05-25 23:28:00,1.12358,1.12358,1.1234,1.12342,13200000.0
2009-05-25 23:29:00,1.1237,1.1238,1.1237,1.12375,18200000.0
2009-05-25 23:30:00,1.1238,1.1238,1.1238,1.1238,3200000.0
2009-05-25 23:31:00,1.1238,1.1238,1.1233,1.1233,28800000.0
2009-05-25 23:32:00,1.1233,1.1233,1.1233,1.1233,2400000.0
2009-05-25 23:33:00,1.12319,1.12341,1.12314,1.12341,43200000.0
2009-05-25 23:34:00,1.12353,1.12353,1.1233,1.12347,41800000.0
2009-05-25 23:35:00,1.1235,1.1235,1.1235,1.1235,1600000.0
2009-05-25 23:36:00,1.12357,1.12365,1.12352,1.12352,19600000.0
2009-05-25 23:37:00,1.1235,1.1235,1.1235,1.1235,1600000.0
2009-05-25 23:38:00,1.1235,1.1235,1.1235,1.1235,3200000.0
2009-05-25 23:39:00,1.1235,1.1235,1.1234,1.1234,32800000.0
2009-05-25 23:40:00,1.1234,1.1234,1.1234,1.1234,2400000.0
2009-05-25 23:41:00,1.12339,1.1235,1.12318,1.12318,68000000.0
2009-05-25 23:42:00,1.12315,1.12353,1.12315,1.12329,99200000.0
2009-05-25 23:43:00,1.12316,1.12348,1.12315,1.12348,64800000.0
2009-05-25 23:44:00,1.1234,1.1234,1.1234,1.1234,4800000.0
2009-05-25 23:45:00,1.12326,1.12346,1.12311,1.12346,15600000.0
2009-05-25 23:46:00,1.12319,1.12344,1.12319,1.12326,25800000.0
2009-05-25 23:47:00,1.12321,1.12349,1.12313,1.12349,38800000.0
2009-05-25 23:48:00,1.12307,1.12327,1.12304,1.12304,30600000.0
2009-05-25 23:49:00,1.12316,1.12346,1.12316,1.12343,26600000.0
2009-05-25 23:50:00,1.12337,1.12337,1.1232,1.12334,21800000.0
2009-05-25 23:51:00,1.12337,1.12337,1.12316,1.12333,20800000.0
2009-05-25 23:52:00,1.12312,1.12331,1.12302,1.12331,20400000.0
2009-05-25 23:53:00,1.12315,1.12315,1.12315,1.12315,2400000.0
2009-05-25 23:54:00,1.12315,1.1235,1.12315,1.1235,36600000.0
2009-05-25 23:55:00,1.12325,1.12337,1.1232,1.12332,32000000.0
2009-05-25 23:56:00,1.12321,1.12345,1.12315,1.12316,33000000.0
2009-05-25 23:57:00,1.1233,1.12337,1.12308,1.1233,77200000.0
2009-05-25 23:58:00,1.12313,1.12319,1.12304,1.12317,22600000.0
2009-05-25 23:59:00,1.12318,1.12329,1.12299,1.1231,57000000.0
2009-05-26 00:00:00,1.1236,1.1236,1.1236,1.1236,1000000.0
2009-05-26 00:01:00,1.1238,1.12395,1.1238,1.12395,17600000.0
2009-05-26 00:02:00,1.12395,1.12395,1.1237,1.1237,14400000.0
2009-05-26 00:03:00,1.12328,1.12331,1.1231,1.12324,48400000.0
2009-05-26 00:04:00,1.12334,1.12334,1.12322,1.12329,17600000.0
2009-05-26 00:05:00,1.1238,1.1238,1.1237,1.1238,15800000.0
2009-05-26 00:06:00,1.1238,1.1238,1.12375,1.12375,13600000.0
2009-05-26 00:07:00,1.1237,1.1237,1.1237,1.1237,20400000.0
2009-05-26 00:08:00,1.1237,1.1237,1.1237,1.1237,15600000.0
2009-05-26 00:09:00,1.1237,1.12375,1.1236,1.1236,84400000.0
2009-05-26 00:10:00,1.12365,1.1237,1.1236,1.1236,9000000.0
2009-05-26 00:11:00,1.1236,1.1237,1.12345,1.12345,78000000.0
2009-05-26 00:12:00,1.1235,1.124,1.1235,1.124,28200000.0
2009-05-26 00:13:00,1.124,1.124,1.12345,1.1235,11600000.0
2009-05-26 00:14:00,1.1235,1.12365,1.12345,1.12365,32000000.0
2009-05-26 00:15:00,1.12345,1.12365,1.12345,1.12345,23400000.0
2009-05-26 00:16:00,1.12354,1.12358,1.12341,1.12342,62200000.0
2009-05-26 00:17:00,1.12365,1.12365,1.12345,1.12345,12200000.0
2009-05-26 00:18:00,1.12365,1.1237,1.12345,1.12345,6800000.0
2009-05-26 00:19:00,1.1237,1.1237,1.12328,1.12334,27600000.0
2009-05-26 00:20:00,1.1235,1.1235,1.12345,1.12345,17600000.0
2009-05-26 00:21:00,1.12365,1.12365,1.12345,1.12345,5800000.0
2009-05-26 00:22:00,1.12365,1.1239,1.12345,1.1239,19600000.0
2009-05-26 00:23:00,1.1239,1.124,1.1239,1.124,7400000.0
2009-05-26 00:24:00,1.12382,1.12399,1.1237,1.12386,53600000.0
2009-05-26 00:25:00,1.1238,1.12393,1.12363,1.1238,44000000.0
2009-05-26 00:26:00,1.1237,1.1239,1.12363,1.12388,19400000.0
2009-05-26 00:27:00,1.1237,1.1239,1.1237,1.1239,9000000.0
2009-05-26 00:28:00,1.12395,1.1241,1.12395,1.124,16800000.0
2009-05-26 00:29:00,1.1238,1.12401,1.1238,1.12388,28600000.0
2009-05-26 00:30:00,1.1238,1.12395,1.12335,1.1237,38200000.0
2009-05-26 00:31:00,1.1237,1.124,1.12365,1.12365,71800000.0
2009-05-26 00:32:00,1.1237,1.1238,1.1237,1.1238,8600000.0
2009-05-26 00:33:00,1.1238,1.1238,1.1238,1.1238,2000000.0
2009-05-26 00:34:00,1.1238,1.1238,1.1238,1.1238,3000000.0
2009-05-26 00:35:00,1.12375,1.12375,1.1237,1.12375,33600000.0
2009-05-26 00:36:00,1.12375,1.12375,1.1236,1.1237,12400000.0
2009-05-26 00:37:00,1.1237,1.1237,1.1237,1.1237,10000000.0
2009-05-26 00:38:00,1.1237,1.1238,1.12365,1.1238,23200000.0
2009-05-26 00:39:00,1.1237,1.1238,1.12365,1.12375,20800000.0
2009-05-26 00:40:00,1.1238,1.1238,1.1238,1.1238,14000000.0
2009-05-26 00:41:00,1.1237,1.1237,1.1237,1.1237,43200000.0
2009-05-26 00:42:00,1.1237,1.1237,1.12365,1.1237,59800000.0
2009-05-26 00:43:00,1.12365,1.12365,1.12365,1.12365,19200000.0
2009-05-26 00:44:00,1.12365,1.12365,1.1235,1.1236,10600000.0
2009-05-26 00:45:00,1.1236,1.12385,1.1235,1.1235,30400000.0
2009-05-26 00:46:00,1.1236,1.1239,1.1236,1.1237,25000000.0
2009-05-26 00:47:00,1.1238,1.1238,1.1237,1.1237,9000000.0
2009-05-26 00:48:00,1.1238,1.1238,1.1237,1.1237,2000000.0
2009-05-26 00:49:00,1.1238,1.12415,1.1236,1.1238,38000000.0
2009-05-26 00:50:00,1.1238,1.1238,1.1237,1.1237,6000000.0
2009-05-26 00:51:00,1.12375,1.124,1.12375,1.1239,81600000.0
2009-05-26 00:52:00,1.1239,1.1241,1.1239,1.12395,55000000.0
2009-05-26 00:53:00,1.12395,1.1241,1.12395,1.12395,85800000.0
2009-05-26 00:54:00,1.12395,1.1241,1.12385,1.12385,37800000.0
2009-05-26 00:55:00,1.1241,1.1242,1.1238,1.1239,58800000.0
2009-05-26 00:56:00,1.1241,1.1242,1.124,1.1242,4000000.0
2009-05-26 00:57:00,1.1241,1.1242,1.1239,1.1242,19200000.0
2009-05-26 00:58:00,1.12395,1.1242,1.12385,1.1239,51000000.0
2009-05-26 00:59:00,1.12415,1.12425,1.12395,1.12425,60400000.0
2009-05-26 01:00:00,1.12425,1.12425,1.12425,1.12425,9600000.0
2009-05-26 01:01:00,1.1244,1.1247,1.12415,1.12415,12600000.0
2009-05-26 01:02:00,1.1243,1.1243,1.1243,1.1243,9600000.0
2009-05-26 01:03:00,1.1243,1.1243,1.1243,1.1243,6400000.0
2009-05-26 01:04:00,1.1243,1.1244,1.1243,1.1243,22600000.0
2009-05-26 01:05:00,1.1244,1.12455,1.12405,1.12455,65400000.0
2009-05-26 01:06:00,1.12435,1.1247,1.1243,1.1245,7200000.0
2009-05-26 01:07:00,1.12435,1.1247,1.12435,1.1247,56800000.0
2009-05-26 01:08:00,1.12465,1.1251,1.12435,1.12465,43400000.0
2009-05-26 01:09:00,1.12425,1.1248,1.12425,1.1248,23800000.0
2009-05-26 01:10:00,1.1244,1.1249,1.1244,1.1248,36200000.0
2009-05-26 01:11:00,1.1244,1.1249,1.1244,1.1246,23200000.0
2009-05-26 01:12:00,1.1248,1.12505,1.1244,1.12475,25000000.0
2009-05-26 01:13:00,1.1248,1.1249,1.12425,1.1247,64200000.0
2009-05-26 01:14:00,1.12485,1.12485,1.12465,1.1248,9800000.0
2009-05-26 01:15:00,1.1248,1.1249,1.1246,1.12465,56800000.0
2009-05-26 01:16:00,1.1246,1.1248,1.12455,1.1248,13200000.0
2009-05-26 01:17:00,1.1248,1.1249,1.12465,1.12465,20800000.0
2009-05-26 01:18:00,1.1248,1.1249,1.12455,1.12455,16600000.0
2009-05-26 01:19:00,1.1246,1.1249,1.12455,1.1248,14400000.0
2009-05-26 01:20:00,1.12455,1.12495,1.12455,1.12485,25200000.0
2009-05-26 01:21:00,1.12465,1.12485,1.12465,1.1248,13000000.0
2009-05-26 01:22:00,1.1249,1.1249,1.1249,1.1249,1000000.0
2009-05-26 01:23:00,1.12485,1.12485,1.12475,1.1248,10000000.0
2009-05-26 01:24:00,1.1249,1.1249,1.12465,1.12475,73400000.0
2009-05-26 01:25:00,1.12475,1.12475,1.12455,1.1246,20200000.0
2009-05-26 01:26:00,1.1247,1.1247,1.1246,1.1246,9400000.0
2009-05-26 01:27:00,1.1246,1.12475,1.12455,1.12475,10000000.0
2009-05-26 01:28:00,1.1248,1.1248,1.12455,1.1246,14200000.0
2009-05-26 01:29:00,1.1246,1.1246,1.1246,1.1246,3200000.0
2009-05-26 01:30:00,1.12475,1.12475,1.12455,1.1246,24400000.0
2009-05-26 01:31:00,1.12475,1.1248,1.1247,1.1248,15000000.0
2009-05-26 01:32:00,1.1248,1.1248,1.12455,1.1247,26800000.0
2009-05-26 01:33:00,1.12465,1.1248,1.1246,1.1248,21400000.0
2009-05-26 01:34:00,1.1248,1.1251,1.12465,1.1249,26400000.0
2009-05-26 01:35:00,1.12465,1.125,1.12465,1.125,34200000.0
2009-05-26 01:36:00,1.12481,1.12481,1.12465,1.12477,19000000.0
2009-05-26 01:37:00,1.125,1.1251,1.125,1.1251,2600000.0
2009-05-26 01:38:00,1.12525,1.1253,1.125,1.125,23800000.0
2009-05-26 01:39:00,1.12515,1.12515,1.12515,1.12515,1000000.0
2009-05-26 01:40:00,1.12495,1.1254,1.12495,1.1254,20000000.0
2009-05-26 01:41:00,1.12535,1.1254,1.125,1.1254,82000000.0
2009-05-26 01:42:00,1.12535,1.12535,1.1251,1.1252,44200000.0
2009-05-26 01:43:00,1.1252,1.1252,1.1251,1.1251,2000000.0
2009-05-26 01:44:00,1.1248,1.12499,1.1245,1.12493,28200000.0
2009-05-26 01:45:00,1.125,1.12505,1.125,1.125,7400000.0
2009-05-26 01:46:00,1.1247,1.12486,1.12465,1.12485,38200000.0
2009-05-26 01:47:00,1.12471,1.12474,1.12471,1.12474,4600000.0
2009-05-26 01:48:00,1.1251,1.1251,1.1251,1.1251,1000000.0
2009-05-26 01:49:00,1.125,1.1251,1.125,1.125,10200000.0
2009-05-26 01:50:00,1.1248,1.1248,1.12461,1.12473,9200000.0
2009-05-26 01:51:00,1.1248,1.1248,1.12475,1.1248,14600000.0
2009-05-26 01:52:00,1.1251,1.1251,1.125,1.125,2000000.0
2009-05-26 01:53:00,1.1251,1.1251,1.125,1.125,7800000.0
2009-05-26 01:54:00,1.1251,1.1251,1.12485,1.12485,3000000.0
2009-05-26 01:55:00,1.12505,1.12505,1.12485,1.12485,2000000.0
2009-05-26 01:56:00,1.1248,1.1248,1.1248,1.1248,7000000.0
2009-05-26 01:57:00,1.1248,1.1248,1.1248,1.1248,6000000.0
2009-05-26 01:58:00,1.1248,1.1248,1.1248,1.1248,1000000.0
2009-05-26 01:59:00,1.1248,1.1248,1.1247,1.1248,12800000.0
2009-05-26 02:00:00,1.1248,1.1248,1.1244,1.1245,53400000.0
2009-05-26 02:01:00,1.1245,1.1245,1.1245,1.1245,25200000.0
2009-05-26 02:02:00,1.1245,1.1245,1.1245,1.1245,10400000.0
2009-05-26 02:03:00,1.1245,1.1245,1.1245,1.1245,14400000.0
2009-05-26 02:04:00,1.1245,1.1247,1.12445,1.12445,25200000.0
2009-05-26 02:05:00,1.12465,1.1247,1.12445,1.12445,10800000.0
2009-05-26 02:06:00,1.12465,1.1248,1.12465,1.1248,10000000.0
2009-05-26 02:07:00,1.1247,1.1248,1.1244,1.1244,14400000.0
2009-05-26 02:08:00,1.12418,1.12431,1.12406,1.1243,19400000.0
2009-05-26 02:09:00,1.1247,1.1247,1.12455,1.12455,5800000.0
2009-05-26 02:10:00,1.12475,1.1248,1.1244,1.1247,9800000.0
2009-05-26 02:11:00,1.1248,1.1248,1.12455,1.12455,19400000.0
2009-05-26 02:12:00,1.12475,1.12475,1.12475,1.12475,2000000.0
2009-05-26 02:13:00,1.1247,1.1247,1.12445,1.1245,43400000.0
2009-05-26 02:14:00,1.1245,1.1246,1.1245,1.1246,14800000.0
2009-05-26 02:15:00,1.1245,1.1245,1.12375,1.1243,32400000.0
2009-05-26 02:16:00,1.1244,1.1244,1.12335,1.12375,35000000.0
2009-05-26 02:17:00,1.12365,1.1239,1.12345,1.1237,39500000.0
2009-05-26 02:18:00,1.1237,1.12385,1.1237,1.1237,11600000.0
2009-05-26 02:19:00,1.1237,1.12395,1.12365,1.1237,40800000.0
2009-05-26 02:20:00,1.1237,1.1237,1.1237,1.1237,23200000.0
2009-05-26 02:21:00,1.1237,1.12395,1.12355,1.1238,28800000.0
2009-05-26 02:22:00,1.1238,1.1238,1.1237,1.1238,18200000.0
2009-05-26 02:23:00,1.1238,1.12405,1.1237,1.12405,22800000.0
2009-05-26 02:24:00,1.1241,1.1243,1.1241,1.1243,28800000.0
2009-05-26 02:25:00,1.12413,1.12435,1.12397,1.12412,37600000.0
2009-05-26 02:26:00,1.1244,1.1245,1.12425,1.12425,8200000.0
2009-05-26 02:27:00,1.1243,1.1243,1.1243,1.1243,1000000.0
2009-05-26 02:28:00,1.1243,1.1247,1.1243,1.1246,11000000.0
2009-05-26 02:29:00,1.1245,1.1246,1.1245,1.1245,5000000.0
2009-05-26 02:30:00,1.12427,1.12447,1.12415,1.12415,36200000.0
2009-05-26 02:31:00,1.12465,1.12465,1.12445,1.12445,12000000.0
2009-05-26 02:32:00,1.12445,1.12445,1.12445,1.12445,3200000.0
2009-05-26 02:33:00,1.1245,1.1245,1.1245,1.1245,3000000.0
2009-05-26 02:34:00,1.1245,1.1247,1.12445,1.12445,29200000.0
2009-05-26 02:35:00,1.12465,1.1247,1.12445,1.12445,22800000.0
2009-05-26 02:36:00,1.12465,1.12465,1.12445,1.12445,10000000.0
2009-05-26 02:37:00,1.12465,1.12465,1.12445,1.12465,7800000.0
2009-05-26 02:38:00,1.1247,1.1247,1.12445,1.1245,15200000.0
2009-05-26 02:39:00,1.1246,1.1246,1.1246,1.1246,3000000.0
2009-05-26 02:40:00,1.12475,1.1248,1.12455,1.1246,12400000.0
2009-05-26 02:41:00,1.1247,1.1248,1.12455,1.1246,23800000.0
2009-05-26 02:42:00,1.1247,1.1248,1.12455,1.1246,27500000.0
2009-05-26 02:43:00,1.1246,1.1246,1.12405,1.1243,25600000.0
2009-05-26 02:44:00,1.12445,1.12455,1.12425,1.12455,10800000.0
2009-05-26 02:45:00,1.1246,1.1246,1.12435,1.1244,32400000.0
2009-05-26 02:46:00,1.1244,1.1247,1.1242,1.12465,23400000.0
2009-05-26 02:47:00,1.1247,1.1248,1.1244,1.12475,27600000.0
2009-05-26 02:48:00,1.12455,1.1249,1.12455,1.1248,14600000.0
2009-05-26 02:49:00,1.1247,1.1248,1.1247,1.1247,8800000.0
2009-05-26 02:50:00,1.1247,1.1248,1.1247,1.1248,12000000.0
2009-05-26 02:51:00,1.1249,1.1249,1.1249,1.1249,2000000.0
2009-05-26 02:52:00,1.1249,1.1252,1.1248,1.12515,136800000.0
2009-05-26 02:53:00,1.12495,1.12495,1.12495,1.12495,5800000.0
2009-05-26 02:54:00,1.12515,1.12555,1.12495,1.12515,34800000.0
2009-05-26 02:55:00,1.1253,1.1264,1.12525,1.1253,98800000.0
2009-05-26 02:56:00,1.1253,1.1258,1.1253,1.1256,27600000.0
2009-05-26 02:57:00,1.12535,1.12615,1.12525,1.1261,28800000.0
2009-05-26 02:58:00,1.12585,1.12605,1.12585,1.12585,8000000.0
2009-05-26 02:59:00,1.1259,1.126,1.1254,1.1254,24400000.0
2009-05-26 03:00:00,1.12555,1.1262,1.1253,1.1261,19600000.0
2009-05-26 03:01:00,1.12555,1.1261,1.1255,1.12555,20400000.0
2009-05-26 03:02:00,1.1257,1.12625,1.1257,1.12625,26400000.0
2009-05-26 03:03:00,1.12609,1.12609,1.12551,1.12598,54400000.0
2009-05-26 03:04:00,1.1263,1.1265,1.12625,1.1263,37400000.0
2009-05-26 03:05:00,1.1263,1.1263,1.1249,1.1259,181600000.0
2009-05-26 03:06:00,1.1259,1.1262,1.1258,1.1261,15000000.0
2009-05-26 03:07:00,1.12595,1.1262,1.12565,1.12595,52300000.0
2009-05-26 03:08:00,1.126,1.126,1.1259,1.1259,13600000.0
2009-05-26 03:09:00,1.1259,1.1259,1.1258,1.1258,30800000.0
2009-05-26 03:10:00,1.12575,1.1258,1.12565,1.12575,21000000.0
2009-05-26 03:11:00,1.1254,1.126,1.1254,1.126,22000000.0
2009-05-26 03:12:00,1.1259,1.126,1.1258,1.1259,21400000.0
2009-05-26 03:13:00,1.1259,1.1259,1.1258,1.1259,11000000.0
2009-05-26 03:14:00,1.1259,1.12595,1.1258,1.1259,30000000.0
2009-05-26 03:15:00,1.1259,1.1263,1.1259,1.126,16800000.0
2009-05-26 03:16:00,1.1262,1.1268,1.1259,1.12675,56500000.0
2009-05-26 03:17:00,1.1268,1.12715,1.1268,1.1268,20800000.0
2009-05-26 03:18:00,1.12685,1.12725,1.12675,1.12715,48200000.0
2009-05-26 03:19:00,1.12667,1.12667,1.12655,1.12663,5000000.0
2009-05-26 03:20:00,1.1272,1.1273,1.1271,1.1272,27400000.0
2009-05-26 03:21:00,1.12735,1.1274,1.12735,1.1274,4000000.0
2009-05-26 03:22:00,1.1274,1.1274,1.1274,1.1274,11400000.0
2009-05-26 03:23:00,1.1274,1.1274,1.126,1.127,113000000.0
2009-05-26 03:24:00,1.127,1.127,1.127,1.127,5000000.0
2009-05-26 03:25:00,1.127,1.127,1.127,1.127,1000000.0
2009-05-26 03:26:00,1.127,1.127,1.1266,1.1267,17400000.0
2009-05-26 03:27:00,1.1267,1.1267,1.1267,1.1267,8000000.0
2009-05-26 03:28:00,1.1267,1.1267,1.1267,1.1267,17400000.0
2009-05-26 03:29:00,1.1267,1.1267,1.1267,1.1267,36000000.0
2009-05-26 03:30:00,1.1267,1.127,1.1267,1.12675,35800000.0
2009-05-26 03:31:00,1.1268,1.12725,1.1268,1.1271,33000000.0
2009-05-26 03:32:00,1.1271,1.1274,1.12705,1.12735,12600000.0
2009-05-26 03:33:00,1.12755,1.1276,1.12705,1.1273,11400000.0
2009-05-26 03:34:00,1.1275,1.1278,1.1273,1.1276,48400000.0
2009-05-26 03:35:00,1.1277,1.12805,1.12755,1.1278,48600000.0
2009-05-26 03:36:00,1.1278,1.1278,1.1277,1.1277,3000000.0
2009-05-26 03:37:00,1.1279,1.12805,1.1276,1.1277,17400000.0
2009-05-26 03:38:00,1.1277,1.1277,1.12745,1.1276,12600000.0
2009-05-26 03:39:00,1.1276,1.1276,1.1275,1.1275,16800000.0
2009-05-26 03:40:00,1.1275,1.1278,1.1275,1.1278,22800000.0
2009-05-26 03:41:00,1.12795,1.12795,1.12775,1.1278,9200000.0
2009-05-26 03:42:00,1.1278,1.1279,1.1278,1.1278,25200000.0
2009-05-26 03:43:00,1.1278,1.128,1.12775,1.1278,59400000.0
2009-05-26 03:44:00,1.12795,1.12795,1.12775,1.1278,11000000.0
2009-05-26 03:45:00,1.12795,1.1281,1.1277,1.1277,20000000.0
2009-05-26 03:46:00,1.12795,1.12795,1.12775,1.12775,4600000.0
2009-05-26 03:47:00,1.1278,1.1281,1.1277,1.128,26800000.0
2009-05-26 03:48:00,1.1281,1.1287,1.128,1.1287,107000000.0
2009-05-26 03:49:00,1.1286,1.1288,1.12855,1.1286,37600000.0
2009-05-26 03:50:00,1.1288,1.1288,1.1286,1.1286,27200000.0
2009-05-26 03:51:00,1.1286,1.1286,1.1286,1.1286,8000000.0
2009-05-26 03:52:00,1.1286,1.1286,1.1279,1.1279,39400000.0
2009-05-26 03:53:00,1.1279,1.12825,1.1278,1.12815,62800000.0
2009-05-26 03:54:00,1.1282,1.1282,1.1279,1.12795,46200000.0
2009-05-26 03:55:00,1.12795,1.128,1.1279,1.128,29800000.0
2009-05-26 03:56:00,1.1279,1.12805,1.12785,1.1279,42600000.0
2009-05-26 03:57:00,1.1279,1.12805,1.1279,1.1279,24000000.0
2009-05-26 03:58:00,1.12785,1.12785,1.12785,1.12785,27000000.0
2009-05-26 03:59:00,1.12785,1.1281,1.12775,1.12775,48400000.0
2009-05-26 04:00:00,1.12785,1.1281,1.1278,1.1279,68200000.0
2009-05-26 04:01:00,1.1279,1.12805,1.12785,1.12785,18000000.0
2009-05-26 04:02:00,1.1279,1.1281,1.1277,1.1281,59000000.0
2009-05-26 04:03:00,1.12785,1.1281,1.12785,1.1281,38000000.0
2009-05-26 04:04:00,1.128,1.1281,1.128,1.1281,51200000.0
2009-05-26 04:05:00,1.128,1.1282,1.128,1.1282,40000000.0
2009-05-26 04:06:00,1.1281,1.1283,1.128,1.128,24400000.0
2009-05-26 04:07:00,1.128,1.1281,1.128,1.1281,11200000.0
2009-05-26 04:08:00,1.128,1.1281,1.128,1.1281,20000000.0
2009-05-26 04:09:00,1.128,1.1281,1.128,1.1281,24000000.0
2009-05-26 04:10:00,1.128,1.1281,1.128,1.1281,31400000.0
2009-05-26 04:11:00,1.1281,1.1281,1.128,1.128,39600000.0
2009-05-26 04:12:00,1.12815,1.1282,1.1279,1.1282,25800000.0
2009-05-26 04:13:00,1.1279,1.1279,1.1279,1.1279,3600000.0
2009-05-26 04:14:00,1.12771,1.12771,1.12754,1.12769,16000000.0
2009-05-26 04:15:00,1.128,1.128,1.128,1.128,18000000.0
2009-05-26 04:16:00,1.128,1.128,1.128,1.128,57600000.0
2009-05-26 04:17:00,1.128,1.128,1.12775,1.1278,88600000.0
2009-05-26 04:18:00,1.1278,1.1279,1.1278,1.1278,84200000.0
2009-05-26 04:19:00,1.1278,1.12785,1.1278,1.1278,17600000.0
2009-05-26 04:20:00,1.12785,1.12785,1.1278,1.1278,43200000.0
2009-05-26 04:21:00,1.12785,1.12785,1.1277,1.1277,41200000.0
2009-05-26 04:22:00,1.1277,1.1277,1.12675,1.12675,52000000.0
2009-05-26 04:23:00,1.12675,1.127,1.12675,1.12685,21800000.0
2009-05-26 04:24:00,1.1268,1.127,1.1264,1.1269,27000000.0
2009-05-26 04:25:00,1.12665,1.12695,1.12665,1.12675,27800000.0
2009-05-26 04:26:00,1.127,1.127,1.12675,1.127,43800000.0
2009-05-26 04:27:00,1.127,1.1273,1.1269,1.1273,60000000.0
2009-05-26 04:28:00,1.1274,1.1274,1.12705,1.12715,51400000.0
2009-05-26 04:29:00,1.1272,1.1272,1.12715,1.12715,31400000.0
2009-05-26 04:30:00,1.1272,1.1275,1.1272,1.1275,39400000.0
2009-05-26 04:31:00,1.1275,1.1277,1.1275,1.1276,20200000.0
2009-05-26 04:32:00,1.12735,1.1275,1.12735,1.1275,14400000.0
2009-05-26 04:33:00,1.12755,1.12755,1.1275,1.1275,8000000.0
2009-05-26 04:34:00,1.1276,1.1276,1.1276,1.1276,5200000.0
2009-05-26 04:35:00,1.12755,1.12755,1.1275,1.1275,33600000.0
2009-05-26 04:36:00,1.1268,1.1272,1.12655,1.1272,169200000.0
2009-05-26 04:37:00,1.12695,1.127,1.1266,1.12675,29200000.0
2009-05-26 04:38:00,1.1267,1.1271,1.1267,1.1271,9800000.0
2009-05-26 04:39:00,1.1271,1.1272,1.1268,1.12695,61800000.0
2009-05-26 04:40:00,1.12695,1.1272,1.12695,1.1272,36400000.0
2009-05-26 04:41:00,1.1272,1.12735,1.127,1.1273,19000000.0
2009-05-26 04:42:00,1.1273,1.12735,1.1273,1.12735,7000000.0
2009-05-26 04:43:00,1.12735,1.12735,1.12725,1.1273,10000000.0
2009-05-26 04:44:00,1.1273,1.1273,1.1272,1.1272,41400000.0
2009-05-26 04:45:00,1.1272,1.1272,1.12695,1.1272,42400000.0
2009-05-26 04:46:00,1.1272,1.1272,1.1271,1.1272,5600000.0
2009-05-26 04:47:00,1.1271,1.1271,1.1271,1.1271,1000000.0
2009-05-26 04:48:00,1.1272,1.1272,1.1271,1.1271,2200000.0
2009-05-26 04:49:00,1.1271,1.1271,1.1271,1.1271,2000000.0
2009-05-26 04:50:00,1.12745,1.12745,1.12695,1.1271,5000000.0
2009-05-26 04:51:00,1.1271,1.1271,1.12705,1.1271,5000000.0
2009-05-26 04:52:00,1.12704,1.12704,1.12672,1.12694,33600000.0
2009-05-26 04:53:00,1.12725,1.1273,1.1269,1.1273,35600000.0
2009-05-26 04:54:00,1.12745,1.12745,1.12695,1.1272,16600000.0
2009-05-26 04:55:00,1.12685,1.12695,1.1268,1.1268,25800000.0
2009-05-26 04:56:00,1.12685,1.127,1.12685,1.127,7200000.0
2009-05-26 04:57:00,1.127,1.1271,1.12695,1.12695,5000000.0
2009-05-26 04:58:00,1.12695,1.12695,1.12675,1.12675,12800000.0
2009-05-26 04:59:00,1.12651,1.12659,1.12645,1.12659,29000000.0
2009-05-26 05:00:00,1.12643,1.12666,1.12643,1.1266,314800000.0
2009-05-26 05:01:00,1.1268,1.1268,1.1268,1.1268,7400000.0
2009-05-26 05:02:00,1.1269,1.127,1.12675,1.1268,10200000.0
2009-05-26 05:03:00,1.12675,1.1268,1.12645,1.1265,56800000.0
2009-05-26 05:04:00,1.1265,1.1265,1.1265,1.1265,11200000.0
2009-05-26 05:05:00,1.1265,1.1265,1.1256,1.1257,36800000.0
2009-05-26 05:06:00,1.1257,1.1257,1.12525,1.1254,71000000.0
2009-05-26 05:07:00,1.1255,1.12575,1.1254,1.12545,40400000.0
2009-05-26 05:08:00,1.12555,1.1258,1.12555,1.1258,22400000.0
2009-05-26 05:09:00,1.1257,1.1258,1.1257,1.1258,14400000.0
2009-05-26 05:10:00,1.1261,1.1261,1.1256,1.126,23600000.0
2009-05-26 05:11:00,1.1261,1.1261,1.126,1.126,3200000.0
2009-05-26 05:12:00,1.126,1.1261,1.126,1.1261,8000000.0
2009-05-26 05:13:00,1.1261,1.1261,1.126,1.126,38400000.0
2009-05-26 05:14:00,1.12575,1.12579,1.12562,1.12571,14200000.0
2009-05-26 05:15:00,1.126,1.126,1.126,1.126,2000000.0
2009-05-26 05:16:00,1.12568,1.12577,1.12554,1.12563,54400000.0
2009-05-26 05:17:00,1.12574,1.12586,1.12547,1.12569,126000000.0
2009-05-26 05:18:00,1.126,1.126,1.126,1.126,17000000.0
2009-05-26 05:19:00,1.126,1.126,1.126,1.126,35200000.0
2009-05-26 05:20:00,1.126,1.1262,1.126,1.1262,29600000.0
2009-05-26 05:21:00,1.12607,1.12608,1.12591,1.12601,18000000.0
2009-05-26 05:22:00,1.12589,1.12594,1.12577,1.12577,12000000.0
2009-05-26 05:23:00,1.12583,1.12591,1.12583,1.12586,13200000.0
2009-05-26 05:24:00,1.12615,1.1262,1.12595,1.126,32600000.0
2009-05-26 05:25:00,1.126,1.126,1.126,1.126,7000000.0
2009-05-26 05:26:00,1.12586,1.12591,1.12583,1.12585,29600000.0
2009-05-26 05:27:00,1.12585,1.12594,1.12572,1.12583,50200000.0
2009-05-26 05:28:00,1.12588,1.12588,1.12573,1.12583,25800000.0
2009-05-26 05:29:00,1.126,1.126,1.1255,1.1256,22400000.0
2009-05-26 05:30:00,1.1256,1.1256,1.12555,1.12555,3400000.0
2009-05-26 05:31:00,1.1256,1.1256,1.1256,1.1256,6800000.0
2009-05-26 05:32:00,1.1256,1.1256,1.1256,1.1256,3400000.0
2009-05-26 05:33:00,1.1256,1.126,1.1256,1.126,19400000.0
2009-05-26 05:34:00,1.126,1.126,1.12595,1.12595,14800000.0
2009-05-26 05:35:00,1.126,1.126,1.12595,1.12595,5800000.0
2009-05-26 05:36:00,1.126,1.126,1.126,1.126,8000000.0
2009-05-26 05:37:00,1.126,1.126,1.126,1.126,2000000.0
2009-05-26 05:38:00,1.1259,1.1259,1.1255,1.1255,24400000.0
2009-05-26 05:39:00,1.1255,1.1255,1.1255,1.1255,27200000.0
2009-05-26 05:40:00,1.1255,1.12585,1.12545,1.12545,25800000.0
2009-05-26 05:41:00,1.12565,1.1258,1.12565,1.1258,6200000.0
2009-05-26 05:42:00,1.1258,1.1258,1.1258,1.1258,15600000.0
2009-05-26 05:43:00,1.12545,1.1257,1.12545,1.12545,5400000.0
2009-05-26 05:44:00,1.1257,1.1257,1.12545,1.12545,4400000.0
2009-05-26 05:45:00,1.1258,1.1258,1.1256,1.1256,5600000.0
2009-05-26 05:46:00,1.12565,1.12605,1.12535,1.12565,31400000.0
2009-05-26 05:47:00,1.12545,1.1258,1.12545,1.1258,17800000.0
2009-05-26 05:48:00,1.12545,1.12595,1.12545,1.12575,21800000.0
2009-05-26 05:49:00,1.12575,1.1258,1.12575,1.1258,6800000.0
2009-05-26 05:50:00,1.12575,1.12585,1.12575,1.1258,13600000.0
2009-05-26 05:51:00,1.1258,1.12595,1.12575,1.12575,25800000.0
2009-05-26 05:52:00,1.1258,1.12585,1.12575,1.1258,31200000.0
2009-05-26 05:53:00,1.1258,1.1258,1.1258,1.1258,6000000.0
2009-05-26 05:54:00,1.126,1.126,1.126,1.126,4400000.0
2009-05-26 05:55:00,1.126,1.126,1.126,1.126,17600000.0
2009-05-26 05:56:00,1.126,1.1261,1.126,1.1261,4200000.0
2009-05-26 05:57:00,1.126,1.1263,1.126,1.1263,14400000.0
2009-05-26 05:58:00,1.1262,1.12655,1.1261,1.12655,47800000.0
2009-05-26 05:59:00,1.12655,1.12655,1.12625,1.1264,24200000.0
2009-05-26 06:00:00,1.1265,1.1269,1.1265,1.1267,67800000.0
2009-05-26 06:01:00,1.12685,1.12685,1.12675,1.12675,16800000.0
2009-05-26 06:02:00,1.1267,1.127,1.1267,1.127,4600000.0
2009-05-26 06:03:00,1.12675,1.1268,1.12675,1.1268,3000000.0
2009-05-26 06:04:00,1.12675,1.1268,1.12675,1.12675,6000000.0
2009-05-26 06:05:00,1.1268,1.1268,1.1268,1.1268,3000000.0
2009-05-26 06:06:00,1.1269,1.1269,1.1269,1.1269,4400000.0
2009-05-26 06:07:00,1.1269,1.1269,1.1269,1.1269,3400000.0
2009-05-26 06:08:00,1.1269,1.1269,1.1269,1.1269,22200000.0
2009-05-26 06:09:00,1.1269,1.1269,1.12685,1.1269,31000000.0
2009-05-26 06:10:00,1.1269,1.1269,1.1268,1.12685,27400000.0
2009-05-26 06:11:00,1.1269,1.1269,1.1269,1.1269,4400000.0
2009-05-26 06:12:00,1.1269,1.1269,1.1269,1.1269,7200000.0
2009-05-26 06:13:00,1.1269,1.1269,1.1269,1.1269,11000000.0
2009-05-26 06:14:00,1.1269,1.1269,1.1269,1.1269,3800000.0
2009-05-26 06:15:00,1.1269,1.1269,1.1269,1.1269,33400000.0
2009-05-26 06:16:00,1.1269,1.1269,1.1268,1.1269,31000000.0
2009-05-26 06:17:00,1.1269,1.127,1.12675,1.12675,12000000.0
2009-05-26 06:18:00,1.12695,1.127,1.12665,1.12665,17000000.0
2009-05-26 06:19:00,1.12675,1.12685,1.12675,1.12675,19000000.0
2009-05-26 06:20:00,1.1267,1.1267,1.1266,1.1266,14600000.0
2009-05-26 06:21:00,1.1267,1.12675,1.12655,1.1266,31000000.0
2009-05-26 06:22:00,1.12655,1.12655,1.1265,1.1265,9000000.0
2009-05-26 06:23:00,1.1265,1.1266,1.1265,1.1266,3000000.0
2009-05-26 06:24:00,1.12655,1.12655,1.1265,1.1265,2600000.0
2009-05-26 06:25:00,1.1264,1.12645,1.12625,1.1264,486400002.0
2009-05-26 06:26:00,1.1265,1.1266,1.1265,1.1266,2000000.0
2009-05-26 06:27:00,1.12655,1.12655,1.12625,1.12625,14200000.0
2009-05-26 06:28:00,1.12617,1.12622,1.12601,1.1261,398600000.0
2009-05-26 06:29:00,1.1263,1.1263,1.1263,1.1263,5000000.0
2009-05-26 06:30:00,1.12619,1.12623,1.12606,1.12623,143200000.0
2009-05-26 06:31:00,1.1261,1.12625,1.12608,1.12625,231600000.0
2009-05-26 06:32:00,1.1262,1.1262,1.1259,1.12615,258800000.0
2009-05-26 06:33:00,1.1261,1.12612,1.12578,1.12611,354800000.0
2009-05-26 06:34:00,1.12613,1.12622,1.12608,1.12619,137000000.0
2009-05-26 06:35:00,1.12619,1.12636,1.12607,1.12607,383800000.0
2009-05-26 06:36:00,1.1264,1.1267,1.1264,1.1267,55200000.0
2009-05-26 06:37:00,1.12675,1.12675,1.1265,1.1266,55200000.0
2009-05-26 06:38:00,1.1266,1.1267,1.1266,1.1267,5000000.0
2009-05-26 06:39:00,1.12651,1.12661,1.12632,1.12653,604200000.0
2009-05-26 06:40:00,1.1266,1.1266,1.1266,1.1266,3000000.0
2009-05-26 06:41:00,1.12655,1.12664,1.12612,1.12614,226400000.0
2009-05-26 06:42:00,1.12655,1.12655,1.1263,1.1263,24000000.0
2009-05-26 06:43:00,1.1263,1.12635,1.1263,1.1263,5400000.0
2009-05-26 06:44:00,1.1263,1.1263,1.1263,1.1263,1000000.0
2009-05-26 06:45:00,1.12635,1.12635,1.1263,1.1263,2000000.0
2009-05-26 06:46:00,1.12616,1.12616,1.1257,1.12604,48000000.0
2009-05-26 06:47:00,1.12632,1.12632,1.12605,1.1262,378200000.0
2009-05-26 06:48:00,1.1263,1.1263,1.1263,1.1263,7200000.0
2009-05-26 06:49:00,1.1263,1.12645,1.12625,1.12635,23600000.0
2009-05-26 06:50:00,1.12635,1.12635,1.1261,1.12615,18400000.0
2009-05-26 06:51:00,1.12605,1.12605,1.12605,1.12605,6600000.0
2009-05-26 06:52:00,1.126,1.1261,1.12595,1.126,20600000.0
2009-05-26 06:53:00,1.12605,1.1264,1.12595,1.126,89200000.0
2009-05-26 06:54:00,1.1261,1.1261,1.126,1.126,28600000.0
2009-05-26 06:55:00,1.126,1.126,1.126,1.126,8000000.0
2009-05-26 06:56:00,1.1261,1.1261,1.12595,1.12595,26800000.0
2009-05-26 06:57:00,1.126,1.1261,1.126,1.126,30800000.0
2009-05-26 06:58:00,1.126,1.126,1.126,1.126,2000000.0
2009-05-26 06:59:00,1.12602,1.12618,1.12594,1.12599,224400000.0
2009-05-26 07:00:00,1.126,1.12605,1.126,1.126,41800000.0
2009-05-26 07:01:00,1.126,1.126,1.126,1.126,23200000.0
2009-05-26 07:02:00,1.1261,1.12612,1.12573,1.12612,760600000.0
2009-05-26 07:03:00,1.1262,1.1262,1.12595,1.1261,10600000.0
2009-05-26 07:04:00,1.1262,1.1262,1.1261,1.1262,8400000.0
2009-05-26 07:05:00,1.12625,1.12625,1.126,1.1262,55200000.0
2009-05-26 07:06:00,1.1262,1.1262,1.1262,1.1262,17800000.0
2009-05-26 07:07:00,1.1262,1.1262,1.1262,1.1262,24200000.0
2009-05-26 07:08:00,1.12625,1.1267,1.12625,1.1267,41800000.0
2009-05-26 07:09:00,1.12675,1.1269,1.1264,1.1264,19600000.0
2009-05-26 07:10:00,1.12635,1.12635,1.1263,1.1263,37000000.0
2009-05-26 07:11:00,1.12625,1.12625,1.1259,1.1259,20000000.0
2009-05-26 07:12:00,1.126,1.126,1.126,1.126,8000000.0
2009-05-26 07:13:00,1.12615,1.12615,1.12615,1.12615,1000000.0
2009-05-26 07:14:00,1.12595,1.12615,1.12595,1.12615,18600000.0
2009-05-26 07:15:00,1.12615,1.12615,1.12595,1.12595,9000000.0
2009-05-26 07:16:00,1.12595,1.1263,1.12595,1.12615,49800000.0
2009-05-26 07:17:00,1.12635,1.12635,1.12595,1.1262,19600000.0
2009-05-26 07:18:00,1.1262,1.1262,1.1262,1.1262,21600000.0
2009-05-26 07:19:00,1.1262,1.1262,1.1262,1.1262,6600000.0
2009-05-26 07:20:00,1.1262,1.1262,1.1262,1.1262,27600000.0
2009-05-26 07:21:00,1.1262,1.1262,1.1262,1.1262,32200000.0
2009-05-26 07:22:00,1.1262,1.1262,1.1262,1.1262,1000000.0
2009-05-26 07:23:00,1.1262,1.1262,1.1262,1.1262,6000000.0
2009-05-26 07:24:00,1.12595,1.12615,1.12587,1.12605,229000000.0
2009-05-26 07:25:00,1.12587,1.12602,1.12581,1.12602,246000000.0
2009-05-26 07:26:00,1.12569,1.12591,1.12554,1.12586,301000000.0
2009-05-26 07:27:00,1.1261,1.1261,1.1261,1.1261,3200000.0
2009-05-26 07:28:00,1.12615,1.1266,1.12585,1.12635,48400000.0
2009-05-26 07:29:00,1.12645,1.12645,1.12605,1.12615,24800000.0
2009-05-26 07:30:00,1.1261,1.12633,1.12575,1.12633,773200002.0
2009-05-26 07:31:00,1.1262,1.1262,1.12615,1.1262,5600000.0
2009-05-26 07:32:00,1.1262,1.1262,1.12615,1.1262,8000000.0
2009-05-26 07:33:00,1.1262,1.1262,1.12615,1.1262,7800000.0
2009-05-26 07:34:00,1.12615,1.1262,1.12615,1.12615,5600000.0
2009-05-26 07:35:00,1.12625,1.1263,1.12605,1.12605,13000000.0
2009-05-26 07:36:00,1.12625,1.1263,1.1261,1.12625,10000000.0
2009-05-26 07:37:00,1.1261,1.1263,1.1261,1.1263,21600000.0
2009-05-26 07:38:00,1.1262,1.12665,1.1261,1.12615,20200000.0
2009-05-26 07:39:00,1.1261,1.1261,1.1261,1.1261,6400000.0
2009-05-26 07:40:00,1.1262,1.1264,1.12614,1.12627,259900000.0
2009-05-26 07:41:00,1.12627,1.12632,1.12609,1.12618,473200000.0
2009-05-26 07:42:00,1.12626,1.12639,1.12615,1.12627,428600001.0
2009-05-26 07:43:00,1.12595,1.12595,1.12595,1.12595,6600000.0
2009-05-26 07:44:00,1.1259,1.1259,1.1259,1.1259,8800000.0
2009-05-26 07:45:00,1.12588,1.12607,1.1258,1.12599,934799996.0
2009-05-26 07:46:00,1.1263,1.1263,1.1263,1.1263,4800000.0
2009-05-26 07:47:00,1.1263,1.1263,1.1259,1.126,35800000.0
2009-05-26 07:48:00,1.126,1.126,1.126,1.126,26800000.0
2009-05-26 07:49:00,1.126,1.126,1.12525,1.12565,204200000.0
2009-05-26 07:50:00,1.12525,1.1256,1.12525,1.1255,152600000.0
2009-05-26 07:51:00,1.1255,1.12595,1.1252,1.12545,231000000.0
2009-05-26 07:52:00,1.1255,1.1258,1.12525,1.1255,20800000.0
2009-05-26 07:53:00,1.1254,1.12552,1.12532,1.12552,89000000.0
2009-05-26 07:54:00,1.1257,1.1257,1.1257,1.1257,1000000.0
2009-05-26 07:55:00,1.1257,1.1257,1.1257,1.1257,2000000.0
2009-05-26 07:56:00,1.1257,1.1257,1.1256,1.12565,25000000.0
2009-05-26 07:57:00,1.12565,1.12565,1.1252,1.1255,29200000.0
2009-05-26 07:58:00,1.1255,1.1255,1.1252,1.1252,37600000.0
2009-05-26 07:59:00,1.1252,1.1252,1.12465,1.12475,27000000.0
2009-05-26 08:00:00,1.12475,1.12475,1.12385,1.1243,74400000.0
2009-05-26 08:01:00,1.1243,1.1246,1.12405,1.1245,75000000.0
2009-05-26 08:02:00,1.1244,1.1247,1.1242,1.1246,76600000.0
2009-05-26 08:03:00,1.1247,1.12485,1.12465,1.12465,6000000.0
2009-05-26 08:04:00,1.1248,1.1248,1.1248,1.1248,7000000.0
2009-05-26 08:05:00,1.1248,1.1248,1.1243,1.1244,124400000.0
2009-05-26 08:06:00,1.12475,1.1248,1.1246,1.1246,59600000.0
2009-05-26 08:07:00,1.12455,1.12475,1.1236,1.1244,213200000.0
2009-05-26 08:08:00,1.1245,1.12485,1.1245,1.1247,27400000.0
2009-05-26 08:09:00,1.1247,1.1248,1.1246,1.1246,42600000.0
2009-05-26 08:10:00,1.1246,1.1246,1.1245,1.1245,9200000.0
2009-05-26 08:11:00,1.1245,1.1247,1.1245,1.1247,14000000.0
2009-05-26 08:12:00,1.1248,1.12495,1.1246,1.12485,32800000.0
2009-05-26 08:13:00,1.1248,1.12495,1.1248,1.12495,28000000.0
2009-05-26 08:14:00,1.1254,1.12585,1.1254,1.12565,97200000.0
2009-05-26 08:15:00,1.12565,1.12585,1.12535,1.12555,50600000.0
2009-05-26 08:16:00,1.1256,1.1258,1.1254,1.1256,44000000.0
2009-05-26 08:17:00,1.1258,1.1263,1.1258,1.126,65000000.0
2009-05-26 08:18:00,1.126,1.1262,1.12585,1.126,52200000.0
2009-05-26 08:19:00,1.12615,1.12635,1.12595,1.12635,35800000.0
2009-05-26 08:20:00,1.12605,1.1265,1.12605,1.1264,27400000.0
2009-05-26 08:21:00,1.1265,1.1265,1.12605,1.12625,35000000.0
2009-05-26 08:22:00,1.12625,1.12665,1.12615,1.1264,47000000.0
2009-05-26 08:23:00,1.1265,1.1271,1.1263,1.1271,144000000.0
2009-05-26 08:24:00,1.12705,1.1276,1.12675,1.1272,274400000.0
2009-05-26 08:25:00,1.12725,1.1273,1.1272,1.1273,55400000.0
2009-05-26 08:26:00,1.1273,1.1273,1.1272,1.1273,26200000.0
2009-05-26 08:27:00,1.1273,1.12745,1.1268,1.1269,147200000.0
2009-05-26 08:28:00,1.12695,1.12745,1.12675,1.1269,298400000.0
2009-05-26 08:29:00,1.1269,1.12745,1.12645,1.1274,175400000.0
2009-05-26 08:30:00,1.12735,1.1275,1.127,1.12725,166900000.0
2009-05-26 08:31:00,1.1273,1.1275,1.1272,1.1272,22000000.0
2009-05-26 08:32:00,1.1272,1.1272,1.1272,1.1272,137600000.0
2009-05-26 08:33:00,1.1271,1.12725,1.1271,1.1272,253600000.0
2009-05-26 08:34:00,1.1272,1.1272,1.1271,1.1272,104800000.0
2009-05-26 08:35:00,1.1272,1.1274,1.12715,1.12715,86600000.0
2009-05-26 08:36:00,1.12745,1.1281,1.1272,1.1278,156000000.0
2009-05-26 08:37:00,1.12795,1.1281,1.1276,1.1277,79400000.0
2009-05-26 08:38:00,1.1278,1.12815,1.12745,1.1277,152600000.0
2009-05-26 08:39:00,1.12745,1.12755,1.12695,1.1272,139000000.0
2009-05-26 08:40:00,1.1272,1.12745,1.1272,1.12745,117200000.0
2009-05-26 08:41:00,1.1274,1.12775,1.1273,1.1277,82200000.0
2009-05-26 08:42:00,1.1276,1.1278,1.1276,1.1278,36600000.0
2009-05-26 08:43:00,1.1275,1.1277,1.12735,1.1276,56400000.0
2009-05-26 08:44:00,1.1277,1.1278,1.12765,1.1277,18100000.0
2009-05-26 08:45:00,1.1277,1.12785,1.1277,1.12775,91400000.0
2009-05-26 08:46:00,1.1277,1.1279,1.1276,1.1277,242200000.0
2009-05-26 08:47:00,1.1277,1.12825,1.1277,1.1282,50600000.0
2009-05-26 08:48:00,1.1282,1.1285,1.12815,1.1284,141000000.0
2009-05-26 08:49:00,1.12845,1.1287,1.12845,1.1287,37800000.0
2009-05-26 08:50:00,1.1288,1.129,1.1287,1.129,59000000.0
2009-05-26 08:51:00,1.129,1.12925,1.1289,1.12925,84800000.0
2009-05-26 08:52:00,1.1293,1.1293,1.129,1.12905,180399996.0
2009-05-26 08:53:00,1.1291,1.1296,1.1291,1.1292,122800000.0
2009-05-26 08:54:00,1.1292,1.1296,1.1291,1.1296,186400000.0
2009-05-26 08:55:00,1.12965,1.12975,1.1296,1.1297,58200001.0
2009-05-26 08:56:00,1.1297,1.1298,1.12955,1.12965,35400000.0
2009-05-26 08:57:00,1.12965,1.12975,1.12955,1.1297,33200000.0
2009-05-26 08:58:00,1.1296,1.12985,1.1296,1.12985,57200000.0
2009-05-26 08:59:00,1.12985,1.12985,1.1281,1.1286,180600000.0
2009-05-26 09:00:00,1.1286,1.129,1.1286,1.1287,153000000.0
2009-05-26 09:01:00,1.1287,1.12945,1.1287,1.12945,419200000.0
2009-05-26 09:02:00,1.1295,1.1299,1.1294,1.1299,179000000.0
2009-05-26 09:03:00,1.1299,1.1308,1.1299,1.1306,119200000.0
2009-05-26 09:04:00,1.1306,1.1306,1.13005,1.13035,216800000.0
2009-05-26 09:05:00,1.13035,1.13055,1.1298,1.1303,133000000.0
2009-05-26 09:06:00,1.1304,1.1308,1.13,1.1308,158000000.0
2009-05-26 09:07:00,1.13075,1.13075,1.1301,1.1301,83400000.0
2009-05-26 09:08:00,1.1301,1.1302,1.1296,1.1296,148200000.0
2009-05-26 09:09:00,1.1296,1.1308,1.1296,1.1306,68400000.0
2009-05-26 09:10:00,1.1306,1.1306,1.13005,1.1302,99000000.0
2009-05-26 09:11:00,1.1301,1.1304,1.1296,1.1304,131700000.0
2009-05-26 09:12:00,1.1305,1.1306,1.12945,1.12945,179800000.0
2009-05-26 09:13:00,1.1294,1.1294,1.12855,1.12905,56600000.0
2009-05-26 09:14:00,1.1291,1.1292,1.1286,1.12875,75200000.0
2009-05-26 09:15:00,1.1287,1.1291,1.1287,1.1288,204400000.0
2009-05-26 09:16:00,1.1288,1.1289,1.1288,1.12885,80000000.0
2009-05-26 09:17:00,1.12885,1.12885,1.12885,1.12885,12000000.0
2009-05-26 09:18:00,1.12885,1.129,1.1288,1.1288,42000000.0
2009-05-26 09:19:00,1.12885,1.12885,1.1288,1.1288,12400000.0
2009-05-26 09:20:00,1.12885,1.12885,1.128,1.128,128000000.0
2009-05-26 09:21:00,1.1281,1.12835,1.128,1.12835,78600000.0
2009-05-26 09:22:00,1.12835,1.12835,1.12795,1.12795,57600000.0
2009-05-26 09:23:00,1.1281,1.1285,1.12805,1.1285,27000000.0
2009-05-26 09:24:00,1.12865,1.12885,1.12835,1.1284,61800000.0
2009-05-26 09:25:00,1.1284,1.12875,1.1284,1.1287,213800000.0
2009-05-26 09:26:00,1.1287,1.1292,1.1287,1.129,219000000.0
2009-05-26 09:27:00,1.129,1.1293,1.129,1.1293,33200000.0
2009-05-26 09:28:00,1.1293,1.1293,1.12915,1.1292,31400000.0
2009-05-26 09:29:00,1.1293,1.1296,1.1292,1.1295,92800000.0
2009-05-26 09:30:00,1.1295,1.1301,1.1294,1.1301,169800000.0
2009-05-26 09:31:00,1.1301,1.1301,1.12955,1.12975,112400000.0
2009-05-26 09:32:00,1.1298,1.1299,1.1298,1.12985,26200000.0
2009-05-26 09:33:00,1.12995,1.13,1.1294,1.12945,71000000.0
2009-05-26 09:34:00,1.1295,1.1295,1.12925,1.12925,27200000.0
2009-05-26 09:35:00,1.1293,1.1293,1.1292,1.1292,137000000.0
2009-05-26 09:36:00,1.1292,1.1292,1.12875,1.1288,73400000.0
2009-05-26 09:37:00,1.1288,1.1289,1.1287,1.1289,71800000.0
2009-05-26 09:38:00,1.1289,1.129,1.1289,1.1289,24400000.0
2009-05-26 09:39:00,1.1289,1.1289,1.12885,1.1289,27000000.0
2009-05-26 09:40:00,1.1289,1.129,1.1289,1.129,10000000.0
2009-05-26 09:41:00,1.12895,1.129,1.12855,1.1286,79600000.0
2009-05-26 09:42:00,1.1286,1.1286,1.12835,1.1285,106800000.0
2009-05-26 09:43:00,1.12855,1.1289,1.12855,1.1288,68600000.0
2009-05-26 09:44:00,1.1288,1.1288,1.1288,1.1288,15000000.0
2009-05-26 09:45:00,1.1288,1.1288,1.12805,1.1287,65800000.0
2009-05-26 09:46:00,1.1287,1.12885,1.1287,1.12885,155600000.0
2009-05-26 09:47:00,1.12865,1.1287,1.12865,1.1287,150400000.0
2009-05-26 09:48:00,1.1287,1.1287,1.1282,1.1285,55600000.0
2009-05-26 09:49:00,1.1285,1.1285,1.12745,1.12765,66400000.0
2009-05-26 09:50:00,1.12765,1.1284,1.12745,1.1284,87000000.0
2009-05-26 09:51:00,1.1284,1.1284,1.1282,1.1282,60000000.0
2009-05-26 09:52:00,1.12815,1.1283,1.12815,1.1282,61600000.0
2009-05-26 09:53:00,1.1283,1.1283,1.1283,1.1283,23000000.0
2009-05-26 09:54:00,1.1283,1.129,1.1283,1.1289,29000000.0
2009-05-26 09:55:00,1.129,1.12925,1.1289,1.12925,40000000.0
2009-05-26 09:56:00,1.12925,1.1297,1.1291,1.12965,149600000.0
2009-05-26 09:57:00,1.1298,1.1299,1.1293,1.1293,125600000.0
2009-05-26 09:58:00,1.1294,1.1295,1.1293,1.1293,35600000.0
2009-05-26 09:59:00,1.1293,1.13035,1.1293,1.1302,308600000.0
2009-05-26 10:00:00,1.1302,1.13025,1.1299,1.13005,185200003.0
2009-05-26 10:01:00,1.13005,1.13005,1.1291,1.12915,142000000.0
2009-05-26 10:02:00,1.12915,1.12925,1.12855,1.12855,180400000.0
2009-05-26 10:03:00,1.1288,1.1288,1.1284,1.1285,26600000.0
2009-05-26 10:04:00,1.1286,1.12915,1.1286,1.129,180400000.0
2009-05-26 10:05:00,1.1291,1.1297,1.1289,1.1296,139000000.0
2009-05-26 10:06:00,1.1296,1.13005,1.1294,1.12995,151400000.0
2009-05-26 10:07:00,1.13,1.1301,1.12995,1.13,123200000.0
2009-05-26 10:08:00,1.13,1.1301,1.1298,1.1299,142800000.0
2009-05-26 10:09:00,1.1299,1.1301,1.1298,1.1301,114400000.0
2009-05-26 10:10:00,1.1301,1.1304,1.13005,1.13015,60000000.0
2009-05-26 10:11:00,1.13015,1.1302,1.13,1.1301,88200000.0
2009-05-26 10:12:00,1.13015,1.13015,1.1301,1.1301,84000000.0
2009-05-26 10:13:00,1.1301,1.13095,1.1301,1.1308,169600000.0
2009-05-26 10:14:00,1.1308,1.131,1.13075,1.131,190400000.0
2009-05-26 10:15:00,1.131,1.13125,1.131,1.13105,297000000.0
2009-05-26 10:16:00,1.13115,1.13135,1.13055,1.13065,194600000.0
2009-05-26 10:17:00,1.13065,1.1311,1.1305,1.1307,182200000.0
2009-05-26 10:18:00,1.1307,1.131,1.1306,1.131,162400000.0
2009-05-26 10:19:00,1.131,1.131,1.131,1.131,7000000.0
2009-05-26 10:20:00,1.131,1.1311,1.131,1.1311,101000000.0
2009-05-26 10:21:00,1.13115,1.13115,1.1311,1.1311,32800000.0
2009-05-26 10:22:00,1.1311,1.1312,1.131,1.131,131200000.0
2009-05-26 10:23:00,1.131,1.131,1.13035,1.13045,113600000.0
2009-05-26 10:24:00,1.13035,1.13035,1.1297,1.1301,150400000.0
2009-05-26 10:25:00,1.13,1.1304,1.1298,1.1298,290400000.0
2009-05-26 10:26:00,1.1298,1.1298,1.1294,1.1296,157800000.0
2009-05-26 10:27:00,1.1297,1.1299,1.1296,1.12975,42400000.0
2009-05-26 10:28:00,1.12985,1.13015,1.1298,1.12985,104200000.0
2009-05-26 10:29:00,1.12995,1.13035,1.12985,1.13005,109600000.0
2009-05-26 10:30:00,1.13015,1.1305,1.13,1.13015,90600000.0
2009-05-26 10:31:00,1.1303,1.1313,1.1303,1.1313,97000000.0
2009-05-26 10:32:00,1.1313,1.1313,1.1307,1.1309,86000000.0
2009-05-26 10:33:00,1.1309,1.1313,1.1309,1.1311,77200000.0
2009-05-26 10:34:00,1.1311,1.1311,1.131,1.131,29400000.0
2009-05-26 10:35:00,1.131,1.1311,1.1309,1.1309,65000000.0
2009-05-26 10:36:00,1.1309,1.131,1.1309,1.131,21000000.0
2009-05-26 10:37:00,1.1309,1.131,1.1303,1.1307,145000000.0
2009-05-26 10:38:00,1.1307,1.1308,1.1304,1.1305,108000000.0
2009-05-26 10:39:00,1.1305,1.13115,1.13045,1.1308,169000000.0
2009-05-26 10:40:00,1.1309,1.131,1.13065,1.131,129200000.0
2009-05-26 10:41:00,1.131,1.1311,1.1306,1.13075,134200000.0
2009-05-26 10:42:00,1.13075,1.13155,1.13075,1.13115,184800000.0
2009-05-26 10:43:00,1.13115,1.13145,1.131,1.1311,171400000.0
2009-05-26 10:44:00,1.13105,1.1313,1.131,1.13115,119600000.0
2009-05-26 10:45:00,1.13095,1.13145,1.1309,1.1311,77400000.0
2009-05-26 10:46:00,1.1311,1.1321,1.13105,1.13155,501800001.0
2009-05-26 10:47:00,1.13155,1.1317,1.1311,1.1314,252600002.0
2009-05-26 10:48:00,1.1314,1.1316,1.1312,1.1316,344599996.0
2009-05-26 10:49:00,1.1316,1.1316,1.1312,1.1313,99400000.0
2009-05-26 10:50:00,1.1314,1.1315,1.131,1.1315,111600000.0
2009-05-26 10:51:00,1.1315,1.1315,1.1315,1.1315,36000000.0
2009-05-26 10:52:00,1.1315,1.1316,1.13145,1.13155,110000000.0
2009-05-26 10:53:00,1.13155,1.13155,1.13145,1.1315,87200000.0
2009-05-26 10:54:00,1.1315,1.1316,1.13145,1.1315,181200000.0
2009-05-26 10:55:00,1.1315,1.1316,1.13145,1.1315,97200000.0
2009-05-26 10:56:00,1.1315,1.1316,1.1315,1.1316,46200000.0
2009-05-26 10:57:00,1.1316,1.1317,1.1315,1.1316,42600000.0
2009-05-26 10:58:00,1.1317,1.1317,1.1317,1.1317,6400000.0
2009-05-26 10:59:00,1.1317,1.1321,1.1317,1.132,100400000.0
2009-05-26 11:00:00,1.132,1.1323,1.1319,1.1321,302600001.0
2009-05-26 11:01:00,1.13225,1.13235,1.132,1.1323,645399994.0
2009-05-26 11:02:00,1.1322,1.1324,1.13185,1.13185,245400000.0
2009-05-26 11:03:00,1.13195,1.1328,1.13195,1.13265,745400008.0
2009-05-26 11:04:00,1.1328,1.1328,1.132,1.13215,1022399991.0
2009-05-26 11:05:00,1.1322,1.1325,1.13215,1.1325,156800000.0
2009-05-26 11:06:00,1.1326,1.1327,1.1322,1.1322,113100000.0
2009-05-26 11:07:00,1.1322,1.1325,1.13195,1.1321,151200000.0
2009-05-26 11:08:00,1.1321,1.13225,1.13165,1.13185,131200000.0
2009-05-26 11:09:00,1.1318,1.1319,1.13135,1.13135,160800000.0
2009-05-26 11:10:00,1.1313,1.1318,1.1312,1.13145,96600000.0
2009-05-26 11:11:00,1.1315,1.1315,1.1312,1.1312,90400000.0
2009-05-26 11:12:00,1.1312,1.13145,1.1311,1.1312,60000000.0
2009-05-26 11:13:00,1.1311,1.1313,1.131,1.1311,38000000.0
2009-05-26 11:14:00,1.131,1.1318,1.1309,1.1311,151000000.0
2009-05-26 11:15:00,1.1311,1.132,1.1311,1.13195,134400000.0
2009-05-26 11:16:00,1.13195,1.13195,1.1316,1.1318,173000000.0
2009-05-26 11:17:00,1.1318,1.13205,1.1318,1.13205,58800000.0
2009-05-26 11:18:00,1.1321,1.1322,1.1318,1.132,65200000.0
2009-05-26 11:19:00,1.132,1.132,1.13175,1.13175,45200000.0
2009-05-26 11:20:00,1.1318,1.1318,1.13135,1.13165,75200000.0
2009-05-26 11:21:00,1.13165,1.13205,1.1316,1.13195,82800000.0
2009-05-26 11:22:00,1.13195,1.13195,1.13175,1.13175,47000000.0
2009-05-26 11:23:00,1.1317,1.13215,1.1315,1.1315,197000000.0
2009-05-26 11:24:00,1.1315,1.1315,1.1313,1.1314,68600000.0
2009-05-26 11:25:00,1.1314,1.132,1.13135,1.13175,120600000.0
2009-05-26 11:26:00,1.13165,1.13185,1.1314,1.13155,105200000.0
2009-05-26 11:27:00,1.13155,1.13165,1.13155,1.1316,62800000.0
2009-05-26 11:28:00,1.1316,1.13165,1.13135,1.13135,92100000.0
2009-05-26 11:29:00,1.1314,1.1318,1.13135,1.1318,113800000.0
2009-05-26 11:30:00,1.1318,1.1318,1.1314,1.1314,68800000.0
2009-05-26 11:31:00,1.13135,1.1314,1.1311,1.1311,51600000.0
2009-05-26 11:32:00,1.1311,1.1311,1.13085,1.13085,35400000.0
2009-05-26 11:33:00,1.13095,1.13125,1.13095,1.1312,56600000.0
2009-05-26 11:34:00,1.13115,1.13115,1.13105,1.1311,8000000.0
2009-05-26 11:35:00,1.13105,1.13105,1.13105,1.13105,4000000.0
2009-05-26 11:36:00,1.131,1.131,1.131,1.131,1000000.0
2009-05-26 11:37:00,1.1312,1.1312,1.131,1.1311,52200000.0
2009-05-26 11:38:00,1.13105,1.13115,1.1309,1.13095,10600000.0
2009-05-26 11:39:00,1.131,1.131,1.1309,1.1309,19400000.0
2009-05-26 11:40:00,1.1309,1.131,1.1298,1.12995,90800000.0
2009-05-26 11:41:00,1.13005,1.13015,1.1295,1.1296,108400000.0
2009-05-26 11:42:00,1.1296,1.1298,1.1295,1.1298,106600000.0
2009-05-26 11:43:00,1.1297,1.1301,1.1297,1.12995,65400000.0
2009-05-26 11:44:00,1.13,1.1306,1.13,1.1302,250000000.0
2009-05-26 11:45:00,1.13015,1.1302,1.13005,1.1301,97400000.0
2009-05-26 11:46:00,1.13025,1.1307,1.1301,1.1307,85600000.0
2009-05-26 11:47:00,1.1307,1.13085,1.1306,1.1308,23800000.0
2009-05-26 11:48:00,1.13075,1.13075,1.1307,1.1307,13600000.0
2009-05-26 11:49:00,1.13075,1.13075,1.1306,1.13065,24000000.0
2009-05-26 11:50:00,1.1307,1.1313,1.1306,1.1313,231000000.0
2009-05-26 11:51:00,1.1313,1.1316,1.1311,1.1315,151800000.0
2009-05-26 11:52:00,1.1315,1.1315,1.1313,1.1313,49800000.0
2009-05-26 11:53:00,1.1313,1.1313,1.1309,1.13105,71400000.0
2009-05-26 11:54:00,1.13095,1.13105,1.1309,1.13095,63600000.0
2009-05-26 11:55:00,1.13095,1.131,1.13095,1.13095,52000000.0
2009-05-26 11:56:00,1.13095,1.13115,1.1309,1.1311,37400000.0
2009-05-26 11:57:00,1.1312,1.1315,1.1312,1.1314,56400000.0
2009-05-26 11:58:00,1.1314,1.1315,1.13125,1.1313,147000000.0
2009-05-26 11:59:00,1.1313,1.1313,1.13105,1.13115,106000000.0
2009-05-26 12:00:00,1.13115,1.13115,1.13095,1.13115,74600000.0
2009-05-26 12:01:00,1.13115,1.1314,1.13115,1.1313,163800000.0
2009-05-26 12:02:00,1.13125,1.1314,1.13125,1.13125,29400000.0
2009-05-26 12:03:00,1.13125,1.1314,1.13125,1.1314,65400000.0
2009-05-26 12:04:00,1.1314,1.13145,1.1314,1.13145,59800000.0
2009-05-26 12:05:00,1.13125,1.1313,1.13115,1.13115,199800000.0
2009-05-26 12:06:00,1.1309,1.1309,1.1308,1.1308,51800000.0
2009-05-26 12:07:00,1.13075,1.13075,1.1307,1.1307,24000000.0
2009-05-26 12:08:00,1.1307,1.1307,1.1306,1.1307,42200000.0
2009-05-26 12:09:00,1.1307,1.1307,1.13065,1.13065,4200000.0
2009-05-26 12:10:00,1.13065,1.1308,1.13065,1.1308,4600000.0
2009-05-26 12:11:00,1.1309,1.1309,1.1308,1.1309,116200000.0
2009-05-26 12:12:00,1.1309,1.131,1.1309,1.1309,264200000.0
2009-05-26 12:13:00,1.131,1.1315,1.13085,1.1315,219000000.0
2009-05-26 12:14:00,1.1315,1.1315,1.1315,1.1315,14400000.0
2009-05-26 12:15:00,1.1315,1.1317,1.1315,1.1317,44800000.0
2009-05-26 12:16:00,1.1316,1.132,1.1316,1.13195,47400000.0
2009-05-26 12:17:00,1.132,1.13245,1.132,1.13245,90000000.0
2009-05-26 12:18:00,1.13225,1.13265,1.13225,1.1325,145800000.0
2009-05-26 12:19:00,1.13255,1.133,1.13245,1.1328,247399999.0
2009-05-26 12:20:00,1.1328,1.1328,1.1325,1.1325,63200000.0
2009-05-26 12:21:00,1.1325,1.1328,1.1324,1.1328,33200000.0
2009-05-26 12:22:00,1.1327,1.1328,1.1325,1.13255,41000000.0
2009-05-26 12:23:00,1.1325,1.1325,1.13225,1.13225,56000000.0
2009-05-26 12:24:00,1.1323,1.1323,1.13225,1.1323,21800000.0
2009-05-26 12:25:00,1.1323,1.1325,1.13195,1.13205,123400000.0
2009-05-26 12:26:00,1.1321,1.1324,1.1321,1.1321,72800000.0
2009-05-26 12:27:00,1.13215,1.13215,1.1318,1.1318,93600000.0
2009-05-26 12:28:00,1.1319,1.1322,1.1319,1.13205,33600000.0
2009-05-26 12:29:00,1.13195,1.132,1.1315,1.1315,108900000.0
2009-05-26 12:30:00,1.1315,1.1315,1.13115,1.1313,98600000.0
2009-05-26 12:31:00,1.1312,1.1318,1.1312,1.13175,119800000.0
2009-05-26 12:32:00,1.1318,1.1321,1.1318,1.132,51000000.0
2009-05-26 12:33:00,1.13195,1.1321,1.1319,1.1319,12200000.0
2009-05-26 12:34:00,1.13205,1.13205,1.1318,1.1319,59200000.0
2009-05-26 12:35:00,1.1319,1.1319,1.13175,1.13185,24200000.0
2009-05-26 12:36:00,1.13185,1.13225,1.13185,1.13225,21200000.0
2009-05-26 12:37:00,1.1323,1.1323,1.1318,1.1318,104600000.0
2009-05-26 12:38:00,1.1318,1.13225,1.1318,1.13225,77400000.0
2009-05-26 12:39:00,1.1323,1.1327,1.1323,1.1324,82800000.0
2009-05-26 12:40:00,1.1325,1.1328,1.1325,1.1327,89800000.0
2009-05-26 12:41:00,1.1328,1.1329,1.13265,1.1327,146200000.0
2009-05-26 12:42:00,1.1328,1.1338,1.13275,1.1336,181800000.0
2009-05-26 12:43:00,1.1336,1.1346,1.1336,1.1346,247400000.0
2009-05-26 12:44:00,1.13435,1.1346,1.1341,1.1346,110600000.0
2009-05-26 12:45:00,1.1346,1.1355,1.1346,1.13515,314400006.0
2009-05-26 12:46:00,1.13515,1.13555,1.1351,1.1352,398800000.0
2009-05-26 12:47:00,1.1352,1.1354,1.13455,1.13495,74400000.0
2009-05-26 12:48:00,1.13495,1.1351,1.13485,1.1351,38000000.0
2009-05-26 12:49:00,1.13515,1.1352,1.1345,1.1345,53800000.0
2009-05-26 12:50:00,1.13455,1.1347,1.13445,1.1347,50400000.0
2009-05-26 12:51:00,1.1347,1.13505,1.1347,1.13505,63400000.0
2009-05-26 12:52:00,1.13505,1.13505,1.13475,1.13475,63200000.0
2009-05-26 12:53:00,1.13485,1.13495,1.13455,1.13485,62600000.0
2009-05-26 12:54:00,1.13485,1.1349,1.1346,1.13475,78400000.0
2009-05-26 12:55:00,1.1348,1.13515,1.1348,1.1348,143600000.0
2009-05-26 12:56:00,1.1348,1.13485,1.1346,1.13465,40000000.0
2009-05-26 12:57:00,1.13465,1.1348,1.1346,1.1346,69800000.0
2009-05-26 12:58:00,1.1346,1.1346,1.13425,1.13445,52200000.0
2009-05-26 12:59:00,1.1345,1.1345,1.1341,1.13425,96000000.0
2009-05-26 13:00:00,1.13425,1.1345,1.13405,1.1344,137000000.0
2009-05-26 13:01:00,1.1344,1.1344,1.1344,1.1344,14000000.0
2009-05-26 13:02:00,1.1344,1.1344,1.1341,1.13415,65800000.0
2009-05-26 13:03:00,1.1342,1.1344,1.1342,1.1344,9800000.0
2009-05-26 13:04:00,1.1344,1.1344,1.1339,1.134,160200000.0
2009-05-26 13:05:00,1.134,1.134,1.1337,1.1337,134200000.0
2009-05-26 13:06:00,1.1337,1.1338,1.13345,1.1335,84600000.0
2009-05-26 13:07:00,1.1335,1.1338,1.1335,1.1337,74000000.0
2009-05-26 13:08:00,1.1337,1.1338,1.13345,1.1338,57000000.0
2009-05-26 13:09:00,1.1338,1.13405,1.1335,1.1335,49800000.0
2009-05-26 13:10:00,1.1335,1.1338,1.1335,1.1338,44200000.0
2009-05-26 13:11:00,1.1338,1.13405,1.1335,1.1335,149200000.0
2009-05-26 13:12:00,1.13355,1.1336,1.13325,1.13325,65000000.0
2009-05-26 13:13:00,1.13325,1.13335,1.1326,1.1328,120200000.0
2009-05-26 13:14:00,1.1328,1.1328,1.1323,1.13235,70400000.0
2009-05-26 13:15:00,1.13235,1.1324,1.13175,1.1321,138800000.0
2009-05-26 13:16:00,1.1321,1.1321,1.13145,1.1321,100600000.0
2009-05-26 13:17:00,1.1321,1.13235,1.1319,1.13235,47800000.0
2009-05-26 13:18:00,1.1323,1.13235,1.132,1.13215,71800000.0
2009-05-26 13:19:00,1.13215,1.13255,1.13215,1.1325,115200000.0
2009-05-26 13:20:00,1.1325,1.1325,1.13195,1.1321,45200000.0
2009-05-26 13:21:00,1.1321,1.1322,1.132,1.1322,19200000.0
2009-05-26 13:22:00,1.13225,1.1331,1.13225,1.1331,63400000.0
2009-05-26 13:23:00,1.1331,1.1331,1.1329,1.1329,71600000.0
2009-05-26 13:24:00,1.1329,1.13295,1.13265,1.13275,103600000.0
2009-05-26 13:25:00,1.1328,1.13285,1.1326,1.1327,117200000.0
2009-05-26 13:26:00,1.13265,1.1327,1.1322,1.13235,136600000.0
2009-05-26 13:27:00,1.13235,1.1325,1.13155,1.1317,242600000.0
2009-05-26 13:28:00,1.1317,1.1318,1.1316,1.13165,84200000.0
2009-05-26 13:29:00,1.13165,1.1321,1.1315,1.13165,177400000.0
2009-05-26 13:30:00,1.1317,1.132,1.1316,1.13165,28000000.0
2009-05-26 13:31:00,1.13165,1.13195,1.1314,1.1315,66000000.0
2009-05-26 13:32:00,1.1316,1.1316,1.131,1.131,31600000.0
2009-05-26 13:33:00,1.131,1.1313,1.1308,1.1312,54000000.0
2009-05-26 13:34:00,1.1313,1.1313,1.13105,1.13115,35200000.0
2009-05-26 13:35:00,1.1311,1.1314,1.1311,1.1312,60200000.0
2009-05-26 13:36:00,1.1312,1.1313,1.1312,1.1313,40200000.0
2009-05-26 13:37:00,1.1312,1.13125,1.1312,1.1312,25400000.0
2009-05-26 13:38:00,1.1312,1.1312,1.13105,1.13105,21800000.0
2009-05-26 13:39:00,1.13105,1.13105,1.1307,1.1307,56800000.0
2009-05-26 13:40:00,1.1307,1.1308,1.13055,1.13055,58000000.0
2009-05-26 13:41:00,1.1306,1.1306,1.12995,1.1301,84000000.0
2009-05-26 13:42:00,1.1301,1.1306,1.1299,1.1306,161300000.0
2009-05-26 13:43:00,1.1306,1.1308,1.13055,1.1306,94000000.0
2009-05-26 13:44:00,1.1306,1.1309,1.1299,1.1301,107600000.0
2009-05-26 13:45:00,1.1301,1.1302,1.13,1.1301,71200000.0
2009-05-26 13:46:00,1.1301,1.1301,1.12975,1.12985,32800000.0
2009-05-26 13:47:00,1.12995,1.1301,1.1299,1.1301,41800000.0
2009-05-26 13:48:00,1.1301,1.1304,1.1301,1.1302,252700000.0
2009-05-26 13:49:00,1.1301,1.13055,1.1301,1.1305,129400000.0
2009-05-26 13:50:00,1.1305,1.13055,1.13005,1.1302,138000000.0
2009-05-26 13:51:00,1.1303,1.1305,1.1303,1.1305,39800000.0
2009-05-26 13:52:00,1.1305,1.1305,1.1302,1.1305,133200000.0
2009-05-26 13:53:00,1.1306,1.1306,1.1305,1.1306,47200000.0
2009-05-26 13:54:00,1.1306,1.1306,1.13,1.13,117200000.0
2009-05-26 13:55:00,1.1301,1.1301,1.12955,1.1298,309800000.0
2009-05-26 13:56:00,1.1298,1.13,1.1296,1.1296,113200000.0
2009-05-26 13:57:00,1.1296,1.1297,1.1295,1.1297,95400000.0
2009-05-26 13:58:00,1.1297,1.13015,1.12965,1.1301,116000000.0
2009-05-26 13:59:00,1.1301,1.1301,1.1297,1.1297,169600000.0
2009-05-26 14:00:00,1.1297,1.1298,1.1294,1.1294,183200000.0
2009-05-26 14:01:00,1.1294,1.1294,1.1283,1.12835,352500000.0
2009-05-26 14:02:00,1.1283,1.12835,1.1279,1.128,115000000.0
2009-05-26 14:03:00,1.1282,1.1287,1.1282,1.12845,204400000.0
2009-05-26 14:04:00,1.12865,1.1289,1.1286,1.1289,188600000.0
2009-05-26 14:05:00,1.1289,1.12895,1.12845,1.1285,176400000.0
2009-05-26 14:06:00,1.12845,1.12855,1.12815,1.1284,215400000.0
2009-05-26 14:07:00,1.1284,1.1286,1.1283,1.1286,124200000.0
2009-05-26 14:08:00,1.1286,1.1287,1.12845,1.12845,101200000.0
2009-05-26 14:09:00,1.12845,1.12865,1.1284,1.1286,283800000.0
2009-05-26 14:10:00,1.1286,1.1286,1.1284,1.1286,145200000.0
2009-05-26 14:11:00,1.1286,1.1286,1.1285,1.1285,70400000.0
2009-05-26 14:12:00,1.12845,1.1285,1.1282,1.12835,178600000.0
2009-05-26 14:13:00,1.1283,1.1284,1.12805,1.1283,63400000.0
2009-05-26 14:14:00,1.12825,1.12865,1.12805,1.12845,108600000.0
2009-05-26 14:15:00,1.1286,1.12875,1.1284,1.1286,197400000.0
2009-05-26 14:16:00,1.1286,1.1286,1.12825,1.1283,188800000.0
2009-05-26 14:17:00,1.1282,1.12825,1.12785,1.1279,208200000.0
2009-05-26 14:18:00,1.1279,1.1281,1.1279,1.1281,41600000.0
2009-05-26 14:19:00,1.1281,1.1282,1.1281,1.1281,78000000.0
2009-05-26 14:20:00,1.1281,1.12825,1.1281,1.1281,100000000.0
2009-05-26 14:21:00,1.1281,1.1283,1.1281,1.1282,119400000.0
2009-05-26 14:22:00,1.1282,1.1284,1.1282,1.12835,49300000.0
2009-05-26 14:23:00,1.12835,1.1286,1.12835,1.12845,84200000.0
2009-05-26 14:24:00,1.1284,1.1285,1.12825,1.12835,68200000.0
2009-05-26 14:25:00,1.12835,1.12835,1.12815,1.1282,46600000.0
2009-05-26 14:26:00,1.1282,1.1283,1.1282,1.1282,59600000.0
2009-05-26 14:27:00,1.1282,1.1283,1.12795,1.128,143000000.0
2009-05-26 14:28:00,1.128,1.1283,1.128,1.1281,118500000.0
2009-05-26 14:29:00,1.1281,1.1282,1.128,1.1281,182000000.0
2009-05-26 14:30:00,1.1281,1.1282,1.128,1.1281,127800000.0
2009-05-26 14:31:00,1.1281,1.1281,1.1276,1.1276,286400000.0
2009-05-26 14:32:00,1.1276,1.1276,1.12715,1.1275,142000000.0
2009-05-26 14:33:00,1.1275,1.1276,1.1274,1.1275,52600000.0
2009-05-26 14:34:00,1.1275,1.1276,1.1274,1.1275,61000000.0
2009-05-26 14:35:00,1.1275,1.1276,1.1275,1.1276,35600000.0
2009-05-26 14:36:00,1.1276,1.128,1.12755,1.128,83600000.0
2009-05-26 14:37:00,1.128,1.128,1.1275,1.1279,228000000.0
2009-05-26 14:38:00,1.1279,1.1283,1.1275,1.1277,360800000.0
2009-05-26 14:39:00,1.1276,1.1276,1.127,1.1272,580000000.0
2009-05-26 14:40:00,1.12715,1.1274,1.127,1.127,225400000.0
2009-05-26 14:41:00,1.1269,1.1272,1.1268,1.1271,414800000.0
2009-05-26 14:42:00,1.1271,1.1273,1.12695,1.1273,266000000.0
2009-05-26 14:43:00,1.1274,1.1275,1.12715,1.12725,385600000.0
2009-05-26 14:44:00,1.12725,1.12775,1.1271,1.1277,181600000.0
2009-05-26 14:45:00,1.1278,1.1278,1.1269,1.12695,148200000.0
2009-05-26 14:46:00,1.12695,1.1271,1.1267,1.12685,157200000.0
2009-05-26 14:47:00,1.12685,1.127,1.1266,1.1267,270800000.0
2009-05-26 14:48:00,1.1267,1.12685,1.1266,1.1266,184200000.0
2009-05-26 14:49:00,1.1266,1.12685,1.1265,1.1266,356800000.0
2009-05-26 14:50:00,1.1266,1.1269,1.1263,1.1266,344000000.0
2009-05-26 14:51:00,1.1266,1.12705,1.1265,1.127,335600000.0
2009-05-26 14:52:00,1.127,1.1272,1.12675,1.1268,317800000.0
2009-05-26 14:53:00,1.1268,1.1268,1.126,1.1264,205400001.0
2009-05-26 14:54:00,1.1265,1.1267,1.1265,1.1265,57000000.0
2009-05-26 14:55:00,1.1265,1.1267,1.1265,1.1266,337400000.0
2009-05-26 14:56:00,1.1266,1.12685,1.1262,1.12655,407200000.0
2009-05-26 14:57:00,1.12655,1.1267,1.1264,1.12655,118600000.0
2009-05-26 14:58:00,1.12655,1.1266,1.1262,1.1266,302200000.0
2009-05-26 14:59:00,1.1266,1.12705,1.1266,1.1268,237000000.0
2009-05-26 15:00:00,1.1268,1.128,1.1268,1.1276,657699998.0
2009-05-26 15:01:00,1.1276,1.1278,1.12755,1.1276,648000000.0
2009-05-26 15:02:00,1.1276,1.1277,1.1275,1.1275,74000000.0
2009-05-26 15:03:00,1.1275,1.1278,1.12745,1.1276,146900000.0
2009-05-26 15:04:00,1.1276,1.12815,1.12755,1.1281,183400000.0
2009-05-26 15:05:00,1.1281,1.12855,1.1281,1.1285,609200000.0
2009-05-26 15:06:00,1.1285,1.12865,1.1283,1.1286,403400000.0
2009-05-26 15:07:00,1.1286,1.1289,1.1286,1.1288,564200002.0
2009-05-26 15:08:00,1.1288,1.12925,1.12875,1.1289,757399999.0
2009-05-26 15:09:00,1.1289,1.12935,1.1289,1.129,243200000.0
2009-05-26 15:10:00,1.1292,1.1296,1.12895,1.1292,376800001.0
2009-05-26 15:11:00,1.1292,1.1292,1.12865,1.1287,124000000.0
2009-05-26 15:12:00,1.1287,1.1291,1.1286,1.1287,292000000.0
2009-05-26 15:13:00,1.1287,1.12935,1.1287,1.1292,178400000.0
2009-05-26 15:14:00,1.12925,1.1295,1.12925,1.1294,397800000.0
2009-05-26 15:15:00,1.1293,1.12945,1.12925,1.1293,339600000.0
2009-05-26 15:16:00,1.12935,1.1295,1.1293,1.1294,632600000.0
2009-05-26 15:17:00,1.1294,1.1299,1.1294,1.1299,405400000.0
2009-05-26 15:18:00,1.1299,1.13075,1.1299,1.1306,825800000.0
2009-05-26 15:19:00,1.13065,1.1312,1.1305,1.1312,254400000.0
2009-05-26 15:20:00,1.1312,1.1313,1.13105,1.13125,308600000.0
2009-05-26 15:21:00,1.1312,1.13155,1.13095,1.13135,293400000.0
2009-05-26 15:22:00,1.13135,1.13145,1.131,1.13105,231000000.0
2009-05-26 15:23:00,1.13105,1.1315,1.131,1.1315,131400000.0
2009-05-26 15:24:00,1.1315,1.1316,1.1312,1.1313,499000000.0
2009-05-26 15:25:00,1.1313,1.13145,1.1312,1.1312,618000000.0
2009-05-26 15:26:00,1.1312,1.1312,1.13095,1.1312,246200000.0
2009-05-26 15:27:00,1.1312,1.1312,1.13095,1.1312,233200000.0
2009-05-26 15:28:00,1.1312,1.13135,1.13115,1.1313,242000000.0
2009-05-26 15:29:00,1.1313,1.1314,1.1312,1.1313,1176000000.0
2009-05-26 15:30:00,1.1313,1.1315,1.1311,1.1313,1062400000.0
2009-05-26 15:31:00,1.1312,1.13155,1.13115,1.13115,302000000.0
2009-05-26 15:32:00,1.13115,1.13125,1.1308,1.1308,297600001.0
2009-05-26 15:33:00,1.1309,1.1309,1.12995,1.13005,458600000.0
2009-05-26 15:34:00,1.13005,1.1301,1.1299,1.13005,261400000.0
2009-05-26 15:35:00,1.13005,1.1306,1.1298,1.1306,235300000.0
2009-05-26 15:36:00,1.13045,1.1306,1.1301,1.13015,491400001.0
2009-05-26 15:37:00,1.13015,1.1317,1.13,1.1317,648800000.0
2009-05-26 15:38:00,1.1317,1.13275,1.1316,1.1322,792399999.0
2009-05-26 15:39:00,1.1322,1.1326,1.132,1.1323,748400001.0
2009-05-26 15:40:00,1.1323,1.1324,1.13165,1.1318,272700000.0
2009-05-26 15:41:00,1.1318,1.1323,1.1315,1.1317,431600000.0
2009-05-26 15:42:00,1.1316,1.1317,1.131,1.1315,283800000.0
2009-05-26 15:43:00,1.1315,1.1315,1.13085,1.1311,294100000.0
2009-05-26 15:44:00,1.1311,1.1311,1.1304,1.1311,338600001.0
2009-05-26 15:45:00,1.1311,1.13125,1.1307,1.131,182999999.0
2009-05-26 15:46:00,1.131,1.131,1.13025,1.1305,560200002.0
2009-05-26 15:47:00,1.1304,1.13055,1.13005,1.1302,282600000.0
2009-05-26 15:48:00,1.1302,1.1305,1.1302,1.1303,275200000.0
2009-05-26 15:49:00,1.1304,1.1312,1.1304,1.1308,343899999.0
2009-05-26 15:50:00,1.1308,1.1314,1.1305,1.13065,349600000.0
2009-05-26 15:51:00,1.13065,1.1308,1.1302,1.1306,397800001.0
2009-05-26 15:52:00,1.13055,1.13055,1.12985,1.1305,476400000.0
2009-05-26 15:53:00,1.1305,1.1305,1.1298,1.1304,770400000.0
2009-05-26 15:54:00,1.1304,1.1308,1.13,1.1308,267600000.0
2009-05-26 15:55:00,1.1308,1.1308,1.13015,1.1304,323000000.0
2009-05-26 15:56:00,1.1304,1.1308,1.13,1.1307,382200000.0
2009-05-26 15:57:00,1.1307,1.1308,1.1303,1.1305,216600000.0
2009-05-26 15:58:00,1.1305,1.1306,1.1301,1.1302,200200000.0
2009-05-26 15:59:00,1.1302,1.1303,1.12965,1.1298,311500001.0
2009-05-26 16:00:00,1.12975,1.12975,1.12795,1.1283,303400000.0
2009-05-26 16:01:00,1.1284,1.1289,1.12795,1.1283,409600001.0
2009-05-26 16:02:00,1.1283,1.1283,1.12725,1.12735,406600000.0
2009-05-26 16:03:00,1.1274,1.1274,1.12645,1.12705,381200000.0
2009-05-26 16:04:00,1.12705,1.1271,1.1265,1.1271,382400000.0
2009-05-26 16:05:00,1.127,1.1271,1.1267,1.127,357900000.0
2009-05-26 16:06:00,1.127,1.1274,1.1268,1.1268,370600000.0
2009-05-26 16:07:00,1.1268,1.1268,1.1262,1.1265,360900000.0
2009-05-26 16:08:00,1.1265,1.1266,1.12605,1.1265,506600000.0
2009-05-26 16:09:00,1.1265,1.1271,1.1262,1.127,402400000.0
2009-05-26 16:10:00,1.127,1.127,1.1262,1.1264,609600000.0
2009-05-26 16:11:00,1.1263,1.12635,1.12565,1.1261,551399998.0
2009-05-26 16:12:00,1.1261,1.1261,1.1253,1.1253,368200000.0
2009-05-26 16:13:00,1.1253,1.1253,1.12395,1.1243,603800004.0
2009-05-26 16:14:00,1.1243,1.12445,1.1241,1.1242,338000000.0
2009-05-26 16:15:00,1.12415,1.12415,1.12325,1.1233,588300000.0
2009-05-26 16:16:00,1.1233,1.1241,1.1233,1.1241,374200000.0
2009-05-26 16:17:00,1.1242,1.12465,1.1241,1.1241,540200000.0
2009-05-26 16:18:00,1.1241,1.1246,1.124,1.1243,257400000.0
2009-05-26 16:19:00,1.1242,1.1243,1.1236,1.1236,397000000.0
2009-05-26 16:20:00,1.1236,1.124,1.1235,1.1238,255000000.0
2009-05-26 16:21:00,1.1238,1.1242,1.1235,1.1238,286400000.0
2009-05-26 16:22:00,1.1238,1.1244,1.12375,1.12425,242900000.0
2009-05-26 16:23:00,1.12425,1.12435,1.12365,1.1241,312569998.0
2009-05-26 16:24:00,1.1241,1.1242,1.12365,1.1241,207100000.0
2009-05-26 16:25:00,1.1241,1.1242,1.1238,1.12415,140889999.0
2009-05-26 16:26:00,1.12415,1.12425,1.1239,1.1241,100400000.0
2009-05-26 16:27:00,1.1241,1.1247,1.1241,1.12465,154200000.0
2009-05-26 16:28:00,1.12465,1.1247,1.1243,1.1244,135100000.0
2009-05-26 16:29:00,1.12435,1.1255,1.12405,1.1246,170100000.0
2009-05-26 16:30:00,1.1246,1.12475,1.12355,1.12385,196600000.0
2009-05-26 16:31:00,1.12365,1.12415,1.12355,1.124,357000000.0
2009-05-26 16:32:00,1.124,1.1241,1.1236,1.124,234000000.0
2009-05-26 16:33:00,1.124,1.1243,1.12385,1.1242,152300000.0
2009-05-26 16:34:00,1.1242,1.1243,1.12375,1.1242,132800000.0
2009-05-26 16:35:00,1.1241,1.12415,1.1235,1.1235,224600000.0
2009-05-26 16:36:00,1.1235,1.1235,1.12305,1.1232,184800000.0
2009-05-26 16:37:00,1.1232,1.12375,1.1231,1.1236,446200000.0
2009-05-26 16:38:00,1.1236,1.12375,1.1231,1.1237,466200000.0
2009-05-26 16:39:00,1.1236,1.12415,1.1236,1.1237,833200000.0
2009-05-26 16:40:00,1.12375,1.1239,1.12335,1.1236,561600000.0
2009-05-26 16:41:00,1.1236,1.1236,1.12235,1.1224,340300000.0
2009-05-26 16:42:00,1.1224,1.1225,1.122,1.1222,301949996.0
2009-05-26 16:43:00,1.1222,1.1227,1.12205,1.1226,238600000.0
2009-05-26 16:44:00,1.1226,1.12275,1.12235,1.1226,374600000.0
2009-05-26 16:45:00,1.1226,1.1228,1.1225,1.1226,374600000.0
2009-05-26 16:46:00,1.12235,1.1227,1.1223,1.1225,179700000.0
2009-05-26 16:47:00,1.1225,1.1225,1.12205,1.1223,238699999.0
2009-05-26 16:48:00,1.1223,1.12245,1.12225,1.1223,116400000.0
2009-05-26 16:49:00,1.1223,1.1225,1.1221,1.12225,156300000.0
2009-05-26 16:50:00,1.12225,1.1225,1.1222,1.12235,246000000.0
2009-05-26 16:51:00,1.12235,1.1225,1.12185,1.122,380400000.0
2009-05-26 16:52:00,1.122,1.1221,1.1215,1.1218,264999999.0
2009-05-26 16:53:00,1.12155,1.12175,1.1213,1.1216,416800000.0
2009-05-26 16:54:00,1.1216,1.1218,1.12155,1.1217,226400000.0
2009-05-26 16:55:00,1.12165,1.122,1.12165,1.1219,241800000.0
2009-05-26 16:56:00,1.122,1.1223,1.1217,1.1217,243400000.0
2009-05-26 16:57:00,1.1217,1.12215,1.12165,1.122,293600000.0
2009-05-26 16:58:00,1.122,1.1225,1.12185,1.1221,420000001.0
2009-05-26 16:59:00,1.1222,1.1223,1.1214,1.1215,632400012.0
2009-05-26 17:00:00,1.1215,1.1216,1.1214,1.1215,253400001.0
2009-05-26 17:01:00,1.1215,1.1216,1.1214,1.1216,466400000.0
2009-05-26 17:02:00,1.12155,1.1221,1.1213,1.1219,185800000.0
2009-05-26 17:03:00,1.1219,1.12225,1.1219,1.12225,138079998.0
2009-05-26 17:04:00,1.12225,1.1223,1.12195,1.12195,136800000.0
2009-05-26 17:05:00,1.122,1.1223,1.1219,1.1221,537200000.0
2009-05-26 17:06:00,1.122,1.12255,1.122,1.1224,554200001.0
2009-05-26 17:07:00,1.1224,1.12255,1.1219,1.1225,313600000.0
2009-05-26 17:08:00,1.1225,1.12255,1.12225,1.1225,238600000.0
2009-05-26 17:09:00,1.1225,1.1233,1.1225,1.1233,542200000.0
2009-05-26 17:10:00,1.12325,1.1233,1.12285,1.1232,580400000.0
2009-05-26 17:11:00,1.1232,1.12355,1.12295,1.12345,480400000.0
2009-05-26 17:12:00,1.12345,1.12385,1.12335,1.1237,292300000.0
2009-05-26 17:13:00,1.1237,1.1238,1.12325,1.1233,301800000.0
2009-05-26 17:14:00,1.1233,1.1236,1.1233,1.1234,184600000.0
2009-05-26 17:15:00,1.1235,1.1239,1.1234,1.1238,103400000.0
2009-05-26 17:16:00,1.1238,1.1243,1.1238,1.124,211700000.0
2009-05-26 17:17:00,1.12395,1.124,1.12375,1.1239,177400000.0
2009-05-26 17:18:00,1.124,1.1241,1.12355,1.12365,453500000.0
2009-05-26 17:19:00,1.12345,1.1235,1.1227,1.1227,243300000.0
2009-05-26 17:20:00,1.1227,1.1228,1.1225,1.1225,166200000.0
2009-05-26 17:21:00,1.1226,1.123,1.12255,1.1227,231200000.0
2009-05-26 17:22:00,1.1227,1.12285,1.1225,1.1225,312300000.0
2009-05-26 17:23:00,1.1225,1.12285,1.12245,1.1225,271800000.0
2009-05-26 17:24:00,1.1225,1.12255,1.12245,1.1225,154600000.0
2009-05-26 17:25:00,1.1225,1.12255,1.12185,1.1219,264600000.0
2009-05-26 17:26:00,1.12195,1.12195,1.1216,1.1216,361800000.0
2009-05-26 17:27:00,1.1217,1.1219,1.1217,1.1217,99400000.0
2009-05-26 17:28:00,1.1217,1.122,1.1217,1.1218,133000000.0
2009-05-26 17:29:00,1.1217,1.1218,1.1217,1.1217,113900000.0
2009-05-26 17:30:00,1.1218,1.1218,1.12115,1.12135,181500000.0
2009-05-26 17:31:00,1.12135,1.1214,1.1209,1.12125,123089999.0
2009-05-26 17:32:00,1.12125,1.1215,1.121,1.121,121000000.0
2009-05-26 17:33:00,1.121,1.1213,1.1209,1.1213,123800000.0
2009-05-26 17:34:00,1.1213,1.1213,1.121,1.1212,73600000.0
2009-05-26 17:35:00,1.1212,1.1213,1.1211,1.1212,138200000.0
2009-05-26 17:36:00,1.1212,1.1215,1.1212,1.1214,81000000.0
2009-05-26 17:37:00,1.1214,1.1215,1.12105,1.1212,110600000.0
2009-05-26 17:38:00,1.1211,1.1211,1.1208,1.1208,98600000.0
2009-05-26 17:39:00,1.1208,1.1211,1.1208,1.121,174600000.0
2009-05-26 17:40:00,1.1209,1.1209,1.12055,1.1208,217400000.0
2009-05-26 17:41:00,1.1208,1.1214,1.1208,1.1212,153900000.0
2009-05-26 17:42:00,1.1212,1.1213,1.12095,1.1211,613900003.0
2009-05-26 17:43:00,1.121,1.12115,1.1208,1.12085,174900000.0
2009-05-26 17:44:00,1.1209,1.1209,1.12055,1.1208,282200000.0
2009-05-26 17:45:00,1.1208,1.12095,1.12055,1.1207,200600000.0
2009-05-26 17:46:00,1.1207,1.1209,1.12055,1.12085,234200000.0
2009-05-26 17:47:00,1.1208,1.1209,1.1208,1.1209,42900000.0
2009-05-26 17:48:00,1.1209,1.1209,1.12045,1.12075,222599999.0
2009-05-26 17:49:00,1.12075,1.1209,1.1207,1.1209,168200000.0
2009-05-26 17:50:00,1.1209,1.121,1.1205,1.1208,206800000.0
2009-05-26 17:51:00,1.1208,1.1209,1.12065,1.1209,232200000.0
2009-05-26 17:52:00,1.1209,1.121,1.1208,1.1209,123000000.0
2009-05-26 17:53:00,1.1209,1.1209,1.1207,1.1207,219000000.0
2009-05-26 17:54:00,1.1208,1.121,1.1207,1.1209,164900000.0
2009-05-26 17:55:00,1.121,1.1211,1.1206,1.12065,188500000.0
2009-05-26 17:56:00,1.12065,1.1208,1.1202,1.12025,209200000.0
2009-05-26 17:57:00,1.12025,1.12065,1.1202,1.1204,525499998.0
2009-05-26 17:58:00,1.1203,1.1203,1.11975,1.12,454600000.0
2009-05-26 17:59:00,1.1199,1.12015,1.11945,1.1199,292300000.0
2009-05-26 18:00:00,1.12005,1.12025,1.11985,1.12015,264000000.0
2009-05-26 18:01:00,1.12015,1.1204,1.1201,1.1204,156800000.0
2009-05-26 18:02:00,1.1204,1.1205,1.1203,1.12035,108800000.0
2009-05-26 18:03:00,1.1203,1.12045,1.1202,1.1203,85800000.0
2009-05-26 18:04:00,1.1203,1.12065,1.12,1.12025,375400000.0
2009-05-26 18:05:00,1.12025,1.1203,1.1199,1.1201,379400000.0
2009-05-26 18:06:00,1.1201,1.1204,1.1201,1.1204,83800000.0
2009-05-26 18:07:00,1.12035,1.1204,1.12015,1.12025,88000000.0
2009-05-26 18:08:00,1.12025,1.12025,1.12015,1.12015,4000000.0
2009-05-26 18:09:00,1.1202,1.1205,1.12015,1.1202,102800000.0
2009-05-26 18:10:00,1.1203,1.1203,1.1202,1.1202,72800000.0
2009-05-26 18:11:00,1.1202,1.12035,1.1202,1.12035,81400000.0
2009-05-26 18:12:00,1.1204,1.1207,1.1204,1.1206,125200000.0
2009-05-26 18:13:00,1.1206,1.12065,1.1205,1.1206,353800000.0
2009-05-26 18:14:00,1.1205,1.1207,1.1205,1.1206,207400000.0
2009-05-26 18:15:00,1.1206,1.1208,1.1205,1.1205,768799997.0
2009-05-26 18:16:00,1.1206,1.1206,1.1201,1.1202,136799999.0
2009-05-26 18:17:00,1.1202,1.1205,1.1201,1.1204,322800000.0
2009-05-26 18:18:00,1.1204,1.1205,1.1202,1.1202,71600000.0
2009-05-26 18:19:00,1.1201,1.1202,1.12,1.1201,222200000.0
2009-05-26 18:20:00,1.12,1.12,1.1194,1.1196,195700000.0
2009-05-26 18:21:00,1.1196,1.1198,1.11955,1.1197,548600000.0
2009-05-26 18:22:00,1.11945,1.1196,1.1193,1.1196,137800000.0
2009-05-26 18:23:00,1.1196,1.12,1.1195,1.1199,194800000.0
2009-05-26 18:24:00,1.1199,1.1199,1.1195,1.1196,154000000.0
2009-05-26 18:25:00,1.1197,1.1199,1.11925,1.1198,229400000.0
2009-05-26 18:26:00,1.1198,1.1203,1.11945,1.11995,347000000.0
2009-05-26 18:27:00,1.11995,1.1202,1.1195,1.1197,380600000.0
2009-05-26 18:28:00,1.1197,1.1202,1.11965,1.1201,335600000.0
2009-05-26 18:29:00,1.1201,1.1205,1.12005,1.1203,315400000.0
2009-05-26 18:30:00,1.1203,1.12045,1.1201,1.12035,446400000.0
2009-05-26 18:31:00,1.12035,1.12045,1.1203,1.1203,229200000.0
2009-05-26 18:32:00,1.1203,1.1204,1.1201,1.12025,664000000.0
2009-05-26 18:33:00,1.12025,1.1204,1.12025,1.1204,207000000.0
2009-05-26 18:34:00,1.1204,1.1204,1.12015,1.1203,27600000.0
2009-05-26 18:35:00,1.1203,1.1207,1.1202,1.1206,460600000.0
2009-05-26 18:36:00,1.1206,1.1207,1.1203,1.12045,426799998.0
2009-05-26 18:37:00,1.12055,1.1207,1.12035,1.1204,298200000.0
2009-05-26 18:38:00,1.12055,1.12065,1.1203,1.1204,308400003.0
2009-05-26 18:39:00,1.1204,1.1207,1.12035,1.1206,295800000.0
2009-05-26 18:40:00,1.1206,1.1206,1.1204,1.1204,229600000.0
2009-05-26 18:41:00,1.1204,1.12045,1.12015,1.1203,303399998.0
2009-05-26 18:42:00,1.12035,1.12055,1.12035,1.1205,115400000.0
2009-05-26 18:43:00,1.1206,1.1207,1.12025,1.12035,300000000.0
2009-05-26 18:44:00,1.12035,1.1204,1.12035,1.1204,691600000.0
2009-05-26 18:45:00,1.1204,1.1204,1.1202,1.1203,196200000.0
2009-05-26 18:46:00,1.12025,1.1206,1.12025,1.12055,204200000.0
2009-05-26 18:47:00,1.12055,1.1208,1.12055,1.12065,274000000.0
2009-05-26 18:48:00,1.12065,1.1208,1.1205,1.1207,181200000.0
2009-05-26 18:49:00,1.12065,1.1207,1.1201,1.12035,165000000.0
2009-05-26 18:50:00,1.1203,1.1206,1.12015,1.12025,373400000.0
2009-05-26 18:51:00,1.12025,1.1205,1.12015,1.12025,242400000.0
2009-05-26 18:52:00,1.12025,1.12035,1.12005,1.1202,638500000.0
2009-05-26 18:53:00,1.1202,1.12035,1.12,1.12005,879000000.0
2009-05-26 18:54:00,1.12005,1.1202,1.12005,1.1201,425000000.0
2009-05-26 18:55:00,1.1201,1.12045,1.12005,1.1204,153200000.0
2009-05-26 18:56:00,1.1203,1.12085,1.1203,1.1207,364000000.0
2009-05-26 18:57:00,1.1207,1.1208,1.12065,1.1207,521200000.0
2009-05-26 18:58:00,1.1207,1.12075,1.1205,1.1205,461200000.0
2009-05-26 18:59:00,1.1206,1.1206,1.12035,1.1205,190600000.0
2009-05-26 19:00:00,1.12045,1.1207,1.1204,1.1206,214200000.0
2009-05-26 19:01:00,1.1206,1.1209,1.1205,1.1209,595300000.0
2009-05-26 19:02:00,1.12065,1.1208,1.1205,1.1206,430800000.0
2009-05-26 19:03:00,1.1206,1.12065,1.12025,1.1206,202400000.0
2009-05-26 19:04:00,1.1206,1.1208,1.12035,1.12045,361300000.0
2009-05-26 19:05:00,1.12045,1.12045,1.12015,1.12025,459800000.0
2009-05-26 19:06:00,1.12025,1.12045,1.12005,1.1203,338600000.0
2009-05-26 19:07:00,1.1203,1.1203,1.1201,1.1201,183600000.0
2009-05-26 19:08:00,1.1202,1.1206,1.12005,1.1206,543800000.0
2009-05-26 19:09:00,1.1206,1.1207,1.12025,1.1207,113200000.0
2009-05-26 19:10:00,1.12065,1.1208,1.1206,1.1206,221800000.0
2009-05-26 19:11:00,1.12075,1.1209,1.12065,1.1209,563200000.0
2009-05-26 19:12:00,1.1208,1.1211,1.1207,1.12075,438200000.0
2009-05-26 19:13:00,1.1208,1.1209,1.12075,1.12085,141800000.0
2009-05-26 19:14:00,1.12085,1.12095,1.12075,1.12085,226400000.0
2009-05-26 19:15:00,1.12085,1.12105,1.12085,1.121,272600000.0
2009-05-26 19:16:00,1.121,1.12105,1.1207,1.1209,369800000.0
2009-05-26 19:17:00,1.1207,1.1209,1.12065,1.12075,366000000.0
2009-05-26 19:18:00,1.12075,1.1208,1.12035,1.12045,222000000.0
2009-05-26 19:19:00,1.12045,1.1205,1.1202,1.1203,170400000.0
2009-05-26 19:20:00,1.12025,1.1205,1.12025,1.12025,385200000.0
2009-05-26 19:21:00,1.12025,1.1206,1.12025,1.1206,142200000.0
2009-05-26 19:22:00,1.1205,1.1207,1.12045,1.12045,82200000.0
2009-05-26 19:23:00,1.12055,1.1208,1.1204,1.1207,111000000.0
2009-05-26 19:24:00,1.1207,1.1208,1.1206,1.1206,343600000.0
2009-05-26 19:25:00,1.1206,1.1206,1.1203,1.1206,177000000.0
2009-05-26 19:26:00,1.1206,1.12065,1.12035,1.1204,97600000.0
2009-05-26 19:27:00,1.12035,1.12065,1.12035,1.12065,87000000.0
2009-05-26 19:28:00,1.12065,1.12065,1.1202,1.1205,125200000.0
2009-05-26 19:29:00,1.1205,1.1205,1.1204,1.12045,59400000.0
2009-05-26 19:30:00,1.12045,1.1207,1.1203,1.1207,195000000.0
2009-05-26 19:31:00,1.1207,1.12085,1.1204,1.12045,354400000.0
2009-05-26 19:32:00,1.12045,1.1208,1.12045,1.1208,270200000.0
2009-05-26 19:33:00,1.1208,1.1209,1.1206,1.1207,483800000.0
2009-05-26 19:34:00,1.1206,1.1206,1.12025,1.1206,421200000.0
2009-05-26 19:35:00,1.12035,1.12045,1.11995,1.1202,328600000.0
2009-05-26 19:36:00,1.12015,1.1204,1.12,1.1201,188800000.0
2009-05-26 19:37:00,1.12005,1.1202,1.12,1.12015,263400000.0
2009-05-26 19:38:00,1.12015,1.1203,1.1201,1.1203,100200000.0
2009-05-26 19:39:00,1.1203,1.1203,1.1201,1.12015,167000003.0
2009-05-26 19:40:00,1.1202,1.1206,1.1202,1.1206,184000000.0
2009-05-26 19:41:00,1.1206,1.1207,1.1206,1.1206,85800000.0
2009-05-26 19:42:00,1.1206,1.1206,1.12015,1.1204,520200000.0
2009-05-26 19:43:00,1.1204,1.1204,1.1198,1.1201,335200000.0
2009-05-26 19:44:00,1.1201,1.1201,1.1201,1.1201,79200000.0
2009-05-26 19:45:00,1.1201,1.1201,1.11945,1.11945,291800000.0
2009-05-26 19:46:00,1.11945,1.1196,1.11755,1.11885,360000000.0
2009-05-26 19:47:00,1.11885,1.11915,1.1183,1.1183,466800000.0
2009-05-26 19:48:00,1.1183,1.1185,1.1182,1.1183,410200000.0
2009-05-26 19:49:00,1.11825,1.1187,1.11815,1.11815,286600000.0
2009-05-26 19:50:00,1.11825,1.11835,1.11815,1.1183,335800000.0
2009-05-26 19:51:00,1.1183,1.1186,1.11825,1.11855,250600000.0
2009-05-26 19:52:00,1.11855,1.1186,1.1184,1.1186,56400000.0
2009-05-26 19:53:00,1.1184,1.1187,1.1184,1.1187,166000000.0
2009-05-26 19:54:00,1.1187,1.11885,1.1187,1.11875,398600000.0
2009-05-26 19:55:00,1.11875,1.1189,1.11875,1.1188,354000000.0
2009-05-26 19:56:00,1.1188,1.1189,1.11815,1.11815,145400000.0
2009-05-26 19:57:00,1.11815,1.11835,1.11805,1.1181,323800000.0
2009-05-26 19:58:00,1.1182,1.1183,1.118,1.11815,417800000.0
2009-05-26 19:59:00,1.11815,1.1184,1.1181,1.11815,494400000.0
2009-05-26 20:00:00,1.11815,1.1183,1.11775,1.11775,317200000.0
2009-05-26 20:01:00,1.11775,1.1181,1.11735,1.11755,473200000.0
2009-05-26 20:02:00,1.1176,1.1177,1.11655,1.1168,315299999.0
2009-05-26 20:03:00,1.1168,1.1171,1.11675,1.11705,463800000.0
2009-05-26 20:04:00,1.1171,1.1171,1.11685,1.117,251200000.0
2009-05-26 20:05:00,1.1169,1.117,1.11665,1.1167,72000000.0
2009-05-26 20:06:00,1.1167,1.1168,1.1166,1.1167,90600000.0
2009-05-26 20:07:00,1.1167,1.11685,1.1165,1.1166,661000000.0
2009-05-26 20:08:00,1.1166,1.1167,1.11625,1.1166,183000000.0
2009-05-26 20:09:00,1.1165,1.1169,1.1165,1.1169,464700000.0
2009-05-26 20:10:00,1.1169,1.1169,1.1165,1.1166,486700000.0
2009-05-26 20:11:00,1.1166,1.1166,1.1164,1.1164,239000000.0
2009-05-26 20:12:00,1.1165,1.11745,1.1165,1.11725,396600000.0
2009-05-26 20:13:00,1.11725,1.1178,1.1172,1.1177,763200000.0
2009-05-26 20:14:00,1.1177,1.1181,1.11765,1.1178,895399997.0
2009-05-26 20:15:00,1.1177,1.11865,1.1177,1.1185,765400006.0
2009-05-26 20:16:00,1.11865,1.11865,1.11785,1.118,368300000.0
2009-05-26 20:17:00,1.118,1.118,1.11675,1.1169,434400000.0
2009-05-26 20:18:00,1.1169,1.1171,1.1167,1.1169,493800000.0
2009-05-26 20:19:00,1.1169,1.1171,1.11675,1.1168,183700000.0
2009-05-26 20:20:00,1.1168,1.1172,1.1168,1.1172,229000000.0
2009-05-26 20:21:00,1.1172,1.1174,1.1172,1.1173,387200000.0
2009-05-26 20:22:00,1.1173,1.1179,1.1173,1.11785,505600000.0
2009-05-26 20:23:00,1.11785,1.118,1.1177,1.1177,795400000.0
2009-05-26 20:24:00,1.1177,1.1177,1.11725,1.11725,573000001.0
2009-05-26 20:25:00,1.1173,1.1173,1.1171,1.1172,142000000.0
2009-05-26 20:26:00,1.1171,1.1173,1.1171,1.1173,142800000.0
2009-05-26 20:27:00,1.1173,1.1173,1.11705,1.1172,267400000.0
2009-05-26 20:28:00,1.1172,1.11835,1.1171,1.1182,326800000.0
2009-05-26 20:29:00,1.1182,1.1186,1.1181,1.1186,769600002.0
2009-05-26 20:30:00,1.1186,1.1189,1.1186,1.1188,448800000.0
2009-05-26 20:31:00,1.1188,1.1189,1.1188,1.1189,503200000.0
2009-05-26 20:32:00,1.1188,1.1189,1.11875,1.1189,985600000.0
2009-05-26 20:33:00,1.1189,1.1189,1.1185,1.1186,352400000.0
2009-05-26 20:34:00,1.1186,1.1187,1.11835,1.1186,250199999.0
2009-05-26 20:35:00,1.1186,1.1188,1.1184,1.1186,209800000.0
2009-05-26 20:36:00,1.1187,1.1187,1.1182,1.11825,268800000.0
2009-05-26 20:37:00,1.11825,1.1186,1.1182,1.1183,497199999.0
2009-05-26 20:38:00,1.1183,1.11845,1.1183,1.1183,378800000.0
2009-05-26 20:39:00,1.11825,1.11865,1.11825,1.1185,45000000.0
2009-05-26 20:40:00,1.1185,1.1188,1.11825,1.1183,353400000.0
2009-05-26 20:41:00,1.1183,1.1184,1.11765,1.11765,318000000.0
2009-05-26 20:42:00,1.11765,1.1179,1.1176,1.11785,468400000.0
2009-05-26 20:43:00,1.1179,1.1181,1.1178,1.1178,732199999.0
2009-05-26 20:44:00,1.1178,1.1179,1.1178,1.1178,884600000.0
2009-05-26 20:45:00,1.1179,1.118,1.11765,1.1179,335400000.0
2009-05-26 20:46:00,1.11765,1.1178,1.1176,1.1178,151800000.0
2009-05-26 20:47:00,1.1178,1.1178,1.1177,1.1178,377200000.0
2009-05-26 20:48:00,1.1178,1.1178,1.1177,1.1178,680000000.0
2009-05-26 20:49:00,1.1178,1.1183,1.11775,1.1183,603599999.0
2009-05-26 20:50:00,1.1183,1.1186,1.1182,1.1185,132200000.0
2009-05-26 20:51:00,1.1185,1.1186,1.1185,1.1185,43000000.0
2009-05-26 20:52:00,1.1185,1.1188,1.1183,1.1186,350800000.0
2009-05-26 20:53:00,1.1186,1.1188,1.1184,1.1185,424400000.0
2009-05-26 20:54:00,1.1185,1.1187,1.1185,1.1186,167800000.0
2009-05-26 20:55:00,1.1186,1.1188,1.1186,1.1187,438400000.0
2009-05-26 20:56:00,1.1188,1.1189,1.11875,1.1188,503200000.0
2009-05-26 20:57:00,1.1188,1.1188,1.11865,1.1187,759400000.0
2009-05-26 20:58:00,1.1187,1.1188,1.1182,1.1182,597400000.0
2009-05-26 20:59:00,1.1183,1.1185,1.1176,1.1176,375500000.0
2009-05-26 21:00:00,1.1176,1.11795,1.1176,1.1178,257800000.0
2009-05-26 21:01:00,1.1177,1.1178,1.1177,1.11775,47800000.0
2009-05-26 21:02:00,1.11775,1.11775,1.11775,1.11775,87000000.0
2009-05-26 21:03:00,1.1173,1.1176,1.1173,1.1175,416000000.0
2009-05-26 21:04:00,1.1175,1.1175,1.11725,1.1174,59400000.0
2009-05-26 21:05:00,1.1174,1.1174,1.1173,1.1173,62200000.0
2009-05-26 21:06:00,1.1173,1.1178,1.1173,1.1177,440400001.0
2009-05-26 21:07:00,1.1177,1.1177,1.11715,1.1174,706399999.0
2009-05-26 21:08:00,1.1175,1.11815,1.1175,1.11775,202400000.0
2009-05-26 21:09:00,1.1178,1.118,1.1176,1.1176,619800000.0
2009-05-26 21:10:00,1.1176,1.1177,1.11715,1.1175,491400000.0
2009-05-26 21:11:00,1.1175,1.1175,1.1174,1.1174,189600000.0
2009-05-26 21:12:00,1.1174,1.1176,1.11705,1.1173,401799999.0
2009-05-26 21:13:00,1.1173,1.1173,1.1172,1.1173,37400000.0
2009-05-26 21:14:00,1.1173,1.1175,1.1172,1.1173,335600000.0
2009-05-26 21:15:00,1.1174,1.1178,1.1172,1.1176,388400000.0
2009-05-26 21:16:00,1.1176,1.1183,1.1176,1.11795,653600000.0
2009-05-26 21:17:00,1.1179,1.1182,1.1178,1.1182,593000001.0
2009-05-26 21:18:00,1.1181,1.1184,1.11795,1.118,237400000.0
2009-05-26 21:19:00,1.1181,1.1182,1.11795,1.118,148200000.0
2009-05-26 21:20:00,1.118,1.1181,1.11775,1.1178,590000000.0
2009-05-26 21:21:00,1.1178,1.118,1.11775,1.1178,256000000.0
2009-05-26 21:22:00,1.1178,1.118,1.11775,1.1178,418000000.0
2009-05-26 21:23:00,1.1178,1.1178,1.11775,1.1178,213200000.0
2009-05-26 21:24:00,1.1178,1.1179,1.1177,1.1177,426200000.0
2009-05-26 21:25:00,1.1177,1.11785,1.1176,1.1176,201200000.0
2009-05-26 21:26:00,1.1176,1.1177,1.11725,1.11725,558800000.0
2009-05-26 21:27:00,1.11725,1.1175,1.11725,1.1175,95200000.0
2009-05-26 21:28:00,1.1175,1.1177,1.1175,1.1176,138600000.0
2009-05-26 21:29:00,1.1177,1.1178,1.1177,1.1178,125200000.0
2009-05-26 21:30:00,1.1178,1.118,1.11765,1.1177,235600000.0
2009-05-26 21:31:00,1.1177,1.1183,1.1177,1.1178,397800000.0
2009-05-26 21:32:00,1.1178,1.1178,1.1176,1.11765,462800000.0
2009-05-26 21:33:00,1.1176,1.11775,1.1175,1.1175,383000000.0
2009-05-26 21:34:00,1.1175,1.1177,1.11725,1.1175,470999999.0
2009-05-26 21:35:00,1.1175,1.1175,1.1175,1.1175,156600000.0
2009-05-26 21:36:00,1.1175,1.1179,1.11745,1.1176,290600000.0
2009-05-26 21:37:00,1.1176,1.1177,1.1175,1.1176,434200000.0
2009-05-26 21:38:00,1.1176,1.1176,1.1175,1.1176,300000000.0
2009-05-26 21:39:00,1.1176,1.1176,1.1173,1.1173,476200003.0
2009-05-26 21:40:00,1.1173,1.1173,1.11715,1.1173,715400000.0
2009-05-26 21:41:00,1.1173,1.1174,1.11705,1.1173,420200000.0
2009-05-26 21:42:00,1.1172,1.1177,1.1172,1.1174,643200000.0
2009-05-26 21:43:00,1.1174,1.1174,1.11705,1.1173,297800000.0
2009-05-26 21:44:00,1.1174,1.11765,1.1173,1.1173,466400000.0
2009-05-26 21:45:00,1.1173,1.1174,1.1173,1.1174,92400000.0
2009-05-26 21:46:00,1.1174,1.1174,1.1174,1.1174,3800000.0
2009-05-26 21:47:00,1.1174,1.1182,1.1174,1.1179,452700000.0
2009-05-26 21:48:00,1.1179,1.1181,1.1177,1.1178,797000001.0
2009-05-26 21:49:00,1.1179,1.1179,1.1177,1.1177,552400000.0
2009-05-26 21:50:00,1.1177,1.1178,1.11765,1.1177,462800000.0
2009-05-26 21:51:00,1.1177,1.1177,1.1173,1.1173,351400000.0
2009-05-26 21:52:00,1.1173,1.1175,1.1172,1.1174,273600000.0
2009-05-26 21:53:00,1.1174,1.1177,1.1173,1.11735,270000000.0
2009-05-26 21:54:00,1.11735,1.1176,1.1173,1.1175,61600000.0
2009-05-26 21:55:00,1.1175,1.1175,1.1175,1.1175,57200000.0
2009-05-26 21:56:00,1.1175,1.1176,1.1175,1.1175,104400000.0
2009-05-26 21:57:00,1.1175,1.1176,1.1175,1.1175,619200000.0
2009-05-26 21:58:00,1.1175,1.1178,1.11745,1.1175,293000000.0
2009-05-26 21:59:00,1.11765,1.1177,1.1175,1.1175,330000000.0
2009-05-26 22:00:00,1.1175,1.1175,1.1174,1.1174,396000000.0
2009-05-26 22:01:00,1.1174,1.1174,1.1173,1.1173,177300000.0
2009-05-26 22:02:00,1.1173,1.1176,1.11725,1.1173,220200000.0
2009-05-26 22:03:00,1.1173,1.1176,1.11725,1.1173,168000000.0
2009-05-26 22:04:00,1.1173,1.1173,1.11645,1.1167,266400000.0
2009-05-26 22:05:00,1.1167,1.1168,1.1167,1.1167,96400000.0
2009-05-26 22:06:00,1.1167,1.1167,1.1167,1.1167,32000000.0
2009-05-26 22:07:00,1.1167,1.1168,1.1167,1.1168,39400000.0
2009-05-26 22:08:00,1.1168,1.1169,1.1168,1.1168,48800000.0
2009-05-26 22:09:00,1.1168,1.1168,1.11655,1.1166,88200000.0
2009-05-26 22:10:00,1.1166,1.11675,1.11655,1.1167,236600000.0
2009-05-26 22:11:00,1.1168,1.1169,1.1167,1.1168,138600000.0
2009-05-26 22:12:00,1.1168,1.1169,1.1168,1.1169,32600000.0
2009-05-26 22:13:00,1.1169,1.11705,1.1168,1.11685,124400000.0
2009-05-26 22:14:00,1.11685,1.1169,1.1168,1.1169,32800000.0
2009-05-26 22:15:00,1.1169,1.11695,1.1169,1.11695,20400000.0
2009-05-26 22:16:00,1.11647,1.11666,1.11647,1.11657,5200000.0
2009-05-26 22:17:00,1.1169,1.1169,1.1169,1.1169,1000000.0
2009-05-26 22:18:00,1.1168,1.11705,1.11675,1.1169,26200000.0
2009-05-26 22:19:00,1.1169,1.1169,1.1169,1.1169,3000000.0
2009-05-26 22:20:00,1.1171,1.1171,1.1171,1.1171,6000000.0
2009-05-26 22:21:00,1.1171,1.1171,1.1171,1.1171,7000000.0
2009-05-26 22:22:00,1.1171,1.1172,1.11685,1.1169,59400000.0
2009-05-26 22:23:00,1.117,1.117,1.117,1.117,1000000.0
2009-05-26 22:24:00,1.1169,1.1169,1.1169,1.1169,8000000.0
2009-05-26 22:25:00,1.1169,1.11735,1.11685,1.1172,160200000.0
2009-05-26 22:26:00,1.11715,1.11715,1.1168,1.1169,89000000.0
2009-05-26 22:27:00,1.11695,1.117,1.11685,1.11685,33600000.0
2009-05-26 22:28:00,1.11675,1.1168,1.1166,1.1166,63600000.0
2009-05-26 22:29:00,1.1165,1.1166,1.1165,1.1165,82400000.0
2009-05-26 22:30:00,1.1166,1.1171,1.1166,1.1171,154599999.0
2009-05-26 22:31:00,1.1171,1.1171,1.11705,1.1171,35000000.0
2009-05-26 22:32:00,1.1171,1.1172,1.1171,1.1172,36800000.0
2009-05-26 22:33:00,1.1172,1.1172,1.1172,1.1172,35000000.0
2009-05-26 22:34:00,1.1172,1.11725,1.1172,1.1172,46600000.0
2009-05-26 22:35:00,1.1172,1.1173,1.1169,1.11715,111400000.0
2009-05-26 22:36:00,1.1172,1.1172,1.11705,1.1172,16800000.0
2009-05-26 22:37:00,1.1172,1.11735,1.1172,1.11735,21200000.0
2009-05-26 22:38:00,1.1174,1.1174,1.1172,1.1172,8000000.0
2009-05-26 22:39:00,1.1172,1.1172,1.11685,1.117,25000000.0
2009-05-26 22:40:00,1.117,1.117,1.11685,1.11685,29600000.0
2009-05-26 22:41:00,1.1169,1.11765,1.11685,1.1173,65200000.0
2009-05-26 22:42:00,1.1173,1.1175,1.1172,1.1174,113000000.0
2009-05-26 22:43:00,1.11715,1.11735,1.11715,1.1172,68400000.0
2009-05-26 22:44:00,1.1172,1.11735,1.11715,1.11725,33800000.0
2009-05-26 22:45:00,1.11735,1.11745,1.11735,1.11745,16000000.0
2009-05-26 22:46:00,1.11713,1.11733,1.11704,1.11733,38400000.0
2009-05-26 22:47:00,1.1175,1.1176,1.117,1.117,45200000.0
2009-05-26 22:48:00,1.117,1.11735,1.11695,1.11735,24400000.0
2009-05-26 22:49:00,1.11725,1.11745,1.11705,1.11705,47200000.0
2009-05-26 22:50:00,1.117,1.117,1.117,1.117,29000000.0
2009-05-26 22:51:00,1.117,1.1173,1.11695,1.11695,86600000.0
2009-05-26 22:52:00,1.117,1.1172,1.11675,1.1169,101600000.0
2009-05-26 22:53:00,1.11685,1.117,1.11685,1.1169,10200000.0
2009-05-26 22:54:00,1.117,1.11705,1.1169,1.117,56400000.0
2009-05-26 22:55:00,1.117,1.117,1.11655,1.1166,63600000.0
2009-05-26 22:56:00,1.1166,1.11665,1.11645,1.11655,39200000.0
2009-05-26 22:57:00,1.1166,1.1166,1.11655,1.1166,9400000.0
2009-05-26 22:58:00,1.1164,1.1165,1.1155,1.11565,108800000.0
2009-05-26 22:59:00,1.11565,1.11625,1.1154,1.11605,295400000.0
2009-05-26 23:00:00,1.11608,1.11633,1.1158,1.11603,30400000.0
2009-05-26 23:01:00,1.11614,1.11615,1.11529,1.11548,18200000.0
2009-05-26 23:02:00,1.11564,1.11564,1.11538,1.1156,31400000.0
2009-05-26 23:03:00,1.11547,1.11547,1.11529,1.11534,15600000.0
2009-05-26 23:04:00,1.11552,1.11553,1.11517,1.11527,25000000.0
2009-05-26 23:05:00,1.1157,1.1157,1.11535,1.11565,20400000.0
2009-05-26 23:06:00,1.11575,1.11575,1.11565,1.11565,19000000.0
2009-05-26 23:07:00,1.1157,1.1157,1.11565,1.1157,4000000.0
2009-05-26 23:08:00,1.1155,1.11585,1.1155,1.11585,21400000.0
2009-05-26 23:09:00,1.11585,1.116,1.1158,1.116,18600000.0
2009-05-26 23:10:00,1.116,1.116,1.1155,1.1156,19400000.0
2009-05-26 23:11:00,1.11508,1.11562,1.11508,1.11557,14000000.0
2009-05-26 23:12:00,1.1157,1.1157,1.1157,1.1157,1000000.0
2009-05-26 23:13:00,1.11534,1.11561,1.11528,1.1154,25200000.0
2009-05-26 23:14:00,1.1155,1.11555,1.1153,1.11545,21400000.0
2009-05-26 23:15:00,1.11565,1.1157,1.11565,1.1157,2000000.0
2009-05-26 23:16:00,1.11543,1.11545,1.11534,1.11545,10000000.0
2009-05-26 23:17:00,1.11575,1.1158,1.11575,1.1158,3000000.0
2009-05-26 23:18:00,1.11575,1.1158,1.11575,1.11575,9000000.0
2009-05-26 23:19:00,1.11575,1.11575,1.11575,1.11575,28000000.0
2009-05-26 23:20:00,1.11575,1.11575,1.11545,1.11555,25200000.0
2009-05-26 23:21:00,1.11555,1.11575,1.11555,1.11575,3000000.0
2009-05-26 23:22:00,1.11542,1.11567,1.11532,1.1154,27000000.0
2009-05-26 23:23:00,1.1158,1.11585,1.1158,1.11585,4000000.0
2009-05-26 23:24:00,1.116,1.116,1.11575,1.11585,8400000.0
2009-05-26 23:25:00,1.1159,1.1159,1.1158,1.1158,2000000.0
2009-05-26 23:26:00,1.1159,1.1159,1.1158,1.1158,3000000.0
2009-05-26 23:27:00,1.1158,1.1159,1.1157,1.11575,14200000.0
2009-05-26 23:28:00,1.11548,1.11548,1.1153,1.11535,30000000.0
2009-05-26 23:29:00,1.11539,1.1154,1.11525,1.11528,33200000.0
2009-05-26 23:30:00,1.1159,1.11595,1.1157,1.1157,7400000.0
2009-05-26 23:31:00,1.11518,1.11532,1.11513,1.11532,45600000.0
2009-05-26 23:32:00,1.1158,1.11595,1.1158,1.11595,2000000.0
2009-05-26 23:33:00,1.1158,1.1161,1.1158,1.1161,7400000.0
2009-05-26 23:34:00,1.1161,1.1161,1.116,1.116,16600000.0
2009-05-26 23:35:00,1.11595,1.1161,1.11595,1.1161,7000000.0
2009-05-26 23:36:00,1.1155,1.11564,1.11545,1.11545,24400000.0
2009-05-26 23:37:00,1.11562,1.1158,1.11547,1.11574,57800000.0
2009-05-26 23:38:00,1.1164,1.11665,1.1161,1.1161,54200000.0
2009-05-26 23:39:00,1.1161,1.1164,1.1161,1.1161,55000000.0
2009-05-26 23:40:00,1.1161,1.1161,1.1161,1.1161,20800000.0
2009-05-26 23:41:00,1.1161,1.1161,1.1161,1.1161,4800000.0
2009-05-26 23:42:00,1.1161,1.1161,1.1161,1.1161,3200000.0
2009-05-26 23:43:00,1.11572,1.11575,1.11562,1.11575,57600000.0
2009-05-26 23:44:00,1.1161,1.1161,1.1161,1.1161,9600000.0
2009-05-26 23:45:00,1.1161,1.1161,1.1161,1.1161,16000000.0
2009-05-26 23:46:00,1.1161,1.1161,1.1161,1.1161,8200000.0
2009-05-26 23:47:00,1.11564,1.11582,1.11534,1.11539,27800000.0
2009-05-26 23:48:00,1.11615,1.1162,1.11615,1.1162,2600000.0
2009-05-26 23:49:00,1.11588,1.11588,1.11577,1.11583,28000000.0
2009-05-26 23:50:00,1.1161,1.1161,1.1161,1.1161,1800000.0
2009-05-26 23:51:00,1.1161,1.1161,1.1161,1.1161,7200000.0
2009-05-26 23:52:00,1.11538,1.11565,1.11538,1.1156,11400000.0
2009-05-26 23:53:00,1.1159,1.11595,1.11578,1.1159,19400000.0
2009-05-26 23:54:00,1.1152,1.11549,1.1152,1.11548,36600000.0
2009-05-26 23:55:00,1.1161,1.1161,1.1161,1.1161,5400000.0
2009-05-26 23:56:00,1.1161,1.11615,1.1161,1.11615,3400000.0
2009-05-26 23:57:00,1.11575,1.11584,1.11543,1.11584,55600000.0
2009-05-26 23:58:00,1.1161,1.1161,1.1161,1.1161,1800000.0
2009-05-26 23:59:00,1.11547,1.11557,1.11535,1.11542,71600000.0
2009-05-27 00:00:00,1.1161,1.1161,1.11555,1.11555,27600000.0
2009-05-27 00:01:00,1.11537,1.11541,1.11496,1.11536,14800000.0
2009-05-27 00:02:00,1.11518,1.11522,1.11492,1.115,22600000.0
2009-05-27 00:03:00,1.11527,1.11533,1.11481,1.11525,49800000.0
2009-05-27 00:04:00,1.11555,1.11555,1.11555,1.11555,2800000.0
2009-05-27 00:05:00,1.11565,1.116,1.11565,1.116,19800000.0
2009-05-27 00:06:00,1.11585,1.11585,1.11525,1.11577,55800000.0
2009-05-27 00:07:00,1.11595,1.11595,1.11565,1.11565,11000000.0
2009-05-27 00:08:00,1.11575,1.11595,1.1154,1.1158,76800000.0
2009-05-27 00:09:00,1.1154,1.11555,1.1154,1.11555,14000000.0
2009-05-27 00:10:00,1.1158,1.1158,1.1158,1.1158,6000000.0
2009-05-27 00:11:00,1.11585,1.11592,1.11572,1.1158,78800000.0
2009-05-27 00:12:00,1.11576,1.11581,1.11555,1.11565,39400000.0
2009-05-27 00:13:00,1.11566,1.11579,1.11566,1.11579,11200000.0
2009-05-27 00:14:00,1.11566,1.11576,1.11552,1.11576,21200000.0
2009-05-27 00:15:00,1.1159,1.11595,1.1158,1.11585,26800000.0
2009-05-27 00:16:00,1.11595,1.11595,1.1158,1.1159,9200000.0
2009-05-27 00:17:00,1.1157,1.11574,1.11558,1.11568,23000000.0
2009-05-27 00:18:00,1.116,1.116,1.1159,1.116,8000000.0
2009-05-27 00:19:00,1.1158,1.1158,1.11537,1.11559,28200000.0
2009-05-27 00:20:00,1.1157,1.11571,1.11544,1.11553,14400000.0
2009-05-27 00:21:00,1.11553,1.11572,1.1154,1.11566,15200000.0
2009-05-27 00:22:00,1.116,1.116,1.11535,1.116,79200000.0
2009-05-27 00:23:00,1.116,1.116,1.116,1.116,2800000.0
2009-05-27 00:24:00,1.116,1.116,1.116,1.116,5000000.0
2009-05-27 00:25:00,1.11569,1.11581,1.11538,1.11567,45200000.0
2009-05-27 00:26:00,1.1156,1.1158,1.11552,1.11577,18800000.0
2009-05-27 00:27:00,1.11567,1.1157,1.11555,1.11555,24600000.0
2009-05-27 00:28:00,1.1155,1.11566,1.11547,1.11566,24200000.0
2009-05-27 00:29:00,1.11567,1.11589,1.11565,1.11567,34400000.0
2009-05-27 00:30:00,1.116,1.11615,1.116,1.11615,10800000.0
2009-05-27 00:31:00,1.11597,1.11603,1.11576,1.1159,9600000.0
2009-05-27 00:32:00,1.11594,1.11598,1.11587,1.11597,18600000.0
2009-05-27 00:33:00,1.11595,1.11619,1.11595,1.11617,17200000.0
2009-05-27 00:34:00,1.11635,1.1164,1.1163,1.1163,18400000.0
2009-05-27 00:35:00,1.1163,1.1163,1.1162,1.1162,35600000.0
2009-05-27 00:36:00,1.11595,1.1162,1.11595,1.11615,9000000.0
2009-05-27 00:37:00,1.11595,1.1162,1.1159,1.11615,12800000.0
2009-05-27 00:38:00,1.11595,1.1162,1.11585,1.11615,14400000.0
2009-05-27 00:39:00,1.11595,1.1163,1.11595,1.1162,22200000.0
2009-05-27 00:40:00,1.11595,1.1162,1.11595,1.1161,7200000.0
2009-05-27 00:41:00,1.1162,1.1163,1.1161,1.1161,4000000.0
2009-05-27 00:42:00,1.1162,1.1163,1.1162,1.1162,3000000.0
2009-05-27 00:43:00,1.1164,1.11655,1.11595,1.11605,12800000.0
2009-05-27 00:44:00,1.1161,1.1165,1.1161,1.1162,13000000.0
2009-05-27 00:45:00,1.1162,1.1163,1.1161,1.1162,15400000.0
2009-05-27 00:46:00,1.1162,1.1163,1.11595,1.11615,47200000.0
2009-05-27 00:47:00,1.11595,1.11615,1.11595,1.11595,22200000.0
2009-05-27 00:48:00,1.1162,1.1162,1.11595,1.11615,16400000.0
2009-05-27 00:49:00,1.1162,1.1162,1.1155,1.1157,45800000.0
2009-05-27 00:50:00,1.1157,1.11585,1.11555,1.11565,76800000.0
2009-05-27 00:51:00,1.1158,1.1158,1.1157,1.1158,54600000.0
2009-05-27 00:52:00,1.1158,1.1158,1.1157,1.1157,65000000.0
2009-05-27 00:53:00,1.1157,1.11575,1.1157,1.11575,11800000.0
2009-05-27 00:54:00,1.1157,1.1157,1.11565,1.11565,14800000.0
2009-05-27 00:55:00,1.11565,1.1158,1.11565,1.1158,4000000.0
2009-05-27 00:56:00,1.11555,1.1158,1.1154,1.1158,57800000.0
2009-05-27 00:57:00,1.1158,1.1158,1.1154,1.1155,25400000.0
2009-05-27 00:58:00,1.1157,1.1157,1.1154,1.1154,85400000.0
2009-05-27 00:59:00,1.1155,1.1158,1.11535,1.1158,49800000.0
2009-05-27 01:00:00,1.1158,1.1158,1.11535,1.1155,29400000.0
2009-05-27 01:01:00,1.1155,1.11575,1.11535,1.11535,29000000.0
2009-05-27 01:02:00,1.1155,1.1155,1.1155,1.1155,30600000.0
2009-05-27 01:03:00,1.1155,1.1155,1.11545,1.1155,32600000.0
2009-05-27 01:04:00,1.1155,1.1156,1.1153,1.1155,32800000.0
2009-05-27 01:05:00,1.1155,1.11565,1.1155,1.1155,48400000.0
2009-05-27 01:06:00,1.1155,1.11565,1.11535,1.1154,46200000.0
2009-05-27 01:07:00,1.1156,1.1157,1.1154,1.11545,27600000.0
2009-05-27 01:08:00,1.1155,1.1155,1.11545,1.11545,6000000.0
2009-05-27 01:09:00,1.1155,1.11565,1.1154,1.1155,23400000.0
2009-05-27 01:10:00,1.1154,1.1154,1.1153,1.1154,13200000.0
2009-05-27 01:11:00,1.1153,1.1154,1.1153,1.1154,6400000.0
2009-05-27 01:12:00,1.1154,1.1154,1.1153,1.1154,3000000.0
2009-05-27 01:13:00,1.1153,1.1154,1.1153,1.1153,6000000.0
2009-05-27 01:14:00,1.1154,1.1156,1.1153,1.1156,10000000.0
2009-05-27 01:15:00,1.1153,1.1154,1.1153,1.1153,6000000.0
2009-05-27 01:16:00,1.1154,1.1154,1.1153,1.1154,4000000.0
2009-05-27 01:17:00,1.1154,1.1154,1.1153,1.1153,6600000.0
2009-05-27 01:18:00,1.1156,1.1156,1.1156,1.1156,1000000.0
2009-05-27 01:19:00,1.11545,1.11565,1.11545,1.11565,10600000.0
2009-05-27 01:20:00,1.1156,1.1156,1.11535,1.1154,29600000.0
2009-05-27 01:21:00,1.1154,1.1155,1.1154,1.1155,2000000.0
2009-05-27 01:22:00,1.11522,1.11523,1.11498,1.11523,8000000.0
2009-05-27 01:23:00,1.11512,1.11518,1.11499,1.11518,9200000.0
2009-05-27 01:24:00,1.1154,1.1154,1.1153,1.1153,9400000.0
2009-05-27 01:25:00,1.1154,1.11565,1.11505,1.1153,15800000.0
2009-05-27 01:26:00,1.115,1.1154,1.11495,1.11515,11400000.0
2009-05-27 01:27:00,1.1152,1.1156,1.1151,1.1153,29400000.0
2009-05-27 01:28:00,1.1154,1.1155,1.11495,1.11535,58400000.0
2009-05-27 01:29:00,1.11495,1.1155,1.11495,1.11535,42000000.0
2009-05-27 01:30:00,1.1155,1.1156,1.115,1.11555,62200000.0
2009-05-27 01:31:00,1.11565,1.1157,1.1152,1.11535,66400000.0
2009-05-27 01:32:00,1.11535,1.1157,1.11515,1.1157,42800000.0
2009-05-27 01:33:00,1.1155,1.1157,1.11545,1.1155,19000000.0
2009-05-27 01:34:00,1.11535,1.11545,1.11495,1.11495,38800000.0
2009-05-27 01:35:00,1.11535,1.1154,1.11485,1.1154,12400000.0
2009-05-27 01:36:00,1.1154,1.1154,1.11485,1.1153,20200000.0
2009-05-27 01:37:00,1.1149,1.11495,1.1148,1.1149,64600000.0
2009-05-27 01:38:00,1.1149,1.115,1.1149,1.115,14200000.0
2009-05-27 01:39:00,1.115,1.1153,1.115,1.1153,10600000.0
2009-05-27 01:40:00,1.1153,1.1153,1.115,1.115,13800000.0
2009-05-27 01:41:00,1.11525,1.116,1.11515,1.11525,43300000.0
2009-05-27 01:42:00,1.1154,1.1154,1.115,1.1153,35000000.0
2009-05-27 01:43:00,1.1153,1.1153,1.1153,1.1153,12000000.0
2009-05-27 01:44:00,1.1153,1.1157,1.1153,1.1157,37400000.0
2009-05-27 01:45:00,1.11525,1.1155,1.11525,1.1155,11000000.0
2009-05-27 01:46:00,1.1156,1.1156,1.11525,1.1155,25400000.0
2009-05-27 01:47:00,1.1155,1.1155,1.1149,1.115,27800000.0
2009-05-27 01:48:00,1.1151,1.1151,1.1151,1.1151,1000000.0
2009-05-27 01:49:00,1.115,1.115,1.115,1.115,14000000.0
2009-05-27 01:50:00,1.11495,1.1153,1.1149,1.1153,22200000.0
2009-05-27 01:51:00,1.1153,1.1153,1.11485,1.1152,17800000.0
2009-05-27 01:52:00,1.11505,1.1153,1.11485,1.1149,72800000.0
2009-05-27 01:53:00,1.11495,1.115,1.11495,1.115,3000000.0
2009-05-27 01:54:00,1.1152,1.1152,1.1152,1.1152,3000000.0
2009-05-27 01:55:00,1.1153,1.1154,1.115,1.11515,17600000.0
2009-05-27 01:56:00,1.11535,1.1155,1.1151,1.1152,32200000.0
2009-05-27 01:57:00,1.1152,1.1153,1.1149,1.1153,32200000.0
2009-05-27 01:58:00,1.1153,1.1154,1.1153,1.1154,9200000.0
2009-05-27 01:59:00,1.1154,1.1154,1.1152,1.1152,29400000.0
2009-05-27 02:00:00,1.1152,1.1153,1.1152,1.11525,27400000.0
2009-05-27 02:01:00,1.11525,1.1155,1.1146,1.1147,35400000.0
2009-05-27 02:02:00,1.1147,1.115,1.11455,1.1149,91600000.0
2009-05-27 02:03:00,1.1149,1.115,1.1149,1.115,44400000.0
2009-05-27 02:04:00,1.115,1.115,1.1149,1.1149,17200000.0
2009-05-27 02:05:00,1.1149,1.1149,1.11465,1.1149,16000000.0
2009-05-27 02:06:00,1.1149,1.1149,1.11465,1.11465,17400000.0
2009-05-27 02:07:00,1.11485,1.1149,1.11465,1.1149,14000000.0
2009-05-27 02:08:00,1.1148,1.1149,1.11465,1.1148,31400000.0
2009-05-27 02:09:00,1.1149,1.1149,1.1148,1.1148,12000000.0
2009-05-27 02:10:00,1.1149,1.115,1.1148,1.1148,25600000.0
2009-05-27 02:11:00,1.1147,1.1148,1.1147,1.1148,31000000.0
2009-05-27 02:12:00,1.1148,1.1148,1.1148,1.1148,31800000.0
2009-05-27 02:13:00,1.1148,1.1149,1.1148,1.1148,20600000.0
2009-05-27 02:14:00,1.1148,1.1149,1.1148,1.1148,19800000.0
2009-05-27 02:15:00,1.1148,1.1148,1.1147,1.1147,55200000.0
2009-05-27 02:16:00,1.1148,1.1149,1.11465,1.11485,47800000.0
2009-05-27 02:17:00,1.11485,1.11485,1.11465,1.1148,74000000.0
2009-05-27 02:18:00,1.1148,1.1149,1.1148,1.1149,28600000.0
2009-05-27 02:19:00,1.1149,1.11495,1.1148,1.1148,14400000.0
2009-05-27 02:20:00,1.1148,1.1148,1.11465,1.1148,56400000.0
2009-05-27 02:21:00,1.1148,1.1148,1.11455,1.1147,45200000.0
2009-05-27 02:22:00,1.1147,1.1147,1.11425,1.1145,62200000.0
2009-05-27 02:23:00,1.1145,1.1145,1.1144,1.1145,82600000.0
2009-05-27 02:24:00,1.1145,1.1145,1.1144,1.1144,14000000.0
2009-05-27 02:25:00,1.1144,1.1145,1.1144,1.1144,41200000.0
2009-05-27 02:26:00,1.1145,1.1145,1.1144,1.1144,30400000.0
2009-05-27 02:27:00,1.1144,1.1147,1.1144,1.11465,24800000.0
2009-05-27 02:28:00,1.11445,1.1147,1.11445,1.11445,11200000.0
2009-05-27 02:29:00,1.1145,1.1145,1.1144,1.1145,21600000.0
2009-05-27 02:30:00,1.1145,1.1145,1.1144,1.1144,26600000.0
2009-05-27 02:31:00,1.1145,1.1145,1.1144,1.1145,37800000.0
2009-05-27 02:32:00,1.1144,1.1145,1.1144,1.1144,21000000.0
2009-05-27 02:33:00,1.1145,1.1145,1.1144,1.1145,24400000.0
2009-05-27 02:34:00,1.1145,1.1145,1.1144,1.1145,19600000.0
2009-05-27 02:35:00,1.1144,1.1146,1.1144,1.1144,23200000.0
2009-05-27 02:36:00,1.1144,1.1145,1.1144,1.1145,17600000.0
2009-05-27 02:37:00,1.1145,1.1145,1.11445,1.1145,23200000.0
2009-05-27 02:38:00,1.1145,1.1147,1.1145,1.1147,17200000.0
2009-05-27 02:39:00,1.1147,1.1147,1.1145,1.1147,34800000.0
2009-05-27 02:40:00,1.1146,1.1147,1.1146,1.1147,20400000.0
2009-05-27 02:41:00,1.1147,1.1148,1.1147,1.1148,21400000.0
2009-05-27 02:42:00,1.1148,1.1148,1.1147,1.1148,21100000.0
2009-05-27 02:43:00,1.1147,1.11485,1.1147,1.11485,23000000.0
2009-05-27 02:44:00,1.1149,1.11515,1.1148,1.11515,33800000.0
2009-05-27 02:45:00,1.11495,1.1152,1.11495,1.1152,27200000.0
2009-05-27 02:46:00,1.1152,1.1155,1.11505,1.1152,78400000.0
2009-05-27 02:47:00,1.1153,1.1153,1.11505,1.1153,28800000.0
2009-05-27 02:48:00,1.1152,1.11545,1.1151,1.1154,67200000.0
2009-05-27 02:49:00,1.1154,1.1157,1.1153,1.1154,76800000.0
2009-05-27 02:50:00,1.1154,1.1156,1.1152,1.11525,30400000.0
2009-05-27 02:51:00,1.1152,1.1154,1.11505,1.11525,52000000.0
2009-05-27 02:52:00,1.11505,1.1155,1.11505,1.1155,24800000.0
2009-05-27 02:53:00,1.11545,1.11545,1.1152,1.1152,17200000.0
2009-05-27 02:54:00,1.1154,1.1157,1.11435,1.1149,78400000.0
2009-05-27 02:55:00,1.115,1.1155,1.11495,1.1154,90000000.0
2009-05-27 02:56:00,1.1154,1.1154,1.1151,1.1154,11800000.0
2009-05-27 02:57:00,1.11525,1.1153,1.1151,1.1152,24600000.0
2009-05-27 02:58:00,1.1152,1.1156,1.1152,1.11525,70400000.0
2009-05-27 02:59:00,1.1153,1.1155,1.11525,1.11535,33400000.0
2009-05-27 03:00:00,1.1154,1.1154,1.1153,1.1153,25200000.0
2009-05-27 03:01:00,1.1154,1.1155,1.11525,1.1153,59500000.0
2009-05-27 03:02:00,1.1153,1.1153,1.11505,1.11525,69100000.0
2009-05-27 03:03:00,1.11525,1.1156,1.11525,1.1156,16600000.0
2009-05-27 03:04:00,1.1156,1.1156,1.1155,1.1156,11800000.0
2009-05-27 03:05:00,1.1156,1.1156,1.1155,1.1156,15800000.0
2009-05-27 03:06:00,1.1156,1.1156,1.1155,1.1155,16400000.0
2009-05-27 03:07:00,1.1155,1.1155,1.1155,1.1155,15600000.0
2009-05-27 03:08:00,1.1155,1.1155,1.1151,1.1155,28600000.0
2009-05-27 03:09:00,1.1151,1.1152,1.1151,1.1152,8800000.0
2009-05-27 03:10:00,1.11525,1.1159,1.11525,1.1159,33400000.0
2009-05-27 03:11:00,1.1159,1.116,1.1152,1.11545,89200000.0
2009-05-27 03:12:00,1.11525,1.1155,1.11525,1.1155,14800000.0
2009-05-27 03:13:00,1.1155,1.1156,1.1152,1.1152,10000000.0
2009-05-27 03:14:00,1.1155,1.1156,1.1154,1.1155,28300000.0
2009-05-27 03:15:00,1.1155,1.1156,1.1155,1.1155,21800000.0
2009-05-27 03:16:00,1.1155,1.1155,1.11525,1.11525,16000000.0
2009-05-27 03:17:00,1.1153,1.1155,1.1153,1.1155,11400000.0
2009-05-27 03:18:00,1.1155,1.1155,1.1155,1.1155,6400000.0
2009-05-27 03:19:00,1.1155,1.1155,1.1155,1.1155,18600000.0
2009-05-27 03:20:00,1.1155,1.1155,1.1155,1.1155,19800000.0
2009-05-27 03:21:00,1.1155,1.1155,1.11525,1.11525,17600000.0
2009-05-27 03:22:00,1.1153,1.1154,1.1153,1.1153,23400000.0
2009-05-27 03:23:00,1.1153,1.1154,1.1153,1.1153,40000000.0
2009-05-27 03:24:00,1.1153,1.1155,1.1153,1.1153,48000000.0
2009-05-27 03:25:00,1.1152,1.1154,1.11515,1.11535,19000000.0
2009-05-27 03:26:00,1.11515,1.1154,1.11515,1.1154,19800000.0
2009-05-27 03:27:00,1.1154,1.1156,1.1154,1.1156,29600000.0
2009-05-27 03:28:00,1.1156,1.1156,1.1156,1.1156,17200000.0
2009-05-27 03:29:00,1.1156,1.1156,1.1154,1.1154,8600000.0
2009-05-27 03:30:00,1.1155,1.1157,1.1155,1.1157,30200000.0
2009-05-27 03:31:00,1.11545,1.1158,1.11525,1.1154,43000000.0
2009-05-27 03:32:00,1.11555,1.1156,1.11555,1.1156,7000000.0
2009-05-27 03:33:00,1.1156,1.1156,1.1156,1.1156,14600000.0
2009-05-27 03:34:00,1.1156,1.1156,1.1156,1.1156,12000000.0
2009-05-27 03:35:00,1.1156,1.1158,1.1155,1.11555,38800000.0
2009-05-27 03:36:00,1.1156,1.1156,1.11555,1.1156,13000000.0
2009-05-27 03:37:00,1.11555,1.1161,1.11555,1.1161,86800000.0
2009-05-27 03:38:00,1.116,1.1161,1.11575,1.116,86400000.0
2009-05-27 03:39:00,1.116,1.1161,1.11575,1.116,47600000.0
2009-05-27 03:40:00,1.1161,1.1161,1.11595,1.1161,15200000.0
2009-05-27 03:41:00,1.1161,1.1161,1.1161,1.1161,11000000.0
2009-05-27 03:42:00,1.1161,1.1162,1.1158,1.1158,12800000.0
2009-05-27 03:43:00,1.1159,1.1163,1.1159,1.1161,32600000.0
2009-05-27 03:44:00,1.1162,1.1162,1.11595,1.1162,40800000.0
2009-05-27 03:45:00,1.1162,1.1162,1.116,1.1161,16400000.0
2009-05-27 03:46:00,1.1161,1.1162,1.1161,1.1161,18000000.0
2009-05-27 03:47:00,1.1162,1.1162,1.1161,1.1161,5400000.0
2009-05-27 03:48:00,1.1161,1.1162,1.116,1.1161,20800000.0
2009-05-27 03:49:00,1.1162,1.1162,1.1161,1.11615,16000000.0
2009-05-27 03:50:00,1.1162,1.1162,1.11615,1.11615,2200000.0
2009-05-27 03:51:00,1.11615,1.1162,1.11615,1.11615,13200000.0
2009-05-27 03:52:00,1.1162,1.1162,1.11605,1.1162,25200000.0
2009-05-27 03:53:00,1.116,1.1161,1.116,1.116,35800000.0
2009-05-27 03:54:00,1.116,1.1161,1.116,1.1161,42000000.0
2009-05-27 03:55:00,1.1161,1.1161,1.116,1.116,7400000.0
2009-05-27 03:56:00,1.1161,1.1161,1.1157,1.1157,72800000.0
2009-05-27 03:57:00,1.11595,1.11605,1.11525,1.1155,309599991.0
2009-05-27 03:58:00,1.1155,1.1156,1.11525,1.1156,98200000.0
2009-05-27 03:59:00,1.1154,1.1156,1.11535,1.11535,63600000.0
2009-05-27 04:00:00,1.11555,1.1156,1.1153,1.1153,66400000.0
2009-05-27 04:01:00,1.1154,1.1156,1.11535,1.11555,26200000.0
2009-05-27 04:02:00,1.1156,1.1157,1.11535,1.1157,34400000.0
2009-05-27 04:03:00,1.1157,1.1157,1.1155,1.1155,23200000.0
2009-05-27 04:04:00,1.1156,1.1156,1.11515,1.11535,36400000.0
2009-05-27 04:05:00,1.1154,1.1154,1.11515,1.11535,22000000.0
2009-05-27 04:06:00,1.11535,1.11545,1.11515,1.11545,17200000.0
2009-05-27 04:07:00,1.1151,1.1154,1.1151,1.11515,17600000.0
2009-05-27 04:08:00,1.11535,1.11535,1.11535,1.11535,2800000.0
2009-05-27 04:09:00,1.1154,1.1154,1.11515,1.1154,13200000.0
2009-05-27 04:10:00,1.1154,1.1155,1.11515,1.1154,62800000.0
2009-05-27 04:11:00,1.1154,1.1154,1.1153,1.1153,18400000.0
2009-05-27 04:12:00,1.1154,1.1155,1.11525,1.11545,27800000.0
2009-05-27 04:13:00,1.1155,1.1156,1.1152,1.11525,30000000.0
2009-05-27 04:14:00,1.11545,1.1156,1.1153,1.1153,18400000.0
2009-05-27 04:15:00,1.1154,1.1154,1.1153,1.1153,25400000.0
2009-05-27 04:16:00,1.1153,1.1156,1.1153,1.1155,26000000.0
2009-05-27 04:17:00,1.1156,1.1156,1.1155,1.1155,12200000.0
2009-05-27 04:18:00,1.1156,1.1156,1.1155,1.1155,25600000.0
2009-05-27 04:19:00,1.1156,1.1156,1.1156,1.1156,15000000.0
2009-05-27 04:20:00,1.1156,1.1156,1.1156,1.1156,12000000.0
2009-05-27 04:21:00,1.1156,1.1156,1.1156,1.1156,5400000.0
2009-05-27 04:22:00,1.1156,1.1159,1.1154,1.1159,12600000.0
2009-05-27 04:23:00,1.1159,1.1159,1.1153,1.11575,70400000.0
2009-05-27 04:24:00,1.1158,1.11635,1.11525,1.11635,80600000.0
2009-05-27 04:25:00,1.1165,1.1166,1.11635,1.11635,101600000.0
2009-05-27 04:26:00,1.11655,1.1166,1.11635,1.1166,8400000.0
2009-05-27 04:27:00,1.1166,1.11695,1.11625,1.11675,99600000.0
2009-05-27 04:28:00,1.11675,1.11675,1.11625,1.1166,33000000.0
2009-05-27 04:29:00,1.1166,1.11685,1.1166,1.11665,37400000.0
2009-05-27 04:30:00,1.1167,1.1167,1.11625,1.1165,32800000.0
2009-05-27 04:31:00,1.1165,1.1165,1.11625,1.11645,12200000.0
2009-05-27 04:32:00,1.11645,1.1166,1.11625,1.1165,25600000.0
2009-05-27 04:33:00,1.1167,1.1167,1.11645,1.1167,21200000.0
2009-05-27 04:34:00,1.11665,1.1168,1.11665,1.1168,10000000.0
2009-05-27 04:35:00,1.1167,1.1168,1.1165,1.11665,19800000.0
2009-05-27 04:36:00,1.1168,1.1168,1.11645,1.1167,19000000.0
2009-05-27 04:37:00,1.1168,1.1168,1.11645,1.11665,18400000.0
2009-05-27 04:38:00,1.1167,1.117,1.1166,1.1169,13200000.0
2009-05-27 04:39:00,1.1169,1.117,1.11655,1.117,51000000.0
2009-05-27 04:40:00,1.117,1.117,1.1166,1.1168,36000000.0
2009-05-27 04:41:00,1.1167,1.1169,1.1166,1.1166,44600000.0
2009-05-27 04:42:00,1.1167,1.1168,1.1166,1.1167,28800000.0
2009-05-27 04:43:00,1.1167,1.1167,1.11655,1.11665,19600000.0
2009-05-27 04:44:00,1.11665,1.1167,1.1164,1.1164,40000000.0
2009-05-27 04:45:00,1.1164,1.1165,1.1164,1.1164,29200000.0
2009-05-27 04:46:00,1.1164,1.1164,1.1163,1.1163,21000000.0
2009-05-27 04:47:00,1.1163,1.1163,1.1163,1.1163,16800000.0
2009-05-27 04:48:00,1.1163,1.1163,1.1163,1.1163,38800000.0
2009-05-27 04:49:00,1.1163,1.1163,1.1163,1.1163,21600000.0
2009-05-27 04:50:00,1.11625,1.11625,1.1162,1.1162,7800000.0
2009-05-27 04:51:00,1.1162,1.1163,1.11585,1.1162,46000000.0
2009-05-27 04:52:00,1.1163,1.1163,1.1162,1.1163,14000000.0
2009-05-27 04:53:00,1.1163,1.1163,1.1163,1.1163,21400000.0
2009-05-27 04:54:00,1.1163,1.1163,1.1162,1.1162,18000000.0
2009-05-27 04:55:00,1.1162,1.1162,1.1162,1.1162,6200000.0
2009-05-27 04:56:00,1.11615,1.11615,1.116,1.1161,25000000.0
2009-05-27 04:57:00,1.116,1.1161,1.1153,1.11565,62700000.0
2009-05-27 04:58:00,1.1155,1.1158,1.1154,1.1155,65000000.0
2009-05-27 04:59:00,1.11565,1.11565,1.11505,1.1151,55400000.0
2009-05-27 05:00:00,1.1151,1.1153,1.11485,1.11505,27200000.0
2009-05-27 05:01:00,1.1151,1.1152,1.1151,1.1152,44600000.0
2009-05-27 05:02:00,1.1153,1.1153,1.1152,1.1153,14200000.0
2009-05-27 05:03:00,1.11505,1.11507,1.11497,1.11497,31600000.0
2009-05-27 05:04:00,1.1153,1.1153,1.11505,1.11505,6000000.0
2009-05-27 05:05:00,1.11525,1.1153,1.11505,1.1153,15800000.0
2009-05-27 05:06:00,1.1152,1.1153,1.1151,1.11515,18400000.0
2009-05-27 05:07:00,1.11525,1.1153,1.1151,1.1153,21000000.0
2009-05-27 05:08:00,1.1153,1.1153,1.1153,1.1153,17200000.0
2009-05-27 05:09:00,1.1154,1.1154,1.11525,1.11525,18000000.0
2009-05-27 05:10:00,1.1152,1.1152,1.1151,1.1151,6000000.0
2009-05-27 05:11:00,1.1152,1.11545,1.1152,1.11545,8000000.0
2009-05-27 05:12:00,1.1155,1.1155,1.11495,1.11495,31200000.0
2009-05-27 05:13:00,1.1153,1.1153,1.11505,1.1151,19000000.0
2009-05-27 05:14:00,1.1151,1.1153,1.11505,1.11505,15000000.0
2009-05-27 05:15:00,1.1151,1.11525,1.11505,1.11525,20600000.0
2009-05-27 05:16:00,1.1153,1.1153,1.11505,1.1153,20600000.0
2009-05-27 05:17:00,1.1153,1.1153,1.1153,1.1153,14800000.0
2009-05-27 05:18:00,1.1154,1.1155,1.1153,1.1153,38200000.0
2009-05-27 05:19:00,1.1153,1.1153,1.11505,1.11525,29800000.0
2009-05-27 05:20:00,1.11505,1.1152,1.1149,1.11505,65800000.0
2009-05-27 05:21:00,1.1151,1.1152,1.11445,1.11445,71400000.0
2009-05-27 05:22:00,1.11485,1.11485,1.1145,1.1146,15200000.0
2009-05-27 05:23:00,1.1146,1.1148,1.11445,1.1148,14800000.0
2009-05-27 05:24:00,1.1148,1.11515,1.11475,1.1149,67400000.0
2009-05-27 05:25:00,1.11468,1.11477,1.11457,1.11477,42800000.0
2009-05-27 05:26:00,1.11485,1.11485,1.11435,1.11455,41400000.0
2009-05-27 05:27:00,1.1146,1.1146,1.1142,1.1142,67800000.0
2009-05-27 05:28:00,1.11415,1.11415,1.11245,1.1129,197600000.0
2009-05-27 05:29:00,1.1129,1.113,1.1129,1.113,15200000.0
2009-05-27 05:30:00,1.113,1.11315,1.1129,1.1131,66400000.0
2009-05-27 05:31:00,1.11325,1.11345,1.1129,1.1134,144800000.0
2009-05-27 05:32:00,1.1133,1.1133,1.1129,1.11315,31800000.0
2009-05-27 05:33:00,1.11295,1.1133,1.11295,1.1133,10000000.0
2009-05-27 05:34:00,1.1133,1.1133,1.1133,1.1133,4400000.0
2009-05-27 05:35:00,1.1129,1.113,1.1129,1.113,15200000.0
2009-05-27 05:36:00,1.113,1.113,1.113,1.113,3200000.0
2009-05-27 05:37:00,1.1131,1.1132,1.113,1.1131,24800000.0
2009-05-27 05:38:00,1.113,1.11315,1.113,1.11315,9400000.0
2009-05-27 05:39:00,1.11303,1.1131,1.1129,1.1131,17900000.0
2009-05-27 05:40:00,1.1132,1.1132,1.1132,1.1132,4200000.0
2009-05-27 05:41:00,1.113,1.1132,1.113,1.11315,40000000.0
2009-05-27 05:42:00,1.11315,1.1132,1.113,1.113,54600000.0
2009-05-27 05:43:00,1.113,1.11335,1.1129,1.1131,53600000.0
2009-05-27 05:44:00,1.11335,1.11335,1.11285,1.11305,47000000.0
2009-05-27 05:45:00,1.11305,1.11315,1.11295,1.1131,43600000.0
2009-05-27 05:46:00,1.1131,1.1131,1.113,1.113,41400000.0
2009-05-27 05:47:00,1.113,1.113,1.1129,1.113,61800000.0
2009-05-27 05:48:00,1.1129,1.113,1.1129,1.1129,31000000.0
2009-05-27 05:49:00,1.113,1.1131,1.1129,1.1131,13600000.0
2009-05-27 05:50:00,1.1131,1.1131,1.113,1.1131,6200000.0
2009-05-27 05:51:00,1.113,1.1131,1.113,1.113,13400000.0
2009-05-27 05:52:00,1.1131,1.1131,1.1129,1.113,37800000.0
2009-05-27 05:53:00,1.1129,1.113,1.1129,1.113,11400000.0
2009-05-27 05:54:00,1.113,1.1132,1.1129,1.11305,34000000.0
2009-05-27 05:55:00,1.1132,1.1133,1.11275,1.1129,19400000.0
2009-05-27 05:56:00,1.1129,1.1132,1.1129,1.1132,24600000.0
2009-05-27 05:57:00,1.11295,1.113,1.11295,1.113,10200000.0
2009-05-27 05:58:00,1.11315,1.1132,1.1129,1.1129,19200000.0
2009-05-27 05:59:00,1.1129,1.1129,1.1129,1.1129,16000000.0
2009-05-27 06:00:00,1.1129,1.1129,1.1129,1.1129,26000000.0
2009-05-27 06:01:00,1.1129,1.1129,1.1129,1.1129,30400000.0
2009-05-27 06:02:00,1.1129,1.11305,1.11285,1.11295,25400000.0
2009-05-27 06:03:00,1.11295,1.1135,1.1129,1.1135,31000000.0
2009-05-27 06:04:00,1.1135,1.1138,1.1135,1.1138,11000000.0
2009-05-27 06:05:00,1.1138,1.1141,1.1138,1.1141,17800000.0
2009-05-27 06:06:00,1.1142,1.1142,1.11375,1.114,52400000.0
2009-05-27 06:07:00,1.1141,1.1142,1.11375,1.11395,44800000.0
2009-05-27 06:08:00,1.11415,1.1145,1.11405,1.11415,24800000.0
2009-05-27 06:09:00,1.11415,1.1143,1.11395,1.11415,34000000.0
2009-05-27 06:10:00,1.1142,1.11465,1.11395,1.1145,39600000.0
2009-05-27 06:11:00,1.1141,1.11505,1.1141,1.1145,50700000.0
2009-05-27 06:12:00,1.1145,1.1148,1.1142,1.1148,32200000.0
2009-05-27 06:13:00,1.1142,1.115,1.1142,1.1148,27000000.0
2009-05-27 06:14:00,1.1148,1.1148,1.1148,1.1148,9800000.0
2009-05-27 06:15:00,1.1148,1.1148,1.1148,1.1148,7400000.0
2009-05-27 06:16:00,1.1148,1.1148,1.1148,1.1148,4000000.0
2009-05-27 06:17:00,1.11475,1.1148,1.11475,1.1148,17200000.0
2009-05-27 06:18:00,1.1148,1.1148,1.1148,1.1148,8200000.0
2009-05-27 06:19:00,1.1148,1.1148,1.11395,1.11425,62200000.0
2009-05-27 06:20:00,1.1143,1.1144,1.1141,1.1144,26400000.0
2009-05-27 06:21:00,1.1144,1.1144,1.11415,1.11435,37800000.0
2009-05-27 06:22:00,1.1144,1.1144,1.114,1.114,14200000.0
2009-05-27 06:23:00,1.1141,1.1144,1.11395,1.1144,57600000.0
2009-05-27 06:24:00,1.1144,1.1144,1.1144,1.1144,30800000.0
2009-05-27 06:25:00,1.1144,1.1144,1.11415,1.1142,22400000.0
2009-05-27 06:26:00,1.114,1.114,1.114,1.114,5200000.0
2009-05-27 06:27:00,1.1144,1.1144,1.11395,1.1143,28200000.0
2009-05-27 06:28:00,1.11435,1.11445,1.11435,1.11445,9600000.0
2009-05-27 06:29:00,1.11423,1.11428,1.11411,1.11428,240200000.0
2009-05-27 06:30:00,1.11445,1.1145,1.11445,1.1145,11200000.0
2009-05-27 06:31:00,1.1145,1.1146,1.114,1.1142,20400000.0
2009-05-27 06:32:00,1.1144,1.1144,1.11405,1.11405,34600000.0
2009-05-27 06:33:00,1.1143,1.1144,1.11395,1.1142,33800000.0
2009-05-27 06:34:00,1.1143,1.1143,1.1139,1.1139,9800000.0
2009-05-27 06:35:00,1.1143,1.1144,1.1139,1.1143,40200000.0
2009-05-27 06:36:00,1.1144,1.1144,1.11395,1.11395,4200000.0
2009-05-27 06:37:00,1.1143,1.1144,1.1139,1.1139,15400000.0
2009-05-27 06:38:00,1.1142,1.1143,1.1139,1.1142,26000000.0
2009-05-27 06:39:00,1.1143,1.1146,1.11405,1.11435,41200000.0
2009-05-27 06:40:00,1.1144,1.11455,1.11425,1.1144,26400000.0
2009-05-27 06:41:00,1.1144,1.1144,1.11415,1.11415,24200000.0
2009-05-27 06:42:00,1.11435,1.1144,1.11415,1.11415,43000000.0
2009-05-27 06:43:00,1.1144,1.1144,1.11415,1.11415,4400000.0
2009-05-27 06:44:00,1.11415,1.11445,1.11405,1.1142,45600000.0
2009-05-27 06:45:00,1.1142,1.1142,1.1142,1.1142,11400000.0
2009-05-27 06:46:00,1.1142,1.1142,1.11415,1.1142,72800000.0
2009-05-27 06:47:00,1.11395,1.11408,1.11388,1.114,403000000.0
2009-05-27 06:48:00,1.11405,1.11405,1.11368,1.11401,226400000.0
2009-05-27 06:49:00,1.11408,1.11415,1.11396,1.11396,456399999.0
2009-05-27 06:50:00,1.1142,1.1142,1.1142,1.1142,14000000.0
2009-05-27 06:51:00,1.1142,1.1142,1.1142,1.1142,9000000.0
2009-05-27 06:52:00,1.1142,1.1142,1.1142,1.1142,4000000.0
2009-05-27 06:53:00,1.1142,1.1142,1.1142,1.1142,45000000.0
2009-05-27 06:54:00,1.1142,1.1142,1.1142,1.1142,44800000.0
2009-05-27 06:55:00,1.1142,1.1142,1.11415,1.11415,61200000.0
2009-05-27 06:56:00,1.1142,1.1142,1.1142,1.1142,25600000.0
2009-05-27 06:57:00,1.1141,1.11413,1.11386,1.11393,194400000.0
2009-05-27 06:58:00,1.11387,1.11407,1.11382,1.1139,30600000.0
2009-05-27 06:59:00,1.11399,1.11414,1.11393,1.11401,178800000.0
2009-05-27 07:00:00,1.1142,1.1145,1.1141,1.1142,93800000.0
2009-05-27 07:01:00,1.1142,1.11445,1.1142,1.1143,52000000.0
2009-05-27 07:02:00,1.1143,1.1143,1.1143,1.1143,29200000.0
2009-05-27 07:03:00,1.1143,1.1143,1.1143,1.1143,20000000.0
2009-05-27 07:04:00,1.1143,1.1143,1.1143,1.1143,44000000.0
2009-05-27 07:05:00,1.1143,1.1143,1.1143,1.1143,23200000.0
2009-05-27 07:06:00,1.1143,1.1143,1.1143,1.1143,23200000.0
2009-05-27 07:07:00,1.1143,1.1143,1.1143,1.1143,19200000.0
2009-05-27 07:08:00,1.1143,1.1144,1.1143,1.1144,17600000.0
2009-05-27 07:09:00,1.1144,1.1144,1.1143,1.1143,34200000.0
2009-05-27 07:10:00,1.1143,1.1144,1.1143,1.1144,38200000.0
2009-05-27 07:11:00,1.1144,1.1144,1.1143,1.1144,25200000.0
2009-05-27 07:12:00,1.1144,1.1144,1.1143,1.1143,11200000.0
2009-05-27 07:13:00,1.1145,1.1145,1.1143,1.1144,8400000.0
2009-05-27 07:14:00,1.1144,1.1144,1.1143,1.1143,37000000.0
2009-05-27 07:15:00,1.1143,1.1144,1.1143,1.1144,20000000.0
2009-05-27 07:16:00,1.1143,1.1144,1.1143,1.1143,29800000.0
2009-05-27 07:17:00,1.1144,1.11465,1.1144,1.11465,19800000.0
2009-05-27 07:18:00,1.11465,1.11465,1.11465,1.11465,6400000.0
2009-05-27 07:19:00,1.11452,1.11466,1.11437,1.11442,316600000.0
2009-05-27 07:20:00,1.11441,1.11458,1.11406,1.11406,127400000.0
2009-05-27 07:21:00,1.11485,1.1155,1.11485,1.1151,114400000.0
2009-05-27 07:22:00,1.11535,1.1157,1.11535,1.1157,56600000.0
2009-05-27 07:23:00,1.11556,1.11556,1.11522,1.11556,224000000.0
2009-05-27 07:24:00,1.11585,1.1159,1.11585,1.1159,6800000.0
2009-05-27 07:25:00,1.1159,1.11595,1.1158,1.1159,40600000.0
2009-05-27 07:26:00,1.1159,1.1159,1.1157,1.1157,24200000.0
2009-05-27 07:27:00,1.1157,1.1157,1.1157,1.1157,16000000.0
2009-05-27 07:28:00,1.1159,1.1161,1.1159,1.1161,29800000.0
2009-05-27 07:29:00,1.1161,1.1165,1.1159,1.1165,188400000.0
2009-05-27 07:30:00,1.11645,1.1165,1.11605,1.1163,33200000.0
2009-05-27 07:31:00,1.1163,1.11645,1.1161,1.11645,26200000.0
2009-05-27 07:32:00,1.1167,1.1168,1.116,1.1163,80600000.0
2009-05-27 07:33:00,1.1164,1.1165,1.11585,1.1163,38600000.0
2009-05-27 07:34:00,1.11625,1.1165,1.11585,1.1165,48800000.0
2009-05-27 07:35:00,1.11665,1.1171,1.1166,1.1166,21000000.0
2009-05-27 07:36:00,1.1167,1.1167,1.1153,1.11615,134300000.0
2009-05-27 07:37:00,1.11595,1.11615,1.11595,1.11595,7000000.0
2009-05-27 07:38:00,1.11615,1.11645,1.11595,1.11625,49600000.0
2009-05-27 07:39:00,1.11625,1.11645,1.1161,1.1161,44400000.0
2009-05-27 07:40:00,1.1161,1.1165,1.116,1.1165,117200000.0
2009-05-27 07:41:00,1.1165,1.1165,1.11595,1.1161,51800000.0
2009-05-27 07:42:00,1.1161,1.1161,1.1154,1.1155,83400000.0
2009-05-27 07:43:00,1.1155,1.1155,1.1155,1.1155,3000000.0
2009-05-27 07:44:00,1.1155,1.1156,1.11545,1.11545,4000000.0
2009-05-27 07:45:00,1.1155,1.1155,1.1155,1.1155,9400000.0
2009-05-27 07:46:00,1.1155,1.11565,1.11495,1.1156,84800000.0
2009-05-27 07:47:00,1.1156,1.11565,1.11555,1.11555,80400000.0
2009-05-27 07:48:00,1.11555,1.11565,1.11555,1.1156,77000000.0
2009-05-27 07:49:00,1.1156,1.1158,1.1155,1.1158,11600000.0
2009-05-27 07:50:00,1.11585,1.11585,1.11585,1.11585,6000000.0
2009-05-27 07:51:00,1.11585,1.11585,1.11565,1.11565,10600000.0
2009-05-27 07:52:00,1.1157,1.1157,1.1157,1.1157,28800000.0
2009-05-27 07:53:00,1.1157,1.1163,1.1157,1.11615,134200000.0
2009-05-27 07:54:00,1.11625,1.1174,1.11625,1.11705,223599999.0
2009-05-27 07:55:00,1.11715,1.11765,1.11685,1.1172,233200000.0
2009-05-27 07:56:00,1.11725,1.11725,1.11725,1.11725,12000000.0
2009-05-27 07:57:00,1.11725,1.1174,1.11715,1.11715,42000000.0
2009-05-27 07:58:00,1.11695,1.118,1.11695,1.11785,130800000.0
2009-05-27 07:59:00,1.1178,1.1184,1.1178,1.1179,112200000.0
2009-05-27 08:00:00,1.1179,1.118,1.1173,1.1178,136200000.0
2009-05-27 08:01:00,1.1176,1.11785,1.1176,1.11785,81000000.0
2009-05-27 08:02:00,1.11785,1.11785,1.1174,1.1175,48400000.0
2009-05-27 08:03:00,1.1175,1.11755,1.11675,1.11695,165600000.0
2009-05-27 08:04:00,1.11695,1.11695,1.1163,1.11645,122300000.0
2009-05-27 08:05:00,1.1165,1.1168,1.11595,1.1168,299800000.0
2009-05-27 08:06:00,1.1169,1.117,1.1163,1.1163,936800001.0
2009-05-27 08:07:00,1.1163,1.1167,1.11625,1.11665,313600000.0
2009-05-27 08:08:00,1.11665,1.11695,1.1164,1.11655,408999993.0
2009-05-27 08:09:00,1.1166,1.1167,1.11615,1.1164,207600000.0
2009-05-27 08:10:00,1.1165,1.1165,1.11615,1.11615,90600000.0
2009-05-27 08:11:00,1.11635,1.1164,1.1162,1.1162,58800000.0
2009-05-27 08:12:00,1.1162,1.1164,1.1162,1.1163,23400000.0
2009-05-27 08:13:00,1.1164,1.1164,1.11615,1.1164,44800000.0
2009-05-27 08:14:00,1.1164,1.1164,1.11625,1.11635,44200000.0
2009-05-27 08:15:00,1.1164,1.1172,1.1164,1.1172,148600000.0
2009-05-27 08:16:00,1.1171,1.11745,1.1171,1.1171,46400000.0
2009-05-27 08:17:00,1.1167,1.1167,1.11645,1.11645,58200000.0
2009-05-27 08:18:00,1.1165,1.1165,1.11645,1.1165,65600000.0
2009-05-27 08:19:00,1.1162,1.1166,1.1162,1.1164,187600002.0
2009-05-27 08:20:00,1.1164,1.1164,1.1162,1.1164,39400000.0
2009-05-27 08:21:00,1.1162,1.1164,1.1162,1.1164,43600000.0
2009-05-27 08:22:00,1.1164,1.1167,1.1164,1.1167,47400000.0
2009-05-27 08:23:00,1.11675,1.11685,1.11675,1.11685,44800000.0
2009-05-27 08:24:00,1.1171,1.11725,1.1168,1.1172,213200002.0
2009-05-27 08:25:00,1.1173,1.11745,1.1172,1.11735,46800000.0
2009-05-27 08:26:00,1.11745,1.11775,1.11745,1.11755,114999999.0
2009-05-27 08:27:00,1.11755,1.1185,1.1175,1.1184,235800000.0
2009-05-27 08:28:00,1.1184,1.11885,1.1183,1.1184,199400000.0
2009-05-27 08:29:00,1.1184,1.119,1.1184,1.1187,57400000.0
2009-05-27 08:30:00,1.1187,1.1187,1.1184,1.11855,117600000.0
2009-05-27 08:31:00,1.11855,1.11855,1.11755,1.11755,77400000.0
2009-05-27 08:32:00,1.11755,1.1183,1.1171,1.11735,211000000.0
2009-05-27 08:33:00,1.11745,1.1177,1.11745,1.11755,195000000.0
2009-05-27 08:34:00,1.11755,1.11755,1.11695,1.11715,161800000.0
2009-05-27 08:35:00,1.11715,1.11715,1.11655,1.117,161000000.0
2009-05-27 08:36:00,1.11695,1.117,1.1167,1.1167,90400000.0
2009-05-27 08:37:00,1.11675,1.1168,1.11675,1.1168,58000000.0
2009-05-27 08:38:00,1.1168,1.1169,1.11655,1.1166,118400000.0
2009-05-27 08:39:00,1.1166,1.11675,1.1164,1.1166,88800000.0
2009-05-27 08:40:00,1.11665,1.11665,1.1162,1.1165,139000000.0
2009-05-27 08:41:00,1.1166,1.1167,1.1161,1.1162,209200002.0
2009-05-27 08:42:00,1.1162,1.1165,1.11615,1.1164,66000000.0
2009-05-27 08:43:00,1.11645,1.11655,1.1163,1.1163,137600000.0
2009-05-27 08:44:00,1.1163,1.1166,1.11605,1.1161,383800001.0
2009-05-27 08:45:00,1.11605,1.1161,1.1155,1.1156,215400000.0
2009-05-27 08:46:00,1.1156,1.1156,1.1152,1.1154,143400000.0
2009-05-27 08:47:00,1.1154,1.1155,1.11505,1.1152,38600000.0
2009-05-27 08:48:00,1.1152,1.1156,1.115,1.1156,101600000.0
2009-05-27 08:49:00,1.1156,1.1159,1.11545,1.1159,271000000.0
2009-05-27 08:50:00,1.1159,1.1165,1.1159,1.1165,194800000.0
2009-05-27 08:51:00,1.1165,1.1167,1.1158,1.1159,241200000.0
2009-05-27 08:52:00,1.1158,1.11615,1.11565,1.1161,184600000.0
2009-05-27 08:53:00,1.1161,1.11645,1.1161,1.1163,192600000.0
2009-05-27 08:54:00,1.1163,1.1167,1.1161,1.1162,150800000.0
2009-05-27 08:55:00,1.11615,1.1162,1.11595,1.1162,93000000.0
2009-05-27 08:56:00,1.116,1.1169,1.116,1.1163,129400000.0
2009-05-27 08:57:00,1.1163,1.11635,1.1159,1.11595,223600000.0
2009-05-27 08:58:00,1.1159,1.11615,1.1158,1.1158,28000000.0
2009-05-27 08:59:00,1.1159,1.11615,1.11565,1.11565,113400000.0
2009-05-27 09:00:00,1.11565,1.11565,1.115,1.1154,104600000.0
2009-05-27 09:01:00,1.1154,1.11615,1.1154,1.116,135000000.0
2009-05-27 09:02:00,1.116,1.1161,1.11505,1.1156,417399992.0
2009-05-27 09:03:00,1.11555,1.1162,1.11545,1.1162,179399998.0
2009-05-27 09:04:00,1.11615,1.1162,1.1155,1.1155,243200001.0
2009-05-27 09:05:00,1.1155,1.1155,1.1155,1.1155,169600000.0
2009-05-27 09:06:00,1.1155,1.1155,1.115,1.1151,143400000.0
2009-05-27 09:07:00,1.1151,1.1151,1.1143,1.1143,186200000.0
2009-05-27 09:08:00,1.1143,1.11435,1.1138,1.1139,203400000.0
2009-05-27 09:09:00,1.1139,1.11465,1.1139,1.1143,841800002.0
2009-05-27 09:10:00,1.1143,1.11435,1.1139,1.1142,279400001.0
2009-05-27 09:11:00,1.1142,1.1142,1.1137,1.1137,174200000.0
2009-05-27 09:12:00,1.1137,1.11445,1.1136,1.11415,445600000.0
2009-05-27 09:13:00,1.1141,1.11445,1.114,1.1142,146000000.0
2009-05-27 09:14:00,1.1142,1.115,1.11415,1.11495,312600000.0
2009-05-27 09:15:00,1.11495,1.11495,1.11445,1.11445,162200000.0
2009-05-27 09:16:00,1.1146,1.1146,1.1141,1.11425,167600000.0
2009-05-27 09:17:00,1.11425,1.11445,1.1139,1.1139,164000000.0
2009-05-27 09:18:00,1.114,1.1141,1.11345,1.1135,73800000.0
2009-05-27 09:19:00,1.1136,1.1142,1.11345,1.1142,169600000.0
2009-05-27 09:20:00,1.1142,1.11445,1.1141,1.1144,232200000.0
2009-05-27 09:21:00,1.1144,1.115,1.1143,1.1148,92800000.0
2009-05-27 09:22:00,1.1148,1.1149,1.1145,1.1146,246800001.0
2009-05-27 09:23:00,1.11475,1.1149,1.11455,1.1146,221200000.0
2009-05-27 09:24:00,1.1148,1.1148,1.11455,1.1148,111400000.0
2009-05-27 09:25:00,1.11475,1.11475,1.1141,1.1141,142400000.0
2009-05-27 09:26:00,1.1141,1.1145,1.1137,1.1144,551799998.0
2009-05-27 09:27:00,1.1144,1.115,1.1144,1.1148,175400000.0
2009-05-27 09:28:00,1.1149,1.115,1.11475,1.1148,244000003.0
2009-05-27 09:29:00,1.1148,1.1149,1.1147,1.1148,34600000.0
2009-05-27 09:30:00,1.1148,1.1148,1.1145,1.1145,223800000.0
2009-05-27 09:31:00,1.1145,1.1145,1.11275,1.1131,301000000.0
2009-05-27 09:32:00,1.1131,1.1139,1.1129,1.11355,305400000.0
2009-05-27 09:33:00,1.1136,1.1138,1.11335,1.1135,125200000.0
2009-05-27 09:34:00,1.1137,1.1139,1.11315,1.1133,211400000.0
2009-05-27 09:35:00,1.1133,1.1135,1.11295,1.113,110400000.0
2009-05-27 09:36:00,1.113,1.11405,1.113,1.11385,250600000.0
2009-05-27 09:37:00,1.11385,1.114,1.11305,1.1135,290800000.0
2009-05-27 09:38:00,1.11365,1.1141,1.11355,1.114,186000000.0
2009-05-27 09:39:00,1.114,1.114,1.1138,1.1139,52000000.0
2009-05-27 09:40:00,1.1139,1.1141,1.1138,1.11395,106600000.0
2009-05-27 09:41:00,1.1139,1.1139,1.113,1.1131,280400001.0
2009-05-27 09:42:00,1.1131,1.1134,1.11285,1.1134,140000000.0
2009-05-27 09:43:00,1.1134,1.1134,1.1128,1.1129,86000000.0
2009-05-27 09:44:00,1.1129,1.1136,1.1129,1.1135,166600000.0
2009-05-27 09:45:00,1.11355,1.1137,1.11305,1.1132,66400000.0
2009-05-27 09:46:00,1.1132,1.1132,1.1131,1.1131,16400000.0
2009-05-27 09:47:00,1.1131,1.1131,1.1128,1.1128,93200000.0
2009-05-27 09:48:00,1.11295,1.113,1.11245,1.11255,124800000.0
2009-05-27 09:49:00,1.11255,1.11255,1.112,1.1121,174999999.0
2009-05-27 09:50:00,1.11215,1.1126,1.112,1.11215,358000000.0
2009-05-27 09:51:00,1.1122,1.1125,1.112,1.11215,258000000.0
2009-05-27 09:52:00,1.1122,1.1124,1.11215,1.1122,89200000.0
2009-05-27 09:53:00,1.1122,1.1122,1.11205,1.1121,162200000.0
2009-05-27 09:54:00,1.1121,1.1127,1.1121,1.1127,147600000.0
2009-05-27 09:55:00,1.1127,1.1127,1.112,1.1123,154400000.0
2009-05-27 09:56:00,1.1123,1.11245,1.11185,1.112,855800001.0
2009-05-27 09:57:00,1.112,1.1122,1.11175,1.112,167200000.0
2009-05-27 09:58:00,1.1119,1.1121,1.11175,1.1119,170800000.0
2009-05-27 09:59:00,1.1119,1.1124,1.1119,1.1124,333199999.0
2009-05-27 10:00:00,1.1124,1.11245,1.11175,1.1119,245600000.0
2009-05-27 10:01:00,1.112,1.1124,1.112,1.1122,72400000.0
2009-05-27 10:02:00,1.1122,1.1122,1.1112,1.11165,200200000.0
2009-05-27 10:03:00,1.1118,1.11215,1.11145,1.112,175800000.0
2009-05-27 10:04:00,1.112,1.11205,1.11135,1.1116,453799995.0
2009-05-27 10:05:00,1.11165,1.1118,1.1116,1.1118,346000000.0
2009-05-27 10:06:00,1.1118,1.11205,1.1116,1.1116,257199997.0
2009-05-27 10:07:00,1.1117,1.1117,1.1112,1.1112,120200000.0
2009-05-27 10:08:00,1.1113,1.1117,1.1113,1.1115,130000000.0
2009-05-27 10:09:00,1.11145,1.1116,1.1113,1.1113,70000000.0
2009-05-27 10:10:00,1.1114,1.1115,1.11115,1.11135,102400000.0
2009-05-27 10:11:00,1.11145,1.1118,1.1114,1.1118,209400000.0
2009-05-27 10:12:00,1.11195,1.1123,1.11155,1.1122,492199993.0
2009-05-27 10:13:00,1.1122,1.11255,1.11205,1.1125,182600000.0
2009-05-27 10:14:00,1.11245,1.11285,1.1122,1.1123,227000000.0
2009-05-27 10:15:00,1.11245,1.11325,1.11225,1.1129,154000000.0
2009-05-27 10:16:00,1.11295,1.1135,1.1129,1.1134,174200000.0
2009-05-27 10:17:00,1.1134,1.11355,1.11325,1.1133,88800000.0
2009-05-27 10:18:00,1.1134,1.1136,1.11325,1.11335,210199996.0
2009-05-27 10:19:00,1.1134,1.1135,1.11335,1.1135,92800000.0
2009-05-27 10:20:00,1.11335,1.11335,1.11315,1.1132,36000000.0
2009-05-27 10:21:00,1.1132,1.11325,1.11245,1.1126,248600001.0
2009-05-27 10:22:00,1.1126,1.11325,1.1126,1.1131,180000000.0
2009-05-27 10:23:00,1.1131,1.1131,1.11255,1.1126,73600000.0
2009-05-27 10:24:00,1.1125,1.11305,1.1125,1.1128,131000000.0
2009-05-27 10:25:00,1.1128,1.1128,1.1124,1.11265,103200000.0
2009-05-27 10:26:00,1.1127,1.11295,1.1127,1.1128,29600000.0
2009-05-27 10:27:00,1.1128,1.113,1.1128,1.113,73000000.0
2009-05-27 10:28:00,1.113,1.1134,1.113,1.1134,114000000.0
2009-05-27 10:29:00,1.1134,1.1137,1.11325,1.1137,128800000.0
2009-05-27 10:30:00,1.1137,1.1137,1.11345,1.1135,70600000.0
2009-05-27 10:31:00,1.1135,1.1136,1.1135,1.1136,73200000.0
2009-05-27 10:32:00,1.1136,1.11365,1.1135,1.1136,57200000.0
2009-05-27 10:33:00,1.1136,1.1136,1.1135,1.1136,72400000.0
2009-05-27 10:34:00,1.1136,1.1136,1.1133,1.1134,77000000.0
2009-05-27 10:35:00,1.1133,1.1134,1.1132,1.1133,69000000.0
2009-05-27 10:36:00,1.1133,1.1133,1.1132,1.1133,21200000.0
2009-05-27 10:37:00,1.1132,1.1136,1.1132,1.1136,87400000.0
2009-05-27 10:38:00,1.1136,1.11365,1.1134,1.1134,151000000.0
2009-05-27 10:39:00,1.1134,1.1135,1.1133,1.1133,132400000.0
2009-05-27 10:40:00,1.1133,1.1138,1.1133,1.1135,44400000.0
2009-05-27 10:41:00,1.1135,1.1139,1.1135,1.11355,64800000.0
2009-05-27 10:42:00,1.1138,1.1138,1.1135,1.1135,22600000.0
2009-05-27 10:43:00,1.1135,1.1135,1.1134,1.1134,33200000.0
2009-05-27 10:44:00,1.1134,1.1138,1.1134,1.1138,65000000.0
2009-05-27 10:45:00,1.1138,1.1138,1.11355,1.11375,43800000.0
2009-05-27 10:46:00,1.1138,1.1138,1.1134,1.1134,99000000.0
2009-05-27 10:47:00,1.11335,1.11335,1.1125,1.1125,133800000.0
2009-05-27 10:48:00,1.1125,1.1126,1.1123,1.1125,91000000.0
2009-05-27 10:49:00,1.1125,1.1125,1.1123,1.1123,47000000.0
2009-05-27 10:50:00,1.1124,1.1124,1.1124,1.1124,54200000.0
2009-05-27 10:51:00,1.1124,1.1124,1.1124,1.1124,21800000.0
2009-05-27 10:52:00,1.1123,1.1123,1.1119,1.1119,76000000.0
2009-05-27 10:53:00,1.1119,1.112,1.1118,1.1118,168599999.0
2009-05-27 10:54:00,1.1119,1.1119,1.1114,1.1116,151400000.0
2009-05-27 10:55:00,1.1116,1.11205,1.1116,1.1119,107000000.0
2009-05-27 10:56:00,1.1118,1.112,1.1117,1.112,60000000.0
2009-05-27 10:57:00,1.112,1.1122,1.1119,1.11195,76800000.0
2009-05-27 10:58:00,1.11195,1.112,1.1118,1.1119,134800000.0
2009-05-27 10:59:00,1.1119,1.1119,1.1118,1.1119,29200000.0
2009-05-27 11:00:00,1.1119,1.1121,1.1118,1.1121,97800000.0
2009-05-27 11:01:00,1.112,1.1122,1.112,1.1122,79600000.0
2009-05-27 11:02:00,1.1122,1.1122,1.1121,1.1121,26600000.0
2009-05-27 11:03:00,1.1121,1.1124,1.1121,1.1124,36400000.0
2009-05-27 11:04:00,1.1124,1.1124,1.1122,1.1122,61400000.0
2009-05-27 11:05:00,1.1123,1.1128,1.1123,1.1128,102800000.0
2009-05-27 11:06:00,1.1126,1.11265,1.1126,1.1126,123400000.0
2009-05-27 11:07:00,1.1126,1.11265,1.11215,1.11215,102000000.0
2009-05-27 11:08:00,1.1122,1.11265,1.1121,1.1124,70800000.0
2009-05-27 11:09:00,1.1124,1.1124,1.1122,1.1122,60000000.0
2009-05-27 11:10:00,1.1122,1.1123,1.1118,1.1118,150800000.0
2009-05-27 11:11:00,1.1118,1.1118,1.11145,1.1115,43000000.0
2009-05-27 11:12:00,1.1116,1.1116,1.1113,1.11135,192800000.0
2009-05-27 11:13:00,1.1114,1.1114,1.1112,1.1112,116800000.0
2009-05-27 11:14:00,1.11125,1.1114,1.1112,1.1113,76200000.0
2009-05-27 11:15:00,1.11125,1.1115,1.11125,1.1115,34200000.0
2009-05-27 11:16:00,1.1115,1.1115,1.11115,1.11125,70400000.0
2009-05-27 11:17:00,1.11125,1.1115,1.11115,1.11135,217400000.0
2009-05-27 11:18:00,1.11145,1.11155,1.1111,1.1111,199000000.0
2009-05-27 11:19:00,1.1111,1.1112,1.1111,1.1112,89600000.0
2009-05-27 11:20:00,1.1112,1.1112,1.1111,1.1112,55600000.0
2009-05-27 11:21:00,1.1112,1.1113,1.11105,1.1112,84200000.0
2009-05-27 11:22:00,1.1111,1.11125,1.11085,1.1109,98800000.0
2009-05-27 11:23:00,1.11095,1.11175,1.1109,1.11175,259200000.0
2009-05-27 11:24:00,1.1117,1.11205,1.1116,1.1118,244800000.0
2009-05-27 11:25:00,1.1118,1.1118,1.1116,1.1117,130800000.0
2009-05-27 11:26:00,1.1117,1.1117,1.1115,1.1116,99400000.0
2009-05-27 11:27:00,1.1116,1.1116,1.1115,1.1115,14400000.0
2009-05-27 11:28:00,1.1114,1.11175,1.1113,1.11155,113400000.0
2009-05-27 11:29:00,1.1117,1.11175,1.11155,1.1116,109800000.0
2009-05-27 11:30:00,1.1117,1.11255,1.1117,1.1124,108000000.0
2009-05-27 11:31:00,1.1124,1.1124,1.1122,1.1122,31600000.0
2009-05-27 11:32:00,1.1123,1.1126,1.1122,1.1126,17600000.0
2009-05-27 11:33:00,1.1126,1.11295,1.1126,1.1127,102800000.0
2009-05-27 11:34:00,1.1127,1.1127,1.1124,1.1124,33400000.0
2009-05-27 11:35:00,1.1124,1.1124,1.1117,1.1117,173200000.0
2009-05-27 11:36:00,1.1117,1.1118,1.1113,1.11165,324399997.0
2009-05-27 11:37:00,1.1117,1.1118,1.11085,1.1111,858999999.0
2009-05-27 11:38:00,1.1111,1.1111,1.11075,1.1109,229599998.0
2009-05-27 11:39:00,1.1109,1.111,1.11075,1.11085,126600000.0
2009-05-27 11:40:00,1.1108,1.1114,1.1108,1.1114,90400000.0
2009-05-27 11:41:00,1.1114,1.1116,1.11135,1.1114,73400000.0
2009-05-27 11:42:00,1.1114,1.11145,1.11125,1.1113,80800000.0
2009-05-27 11:43:00,1.1113,1.11155,1.11085,1.11155,95800000.0
2009-05-27 11:44:00,1.11155,1.1123,1.1115,1.11185,116800000.0
2009-05-27 11:45:00,1.1118,1.1121,1.1117,1.112,144000000.0
2009-05-27 11:46:00,1.112,1.112,1.1114,1.1114,82200000.0
2009-05-27 11:47:00,1.1114,1.11185,1.1114,1.1118,75800000.0
2009-05-27 11:48:00,1.1119,1.11215,1.1118,1.1118,76000000.0
2009-05-27 11:49:00,1.1118,1.1119,1.1116,1.1116,85600000.0
2009-05-27 11:50:00,1.1116,1.1119,1.11155,1.1118,103800000.0
2009-05-27 11:51:00,1.1118,1.112,1.1118,1.112,53800000.0
2009-05-27 11:52:00,1.1121,1.1122,1.1119,1.112,131800000.0
2009-05-27 11:53:00,1.112,1.112,1.11175,1.1119,133600000.0
2009-05-27 11:54:00,1.1119,1.1119,1.1119,1.1119,14000000.0
2009-05-27 11:55:00,1.1119,1.1123,1.11175,1.11205,103400000.0
2009-05-27 11:56:00,1.11215,1.1122,1.11145,1.1118,258100000.0
2009-05-27 11:57:00,1.1118,1.112,1.1118,1.1118,164000000.0
2009-05-27 11:58:00,1.1118,1.112,1.1117,1.112,100800000.0
2009-05-27 11:59:00,1.112,1.1126,1.11195,1.11235,663199993.0
2009-05-27 12:00:00,1.1124,1.1128,1.1123,1.11235,258800000.0
2009-05-27 12:01:00,1.1124,1.1125,1.112,1.112,117000000.0
2009-05-27 12:02:00,1.112,1.112,1.1117,1.1119,141200000.0
2009-05-27 12:03:00,1.1119,1.11195,1.1115,1.1119,128000000.0
2009-05-27 12:04:00,1.112,1.11215,1.112,1.112,102400000.0
2009-05-27 12:05:00,1.112,1.1124,1.112,1.112,568199999.0
2009-05-27 12:06:00,1.112,1.11205,1.112,1.112,30000000.0
2009-05-27 12:07:00,1.11205,1.11255,1.112,1.1125,510199999.0
2009-05-27 12:08:00,1.1125,1.1125,1.11215,1.1122,70200000.0
2009-05-27 12:09:00,1.11225,1.1124,1.1122,1.11225,77800000.0
2009-05-27 12:10:00,1.11235,1.1125,1.1123,1.1124,71200000.0
2009-05-27 12:11:00,1.1124,1.1124,1.1123,1.1124,15000000.0
2009-05-27 12:12:00,1.1124,1.1126,1.1123,1.1125,89199998.0
2009-05-27 12:13:00,1.1125,1.1127,1.1124,1.1127,229199997.0
2009-05-27 12:14:00,1.11265,1.11265,1.1125,1.1125,46600000.0
2009-05-27 12:15:00,1.1125,1.1126,1.1117,1.11195,227800000.0
2009-05-27 12:16:00,1.11195,1.11305,1.1117,1.11305,357400000.0
2009-05-27 12:17:00,1.11305,1.1131,1.11245,1.1127,268200003.0
2009-05-27 12:18:00,1.1126,1.1126,1.11195,1.112,188800000.0
2009-05-27 12:19:00,1.112,1.1128,1.11195,1.1126,194600000.0
2009-05-27 12:20:00,1.1126,1.11265,1.1122,1.1122,143000000.0
2009-05-27 12:21:00,1.1122,1.1125,1.11195,1.1125,195800000.0
2009-05-27 12:22:00,1.1125,1.113,1.1125,1.113,134400000.0
2009-05-27 12:23:00,1.113,1.1135,1.11295,1.1135,243199999.0
2009-05-27 12:24:00,1.1134,1.1134,1.1122,1.1122,241400000.0
2009-05-27 12:25:00,1.1124,1.11275,1.11215,1.11275,56000000.0
2009-05-27 12:26:00,1.1128,1.1133,1.1128,1.113,165400001.0
2009-05-27 12:27:00,1.113,1.113,1.1124,1.1125,143000000.0
2009-05-27 12:28:00,1.1125,1.1125,1.1121,1.1122,105400000.0
2009-05-27 12:29:00,1.1122,1.11275,1.1121,1.11235,382000000.0
2009-05-27 12:30:00,1.11235,1.1124,1.1118,1.112,87400000.0
2009-05-27 12:31:00,1.11195,1.11205,1.11115,1.11135,200200000.0
2009-05-27 12:32:00,1.11155,1.1122,1.1114,1.112,455599997.0
2009-05-27 12:33:00,1.112,1.1121,1.11165,1.1117,471600000.0
2009-05-27 12:34:00,1.1117,1.1122,1.1117,1.1121,64400000.0
2009-05-27 12:35:00,1.1122,1.1124,1.11195,1.1122,96800000.0
2009-05-27 12:36:00,1.11235,1.11265,1.11235,1.1126,89600000.0
2009-05-27 12:37:00,1.11265,1.11265,1.1121,1.1121,113800000.0
2009-05-27 12:38:00,1.1121,1.1121,1.11165,1.1118,62400000.0
2009-05-27 12:39:00,1.1118,1.1118,1.1118,1.1118,32200000.0
2009-05-27 12:40:00,1.1119,1.112,1.1119,1.1119,18400000.0
2009-05-27 12:41:00,1.1118,1.1121,1.1118,1.1121,75200000.0
2009-05-27 12:42:00,1.1121,1.1122,1.1121,1.1122,70600000.0
2009-05-27 12:43:00,1.1122,1.1128,1.1122,1.1126,233800000.0
2009-05-27 12:44:00,1.1124,1.11245,1.1124,1.1124,30200000.0
2009-05-27 12:45:00,1.1124,1.1124,1.1121,1.1124,94600000.0
2009-05-27 12:46:00,1.1124,1.11245,1.11165,1.11175,119400000.0
2009-05-27 12:47:00,1.1118,1.1118,1.1115,1.1118,79200000.0
2009-05-27 12:48:00,1.1118,1.1118,1.1118,1.1118,36000000.0
2009-05-27 12:49:00,1.1118,1.1118,1.1115,1.1116,196600000.0
2009-05-27 12:50:00,1.1116,1.1117,1.1114,1.1115,141800000.0
2009-05-27 12:51:00,1.11155,1.1119,1.11145,1.1115,158200000.0
2009-05-27 12:52:00,1.1116,1.1117,1.11145,1.1117,69600000.0
2009-05-27 12:53:00,1.1117,1.11185,1.1116,1.1117,38800000.0
2009-05-27 12:54:00,1.1117,1.1118,1.11145,1.1117,76200000.0
2009-05-27 12:55:00,1.1115,1.1115,1.1115,1.1115,56200000.0
2009-05-27 12:56:00,1.1115,1.11155,1.1114,1.1114,130400000.0
2009-05-27 12:57:00,1.1114,1.1117,1.1114,1.1115,164800000.0
2009-05-27 12:58:00,1.1115,1.1117,1.11145,1.1115,80400000.0
2009-05-27 12:59:00,1.1115,1.1116,1.11145,1.1116,92200000.0
2009-05-27 13:00:00,1.1117,1.11245,1.11165,1.11205,213400000.0
2009-05-27 13:01:00,1.11215,1.1124,1.11215,1.1123,150800000.0
2009-05-27 13:02:00,1.1123,1.1129,1.1123,1.1126,166800000.0
2009-05-27 13:03:00,1.1126,1.11265,1.11235,1.1124,370400000.0
2009-05-27 13:04:00,1.11255,1.11285,1.11255,1.1128,75100000.0
2009-05-27 13:05:00,1.1128,1.113,1.1128,1.113,67800000.0
2009-05-27 13:06:00,1.113,1.11355,1.113,1.1135,192000000.0
2009-05-27 13:07:00,1.1133,1.1135,1.1133,1.1133,155600000.0
2009-05-27 13:08:00,1.1133,1.1134,1.1126,1.1128,208600000.0
2009-05-27 13:09:00,1.11285,1.11295,1.11255,1.1129,135600000.0
2009-05-27 13:10:00,1.1129,1.1133,1.1129,1.1133,179200000.0
2009-05-27 13:11:00,1.1133,1.1134,1.11295,1.11295,146400000.0
2009-05-27 13:12:00,1.1129,1.11355,1.11285,1.11355,165600000.0
2009-05-27 13:13:00,1.1137,1.11415,1.11335,1.11415,323800000.0
2009-05-27 13:14:00,1.1142,1.1142,1.11365,1.1139,150000000.0
2009-05-27 13:15:00,1.1139,1.11395,1.1137,1.1138,66200000.0
2009-05-27 13:16:00,1.1139,1.114,1.1138,1.114,67800000.0
2009-05-27 13:17:00,1.1138,1.1144,1.11375,1.1144,153200000.0
2009-05-27 13:18:00,1.1145,1.115,1.1143,1.1149,720000001.0
2009-05-27 13:19:00,1.1149,1.11495,1.11455,1.11485,204400000.0
2009-05-27 13:20:00,1.1149,1.1149,1.1146,1.1146,370400000.0
2009-05-27 13:21:00,1.1146,1.1146,1.1146,1.1146,338800000.0
2009-05-27 13:22:00,1.1146,1.11485,1.11445,1.1148,252600000.0
2009-05-27 13:23:00,1.1149,1.1151,1.1148,1.115,156600000.0
2009-05-27 13:24:00,1.115,1.11505,1.1148,1.1149,72800000.0
2009-05-27 13:25:00,1.1149,1.11525,1.11465,1.11475,180200000.0
2009-05-27 13:26:00,1.1148,1.1155,1.1147,1.11475,234200000.0
2009-05-27 13:27:00,1.1148,1.1148,1.11415,1.1143,216600000.0
2009-05-27 13:28:00,1.1143,1.1143,1.1139,1.114,96000000.0
2009-05-27 13:29:00,1.1141,1.11415,1.1138,1.11405,206600000.0
2009-05-27 13:30:00,1.11405,1.1153,1.11405,1.1153,312200000.0
2009-05-27 13:31:00,1.1153,1.1154,1.1153,1.1153,417600000.0
2009-05-27 13:32:00,1.1152,1.1152,1.1148,1.115,258200000.0
2009-05-27 13:33:00,1.1149,1.1149,1.11435,1.1146,248400000.0
2009-05-27 13:34:00,1.1146,1.1156,1.1146,1.1155,153600000.0
2009-05-27 13:35:00,1.1155,1.1159,1.11525,1.1156,453000000.0
2009-05-27 13:36:00,1.1156,1.11635,1.1156,1.11605,275000000.0
2009-05-27 13:37:00,1.116,1.1162,1.11565,1.1157,187100000.0
2009-05-27 13:38:00,1.1157,1.1165,1.11565,1.1164,184800000.0
2009-05-27 13:39:00,1.1164,1.1166,1.1164,1.1166,55200000.0
2009-05-27 13:40:00,1.1166,1.11695,1.1164,1.1165,281600000.0
2009-05-27 13:41:00,1.1165,1.1165,1.1159,1.1159,249000000.0
2009-05-27 13:42:00,1.116,1.116,1.11535,1.1155,280200000.0
2009-05-27 13:43:00,1.11545,1.1155,1.1154,1.1155,142400000.0
2009-05-27 13:44:00,1.1155,1.1155,1.115,1.1151,131600000.0
2009-05-27 13:45:00,1.11525,1.1153,1.11475,1.11475,178000000.0
2009-05-27 13:46:00,1.11475,1.1148,1.11435,1.1144,137400000.0
2009-05-27 13:47:00,1.1145,1.1147,1.1144,1.1144,179400000.0
2009-05-27 13:48:00,1.1145,1.1146,1.11385,1.1139,161400000.0
2009-05-27 13:49:00,1.1139,1.1144,1.1138,1.1143,235800000.0
2009-05-27 13:50:00,1.1143,1.1148,1.1143,1.1148,210600000.0
2009-05-27 13:51:00,1.1148,1.1154,1.1148,1.1152,267400000.0
2009-05-27 13:52:00,1.1152,1.1155,1.1152,1.1154,225700000.0
2009-05-27 13:53:00,1.1154,1.1159,1.11535,1.1157,223200000.0
2009-05-27 13:54:00,1.11565,1.11565,1.11535,1.1154,92800000.0
2009-05-27 13:55:00,1.1154,1.1155,1.11515,1.11535,129800000.0
2009-05-27 13:56:00,1.11515,1.1161,1.11515,1.1161,182600000.0
2009-05-27 13:57:00,1.1161,1.1162,1.1158,1.1162,233400000.0
2009-05-27 13:58:00,1.1162,1.1164,1.116,1.1164,214600000.0
2009-05-27 13:59:00,1.1164,1.1164,1.1163,1.1164,45000000.0
2009-05-27 14:00:00,1.1164,1.1164,1.1159,1.1161,331600000.0
2009-05-27 14:01:00,1.1161,1.1162,1.11605,1.11615,119600000.0
2009-05-27 14:02:00,1.11615,1.1164,1.11605,1.1163,355800000.0
2009-05-27 14:03:00,1.1163,1.1167,1.1162,1.1167,213800000.0
2009-05-27 14:04:00,1.1167,1.1171,1.1167,1.1171,345600000.0
2009-05-27 14:05:00,1.1171,1.1174,1.11705,1.1174,547000000.0
2009-05-27 14:06:00,1.1174,1.1181,1.11725,1.1181,175899999.0
2009-05-27 14:07:00,1.1181,1.1181,1.11745,1.1179,505200000.0
2009-05-27 14:08:00,1.1178,1.1179,1.11715,1.11715,159100000.0
2009-05-27 14:09:00,1.1172,1.1173,1.117,1.117,111400000.0
2009-05-27 14:10:00,1.117,1.117,1.11675,1.1168,86200000.0
2009-05-27 14:11:00,1.1168,1.1168,1.1162,1.11655,337600000.0
2009-05-27 14:12:00,1.11655,1.11725,1.1165,1.11715,251000000.0
2009-05-27 14:13:00,1.11705,1.1177,1.11705,1.1177,301400000.0
2009-05-27 14:14:00,1.1177,1.1179,1.11745,1.1175,296000000.0
2009-05-27 14:15:00,1.1175,1.1177,1.1175,1.1176,181300000.0
2009-05-27 14:16:00,1.1176,1.1177,1.11745,1.1176,251800000.0
2009-05-27 14:17:00,1.1176,1.1178,1.1174,1.1175,248800000.0
2009-05-27 14:18:00,1.1174,1.1175,1.11725,1.1173,116200000.0
2009-05-27 14:19:00,1.1173,1.1175,1.1169,1.1169,217600000.0
2009-05-27 14:20:00,1.1169,1.1169,1.11605,1.1161,236800000.0
2009-05-27 14:21:00,1.11615,1.1164,1.1161,1.1164,157800000.0
2009-05-27 14:22:00,1.1164,1.11675,1.1164,1.11675,302200000.0
2009-05-27 14:23:00,1.11675,1.11675,1.1162,1.11655,211200000.0
2009-05-27 14:24:00,1.1166,1.1168,1.11615,1.1166,571400000.0
2009-05-27 14:25:00,1.11665,1.117,1.1166,1.117,484600001.0
2009-05-27 14:26:00,1.117,1.1173,1.117,1.1171,198200000.0
2009-05-27 14:27:00,1.1171,1.1172,1.11655,1.117,315000000.0
2009-05-27 14:28:00,1.117,1.1171,1.1165,1.1168,464000000.0
2009-05-27 14:29:00,1.1168,1.1169,1.1163,1.1163,317400000.0
2009-05-27 14:30:00,1.1163,1.1167,1.1163,1.1167,171500000.0
2009-05-27 14:31:00,1.1167,1.11685,1.1162,1.1162,421800000.0
2009-05-27 14:32:00,1.1162,1.1162,1.11515,1.1153,342800000.0
2009-05-27 14:33:00,1.1152,1.1155,1.115,1.1152,227800000.0
2009-05-27 14:34:00,1.1152,1.1158,1.1152,1.1158,377200000.0
2009-05-27 14:35:00,1.1158,1.1161,1.1158,1.1161,281000000.0
2009-05-27 14:36:00,1.1161,1.1161,1.11545,1.1156,310600000.0
2009-05-27 14:37:00,1.1156,1.1157,1.115,1.1155,95000000.0
2009-05-27 14:38:00,1.1155,1.1159,1.1155,1.1158,170800000.0
2009-05-27 14:39:00,1.1158,1.116,1.1154,1.1157,215400000.0
2009-05-27 14:40:00,1.1157,1.1159,1.1156,1.1159,142800000.0
2009-05-27 14:41:00,1.1159,1.11625,1.11585,1.11625,143600000.0
2009-05-27 14:42:00,1.11625,1.1163,1.1159,1.1159,220600000.0
2009-05-27 14:43:00,1.1159,1.1159,1.11515,1.11515,255800000.0
2009-05-27 14:44:00,1.1152,1.1154,1.1148,1.1149,344000000.0
2009-05-27 14:45:00,1.1149,1.1149,1.1145,1.1146,177000001.0
2009-05-27 14:46:00,1.1146,1.1149,1.1144,1.1146,329000000.0
2009-05-27 14:47:00,1.1146,1.1146,1.11365,1.1138,397200000.0
2009-05-27 14:48:00,1.11375,1.1138,1.1136,1.1136,199200000.0
2009-05-27 14:49:00,1.1136,1.1137,1.113,1.113,174400000.0
2009-05-27 14:50:00,1.113,1.1134,1.11285,1.11285,300200000.0
2009-05-27 14:51:00,1.1128,1.11305,1.1125,1.1127,270400000.0
2009-05-27 14:52:00,1.1127,1.11305,1.1127,1.113,393600000.0
2009-05-27 14:53:00,1.1129,1.1134,1.1128,1.1134,349000001.0
2009-05-27 14:54:00,1.1134,1.1138,1.11335,1.1137,323000000.0
2009-05-27 14:55:00,1.1137,1.1137,1.1132,1.1135,723400000.0
2009-05-27 14:56:00,1.1135,1.1137,1.1135,1.1137,195200000.0
2009-05-27 14:57:00,1.1137,1.1137,1.1136,1.1137,102800000.0
2009-05-27 14:58:00,1.1137,1.1138,1.1136,1.1136,103600000.0
2009-05-27 14:59:00,1.1136,1.1142,1.1135,1.1142,209600000.0
2009-05-27 15:00:00,1.1142,1.11435,1.11395,1.1143,186800000.0
2009-05-27 15:01:00,1.11435,1.1145,1.1143,1.1144,539600000.0
2009-05-27 15:02:00,1.1144,1.1144,1.1142,1.1142,271800000.0
2009-05-27 15:03:00,1.1142,1.1142,1.114,1.1142,188800000.0
2009-05-27 15:04:00,1.1142,1.1145,1.1142,1.1144,412000000.0
2009-05-27 15:05:00,1.1144,1.1151,1.1143,1.1148,757200000.0
2009-05-27 15:06:00,1.1149,1.1149,1.1145,1.1146,633400006.0
2009-05-27 15:07:00,1.11455,1.1151,1.11435,1.115,722000000.0
2009-05-27 15:08:00,1.115,1.1151,1.11475,1.1151,559800000.0
2009-05-27 15:09:00,1.1151,1.11515,1.1149,1.1149,359000000.0
2009-05-27 15:10:00,1.1149,1.115,1.11485,1.1149,559600000.0
2009-05-27 15:11:00,1.1149,1.11495,1.1149,1.1149,235400000.0
2009-05-27 15:12:00,1.1149,1.1149,1.1144,1.11445,202800001.0
2009-05-27 15:13:00,1.1144,1.11465,1.1142,1.1146,234400000.0
2009-05-27 15:14:00,1.1146,1.1146,1.1139,1.114,263500000.0
2009-05-27 15:15:00,1.114,1.11415,1.11335,1.1137,320400001.0
2009-05-27 15:16:00,1.1135,1.1139,1.1135,1.1137,264600000.0
2009-05-27 15:17:00,1.1137,1.1138,1.11365,1.11375,120800001.0
2009-05-27 15:18:00,1.1138,1.1138,1.1135,1.1135,163400000.0
2009-05-27 15:19:00,1.11325,1.1135,1.1132,1.1132,424800000.0
2009-05-27 15:20:00,1.1132,1.11325,1.11285,1.1129,453600000.0
2009-05-27 15:21:00,1.113,1.1131,1.1122,1.1122,611400006.0
2009-05-27 15:22:00,1.1122,1.11285,1.1122,1.1123,639600000.0
2009-05-27 15:23:00,1.11225,1.1129,1.11205,1.1127,632800000.0
2009-05-27 15:24:00,1.1127,1.11275,1.1123,1.1126,246200000.0
2009-05-27 15:25:00,1.1127,1.1128,1.1119,1.1119,496999999.0
2009-05-27 15:26:00,1.112,1.1122,1.11185,1.1119,418800000.0
2009-05-27 15:27:00,1.11205,1.1122,1.11115,1.1117,759200000.0
2009-05-27 15:28:00,1.1117,1.1123,1.1117,1.1123,501599998.0
2009-05-27 15:29:00,1.11225,1.1126,1.1122,1.11245,342600000.0
2009-05-27 15:30:00,1.11245,1.113,1.1124,1.11285,558900000.0
2009-05-27 15:31:00,1.1129,1.1129,1.1128,1.1129,663200000.0
2009-05-27 15:32:00,1.1128,1.1133,1.1128,1.1132,355800000.0
2009-05-27 15:33:00,1.1132,1.1133,1.1129,1.113,404600001.0
2009-05-27 15:34:00,1.113,1.1135,1.1129,1.1134,496199999.0
2009-05-27 15:35:00,1.1135,1.1137,1.11305,1.1136,226800000.0
2009-05-27 15:36:00,1.1135,1.1136,1.1129,1.113,483300000.0
2009-05-27 15:37:00,1.113,1.113,1.1127,1.1128,562800000.0
2009-05-27 15:38:00,1.1128,1.1134,1.1128,1.1129,461800000.0
2009-05-27 15:39:00,1.113,1.1133,1.1129,1.113,522400000.0
2009-05-27 15:40:00,1.113,1.1132,1.1127,1.11305,499600000.0
2009-05-27 15:41:00,1.11305,1.1137,1.11305,1.1134,223000000.0
2009-05-27 15:42:00,1.1134,1.1138,1.1134,1.1136,127600000.0
2009-05-27 15:43:00,1.1136,1.1136,1.11305,1.1133,227200000.0
2009-05-27 15:44:00,1.1133,1.11345,1.113,1.1131,141200000.0
2009-05-27 15:45:00,1.1131,1.1139,1.1131,1.1138,433800000.0
2009-05-27 15:46:00,1.1138,1.1141,1.1135,1.1136,463600000.0
2009-05-27 15:47:00,1.1136,1.1138,1.11305,1.1132,191900000.0
2009-05-27 15:48:00,1.1132,1.11345,1.11255,1.1128,356400000.0
2009-05-27 15:49:00,1.11285,1.11285,1.1122,1.1127,114600000.0
2009-05-27 15:50:00,1.11265,1.11315,1.1126,1.113,352400000.0
2009-05-27 15:51:00,1.1131,1.1131,1.11275,1.1129,321600000.0
2009-05-27 15:52:00,1.1127,1.11275,1.11245,1.1126,124400000.0
2009-05-27 15:53:00,1.1126,1.113,1.11255,1.11265,356400000.0
2009-05-27 15:54:00,1.11265,1.11315,1.11265,1.11275,303000000.0
2009-05-27 15:55:00,1.1128,1.1128,1.11225,1.11245,317800001.0
2009-05-27 15:56:00,1.1124,1.1128,1.1124,1.11275,152600000.0
2009-05-27 15:57:00,1.11275,1.11285,1.1125,1.1128,557400003.0
2009-05-27 15:58:00,1.1128,1.11285,1.11245,1.11285,113000000.0
2009-05-27 15:59:00,1.11275,1.11285,1.1125,1.11255,345599999.0
2009-05-27 16:00:00,1.11255,1.1128,1.1124,1.1125,1045400000.0
2009-05-27 16:01:00,1.1125,1.1132,1.1125,1.113,630599998.0
2009-05-27 16:02:00,1.1129,1.11345,1.1124,1.11345,448100000.0
2009-05-27 16:03:00,1.1135,1.1142,1.1135,1.114,276200000.0
2009-05-27 16:04:00,1.114,1.1152,1.114,1.11515,616600001.0
2009-05-27 16:05:00,1.1153,1.1162,1.11485,1.1161,774999998.0
2009-05-27 16:06:00,1.1161,1.11645,1.11555,1.1164,500400000.0
2009-05-27 16:07:00,1.1164,1.1164,1.1156,1.1161,905799999.0
2009-05-27 16:08:00,1.1163,1.1166,1.1154,1.1155,409700000.0
2009-05-27 16:09:00,1.1155,1.1155,1.11475,1.115,568000000.0
2009-05-27 16:10:00,1.115,1.116,1.1148,1.1159,435000000.0
2009-05-27 16:11:00,1.1159,1.1159,1.11515,1.11535,434600000.0
2009-05-27 16:12:00,1.11535,1.1156,1.11465,1.11475,313000000.0
2009-05-27 16:13:00,1.1149,1.1149,1.1142,1.1146,980200005.0
2009-05-27 16:14:00,1.11455,1.115,1.11425,1.1145,570600000.0
2009-05-27 16:15:00,1.1145,1.1154,1.1145,1.1154,775300000.0
2009-05-27 16:16:00,1.1155,1.116,1.1153,1.11575,780800000.0
2009-05-27 16:17:00,1.1157,1.11585,1.1152,1.1157,344600000.0
2009-05-27 16:18:00,1.11575,1.1159,1.11535,1.1158,468400000.0
2009-05-27 16:19:00,1.1158,1.1159,1.1151,1.11575,502800000.0
2009-05-27 16:20:00,1.1158,1.116,1.1152,1.11585,334400000.0
2009-05-27 16:21:00,1.11585,1.11605,1.11525,1.11585,325600000.0
2009-05-27 16:22:00,1.1159,1.1161,1.1153,1.1153,209100000.0
2009-05-27 16:23:00,1.1153,1.11565,1.11485,1.11485,268500000.0
2009-05-27 16:24:00,1.11485,1.1149,1.1137,1.11375,216300000.0
2009-05-27 16:25:00,1.11385,1.1144,1.11375,1.1142,114800000.0
2009-05-27 16:26:00,1.1142,1.11425,1.11335,1.11345,347600000.0
2009-05-27 16:27:00,1.11325,1.1136,1.1131,1.11325,561400000.0
2009-05-27 16:28:00,1.11335,1.1136,1.11325,1.1135,103800000.0
2009-05-27 16:29:00,1.1135,1.1142,1.11325,1.114,145000000.0
2009-05-27 16:30:00,1.114,1.1143,1.1136,1.1143,640100000.0
2009-05-27 16:31:00,1.11405,1.115,1.11405,1.1148,347000000.0
2009-05-27 16:32:00,1.1149,1.1156,1.1148,1.1149,587699999.0
2009-05-27 16:33:00,1.11505,1.1153,1.1147,1.1149,502200000.0
2009-05-27 16:34:00,1.1149,1.1152,1.11465,1.11495,298600000.0
2009-05-27 16:35:00,1.11495,1.1153,1.11495,1.1151,219200000.0
2009-05-27 16:36:00,1.1151,1.11525,1.1142,1.1144,430999999.0
2009-05-27 16:37:00,1.1144,1.1147,1.11405,1.11455,345100000.0
2009-05-27 16:38:00,1.1146,1.115,1.1144,1.115,301600001.0
2009-05-27 16:39:00,1.115,1.115,1.1146,1.1146,256800000.0
2009-05-27 16:40:00,1.1145,1.1146,1.11425,1.1144,852599999.0
2009-05-27 16:41:00,1.11425,1.1144,1.11415,1.11435,281400000.0
2009-05-27 16:42:00,1.11435,1.11485,1.1142,1.11465,436199999.0
2009-05-27 16:43:00,1.1146,1.115,1.1145,1.1146,603599997.0
2009-05-27 16:44:00,1.1147,1.1151,1.11465,1.11475,435800000.0
2009-05-27 16:45:00,1.11475,1.11485,1.1141,1.1143,494200000.0
2009-05-27 16:46:00,1.1143,1.1149,1.1143,1.1146,1376700000.0
2009-05-27 16:47:00,1.1146,1.1148,1.1144,1.1145,1342799998.0
2009-05-27 16:48:00,1.1145,1.115,1.1145,1.1147,559199997.0
2009-05-27 16:49:00,1.11485,1.11505,1.1144,1.1146,368400001.0
2009-05-27 16:50:00,1.1146,1.1149,1.11455,1.1148,235000000.0
2009-05-27 16:51:00,1.11475,1.1148,1.1141,1.11435,834999991.0
2009-05-27 16:52:00,1.11435,1.1144,1.1141,1.1142,364400000.0
2009-05-27 16:53:00,1.11425,1.1145,1.1141,1.1141,585000000.0
2009-05-27 16:54:00,1.1141,1.1145,1.11405,1.11405,306600000.0
2009-05-27 16:55:00,1.11405,1.1144,1.11405,1.1142,210600000.0
2009-05-27 16:56:00,1.1142,1.1142,1.11305,1.11325,435299999.0
2009-05-27 16:57:00,1.1132,1.1133,1.11235,1.1127,367800001.0
2009-05-27 16:58:00,1.1127,1.1129,1.1121,1.1122,230200000.0
2009-05-27 16:59:00,1.1122,1.1122,1.11085,1.11135,517200000.0
2009-05-27 17:00:00,1.11135,1.1117,1.1112,1.1117,336700000.0
2009-05-27 17:01:00,1.1117,1.1126,1.11135,1.11255,174400000.0
2009-05-27 17:02:00,1.11245,1.1129,1.11245,1.1128,151200000.0
2009-05-27 17:03:00,1.1128,1.11325,1.1127,1.11325,426800001.0
2009-05-27 17:04:00,1.1133,1.1139,1.11305,1.1137,458600002.0
2009-05-27 17:05:00,1.1137,1.1142,1.11355,1.1138,170632482.0
2009-05-27 17:06:00,1.1139,1.11435,1.1138,1.11435,479764964.0
2009-05-27 17:07:00,1.1144,1.11475,1.11405,1.1141,406800002.0
2009-05-27 17:08:00,1.1141,1.1141,1.1132,1.11325,529800000.0
2009-05-27 17:09:00,1.11325,1.1137,1.1125,1.1126,574200000.0
2009-05-27 17:10:00,1.1126,1.11275,1.11255,1.11255,193600000.0
2009-05-27 17:11:00,1.11255,1.1126,1.11185,1.1125,277297446.0
2009-05-27 17:12:00,1.1125,1.113,1.1121,1.1128,270800000.0
2009-05-27 17:13:00,1.1127,1.1129,1.1123,1.1124,624199999.0
2009-05-27 17:14:00,1.1124,1.1128,1.11205,1.11245,146200000.0
2009-05-27 17:15:00,1.11245,1.113,1.1123,1.113,535600000.0
2009-05-27 17:16:00,1.113,1.11365,1.1127,1.113,438000000.0
2009-05-27 17:17:00,1.113,1.1133,1.1123,1.1124,560000001.0
2009-05-27 17:18:00,1.1124,1.1124,1.112,1.112,464600001.0
2009-05-27 17:19:00,1.112,1.1123,1.11195,1.1121,207200000.0
2009-05-27 17:20:00,1.1121,1.11285,1.112,1.1126,441399998.0
2009-05-27 17:21:00,1.1126,1.113,1.1125,1.1127,371300000.0
2009-05-27 17:22:00,1.1127,1.1132,1.11245,1.1127,380200000.0
2009-05-27 17:23:00,1.1127,1.1129,1.1124,1.1127,412099998.0
2009-05-27 17:24:00,1.11265,1.1127,1.11235,1.1126,1454200003.0
2009-05-27 17:25:00,1.1126,1.1126,1.112,1.11235,405800000.0
2009-05-27 17:26:00,1.1123,1.1128,1.11205,1.11215,333589360.0
2009-05-27 17:27:00,1.1121,1.1121,1.11175,1.1119,347778720.0
2009-05-27 17:28:00,1.1119,1.112,1.1115,1.1115,423200000.0
2009-05-27 17:29:00,1.1115,1.1117,1.1115,1.11155,304800000.0
2009-05-27 17:30:00,1.1116,1.112,1.11155,1.11195,134600000.0
2009-05-27 17:31:00,1.1118,1.11195,1.1116,1.1117,199200000.0
2009-05-27 17:32:00,1.11165,1.1117,1.1112,1.11135,366194679.0
2009-05-27 17:33:00,1.11125,1.1116,1.1112,1.1112,376478721.0
2009-05-27 17:34:00,1.1112,1.1117,1.1112,1.1117,729200005.0
2009-05-27 17:35:00,1.1115,1.1118,1.11125,1.1114,171100000.0
2009-05-27 17:36:00,1.1114,1.1116,1.1112,1.1116,188700000.0
2009-05-27 17:37:00,1.1116,1.1116,1.11125,1.1113,194000000.0
2009-05-27 17:38:00,1.1113,1.1114,1.1112,1.1114,511800001.0
2009-05-27 17:39:00,1.1112,1.1116,1.1112,1.1112,928200000.0
2009-05-27 17:40:00,1.1113,1.1115,1.11115,1.11115,850200000.0
2009-05-27 17:41:00,1.11115,1.1117,1.11115,1.1114,807000000.0
2009-05-27 17:42:00,1.1115,1.1116,1.11125,1.1115,1272200002.0
2009-05-27 17:43:00,1.1115,1.11195,1.11135,1.1115,335000001.0
2009-05-27 17:44:00,1.1114,1.11165,1.11125,1.1116,323800000.0
2009-05-27 17:45:00,1.1116,1.1117,1.11145,1.11145,326199992.0
2009-05-27 17:46:00,1.1115,1.112,1.1115,1.1118,425800000.0
2009-05-27 17:47:00,1.1118,1.11205,1.11155,1.112,382600000.0
2009-05-27 17:48:00,1.112,1.1122,1.11185,1.11215,329200000.0
2009-05-27 17:49:00,1.11215,1.1123,1.1117,1.1117,329000000.0
2009-05-27 17:50:00,1.11175,1.1118,1.11135,1.1114,391200000.0
2009-05-27 17:51:00,1.1114,1.11155,1.11135,1.1114,354000000.0
2009-05-27 17:52:00,1.1114,1.1118,1.1114,1.1118,496000000.0
2009-05-27 17:53:00,1.1118,1.11195,1.1114,1.1119,184600000.0
2009-05-27 17:54:00,1.1119,1.1123,1.1119,1.1122,252400000.0
2009-05-27 17:55:00,1.1122,1.1124,1.1116,1.1122,163600000.0
2009-05-27 17:56:00,1.1122,1.1122,1.1117,1.1118,408600001.0
2009-05-27 17:57:00,1.1118,1.1118,1.1117,1.1118,39400000.0
2009-05-27 17:58:00,1.1119,1.1119,1.1113,1.11165,168100000.0
2009-05-27 17:59:00,1.11165,1.112,1.1115,1.112,957599981.0
2009-05-27 18:00:00,1.112,1.1121,1.11155,1.1117,526400000.0
2009-05-27 18:01:00,1.11165,1.1117,1.1114,1.1114,309800000.0
2009-05-27 18:02:00,1.1114,1.11145,1.1112,1.1113,263600000.0
2009-05-27 18:03:00,1.1113,1.1115,1.11115,1.1112,678000005.0
2009-05-27 18:04:00,1.1112,1.11125,1.1106,1.1108,283900000.0
2009-05-27 18:05:00,1.1107,1.1107,1.1098,1.1102,432199998.0
2009-05-27 18:06:00,1.1102,1.1108,1.1101,1.1108,305500000.0
2009-05-27 18:07:00,1.1111,1.1112,1.1103,1.1108,418100000.0
2009-05-27 18:08:00,1.1108,1.1113,1.1108,1.11115,341600000.0
2009-05-27 18:09:00,1.11115,1.1115,1.1111,1.11125,371600000.0
2009-05-27 18:10:00,1.1111,1.11195,1.1111,1.1119,722800000.0
2009-05-27 18:11:00,1.1119,1.1119,1.1112,1.1117,262800000.0
2009-05-27 18:12:00,1.1117,1.112,1.11165,1.1118,221200000.0
2009-05-27 18:13:00,1.1118,1.1119,1.1114,1.1115,305000000.0
2009-05-27 18:14:00,1.1115,1.1116,1.1104,1.1108,380600000.0
2009-05-27 18:15:00,1.1108,1.1111,1.1107,1.1111,174600000.0
2009-05-27 18:16:00,1.1111,1.1113,1.111,1.111,265400000.0
2009-05-27 18:17:00,1.111,1.1112,1.11055,1.1108,106700000.0
2009-05-27 18:18:00,1.1107,1.1108,1.1101,1.1103,189200000.0
2009-05-27 18:19:00,1.1103,1.1105,1.11005,1.1105,184600000.0
2009-05-27 18:20:00,1.1104,1.1107,1.11025,1.11025,283400000.0
2009-05-27 18:21:00,1.11025,1.1108,1.11025,1.1105,264200000.0
2009-05-27 18:22:00,1.1106,1.1107,1.1106,1.1106,78600000.0
2009-05-27 18:23:00,1.1107,1.1108,1.1105,1.1105,153600000.0
2009-05-27 18:24:00,1.1105,1.1108,1.11025,1.1108,120400000.0
2009-05-27 18:25:00,1.11085,1.1111,1.11085,1.111,440400000.0
2009-05-27 18:26:00,1.111,1.11105,1.111,1.111,80600000.0
2009-05-27 18:27:00,1.111,1.11125,1.1109,1.1109,285600000.0
2009-05-27 18:28:00,1.1109,1.1109,1.1106,1.1107,513200000.0
2009-05-27 18:29:00,1.1107,1.1108,1.1106,1.1106,167000000.0
2009-05-27 18:30:00,1.1106,1.1108,1.1104,1.11055,480900000.0
2009-05-27 18:31:00,1.1106,1.1108,1.1106,1.1107,145000000.0
2009-05-27 18:32:00,1.1107,1.111,1.1107,1.111,164800000.0
2009-05-27 18:33:00,1.1109,1.111,1.11085,1.1109,415200000.0
2009-05-27 18:34:00,1.1109,1.1112,1.1109,1.1112,283500000.0
2009-05-27 18:35:00,1.1112,1.11135,1.11085,1.1113,259200000.0
2009-05-27 18:36:00,1.1113,1.1114,1.1111,1.1114,244600000.0
2009-05-27 18:37:00,1.1114,1.1114,1.1111,1.1111,170800000.0
2009-05-27 18:38:00,1.11115,1.1119,1.11115,1.1119,189000000.0
2009-05-27 18:39:00,1.1119,1.112,1.11165,1.1117,211500000.0
2009-05-27 18:40:00,1.1117,1.11175,1.1117,1.1117,116000000.0
2009-05-27 18:41:00,1.1117,1.1117,1.1115,1.1115,168400000.0
2009-05-27 18:42:00,1.1115,1.11165,1.1115,1.11165,268800000.0
2009-05-27 18:43:00,1.1116,1.1119,1.1116,1.1119,108000000.0
2009-05-27 18:44:00,1.1119,1.112,1.1117,1.11175,153100000.0
2009-05-27 18:45:00,1.11185,1.1119,1.1117,1.1118,83400000.0
2009-05-27 18:46:00,1.1118,1.1121,1.1116,1.1116,470000000.0
2009-05-27 18:47:00,1.1117,1.1119,1.1112,1.1112,117600000.0
2009-05-27 18:48:00,1.1112,1.1114,1.11065,1.1109,249400000.0
2009-05-27 18:49:00,1.1109,1.111,1.1109,1.111,198600000.0
2009-05-27 18:50:00,1.111,1.1112,1.111,1.111,166400000.0
2009-05-27 18:51:00,1.1111,1.1112,1.1111,1.1112,9000000.0
2009-05-27 18:52:00,1.1112,1.1114,1.11095,1.1113,299400000.0
2009-05-27 18:53:00,1.1113,1.11165,1.1113,1.11145,499600000.0
2009-05-27 18:54:00,1.1115,1.112,1.1115,1.112,525000000.0
2009-05-27 18:55:00,1.112,1.11205,1.11155,1.11165,461900000.0
2009-05-27 18:56:00,1.1116,1.11175,1.11145,1.1117,519800000.0
2009-05-27 18:57:00,1.1117,1.1118,1.1114,1.1114,362400000.0
2009-05-27 18:58:00,1.1114,1.1117,1.1114,1.1117,299600000.0
2009-05-27 18:59:00,1.1117,1.11195,1.1116,1.11175,84000000.0
2009-05-27 19:00:00,1.11175,1.1119,1.1116,1.1117,310000000.0
2009-05-27 19:01:00,1.1117,1.11185,1.11115,1.11165,120700000.0
2009-05-27 19:02:00,1.11165,1.11165,1.1111,1.11115,118400000.0
2009-05-27 19:03:00,1.11115,1.1115,1.11075,1.111,787400000.0
2009-05-27 19:04:00,1.11095,1.1114,1.11095,1.11125,83400000.0
2009-05-27 19:05:00,1.11125,1.1114,1.1109,1.1114,377600000.0
2009-05-27 19:06:00,1.1114,1.11145,1.1111,1.1114,223200000.0
2009-05-27 19:07:00,1.1114,1.1114,1.1111,1.1112,145000000.0
2009-05-27 19:08:00,1.1112,1.1115,1.11095,1.1113,385400000.0
2009-05-27 19:09:00,1.11135,1.1119,1.11135,1.11175,191800000.0
2009-05-27 19:10:00,1.1117,1.1119,1.11165,1.11175,129000000.0
2009-05-27 19:11:00,1.1118,1.1119,1.1118,1.1118,39000000.0
2009-05-27 19:12:00,1.1119,1.11215,1.1119,1.1121,384400000.0
2009-05-27 19:13:00,1.112,1.1121,1.11195,1.112,291800000.0
2009-05-27 19:14:00,1.112,1.1121,1.1117,1.11175,180600000.0
2009-05-27 19:15:00,1.11175,1.1118,1.1117,1.11175,79400000.0
2009-05-27 19:16:00,1.1118,1.1118,1.1112,1.1113,151400000.0
2009-05-27 19:17:00,1.1113,1.1117,1.11115,1.1114,328800000.0
2009-05-27 19:18:00,1.11145,1.1115,1.1113,1.1115,364200000.0
2009-05-27 19:19:00,1.1115,1.112,1.1115,1.11195,226200000.0
2009-05-27 19:20:00,1.11195,1.1122,1.1116,1.11165,260800000.0
2009-05-27 19:21:00,1.11165,1.11185,1.11105,1.1115,200600000.0
2009-05-27 19:22:00,1.1115,1.11195,1.1115,1.11175,128000000.0
2009-05-27 19:23:00,1.1117,1.1118,1.1116,1.1118,110600000.0
2009-05-27 19:24:00,1.1118,1.1119,1.1118,1.1119,93800000.0
2009-05-27 19:25:00,1.1119,1.11215,1.1118,1.1119,441400001.0
2009-05-27 19:26:00,1.1119,1.112,1.1118,1.1119,617200000.0
2009-05-27 19:27:00,1.1119,1.1119,1.1117,1.1117,238200000.0
2009-05-27 19:28:00,1.1119,1.1119,1.1116,1.11175,184400000.0
2009-05-27 19:29:00,1.1118,1.1119,1.1117,1.1117,12800000.0
2009-05-27 19:30:00,1.1117,1.11215,1.1116,1.112,313400000.0
2009-05-27 19:31:00,1.112,1.1122,1.112,1.1122,237200000.0
2009-05-27 19:32:00,1.1122,1.1122,1.1117,1.1117,243800000.0
2009-05-27 19:33:00,1.1117,1.112,1.1117,1.112,262800000.0
2009-05-27 19:34:00,1.112,1.1125,1.112,1.1124,709200000.0
2009-05-27 19:35:00,1.1124,1.113,1.11225,1.11295,670000000.0
2009-05-27 19:36:00,1.11295,1.1131,1.11275,1.113,604600000.0
2009-05-27 19:37:00,1.113,1.11325,1.1129,1.11325,306400000.0
2009-05-27 19:38:00,1.11325,1.11375,1.11325,1.1135,230600000.0
2009-05-27 19:39:00,1.1135,1.1138,1.1133,1.11375,280799999.0
2009-05-27 19:40:00,1.1139,1.11415,1.11365,1.11375,441800000.0
2009-05-27 19:41:00,1.11365,1.11365,1.1135,1.1136,1012599998.0
2009-05-27 19:42:00,1.1136,1.1138,1.1135,1.1136,669200000.0
2009-05-27 19:43:00,1.11375,1.11415,1.1135,1.1135,390200000.0
2009-05-27 19:44:00,1.1135,1.11375,1.1135,1.11375,391800000.0
2009-05-27 19:45:00,1.11375,1.1139,1.1136,1.1136,227200000.0
2009-05-27 19:46:00,1.1136,1.1137,1.11335,1.1135,564800000.0
2009-05-27 19:47:00,1.1135,1.1136,1.1129,1.1134,380600000.0
2009-05-27 19:48:00,1.1134,1.11355,1.1133,1.1135,520000000.0
2009-05-27 19:49:00,1.1135,1.1148,1.1135,1.11475,726400000.0
2009-05-27 19:50:00,1.1147,1.1152,1.1143,1.1152,119400000.0
2009-05-27 19:51:00,1.1152,1.1157,1.11515,1.1155,413100000.0
2009-05-27 19:52:00,1.1155,1.11635,1.1155,1.1159,999600002.0
2009-05-27 19:53:00,1.1159,1.1159,1.11515,1.1155,171399999.0
2009-05-27 19:54:00,1.1155,1.116,1.1154,1.1156,218600000.0
2009-05-27 19:55:00,1.1156,1.11595,1.11555,1.11595,145800000.0
2009-05-27 19:56:00,1.11595,1.11595,1.1153,1.1153,238200000.0
2009-05-27 19:57:00,1.1153,1.1153,1.1138,1.1138,319359740.0
2009-05-27 19:58:00,1.11375,1.11415,1.11365,1.114,315200000.0
2009-05-27 19:59:00,1.114,1.11415,1.1127,1.1129,217600000.0
2009-05-27 20:00:00,1.1129,1.1136,1.1129,1.11345,130000000.0
2009-05-27 20:01:00,1.11345,1.1136,1.1131,1.11315,148558440.0
2009-05-27 20:02:00,1.11315,1.1132,1.1128,1.11305,74400000.0
2009-05-27 20:03:00,1.11315,1.1133,1.11305,1.1131,50400000.0
2009-05-27 20:04:00,1.1131,1.1139,1.11305,1.1138,311100000.0
2009-05-27 20:05:00,1.1138,1.11475,1.1138,1.11475,606600000.0
2009-05-27 20:06:00,1.11475,1.115,1.11465,1.1149,794399996.0
2009-05-27 20:07:00,1.11485,1.1154,1.11475,1.1154,1028499999.0
2009-05-27 20:08:00,1.1154,1.1157,1.11515,1.11525,604200000.0
2009-05-27 20:09:00,1.1152,1.11535,1.11475,1.1148,953800000.0
2009-05-27 20:10:00,1.1148,1.1149,1.1141,1.1146,430000000.0
2009-05-27 20:11:00,1.1146,1.1146,1.11375,1.1138,310600000.0
2009-05-27 20:12:00,1.1139,1.1145,1.1138,1.1145,324000000.0
2009-05-27 20:13:00,1.1145,1.1145,1.11385,1.11395,408800001.0
2009-05-27 20:14:00,1.1139,1.114,1.1138,1.114,89600000.0
2009-05-27 20:15:00,1.114,1.1147,1.114,1.1146,230800000.0
2009-05-27 20:16:00,1.1146,1.1146,1.1141,1.1146,287400000.0
2009-05-27 20:17:00,1.1146,1.1149,1.1142,1.11425,406200000.0
2009-05-27 20:18:00,1.1142,1.1144,1.1139,1.1142,231199999.0
2009-05-27 20:19:00,1.1142,1.1142,1.1138,1.1138,457000000.0
2009-05-27 20:20:00,1.11395,1.11435,1.1138,1.11395,292400000.0
2009-05-27 20:21:00,1.114,1.114,1.11375,1.1138,128200000.0
2009-05-27 20:22:00,1.1138,1.1145,1.1138,1.1144,356600000.0
2009-05-27 20:23:00,1.1144,1.1146,1.11415,1.1144,381000000.0
2009-05-27 20:24:00,1.1145,1.11495,1.1143,1.1144,817800002.0
2009-05-27 20:25:00,1.1144,1.1147,1.1142,1.1143,336400000.0
2009-05-27 20:26:00,1.1143,1.1144,1.11375,1.1141,396799999.0
2009-05-27 20:27:00,1.1141,1.11475,1.1141,1.1146,676799999.0
2009-05-27 20:28:00,1.1146,1.1146,1.1143,1.1145,406000000.0
2009-05-27 20:29:00,1.1145,1.11465,1.11405,1.1142,872799998.0
2009-05-27 20:30:00,1.1142,1.11455,1.1142,1.1145,557200000.0
2009-05-27 20:31:00,1.11445,1.11445,1.11405,1.11415,252800000.0
2009-05-27 20:32:00,1.11415,1.11435,1.11405,1.11415,36800000.0
2009-05-27 20:33:00,1.11425,1.11485,1.1142,1.11485,254400000.0
2009-05-27 20:34:00,1.11485,1.11485,1.1144,1.1147,717400001.0
2009-05-27 20:35:00,1.1147,1.1147,1.1142,1.1144,479400000.0
2009-05-27 20:36:00,1.1145,1.1146,1.1142,1.11425,321000001.0
2009-05-27 20:37:00,1.11435,1.1145,1.11415,1.1144,551800000.0
2009-05-27 20:38:00,1.1144,1.1144,1.1142,1.11425,794400002.0
2009-05-27 20:39:00,1.11425,1.11455,1.1139,1.11395,922600001.0
2009-05-27 20:40:00,1.1139,1.1139,1.1135,1.1136,337800000.0
2009-05-27 20:41:00,1.1135,1.1143,1.1135,1.1142,438500000.0
2009-05-27 20:42:00,1.1142,1.1142,1.1142,1.1142,75000000.0
2009-05-27 20:43:00,1.1143,1.1144,1.1141,1.1142,71400000.0
2009-05-27 20:44:00,1.1141,1.1141,1.11375,1.114,275000000.0
2009-05-27 20:45:00,1.114,1.1141,1.1139,1.1139,474200000.0
2009-05-27 20:46:00,1.1139,1.1141,1.1139,1.11405,308300000.0
2009-05-27 20:47:00,1.11405,1.11405,1.1136,1.1136,141000000.0
2009-05-27 20:48:00,1.11355,1.1136,1.11335,1.1135,157300000.0
2009-05-27 20:49:00,1.1135,1.11355,1.1131,1.1135,94200000.0
2009-05-27 20:50:00,1.1136,1.1136,1.1135,1.1135,828200004.0
2009-05-27 20:51:00,1.1134,1.1134,1.113,1.1132,168400000.0
2009-05-27 20:52:00,1.1132,1.11335,1.113,1.11315,57600000.0
2009-05-27 20:53:00,1.1132,1.1135,1.1132,1.1133,44800000.0
2009-05-27 20:54:00,1.11335,1.1137,1.11325,1.1137,162200000.0
2009-05-27 20:55:00,1.1137,1.1139,1.1134,1.1139,199000000.0
2009-05-27 20:56:00,1.11395,1.11395,1.1137,1.1138,91200000.0
2009-05-27 20:57:00,1.1138,1.114,1.11375,1.114,152800000.0
2009-05-27 20:58:00,1.1139,1.1148,1.1138,1.1147,554600000.0
2009-05-27 20:59:00,1.1147,1.1149,1.1145,1.1148,120000000.0
2009-05-27 21:00:00,1.1147,1.1147,1.11445,1.1146,329300000.0
2009-05-27 21:01:00,1.1146,1.1148,1.11445,1.1145,613400000.0
2009-05-27 21:02:00,1.1146,1.1147,1.1145,1.11455,63200000.0
2009-05-27 21:03:00,1.1145,1.1145,1.11405,1.1141,55600000.0
2009-05-27 21:04:00,1.114,1.1143,1.11395,1.11405,385000001.0
2009-05-27 21:05:00,1.11405,1.1141,1.11405,1.1141,7000000.0
2009-05-27 21:06:00,1.11415,1.1144,1.11415,1.11425,115400000.0
2009-05-27 21:07:00,1.11425,1.1143,1.11405,1.1141,176600000.0
2009-05-27 21:08:00,1.1141,1.1143,1.11405,1.1143,37400000.0
2009-05-27 21:09:00,1.1143,1.1143,1.1138,1.11415,241400000.0
2009-05-27 21:10:00,1.1141,1.1146,1.11405,1.1141,160600000.0
2009-05-27 21:11:00,1.1141,1.11455,1.11405,1.11455,262200000.0
2009-05-27 21:12:00,1.1146,1.1146,1.11425,1.1146,230199999.0
2009-05-27 21:13:00,1.1146,1.11485,1.11445,1.11485,494800000.0
2009-05-27 21:14:00,1.11485,1.11485,1.1145,1.1146,107100000.0
2009-05-27 21:15:00,1.1147,1.1148,1.11445,1.11455,196200000.0
2009-05-27 21:16:00,1.11455,1.1148,1.1145,1.1146,720300000.0
2009-05-27 21:17:00,1.1146,1.115,1.1145,1.1149,233000000.0
2009-05-27 21:18:00,1.1149,1.1153,1.1149,1.1153,385500000.0
2009-05-27 21:19:00,1.11505,1.11565,1.115,1.11555,197000000.0
2009-05-27 21:20:00,1.1156,1.11635,1.1156,1.1162,246400000.0
2009-05-27 21:21:00,1.1162,1.1164,1.11615,1.1162,247400000.0
2009-05-27 21:22:00,1.1162,1.1163,1.1161,1.1163,619000000.0
2009-05-27 21:23:00,1.1163,1.11715,1.1162,1.11715,278800000.0
2009-05-27 21:24:00,1.1172,1.1176,1.1169,1.1176,650200000.0
2009-05-27 21:25:00,1.1176,1.11815,1.1175,1.118,537300000.0
2009-05-27 21:26:00,1.1181,1.1186,1.1181,1.1185,240100000.0
2009-05-27 21:27:00,1.1185,1.1185,1.118,1.1182,418000000.0
2009-05-27 21:28:00,1.1182,1.11885,1.1182,1.11885,232900000.0
2009-05-27 21:29:00,1.11885,1.12035,1.11885,1.1196,256600000.0
2009-05-27 21:30:00,1.1197,1.1197,1.1187,1.1189,328400000.0
2009-05-27 21:31:00,1.1189,1.119,1.1186,1.119,850200005.0
2009-05-27 21:32:00,1.119,1.119,1.1187,1.1189,529000000.0
2009-05-27 21:33:00,1.1188,1.1189,1.1186,1.1186,805600000.0
2009-05-27 21:34:00,1.1186,1.1188,1.1185,1.1187,557000000.0
2009-05-27 21:35:00,1.11885,1.1189,1.11855,1.1187,547800000.0
2009-05-27 21:36:00,1.1187,1.11925,1.1186,1.1192,650400000.0
2009-05-27 21:37:00,1.1192,1.1198,1.119,1.1196,482800000.0
2009-05-27 21:38:00,1.1196,1.12,1.1195,1.1196,1019000000.0
2009-05-27 21:39:00,1.1196,1.11965,1.1195,1.1196,390000000.0
2009-05-27 21:40:00,1.1196,1.1196,1.11865,1.1187,247500000.0
2009-05-27 21:41:00,1.1187,1.119,1.11865,1.1188,460800000.0
2009-05-27 21:42:00,1.1188,1.1188,1.1181,1.1182,338200000.0
2009-05-27 21:43:00,1.11835,1.119,1.11815,1.119,484200000.0
2009-05-27 21:44:00,1.119,1.11905,1.11855,1.1189,710800000.0
2009-05-27 21:45:00,1.11885,1.1189,1.1186,1.1188,485000000.0
2009-05-27 21:46:00,1.1188,1.1189,1.1186,1.1186,579000000.0
2009-05-27 21:47:00,1.1186,1.1186,1.11835,1.1184,624200000.0
2009-05-27 21:48:00,1.1184,1.1185,1.1184,1.1185,145800000.0
2009-05-27 21:49:00,1.1185,1.1186,1.1184,1.1184,166600000.0
2009-05-27 21:50:00,1.11845,1.1186,1.1184,1.1186,199100000.0
2009-05-27 21:51:00,1.1186,1.119,1.1185,1.119,311600000.0
2009-05-27 21:52:00,1.119,1.1192,1.11875,1.1192,541400000.0
2009-05-27 21:53:00,1.1192,1.1195,1.1191,1.1193,375000000.0
2009-05-27 21:54:00,1.1193,1.1196,1.11925,1.1195,534600000.0
2009-05-27 21:55:00,1.1195,1.1198,1.11945,1.1196,621700000.0
2009-05-27 21:56:00,1.1196,1.1197,1.11945,1.1196,356000000.0
2009-05-27 21:57:00,1.1196,1.1196,1.11925,1.11955,531500000.0
2009-05-27 21:58:00,1.1195,1.1196,1.11925,1.1193,437600000.0
2009-05-27 21:59:00,1.1193,1.1193,1.119,1.1192,626600000.0
2009-05-27 22:00:00,1.1192,1.1195,1.11915,1.1195,270800000.0
2009-05-27 22:01:00,1.1195,1.11965,1.1192,1.11945,207400000.0
2009-05-27 22:02:00,1.11945,1.1196,1.11945,1.1196,90000000.0
2009-05-27 22:03:00,1.1195,1.1195,1.11925,1.1193,180000000.0
2009-05-27 22:04:00,1.1193,1.11965,1.11915,1.1195,159800000.0
2009-05-27 22:05:00,1.1195,1.1195,1.1192,1.1195,65600000.0
2009-05-27 22:06:00,1.1195,1.1195,1.11915,1.11925,197600000.0
2009-05-27 22:07:00,1.11925,1.1194,1.11925,1.1193,148100000.0
2009-05-27 22:08:00,1.1193,1.1193,1.1191,1.11915,151200000.0
2009-05-27 22:09:00,1.1192,1.1192,1.1184,1.11855,83600000.0
2009-05-27 22:10:00,1.1186,1.1186,1.11815,1.1184,61400000.0
2009-05-27 22:11:00,1.1184,1.1184,1.11795,1.1182,144000000.0
2009-05-27 22:12:00,1.1182,1.1182,1.1178,1.1178,29800000.0
2009-05-27 22:13:00,1.1179,1.11835,1.1178,1.1178,27000000.0
2009-05-27 22:14:00,1.1181,1.1183,1.118,1.1181,37800000.0
2009-05-27 22:15:00,1.1181,1.1185,1.1181,1.1182,111200000.0
2009-05-27 22:16:00,1.11805,1.1182,1.11805,1.1182,14600000.0
2009-05-27 22:17:00,1.1182,1.1182,1.1182,1.1182,3600000.0
2009-05-27 22:18:00,1.1182,1.1182,1.1182,1.1182,13000000.0
2009-05-27 22:19:00,1.1183,1.1187,1.11815,1.1185,79600000.0
2009-05-27 22:20:00,1.11811,1.11822,1.11805,1.11822,27200000.0
2009-05-27 22:21:00,1.1185,1.11895,1.1185,1.11895,37400000.0
2009-05-27 22:22:00,1.1189,1.119,1.1187,1.1187,14600000.0
2009-05-27 22:23:00,1.11875,1.1191,1.11865,1.11875,61600000.0
2009-05-27 22:24:00,1.1188,1.1192,1.1187,1.119,104800000.0
2009-05-27 22:25:00,1.11905,1.11915,1.11905,1.11915,16800000.0
2009-05-27 22:26:00,1.11915,1.1192,1.1191,1.1192,37400000.0
2009-05-27 22:27:00,1.1192,1.1192,1.1192,1.1192,39600000.0
2009-05-27 22:28:00,1.1192,1.11925,1.1192,1.1192,69800000.0
2009-05-27 22:29:00,1.1192,1.11935,1.1192,1.11935,33600000.0
2009-05-27 22:30:00,1.11935,1.1195,1.1192,1.1194,36000000.0
2009-05-27 22:31:00,1.11935,1.1195,1.11895,1.11895,136800000.0
2009-05-27 22:32:00,1.119,1.11915,1.11895,1.11895,89400000.0
2009-05-27 22:33:00,1.119,1.119,1.11875,1.11875,34000000.0
2009-05-27 22:34:00,1.11875,1.1188,1.11805,1.1186,80800000.0
2009-05-27 22:35:00,1.1187,1.119,1.11865,1.11895,59000000.0
2009-05-27 22:36:00,1.119,1.11925,1.11895,1.11895,47000000.0
2009-05-27 22:37:00,1.119,1.119,1.119,1.119,2000000.0
2009-05-27 22:38:00,1.11895,1.11895,1.1188,1.1189,47400000.0
2009-05-27 22:39:00,1.1189,1.119,1.11855,1.11885,41400000.0
2009-05-27 22:40:00,1.11895,1.1194,1.11875,1.1194,123800000.0
2009-05-27 22:41:00,1.1194,1.11945,1.11935,1.1194,28800000.0
2009-05-27 22:42:00,1.1194,1.1195,1.11895,1.1194,56600000.0
2009-05-27 22:43:00,1.1194,1.1197,1.1194,1.1195,55200000.0
2009-05-27 22:44:00,1.11965,1.11965,1.11925,1.1195,33800000.0
2009-05-27 22:45:00,1.11905,1.11929,1.11893,1.11912,39000000.0
2009-05-27 22:46:00,1.1195,1.1197,1.1193,1.1194,28200000.0
2009-05-27 22:47:00,1.1195,1.1196,1.11945,1.1195,16400000.0
2009-05-27 22:48:00,1.1195,1.1195,1.1195,1.1195,4400000.0
2009-05-27 22:49:00,1.1195,1.1197,1.1195,1.1195,14800000.0
2009-05-27 22:50:00,1.1196,1.1196,1.1195,1.1195,8400000.0
2009-05-27 22:51:00,1.1196,1.1197,1.1195,1.1195,44000000.0
2009-05-27 22:52:00,1.1195,1.1195,1.1193,1.1193,26400000.0
2009-05-27 22:53:00,1.1193,1.1195,1.11895,1.11945,92000000.0
2009-05-27 22:54:00,1.1196,1.12,1.11935,1.12,45200000.0
2009-05-27 22:55:00,1.12,1.1213,1.11995,1.1213,160800000.0
2009-05-27 22:56:00,1.12145,1.12165,1.12095,1.1212,168800000.0
2009-05-27 22:57:00,1.12125,1.1216,1.1212,1.1214,97000000.0
2009-05-27 22:58:00,1.1214,1.12145,1.12115,1.1213,32000000.0
2009-05-27 22:59:00,1.12125,1.1222,1.12115,1.1222,56600000.0
2009-05-27 23:00:00,1.12345,1.12398,1.12255,1.12257,24800000.0
2009-05-27 23:01:00,1.12268,1.12283,1.12229,1.12236,47800000.0
2009-05-27 23:02:00,1.12225,1.1225,1.1217,1.1224,12400000.0
2009-05-27 23:03:00,1.12255,1.12255,1.1218,1.1224,24600000.0
2009-05-27 23:04:00,1.12255,1.12255,1.1219,1.1224,6800000.0
2009-05-27 23:05:00,1.12215,1.1222,1.1219,1.122,18200000.0
2009-05-27 23:06:00,1.122,1.12205,1.12185,1.1219,31800000.0
2009-05-27 23:07:00,1.1219,1.122,1.1219,1.122,5200000.0
2009-05-27 23:08:00,1.1217,1.12175,1.12168,1.12175,5000000.0
2009-05-27 23:09:00,1.1219,1.122,1.1218,1.1218,48400000.0
2009-05-27 23:10:00,1.1218,1.1219,1.12125,1.12135,25000000.0
2009-05-27 23:11:00,1.1214,1.1219,1.1211,1.12145,40400000.0
2009-05-27 23:12:00,1.12155,1.12205,1.12155,1.12205,10400000.0
2009-05-27 23:13:00,1.1228,1.12285,1.12245,1.12245,28000000.0
2009-05-27 23:14:00,1.1225,1.1225,1.12215,1.12215,12000000.0
2009-05-27 23:15:00,1.1222,1.1222,1.12215,1.12215,20000000.0
2009-05-27 23:16:00,1.122,1.12205,1.12188,1.12205,10000000.0
2009-05-27 23:17:00,1.12215,1.12215,1.12215,1.12215,6400000.0
2009-05-27 23:18:00,1.12225,1.1223,1.122,1.122,20000000.0
2009-05-27 23:19:00,1.12205,1.12205,1.12205,1.12205,2600000.0
2009-05-27 23:20:00,1.1221,1.1221,1.12155,1.1216,20600000.0
2009-05-27 23:21:00,1.12165,1.12165,1.12165,1.12165,1200000.0
2009-05-27 23:22:00,1.12155,1.1222,1.1215,1.1221,121500000.0
2009-05-27 23:23:00,1.1221,1.1221,1.12155,1.12155,8000000.0
2009-05-27 23:24:00,1.12165,1.12195,1.12165,1.1219,12800000.0
2009-05-27 23:25:00,1.1219,1.1219,1.1215,1.1216,32800000.0
2009-05-27 23:26:00,1.12155,1.1216,1.12155,1.1216,9000000.0
2009-05-27 23:27:00,1.1213,1.12146,1.12116,1.12119,26400000.0
2009-05-27 23:28:00,1.12145,1.12145,1.12145,1.12145,1000000.0
2009-05-27 23:29:00,1.12155,1.12165,1.1213,1.12145,23400000.0
2009-05-27 23:30:00,1.1216,1.1216,1.1216,1.1216,1000000.0
2009-05-27 23:31:00,1.12155,1.12155,1.1215,1.1215,5800000.0
2009-05-27 23:32:00,1.1214,1.1216,1.1214,1.1216,10000000.0
2009-05-27 23:33:00,1.12135,1.12148,1.12127,1.12148,29600000.0
2009-05-27 23:34:00,1.12138,1.12147,1.12125,1.12132,35200000.0
2009-05-27 23:35:00,1.12144,1.12144,1.12115,1.12125,23800000.0
2009-05-27 23:36:00,1.1216,1.1216,1.1214,1.1216,8600000.0
2009-05-27 23:37:00,1.1216,1.1221,1.1214,1.1218,39400000.0
2009-05-27 23:38:00,1.1219,1.1219,1.12155,1.12165,33200000.0
2009-05-27 23:39:00,1.12171,1.12171,1.12159,1.12166,48000000.0
2009-05-27 23:40:00,1.12165,1.12175,1.12155,1.12175,13000000.0
2009-05-27 23:41:00,1.12185,1.1219,1.12185,1.1219,2000000.0
2009-05-27 23:42:00,1.122,1.122,1.122,1.122,1000000.0
2009-05-27 23:43:00,1.1221,1.1221,1.1218,1.122,16000000.0
2009-05-27 23:44:00,1.12205,1.12205,1.12205,1.12205,1000000.0
2009-05-27 23:45:00,1.1217,1.1217,1.1217,1.1217,1200000.0
2009-05-27 23:46:00,1.1216,1.1216,1.1216,1.1216,5200000.0
2009-05-27 23:47:00,1.12176,1.12195,1.12162,1.12174,36400000.0
2009-05-27 23:48:00,1.12157,1.1218,1.12157,1.1217,25400000.0
2009-05-27 23:49:00,1.1217,1.1217,1.12165,1.12165,30000000.0
2009-05-27 23:50:00,1.1217,1.12175,1.12165,1.1217,20000000.0
2009-05-27 23:51:00,1.12175,1.12175,1.1217,1.1217,15800000.0
2009-05-27 23:52:00,1.12175,1.12175,1.1217,1.1217,19200000.0
2009-05-27 23:53:00,1.12195,1.1221,1.1219,1.12205,9200000.0
2009-05-27 23:54:00,1.12167,1.12172,1.12146,1.12167,51200000.0
2009-05-27 23:55:00,1.12174,1.1218,1.12165,1.1218,37200000.0
2009-05-27 23:56:00,1.12179,1.12187,1.12159,1.12159,32600000.0
2009-05-27 23:57:00,1.12205,1.12205,1.12205,1.12205,1000000.0
2009-05-27 23:58:00,1.1221,1.1221,1.1221,1.1221,1000000.0
2009-05-27 23:59:00,1.12205,1.1221,1.122,1.1221,7000000.0
2009-05-28 00:00:00,1.1221,1.12215,1.1219,1.12215,18200000.0
2009-05-28 00:01:00,1.12215,1.12215,1.12195,1.1221,10000000.0
2009-05-28 00:02:00,1.12159,1.12165,1.12138,1.12165,20800000.0
2009-05-28 00:03:00,1.12205,1.12205,1.122,1.122,5000000.0
2009-05-28 00:04:00,1.122,1.1221,1.122,1.1221,3400000.0
2009-05-28 00:05:00,1.12173,1.12219,1.12173,1.12199,25400000.0
2009-05-28 00:06:00,1.1221,1.1221,1.12205,1.1221,28200000.0
2009-05-28 00:07:00,1.12205,1.1221,1.122,1.122,31000000.0
2009-05-28 00:08:00,1.122,1.1221,1.122,1.1221,94600000.0
2009-05-28 00:09:00,1.1221,1.1221,1.122,1.1221,61000000.0
2009-05-28 00:10:00,1.1221,1.1221,1.12205,1.12205,85400000.0
2009-05-28 00:11:00,1.12205,1.12205,1.12205,1.12205,121200000.0
2009-05-28 00:12:00,1.12205,1.12205,1.12205,1.12205,35600000.0
2009-05-28 00:13:00,1.12205,1.12205,1.12205,1.12205,11200000.0
2009-05-28 00:14:00,1.12205,1.1221,1.12205,1.1221,98800000.0
2009-05-28 00:15:00,1.1221,1.1221,1.12205,1.1221,89600000.0
2009-05-28 00:16:00,1.1221,1.1221,1.122,1.122,26800000.0
2009-05-28 00:17:00,1.122,1.122,1.122,1.122,21000000.0
2009-05-28 00:18:00,1.122,1.122,1.1219,1.122,50800000.0
2009-05-28 00:19:00,1.12195,1.122,1.12195,1.122,89400000.0
2009-05-28 00:20:00,1.122,1.122,1.1219,1.1219,43100000.0
2009-05-28 00:21:00,1.1219,1.122,1.1219,1.12195,22700000.0
2009-05-28 00:22:00,1.12195,1.122,1.12195,1.12195,92000000.0
2009-05-28 00:23:00,1.12195,1.12195,1.12095,1.1211,110800000.0
2009-05-28 00:24:00,1.1212,1.1213,1.1212,1.1212,57200000.0
2009-05-28 00:25:00,1.1212,1.1214,1.12115,1.12125,53400000.0
2009-05-28 00:26:00,1.12125,1.1217,1.12125,1.1215,51200000.0
2009-05-28 00:27:00,1.1215,1.12155,1.12145,1.12145,66000000.0
2009-05-28 00:28:00,1.12145,1.12145,1.121,1.1212,54000000.0
2009-05-28 00:29:00,1.1211,1.1211,1.1211,1.1211,3400000.0
2009-05-28 00:30:00,1.12115,1.1212,1.12115,1.12115,17000000.0
2009-05-28 00:31:00,1.12115,1.1212,1.1207,1.1209,21600000.0
2009-05-28 00:32:00,1.121,1.121,1.12025,1.12025,59600000.0
2009-05-28 00:33:00,1.12055,1.1208,1.12055,1.1208,28800000.0
2009-05-28 00:34:00,1.1208,1.12085,1.1207,1.12085,27800000.0
2009-05-28 00:35:00,1.1208,1.1208,1.12075,1.12075,23600000.0
2009-05-28 00:36:00,1.1208,1.1208,1.12075,1.12075,4800000.0
2009-05-28 00:37:00,1.12075,1.1208,1.1207,1.12075,25000000.0
2009-05-28 00:38:00,1.1207,1.1207,1.12025,1.1204,51000000.0
2009-05-28 00:39:00,1.1204,1.1204,1.12025,1.12025,38400000.0
2009-05-28 00:40:00,1.12025,1.12025,1.1202,1.1202,14200000.0
2009-05-28 00:41:00,1.1202,1.1203,1.1202,1.1203,45800000.0
2009-05-28 00:42:00,1.1203,1.1203,1.1203,1.1203,10200000.0
2009-05-28 00:43:00,1.1203,1.1203,1.1203,1.1203,24600000.0
2009-05-28 00:44:00,1.1203,1.1203,1.1203,1.1203,4000000.0
2009-05-28 00:45:00,1.1203,1.1203,1.1203,1.1203,13000000.0
2009-05-28 00:46:00,1.1203,1.1203,1.1203,1.1203,5000000.0
2009-05-28 00:47:00,1.1201,1.1203,1.12005,1.1203,23600000.0
2009-05-28 00:48:00,1.1203,1.1203,1.1203,1.1203,2000000.0
2009-05-28 00:49:00,1.1203,1.1203,1.1203,1.1203,8000000.0
2009-05-28 00:50:00,1.1203,1.1203,1.1203,1.1203,16000000.0
2009-05-28 00:51:00,1.1203,1.1204,1.1203,1.1204,6000000.0
2009-05-28 00:52:00,1.1204,1.1205,1.1204,1.1205,47400000.0
2009-05-28 00:53:00,1.1205,1.1211,1.1205,1.1211,70800000.0
2009-05-28 00:54:00,1.1211,1.12135,1.12105,1.12135,63200000.0
2009-05-28 00:55:00,1.1215,1.1215,1.121,1.1213,95400000.0
2009-05-28 00:56:00,1.1213,1.1213,1.12075,1.12085,23800000.0
2009-05-28 00:57:00,1.1208,1.121,1.1208,1.121,116600000.0
2009-05-28 00:58:00,1.121,1.1213,1.121,1.1212,35200000.0
2009-05-28 00:59:00,1.1212,1.1212,1.1211,1.1211,20200000.0
2009-05-28 01:00:00,1.1213,1.1213,1.12095,1.1212,114700000.0
2009-05-28 01:01:00,1.12105,1.1213,1.12095,1.12105,75900000.0
2009-05-28 01:02:00,1.12105,1.12115,1.1209,1.12095,26000000.0
2009-05-28 01:03:00,1.12095,1.12095,1.1209,1.1209,6000000.0
2009-05-28 01:04:00,1.1209,1.1209,1.1209,1.1209,14000000.0
2009-05-28 01:05:00,1.1209,1.1209,1.1209,1.1209,9000000.0
2009-05-28 01:06:00,1.1209,1.1209,1.1209,1.1209,9000000.0
2009-05-28 01:07:00,1.1209,1.1209,1.12085,1.12085,17000000.0
2009-05-28 01:08:00,1.12085,1.12085,1.12085,1.12085,38400000.0
2009-05-28 01:09:00,1.12085,1.12085,1.12085,1.12085,43800000.0
2009-05-28 01:10:00,1.12085,1.12085,1.12085,1.12085,43400000.0
2009-05-28 01:11:00,1.12085,1.12085,1.12025,1.12045,72600000.0
2009-05-28 01:12:00,1.12055,1.12055,1.12055,1.12055,6000000.0
2009-05-28 01:13:00,1.12042,1.12046,1.12024,1.12031,24200000.0
2009-05-28 01:14:00,1.12041,1.12043,1.12028,1.12043,29800000.0
2009-05-28 01:15:00,1.12055,1.1207,1.12055,1.12055,16200000.0
2009-05-28 01:16:00,1.12055,1.12055,1.1205,1.1205,18000000.0
2009-05-28 01:17:00,1.1205,1.1205,1.1204,1.12045,69000000.0
2009-05-28 01:18:00,1.1205,1.1205,1.1205,1.1205,10000000.0
2009-05-28 01:19:00,1.1205,1.1205,1.1205,1.1205,9000000.0
2009-05-28 01:20:00,1.1205,1.1205,1.12045,1.1205,9000000.0
2009-05-28 01:21:00,1.1205,1.1205,1.1205,1.1205,7000000.0
2009-05-28 01:22:00,1.1205,1.1205,1.12045,1.12045,11000000.0
2009-05-28 01:23:00,1.12045,1.12045,1.1204,1.1204,14000000.0
2009-05-28 01:24:00,1.1204,1.1204,1.12035,1.1204,11200000.0
2009-05-28 01:25:00,1.12035,1.1204,1.1203,1.1203,27000000.0
2009-05-28 01:26:00,1.1203,1.1203,1.12005,1.1201,23200000.0
2009-05-28 01:27:00,1.1201,1.1201,1.1201,1.1201,16800000.0
2009-05-28 01:28:00,1.1201,1.1201,1.1201,1.1201,26200000.0
2009-05-28 01:29:00,1.1202,1.1202,1.1202,1.1202,9000000.0
2009-05-28 01:30:00,1.1202,1.1202,1.1202,1.1202,11000000.0
2009-05-28 01:31:00,1.1202,1.1202,1.1202,1.1202,10000000.0
2009-05-28 01:32:00,1.1202,1.1202,1.12015,1.1202,21400000.0
2009-05-28 01:33:00,1.1202,1.1202,1.1202,1.1202,11000000.0
2009-05-28 01:34:00,1.12015,1.1202,1.12005,1.1202,33900000.0
2009-05-28 01:35:00,1.1202,1.1202,1.1202,1.1202,9000000.0
2009-05-28 01:36:00,1.1202,1.1202,1.1202,1.1202,2000000.0
2009-05-28 01:37:00,1.1202,1.12065,1.12015,1.12015,13200000.0
2009-05-28 01:38:00,1.12,1.12005,1.11975,1.11995,30400000.0
2009-05-28 01:39:00,1.1203,1.1203,1.1202,1.1202,3000000.0
2009-05-28 01:40:00,1.11995,1.12016,1.11983,1.11983,38600000.0
2009-05-28 01:41:00,1.1204,1.1205,1.1201,1.12015,14400000.0
2009-05-28 01:42:00,1.1204,1.1205,1.12015,1.12015,8200000.0
2009-05-28 01:43:00,1.1205,1.1205,1.12015,1.1205,13800000.0
2009-05-28 01:44:00,1.1205,1.1209,1.1204,1.1209,35600000.0
2009-05-28 01:45:00,1.1209,1.1209,1.1209,1.1209,12000000.0
2009-05-28 01:46:00,1.1205,1.12065,1.12045,1.12065,42200000.0
2009-05-28 01:47:00,1.12058,1.12058,1.12058,1.12058,4800000.0
2009-05-28 01:48:00,1.12105,1.12125,1.12105,1.12125,20800000.0
2009-05-28 01:49:00,1.12125,1.1213,1.1211,1.1213,29000000.0
2009-05-28 01:50:00,1.1213,1.1213,1.12125,1.12125,21200000.0
2009-05-28 01:51:00,1.12125,1.12125,1.12115,1.12115,55800000.0
2009-05-28 01:52:00,1.12115,1.1212,1.12115,1.1212,5000000.0
2009-05-28 01:53:00,1.1212,1.1212,1.12115,1.1212,29000000.0
2009-05-28 01:54:00,1.12082,1.12095,1.12082,1.12092,13400000.0
2009-05-28 01:55:00,1.12075,1.12101,1.12067,1.1208,28800000.0
2009-05-28 01:56:00,1.12093,1.12095,1.12082,1.12095,10800000.0
2009-05-28 01:57:00,1.1212,1.1213,1.12115,1.1213,51800000.0
2009-05-28 01:58:00,1.12091,1.121,1.12085,1.12097,25200000.0
2009-05-28 01:59:00,1.1213,1.1213,1.1213,1.1213,2000000.0
2009-05-28 02:00:00,1.12125,1.12125,1.1212,1.1212,79400000.0
2009-05-28 02:01:00,1.1212,1.1212,1.1212,1.1212,8000000.0
2009-05-28 02:02:00,1.12115,1.12115,1.12115,1.12115,54600000.0
2009-05-28 02:03:00,1.12115,1.12115,1.12115,1.12115,13800000.0
2009-05-28 02:04:00,1.1209,1.12106,1.12078,1.12106,12400000.0
2009-05-28 02:05:00,1.12097,1.12102,1.12097,1.12102,7000000.0
2009-05-28 02:06:00,1.12115,1.1212,1.1211,1.1212,24000000.0
2009-05-28 02:07:00,1.1212,1.1212,1.1211,1.1211,29600000.0
2009-05-28 02:08:00,1.1211,1.1212,1.12055,1.12055,37000000.0
2009-05-28 02:09:00,1.12055,1.12075,1.12045,1.12045,79600000.0
2009-05-28 02:10:00,1.12045,1.1207,1.1204,1.1205,33200000.0
2009-05-28 02:11:00,1.1205,1.1205,1.1204,1.1204,20200000.0
2009-05-28 02:12:00,1.1204,1.1205,1.1201,1.1205,24600000.0
2009-05-28 02:13:00,1.12025,1.1205,1.12025,1.12045,42800000.0
2009-05-28 02:14:00,1.1205,1.1205,1.12045,1.1205,70200000.0
2009-05-28 02:15:00,1.12045,1.12065,1.12045,1.12045,48000000.0
2009-05-28 02:16:00,1.1205,1.1205,1.12045,1.1205,22319480.0
2009-05-28 02:17:00,1.12045,1.1205,1.12045,1.1205,25400000.0
2009-05-28 02:18:00,1.1205,1.12065,1.1202,1.1205,139600000.0
2009-05-28 02:19:00,1.1207,1.1209,1.1206,1.1206,46400000.0
2009-05-28 02:20:00,1.1206,1.1208,1.12055,1.1206,69200000.0
2009-05-28 02:21:00,1.1206,1.1207,1.1206,1.1206,43800000.0
2009-05-28 02:22:00,1.1207,1.1207,1.1206,1.1206,3000000.0
2009-05-28 02:23:00,1.12035,1.12045,1.12035,1.12035,9000000.0
2009-05-28 02:24:00,1.12035,1.1204,1.12035,1.12035,24000000.0
2009-05-28 02:25:00,1.12035,1.12035,1.12015,1.12025,23400000.0
2009-05-28 02:26:00,1.12025,1.12025,1.1202,1.1202,8000000.0
2009-05-28 02:27:00,1.1202,1.1202,1.1202,1.1202,1000000.0
2009-05-28 02:28:00,1.12015,1.12015,1.1201,1.1201,7200000.0
2009-05-28 02:29:00,1.1201,1.1201,1.12005,1.1201,34000000.0
2009-05-28 02:30:00,1.1201,1.1203,1.1201,1.1201,48200000.0
2009-05-28 02:31:00,1.12015,1.12015,1.12015,1.12015,3000000.0
2009-05-28 02:32:00,1.12015,1.12015,1.12005,1.12005,55000000.0
2009-05-28 02:33:00,1.11987,1.12012,1.11981,1.11982,12600000.0
2009-05-28 02:34:00,1.11978,1.11998,1.1196,1.11981,14000000.0
2009-05-28 02:35:00,1.12015,1.1203,1.1201,1.1203,15000000.0
2009-05-28 02:36:00,1.1203,1.1203,1.1201,1.12015,14000000.0
2009-05-28 02:37:00,1.12015,1.1203,1.12015,1.1203,14000000.0
2009-05-28 02:38:00,1.1203,1.1203,1.1203,1.1203,4000000.0
2009-05-28 02:39:00,1.1203,1.1203,1.12005,1.12025,15000000.0
2009-05-28 02:40:00,1.12015,1.1202,1.12005,1.1202,30200000.0
2009-05-28 02:41:00,1.1202,1.1203,1.1202,1.1203,28000000.0
2009-05-28 02:42:00,1.1203,1.1203,1.1203,1.1203,19000000.0
2009-05-28 02:43:00,1.1203,1.1204,1.1203,1.1203,20200000.0
2009-05-28 02:44:00,1.1203,1.1204,1.1203,1.1204,25400000.0
2009-05-28 02:45:00,1.1204,1.12065,1.1204,1.12065,8600000.0
2009-05-28 02:46:00,1.1206,1.1206,1.1205,1.1206,23800000.0
2009-05-28 02:47:00,1.1206,1.1206,1.1206,1.1206,7000000.0
2009-05-28 02:48:00,1.1206,1.1206,1.1206,1.1206,2000000.0
2009-05-28 02:49:00,1.1205,1.1206,1.12045,1.12055,57800000.0
2009-05-28 02:50:00,1.12055,1.12055,1.12055,1.12055,10000000.0
2009-05-28 02:51:00,1.12055,1.12055,1.12055,1.12055,8000000.0
2009-05-28 02:52:00,1.12055,1.1206,1.12045,1.1205,26400000.0
2009-05-28 02:53:00,1.1205,1.1205,1.1204,1.1204,34400000.0
2009-05-28 02:54:00,1.1204,1.12135,1.12035,1.1206,125800000.0
2009-05-28 02:55:00,1.12065,1.12065,1.12015,1.12015,79600000.0
2009-05-28 02:56:00,1.12035,1.12045,1.12015,1.12015,47800000.0
2009-05-28 02:57:00,1.12035,1.1204,1.12015,1.1202,42800000.0
2009-05-28 02:58:00,1.1202,1.1202,1.1202,1.1202,4000000.0
2009-05-28 02:59:00,1.1202,1.1202,1.1201,1.12015,17000000.0
2009-05-28 03:00:00,1.1201,1.12015,1.1201,1.1201,25200000.0
2009-05-28 03:01:00,1.1201,1.1201,1.11985,1.11985,22600000.0
2009-05-28 03:02:00,1.11985,1.1199,1.11985,1.11985,20000000.0
2009-05-28 03:03:00,1.11985,1.1199,1.1198,1.1198,33000000.0
2009-05-28 03:04:00,1.1198,1.1198,1.1198,1.1198,9000000.0
2009-05-28 03:05:00,1.1198,1.12,1.1198,1.12,14800000.0
2009-05-28 03:06:00,1.12,1.12015,1.11995,1.12,44600000.0
2009-05-28 03:07:00,1.12,1.12,1.1198,1.12,9000000.0
2009-05-28 03:08:00,1.12,1.12,1.11975,1.12,10000000.0
2009-05-28 03:09:00,1.12,1.12,1.12,1.12,9000000.0
2009-05-28 03:10:00,1.12,1.12,1.11975,1.1198,6000000.0
2009-05-28 03:11:00,1.1198,1.1198,1.11955,1.1197,23000000.0
2009-05-28 03:12:00,1.1197,1.1197,1.11945,1.1195,30200000.0
2009-05-28 03:13:00,1.1196,1.11965,1.1195,1.11965,18400000.0
2009-05-28 03:14:00,1.11965,1.11965,1.11965,1.11965,9000000.0
2009-05-28 03:15:00,1.11965,1.11965,1.11965,1.11965,5000000.0
2009-05-28 03:16:00,1.11965,1.11965,1.11945,1.11945,8800000.0
2009-05-28 03:17:00,1.1191,1.11956,1.1191,1.11951,45800000.0
2009-05-28 03:18:00,1.11965,1.1197,1.11965,1.1197,3000000.0
2009-05-28 03:19:00,1.11975,1.11975,1.11975,1.11975,1000000.0
2009-05-28 03:20:00,1.1197,1.11975,1.1197,1.11975,11000000.0
2009-05-28 03:21:00,1.11975,1.1198,1.11975,1.1198,2000000.0
2009-05-28 03:22:00,1.1198,1.12005,1.1198,1.12005,22200000.0
2009-05-28 03:23:00,1.12005,1.1203,1.1199,1.1199,34400000.0
2009-05-28 03:24:00,1.1199,1.1199,1.1199,1.1199,11200000.0
2009-05-28 03:25:00,1.1199,1.11995,1.1199,1.11995,13200000.0
2009-05-28 03:26:00,1.1201,1.1203,1.11985,1.11985,35000000.0
2009-05-28 03:27:00,1.11995,1.11995,1.11995,1.11995,7200000.0
2009-05-28 03:28:00,1.11995,1.11995,1.11995,1.11995,2400000.0
2009-05-28 03:29:00,1.1199,1.1199,1.1199,1.1199,2400000.0
2009-05-28 03:30:00,1.12,1.12,1.1199,1.1199,19400000.0
2009-05-28 03:31:00,1.12,1.12,1.1199,1.12,12600000.0
2009-05-28 03:32:00,1.1202,1.1204,1.11985,1.12015,35000000.0
2009-05-28 03:33:00,1.1202,1.1202,1.12,1.12,39600000.0
2009-05-28 03:34:00,1.12015,1.1202,1.12,1.12015,22600000.0
2009-05-28 03:35:00,1.12,1.1202,1.12,1.1202,19600000.0
2009-05-28 03:36:00,1.1202,1.1202,1.11995,1.11995,19400000.0
2009-05-28 03:37:00,1.11995,1.1201,1.1199,1.11995,15400000.0
2009-05-28 03:38:00,1.1199,1.12,1.1199,1.11995,18200000.0
2009-05-28 03:39:00,1.12,1.12,1.11995,1.11995,2200000.0
2009-05-28 03:40:00,1.12,1.12,1.11995,1.11995,4200000.0
2009-05-28 03:41:00,1.12,1.12,1.11995,1.11995,10000000.0
2009-05-28 03:42:00,1.11995,1.11995,1.1198,1.1199,33800000.0
2009-05-28 03:43:00,1.1198,1.12005,1.1198,1.12005,98800000.0
2009-05-28 03:44:00,1.12,1.12,1.12,1.12,32000000.0
2009-05-28 03:45:00,1.12,1.12,1.12,1.12,45000000.0
2009-05-28 03:46:00,1.12,1.12,1.12,1.12,44800000.0
2009-05-28 03:47:00,1.12,1.12,1.12,1.12,13000000.0
2009-05-28 03:48:00,1.12,1.12,1.12,1.12,56200000.0
2009-05-28 03:49:00,1.12,1.12,1.11975,1.1199,45919480.0
2009-05-28 03:50:00,1.11995,1.11995,1.11975,1.11985,9000000.0
2009-05-28 03:51:00,1.1199,1.1199,1.1198,1.1198,16000000.0
2009-05-28 03:52:00,1.1198,1.1199,1.1197,1.1197,39200000.0
2009-05-28 03:53:00,1.1195,1.1198,1.1195,1.1196,26600000.0
2009-05-28 03:54:00,1.11955,1.1196,1.1195,1.1196,18200000.0
2009-05-28 03:55:00,1.11955,1.1197,1.1195,1.1197,57400000.0
2009-05-28 03:56:00,1.1195,1.1197,1.1195,1.11965,46000000.0
2009-05-28 03:57:00,1.1197,1.1197,1.11945,1.1195,32400000.0
2009-05-28 03:58:00,1.1195,1.1197,1.1195,1.1197,6600000.0
2009-05-28 03:59:00,1.1197,1.1197,1.1197,1.1197,3000000.0
2009-05-28 04:00:00,1.11934,1.11934,1.11908,1.11934,27000000.0
2009-05-28 04:01:00,1.1197,1.1199,1.1197,1.11975,8000000.0
2009-05-28 04:02:00,1.11975,1.11975,1.11975,1.11975,7000000.0
2009-05-28 04:03:00,1.11975,1.12,1.11975,1.12,14800000.0
2009-05-28 04:04:00,1.12,1.12,1.12,1.12,11200000.0
2009-05-28 04:05:00,1.12,1.12,1.12,1.12,17000000.0
2009-05-28 04:06:00,1.12,1.12,1.12,1.12,15000000.0
2009-05-28 04:07:00,1.12,1.12,1.12,1.12,18400000.0
2009-05-28 04:08:00,1.12,1.12,1.12,1.12,2600000.0
2009-05-28 04:09:00,1.12,1.12,1.1199,1.1199,17800000.0
2009-05-28 04:10:00,1.12,1.12015,1.1199,1.11995,11800000.0
2009-05-28 04:11:00,1.12,1.12,1.1199,1.12,23400000.0
2009-05-28 04:12:00,1.12,1.12,1.11995,1.11995,28800000.0
2009-05-28 04:13:00,1.12,1.12,1.11995,1.11995,14400000.0
2009-05-28 04:14:00,1.12,1.12005,1.11995,1.12005,11800000.0
2009-05-28 04:15:00,1.12005,1.12005,1.12,1.12,6000000.0
2009-05-28 04:16:00,1.12,1.12,1.12,1.12,19400000.0
2009-05-28 04:17:00,1.12,1.12005,1.12,1.12005,16000000.0
2009-05-28 04:18:00,1.12005,1.12005,1.12,1.12,9400000.0
2009-05-28 04:19:00,1.12,1.12,1.12,1.12,38400000.0
2009-05-28 04:20:00,1.12,1.12,1.12,1.12,11600000.0
2009-05-28 04:21:00,1.12,1.12,1.12,1.12,39400000.0
2009-05-28 04:22:00,1.12,1.12,1.12,1.12,36400000.0
2009-05-28 04:23:00,1.12,1.12,1.12,1.12,9000000.0
2009-05-28 04:24:00,1.12,1.12,1.12,1.12,25000000.0
2009-05-28 04:25:00,1.12,1.12005,1.12,1.12,18200000.0
2009-05-28 04:26:00,1.12,1.12,1.12,1.12,3000000.0
2009-05-28 04:27:00,1.12,1.12,1.12,1.12,23000000.0
2009-05-28 04:28:00,1.12,1.12,1.12,1.12,6000000.0
2009-05-28 04:29:00,1.12,1.12,1.12,1.12,9000000.0
2009-05-28 04:30:00,1.12,1.12,1.12,1.12,11000000.0
2009-05-28 04:31:00,1.12,1.12,1.12,1.12,1000000.0
2009-05-28 04:32:00,1.12,1.12,1.12,1.12,4000000.0
2009-05-28 04:33:00,1.12,1.12,1.1199,1.1199,11000000.0
2009-05-28 04:34:00,1.1199,1.12005,1.11985,1.1199,34600000.0
2009-05-28 04:35:00,1.1199,1.1199,1.1199,1.1199,28800000.0
2009-05-28 04:36:00,1.1199,1.12,1.1199,1.1199,22000000.0
2009-05-28 04:37:00,1.11995,1.12,1.1199,1.1199,9800000.0
2009-05-28 04:38:00,1.1199,1.12,1.1199,1.12,12600000.0
2009-05-28 04:39:00,1.12,1.12,1.12,1.12,44000000.0
2009-05-28 04:40:00,1.1201,1.1202,1.12,1.12,25200000.0
2009-05-28 04:41:00,1.12,1.12,1.11975,1.11975,37200000.0
2009-05-28 04:42:00,1.1198,1.1201,1.11975,1.1201,24800000.0
2009-05-28 04:43:00,1.1201,1.1201,1.1201,1.1201,4000000.0
2009-05-28 04:44:00,1.1201,1.1201,1.1201,1.1201,4000000.0
2009-05-28 04:45:00,1.1202,1.1203,1.1202,1.1203,30400000.0
2009-05-28 04:46:00,1.1203,1.1205,1.12005,1.1201,21400000.0
2009-05-28 04:47:00,1.1201,1.1204,1.1201,1.12015,51800000.0
2009-05-28 04:48:00,1.1202,1.1202,1.1201,1.1201,10800000.0
2009-05-28 04:49:00,1.1202,1.12025,1.1201,1.12025,19200000.0
2009-05-28 04:50:00,1.12025,1.1205,1.12015,1.1203,21800000.0
2009-05-28 04:51:00,1.1205,1.1205,1.1201,1.1202,35600000.0
2009-05-28 04:52:00,1.1202,1.1202,1.1201,1.1201,9000000.0
2009-05-28 04:53:00,1.1202,1.1203,1.12005,1.12015,53400000.0
2009-05-28 04:54:00,1.1202,1.12025,1.12015,1.1202,15800000.0
2009-05-28 04:55:00,1.1202,1.1202,1.1202,1.1202,9800000.0
2009-05-28 04:56:00,1.1205,1.1205,1.12015,1.1202,83600000.0
2009-05-28 04:57:00,1.1202,1.12055,1.12005,1.1205,175199995.0
2009-05-28 04:58:00,1.1204,1.1205,1.12015,1.12025,30800000.0
2009-05-28 04:59:00,1.1204,1.1206,1.12015,1.1205,86600000.0
2009-05-28 05:00:00,1.1205,1.1206,1.12025,1.1205,43800000.0
2009-05-28 05:01:00,1.1206,1.1207,1.12045,1.1205,84400000.0
2009-05-28 05:02:00,1.1205,1.121,1.1205,1.121,51800000.0
2009-05-28 05:03:00,1.12069,1.12076,1.12042,1.12067,60200000.0
2009-05-28 05:04:00,1.12066,1.12066,1.12033,1.1206,56400000.0
2009-05-28 05:05:00,1.12073,1.12075,1.12067,1.12075,49000000.0
2009-05-28 05:06:00,1.12095,1.1217,1.12095,1.12165,108400000.0
2009-05-28 05:07:00,1.12145,1.1217,1.12145,1.12165,46000000.0
2009-05-28 05:08:00,1.1217,1.122,1.1213,1.1215,152600000.0
2009-05-28 05:09:00,1.1215,1.122,1.1215,1.1215,56400000.0
2009-05-28 05:10:00,1.1215,1.1216,1.1215,1.1215,38200000.0
2009-05-28 05:11:00,1.1215,1.1216,1.1215,1.1215,14000000.0
2009-05-28 05:12:00,1.1215,1.1215,1.1215,1.1215,25000000.0
2009-05-28 05:13:00,1.12165,1.1217,1.12145,1.12165,26200000.0
2009-05-28 05:14:00,1.1217,1.1217,1.12145,1.12165,55800000.0
2009-05-28 05:15:00,1.12145,1.1217,1.12145,1.12165,67600000.0
2009-05-28 05:16:00,1.1217,1.122,1.12165,1.122,31400000.0
2009-05-28 05:17:00,1.122,1.1224,1.1219,1.12235,42000000.0
2009-05-28 05:18:00,1.1224,1.1224,1.12205,1.1221,14800000.0
2009-05-28 05:19:00,1.1221,1.1221,1.122,1.1221,12000000.0
2009-05-28 05:20:00,1.12205,1.1221,1.1219,1.12195,24800000.0
2009-05-28 05:21:00,1.12195,1.1221,1.12195,1.122,24400000.0
2009-05-28 05:22:00,1.1219,1.1221,1.1219,1.122,23200000.0
2009-05-28 05:23:00,1.122,1.12205,1.12145,1.12145,5000000.0
2009-05-28 05:24:00,1.1215,1.12155,1.1215,1.12155,4400000.0
2009-05-28 05:25:00,1.1216,1.122,1.1216,1.1219,25200000.0
2009-05-28 05:26:00,1.12195,1.122,1.1219,1.12195,51400000.0
2009-05-28 05:27:00,1.12195,1.122,1.12195,1.12195,14600000.0
2009-05-28 05:28:00,1.12195,1.122,1.1219,1.1219,22800000.0
2009-05-28 05:29:00,1.1219,1.12195,1.1219,1.12195,5000000.0
2009-05-28 05:30:00,1.12195,1.12195,1.12175,1.1219,26000000.0
2009-05-28 05:31:00,1.1219,1.1221,1.1219,1.1221,40000000.0
2009-05-28 05:32:00,1.122,1.122,1.1219,1.122,30200000.0
2009-05-28 05:33:00,1.122,1.12205,1.1218,1.12205,44600000.0
2009-05-28 05:34:00,1.12205,1.12205,1.12205,1.12205,8000000.0
2009-05-28 05:35:00,1.12205,1.12205,1.12205,1.12205,12000000.0
2009-05-28 05:36:00,1.12205,1.12205,1.12205,1.12205,10000000.0
2009-05-28 05:37:00,1.12205,1.12205,1.12205,1.12205,6000000.0
2009-05-28 05:38:00,1.12205,1.12205,1.12205,1.12205,11000000.0
2009-05-28 05:39:00,1.12205,1.12215,1.12205,1.12215,13000000.0
2009-05-28 05:40:00,1.1222,1.1222,1.12185,1.1222,68200000.0
2009-05-28 05:41:00,1.1222,1.1222,1.122,1.12205,16000000.0
2009-05-28 05:42:00,1.12205,1.12205,1.12205,1.12205,19000000.0
2009-05-28 05:43:00,1.12205,1.12245,1.12205,1.1222,61200000.0
2009-05-28 05:44:00,1.1224,1.1224,1.1221,1.12215,72400000.0
2009-05-28 05:45:00,1.12225,1.1224,1.12195,1.1223,148400000.0
2009-05-28 05:46:00,1.1223,1.1223,1.1221,1.1222,27800000.0
2009-05-28 05:47:00,1.1222,1.1223,1.12195,1.1223,32600000.0
2009-05-28 05:48:00,1.1223,1.1224,1.1223,1.12235,23100000.0
2009-05-28 05:49:00,1.12235,1.1224,1.1222,1.1223,16500000.0
2009-05-28 05:50:00,1.1223,1.1225,1.12225,1.1225,50400000.0
2009-05-28 05:51:00,1.12255,1.1227,1.12255,1.1227,8000000.0
2009-05-28 05:52:00,1.12265,1.12265,1.1224,1.1226,15800000.0
2009-05-28 05:53:00,1.1226,1.12275,1.1225,1.12265,15000000.0
2009-05-28 05:54:00,1.1227,1.12275,1.12255,1.12275,8000000.0
2009-05-28 05:55:00,1.12285,1.12285,1.1227,1.1227,2200000.0
2009-05-28 05:56:00,1.1231,1.1231,1.12285,1.12285,26000000.0
2009-05-28 05:57:00,1.1225,1.1226,1.1224,1.1225,20000000.0
2009-05-28 05:58:00,1.1226,1.12265,1.1224,1.12245,39000000.0
2009-05-28 05:59:00,1.12245,1.12255,1.1224,1.12245,38000000.0
2009-05-28 06:00:00,1.12245,1.1227,1.12235,1.1227,41200000.0
2009-05-28 06:01:00,1.12255,1.1228,1.12255,1.1226,40800000.0
2009-05-28 06:02:00,1.12285,1.12285,1.1225,1.1228,12000000.0
2009-05-28 06:03:00,1.12265,1.12275,1.12255,1.1227,122400000.0
2009-05-28 06:04:00,1.1228,1.1228,1.1224,1.1227,12600000.0
2009-05-28 06:05:00,1.12238,1.12248,1.12234,1.12243,67400000.0
2009-05-28 06:06:00,1.12275,1.1229,1.12275,1.1229,5000000.0
2009-05-28 06:07:00,1.123,1.12335,1.123,1.1233,69000000.0
2009-05-28 06:08:00,1.1233,1.1233,1.12305,1.1231,106600000.0
2009-05-28 06:09:00,1.1231,1.1233,1.12225,1.12225,86600000.0
2009-05-28 06:10:00,1.12225,1.1226,1.1221,1.1221,132200000.0
2009-05-28 06:11:00,1.12225,1.1223,1.1221,1.1222,16600000.0
2009-05-28 06:12:00,1.1223,1.1223,1.1222,1.1222,2000000.0
2009-05-28 06:13:00,1.1222,1.1222,1.1215,1.1219,63400000.0
2009-05-28 06:14:00,1.1219,1.1221,1.1219,1.1219,40800000.0
2009-05-28 06:15:00,1.1219,1.1219,1.1218,1.1219,14600000.0
2009-05-28 06:16:00,1.12195,1.12195,1.12195,1.12195,4800000.0
2009-05-28 06:17:00,1.12195,1.1223,1.1219,1.1221,46600000.0
2009-05-28 06:18:00,1.1221,1.1222,1.12195,1.122,56000000.0
2009-05-28 06:19:00,1.122,1.1223,1.122,1.1222,128000000.0
2009-05-28 06:20:00,1.1221,1.1222,1.12205,1.1222,17600000.0
2009-05-28 06:21:00,1.1221,1.1222,1.12195,1.12195,48600000.0
2009-05-28 06:22:00,1.122,1.1223,1.1219,1.1223,102600000.0
2009-05-28 06:23:00,1.1225,1.1225,1.1219,1.122,52600000.0
2009-05-28 06:24:00,1.122,1.1225,1.122,1.1225,28400000.0
2009-05-28 06:25:00,1.1225,1.1231,1.12225,1.1231,56400000.0
2009-05-28 06:26:00,1.1231,1.1236,1.12305,1.12305,32000000.0
2009-05-28 06:27:00,1.12305,1.12345,1.12295,1.1233,40200000.0
2009-05-28 06:28:00,1.1233,1.1236,1.1229,1.1234,48200000.0
2009-05-28 06:29:00,1.1235,1.1239,1.1233,1.1236,47600000.0
2009-05-28 06:30:00,1.12375,1.1238,1.12355,1.12375,14800000.0
2009-05-28 06:31:00,1.1236,1.1238,1.1235,1.1238,13400000.0
2009-05-28 06:32:00,1.1238,1.1238,1.1237,1.1238,7000000.0
2009-05-28 06:33:00,1.1238,1.1238,1.1237,1.1237,13000000.0
2009-05-28 06:34:00,1.1237,1.1237,1.1237,1.1237,12000000.0
2009-05-28 06:35:00,1.1237,1.1245,1.1237,1.12425,190700001.0
2009-05-28 06:36:00,1.1243,1.1243,1.12375,1.1239,41200000.0
2009-05-28 06:37:00,1.1239,1.1239,1.1235,1.1235,67000000.0
2009-05-28 06:38:00,1.1235,1.1235,1.1231,1.1235,39000000.0
2009-05-28 06:39:00,1.12345,1.1235,1.1234,1.1235,16600000.0
2009-05-28 06:40:00,1.12342,1.12342,1.12322,1.1233,164400000.0
2009-05-28 06:41:00,1.1235,1.1235,1.1232,1.1232,8000000.0
2009-05-28 06:42:00,1.12345,1.1235,1.12345,1.1235,12000000.0
2009-05-28 06:43:00,1.1235,1.1235,1.1235,1.1235,18000000.0
2009-05-28 06:44:00,1.1235,1.1235,1.12325,1.1234,85200000.0
2009-05-28 06:45:00,1.1234,1.1234,1.12315,1.1232,63800000.0
2009-05-28 06:46:00,1.1232,1.12335,1.1231,1.1232,64200000.0
2009-05-28 06:47:00,1.1232,1.1234,1.1232,1.1234,16600000.0
2009-05-28 06:48:00,1.1234,1.12355,1.1233,1.1235,137000000.0
2009-05-28 06:49:00,1.1237,1.1238,1.1234,1.1236,98200000.0
2009-05-28 06:50:00,1.1236,1.1236,1.1236,1.1236,10000000.0
2009-05-28 06:51:00,1.1236,1.1236,1.1232,1.1232,58600000.0
2009-05-28 06:52:00,1.1232,1.1234,1.12285,1.123,36400000.0
2009-05-28 06:53:00,1.123,1.1233,1.123,1.1233,15800000.0
2009-05-28 06:54:00,1.1233,1.1238,1.12305,1.1238,40400000.0
2009-05-28 06:55:00,1.1238,1.1238,1.1238,1.1238,17000000.0
2009-05-28 06:56:00,1.1238,1.1239,1.1238,1.1238,18800000.0
2009-05-28 06:57:00,1.1238,1.1238,1.1238,1.1238,18600000.0
2009-05-28 06:58:00,1.1238,1.1238,1.12325,1.12335,59800000.0
2009-05-28 06:59:00,1.1235,1.1236,1.1235,1.1236,30600000.0
2009-05-28 07:00:00,1.1239,1.1239,1.12305,1.1231,58000000.0
2009-05-28 07:01:00,1.12315,1.1233,1.12235,1.1227,104200000.0
2009-05-28 07:02:00,1.1227,1.12275,1.1227,1.1227,4000000.0
2009-05-28 07:03:00,1.12285,1.12295,1.1226,1.12285,23600000.0
2009-05-28 07:04:00,1.1229,1.1229,1.12265,1.1228,22400000.0
2009-05-28 07:05:00,1.1229,1.1229,1.1228,1.1229,13800000.0
2009-05-28 07:06:00,1.1229,1.1229,1.1228,1.1228,11600000.0
2009-05-28 07:07:00,1.1229,1.1229,1.1228,1.1228,14000000.0
2009-05-28 07:08:00,1.1229,1.1229,1.1228,1.1228,18600000.0
2009-05-28 07:09:00,1.1229,1.1229,1.1228,1.1228,14200000.0
2009-05-28 07:10:00,1.1229,1.1229,1.1227,1.1227,9200000.0
2009-05-28 07:11:00,1.1226,1.1226,1.1225,1.1226,20600000.0
2009-05-28 07:12:00,1.1226,1.1226,1.12235,1.12235,12000000.0
2009-05-28 07:13:00,1.1224,1.1226,1.1224,1.1226,28200000.0
2009-05-28 07:14:00,1.1226,1.1226,1.1225,1.1225,12600000.0
2009-05-28 07:15:00,1.1226,1.1226,1.1225,1.1225,8200000.0
2009-05-28 07:16:00,1.1225,1.1226,1.1225,1.1226,10200000.0
2009-05-28 07:17:00,1.1225,1.1225,1.1224,1.1224,33600000.0
2009-05-28 07:18:00,1.1224,1.1224,1.1223,1.1224,15400000.0
2009-05-28 07:19:00,1.12235,1.1224,1.1219,1.1222,85000000.0
2009-05-28 07:20:00,1.122,1.122,1.12185,1.12185,22500000.0
2009-05-28 07:21:00,1.12195,1.12225,1.12195,1.1221,22000000.0
2009-05-28 07:22:00,1.1221,1.1222,1.122,1.1222,13000000.0
2009-05-28 07:23:00,1.12215,1.12215,1.12195,1.122,11000000.0
2009-05-28 07:24:00,1.122,1.12215,1.12165,1.1218,62600000.0
2009-05-28 07:25:00,1.12175,1.12215,1.1216,1.12215,100800000.0
2009-05-28 07:26:00,1.12225,1.12225,1.12155,1.1218,80400000.0
2009-05-28 07:27:00,1.12195,1.1221,1.12195,1.1221,19000000.0
2009-05-28 07:28:00,1.1221,1.1221,1.122,1.122,48200000.0
2009-05-28 07:29:00,1.122,1.12215,1.12195,1.12195,24200000.0
2009-05-28 07:30:00,1.12215,1.1222,1.12195,1.12195,10200000.0
2009-05-28 07:31:00,1.12215,1.1222,1.12195,1.12215,27200000.0
2009-05-28 07:32:00,1.1222,1.1222,1.1221,1.1222,9200000.0
2009-05-28 07:33:00,1.1222,1.1222,1.1221,1.1222,13600000.0
2009-05-28 07:34:00,1.1222,1.1222,1.1221,1.1221,34600000.0
2009-05-28 07:35:00,1.1222,1.1222,1.1221,1.1221,28400000.0
2009-05-28 07:36:00,1.1222,1.1222,1.1221,1.1221,34600000.0
2009-05-28 07:37:00,1.1222,1.1222,1.12185,1.12185,40000000.0
2009-05-28 07:38:00,1.1221,1.1222,1.12165,1.1218,24000000.0
2009-05-28 07:39:00,1.1218,1.12195,1.12165,1.12195,33600000.0
2009-05-28 07:40:00,1.122,1.122,1.122,1.122,2000000.0
2009-05-28 07:41:00,1.122,1.122,1.122,1.122,5800000.0
2009-05-28 07:42:00,1.12195,1.12197,1.12178,1.12193,424200000.0
2009-05-28 07:43:00,1.122,1.1222,1.122,1.1222,11400000.0
2009-05-28 07:44:00,1.12213,1.12213,1.12179,1.122,858400008.0
2009-05-28 07:45:00,1.1222,1.1222,1.1222,1.1222,9000000.0
2009-05-28 07:46:00,1.12235,1.1224,1.12235,1.1224,3000000.0
2009-05-28 07:47:00,1.1224,1.1226,1.1224,1.1226,21400000.0
2009-05-28 07:48:00,1.1226,1.1226,1.1226,1.1226,9000000.0
2009-05-28 07:49:00,1.12244,1.1225,1.12221,1.1225,505900000.0
2009-05-28 07:50:00,1.12255,1.12255,1.1222,1.1222,32200000.0
2009-05-28 07:51:00,1.1223,1.1223,1.1223,1.1223,5600000.0
2009-05-28 07:52:00,1.12235,1.12235,1.12235,1.12235,1000000.0
2009-05-28 07:53:00,1.12235,1.1226,1.1223,1.1226,13200000.0
2009-05-28 07:54:00,1.1226,1.1226,1.12235,1.12235,21000000.0
2009-05-28 07:55:00,1.1223,1.1223,1.12225,1.12225,15800000.0
2009-05-28 07:56:00,1.12225,1.12225,1.12225,1.12225,8800000.0
2009-05-28 07:57:00,1.12225,1.12225,1.12225,1.12225,25600000.0
2009-05-28 07:58:00,1.12222,1.12228,1.12182,1.12205,449000000.0
2009-05-28 07:59:00,1.12225,1.1225,1.1221,1.1222,41400000.0
2009-05-28 08:00:00,1.1222,1.12225,1.1222,1.1222,29000000.0
2009-05-28 08:01:00,1.1222,1.12265,1.12205,1.1225,81800000.0
2009-05-28 08:02:00,1.1225,1.1225,1.12195,1.12215,57400000.0
2009-05-28 08:03:00,1.1222,1.1224,1.12195,1.1224,60400000.0
2009-05-28 08:04:00,1.12235,1.12265,1.12195,1.12255,130200000.0
2009-05-28 08:05:00,1.1226,1.12265,1.12255,1.12255,241200000.0
2009-05-28 08:06:00,1.12255,1.12265,1.12255,1.12265,211199998.0
2009-05-28 08:07:00,1.12265,1.12265,1.12255,1.12255,199799998.0
2009-05-28 08:08:00,1.12255,1.12275,1.12255,1.12275,48400000.0
2009-05-28 08:09:00,1.12275,1.1229,1.12265,1.1227,96200000.0
2009-05-28 08:10:00,1.1229,1.1232,1.1229,1.1232,115800000.0
2009-05-28 08:11:00,1.1231,1.1231,1.12275,1.1228,61200000.0
2009-05-28 08:12:00,1.12285,1.12285,1.12245,1.1227,86000000.0
2009-05-28 08:13:00,1.12275,1.1228,1.12275,1.1228,10800000.0
2009-05-28 08:14:00,1.1228,1.1228,1.12275,1.1228,39200000.0
2009-05-28 08:15:00,1.1228,1.123,1.1228,1.12295,58000000.0
2009-05-28 08:16:00,1.12295,1.123,1.1229,1.12295,223800000.0
2009-05-28 08:17:00,1.12295,1.12295,1.1223,1.12255,119200000.0
2009-05-28 08:18:00,1.1223,1.1224,1.1221,1.1224,34600000.0
2009-05-28 08:19:00,1.1224,1.1224,1.1217,1.1218,76000000.0
2009-05-28 08:20:00,1.1218,1.12205,1.1218,1.122,54200000.0
2009-05-28 08:21:00,1.122,1.122,1.12195,1.122,103199997.0
2009-05-28 08:22:00,1.122,1.122,1.12125,1.1214,188600000.0
2009-05-28 08:23:00,1.12145,1.12195,1.12145,1.1218,80600000.0
2009-05-28 08:24:00,1.1218,1.12195,1.1216,1.1216,140800000.0
2009-05-28 08:25:00,1.1216,1.1218,1.12155,1.1218,61200000.0
2009-05-28 08:26:00,1.12175,1.12275,1.12175,1.1225,107200000.0
2009-05-28 08:27:00,1.1225,1.12275,1.1225,1.1225,85400000.0
2009-05-28 08:28:00,1.1226,1.1226,1.1225,1.12255,73000000.0
2009-05-28 08:29:00,1.12255,1.1227,1.1225,1.1227,73600000.0
2009-05-28 08:30:00,1.1227,1.123,1.12265,1.123,58400000.0
2009-05-28 08:31:00,1.1231,1.1232,1.1227,1.12285,80600000.0
2009-05-28 08:32:00,1.12285,1.1231,1.1228,1.1231,80600000.0
2009-05-28 08:33:00,1.1232,1.1234,1.123,1.12335,135000000.0
2009-05-28 08:34:00,1.12335,1.1236,1.12325,1.1236,65400000.0
2009-05-28 08:35:00,1.1236,1.12365,1.123,1.123,125000000.0
2009-05-28 08:36:00,1.123,1.1232,1.1228,1.1231,87800000.0
2009-05-28 08:37:00,1.1231,1.1231,1.1227,1.1228,32800000.0
2009-05-28 08:38:00,1.1228,1.1228,1.1227,1.1227,100000000.0
2009-05-28 08:39:00,1.12275,1.1228,1.12275,1.12275,103400000.0
2009-05-28 08:40:00,1.12285,1.12315,1.12275,1.12305,232200000.0
2009-05-28 08:41:00,1.1231,1.1231,1.1226,1.1228,149000000.0
2009-05-28 08:42:00,1.12285,1.1232,1.1227,1.1231,205200000.0
2009-05-28 08:43:00,1.1232,1.12335,1.1232,1.12335,108800000.0
2009-05-28 08:44:00,1.12335,1.1239,1.12335,1.1239,111000000.0
2009-05-28 08:45:00,1.1239,1.1243,1.12375,1.124,390600000.0
2009-05-28 08:46:00,1.1241,1.1243,1.124,1.1241,133200000.0
2009-05-28 08:47:00,1.1241,1.1246,1.1241,1.1242,152600000.0
2009-05-28 08:48:00,1.1242,1.1242,1.12355,1.12395,230200000.0
2009-05-28 08:49:00,1.124,1.124,1.1238,1.124,93200000.0
2009-05-28 08:50:00,1.1241,1.12435,1.12385,1.12405,115600000.0
2009-05-28 08:51:00,1.12405,1.1242,1.124,1.1242,40000000.0
2009-05-28 08:52:00,1.1242,1.1242,1.1241,1.12415,88000000.0
2009-05-28 08:53:00,1.1241,1.12435,1.1241,1.12435,65800000.0
2009-05-28 08:54:00,1.1244,1.1245,1.1241,1.1243,102000000.0
2009-05-28 08:55:00,1.1243,1.12435,1.12385,1.12395,134000000.0
2009-05-28 08:56:00,1.12395,1.124,1.12385,1.12395,210800000.0
2009-05-28 08:57:00,1.12395,1.12395,1.1237,1.12385,416400000.0
2009-05-28 08:58:00,1.12385,1.1243,1.1238,1.1239,193800000.0
2009-05-28 08:59:00,1.124,1.12455,1.1237,1.1244,171200000.0
2009-05-28 09:00:00,1.12445,1.12465,1.12445,1.12445,218199996.0
2009-05-28 09:01:00,1.12445,1.12485,1.12435,1.1247,294200000.0
2009-05-28 09:02:00,1.12475,1.1253,1.12445,1.12505,234400000.0
2009-05-28 09:03:00,1.1251,1.1256,1.12485,1.1255,248400001.0
2009-05-28 09:04:00,1.12545,1.1256,1.12495,1.12535,291400000.0
2009-05-28 09:05:00,1.1254,1.1256,1.12515,1.1255,257000000.0
2009-05-28 09:06:00,1.1255,1.1257,1.12515,1.1254,160800000.0
2009-05-28 09:07:00,1.1254,1.1254,1.1249,1.125,311199996.0
2009-05-28 09:08:00,1.125,1.1254,1.1245,1.1254,195200000.0
2009-05-28 09:09:00,1.1254,1.1255,1.1248,1.12505,205800000.0
2009-05-28 09:10:00,1.12495,1.12495,1.1243,1.1246,226400000.0
2009-05-28 09:11:00,1.1246,1.12475,1.1244,1.1245,128000000.0
2009-05-28 09:12:00,1.1245,1.1245,1.12385,1.1241,284199998.0
2009-05-28 09:13:00,1.1241,1.1241,1.12375,1.1238,296399998.0
2009-05-28 09:14:00,1.1238,1.1248,1.12315,1.1244,192400000.0
2009-05-28 09:15:00,1.1242,1.12475,1.12395,1.12475,160200000.0
2009-05-28 09:16:00,1.12455,1.1248,1.1244,1.1245,51600000.0
2009-05-28 09:17:00,1.1244,1.1246,1.12425,1.1246,37200000.0
2009-05-28 09:18:00,1.1246,1.1246,1.1235,1.1237,346199999.0
2009-05-28 09:19:00,1.1237,1.1237,1.12335,1.1235,85200000.0
2009-05-28 09:20:00,1.12365,1.12385,1.1229,1.12375,211999999.0
2009-05-28 09:21:00,1.12375,1.1238,1.1237,1.1237,190000000.0
2009-05-28 09:22:00,1.1237,1.1237,1.12325,1.1235,97000000.0
2009-05-28 09:23:00,1.1235,1.1235,1.12335,1.12335,61000000.0
2009-05-28 09:24:00,1.12345,1.12345,1.1224,1.1225,245000000.0
2009-05-28 09:25:00,1.1225,1.1229,1.1225,1.1229,589200001.0
2009-05-28 09:26:00,1.12285,1.12305,1.1224,1.1225,237800000.0
2009-05-28 09:27:00,1.1224,1.1226,1.1222,1.1223,112600000.0
2009-05-28 09:28:00,1.1223,1.12245,1.12225,1.1223,81000000.0
2009-05-28 09:29:00,1.1223,1.1223,1.1218,1.12205,272400000.0
2009-05-28 09:30:00,1.12205,1.12205,1.12145,1.12145,287200000.0
2009-05-28 09:31:00,1.12145,1.12155,1.1212,1.12125,442600005.0
2009-05-28 09:32:00,1.12125,1.1214,1.1212,1.1212,183000000.0
2009-05-28 09:33:00,1.1212,1.1215,1.12045,1.1206,254000000.0
2009-05-28 09:34:00,1.1206,1.12085,1.12055,1.1206,580800002.0
2009-05-28 09:35:00,1.1206,1.12145,1.12055,1.1213,194200000.0
2009-05-28 09:36:00,1.1213,1.1213,1.12105,1.1211,41400000.0
2009-05-28 09:37:00,1.12125,1.1213,1.12035,1.1213,243400000.0
2009-05-28 09:38:00,1.1213,1.1213,1.1211,1.1211,142000000.0
2009-05-28 09:39:00,1.1211,1.1211,1.1209,1.1211,175400000.0
2009-05-28 09:40:00,1.1211,1.12145,1.12105,1.1213,245200003.0
2009-05-28 09:41:00,1.1214,1.1214,1.1213,1.12135,126200000.0
2009-05-28 09:42:00,1.12135,1.12135,1.12075,1.12075,244800000.0
2009-05-28 09:43:00,1.1208,1.1213,1.1208,1.1211,211600000.0
2009-05-28 09:44:00,1.1211,1.1214,1.121,1.1214,146200000.0
2009-05-28 09:45:00,1.12135,1.12145,1.12095,1.1212,164800000.0
2009-05-28 09:46:00,1.12125,1.12145,1.12095,1.12145,343400000.0
2009-05-28 09:47:00,1.12135,1.12165,1.12135,1.1215,201400000.0
2009-05-28 09:48:00,1.1214,1.12155,1.1211,1.1213,342800006.0
2009-05-28 09:49:00,1.12125,1.1213,1.1209,1.12095,110200001.0
2009-05-28 09:50:00,1.12095,1.12095,1.1203,1.1204,175200000.0
2009-05-28 09:51:00,1.12035,1.121,1.12035,1.12055,130400000.0
2009-05-28 09:52:00,1.1206,1.12115,1.12055,1.12115,234099999.0
2009-05-28 09:53:00,1.12095,1.121,1.12065,1.12095,244000000.0
2009-05-28 09:54:00,1.12095,1.12105,1.1207,1.1207,163400000.0
2009-05-28 09:55:00,1.1207,1.1207,1.11985,1.1203,171400000.0
2009-05-28 09:56:00,1.1203,1.1208,1.11975,1.11995,229800000.0
2009-05-28 09:57:00,1.12,1.1206,1.11975,1.1205,151200000.0
2009-05-28 09:58:00,1.1205,1.1205,1.12025,1.1203,112800000.0
2009-05-28 09:59:00,1.1203,1.1205,1.1202,1.1203,176800000.0
2009-05-28 10:00:00,1.1204,1.12125,1.1203,1.12095,164000000.0
2009-05-28 10:01:00,1.121,1.1212,1.12085,1.1212,263200000.0
2009-05-28 10:02:00,1.1212,1.1212,1.12045,1.12045,778999991.0
2009-05-28 10:03:00,1.1205,1.12105,1.12045,1.12065,217800000.0
2009-05-28 10:04:00,1.1207,1.121,1.1207,1.121,60200000.0
2009-05-28 10:05:00,1.121,1.1213,1.1207,1.1213,115600000.0
2009-05-28 10:06:00,1.1213,1.1214,1.1208,1.1213,299800000.0
2009-05-28 10:07:00,1.1213,1.1217,1.1211,1.1211,249600000.0
2009-05-28 10:08:00,1.121,1.1211,1.12065,1.12065,181800000.0
2009-05-28 10:09:00,1.12065,1.121,1.12065,1.12095,177200000.0
2009-05-28 10:10:00,1.12095,1.121,1.1206,1.121,81600000.0
2009-05-28 10:11:00,1.121,1.1213,1.12095,1.1213,141200000.0
2009-05-28 10:12:00,1.1213,1.1215,1.1213,1.1215,124800000.0
2009-05-28 10:13:00,1.1215,1.1215,1.1213,1.1213,29600000.0
2009-05-28 10:14:00,1.1219,1.1219,1.1218,1.1218,65200000.0
2009-05-28 10:15:00,1.1218,1.122,1.1218,1.122,111000000.0
2009-05-28 10:16:00,1.122,1.1224,1.122,1.1224,141800000.0
2009-05-28 10:17:00,1.12245,1.1225,1.1221,1.1225,428800008.0
2009-05-28 10:18:00,1.1223,1.12235,1.1218,1.1218,127200000.0
2009-05-28 10:19:00,1.1218,1.1222,1.1217,1.1221,153800000.0
2009-05-28 10:20:00,1.1222,1.1222,1.12175,1.12195,188600000.0
2009-05-28 10:21:00,1.12205,1.12205,1.1217,1.12185,176600000.0
2009-05-28 10:22:00,1.12185,1.12185,1.12085,1.12085,169600000.0
2009-05-28 10:23:00,1.1208,1.1211,1.1208,1.121,168400000.0
2009-05-28 10:24:00,1.121,1.1212,1.121,1.1211,62600000.0
2009-05-28 10:25:00,1.1213,1.1214,1.1212,1.12125,134200000.0
2009-05-28 10:26:00,1.12125,1.1213,1.1208,1.12115,132400000.0
2009-05-28 10:27:00,1.1212,1.1213,1.121,1.12125,135600000.0
2009-05-28 10:28:00,1.12135,1.1214,1.12085,1.12105,221600000.0
2009-05-28 10:29:00,1.12105,1.1213,1.1207,1.1213,282000000.0
2009-05-28 10:30:00,1.1213,1.1217,1.1209,1.12155,386999998.0
2009-05-28 10:31:00,1.12155,1.12195,1.12145,1.12175,253800001.0
2009-05-28 10:32:00,1.12175,1.12175,1.12145,1.1215,59600000.0
2009-05-28 10:33:00,1.1215,1.1215,1.12125,1.1213,115400000.0
2009-05-28 10:34:00,1.1214,1.1217,1.1214,1.1216,99200000.0
2009-05-28 10:35:00,1.1216,1.1219,1.1216,1.1219,89600000.0
2009-05-28 10:36:00,1.1219,1.122,1.1218,1.1218,96800000.0
2009-05-28 10:37:00,1.1218,1.1218,1.1217,1.1218,52000000.0
2009-05-28 10:38:00,1.1218,1.1219,1.1218,1.1218,43800000.0
2009-05-28 10:39:00,1.1218,1.1218,1.1209,1.12105,75400000.0
2009-05-28 10:40:00,1.1211,1.12125,1.12095,1.12125,62000000.0
2009-05-28 10:41:00,1.12125,1.1214,1.12125,1.12135,81400000.0
2009-05-28 10:42:00,1.12135,1.1214,1.12105,1.1213,138800000.0
2009-05-28 10:43:00,1.1213,1.1213,1.1211,1.1212,110800000.0
2009-05-28 10:44:00,1.1212,1.1212,1.12025,1.12045,121900000.0
2009-05-28 10:45:00,1.12045,1.1211,1.12035,1.1211,229400000.0
2009-05-28 10:46:00,1.121,1.1213,1.12085,1.12125,76200000.0
2009-05-28 10:47:00,1.1213,1.12145,1.1203,1.12045,271600000.0
2009-05-28 10:48:00,1.12045,1.1209,1.12045,1.12065,119400000.0
2009-05-28 10:49:00,1.12065,1.121,1.12055,1.1207,177200000.0
2009-05-28 10:50:00,1.1207,1.1207,1.1202,1.1206,284599999.0
2009-05-28 10:51:00,1.1207,1.1207,1.12035,1.12035,96800000.0
2009-05-28 10:52:00,1.1204,1.1209,1.12025,1.1205,250400000.0
2009-05-28 10:53:00,1.12055,1.12075,1.12035,1.12035,72800000.0
2009-05-28 10:54:00,1.12035,1.12095,1.12015,1.12095,275800000.0
2009-05-28 10:55:00,1.12095,1.1219,1.1209,1.121,280200000.0
2009-05-28 10:56:00,1.1209,1.121,1.12045,1.1206,209200000.0
2009-05-28 10:57:00,1.1206,1.12105,1.12045,1.12095,262799998.0
2009-05-28 10:58:00,1.12095,1.1211,1.12065,1.1207,920200010.0
2009-05-28 10:59:00,1.1207,1.12095,1.1207,1.12095,55400000.0
2009-05-28 11:00:00,1.1211,1.1212,1.12085,1.12085,159800000.0
2009-05-28 11:01:00,1.1211,1.1212,1.12075,1.12075,103200000.0
2009-05-28 11:02:00,1.1209,1.1209,1.1206,1.1208,70400000.0
2009-05-28 11:03:00,1.1209,1.1209,1.1205,1.1207,105600000.0
2009-05-28 11:04:00,1.1207,1.1207,1.1207,1.1207,87000000.0
2009-05-28 11:05:00,1.12065,1.12065,1.1194,1.1194,217200000.0
2009-05-28 11:06:00,1.1195,1.12005,1.1193,1.11975,385600000.0
2009-05-28 11:07:00,1.1199,1.12025,1.1198,1.1202,408599996.0
2009-05-28 11:08:00,1.1202,1.12045,1.1199,1.12,292799999.0
2009-05-28 11:09:00,1.12,1.12,1.11905,1.1193,246600000.0
2009-05-28 11:10:00,1.1192,1.11965,1.11895,1.1194,760800006.0
2009-05-28 11:11:00,1.1194,1.1195,1.11895,1.11945,149000000.0
2009-05-28 11:12:00,1.11945,1.12005,1.11945,1.11975,595799995.0
2009-05-28 11:13:00,1.11975,1.11975,1.1192,1.1192,349799996.0
2009-05-28 11:14:00,1.1193,1.1193,1.1189,1.11895,133600000.0
2009-05-28 11:15:00,1.1192,1.1192,1.1184,1.1185,201400000.0
2009-05-28 11:16:00,1.11855,1.11895,1.1185,1.11875,145800000.0
2009-05-28 11:17:00,1.1188,1.1188,1.1186,1.11865,146000000.0
2009-05-28 11:18:00,1.11865,1.1188,1.11865,1.1188,28600000.0
2009-05-28 11:19:00,1.1188,1.1192,1.1187,1.1188,70600000.0
2009-05-28 11:20:00,1.1188,1.1188,1.11845,1.1186,111000000.0
2009-05-28 11:21:00,1.1186,1.1187,1.1185,1.1186,61000000.0
2009-05-28 11:22:00,1.1187,1.11875,1.11865,1.11875,200800000.0
2009-05-28 11:23:00,1.11855,1.11885,1.1184,1.11875,63600000.0
2009-05-28 11:24:00,1.1188,1.1188,1.1188,1.1188,16600000.0
2009-05-28 11:25:00,1.1188,1.1188,1.1188,1.1188,32000000.0
2009-05-28 11:26:00,1.1188,1.1189,1.1188,1.1189,100200000.0
2009-05-28 11:27:00,1.1189,1.11915,1.1188,1.119,130200000.0
2009-05-28 11:28:00,1.119,1.119,1.1189,1.119,40000000.0
2009-05-28 11:29:00,1.119,1.119,1.1186,1.1186,62000000.0
2009-05-28 11:30:00,1.1186,1.1187,1.1186,1.1187,52600000.0
2009-05-28 11:31:00,1.1187,1.1187,1.1185,1.1185,57000000.0
2009-05-28 11:32:00,1.11845,1.119,1.1184,1.119,117800000.0
2009-05-28 11:33:00,1.11905,1.1192,1.119,1.11905,312800004.0
2009-05-28 11:34:00,1.11905,1.11905,1.11815,1.1184,314000000.0
2009-05-28 11:35:00,1.1184,1.1184,1.1175,1.11775,171200000.0
2009-05-28 11:36:00,1.11775,1.1187,1.11775,1.1187,105200000.0
2009-05-28 11:37:00,1.1187,1.11875,1.1187,1.1187,23200000.0
2009-05-28 11:38:00,1.1187,1.11925,1.1187,1.1192,153400000.0
2009-05-28 11:39:00,1.1193,1.1194,1.11845,1.11845,101800000.0
2009-05-28 11:40:00,1.1185,1.1185,1.1182,1.1182,85000000.0
2009-05-28 11:41:00,1.1182,1.1182,1.1174,1.1174,137800000.0
2009-05-28 11:42:00,1.1175,1.1177,1.11675,1.1168,330400000.0
2009-05-28 11:43:00,1.1168,1.11775,1.11665,1.1177,166000000.0
2009-05-28 11:44:00,1.1177,1.1178,1.1173,1.1174,195999999.0
2009-05-28 11:45:00,1.1175,1.1175,1.11715,1.1173,155000000.0
2009-05-28 11:46:00,1.1173,1.1175,1.11715,1.11735,143600000.0
2009-05-28 11:47:00,1.1174,1.1175,1.1172,1.1175,76800000.0
2009-05-28 11:48:00,1.1175,1.1177,1.1175,1.1177,111600000.0
2009-05-28 11:49:00,1.1177,1.11805,1.1175,1.11775,191199999.0
2009-05-28 11:50:00,1.1177,1.1185,1.11745,1.1185,233400000.0
2009-05-28 11:51:00,1.11845,1.11845,1.1179,1.11835,136600000.0
2009-05-28 11:52:00,1.1184,1.1184,1.11835,1.11835,15400000.0
2009-05-28 11:53:00,1.11835,1.11835,1.11775,1.11775,64200000.0
2009-05-28 11:54:00,1.11785,1.118,1.11725,1.118,280400000.0
2009-05-28 11:55:00,1.118,1.1183,1.1178,1.1183,73400000.0
2009-05-28 11:56:00,1.1183,1.1183,1.11825,1.1183,64000000.0
2009-05-28 11:57:00,1.11825,1.1183,1.11775,1.11775,223000002.0
2009-05-28 11:58:00,1.1178,1.11815,1.11765,1.1178,201000000.0
2009-05-28 11:59:00,1.1178,1.1183,1.11755,1.1177,255200000.0
2009-05-28 12:00:00,1.1177,1.1179,1.11745,1.1177,137000000.0
2009-05-28 12:01:00,1.11745,1.1176,1.11715,1.1172,133000000.0
2009-05-28 12:02:00,1.1172,1.1173,1.1168,1.1172,33200000.0
2009-05-28 12:03:00,1.1172,1.11835,1.1172,1.1182,315400006.0
2009-05-28 12:04:00,1.1182,1.1184,1.11785,1.11785,339400003.0
2009-05-28 12:05:00,1.11785,1.118,1.1176,1.1178,182800000.0
2009-05-28 12:06:00,1.1178,1.1182,1.1178,1.1182,76600000.0
2009-05-28 12:07:00,1.1184,1.11855,1.11735,1.1174,178600000.0
2009-05-28 12:08:00,1.1174,1.1174,1.1166,1.1167,187400000.0
2009-05-28 12:09:00,1.1168,1.1178,1.11675,1.1178,260999998.0
2009-05-28 12:10:00,1.1178,1.118,1.1177,1.1179,72000000.0
2009-05-28 12:11:00,1.118,1.118,1.1179,1.118,47200000.0
2009-05-28 12:12:00,1.118,1.1182,1.11795,1.11815,45600000.0
2009-05-28 12:13:00,1.11815,1.11815,1.11715,1.1177,146600000.0
2009-05-28 12:14:00,1.1177,1.1181,1.1177,1.1181,85800000.0
2009-05-28 12:15:00,1.1181,1.1181,1.11775,1.1178,53200000.0
2009-05-28 12:16:00,1.1178,1.118,1.1177,1.1177,117400000.0
2009-05-28 12:17:00,1.1177,1.11795,1.11745,1.1175,98000000.0
2009-05-28 12:18:00,1.11755,1.1177,1.11745,1.11765,60400000.0
2009-05-28 12:19:00,1.1177,1.1184,1.1177,1.1183,187000000.0
2009-05-28 12:20:00,1.1183,1.1184,1.11825,1.1184,135800000.0
2009-05-28 12:21:00,1.1184,1.1185,1.1182,1.1182,123400000.0
2009-05-28 12:22:00,1.11785,1.1181,1.1175,1.11795,239800000.0
2009-05-28 12:23:00,1.11795,1.11795,1.1174,1.1175,117000000.0
2009-05-28 12:24:00,1.1175,1.1175,1.1169,1.117,101400000.0
2009-05-28 12:25:00,1.117,1.117,1.1165,1.1167,267999998.0
2009-05-28 12:26:00,1.1167,1.1168,1.11645,1.1167,126800000.0
2009-05-28 12:27:00,1.1167,1.1168,1.11635,1.11645,66800000.0
2009-05-28 12:28:00,1.1165,1.11675,1.11645,1.11665,112800000.0
2009-05-28 12:29:00,1.11665,1.11695,1.11665,1.11675,113600000.0
2009-05-28 12:30:00,1.1168,1.1168,1.11675,1.11675,80000000.0
2009-05-28 12:31:00,1.11675,1.1168,1.11645,1.1165,81600000.0
2009-05-28 12:32:00,1.1165,1.1165,1.11645,1.1165,97200000.0
2009-05-28 12:33:00,1.1165,1.1168,1.1165,1.11675,121800000.0
2009-05-28 12:34:00,1.11675,1.1172,1.11675,1.1172,105800000.0
2009-05-28 12:35:00,1.1172,1.1173,1.11715,1.1172,133800000.0
2009-05-28 12:36:00,1.1172,1.1172,1.11655,1.11655,96800000.0
2009-05-28 12:37:00,1.11655,1.1166,1.1163,1.1163,64400000.0
2009-05-28 12:38:00,1.1163,1.1163,1.11615,1.1163,73200000.0
2009-05-28 12:39:00,1.1162,1.11635,1.1161,1.11635,93400000.0
2009-05-28 12:40:00,1.11635,1.1168,1.1162,1.1166,156600000.0
2009-05-28 12:41:00,1.1166,1.1172,1.1166,1.1172,166000000.0
2009-05-28 12:42:00,1.1172,1.1173,1.11695,1.1171,97200000.0
2009-05-28 12:43:00,1.117,1.117,1.1166,1.1166,93900000.0
2009-05-28 12:44:00,1.11675,1.11725,1.11675,1.1169,199600000.0
2009-05-28 12:45:00,1.1169,1.11715,1.11675,1.11715,180800000.0
2009-05-28 12:46:00,1.11715,1.11715,1.11715,1.11715,221600000.0
2009-05-28 12:47:00,1.11695,1.117,1.11695,1.117,23200000.0
2009-05-28 12:48:00,1.117,1.117,1.11695,1.117,76400000.0
2009-05-28 12:49:00,1.117,1.1172,1.11605,1.1162,158400000.0
2009-05-28 12:50:00,1.1162,1.11645,1.1161,1.11645,88000000.0
2009-05-28 12:51:00,1.11635,1.1164,1.11595,1.11595,830400018.0
2009-05-28 12:52:00,1.11595,1.1163,1.11595,1.1162,91600000.0
2009-05-28 12:53:00,1.1162,1.1163,1.11585,1.1163,139600000.0
2009-05-28 12:54:00,1.1162,1.1165,1.1162,1.11645,273000000.0
2009-05-28 12:55:00,1.11645,1.11645,1.1159,1.116,263600000.0
2009-05-28 12:56:00,1.116,1.11665,1.1158,1.11645,224000000.0
2009-05-28 12:57:00,1.11665,1.1167,1.11645,1.1167,75600000.0
2009-05-28 12:58:00,1.1167,1.1172,1.1164,1.11695,279400005.0
2009-05-28 12:59:00,1.117,1.117,1.11645,1.1165,251400000.0
2009-05-28 13:00:00,1.1165,1.11695,1.11645,1.11695,86600000.0
2009-05-28 13:01:00,1.11695,1.11705,1.11655,1.1169,199800000.0
2009-05-28 13:02:00,1.1169,1.11715,1.1168,1.117,286800000.0
2009-05-28 13:03:00,1.11715,1.11745,1.11715,1.11725,170800000.0
2009-05-28 13:04:00,1.11725,1.11755,1.11725,1.11755,157000000.0
2009-05-28 13:05:00,1.11755,1.1176,1.11715,1.1174,89000000.0
2009-05-28 13:06:00,1.1174,1.1174,1.117,1.1171,86400000.0
2009-05-28 13:07:00,1.1171,1.1171,1.1168,1.11695,125400000.0
2009-05-28 13:08:00,1.11695,1.11705,1.11665,1.1168,161400000.0
2009-05-28 13:09:00,1.1168,1.1169,1.1166,1.1168,249000000.0
2009-05-28 13:10:00,1.1168,1.1171,1.11665,1.11665,279000000.0
2009-05-28 13:11:00,1.1167,1.11705,1.1166,1.1169,112200000.0
2009-05-28 13:12:00,1.1169,1.117,1.1168,1.11695,166200000.0
2009-05-28 13:13:00,1.11695,1.11715,1.11695,1.11695,75600000.0
2009-05-28 13:14:00,1.11695,1.117,1.11695,1.117,60800000.0
2009-05-28 13:15:00,1.117,1.117,1.1163,1.1168,219000000.0
2009-05-28 13:16:00,1.1168,1.1169,1.11615,1.1163,271400000.0
2009-05-28 13:17:00,1.1163,1.11645,1.1163,1.11645,219800000.0
2009-05-28 13:18:00,1.11645,1.11655,1.11595,1.11595,193200000.0
2009-05-28 13:19:00,1.11605,1.1162,1.1159,1.11595,178600000.0
2009-05-28 13:20:00,1.11595,1.116,1.11585,1.1159,138200000.0
2009-05-28 13:21:00,1.1159,1.1163,1.11585,1.11595,280600000.0
2009-05-28 13:22:00,1.11595,1.1163,1.11595,1.11595,147200000.0
2009-05-28 13:23:00,1.116,1.116,1.1156,1.116,270200000.0
2009-05-28 13:24:00,1.1159,1.1167,1.1159,1.1167,149400000.0
2009-05-28 13:25:00,1.1167,1.11705,1.1167,1.11695,151200000.0
2009-05-28 13:26:00,1.11705,1.11745,1.1167,1.11705,309400000.0
2009-05-28 13:27:00,1.11705,1.11795,1.1169,1.1172,292400000.0
2009-05-28 13:28:00,1.1172,1.118,1.1172,1.1178,159600000.0
2009-05-28 13:29:00,1.1178,1.118,1.1177,1.11795,311000000.0
2009-05-28 13:30:00,1.11795,1.118,1.1174,1.11765,264000000.0
2009-05-28 13:31:00,1.1177,1.1177,1.1173,1.1173,115000000.0
2009-05-28 13:32:00,1.1173,1.1177,1.11725,1.1177,111000000.0
2009-05-28 13:33:00,1.1177,1.1178,1.1171,1.1174,132200000.0
2009-05-28 13:34:00,1.1174,1.11765,1.11725,1.1175,153400000.0
2009-05-28 13:35:00,1.1175,1.1175,1.1173,1.1173,297400000.0
2009-05-28 13:36:00,1.1173,1.11755,1.1173,1.11755,111600000.0
2009-05-28 13:37:00,1.11755,1.1177,1.1175,1.11755,122000000.0
2009-05-28 13:38:00,1.11755,1.1177,1.11715,1.11745,186200000.0
2009-05-28 13:39:00,1.11745,1.1182,1.11745,1.1181,159600000.0
2009-05-28 13:40:00,1.1181,1.1186,1.118,1.1186,202000000.0
2009-05-28 13:41:00,1.1186,1.1186,1.1182,1.1183,211200000.0
2009-05-28 13:42:00,1.1183,1.1185,1.1182,1.1185,313000000.0
2009-05-28 13:43:00,1.1185,1.1188,1.1185,1.1187,226800000.0
2009-05-28 13:44:00,1.1187,1.1192,1.1187,1.119,112000000.0
2009-05-28 13:45:00,1.119,1.1191,1.119,1.1191,8200000.0
2009-05-28 13:46:00,1.1191,1.1191,1.11895,1.119,55400000.0
2009-05-28 13:47:00,1.119,1.1192,1.11885,1.11895,116400000.0
2009-05-28 13:48:00,1.11895,1.119,1.1184,1.1185,337800000.0
2009-05-28 13:49:00,1.1185,1.1188,1.11845,1.1188,317600000.0
2009-05-28 13:50:00,1.11905,1.11945,1.11905,1.1194,168400000.0
2009-05-28 13:51:00,1.11945,1.12,1.11945,1.11995,185800000.0
2009-05-28 13:52:00,1.12,1.1203,1.12,1.1203,278200000.0
2009-05-28 13:53:00,1.1203,1.12055,1.1202,1.1203,289000000.0
2009-05-28 13:54:00,1.1203,1.1206,1.1201,1.1201,194800000.0
2009-05-28 13:55:00,1.1201,1.1207,1.1201,1.1205,224000000.0
2009-05-28 13:56:00,1.1205,1.1209,1.1203,1.1205,412200001.0
2009-05-28 13:57:00,1.1205,1.1206,1.1201,1.12045,380300005.0
2009-05-28 13:58:00,1.12045,1.1206,1.12025,1.1206,419200000.0
2009-05-28 13:59:00,1.1206,1.1206,1.1203,1.12045,283400000.0
2009-05-28 14:00:00,1.12045,1.12045,1.1199,1.1199,465000000.0
2009-05-28 14:01:00,1.11995,1.12,1.1194,1.1194,351200001.0
2009-05-28 14:02:00,1.11945,1.11945,1.1191,1.11945,658600000.0
2009-05-28 14:03:00,1.11945,1.11975,1.1194,1.1197,326199993.0
2009-05-28 14:04:00,1.1197,1.11975,1.1194,1.11955,181400000.0
2009-05-28 14:05:00,1.1196,1.1197,1.1193,1.1196,399800000.0
2009-05-28 14:06:00,1.1196,1.1198,1.1196,1.1197,280800000.0
2009-05-28 14:07:00,1.1197,1.12,1.1197,1.1199,325600000.0
2009-05-28 14:08:00,1.1199,1.1201,1.1199,1.1201,376200000.0
2009-05-28 14:09:00,1.1201,1.1201,1.1194,1.1196,380400000.0
2009-05-28 14:10:00,1.1196,1.1196,1.1192,1.1194,143800000.0
2009-05-28 14:11:00,1.11945,1.12015,1.1194,1.1201,265400000.0
2009-05-28 14:12:00,1.1203,1.1203,1.12,1.1202,378000000.0
2009-05-28 14:13:00,1.1202,1.1203,1.12015,1.1202,127000000.0
2009-05-28 14:14:00,1.1202,1.12185,1.12015,1.12185,686799992.0
2009-05-28 14:15:00,1.12185,1.12195,1.1212,1.12155,463600000.0
2009-05-28 14:16:00,1.1216,1.12165,1.12095,1.1216,426200000.0
2009-05-28 14:17:00,1.1216,1.1216,1.1209,1.12125,216500000.0
2009-05-28 14:18:00,1.1213,1.12145,1.12085,1.121,202500000.0
2009-05-28 14:19:00,1.121,1.1211,1.1206,1.121,173400000.0
2009-05-28 14:20:00,1.1209,1.1213,1.1207,1.1207,360000000.0
2009-05-28 14:21:00,1.1207,1.12155,1.1203,1.12155,613399991.0
2009-05-28 14:22:00,1.12155,1.1223,1.12155,1.12195,399300000.0
2009-05-28 14:23:00,1.12205,1.1233,1.1219,1.12195,584400000.0
2009-05-28 14:24:00,1.12215,1.1222,1.12135,1.1215,366200000.0
2009-05-28 14:25:00,1.1215,1.1219,1.1211,1.1219,301400000.0
2009-05-28 14:26:00,1.1219,1.1219,1.1216,1.12165,167800000.0
2009-05-28 14:27:00,1.12165,1.12165,1.1213,1.1215,133600000.0
2009-05-28 14:28:00,1.1215,1.1215,1.121,1.1212,254600000.0
2009-05-28 14:29:00,1.1212,1.1215,1.1209,1.12095,355400000.0
2009-05-28 14:30:00,1.12095,1.1211,1.11945,1.1198,405600000.0
2009-05-28 14:31:00,1.1199,1.1208,1.1198,1.1198,318400000.0
2009-05-28 14:32:00,1.1199,1.1203,1.1193,1.1193,276800000.0
2009-05-28 14:33:00,1.1193,1.12045,1.11905,1.1202,395200001.0
2009-05-28 14:34:00,1.1202,1.1204,1.11965,1.1198,246000000.0
2009-05-28 14:35:00,1.1199,1.1199,1.119,1.1194,229400000.0
2009-05-28 14:36:00,1.1195,1.1195,1.1183,1.1183,431600001.0
2009-05-28 14:37:00,1.1183,1.11845,1.1181,1.11845,314600000.0
2009-05-28 14:38:00,1.11845,1.11845,1.1172,1.11775,409600000.0
2009-05-28 14:39:00,1.11775,1.11775,1.1172,1.1176,233600000.0
2009-05-28 14:40:00,1.1176,1.1178,1.1173,1.11765,348800002.0
2009-05-28 14:41:00,1.11765,1.1177,1.1174,1.1177,222800000.0
2009-05-28 14:42:00,1.1178,1.1178,1.11755,1.1178,232600000.0
2009-05-28 14:43:00,1.1178,1.11885,1.1178,1.1188,436399999.0
2009-05-28 14:44:00,1.11885,1.11915,1.11875,1.1188,302800000.0
2009-05-28 14:45:00,1.1188,1.1188,1.1183,1.1183,211600000.0
2009-05-28 14:46:00,1.1182,1.1187,1.11815,1.1184,176200000.0
2009-05-28 14:47:00,1.1183,1.1186,1.1182,1.1186,268800000.0
2009-05-28 14:48:00,1.1186,1.1187,1.11835,1.11845,231600000.0
2009-05-28 14:49:00,1.11845,1.119,1.1184,1.1185,334000000.0
2009-05-28 14:50:00,1.11865,1.11865,1.11815,1.1183,485400000.0
2009-05-28 14:51:00,1.1184,1.1185,1.11815,1.11845,186400000.0
2009-05-28 14:52:00,1.1186,1.1193,1.1185,1.1191,496200000.0
2009-05-28 14:53:00,1.1191,1.1194,1.11895,1.1193,227000000.0
2009-05-28 14:54:00,1.1193,1.1194,1.1193,1.1194,106400000.0
2009-05-28 14:55:00,1.1194,1.12015,1.1193,1.12005,437600001.0
2009-05-28 14:56:00,1.1201,1.1205,1.11995,1.1204,493400000.0
2009-05-28 14:57:00,1.1205,1.1205,1.11985,1.11995,367800000.0
2009-05-28 14:58:00,1.12005,1.12005,1.1197,1.11975,413400000.0
2009-05-28 14:59:00,1.11975,1.12025,1.11975,1.11985,215800000.0
2009-05-28 15:00:00,1.1198,1.1202,1.11975,1.12,344800000.0
2009-05-28 15:01:00,1.11995,1.1209,1.11995,1.12045,446400000.0
2009-05-28 15:02:00,1.12045,1.1208,1.1201,1.12045,586200001.0
2009-05-28 15:03:00,1.12035,1.1207,1.1202,1.1206,426200000.0
2009-05-28 15:04:00,1.1206,1.12065,1.12005,1.12025,431200000.0
2009-05-28 15:05:00,1.1203,1.12055,1.1202,1.1203,270400000.0
2009-05-28 15:06:00,1.1204,1.1205,1.1202,1.1202,214600000.0
2009-05-28 15:07:00,1.1202,1.1206,1.1196,1.1203,264800000.0
2009-05-28 15:08:00,1.1203,1.121,1.12,1.121,497400003.0
2009-05-28 15:09:00,1.121,1.121,1.1204,1.12075,267400000.0
2009-05-28 15:10:00,1.12075,1.12085,1.12055,1.1207,223800000.0
2009-05-28 15:11:00,1.1207,1.1207,1.1195,1.1195,326400000.0
2009-05-28 15:12:00,1.11945,1.11955,1.119,1.11925,411600000.0
2009-05-28 15:13:00,1.11935,1.11985,1.1192,1.11975,403800000.0
2009-05-28 15:14:00,1.11975,1.1199,1.1192,1.11935,453000000.0
2009-05-28 15:15:00,1.11945,1.11945,1.11865,1.119,432400000.0
2009-05-28 15:16:00,1.1192,1.1194,1.1187,1.1187,303200000.0
2009-05-28 15:17:00,1.11865,1.11875,1.1176,1.11775,497800000.0
2009-05-28 15:18:00,1.11775,1.1178,1.1174,1.1174,365400000.0
2009-05-28 15:19:00,1.1174,1.11745,1.1166,1.1168,460400000.0
2009-05-28 15:20:00,1.1168,1.1168,1.1165,1.1168,440400000.0
2009-05-28 15:21:00,1.1168,1.1172,1.1164,1.1165,296400000.0
2009-05-28 15:22:00,1.1165,1.11695,1.1162,1.11675,385400000.0
2009-05-28 15:23:00,1.11675,1.1174,1.11675,1.11705,635200000.0
2009-05-28 15:24:00,1.11715,1.11745,1.1163,1.11665,472800000.0
2009-05-28 15:25:00,1.1167,1.1168,1.1157,1.1158,595999999.0
2009-05-28 15:26:00,1.11585,1.1162,1.11565,1.11605,463600000.0
2009-05-28 15:27:00,1.11605,1.1164,1.1159,1.1163,898800007.0
2009-05-28 15:28:00,1.1163,1.11665,1.1162,1.1163,458000000.0
2009-05-28 15:29:00,1.1163,1.1165,1.1155,1.1155,452800000.0
2009-05-28 15:30:00,1.11555,1.11555,1.11345,1.1137,336700000.0
2009-05-28 15:31:00,1.1137,1.11425,1.11275,1.11325,413800000.0
2009-05-28 15:32:00,1.11325,1.1137,1.11275,1.1136,320600000.0
2009-05-28 15:33:00,1.1136,1.1144,1.1132,1.1142,378900000.0
2009-05-28 15:34:00,1.1142,1.1145,1.11325,1.1136,438200000.0
2009-05-28 15:35:00,1.11365,1.1143,1.1134,1.1134,339200000.0
2009-05-28 15:36:00,1.1134,1.114,1.113,1.1139,555600002.0
2009-05-28 15:37:00,1.1139,1.1141,1.1134,1.1138,510400000.0
2009-05-28 15:38:00,1.1138,1.11445,1.11335,1.1141,599600000.0
2009-05-28 15:39:00,1.1142,1.1143,1.11405,1.1141,455999999.0
2009-05-28 15:40:00,1.11395,1.1141,1.11335,1.11375,1166200006.0
2009-05-28 15:41:00,1.11375,1.1143,1.11335,1.1142,583800000.0
2009-05-28 15:42:00,1.11415,1.11415,1.11335,1.1136,498400001.0
2009-05-28 15:43:00,1.1137,1.1138,1.11285,1.1138,509600000.0
2009-05-28 15:44:00,1.1138,1.114,1.1136,1.1139,321000000.0
2009-05-28 15:45:00,1.1139,1.1139,1.1132,1.1135,408800000.0
2009-05-28 15:46:00,1.1136,1.11385,1.1132,1.1134,354200000.0
2009-05-28 15:47:00,1.1134,1.1141,1.11335,1.1135,496100000.0
2009-05-28 15:48:00,1.1134,1.1139,1.1133,1.1136,436400000.0
2009-05-28 15:49:00,1.1137,1.1141,1.11305,1.114,546600000.0
2009-05-28 15:50:00,1.1139,1.11405,1.1132,1.11355,452800000.0
2009-05-28 15:51:00,1.1136,1.11445,1.1131,1.11445,229600000.0
2009-05-28 15:52:00,1.1147,1.1151,1.11425,1.11495,423699998.0
2009-05-28 15:53:00,1.11495,1.1151,1.11425,1.1146,264800000.0
2009-05-28 15:54:00,1.1146,1.1152,1.11445,1.11465,305200000.0
2009-05-28 15:55:00,1.11465,1.115,1.11395,1.11435,395400000.0
2009-05-28 15:56:00,1.11435,1.1152,1.11415,1.1149,498600000.0
2009-05-28 15:57:00,1.1149,1.1151,1.1146,1.115,467600000.0
2009-05-28 15:58:00,1.115,1.1151,1.11455,1.1146,538600000.0
2009-05-28 15:59:00,1.1146,1.1152,1.11455,1.11495,391800000.0
2009-05-28 16:00:00,1.11495,1.1163,1.11495,1.1161,441900000.0
2009-05-28 16:01:00,1.1161,1.1168,1.11585,1.1168,379200000.0
2009-05-28 16:02:00,1.1168,1.11735,1.11675,1.1171,154600000.0
2009-05-28 16:03:00,1.1171,1.1174,1.11675,1.11695,268000000.0
2009-05-28 16:04:00,1.1169,1.11775,1.11685,1.11715,597400002.0
2009-05-28 16:05:00,1.1172,1.11795,1.1168,1.11795,471800000.0
2009-05-28 16:06:00,1.11795,1.11865,1.1174,1.11845,709200000.0
2009-05-28 16:07:00,1.11845,1.1185,1.118,1.1182,572700001.0
2009-05-28 16:08:00,1.11835,1.1187,1.11815,1.1184,628099997.0
2009-05-28 16:09:00,1.1184,1.11875,1.11795,1.11795,683200000.0
2009-05-28 16:10:00,1.118,1.1188,1.11765,1.11875,353700000.0
2009-05-28 16:11:00,1.11875,1.11895,1.11835,1.1187,258900000.0
2009-05-28 16:12:00,1.11865,1.1189,1.11825,1.1187,450000000.0
2009-05-28 16:13:00,1.1187,1.11895,1.1183,1.1183,485200000.0
2009-05-28 16:14:00,1.1183,1.1189,1.11805,1.11805,597800000.0
2009-05-28 16:15:00,1.11805,1.11835,1.11745,1.11745,562799994.0
2009-05-28 16:16:00,1.11755,1.118,1.1174,1.1177,332900000.0
2009-05-28 16:17:00,1.1177,1.11855,1.1177,1.11815,596000000.0
2009-05-28 16:18:00,1.11815,1.1186,1.11795,1.11805,391199999.0
2009-05-28 16:19:00,1.118,1.118,1.1168,1.11715,351000000.0
2009-05-28 16:20:00,1.1173,1.118,1.11715,1.1179,416800000.0
2009-05-28 16:21:00,1.1179,1.11825,1.1176,1.11825,408000000.0
2009-05-28 16:22:00,1.1184,1.11855,1.1173,1.11755,673999999.0
2009-05-28 16:23:00,1.11765,1.1181,1.1176,1.1179,359000000.0
2009-05-28 16:24:00,1.1179,1.1188,1.1179,1.11855,482200000.0
2009-05-28 16:25:00,1.1184,1.1189,1.11815,1.1186,580099999.0
2009-05-28 16:26:00,1.1186,1.11925,1.11825,1.1192,682400001.0
2009-05-28 16:27:00,1.1192,1.1192,1.11825,1.1186,690000000.0
2009-05-28 16:28:00,1.1186,1.1187,1.1172,1.1173,547599999.0
2009-05-28 16:29:00,1.11725,1.1178,1.1166,1.1167,322600000.0
2009-05-28 16:30:00,1.1166,1.1166,1.11575,1.11575,485599998.0
2009-05-28 16:31:00,1.1158,1.1159,1.1154,1.11545,538700000.0
2009-05-28 16:32:00,1.11545,1.1157,1.11505,1.1157,455599999.0
2009-05-28 16:33:00,1.1157,1.1158,1.11535,1.1156,585600000.0
2009-05-28 16:34:00,1.1156,1.11585,1.115,1.1156,542600001.0
2009-05-28 16:35:00,1.1155,1.1157,1.11495,1.11515,543999999.0
2009-05-28 16:36:00,1.11515,1.11545,1.11505,1.1154,206500000.0
2009-05-28 16:37:00,1.1154,1.116,1.1152,1.1154,654999999.0
2009-05-28 16:38:00,1.1154,1.1157,1.11525,1.1155,789800005.0
2009-05-28 16:39:00,1.1155,1.1161,1.1154,1.1161,760400000.0
2009-05-28 16:40:00,1.1161,1.1164,1.1159,1.1161,1265200002.0
2009-05-28 16:41:00,1.11605,1.1162,1.1154,1.1156,690799999.0
2009-05-28 16:42:00,1.11555,1.1157,1.1153,1.1157,751200000.0
2009-05-28 16:43:00,1.1157,1.1157,1.114,1.114,422200000.0
2009-05-28 16:44:00,1.1141,1.1143,1.1133,1.1133,397800000.0
2009-05-28 16:45:00,1.1133,1.1138,1.113,1.1134,468600001.0
2009-05-28 16:46:00,1.1134,1.1135,1.1131,1.1133,564799999.0
2009-05-28 16:47:00,1.1134,1.1135,1.11315,1.1132,267800000.0
2009-05-28 16:48:00,1.11315,1.1133,1.113,1.1132,424200000.0
2009-05-28 16:49:00,1.1132,1.1134,1.1119,1.1123,518200000.0
2009-05-28 16:50:00,1.1123,1.1123,1.1118,1.11205,449800006.0
2009-05-28 16:51:00,1.11205,1.1124,1.1119,1.11215,539400001.0
2009-05-28 16:52:00,1.11215,1.1125,1.1119,1.1119,536999997.0
2009-05-28 16:53:00,1.11205,1.11275,1.112,1.1122,169600000.0
2009-05-28 16:54:00,1.1124,1.1125,1.1123,1.11245,231600000.0
2009-05-28 16:55:00,1.1125,1.1125,1.1114,1.11145,384400000.0
2009-05-28 16:56:00,1.1117,1.1121,1.11135,1.1117,646200000.0
2009-05-28 16:57:00,1.1117,1.11215,1.1111,1.11155,831400000.0
2009-05-28 16:58:00,1.1115,1.11235,1.11135,1.11195,733600002.0
2009-05-28 16:59:00,1.11195,1.11275,1.11165,1.11245,775700002.0
2009-05-28 17:00:00,1.1125,1.11335,1.1125,1.1131,502599993.0
2009-05-28 17:01:00,1.1131,1.1137,1.1129,1.1136,458599999.0
2009-05-28 17:02:00,1.1135,1.1139,1.11325,1.11355,440800000.0
2009-05-28 17:03:00,1.1135,1.1136,1.1134,1.1134,322400000.0
2009-05-28 17:04:00,1.11335,1.1134,1.1127,1.1127,511800000.0
2009-05-28 17:05:00,1.1125,1.1128,1.11215,1.11255,611600000.0
2009-05-28 17:06:00,1.11255,1.11275,1.1119,1.1125,544600000.0
2009-05-28 17:07:00,1.1125,1.1125,1.11185,1.11195,509000002.0
2009-05-28 17:08:00,1.112,1.1121,1.1117,1.11175,428399999.0
2009-05-28 17:09:00,1.11165,1.1117,1.1112,1.1112,848800003.0
2009-05-28 17:10:00,1.11112,1.11135,1.11107,1.11135,326200000.0
2009-05-28 17:11:00,1.1115,1.1118,1.1113,1.1118,326200000.0
2009-05-28 17:12:00,1.1118,1.112,1.11115,1.1113,393400000.0
2009-05-28 17:13:00,1.1114,1.1121,1.1113,1.11205,472200000.0
2009-05-28 17:14:00,1.11205,1.11205,1.11125,1.1115,511600000.0
2009-05-28 17:15:00,1.1116,1.1117,1.11115,1.1114,390600000.0
2009-05-28 17:16:00,1.1114,1.1114,1.11105,1.1113,1361600002.0
2009-05-28 17:17:00,1.1113,1.1113,1.1108,1.1111,568700000.0
2009-05-28 17:18:00,1.111,1.1118,1.111,1.1118,594800000.0
2009-05-28 17:19:00,1.1118,1.112,1.1117,1.11185,361800000.0
2009-05-28 17:20:00,1.11185,1.1121,1.11165,1.1121,326800000.0
2009-05-28 17:21:00,1.11225,1.1128,1.11225,1.11265,544399995.0
2009-05-28 17:22:00,1.11275,1.11325,1.1122,1.11225,270800000.0
2009-05-28 17:23:00,1.11235,1.11235,1.11175,1.1123,391600000.0
2009-05-28 17:24:00,1.1123,1.1129,1.11215,1.1126,622600000.0
2009-05-28 17:25:00,1.1125,1.1129,1.11245,1.11245,123400000.0
2009-05-28 17:26:00,1.11255,1.1128,1.1121,1.1128,235400000.0
2009-05-28 17:27:00,1.1128,1.1128,1.11255,1.1126,368800000.0
2009-05-28 17:28:00,1.1127,1.11295,1.1123,1.1123,337700000.0
2009-05-28 17:29:00,1.1123,1.11235,1.1117,1.1121,282800000.0
2009-05-28 17:30:00,1.1121,1.11235,1.112,1.1122,322500000.0
2009-05-28 17:31:00,1.1122,1.1122,1.1114,1.1116,326400000.0
2009-05-28 17:32:00,1.1117,1.112,1.1117,1.1118,279600000.0
2009-05-28 17:33:00,1.1118,1.1118,1.1109,1.1112,578999998.0
2009-05-28 17:34:00,1.1112,1.1113,1.11065,1.1109,173400000.0
2009-05-28 17:35:00,1.111,1.1112,1.11095,1.1112,103800000.0
2009-05-28 17:36:00,1.1113,1.11165,1.11125,1.11165,63800000.0
2009-05-28 17:37:00,1.1121,1.11235,1.11185,1.1119,214400000.0
2009-05-28 17:38:00,1.1119,1.1128,1.1119,1.1128,299200000.0
2009-05-28 17:39:00,1.1128,1.11295,1.1124,1.1124,464100000.0
2009-05-28 17:40:00,1.1124,1.1128,1.11235,1.1127,165400000.0
2009-05-28 17:41:00,1.1127,1.11295,1.11255,1.1127,461800000.0
2009-05-28 17:42:00,1.1128,1.1128,1.11255,1.1126,368800000.0
2009-05-28 17:43:00,1.1126,1.1128,1.1122,1.1126,1092600014.0
2009-05-28 17:44:00,1.1126,1.11285,1.1124,1.1124,402200000.0
2009-05-28 17:45:00,1.1124,1.1128,1.11215,1.11255,225200000.0
2009-05-28 17:46:00,1.1126,1.1128,1.1123,1.1123,267800000.0
2009-05-28 17:47:00,1.1123,1.1126,1.11165,1.11185,285800000.0
2009-05-28 17:48:00,1.11185,1.1122,1.1114,1.1115,397800000.0
2009-05-28 17:49:00,1.1115,1.1118,1.11125,1.11145,585700000.0
2009-05-28 17:50:00,1.11145,1.1117,1.11125,1.1116,257800000.0
2009-05-28 17:51:00,1.1116,1.1121,1.1115,1.112,533800000.0
2009-05-28 17:52:00,1.112,1.11235,1.1119,1.11235,458800000.0
2009-05-28 17:53:00,1.11225,1.11255,1.112,1.1125,387000000.0
2009-05-28 17:54:00,1.1125,1.1126,1.11225,1.11225,321000000.0
2009-05-28 17:55:00,1.1122,1.1126,1.1121,1.1125,620600000.0
2009-05-28 17:56:00,1.1125,1.1126,1.11215,1.1122,308700000.0
2009-05-28 17:57:00,1.1122,1.1124,1.11205,1.11205,193400000.0
2009-05-28 17:58:00,1.11205,1.1126,1.1117,1.1125,582599999.0
2009-05-28 17:59:00,1.1125,1.11265,1.11215,1.11225,412799990.0
2009-05-28 18:00:00,1.1124,1.1125,1.11205,1.1123,528200000.0
2009-05-28 18:01:00,1.1123,1.11255,1.1122,1.1123,366000000.0
2009-05-28 18:02:00,1.1123,1.1123,1.1117,1.1117,427800000.0
2009-05-28 18:03:00,1.1117,1.1121,1.1117,1.112,299200000.0
2009-05-28 18:04:00,1.112,1.1122,1.112,1.1122,140000000.0
2009-05-28 18:05:00,1.11235,1.11255,1.1122,1.11245,218000000.0
2009-05-28 18:06:00,1.11245,1.1125,1.11245,1.1125,90200000.0
2009-05-28 18:07:00,1.1125,1.113,1.11245,1.11295,385300001.0
2009-05-28 18:08:00,1.11305,1.1132,1.1128,1.11305,583400000.0
2009-05-28 18:09:00,1.11305,1.1138,1.1129,1.1137,700200004.0
2009-05-28 18:10:00,1.1137,1.11475,1.1137,1.1146,785700002.0
2009-05-28 18:11:00,1.1146,1.11465,1.1144,1.11445,602500004.0
2009-05-28 18:12:00,1.11445,1.1147,1.1143,1.1143,399600000.0
2009-05-28 18:13:00,1.1143,1.11475,1.1142,1.1147,224300000.0
2009-05-28 18:14:00,1.11475,1.11495,1.11465,1.11485,145400000.0
2009-05-28 18:15:00,1.1149,1.1149,1.11425,1.1144,283600000.0
2009-05-28 18:16:00,1.1144,1.1146,1.1142,1.1143,174000000.0
2009-05-28 18:17:00,1.1144,1.115,1.1141,1.11495,233400000.0
2009-05-28 18:18:00,1.1148,1.115,1.1145,1.1149,587000000.0
2009-05-28 18:19:00,1.1149,1.1152,1.1147,1.1152,575899998.0
2009-05-28 18:20:00,1.1152,1.1158,1.1152,1.11545,375000000.0
2009-05-28 18:21:00,1.11545,1.11555,1.11515,1.1153,607999997.0
2009-05-28 18:22:00,1.1153,1.1156,1.11525,1.1154,490200000.0
2009-05-28 18:23:00,1.1154,1.11545,1.1149,1.1149,431599999.0
2009-05-28 18:24:00,1.1149,1.11535,1.1147,1.11495,1140700002.0
2009-05-28 18:25:00,1.11495,1.11525,1.11465,1.1151,1086199998.0
2009-05-28 18:26:00,1.1151,1.1153,1.1149,1.11505,745900000.0
2009-05-28 18:27:00,1.11505,1.11505,1.1148,1.1148,635000002.0
2009-05-28 18:28:00,1.1148,1.1151,1.1148,1.11495,370600000.0
2009-05-28 18:29:00,1.11495,1.1153,1.1148,1.11515,737600001.0
2009-05-28 18:30:00,1.11515,1.11545,1.11505,1.1153,390400000.0
2009-05-28 18:31:00,1.1153,1.1156,1.1153,1.1153,347600000.0
2009-05-28 18:32:00,1.1153,1.1153,1.11485,1.1153,560599999.0
2009-05-28 18:33:00,1.1153,1.1153,1.1149,1.1151,505799998.0
2009-05-28 18:34:00,1.11505,1.1151,1.1149,1.1151,80000000.0
2009-05-28 18:35:00,1.11505,1.1157,1.11505,1.1154,546200000.0
2009-05-28 18:36:00,1.1154,1.1157,1.1153,1.1157,451200000.0
2009-05-28 18:37:00,1.11575,1.1158,1.11535,1.1157,545400003.0
2009-05-28 18:38:00,1.11575,1.1158,1.1154,1.1156,825999999.0
2009-05-28 18:39:00,1.11555,1.1156,1.1153,1.1153,401800000.0
2009-05-28 18:40:00,1.1153,1.1153,1.11475,1.11475,394400001.0
2009-05-28 18:41:00,1.1147,1.1155,1.1147,1.1153,361400001.0
2009-05-28 18:42:00,1.1153,1.1153,1.115,1.115,527400000.0
2009-05-28 18:43:00,1.115,1.1153,1.115,1.1152,454000000.0
2009-05-28 18:44:00,1.1152,1.1154,1.115,1.11525,337400003.0
2009-05-28 18:45:00,1.1154,1.1154,1.1153,1.1154,296400000.0
2009-05-28 18:46:00,1.1154,1.1157,1.1154,1.1157,358000000.0
2009-05-28 18:47:00,1.1157,1.11655,1.1157,1.1165,760200001.0
2009-05-28 18:48:00,1.1165,1.1171,1.1165,1.1171,528100000.0
2009-05-28 18:49:00,1.1171,1.1175,1.11635,1.1164,373300000.0
2009-05-28 18:50:00,1.1164,1.11725,1.11635,1.1169,286200000.0
2009-05-28 18:51:00,1.117,1.1174,1.1165,1.1166,735000003.0
2009-05-28 18:52:00,1.1166,1.1167,1.1165,1.1165,362400003.0
2009-05-28 18:53:00,1.1166,1.1174,1.11645,1.11735,940200001.0
2009-05-28 18:54:00,1.11735,1.118,1.11735,1.11765,1004200000.0
2009-05-28 18:55:00,1.1177,1.1179,1.11765,1.1177,335600000.0
2009-05-28 18:56:00,1.11775,1.11815,1.11775,1.11775,276800000.0
2009-05-28 18:57:00,1.1178,1.1181,1.11745,1.1175,521999999.0
2009-05-28 18:58:00,1.1175,1.1179,1.1172,1.1179,262400000.0
2009-05-28 18:59:00,1.1179,1.1181,1.117,1.117,493000000.0
2009-05-28 19:00:00,1.11695,1.1173,1.11645,1.1168,669600000.0
2009-05-28 19:01:00,1.1168,1.11725,1.11575,1.11725,404600000.0
2009-05-28 19:02:00,1.1172,1.1172,1.1154,1.1158,591800000.0
2009-05-28 19:03:00,1.1158,1.116,1.1145,1.1147,497600000.0
2009-05-28 19:04:00,1.1147,1.1155,1.11465,1.11505,462100000.0
2009-05-28 19:05:00,1.11475,1.11505,1.11455,1.1146,508600000.0
2009-05-28 19:06:00,1.1146,1.1147,1.11435,1.1146,264600000.0
2009-05-28 19:07:00,1.1146,1.1148,1.11435,1.1147,403200000.0
2009-05-28 19:08:00,1.1147,1.1148,1.1144,1.1148,460800000.0
2009-05-28 19:09:00,1.1147,1.1152,1.1146,1.1152,437000000.0
2009-05-28 19:10:00,1.1153,1.1153,1.11435,1.1146,434800000.0
2009-05-28 19:11:00,1.11455,1.1149,1.1144,1.1149,189500000.0
2009-05-28 19:12:00,1.1149,1.11495,1.11335,1.1136,249999999.0
2009-05-28 19:13:00,1.1137,1.1139,1.1134,1.1138,360400000.0
2009-05-28 19:14:00,1.1138,1.114,1.1134,1.1138,417000000.0
2009-05-28 19:15:00,1.1137,1.1137,1.11295,1.11295,291000000.0
2009-05-28 19:16:00,1.11275,1.1134,1.11265,1.1128,289600000.0
2009-05-28 19:17:00,1.11275,1.1134,1.1126,1.1129,422000000.0
2009-05-28 19:18:00,1.1129,1.1133,1.1127,1.1131,353700000.0
2009-05-28 19:19:00,1.1131,1.1134,1.1128,1.1133,256000000.0
2009-05-28 19:20:00,1.1133,1.1133,1.11265,1.1131,362000000.0
2009-05-28 19:21:00,1.1131,1.1135,1.11295,1.1135,226100000.0
2009-05-28 19:22:00,1.1135,1.1135,1.1132,1.1133,172000000.0
2009-05-28 19:23:00,1.11325,1.1133,1.1128,1.11295,237400000.0
2009-05-28 19:24:00,1.11295,1.1133,1.1127,1.11295,361800000.0
2009-05-28 19:25:00,1.11295,1.1133,1.11275,1.1129,207600000.0
2009-05-28 19:26:00,1.1129,1.1133,1.11275,1.1133,277200000.0
2009-05-28 19:27:00,1.1133,1.1139,1.113,1.1139,299900000.0
2009-05-28 19:28:00,1.1137,1.1144,1.1126,1.11285,471700000.0
2009-05-28 19:29:00,1.1124,1.113,1.11195,1.11295,360100000.0
2009-05-28 19:30:00,1.11295,1.1139,1.1125,1.1138,606400000.0
2009-05-28 19:31:00,1.1138,1.114,1.1132,1.1138,257000000.0
2009-05-28 19:32:00,1.1137,1.1137,1.1129,1.11345,475900000.0
2009-05-28 19:33:00,1.1135,1.1139,1.1129,1.11355,372200000.0
2009-05-28 19:34:00,1.11355,1.1138,1.113,1.1138,422000000.0
2009-05-28 19:35:00,1.1138,1.11395,1.1136,1.1137,365400000.0
2009-05-28 19:36:00,1.1136,1.114,1.1135,1.11355,392000000.0
2009-05-28 19:37:00,1.11365,1.1138,1.113,1.11305,473400000.0
2009-05-28 19:38:00,1.11305,1.1137,1.11275,1.1135,499000001.0
2009-05-28 19:39:00,1.1135,1.114,1.11325,1.114,668300000.0
2009-05-28 19:40:00,1.114,1.114,1.11355,1.1137,801600000.0
2009-05-28 19:41:00,1.1137,1.1139,1.1135,1.1135,574599997.0
2009-05-28 19:42:00,1.1135,1.1143,1.1135,1.1142,432400002.0
2009-05-28 19:43:00,1.1143,1.1147,1.1143,1.1147,1243200004.0
2009-05-28 19:44:00,1.1148,1.1148,1.11425,1.1146,479600001.0
2009-05-28 19:45:00,1.1146,1.1146,1.1145,1.1145,610200000.0
2009-05-28 19:46:00,1.11445,1.11445,1.1143,1.1143,265400000.0
2009-05-28 19:47:00,1.1143,1.1149,1.1143,1.1145,793999999.0
2009-05-28 19:48:00,1.1145,1.1147,1.1141,1.1144,365000000.0
2009-05-28 19:49:00,1.1144,1.1149,1.1143,1.1146,372200000.0
2009-05-28 19:50:00,1.1146,1.1149,1.11425,1.1146,795000000.0
2009-05-28 19:51:00,1.11455,1.1153,1.1145,1.1149,497500001.0
2009-05-28 19:52:00,1.1149,1.11495,1.1142,1.1144,473800000.0
2009-05-28 19:53:00,1.1144,1.1148,1.1144,1.1144,917599996.0
2009-05-28 19:54:00,1.1144,1.1151,1.1144,1.115,711399999.0
2009-05-28 19:55:00,1.115,1.1166,1.1149,1.1166,648600000.0
2009-05-28 19:56:00,1.1166,1.1167,1.1164,1.1166,920800000.0
2009-05-28 19:57:00,1.1166,1.11665,1.11625,1.1164,567200000.0
2009-05-28 19:58:00,1.1164,1.1165,1.11585,1.11585,532600000.0
2009-05-28 19:59:00,1.1159,1.116,1.1148,1.11505,368800000.0
2009-05-28 20:00:00,1.11505,1.1155,1.115,1.1153,122400000.0
2009-05-28 20:01:00,1.1154,1.1154,1.1146,1.1146,466200000.0
2009-05-28 20:02:00,1.11465,1.11475,1.11435,1.1145,468399999.0
2009-05-28 20:03:00,1.1145,1.1145,1.1143,1.1143,138800000.0
2009-05-28 20:04:00,1.1143,1.1152,1.11425,1.1152,371600000.0
2009-05-28 20:05:00,1.1153,1.11545,1.1148,1.1153,173000000.0
2009-05-28 20:06:00,1.1153,1.1153,1.11445,1.11475,846400001.0
2009-05-28 20:07:00,1.11475,1.1149,1.1143,1.1149,580799999.0
2009-05-28 20:08:00,1.1149,1.1149,1.11455,1.11455,237599999.0
2009-05-28 20:09:00,1.1145,1.1146,1.1145,1.1146,118200000.0
2009-05-28 20:10:00,1.1146,1.115,1.1143,1.115,768800003.0
2009-05-28 20:11:00,1.115,1.11575,1.11485,1.1157,297600000.0
2009-05-28 20:12:00,1.1157,1.1158,1.1156,1.1156,338500000.0
2009-05-28 20:13:00,1.1156,1.11585,1.1152,1.1154,612200001.0
2009-05-28 20:14:00,1.1154,1.1157,1.1153,1.1156,338900000.0
2009-05-28 20:15:00,1.11545,1.1155,1.11515,1.11545,485500000.0
2009-05-28 20:16:00,1.11545,1.1155,1.1152,1.1152,575600002.0
2009-05-28 20:17:00,1.11515,1.1154,1.11495,1.11495,884799997.0
2009-05-28 20:18:00,1.11505,1.1156,1.11505,1.1155,241400000.0
2009-05-28 20:19:00,1.1156,1.1156,1.11435,1.1154,962000001.0
2009-05-28 20:20:00,1.1153,1.1153,1.1145,1.11495,342400000.0
2009-05-28 20:21:00,1.1149,1.1151,1.11465,1.1148,239600000.0
2009-05-28 20:22:00,1.1148,1.1149,1.11465,1.11465,236700000.0
2009-05-28 20:23:00,1.11465,1.11465,1.11395,1.1141,621800001.0
2009-05-28 20:24:00,1.1141,1.1142,1.11395,1.114,208700000.0
2009-05-28 20:25:00,1.114,1.114,1.11335,1.1134,330900000.0
2009-05-28 20:26:00,1.1134,1.114,1.11335,1.11395,512299999.0
2009-05-28 20:27:00,1.11395,1.11425,1.11365,1.11395,185400000.0
2009-05-28 20:28:00,1.11395,1.11415,1.11365,1.1137,493400000.0
2009-05-28 20:29:00,1.11365,1.114,1.11345,1.1139,328200000.0
2009-05-28 20:30:00,1.1135,1.1142,1.1134,1.1141,192800000.0
2009-05-28 20:31:00,1.1141,1.1144,1.114,1.114,146200000.0
2009-05-28 20:32:00,1.114,1.11405,1.11365,1.1137,375000000.0
2009-05-28 20:33:00,1.1138,1.1139,1.11345,1.1137,482400000.0
2009-05-28 20:34:00,1.1137,1.1137,1.11295,1.11305,217000000.0
2009-05-28 20:35:00,1.1131,1.1134,1.1131,1.1132,50600000.0
2009-05-28 20:36:00,1.1132,1.11335,1.1132,1.11335,183000000.0
2009-05-28 20:37:00,1.11335,1.11335,1.1129,1.113,189200000.0
2009-05-28 20:38:00,1.113,1.1136,1.113,1.11345,180800000.0
2009-05-28 20:39:00,1.11345,1.1137,1.11345,1.1137,112399998.0
2009-05-28 20:40:00,1.1137,1.1138,1.1135,1.11375,131400000.0
2009-05-28 20:41:00,1.11375,1.1139,1.1137,1.1138,146600000.0
2009-05-28 20:42:00,1.1138,1.1139,1.11375,1.1138,494400000.0
2009-05-28 20:43:00,1.1138,1.11475,1.11375,1.1147,307700000.0
2009-05-28 20:44:00,1.1147,1.1152,1.1147,1.1151,384800000.0
2009-05-28 20:45:00,1.1152,1.1152,1.11445,1.11445,734199999.0
2009-05-28 20:46:00,1.11445,1.1148,1.11445,1.1147,246399999.0
2009-05-28 20:47:00,1.1147,1.1149,1.1144,1.1149,280000000.0
2009-05-28 20:48:00,1.11485,1.115,1.1148,1.1149,815600000.0
2009-05-28 20:49:00,1.115,1.1153,1.115,1.11515,232600000.0
2009-05-28 20:50:00,1.11475,1.1148,1.1143,1.1143,557800002.0
2009-05-28 20:51:00,1.1144,1.1146,1.11425,1.1143,201400000.0
2009-05-28 20:52:00,1.1143,1.1145,1.1142,1.11425,603599999.0
2009-05-28 20:53:00,1.11405,1.1142,1.114,1.114,98000000.0
2009-05-28 20:54:00,1.1141,1.11415,1.114,1.11415,116600000.0
2009-05-28 20:55:00,1.11425,1.1144,1.11425,1.1143,383400007.0
2009-05-28 20:56:00,1.1143,1.1143,1.11425,1.11425,349200004.0
2009-05-28 20:57:00,1.1143,1.11435,1.1138,1.1143,607199998.0
2009-05-28 20:58:00,1.1142,1.1143,1.11385,1.11405,190000000.0
2009-05-28 20:59:00,1.11395,1.11395,1.11355,1.1136,239200000.0
2009-05-28 21:00:00,1.11355,1.1139,1.11355,1.1138,231000000.0
2009-05-28 21:01:00,1.1139,1.1139,1.1137,1.1137,186200000.0
2009-05-28 21:02:00,1.1137,1.114,1.1132,1.1136,213200000.0
2009-05-28 21:03:00,1.1136,1.1136,1.1132,1.11345,70400000.0
2009-05-28 21:04:00,1.1135,1.1136,1.11345,1.11345,21600000.0
2009-05-28 21:05:00,1.1135,1.1135,1.11295,1.1132,231000000.0
2009-05-28 21:06:00,1.1132,1.1136,1.11305,1.1133,141400000.0
2009-05-28 21:07:00,1.1133,1.1135,1.1131,1.1133,387600000.0
2009-05-28 21:08:00,1.1133,1.1137,1.1132,1.1136,157800000.0
2009-05-28 21:09:00,1.1136,1.114,1.1135,1.11395,69400000.0
2009-05-28 21:10:00,1.114,1.1148,1.114,1.1147,191199999.0
2009-05-28 21:11:00,1.1147,1.1147,1.114,1.1144,635800000.0
2009-05-28 21:12:00,1.1144,1.1145,1.1143,1.1144,507400001.0
2009-05-28 21:13:00,1.1144,1.1147,1.11415,1.1145,639800000.0
2009-05-28 21:14:00,1.1145,1.1147,1.1144,1.1146,370400000.0
2009-05-28 21:15:00,1.1146,1.1147,1.1143,1.1144,215200000.0
2009-05-28 21:16:00,1.1144,1.1149,1.11435,1.11465,501400000.0
2009-05-28 21:17:00,1.11465,1.11485,1.11455,1.11465,80700000.0
2009-05-28 21:18:00,1.1145,1.1146,1.1144,1.11455,163900000.0
2009-05-28 21:19:00,1.11455,1.1148,1.1145,1.1145,196000000.0
2009-05-28 21:20:00,1.1145,1.1145,1.11365,1.1142,474000000.0
2009-05-28 21:21:00,1.1142,1.1148,1.11395,1.1147,474999999.0
2009-05-28 21:22:00,1.1147,1.1147,1.1142,1.1142,467200000.0
2009-05-28 21:23:00,1.1142,1.1146,1.11415,1.1145,217200000.0
2009-05-28 21:24:00,1.1145,1.1145,1.1144,1.1145,279600000.0
2009-05-28 21:25:00,1.1145,1.1145,1.11415,1.1144,297600000.0
2009-05-28 21:26:00,1.1144,1.1144,1.1143,1.11435,134000000.0
2009-05-28 21:27:00,1.11455,1.1148,1.1144,1.11445,227000000.0
2009-05-28 21:28:00,1.11445,1.11465,1.11395,1.11415,230600000.0
2009-05-28 21:29:00,1.11415,1.1142,1.11395,1.114,217800000.0
2009-05-28 21:30:00,1.114,1.1142,1.114,1.1141,195000000.0
2009-05-28 21:31:00,1.1141,1.1144,1.11375,1.1144,153400000.0
2009-05-28 21:32:00,1.1146,1.1146,1.11435,1.1145,442200000.0
2009-05-28 21:33:00,1.1145,1.1145,1.11375,1.11395,323999999.0
2009-05-28 21:34:00,1.11395,1.114,1.1139,1.11395,491800000.0
2009-05-28 21:35:00,1.11395,1.11445,1.11385,1.11445,508600000.0
2009-05-28 21:36:00,1.11445,1.11445,1.11385,1.114,416800000.0
2009-05-28 21:37:00,1.114,1.11475,1.114,1.1147,434000000.0
2009-05-28 21:38:00,1.1147,1.1147,1.1138,1.1142,410200000.0
2009-05-28 21:39:00,1.1142,1.11425,1.11375,1.1138,416800000.0
2009-05-28 21:40:00,1.114,1.11445,1.1138,1.1139,548700000.0
2009-05-28 21:41:00,1.1139,1.11395,1.11345,1.11345,250800000.0
2009-05-28 21:42:00,1.11345,1.1137,1.11305,1.1135,214600000.0
2009-05-28 21:43:00,1.1135,1.1137,1.1135,1.1136,370000000.0
2009-05-28 21:44:00,1.1136,1.1142,1.1136,1.1138,423000000.0
2009-05-28 21:45:00,1.1138,1.11405,1.1138,1.1139,329400000.0
2009-05-28 21:46:00,1.1139,1.1139,1.11325,1.11345,540000000.0
2009-05-28 21:47:00,1.11345,1.1144,1.11345,1.1141,638200000.0
2009-05-28 21:48:00,1.1141,1.11445,1.114,1.1143,460200000.0
2009-05-28 21:49:00,1.1143,1.1145,1.11395,1.1142,550400000.0
2009-05-28 21:50:00,1.1142,1.1145,1.11405,1.1141,540400000.0
2009-05-28 21:51:00,1.1141,1.1145,1.11395,1.1144,517600000.0
2009-05-28 21:52:00,1.1144,1.1147,1.1143,1.1147,568100000.0
2009-05-28 21:53:00,1.1147,1.115,1.11465,1.1149,398600000.0
2009-05-28 21:54:00,1.11505,1.1157,1.11505,1.1155,530400000.0
2009-05-28 21:55:00,1.1155,1.116,1.1154,1.11545,327900000.0
2009-05-28 21:56:00,1.1153,1.1158,1.1153,1.1156,506600000.0
2009-05-28 21:57:00,1.1156,1.1157,1.1153,1.1153,654000000.0
2009-05-28 21:58:00,1.1154,1.11545,1.11495,1.11495,416800000.0
2009-05-28 21:59:00,1.115,1.11515,1.1147,1.1148,806800000.0
2009-05-28 22:00:00,1.1148,1.1154,1.1148,1.1154,518600000.0
2009-05-28 22:01:00,1.11535,1.11545,1.11515,1.11525,289800000.0
2009-05-28 22:02:00,1.11525,1.11525,1.1152,1.1152,56800000.0
2009-05-28 22:03:00,1.1152,1.1152,1.11475,1.1152,76400000.0
2009-05-28 22:04:00,1.1152,1.11525,1.1152,1.1152,81800000.0
2009-05-28 22:05:00,1.11525,1.1153,1.1152,1.1152,158200000.0
2009-05-28 22:06:00,1.1152,1.1154,1.1149,1.115,192757100.0
2009-05-28 22:07:00,1.1149,1.115,1.1149,1.115,84000000.0
2009-05-28 22:08:00,1.115,1.115,1.115,1.115,49000000.0
2009-05-28 22:09:00,1.115,1.115,1.1148,1.1148,126400000.0
2009-05-28 22:10:00,1.1149,1.115,1.1148,1.1149,49000000.0
2009-05-28 22:11:00,1.1149,1.11495,1.1148,1.11495,87800000.0
2009-05-28 22:12:00,1.11495,1.11495,1.1147,1.1148,55800000.0
2009-05-28 22:13:00,1.1148,1.1148,1.1146,1.11465,278200000.0
2009-05-28 22:14:00,1.11475,1.1148,1.11455,1.11455,102000000.0
2009-05-28 22:15:00,1.11455,1.11455,1.11445,1.1145,37000000.0
2009-05-28 22:16:00,1.1142,1.1145,1.11415,1.11435,80900000.0
2009-05-28 22:17:00,1.1143,1.1143,1.1143,1.1143,2400000.0
2009-05-28 22:18:00,1.11425,1.1144,1.1142,1.1144,11600000.0
2009-05-28 22:19:00,1.1144,1.1144,1.1141,1.1143,36000000.0
2009-05-28 22:20:00,1.1144,1.1144,1.1143,1.1144,25400000.0
2009-05-28 22:21:00,1.1144,1.1145,1.1144,1.1145,12400000.0
2009-05-28 22:22:00,1.1145,1.1145,1.1145,1.1145,18000000.0
2009-05-28 22:23:00,1.1145,1.1145,1.1145,1.1145,7200000.0
2009-05-28 22:24:00,1.1145,1.1146,1.11445,1.11455,34600000.0
2009-05-28 22:25:00,1.11455,1.11455,1.1143,1.1143,62200000.0
2009-05-28 22:26:00,1.11425,1.1143,1.11425,1.1143,39200000.0
2009-05-28 22:27:00,1.11445,1.11445,1.1144,1.11445,16200000.0
2009-05-28 22:28:00,1.1144,1.1144,1.11435,1.11435,12200000.0
2009-05-28 22:29:00,1.11445,1.11445,1.1142,1.1143,82000000.0
2009-05-28 22:30:00,1.1143,1.1143,1.11425,1.1143,20400000.0
2009-05-28 22:31:00,1.1143,1.1143,1.114,1.1143,102600000.0
2009-05-28 22:32:00,1.1143,1.1144,1.1143,1.1144,108200000.0
2009-05-28 22:33:00,1.1144,1.1145,1.1142,1.1142,98100000.0
2009-05-28 22:34:00,1.1142,1.11425,1.11385,1.11395,187200000.0
2009-05-28 22:35:00,1.11405,1.1142,1.11395,1.1142,31600000.0
2009-05-28 22:36:00,1.1142,1.1142,1.1141,1.1142,53000000.0
2009-05-28 22:37:00,1.1142,1.1143,1.11415,1.1143,8400000.0
2009-05-28 22:38:00,1.1143,1.1143,1.1143,1.1143,16800000.0
2009-05-28 22:39:00,1.1143,1.11435,1.1142,1.11435,11000000.0
2009-05-28 22:40:00,1.1144,1.1144,1.11415,1.11425,42000000.0
2009-05-28 22:41:00,1.11425,1.11445,1.11385,1.1139,91600000.0
2009-05-28 22:42:00,1.11425,1.11425,1.1139,1.11415,10400000.0
2009-05-28 22:43:00,1.1142,1.1142,1.11385,1.114,63000000.0
2009-05-28 22:44:00,1.1141,1.1141,1.1141,1.1141,9000000.0
2009-05-28 22:45:00,1.1142,1.1144,1.1142,1.11435,61600000.0
2009-05-28 22:46:00,1.1144,1.1145,1.11435,1.1145,24200000.0
2009-05-28 22:47:00,1.1145,1.1146,1.1142,1.1144,73400000.0
2009-05-28 22:48:00,1.1144,1.1145,1.1141,1.1141,28400000.0
2009-05-28 22:49:00,1.1142,1.1146,1.11415,1.11415,92000000.0
2009-05-28 22:50:00,1.11415,1.1142,1.11375,1.1141,115000000.0
2009-05-28 22:51:00,1.1141,1.1141,1.114,1.114,9600000.0
2009-05-28 22:52:00,1.114,1.114,1.114,1.114,2400000.0
2009-05-28 22:53:00,1.11395,1.11395,1.1136,1.11375,37800000.0
2009-05-28 22:54:00,1.1139,1.1139,1.1139,1.1139,1000000.0
2009-05-28 22:55:00,1.114,1.114,1.11355,1.1137,14200000.0
2009-05-28 22:56:00,1.1137,1.1138,1.11315,1.11335,70800000.0
2009-05-28 22:57:00,1.11355,1.11355,1.11335,1.11345,15400000.0
2009-05-28 22:58:00,1.1135,1.1136,1.1135,1.1136,2000000.0
2009-05-28 22:59:00,1.11365,1.11365,1.1131,1.1133,68800000.0
2009-05-28 23:00:00,1.1131,1.1131,1.1129,1.1129,3200000.0
2009-05-28 23:01:00,1.11291,1.11332,1.11258,1.11332,28800000.0
2009-05-28 23:02:00,1.11345,1.11405,1.11335,1.1134,9000000.0
2009-05-28 23:03:00,1.1134,1.1134,1.1134,1.1134,3000000.0
2009-05-28 23:04:00,1.1134,1.1134,1.1134,1.1134,1000000.0
2009-05-28 23:05:00,1.1135,1.1135,1.1134,1.1135,18800000.0
2009-05-28 23:06:00,1.11355,1.11355,1.11355,1.11355,8000000.0
2009-05-28 23:07:00,1.11355,1.11355,1.11355,1.11355,2000000.0
2009-05-28 23:08:00,1.11355,1.11365,1.11355,1.11365,8600000.0
2009-05-28 23:09:00,1.1136,1.11385,1.1136,1.11385,15200000.0
2009-05-28 23:10:00,1.1139,1.1139,1.11365,1.1137,3600000.0
2009-05-28 23:11:00,1.11343,1.11358,1.11325,1.11358,19200000.0
2009-05-28 23:12:00,1.1137,1.1137,1.11365,1.11365,2000000.0
2009-05-28 23:13:00,1.1137,1.11375,1.1137,1.11375,2000000.0
2009-05-28 23:14:00,1.11385,1.114,1.11355,1.11355,33600000.0
2009-05-28 23:15:00,1.11324,1.11329,1.11318,1.11327,45800000.0
2009-05-28 23:16:00,1.11355,1.11385,1.11345,1.11385,18800000.0
2009-05-28 23:17:00,1.11395,1.114,1.1137,1.1138,25800000.0
2009-05-28 23:18:00,1.1138,1.1139,1.1138,1.1139,3000000.0
2009-05-28 23:19:00,1.11365,1.11365,1.11345,1.11345,42000000.0
2009-05-28 23:20:00,1.11365,1.11365,1.1134,1.11345,7000000.0
2009-05-28 23:21:00,1.1136,1.1139,1.1136,1.1139,7800000.0
2009-05-28 23:22:00,1.1138,1.1138,1.11335,1.1135,6200000.0
2009-05-28 23:23:00,1.11345,1.11361,1.11329,1.11335,185600000.0
2009-05-28 23:24:00,1.11339,1.11339,1.11327,1.11336,26800000.0
2009-05-28 23:25:00,1.1135,1.1136,1.1135,1.1136,4800000.0
2009-05-28 23:26:00,1.11355,1.11365,1.11355,1.11365,16000000.0
2009-05-28 23:27:00,1.11365,1.11375,1.11365,1.1137,11000000.0
2009-05-28 23:28:00,1.11349,1.1135,1.11335,1.11335,34200000.0
2009-05-28 23:29:00,1.1137,1.1137,1.1137,1.1137,2000000.0
2009-05-28 23:30:00,1.1137,1.1137,1.1137,1.1137,1000000.0
2009-05-28 23:31:00,1.11326,1.11333,1.11311,1.11333,20600000.0
2009-05-28 23:32:00,1.11336,1.1135,1.11331,1.1135,60200000.0
2009-05-28 23:33:00,1.11357,1.1137,1.1135,1.11362,45400000.0
2009-05-28 23:34:00,1.1135,1.11366,1.11345,1.11345,33400000.0
2009-05-28 23:35:00,1.11359,1.11367,1.11335,1.11347,40000000.0
2009-05-28 23:36:00,1.1135,1.1137,1.11348,1.11354,24800000.0
2009-05-28 23:37:00,1.11346,1.1137,1.11331,1.11367,70600000.0
2009-05-28 23:38:00,1.1137,1.11385,1.1137,1.11385,7600000.0
2009-05-28 23:39:00,1.1138,1.11495,1.1138,1.1148,95000000.0
2009-05-28 23:40:00,1.1148,1.11485,1.11375,1.11425,94000000.0
2009-05-28 23:41:00,1.1141,1.1143,1.11405,1.1142,13000000.0
2009-05-28 23:42:00,1.11425,1.1144,1.11415,1.1144,17800000.0
2009-05-28 23:43:00,1.11435,1.11435,1.114,1.11415,17000000.0
2009-05-28 23:44:00,1.1143,1.1143,1.1143,1.1143,12600000.0
2009-05-28 23:45:00,1.11435,1.11435,1.11415,1.11415,20400000.0
2009-05-28 23:46:00,1.1138,1.1138,1.1138,1.1138,3600000.0
2009-05-28 23:47:00,1.1141,1.11425,1.1141,1.11425,13600000.0
2009-05-28 23:48:00,1.11435,1.11435,1.11435,1.11435,7200000.0
2009-05-28 23:49:00,1.11412,1.11422,1.11408,1.11408,23400000.0
2009-05-28 23:50:00,1.11435,1.1145,1.1143,1.1145,15600000.0
2009-05-28 23:51:00,1.1145,1.1145,1.11435,1.1144,28600000.0
2009-05-28 23:52:00,1.1144,1.11475,1.1144,1.11475,8200000.0
2009-05-28 23:53:00,1.1147,1.1147,1.11435,1.11435,4000000.0
2009-05-28 23:54:00,1.11423,1.11423,1.11403,1.11415,72600000.0
2009-05-28 23:55:00,1.11407,1.11429,1.11403,1.11429,24400000.0
2009-05-28 23:56:00,1.11455,1.11455,1.11455,1.11455,1000000.0
2009-05-28 23:57:00,1.1143,1.11437,1.11408,1.1143,79200000.0
2009-05-28 23:58:00,1.11415,1.11426,1.11414,1.11419,15200000.0
2009-05-28 23:59:00,1.11417,1.11428,1.11405,1.11413,73200000.0
2009-05-29 00:00:00,1.1145,1.1145,1.11445,1.11445,8200000.0
2009-05-29 00:01:00,1.1145,1.1145,1.1145,1.1145,2400000.0
2009-05-29 00:02:00,1.1145,1.1145,1.11445,1.11445,3600000.0
2009-05-29 00:03:00,1.1145,1.1145,1.11445,1.11445,30200000.0
2009-05-29 00:04:00,1.1145,1.1145,1.11445,1.1145,12600000.0
2009-05-29 00:05:00,1.1145,1.1145,1.11445,1.1145,40600000.0
2009-05-29 00:06:00,1.1145,1.1145,1.1145,1.1145,106400000.0
2009-05-29 00:07:00,1.1145,1.1145,1.1145,1.1145,7800000.0
2009-05-29 00:08:00,1.1145,1.1145,1.1145,1.1145,7000000.0
2009-05-29 00:09:00,1.1145,1.1145,1.1145,1.1145,9000000.0
2009-05-29 00:10:00,1.1145,1.1145,1.1145,1.1145,6000000.0
2009-05-29 00:11:00,1.1145,1.1145,1.1145,1.1145,11000000.0
2009-05-29 00:12:00,1.1145,1.1147,1.11445,1.11465,24200000.0
2009-05-29 00:13:00,1.1147,1.1147,1.11445,1.1145,35400000.0
2009-05-29 00:14:00,1.1146,1.1146,1.1145,1.1146,7400000.0
2009-05-29 00:15:00,1.1146,1.1146,1.1145,1.1145,15400000.0
2009-05-29 00:16:00,1.11415,1.11433,1.11413,1.1142,63400000.0
2009-05-29 00:17:00,1.1145,1.1146,1.1141,1.11415,26400000.0
2009-05-29 00:18:00,1.1144,1.1144,1.11405,1.11405,30400000.0
2009-05-29 00:19:00,1.11445,1.11445,1.114,1.114,77200000.0
2009-05-29 00:20:00,1.11413,1.11413,1.11391,1.11395,19800000.0
2009-05-29 00:21:00,1.11445,1.11445,1.11405,1.11415,20800000.0
2009-05-29 00:22:00,1.11415,1.1146,1.11415,1.1142,34000000.0
2009-05-29 00:23:00,1.11425,1.1146,1.11405,1.1145,46200000.0
2009-05-29 00:24:00,1.1146,1.1146,1.1142,1.1145,54200000.0
2009-05-29 00:25:00,1.1146,1.1146,1.11435,1.1146,29200000.0
2009-05-29 00:26:00,1.1146,1.1146,1.11405,1.1145,29800000.0
2009-05-29 00:27:00,1.1146,1.1146,1.1144,1.11445,53000000.0
2009-05-29 00:28:00,1.11455,1.1146,1.1142,1.1142,19200000.0
2009-05-29 00:29:00,1.1146,1.1146,1.1142,1.1144,57600000.0
2009-05-29 00:30:00,1.11435,1.1146,1.11405,1.11405,47600000.0
2009-05-29 00:31:00,1.1145,1.11455,1.11445,1.11455,27600000.0
2009-05-29 00:32:00,1.11455,1.1146,1.11455,1.1146,12200000.0
2009-05-29 00:33:00,1.1146,1.1146,1.1145,1.1146,35800000.0
2009-05-29 00:34:00,1.1145,1.11475,1.1145,1.11475,49200000.0
2009-05-29 00:35:00,1.11475,1.11495,1.11425,1.1144,90400000.0
2009-05-29 00:36:00,1.11465,1.1148,1.11425,1.11435,24400000.0
2009-05-29 00:37:00,1.11428,1.11429,1.11423,1.11429,12800000.0
2009-05-29 00:38:00,1.11445,1.1147,1.11405,1.11405,105600000.0
2009-05-29 00:39:00,1.1142,1.1144,1.1142,1.1144,27000000.0
2009-05-29 00:40:00,1.1142,1.1143,1.1142,1.1143,15200000.0
2009-05-29 00:41:00,1.1143,1.1143,1.11405,1.1142,10400000.0
2009-05-29 00:42:00,1.1142,1.1146,1.11405,1.1141,46800000.0
2009-05-29 00:43:00,1.1141,1.1148,1.1141,1.1145,42200000.0
2009-05-29 00:44:00,1.11441,1.11458,1.11438,1.11438,11200000.0
2009-05-29 00:45:00,1.1145,1.1145,1.1145,1.1145,35000000.0
2009-05-29 00:46:00,1.1145,1.1145,1.1144,1.1144,8400000.0
2009-05-29 00:47:00,1.11435,1.11435,1.11435,1.11435,3000000.0
2009-05-29 00:48:00,1.1144,1.1144,1.1144,1.1144,4000000.0
2009-05-29 00:49:00,1.1144,1.1144,1.1142,1.1142,15200000.0
2009-05-29 00:50:00,1.1145,1.1145,1.1144,1.1145,6200000.0
2009-05-29 00:51:00,1.1145,1.1145,1.11445,1.11445,5400000.0
2009-05-29 00:52:00,1.11453,1.11463,1.11431,1.11453,66100000.0
2009-05-29 00:53:00,1.1145,1.1145,1.1145,1.1145,2000000.0
2009-05-29 00:54:00,1.11445,1.1145,1.11445,1.11445,13600000.0
2009-05-29 00:55:00,1.1145,1.1145,1.1145,1.1145,2000000.0
2009-05-29 00:56:00,1.1145,1.11465,1.1145,1.11465,14600000.0
2009-05-29 00:57:00,1.11475,1.11475,1.11445,1.11445,51400000.0
2009-05-29 00:58:00,1.1149,1.1149,1.11485,1.11485,21200000.0
2009-05-29 00:59:00,1.11472,1.11482,1.11445,1.11457,12600000.0
2009-05-29 01:00:00,1.1152,1.1152,1.11475,1.11475,26000000.0
2009-05-29 01:01:00,1.1151,1.1153,1.11475,1.11475,16200000.0
2009-05-29 01:02:00,1.1148,1.1151,1.11463,1.1147,25200000.0
2009-05-29 01:03:00,1.11515,1.1153,1.1147,1.1147,12800000.0
2009-05-29 01:04:00,1.11485,1.1153,1.1147,1.1147,28400000.0
2009-05-29 01:05:00,1.11515,1.1153,1.1147,1.1148,16600000.0
2009-05-29 01:06:00,1.1151,1.1152,1.1148,1.1148,6400000.0
2009-05-29 01:07:00,1.1153,1.1153,1.1147,1.1147,23000000.0
2009-05-29 01:08:00,1.11515,1.11515,1.11515,1.11515,3400000.0
2009-05-29 01:09:00,1.11515,1.11515,1.11515,1.11515,2200000.0
2009-05-29 01:10:00,1.11515,1.1153,1.1147,1.1147,12800000.0
2009-05-29 01:11:00,1.11515,1.1153,1.1147,1.1147,34600000.0
2009-05-29 01:12:00,1.11515,1.1153,1.1147,1.1147,25600000.0
2009-05-29 01:13:00,1.11485,1.1153,1.11485,1.11495,47800000.0
2009-05-29 01:14:00,1.1153,1.1153,1.11485,1.1153,35000000.0
2009-05-29 01:15:00,1.1152,1.1153,1.1152,1.1152,16800000.0
2009-05-29 01:16:00,1.1152,1.1153,1.11485,1.1153,32800000.0
2009-05-29 01:17:00,1.11485,1.1157,1.11475,1.11485,273400000.0
2009-05-29 01:18:00,1.1149,1.1149,1.1147,1.11485,32000000.0
2009-05-29 01:19:00,1.11485,1.11485,1.11485,1.11485,4000000.0
2009-05-29 01:20:00,1.11487,1.11487,1.11462,1.11482,37800000.0
2009-05-29 01:21:00,1.11485,1.11525,1.11475,1.11475,12200000.0
2009-05-29 01:22:00,1.11525,1.11525,1.1147,1.11475,48200000.0
2009-05-29 01:23:00,1.11505,1.11525,1.11475,1.1148,42200000.0
2009-05-29 01:24:00,1.1149,1.115,1.1148,1.115,21600000.0
2009-05-29 01:25:00,1.1151,1.1153,1.1147,1.11495,118600000.0
2009-05-29 01:26:00,1.11495,1.1152,1.11495,1.11495,7200000.0
2009-05-29 01:27:00,1.11495,1.1153,1.11485,1.11485,9400000.0
2009-05-29 01:28:00,1.11495,1.11495,1.11495,1.11495,5000000.0
2009-05-29 01:29:00,1.11495,1.1152,1.11485,1.11485,6200000.0
2009-05-29 01:30:00,1.11485,1.1153,1.1147,1.1147,4200000.0
2009-05-29 01:31:00,1.11495,1.1153,1.11485,1.11485,4200000.0
2009-05-29 01:32:00,1.11495,1.1154,1.11475,1.1151,41200000.0
2009-05-29 01:33:00,1.1151,1.1151,1.1149,1.11505,9400000.0
2009-05-29 01:34:00,1.1151,1.1155,1.1149,1.1151,36000000.0
2009-05-29 01:35:00,1.1151,1.1151,1.1149,1.11505,10400000.0
2009-05-29 01:36:00,1.1151,1.1151,1.11415,1.1145,64200000.0
2009-05-29 01:37:00,1.11485,1.1149,1.1142,1.1143,29100000.0
2009-05-29 01:38:00,1.11485,1.1149,1.11435,1.11435,38400000.0
2009-05-29 01:39:00,1.11485,1.11485,1.1142,1.1143,18200000.0
2009-05-29 01:40:00,1.11435,1.1148,1.11415,1.1148,20200000.0
2009-05-29 01:41:00,1.1148,1.1148,1.1141,1.1143,119200000.0
2009-05-29 01:42:00,1.1144,1.11445,1.1144,1.11445,5000000.0
2009-05-29 01:43:00,1.11425,1.11425,1.11392,1.11413,39400000.0
2009-05-29 01:44:00,1.11415,1.11439,1.11401,1.11428,34300000.0
2009-05-29 01:45:00,1.11431,1.11435,1.11429,1.11429,13300000.0
2009-05-29 01:46:00,1.11445,1.11445,1.11445,1.11445,2000000.0
2009-05-29 01:47:00,1.11433,1.11433,1.11433,1.11433,2000000.0
2009-05-29 01:48:00,1.11445,1.11445,1.11425,1.11425,15600000.0
2009-05-29 01:49:00,1.1143,1.1143,1.1143,1.1143,30400000.0
2009-05-29 01:50:00,1.1143,1.1143,1.1143,1.1143,26600000.0
2009-05-29 01:51:00,1.1143,1.1143,1.11395,1.1142,59400000.0
2009-05-29 01:52:00,1.1142,1.1142,1.11405,1.11405,13000000.0
2009-05-29 01:53:00,1.11405,1.11405,1.11385,1.11395,33800000.0
2009-05-29 01:54:00,1.11405,1.11405,1.11405,1.11405,6000000.0
2009-05-29 01:55:00,1.11405,1.11405,1.11405,1.11405,9000000.0
2009-05-29 01:56:00,1.11405,1.11405,1.1135,1.1135,30600000.0
2009-05-29 01:57:00,1.1136,1.11365,1.11355,1.11365,9200000.0
2009-05-29 01:58:00,1.11337,1.11343,1.11318,1.1133,24200000.0
2009-05-29 01:59:00,1.1134,1.11352,1.11332,1.11344,61400000.0
2009-05-29 02:00:00,1.1138,1.1138,1.1137,1.1137,3400000.0
2009-05-29 02:01:00,1.1137,1.1137,1.1137,1.1137,1200000.0
2009-05-29 02:02:00,1.1138,1.1138,1.1138,1.1138,7200000.0
2009-05-29 02:03:00,1.1138,1.1138,1.1137,1.1137,14600000.0
2009-05-29 02:04:00,1.1137,1.1139,1.11365,1.1137,28600000.0
2009-05-29 02:05:00,1.1138,1.11395,1.1138,1.11395,10000000.0
2009-05-29 02:06:00,1.114,1.114,1.114,1.114,2000000.0
2009-05-29 02:07:00,1.114,1.114,1.114,1.114,5000000.0
2009-05-29 02:08:00,1.114,1.114,1.114,1.114,45600000.0
2009-05-29 02:09:00,1.114,1.114,1.114,1.114,23000000.0
2009-05-29 02:10:00,1.114,1.1142,1.1139,1.114,23200000.0
2009-05-29 02:11:00,1.114,1.1143,1.1139,1.1139,18800000.0
2009-05-29 02:12:00,1.114,1.1142,1.1138,1.1138,34800000.0
2009-05-29 02:13:00,1.1139,1.114,1.11365,1.114,34800000.0
2009-05-29 02:14:00,1.114,1.114,1.114,1.114,72400000.0
2009-05-29 02:15:00,1.114,1.114,1.1134,1.1135,92800000.0
2009-05-29 02:16:00,1.1135,1.1136,1.1135,1.1136,38000000.0
2009-05-29 02:17:00,1.1136,1.1136,1.1132,1.11325,81600000.0
2009-05-29 02:18:00,1.11325,1.11345,1.11325,1.11345,118000000.0
2009-05-29 02:19:00,1.11345,1.11345,1.11345,1.11345,83200000.0
2009-05-29 02:20:00,1.11345,1.11345,1.11345,1.11345,83200000.0
2009-05-29 02:21:00,1.11345,1.1136,1.1134,1.1136,53400000.0
2009-05-29 02:22:00,1.11365,1.11365,1.1134,1.11345,69800000.0
2009-05-29 02:23:00,1.11345,1.1135,1.113,1.11335,119000000.0
2009-05-29 02:24:00,1.11335,1.1134,1.113,1.11315,41200000.0
2009-05-29 02:25:00,1.1133,1.1134,1.1131,1.1134,46400000.0
2009-05-29 02:26:00,1.1134,1.1134,1.1132,1.11335,40000000.0
2009-05-29 02:27:00,1.1134,1.1134,1.11315,1.11315,39800000.0
2009-05-29 02:28:00,1.11315,1.11315,1.11315,1.11315,3400000.0
2009-05-29 02:29:00,1.11308,1.11323,1.11286,1.11323,54000000.0
2009-05-29 02:30:00,1.1132,1.1132,1.1131,1.1131,22400000.0
2009-05-29 02:31:00,1.1131,1.11315,1.1131,1.1131,19400000.0
2009-05-29 02:32:00,1.1131,1.1133,1.1131,1.1133,107800000.0
2009-05-29 02:33:00,1.1134,1.1134,1.1131,1.11315,71200000.0
2009-05-29 02:34:00,1.1132,1.1134,1.11315,1.1133,26200000.0
2009-05-29 02:35:00,1.11315,1.1133,1.1131,1.1131,30400000.0
2009-05-29 02:36:00,1.11276,1.113,1.11257,1.11258,29400000.0
2009-05-29 02:37:00,1.11315,1.1133,1.1131,1.1133,28600000.0
2009-05-29 02:38:00,1.1131,1.1131,1.113,1.113,60400000.0
2009-05-29 02:39:00,1.113,1.113,1.11245,1.1128,106600000.0
2009-05-29 02:40:00,1.1128,1.1128,1.1126,1.1128,31200000.0
2009-05-29 02:41:00,1.1128,1.1128,1.11245,1.1127,20800000.0
2009-05-29 02:42:00,1.1128,1.1128,1.11255,1.11275,29200000.0
2009-05-29 02:43:00,1.1128,1.113,1.1125,1.113,48200000.0
2009-05-29 02:44:00,1.113,1.1131,1.113,1.1131,39000000.0
2009-05-29 02:45:00,1.11325,1.11325,1.1127,1.113,55800000.0
2009-05-29 02:46:00,1.1131,1.1131,1.11265,1.11265,66000000.0
2009-05-29 02:47:00,1.113,1.11325,1.11265,1.11305,39800000.0
2009-05-29 02:48:00,1.1131,1.11325,1.1129,1.11325,42200000.0
2009-05-29 02:49:00,1.113,1.1132,1.11295,1.113,28600000.0
2009-05-29 02:50:00,1.113,1.1132,1.11295,1.11295,28800000.0
2009-05-29 02:51:00,1.11325,1.11335,1.1131,1.1131,40600000.0
2009-05-29 02:52:00,1.11325,1.1134,1.11285,1.1134,45200000.0
2009-05-29 02:53:00,1.11335,1.11345,1.11335,1.1134,48800000.0
2009-05-29 02:54:00,1.1134,1.1136,1.11335,1.1136,83800000.0
2009-05-29 02:55:00,1.1136,1.11365,1.11355,1.11365,79000000.0
2009-05-29 02:56:00,1.11365,1.11365,1.11365,1.11365,60800000.0
2009-05-29 02:57:00,1.11333,1.11337,1.1133,1.11335,20000000.0
2009-05-29 02:58:00,1.11327,1.11347,1.11327,1.11335,24400000.0
2009-05-29 02:59:00,1.11335,1.1135,1.11327,1.1135,22200000.0
2009-05-29 03:00:00,1.11357,1.11367,1.1134,1.11355,49200000.0
2009-05-29 03:01:00,1.11365,1.11365,1.11365,1.11365,18000000.0
2009-05-29 03:02:00,1.11338,1.1135,1.1133,1.1135,41600000.0
2009-05-29 03:03:00,1.1135,1.1135,1.1133,1.11338,48800000.0
2009-05-29 03:04:00,1.11375,1.1138,1.11375,1.11375,35800000.0
2009-05-29 03:05:00,1.11375,1.1138,1.11365,1.11365,23200000.0
2009-05-29 03:06:00,1.11375,1.1138,1.1136,1.1137,33600000.0
2009-05-29 03:07:00,1.1138,1.1138,1.1137,1.1137,9200000.0
2009-05-29 03:08:00,1.1137,1.1137,1.1137,1.1137,1000000.0
2009-05-29 03:09:00,1.11338,1.11353,1.11327,1.11327,61400000.0
2009-05-29 03:10:00,1.11365,1.11365,1.11365,1.11365,26800000.0
2009-05-29 03:11:00,1.11329,1.11332,1.1131,1.11332,19200000.0
2009-05-29 03:12:00,1.11323,1.11338,1.11323,1.11323,25000000.0
2009-05-29 03:13:00,1.11332,1.1134,1.11322,1.11333,48400000.0
2009-05-29 03:14:00,1.11365,1.11365,1.11365,1.11365,12800000.0
2009-05-29 03:15:00,1.11375,1.1138,1.11365,1.11375,29600000.0
2009-05-29 03:16:00,1.1138,1.1138,1.1136,1.1138,24400000.0
2009-05-29 03:17:00,1.1136,1.1138,1.1136,1.11365,28800000.0
2009-05-29 03:18:00,1.11375,1.1138,1.1136,1.1136,6800000.0
2009-05-29 03:19:00,1.1136,1.1136,1.1136,1.1136,5400000.0
2009-05-29 03:20:00,1.11365,1.1143,1.11335,1.11335,118600000.0
2009-05-29 03:21:00,1.11355,1.114,1.11345,1.114,65400000.0
2009-05-29 03:22:00,1.11395,1.11395,1.11355,1.1136,20200000.0
2009-05-29 03:23:00,1.1136,1.1136,1.11335,1.1134,77800000.0
2009-05-29 03:24:00,1.1134,1.1134,1.1129,1.113,117800000.0
2009-05-29 03:25:00,1.113,1.113,1.113,1.113,17600000.0
2009-05-29 03:26:00,1.113,1.113,1.113,1.113,10200000.0
2009-05-29 03:27:00,1.113,1.113,1.113,1.113,8200000.0
2009-05-29 03:28:00,1.113,1.113,1.113,1.113,6000000.0
2009-05-29 03:29:00,1.113,1.113,1.1126,1.11265,36600000.0
2009-05-29 03:30:00,1.11265,1.11265,1.11245,1.1125,24000000.0
2009-05-29 03:31:00,1.11255,1.1126,1.1125,1.1126,37600000.0
2009-05-29 03:32:00,1.1125,1.1126,1.11225,1.11235,36800000.0
2009-05-29 03:33:00,1.1123,1.11245,1.112,1.11225,186200000.0
2009-05-29 03:34:00,1.11225,1.1124,1.11215,1.11215,113600000.0
2009-05-29 03:35:00,1.11215,1.11215,1.11175,1.11175,144600000.0
2009-05-29 03:36:00,1.1118,1.1121,1.1118,1.1119,41600000.0
2009-05-29 03:37:00,1.1119,1.11195,1.1117,1.1119,86200000.0
2009-05-29 03:38:00,1.11195,1.112,1.11195,1.112,3400000.0
2009-05-29 03:39:00,1.11215,1.1126,1.1118,1.11235,77600000.0
2009-05-29 03:40:00,1.1124,1.1124,1.1122,1.1124,41200000.0
2009-05-29 03:41:00,1.1124,1.1124,1.1122,1.1123,61000000.0
2009-05-29 03:42:00,1.1123,1.11235,1.11225,1.1123,32600000.0
2009-05-29 03:43:00,1.1123,1.1123,1.1123,1.1123,21400000.0
2009-05-29 03:44:00,1.1123,1.1123,1.1119,1.11215,84000000.0
2009-05-29 03:45:00,1.11215,1.1123,1.1121,1.11225,37200000.0
2009-05-29 03:46:00,1.11225,1.11225,1.11205,1.11205,23400000.0
2009-05-29 03:47:00,1.1121,1.11215,1.1119,1.1119,50800000.0
2009-05-29 03:48:00,1.11195,1.11195,1.11195,1.11195,2400000.0
2009-05-29 03:49:00,1.112,1.11215,1.112,1.11205,26000000.0
2009-05-29 03:50:00,1.11215,1.11225,1.112,1.11225,47000000.0
2009-05-29 03:51:00,1.11225,1.1123,1.1119,1.112,35600000.0
2009-05-29 03:52:00,1.112,1.112,1.11185,1.11185,18200000.0
2009-05-29 03:53:00,1.1118,1.1118,1.1117,1.1118,47200000.0
2009-05-29 03:54:00,1.1118,1.1118,1.11175,1.11175,51400000.0
2009-05-29 03:55:00,1.11175,1.1118,1.1117,1.1118,49000000.0
2009-05-29 03:56:00,1.1118,1.1119,1.11155,1.11155,169000000.0
2009-05-29 03:57:00,1.11165,1.11165,1.11155,1.11165,56000000.0
2009-05-29 03:58:00,1.11129,1.11145,1.11121,1.11134,25200000.0
2009-05-29 03:59:00,1.11165,1.11165,1.1112,1.1112,68800000.0
2009-05-29 04:00:00,1.1112,1.1113,1.1112,1.11125,42400000.0
2009-05-29 04:01:00,1.1113,1.1114,1.11125,1.1113,49400000.0
2009-05-29 04:02:00,1.1113,1.1113,1.11125,1.11125,46000000.0
2009-05-29 04:03:00,1.11125,1.1114,1.11115,1.11135,149800000.0
2009-05-29 04:04:00,1.11135,1.11145,1.1112,1.1114,120600000.0
2009-05-29 04:05:00,1.1114,1.1118,1.1114,1.1117,33000000.0
2009-05-29 04:06:00,1.1115,1.1118,1.11135,1.1118,25000000.0
2009-05-29 04:07:00,1.1118,1.1119,1.1118,1.1118,8000000.0
2009-05-29 04:08:00,1.1118,1.1119,1.1118,1.1119,30000000.0
2009-05-29 04:09:00,1.1119,1.11205,1.1119,1.11205,51600000.0
2009-05-29 04:10:00,1.11205,1.11205,1.11135,1.11135,25000000.0
2009-05-29 04:11:00,1.1116,1.1117,1.11125,1.11125,14800000.0
2009-05-29 04:12:00,1.11155,1.1117,1.11115,1.11155,13400000.0
2009-05-29 04:13:00,1.11155,1.1117,1.11115,1.1113,72400000.0
2009-05-29 04:14:00,1.11155,1.1117,1.11115,1.1117,28000000.0
2009-05-29 04:15:00,1.1117,1.1117,1.1113,1.1115,24800000.0
2009-05-29 04:16:00,1.1115,1.1117,1.11135,1.11135,11200000.0
2009-05-29 04:17:00,1.1116,1.1117,1.11135,1.1116,7800000.0
2009-05-29 04:18:00,1.1117,1.1117,1.11135,1.1116,9800000.0
2009-05-29 04:19:00,1.1117,1.1117,1.1113,1.1116,5800000.0
2009-05-29 04:20:00,1.1117,1.1117,1.11125,1.1117,53800000.0
2009-05-29 04:21:00,1.1117,1.1117,1.1113,1.11165,58000000.0
2009-05-29 04:22:00,1.11165,1.1119,1.11145,1.1116,34200000.0
2009-05-29 04:23:00,1.1115,1.1118,1.1115,1.1116,21600000.0
2009-05-29 04:24:00,1.1113,1.1117,1.11125,1.1117,21800000.0
2009-05-29 04:25:00,1.1117,1.1118,1.1113,1.1113,56800000.0
2009-05-29 04:26:00,1.1116,1.1117,1.1114,1.1114,14600000.0
2009-05-29 04:27:00,1.1115,1.1115,1.11135,1.1114,33000000.0
2009-05-29 04:28:00,1.1114,1.1116,1.1113,1.1114,39200000.0
2009-05-29 04:29:00,1.1114,1.11155,1.11135,1.11155,38200000.0
2009-05-29 04:30:00,1.11155,1.1116,1.1114,1.1116,31200000.0
2009-05-29 04:31:00,1.11132,1.1115,1.11128,1.11142,33600000.0
2009-05-29 04:32:00,1.1117,1.1117,1.1117,1.1117,14200000.0
2009-05-29 04:33:00,1.1117,1.1117,1.1117,1.1117,7600000.0
2009-05-29 04:34:00,1.1117,1.1117,1.1117,1.1117,13800000.0
2009-05-29 04:35:00,1.1117,1.1117,1.1117,1.1117,11200000.0
2009-05-29 04:36:00,1.1117,1.1122,1.1117,1.1122,52000000.0
2009-05-29 04:37:00,1.1122,1.1122,1.1118,1.1122,120600000.0
2009-05-29 04:38:00,1.1122,1.1122,1.11175,1.11185,13000000.0
2009-05-29 04:39:00,1.11185,1.11185,1.1117,1.1118,41000000.0
2009-05-29 04:40:00,1.1118,1.1118,1.1117,1.1117,14000000.0
2009-05-29 04:41:00,1.1118,1.1122,1.1117,1.11205,129800000.0
2009-05-29 04:42:00,1.11205,1.11205,1.11145,1.11145,20400000.0
2009-05-29 04:43:00,1.1117,1.1117,1.11125,1.1116,32200000.0
2009-05-29 04:44:00,1.11135,1.1117,1.11135,1.1117,5800000.0
2009-05-29 04:45:00,1.1116,1.1116,1.1114,1.1116,13600000.0
2009-05-29 04:46:00,1.1117,1.1117,1.11125,1.11125,9800000.0
2009-05-29 04:47:00,1.1116,1.1117,1.1113,1.1114,9800000.0
2009-05-29 04:48:00,1.1114,1.1114,1.11135,1.11135,16200000.0
2009-05-29 04:49:00,1.1114,1.1114,1.11135,1.1114,15800000.0
2009-05-29 04:50:00,1.1114,1.1114,1.1113,1.1114,13400000.0
2009-05-29 04:51:00,1.1114,1.1114,1.1112,1.1114,36400000.0
2009-05-29 04:52:00,1.1114,1.1114,1.1112,1.11125,43000000.0
2009-05-29 04:53:00,1.11135,1.1118,1.1113,1.1113,54800000.0
2009-05-29 04:54:00,1.1113,1.1113,1.1113,1.1113,68200000.0
2009-05-29 04:55:00,1.1113,1.1113,1.1113,1.1113,51600000.0
2009-05-29 04:56:00,1.1113,1.11145,1.1113,1.1114,25800000.0
2009-05-29 04:57:00,1.1114,1.1114,1.1112,1.1113,105200000.0
2009-05-29 04:58:00,1.1114,1.11145,1.11135,1.11145,20800000.0
2009-05-29 04:59:00,1.11145,1.1116,1.1114,1.1115,23600000.0
2009-05-29 05:00:00,1.1115,1.1117,1.11135,1.1115,37600000.0
2009-05-29 05:01:00,1.11165,1.1117,1.11145,1.1115,68800000.0
2009-05-29 05:02:00,1.11165,1.1118,1.11135,1.1118,40400000.0
2009-05-29 05:03:00,1.1118,1.1118,1.1118,1.1118,4800000.0
2009-05-29 05:04:00,1.1116,1.11177,1.11155,1.11162,64200000.0
2009-05-29 05:05:00,1.1119,1.1119,1.1118,1.1118,13000000.0
2009-05-29 05:06:00,1.1119,1.1119,1.1118,1.1119,31800000.0
2009-05-29 05:07:00,1.1118,1.1119,1.1118,1.1118,13800000.0
2009-05-29 05:08:00,1.11195,1.112,1.11175,1.1119,17200000.0
2009-05-29 05:09:00,1.1121,1.1121,1.1118,1.1119,56000000.0
2009-05-29 05:10:00,1.1119,1.1119,1.1119,1.1119,22000000.0
2009-05-29 05:11:00,1.1119,1.1119,1.1119,1.1119,17800000.0
2009-05-29 05:12:00,1.1119,1.1119,1.1119,1.1119,14000000.0
2009-05-29 05:13:00,1.1119,1.1119,1.1119,1.1119,22000000.0
2009-05-29 05:14:00,1.1119,1.1119,1.1119,1.1119,18000000.0
2009-05-29 05:15:00,1.1119,1.1119,1.1119,1.1119,19800000.0
2009-05-29 05:16:00,1.1119,1.1119,1.1119,1.1119,6600000.0
2009-05-29 05:17:00,1.1119,1.1119,1.1119,1.1119,17400000.0
2009-05-29 05:18:00,1.1119,1.1121,1.11185,1.11185,58800000.0
2009-05-29 05:19:00,1.11205,1.11225,1.11205,1.1121,49200000.0
2009-05-29 05:20:00,1.1121,1.11245,1.11205,1.1121,83200000.0
2009-05-29 05:21:00,1.1121,1.1121,1.11205,1.1121,47200000.0
2009-05-29 05:22:00,1.1121,1.1121,1.11185,1.11185,31200000.0
2009-05-29 05:23:00,1.11205,1.1121,1.11185,1.11205,25600000.0
2009-05-29 05:24:00,1.1121,1.1124,1.11185,1.11205,67600000.0
2009-05-29 05:25:00,1.1121,1.1121,1.11185,1.11205,24600000.0
2009-05-29 05:26:00,1.1119,1.1121,1.11185,1.11185,12800000.0
2009-05-29 05:27:00,1.11205,1.1121,1.11185,1.1119,7000000.0
2009-05-29 05:28:00,1.11205,1.1121,1.11185,1.11185,12800000.0
2009-05-29 05:29:00,1.11205,1.1121,1.11185,1.1119,60400000.0
2009-05-29 05:30:00,1.1119,1.1119,1.1119,1.1119,35200000.0
2009-05-29 05:31:00,1.1119,1.1119,1.1119,1.1119,39800000.0
2009-05-29 05:32:00,1.1119,1.1119,1.1119,1.1119,38400000.0
2009-05-29 05:33:00,1.1119,1.11205,1.1119,1.11205,36400000.0
2009-05-29 05:34:00,1.1121,1.1121,1.11195,1.11195,26000000.0
2009-05-29 05:35:00,1.112,1.1121,1.11195,1.11195,16000000.0
2009-05-29 05:36:00,1.112,1.112,1.11195,1.112,52400000.0
2009-05-29 05:37:00,1.112,1.112,1.1112,1.1113,112600000.0
2009-05-29 05:38:00,1.1113,1.11195,1.1113,1.11155,127000000.0
2009-05-29 05:39:00,1.1115,1.1117,1.1115,1.11165,21600000.0
2009-05-29 05:40:00,1.1117,1.1117,1.1113,1.1114,21200000.0
2009-05-29 05:41:00,1.1116,1.1117,1.11135,1.11135,13400000.0
2009-05-29 05:42:00,1.11137,1.11137,1.11087,1.11128,34000000.0
2009-05-29 05:43:00,1.1116,1.1117,1.11135,1.1114,23600000.0
2009-05-29 05:44:00,1.1116,1.1116,1.11135,1.11135,16400000.0
2009-05-29 05:45:00,1.1115,1.11195,1.11125,1.1114,45800000.0
2009-05-29 05:46:00,1.11114,1.1113,1.11102,1.11125,114400000.0
2009-05-29 05:47:00,1.11132,1.11135,1.1111,1.11123,38800000.0
2009-05-29 05:48:00,1.1114,1.1114,1.1114,1.1114,4800000.0
2009-05-29 05:49:00,1.11137,1.11143,1.1113,1.11133,192600000.0
2009-05-29 05:50:00,1.11115,1.11131,1.1111,1.11131,103600000.0
2009-05-29 05:51:00,1.11155,1.1116,1.11155,1.1116,4400000.0
2009-05-29 05:52:00,1.1116,1.1116,1.1116,1.1116,6600000.0
2009-05-29 05:53:00,1.1117,1.1117,1.1116,1.1116,13000000.0
2009-05-29 05:54:00,1.1117,1.1117,1.1116,1.1116,3200000.0
2009-05-29 05:55:00,1.11132,1.1115,1.11127,1.1113,284400000.0
2009-05-29 05:56:00,1.1116,1.1116,1.1116,1.1116,2800000.0
2009-05-29 05:57:00,1.1116,1.1116,1.1116,1.1116,1200000.0
2009-05-29 05:58:00,1.11132,1.11132,1.11108,1.11122,175900000.0
2009-05-29 05:59:00,1.1116,1.1116,1.1116,1.1116,2400000.0
2009-05-29 06:00:00,1.1116,1.1116,1.11125,1.11135,58200000.0
2009-05-29 06:01:00,1.11135,1.11145,1.11135,1.11135,100000000.0
2009-05-29 06:02:00,1.11135,1.11145,1.11135,1.11145,63400000.0
2009-05-29 06:03:00,1.1115,1.1117,1.1113,1.1115,12200000.0
2009-05-29 06:04:00,1.1115,1.11155,1.1115,1.11155,4000000.0
2009-05-29 06:05:00,1.11127,1.1114,1.11125,1.11125,122400000.0
2009-05-29 06:06:00,1.11123,1.1114,1.11117,1.11134,238800000.0
2009-05-29 06:07:00,1.11155,1.11155,1.1114,1.1114,8000000.0
2009-05-29 06:08:00,1.1114,1.1114,1.1114,1.1114,21600000.0
2009-05-29 06:09:00,1.1114,1.1114,1.1114,1.1114,9600000.0
2009-05-29 06:10:00,1.11135,1.1114,1.11135,1.1114,26200000.0
2009-05-29 06:11:00,1.11133,1.11147,1.11124,1.11138,706200001.0
2009-05-29 06:12:00,1.1114,1.1115,1.1114,1.1115,4400000.0
2009-05-29 06:13:00,1.11155,1.11155,1.11135,1.1114,8200000.0
2009-05-29 06:14:00,1.11135,1.11145,1.1113,1.11135,40200000.0
2009-05-29 06:15:00,1.11128,1.11142,1.1112,1.1112,471000000.0
2009-05-29 06:16:00,1.11135,1.11135,1.11135,1.11135,15200000.0
2009-05-29 06:17:00,1.11135,1.11135,1.11135,1.11135,8600000.0
2009-05-29 06:18:00,1.11135,1.11135,1.11135,1.11135,48200000.0
2009-05-29 06:19:00,1.11135,1.11135,1.11135,1.11135,4200000.0
2009-05-29 06:20:00,1.11135,1.11135,1.11125,1.11125,36600000.0
2009-05-29 06:21:00,1.11125,1.1115,1.11125,1.11135,18400000.0
2009-05-29 06:22:00,1.11135,1.1115,1.1111,1.1112,25200000.0
2009-05-29 06:23:00,1.1112,1.1112,1.1112,1.1112,5000000.0
2009-05-29 06:24:00,1.1112,1.11125,1.11115,1.11125,42200000.0
2009-05-29 06:25:00,1.11125,1.1113,1.1111,1.11125,87200000.0
2009-05-29 06:26:00,1.11125,1.11125,1.11115,1.11115,19000000.0
2009-05-29 06:27:00,1.11115,1.11125,1.11115,1.11115,96200000.0
2009-05-29 06:28:00,1.11115,1.11115,1.11095,1.11095,85400000.0
2009-05-29 06:29:00,1.111,1.111,1.1106,1.1107,162600000.0
2009-05-29 06:30:00,1.1107,1.1107,1.11065,1.11065,76000000.0
2009-05-29 06:31:00,1.11065,1.1107,1.11045,1.1107,52800000.0
2009-05-29 06:32:00,1.1106,1.11075,1.1106,1.1106,28200000.0
2009-05-29 06:33:00,1.1107,1.1107,1.1105,1.1106,72200002.0
2009-05-29 06:34:00,1.1106,1.1106,1.1106,1.1106,10000000.0
2009-05-29 06:35:00,1.1106,1.1107,1.11055,1.11055,171200008.0
2009-05-29 06:36:00,1.1107,1.1107,1.1106,1.11065,16000000.0
2009-05-29 06:37:00,1.1106,1.1106,1.1106,1.1106,2000000.0
2009-05-29 06:38:00,1.1106,1.1106,1.1104,1.11045,135800000.0
2009-05-29 06:39:00,1.11045,1.11045,1.1104,1.11045,145800000.0
2009-05-29 06:40:00,1.11045,1.1105,1.10985,1.10985,270800000.0
2009-05-29 06:41:00,1.10985,1.11015,1.10985,1.1099,74600000.0
2009-05-29 06:42:00,1.1099,1.11005,1.1098,1.10985,35200000.0
2009-05-29 06:43:00,1.1099,1.1099,1.1099,1.1099,2800000.0
2009-05-29 06:44:00,1.1099,1.1101,1.1099,1.1101,34000000.0
2009-05-29 06:45:00,1.1101,1.11015,1.1101,1.11015,14000000.0
2009-05-29 06:46:00,1.11015,1.11015,1.11015,1.11015,13000000.0
2009-05-29 06:47:00,1.11015,1.11015,1.11015,1.11015,7000000.0
2009-05-29 06:48:00,1.1101,1.11015,1.1099,1.1099,11600000.0
2009-05-29 06:49:00,1.10995,1.1103,1.10995,1.1103,59000000.0
2009-05-29 06:50:00,1.11035,1.11105,1.1102,1.1102,37600000.0
2009-05-29 06:51:00,1.11035,1.1107,1.1103,1.1107,36800000.0
2009-05-29 06:52:00,1.1107,1.1109,1.1105,1.1107,66600000.0
2009-05-29 06:53:00,1.1107,1.11085,1.1104,1.11065,58400000.0
2009-05-29 06:54:00,1.11045,1.1108,1.11045,1.1107,49600000.0
2009-05-29 06:55:00,1.1107,1.1107,1.1103,1.11065,52200000.0
2009-05-29 06:56:00,1.1107,1.1108,1.11045,1.1106,46000000.0
2009-05-29 06:57:00,1.1107,1.1108,1.11045,1.1107,25400000.0
2009-05-29 06:58:00,1.11045,1.1108,1.11045,1.11065,43200000.0
2009-05-29 06:59:00,1.11045,1.1108,1.11045,1.11065,52000000.0
2009-05-29 07:00:00,1.11045,1.1108,1.1103,1.11045,60000000.0
2009-05-29 07:01:00,1.11045,1.1106,1.11045,1.1106,25200000.0
2009-05-29 07:02:00,1.1107,1.11115,1.11065,1.1107,88400000.0
2009-05-29 07:03:00,1.11065,1.1108,1.1105,1.11065,59200000.0
2009-05-29 07:04:00,1.11075,1.111,1.11065,1.111,76200000.0
2009-05-29 07:05:00,1.111,1.11135,1.1108,1.11115,49400000.0
2009-05-29 07:06:00,1.11095,1.1112,1.11085,1.1111,31600000.0
2009-05-29 07:07:00,1.1112,1.1113,1.11095,1.11095,29600000.0
2009-05-29 07:08:00,1.111,1.111,1.111,1.111,14800000.0
2009-05-29 07:09:00,1.111,1.1112,1.111,1.1112,43600000.0
2009-05-29 07:10:00,1.1113,1.1114,1.1112,1.1112,157000000.0
2009-05-29 07:11:00,1.1112,1.11135,1.1112,1.1112,26800000.0
2009-05-29 07:12:00,1.1112,1.1112,1.1112,1.1112,33400000.0
2009-05-29 07:13:00,1.1112,1.1113,1.1112,1.1113,39600000.0
2009-05-29 07:14:00,1.1113,1.1114,1.11125,1.11125,21800000.0
2009-05-29 07:15:00,1.1113,1.1113,1.11125,1.1113,26600000.0
2009-05-29 07:16:00,1.11125,1.1113,1.1111,1.1113,42800000.0
2009-05-29 07:17:00,1.11125,1.11225,1.11125,1.11225,66800000.0
2009-05-29 07:18:00,1.1116,1.11175,1.11105,1.11125,113200000.0
2009-05-29 07:19:00,1.1113,1.1114,1.11105,1.1114,39800000.0
2009-05-29 07:20:00,1.1114,1.1114,1.1114,1.1114,1000000.0
2009-05-29 07:21:00,1.11135,1.1114,1.11135,1.1114,31200000.0
2009-05-29 07:22:00,1.1114,1.1114,1.1111,1.1111,47800000.0
2009-05-29 07:23:00,1.11105,1.11105,1.11105,1.11105,9600000.0
2009-05-29 07:24:00,1.11105,1.1111,1.111,1.111,51200000.0
2009-05-29 07:25:00,1.111,1.111,1.111,1.111,28400000.0
2009-05-29 07:26:00,1.11095,1.11098,1.1108,1.1109,315200000.0
2009-05-29 07:27:00,1.11115,1.1112,1.11075,1.1108,103600000.0
2009-05-29 07:28:00,1.1108,1.1108,1.11045,1.11045,115600000.0
2009-05-29 07:29:00,1.1105,1.1107,1.11035,1.11065,44200000.0
2009-05-29 07:30:00,1.1107,1.1107,1.1103,1.1104,49700000.0
2009-05-29 07:31:00,1.1103,1.11035,1.1098,1.11005,65200000.0
2009-05-29 07:32:00,1.1101,1.1101,1.11,1.11,51200000.0
2009-05-29 07:33:00,1.11015,1.1103,1.10995,1.1101,58600000.0
2009-05-29 07:34:00,1.11025,1.11025,1.10985,1.11,57200000.0
2009-05-29 07:35:00,1.1101,1.1102,1.1099,1.1102,21000000.0
2009-05-29 07:36:00,1.1102,1.1103,1.10985,1.10995,54600000.0
2009-05-29 07:37:00,1.11,1.11,1.11,1.11,6800000.0
2009-05-29 07:38:00,1.1101,1.1101,1.11,1.11,14800000.0
2009-05-29 07:39:00,1.11,1.1101,1.11,1.11,15200000.0
2009-05-29 07:40:00,1.11,1.11,1.11,1.11,6800000.0
2009-05-29 07:41:00,1.11,1.1101,1.11,1.11,50600000.0
2009-05-29 07:42:00,1.11,1.11015,1.11,1.11015,105400000.0
2009-05-29 07:43:00,1.11015,1.11015,1.10995,1.10995,59600000.0
2009-05-29 07:44:00,1.11005,1.1101,1.1099,1.10995,47400000.0
2009-05-29 07:45:00,1.10995,1.10995,1.10955,1.10955,50600000.0
2009-05-29 07:46:00,1.1096,1.1096,1.10925,1.10945,50200000.0
2009-05-29 07:47:00,1.10945,1.10945,1.10795,1.10795,194100000.0
2009-05-29 07:48:00,1.1081,1.1086,1.10795,1.10835,86200000.0
2009-05-29 07:49:00,1.1081,1.1083,1.10765,1.1082,105400000.0
2009-05-29 07:50:00,1.1082,1.1084,1.1081,1.10825,84600000.0
2009-05-29 07:51:00,1.1082,1.10875,1.1082,1.10875,93600000.0
2009-05-29 07:52:00,1.1087,1.10885,1.1082,1.1085,121600000.0
2009-05-29 07:53:00,1.10845,1.10845,1.10785,1.1082,114600000.0
2009-05-29 07:54:00,1.10815,1.1083,1.10795,1.1082,109200000.0
2009-05-29 07:55:00,1.1081,1.1083,1.1081,1.1083,80400000.0
2009-05-29 07:56:00,1.10835,1.10835,1.10805,1.1081,175200000.0
2009-05-29 07:57:00,1.1082,1.1083,1.1081,1.1082,33800000.0
2009-05-29 07:58:00,1.1081,1.1083,1.1081,1.1082,59400000.0
2009-05-29 07:59:00,1.1082,1.1083,1.10805,1.1081,64400000.0
2009-05-29 08:00:00,1.1082,1.10855,1.1081,1.1085,185799999.0
2009-05-29 08:01:00,1.1086,1.1087,1.1082,1.1083,140700000.0
2009-05-29 08:02:00,1.1083,1.10845,1.10795,1.10845,258199999.0
2009-05-29 08:03:00,1.10845,1.10845,1.10815,1.1083,155800000.0
2009-05-29 08:04:00,1.1083,1.10845,1.10815,1.10835,61200000.0
2009-05-29 08:05:00,1.10835,1.10835,1.1081,1.10825,136200000.0
2009-05-29 08:06:00,1.1082,1.10865,1.10755,1.10775,315000000.0
2009-05-29 08:07:00,1.10775,1.10775,1.1067,1.10715,79200000.0
2009-05-29 08:08:00,1.1072,1.1077,1.10685,1.1071,108400000.0
2009-05-29 08:09:00,1.1071,1.10765,1.1069,1.107,179200000.0
2009-05-29 08:10:00,1.107,1.1076,1.107,1.10755,121200000.0
2009-05-29 08:11:00,1.10755,1.10825,1.1075,1.10795,103800000.0
2009-05-29 08:12:00,1.1082,1.1082,1.1077,1.1078,79600000.0
2009-05-29 08:13:00,1.1078,1.1078,1.10735,1.10745,35800000.0
2009-05-29 08:14:00,1.1075,1.10755,1.1071,1.1072,37400000.0
2009-05-29 08:15:00,1.1071,1.1071,1.10705,1.1071,27000000.0
2009-05-29 08:16:00,1.1071,1.1071,1.107,1.107,25800000.0
2009-05-29 08:17:00,1.10685,1.107,1.10685,1.107,50400000.0
2009-05-29 08:18:00,1.107,1.107,1.107,1.107,41000000.0
2009-05-29 08:19:00,1.107,1.1071,1.107,1.1071,65600000.0
2009-05-29 08:20:00,1.1071,1.10715,1.10705,1.1071,105800000.0
2009-05-29 08:21:00,1.1071,1.10715,1.10695,1.10715,99800000.0
2009-05-29 08:22:00,1.10715,1.10715,1.107,1.107,74800000.0
2009-05-29 08:23:00,1.107,1.107,1.1069,1.10695,68000000.0
2009-05-29 08:24:00,1.10695,1.107,1.1066,1.107,99800000.0
2009-05-29 08:25:00,1.107,1.107,1.10655,1.1068,157400000.0
2009-05-29 08:26:00,1.1068,1.1074,1.1068,1.1073,78800000.0
2009-05-29 08:27:00,1.1074,1.108,1.1073,1.1077,142200000.0
2009-05-29 08:28:00,1.1077,1.1077,1.10735,1.1074,73000000.0
2009-05-29 08:29:00,1.1075,1.1075,1.1072,1.1072,249000000.0
2009-05-29 08:30:00,1.1073,1.1073,1.1065,1.1067,189000000.0
2009-05-29 08:31:00,1.1067,1.10685,1.1066,1.1067,153200000.0
2009-05-29 08:32:00,1.1067,1.10805,1.1067,1.1076,268600000.0
2009-05-29 08:33:00,1.1076,1.1081,1.1075,1.1077,51600000.0
2009-05-29 08:34:00,1.10765,1.10765,1.10735,1.10755,52000000.0
2009-05-29 08:35:00,1.1077,1.1077,1.107,1.107,135200000.0
2009-05-29 08:36:00,1.1071,1.1071,1.1065,1.1067,59400000.0
2009-05-29 08:37:00,1.10665,1.10725,1.10665,1.107,41000000.0
2009-05-29 08:38:00,1.10705,1.1073,1.10655,1.1073,105600000.0
2009-05-29 08:39:00,1.1073,1.1075,1.1073,1.1073,170000000.0
2009-05-29 08:40:00,1.1073,1.10745,1.1073,1.10745,87000000.0
2009-05-29 08:41:00,1.10745,1.10765,1.1073,1.1074,131800000.0
2009-05-29 08:42:00,1.1074,1.1078,1.1074,1.1075,94400000.0
2009-05-29 08:43:00,1.1076,1.1077,1.1074,1.1075,171600000.0
2009-05-29 08:44:00,1.1075,1.1077,1.1064,1.10655,272800001.0
2009-05-29 08:45:00,1.1065,1.10705,1.10645,1.1068,58200000.0
2009-05-29 08:46:00,1.1068,1.1069,1.1068,1.1068,50600000.0
2009-05-29 08:47:00,1.1068,1.1071,1.1067,1.10685,66200000.0
2009-05-29 08:48:00,1.107,1.1071,1.1066,1.1066,114000000.0
2009-05-29 08:49:00,1.1066,1.1067,1.106,1.1061,325000000.0
2009-05-29 08:50:00,1.1061,1.10615,1.106,1.10605,209000000.0
2009-05-29 08:51:00,1.10605,1.1061,1.1057,1.10585,269799997.0
2009-05-29 08:52:00,1.10585,1.1059,1.1057,1.1058,305600000.0
2009-05-29 08:53:00,1.1059,1.10595,1.1058,1.1058,92800000.0
2009-05-29 08:54:00,1.1058,1.1059,1.1058,1.1058,105000000.0
2009-05-29 08:55:00,1.1058,1.1058,1.1057,1.1058,111200000.0
2009-05-29 08:56:00,1.1058,1.1058,1.10545,1.1055,275400004.0
2009-05-29 08:57:00,1.1055,1.1056,1.10545,1.1055,745600008.0
2009-05-29 08:58:00,1.1055,1.1058,1.1055,1.10555,122200000.0
2009-05-29 08:59:00,1.10575,1.10585,1.10545,1.10585,152600000.0
2009-05-29 09:00:00,1.10595,1.1065,1.10565,1.1064,158400000.0
2009-05-29 09:01:00,1.1064,1.1065,1.1062,1.1062,94800000.0
2009-05-29 09:02:00,1.1062,1.1064,1.10585,1.10585,101900000.0
2009-05-29 09:03:00,1.10585,1.1066,1.10585,1.1063,185400000.0
2009-05-29 09:04:00,1.1064,1.1065,1.10615,1.1062,140000000.0
2009-05-29 09:05:00,1.10635,1.1065,1.1059,1.1059,157200000.0
2009-05-29 09:06:00,1.1059,1.106,1.10535,1.10555,166800000.0
2009-05-29 09:07:00,1.1056,1.1058,1.1055,1.1056,128200000.0
2009-05-29 09:08:00,1.1056,1.1056,1.1054,1.1055,203200000.0
2009-05-29 09:09:00,1.1055,1.1056,1.10525,1.10535,178600000.0
2009-05-29 09:10:00,1.10545,1.1056,1.10535,1.10535,190800000.0
2009-05-29 09:11:00,1.10535,1.10545,1.1052,1.10545,254000000.0
2009-05-29 09:12:00,1.1055,1.10565,1.1054,1.1055,79200000.0
2009-05-29 09:13:00,1.1055,1.10565,1.10545,1.1056,101600000.0
2009-05-29 09:14:00,1.1056,1.1056,1.10545,1.1055,99200000.0
2009-05-29 09:15:00,1.1056,1.1056,1.1052,1.10525,106800000.0
2009-05-29 09:16:00,1.1053,1.10545,1.10525,1.1053,118400000.0
2009-05-29 09:17:00,1.1053,1.1056,1.1053,1.1056,143200000.0
2009-05-29 09:18:00,1.10545,1.1057,1.1054,1.1056,171800000.0
2009-05-29 09:19:00,1.10555,1.1058,1.10555,1.10575,127600000.0
2009-05-29 09:20:00,1.10575,1.10645,1.10575,1.1063,412999997.0
2009-05-29 09:21:00,1.1062,1.1062,1.1055,1.1058,364600000.0
2009-05-29 09:22:00,1.1059,1.1061,1.1058,1.106,116400000.0
2009-05-29 09:23:00,1.1058,1.10635,1.10575,1.1059,143000000.0
2009-05-29 09:24:00,1.1059,1.10595,1.10525,1.1053,266400000.0
2009-05-29 09:25:00,1.1053,1.1057,1.10525,1.1056,233000000.0
2009-05-29 09:26:00,1.1055,1.1058,1.1055,1.1056,128000000.0
2009-05-29 09:27:00,1.1056,1.1056,1.10395,1.1042,248600000.0
2009-05-29 09:28:00,1.1042,1.10455,1.10415,1.10455,203800000.0
2009-05-29 09:29:00,1.10455,1.10465,1.10445,1.1045,173400000.0
2009-05-29 09:30:00,1.10445,1.1046,1.10445,1.1046,141800000.0
2009-05-29 09:31:00,1.1046,1.1048,1.10455,1.1047,180200000.0
2009-05-29 09:32:00,1.1047,1.10485,1.1047,1.10485,41400000.0
2009-05-29 09:33:00,1.10485,1.10485,1.1037,1.104,312600000.0
2009-05-29 09:34:00,1.104,1.1048,1.104,1.10415,223600000.0
2009-05-29 09:35:00,1.1042,1.10425,1.10395,1.1042,323000000.0
2009-05-29 09:36:00,1.1043,1.1043,1.1036,1.1038,269400000.0
2009-05-29 09:37:00,1.1038,1.1042,1.10365,1.104,171200000.0
2009-05-29 09:38:00,1.104,1.1043,1.10395,1.10425,109400000.0
2009-05-29 09:39:00,1.10425,1.10455,1.10415,1.10425,107000000.0
2009-05-29 09:40:00,1.10425,1.1045,1.10415,1.1043,173000000.0
2009-05-29 09:41:00,1.1043,1.1048,1.10425,1.1047,242400000.0
2009-05-29 09:42:00,1.1047,1.1049,1.10465,1.1047,191400000.0
2009-05-29 09:43:00,1.1047,1.1047,1.1045,1.1046,173200000.0
2009-05-29 09:44:00,1.1046,1.1047,1.1045,1.1047,70400000.0
2009-05-29 09:45:00,1.1047,1.10505,1.1046,1.1049,125400000.0
2009-05-29 09:46:00,1.1049,1.1049,1.1049,1.1049,11200000.0
2009-05-29 09:47:00,1.1049,1.1049,1.10455,1.1046,38200000.0
2009-05-29 09:48:00,1.1046,1.1047,1.1045,1.1046,152400000.0
2009-05-29 09:49:00,1.1044,1.1046,1.1043,1.1045,127800000.0
2009-05-29 09:50:00,1.1045,1.1045,1.1044,1.1045,86200000.0
2009-05-29 09:51:00,1.1045,1.10555,1.1045,1.10555,282800000.0
2009-05-29 09:52:00,1.10555,1.10555,1.1051,1.1052,112000000.0
2009-05-29 09:53:00,1.1052,1.1056,1.1051,1.1056,108400000.0
2009-05-29 09:54:00,1.1056,1.1058,1.1056,1.1058,185000000.0
2009-05-29 09:55:00,1.1058,1.10595,1.1056,1.1056,141200000.0
2009-05-29 09:56:00,1.1057,1.1057,1.10555,1.1057,76200000.0
2009-05-29 09:57:00,1.1057,1.1058,1.1052,1.1057,150600000.0
2009-05-29 09:58:00,1.1057,1.1058,1.1054,1.1058,160400000.0
2009-05-29 09:59:00,1.10585,1.10655,1.10585,1.1065,644600001.0
2009-05-29 10:00:00,1.1065,1.1068,1.1064,1.10675,224300000.0
2009-05-29 10:01:00,1.1068,1.1068,1.10675,1.1068,90800000.0
2009-05-29 10:02:00,1.1068,1.1069,1.10635,1.1068,142400000.0
2009-05-29 10:03:00,1.1068,1.10685,1.10655,1.1068,141600000.0
2009-05-29 10:04:00,1.1068,1.1068,1.10645,1.1068,139800000.0
2009-05-29 10:05:00,1.1068,1.1068,1.10645,1.1066,80400000.0
2009-05-29 10:06:00,1.1066,1.1066,1.1065,1.1065,149000000.0
2009-05-29 10:07:00,1.1065,1.1065,1.1062,1.1062,101800000.0
2009-05-29 10:08:00,1.1062,1.1064,1.10615,1.10625,182000000.0
2009-05-29 10:09:00,1.1063,1.1064,1.1062,1.1063,141400000.0
2009-05-29 10:10:00,1.1063,1.1063,1.1061,1.1062,108400000.0
2009-05-29 10:11:00,1.1062,1.1062,1.1053,1.1053,129600000.0
2009-05-29 10:12:00,1.1054,1.106,1.10525,1.1057,247200000.0
2009-05-29 10:13:00,1.10575,1.1061,1.1057,1.106,113000000.0
2009-05-29 10:14:00,1.106,1.106,1.1057,1.1058,225200000.0
2009-05-29 10:15:00,1.1058,1.1058,1.1052,1.1052,183400000.0
2009-05-29 10:16:00,1.1053,1.1054,1.105,1.1053,171800000.0
2009-05-29 10:17:00,1.1053,1.10535,1.1052,1.10525,60000000.0
2009-05-29 10:18:00,1.10525,1.1054,1.1051,1.1053,133600000.0
2009-05-29 10:19:00,1.1053,1.1053,1.10515,1.1053,38600000.0
2009-05-29 10:20:00,1.1053,1.1053,1.1046,1.10465,98800000.0
2009-05-29 10:21:00,1.1048,1.1051,1.10445,1.10445,112400000.0
2009-05-29 10:22:00,1.1046,1.1047,1.1046,1.1047,41000000.0
2009-05-29 10:23:00,1.1047,1.10495,1.10465,1.10485,128400000.0
2009-05-29 10:24:00,1.1048,1.1049,1.1046,1.1047,96600000.0
2009-05-29 10:25:00,1.1045,1.1046,1.1043,1.10435,270800000.0
2009-05-29 10:26:00,1.1044,1.1046,1.10435,1.1045,55600000.0
2009-05-29 10:27:00,1.1045,1.1047,1.1045,1.1046,142400000.0
2009-05-29 10:28:00,1.1046,1.1046,1.10435,1.1046,93800000.0
2009-05-29 10:29:00,1.1047,1.105,1.1047,1.10485,352000000.0
2009-05-29 10:30:00,1.10485,1.1049,1.1047,1.1047,181000000.0
2009-05-29 10:31:00,1.1047,1.10485,1.10465,1.10465,123600000.0
2009-05-29 10:32:00,1.10465,1.1048,1.1043,1.1044,541400000.0
2009-05-29 10:33:00,1.10455,1.10505,1.1045,1.1047,190800000.0
2009-05-29 10:34:00,1.1047,1.10475,1.1045,1.10465,235800000.0
2009-05-29 10:35:00,1.1046,1.10485,1.10445,1.1046,267800000.0
2009-05-29 10:36:00,1.1046,1.1047,1.1046,1.1046,163600000.0
2009-05-29 10:37:00,1.1046,1.10485,1.1046,1.1047,99800000.0
2009-05-29 10:38:00,1.1047,1.1049,1.10465,1.1049,139200000.0
2009-05-29 10:39:00,1.1049,1.1049,1.10455,1.10455,117600000.0
2009-05-29 10:40:00,1.1048,1.10495,1.10465,1.1047,102400000.0
2009-05-29 10:41:00,1.1047,1.10475,1.1045,1.10475,85400000.0
2009-05-29 10:42:00,1.1048,1.1049,1.1046,1.1047,51200000.0
2009-05-29 10:43:00,1.10445,1.1048,1.10445,1.1048,105800000.0
2009-05-29 10:44:00,1.105,1.10535,1.1048,1.1052,131200000.0
2009-05-29 10:45:00,1.1052,1.10535,1.1048,1.1051,179400000.0
2009-05-29 10:46:00,1.1051,1.10555,1.1051,1.10555,113200000.0
2009-05-29 10:47:00,1.10555,1.10565,1.10555,1.10565,19400000.0
2009-05-29 10:48:00,1.10565,1.10575,1.1054,1.1054,84600000.0
2009-05-29 10:49:00,1.1054,1.10545,1.10495,1.1051,44000000.0
2009-05-29 10:50:00,1.10515,1.10515,1.10515,1.10515,18000000.0
2009-05-29 10:51:00,1.10535,1.10535,1.10535,1.10535,12000000.0
2009-05-29 10:52:00,1.10535,1.10535,1.10495,1.1051,63600000.0
2009-05-29 10:53:00,1.1051,1.1051,1.10465,1.1047,137600000.0
2009-05-29 10:54:00,1.1047,1.1047,1.10445,1.1045,70400000.0
2009-05-29 10:55:00,1.1045,1.1045,1.1041,1.1042,35600000.0
2009-05-29 10:56:00,1.1042,1.1045,1.1041,1.10435,107200000.0
2009-05-29 10:57:00,1.10435,1.10445,1.10395,1.104,212200000.0
2009-05-29 10:58:00,1.104,1.104,1.1031,1.1033,346000000.0
2009-05-29 10:59:00,1.1033,1.1035,1.103,1.1033,118000000.0
2009-05-29 11:00:00,1.1033,1.1036,1.1031,1.1032,226600000.0
2009-05-29 11:01:00,1.1032,1.1038,1.1032,1.1038,330800000.0
2009-05-29 11:02:00,1.1038,1.104,1.10305,1.10325,354200000.0
2009-05-29 11:03:00,1.10325,1.1033,1.1026,1.1028,154400000.0
2009-05-29 11:04:00,1.10285,1.1032,1.10285,1.1029,51600000.0
2009-05-29 11:05:00,1.1029,1.103,1.10255,1.10255,130800000.0
2009-05-29 11:06:00,1.1026,1.10265,1.1025,1.1026,183000000.0
2009-05-29 11:07:00,1.1026,1.1026,1.1023,1.1023,120200000.0
2009-05-29 11:08:00,1.1023,1.1024,1.1022,1.1024,101000000.0
2009-05-29 11:09:00,1.1024,1.10245,1.10215,1.1024,183400000.0
2009-05-29 11:10:00,1.1024,1.10265,1.1023,1.1025,98000000.0
2009-05-29 11:11:00,1.10255,1.1026,1.10255,1.1026,204400000.0
2009-05-29 11:12:00,1.1025,1.1026,1.10235,1.1025,62000000.0
2009-05-29 11:13:00,1.1025,1.1025,1.1024,1.1024,39000000.0
2009-05-29 11:14:00,1.1025,1.1026,1.1024,1.1026,90600000.0
2009-05-29 11:15:00,1.1026,1.1032,1.1026,1.1032,283800000.0
2009-05-29 11:16:00,1.1032,1.1032,1.10255,1.1026,484200005.0
2009-05-29 11:17:00,1.1026,1.103,1.10245,1.10245,166600001.0
2009-05-29 11:18:00,1.10265,1.1027,1.10255,1.10265,477600000.0
2009-05-29 11:19:00,1.10265,1.1028,1.10265,1.10275,187600000.0
2009-05-29 11:20:00,1.10275,1.1031,1.1027,1.1031,116000000.0
2009-05-29 11:21:00,1.1031,1.1032,1.10295,1.1031,143800000.0
2009-05-29 11:22:00,1.1031,1.1031,1.10305,1.10305,95200000.0
2009-05-29 11:23:00,1.10305,1.10305,1.10245,1.1025,235400000.0
2009-05-29 11:24:00,1.1025,1.1025,1.10215,1.1023,282000000.0
2009-05-29 11:25:00,1.1023,1.1023,1.1021,1.10215,712399992.0
2009-05-29 11:26:00,1.10215,1.1023,1.102,1.10205,1277599999.0
2009-05-29 11:27:00,1.10205,1.1031,1.10205,1.1029,244600000.0
2009-05-29 11:28:00,1.1029,1.1033,1.1029,1.1032,124800000.0
2009-05-29 11:29:00,1.1032,1.1033,1.10305,1.1032,81800000.0
2009-05-29 11:30:00,1.1033,1.1033,1.10315,1.1032,58400000.0
2009-05-29 11:31:00,1.1033,1.1036,1.1032,1.1036,212400000.0
2009-05-29 11:32:00,1.10335,1.10375,1.10335,1.10365,209200000.0
2009-05-29 11:33:00,1.10365,1.10365,1.10305,1.10305,340000000.0
2009-05-29 11:34:00,1.1031,1.1031,1.10255,1.1029,242600000.0
2009-05-29 11:35:00,1.10278,1.10278,1.10212,1.10216,1452800015.0
2009-05-29 11:36:00,1.10215,1.10235,1.10205,1.10215,1452800015.0
2009-05-29 11:37:00,1.10215,1.10235,1.102,1.1021,668000012.0
2009-05-29 11:38:00,1.1021,1.10235,1.1019,1.1019,819999986.0
2009-05-29 11:39:00,1.1019,1.10195,1.10175,1.10175,410800000.0
2009-05-29 11:40:00,1.1017,1.1021,1.1017,1.1021,126800000.0
2009-05-29 11:41:00,1.10225,1.10245,1.10215,1.10235,200000000.0
2009-05-29 11:42:00,1.1023,1.1023,1.10225,1.1023,96400000.0
2009-05-29 11:43:00,1.1023,1.1023,1.10155,1.1016,335600000.0
2009-05-29 11:44:00,1.1017,1.1017,1.1014,1.1017,180200000.0
2009-05-29 11:45:00,1.1017,1.1018,1.1014,1.10165,364200000.0
2009-05-29 11:46:00,1.10165,1.10225,1.10165,1.10215,449599999.0
2009-05-29 11:47:00,1.10215,1.10225,1.1016,1.1018,186000002.0
2009-05-29 11:48:00,1.1018,1.1019,1.10155,1.1016,78200000.0
2009-05-29 11:49:00,1.10155,1.10195,1.10145,1.1019,314599998.0
2009-05-29 11:50:00,1.10195,1.102,1.10155,1.102,107000000.0
2009-05-29 11:51:00,1.102,1.10225,1.1019,1.102,100200000.0
2009-05-29 11:52:00,1.102,1.102,1.10195,1.10195,73000000.0
2009-05-29 11:53:00,1.10195,1.10235,1.1019,1.10215,163400000.0
2009-05-29 11:54:00,1.10225,1.1024,1.10205,1.10225,489000000.0
2009-05-29 11:55:00,1.10225,1.1023,1.1019,1.10195,452800000.0
2009-05-29 11:56:00,1.102,1.102,1.10185,1.10185,247800000.0
2009-05-29 11:57:00,1.10185,1.10185,1.1018,1.10185,289200000.0
2009-05-29 11:58:00,1.10185,1.1019,1.10175,1.1019,124800000.0
2009-05-29 11:59:00,1.1019,1.10215,1.1018,1.10205,106600000.0
2009-05-29 12:00:00,1.10215,1.10325,1.1021,1.10325,519200000.0
2009-05-29 12:01:00,1.10325,1.1035,1.10285,1.1031,284800000.0
2009-05-29 12:02:00,1.1031,1.10315,1.1028,1.1028,256000000.0
2009-05-29 12:03:00,1.1029,1.103,1.10265,1.10285,164200000.0
2009-05-29 12:04:00,1.1028,1.1029,1.1025,1.1027,163200000.0
2009-05-29 12:05:00,1.1027,1.1027,1.10205,1.10205,228800000.0
2009-05-29 12:06:00,1.10205,1.1021,1.1017,1.1021,42800000.0
2009-05-29 12:07:00,1.1021,1.1022,1.1021,1.1022,85400000.0
2009-05-29 12:08:00,1.1023,1.1024,1.1019,1.1019,67200000.0
2009-05-29 12:09:00,1.1019,1.10225,1.1019,1.1021,72000000.0
2009-05-29 12:10:00,1.1021,1.1025,1.1021,1.1025,93000000.0
2009-05-29 12:11:00,1.1025,1.10255,1.10215,1.10235,275400000.0
2009-05-29 12:12:00,1.10235,1.10235,1.1019,1.1019,207800000.0
2009-05-29 12:13:00,1.1019,1.102,1.1018,1.102,242200000.0
2009-05-29 12:14:00,1.102,1.102,1.10155,1.1016,144000000.0
2009-05-29 12:15:00,1.1016,1.1016,1.1013,1.10145,412200000.0
2009-05-29 12:16:00,1.10145,1.1017,1.10145,1.10155,266000000.0
2009-05-29 12:17:00,1.10155,1.1018,1.1014,1.1018,231200000.0
2009-05-29 12:18:00,1.1018,1.1018,1.1015,1.1018,83800000.0
2009-05-29 12:19:00,1.1018,1.1018,1.1016,1.1016,118200000.0
2009-05-29 12:20:00,1.10175,1.10185,1.10145,1.10145,73000000.0
2009-05-29 12:21:00,1.1015,1.1019,1.1014,1.1018,122600000.0
2009-05-29 12:22:00,1.1018,1.102,1.1018,1.102,145000000.0
2009-05-29 12:23:00,1.102,1.102,1.10175,1.102,156200000.0
2009-05-29 12:24:00,1.1021,1.1025,1.102,1.1025,165800000.0
2009-05-29 12:25:00,1.1026,1.1027,1.10195,1.10195,251600000.0
2009-05-29 12:26:00,1.10195,1.10195,1.10145,1.1017,152200000.0
2009-05-29 12:27:00,1.1017,1.1019,1.1017,1.1018,66400000.0
2009-05-29 12:28:00,1.1017,1.1019,1.10145,1.1015,78600000.0
2009-05-29 12:29:00,1.1015,1.1017,1.10145,1.10155,109800000.0
2009-05-29 12:30:00,1.10155,1.1017,1.10145,1.1017,72700000.0
2009-05-29 12:31:00,1.1017,1.1017,1.10125,1.1014,861600025.0
2009-05-29 12:32:00,1.10135,1.1015,1.10125,1.1014,254200000.0
2009-05-29 12:33:00,1.10135,1.1015,1.10125,1.10135,1935099970.0
2009-05-29 12:34:00,1.10135,1.10165,1.10125,1.10145,263800002.0
2009-05-29 12:35:00,1.1014,1.10185,1.1014,1.1015,191800000.0
2009-05-29 12:36:00,1.1015,1.10175,1.10145,1.10155,140400000.0
2009-05-29 12:37:00,1.10155,1.10155,1.1012,1.10125,434999993.0
2009-05-29 12:38:00,1.10125,1.1013,1.10075,1.10075,453000000.0
2009-05-29 12:39:00,1.10075,1.1008,1.10065,1.10075,349600008.0
2009-05-29 12:40:00,1.1008,1.10115,1.1005,1.10075,533200007.0
2009-05-29 12:41:00,1.1007,1.101,1.1006,1.10065,135600000.0
2009-05-29 12:42:00,1.10065,1.1008,1.10065,1.1007,131000000.0
2009-05-29 12:43:00,1.1007,1.10075,1.10055,1.10055,247000000.0
2009-05-29 12:44:00,1.10055,1.1012,1.10055,1.1011,244999997.0
2009-05-29 12:45:00,1.1011,1.1011,1.101,1.1011,164600000.0
2009-05-29 12:46:00,1.1011,1.1012,1.101,1.1011,93200000.0
2009-05-29 12:47:00,1.1011,1.1011,1.10075,1.1008,228400000.0
2009-05-29 12:48:00,1.1008,1.10135,1.1008,1.10135,221200000.0
2009-05-29 12:49:00,1.101,1.1011,1.101,1.10105,221600000.0
2009-05-29 12:50:00,1.10105,1.10125,1.10105,1.1011,101600000.0
2009-05-29 12:51:00,1.1011,1.1012,1.1011,1.1012,117200000.0
2009-05-29 12:52:00,1.1012,1.1012,1.1011,1.1012,128000000.0
2009-05-29 12:53:00,1.1012,1.1016,1.1012,1.1015,237400000.0
2009-05-29 12:54:00,1.10145,1.10145,1.10105,1.10115,332600000.0
2009-05-29 12:55:00,1.10115,1.1012,1.10115,1.1012,90400000.0
2009-05-29 12:56:00,1.1012,1.10125,1.10115,1.10125,142600000.0
2009-05-29 12:57:00,1.10125,1.10135,1.1011,1.1011,173000000.0
2009-05-29 12:58:00,1.1011,1.1011,1.101,1.101,76800000.0
2009-05-29 12:59:00,1.101,1.1011,1.10075,1.1011,148000000.0
2009-05-29 13:00:00,1.1011,1.10125,1.1008,1.1011,268400000.0
2009-05-29 13:01:00,1.1011,1.10155,1.1011,1.10135,383200000.0
2009-05-29 13:02:00,1.10135,1.1015,1.1008,1.1011,480800000.0
2009-05-29 13:03:00,1.1011,1.1012,1.101,1.101,383600000.0
2009-05-29 13:04:00,1.101,1.10115,1.10095,1.10115,306200000.0
2009-05-29 13:05:00,1.10115,1.10115,1.10075,1.10075,322600000.0
2009-05-29 13:06:00,1.1008,1.1009,1.1002,1.10025,261800000.0
2009-05-29 13:07:00,1.10025,1.1005,1.10015,1.10025,719000007.0
2009-05-29 13:08:00,1.10025,1.10045,1.1001,1.10045,752800008.0
2009-05-29 13:09:00,1.10045,1.1005,1.09985,1.1005,899599989.0
2009-05-29 13:10:00,1.1005,1.1007,1.10035,1.1007,93400000.0
2009-05-29 13:11:00,1.1007,1.1008,1.1002,1.1008,153600000.0
2009-05-29 13:12:00,1.1008,1.1008,1.1006,1.1007,78400000.0
2009-05-29 13:13:00,1.1007,1.1014,1.1007,1.1013,126400000.0
2009-05-29 13:14:00,1.1013,1.1014,1.10055,1.10095,232800000.0
2009-05-29 13:15:00,1.10095,1.10105,1.10045,1.1009,316600000.0
2009-05-29 13:16:00,1.10085,1.1011,1.1005,1.1011,224600000.0
2009-05-29 13:17:00,1.1011,1.1013,1.1011,1.1011,58800000.0
2009-05-29 13:18:00,1.1011,1.1011,1.1005,1.1011,278600000.0
2009-05-29 13:19:00,1.1011,1.1011,1.1007,1.1009,56600000.0
2009-05-29 13:20:00,1.1009,1.1009,1.10065,1.1008,60000000.0
2009-05-29 13:21:00,1.1008,1.1008,1.1007,1.1008,64800000.0
2009-05-29 13:22:00,1.1008,1.101,1.1004,1.1005,182000000.0
2009-05-29 13:23:00,1.1005,1.1006,1.0995,1.0996,352800001.0
2009-05-29 13:24:00,1.0996,1.0996,1.09905,1.0991,671299986.0
2009-05-29 13:25:00,1.0991,1.0993,1.09905,1.0993,170600000.0
2009-05-29 13:26:00,1.0993,1.1002,1.0993,1.0995,352800000.0
2009-05-29 13:27:00,1.0995,1.0996,1.0991,1.0994,266000000.0
2009-05-29 13:28:00,1.0994,1.0995,1.09905,1.0995,336200000.0
2009-05-29 13:29:00,1.0996,1.09965,1.09925,1.0995,322399999.0
2009-05-29 13:30:00,1.0994,1.09995,1.0994,1.09995,323800000.0
2009-05-29 13:31:00,1.1,1.10065,1.0999,1.10015,214000000.0
2009-05-29 13:32:00,1.10015,1.1005,1.09995,1.09995,375800000.0
2009-05-29 13:33:00,1.0999,1.0999,1.099,1.0995,462600002.0
2009-05-29 13:34:00,1.0995,1.0997,1.0994,1.0996,135000000.0
2009-05-29 13:35:00,1.0996,1.09985,1.0996,1.0996,378800000.0
2009-05-29 13:36:00,1.0996,1.0997,1.09905,1.09905,453199996.0
2009-05-29 13:37:00,1.09905,1.09925,1.09905,1.09915,599400000.0
2009-05-29 13:38:00,1.09915,1.09935,1.09915,1.09925,500999995.0
2009-05-29 13:39:00,1.09925,1.0993,1.09925,1.09925,71200000.0
2009-05-29 13:40:00,1.09925,1.0993,1.0984,1.0987,332000001.0
2009-05-29 13:41:00,1.0985,1.09895,1.09845,1.09895,166000000.0
2009-05-29 13:42:00,1.09895,1.0994,1.0989,1.0994,275400000.0
2009-05-29 13:43:00,1.0994,1.0995,1.0991,1.09915,190400000.0
2009-05-29 13:44:00,1.09925,1.1,1.09925,1.0999,323200001.0
2009-05-29 13:45:00,1.0999,1.10045,1.0997,1.1004,386000000.0
2009-05-29 13:46:00,1.10045,1.10045,1.09995,1.10005,342600000.0
2009-05-29 13:47:00,1.1,1.1,1.0995,1.0996,283200000.0
2009-05-29 13:48:00,1.0996,1.09975,1.0996,1.0997,107000000.0
2009-05-29 13:49:00,1.0997,1.0999,1.0995,1.0996,108000000.0
2009-05-29 13:50:00,1.0996,1.10035,1.0996,1.10025,583599998.0
2009-05-29 13:51:00,1.10035,1.1004,1.1002,1.1004,309400000.0
2009-05-29 13:52:00,1.1004,1.1009,1.1004,1.10045,289400000.0
2009-05-29 13:53:00,1.10055,1.1006,1.1004,1.1006,114000000.0
2009-05-29 13:54:00,1.1007,1.1007,1.10005,1.1001,138000000.0
2009-05-29 13:55:00,1.1004,1.10045,1.10005,1.10045,150000000.0
2009-05-29 13:56:00,1.10055,1.1008,1.1004,1.1008,506600001.0
2009-05-29 13:57:00,1.1008,1.10125,1.1008,1.1012,299200000.0
2009-05-29 13:58:00,1.1012,1.1013,1.1011,1.10125,157600000.0
2009-05-29 13:59:00,1.10125,1.1018,1.1012,1.1018,397000000.0
2009-05-29 14:00:00,1.10175,1.1018,1.1012,1.10145,664800004.0
2009-05-29 14:01:00,1.1014,1.1018,1.1013,1.1016,232000000.0
2009-05-29 14:02:00,1.1016,1.1017,1.1007,1.1009,360399995.0
2009-05-29 14:03:00,1.1009,1.10095,1.1001,1.10065,203600000.0
2009-05-29 14:04:00,1.10065,1.10065,1.10035,1.1004,222600000.0
2009-05-29 14:05:00,1.1005,1.1005,1.09965,1.0999,86400000.0
2009-05-29 14:06:00,1.0999,1.1,1.0998,1.09995,371200000.0
2009-05-29 14:07:00,1.09995,1.1004,1.09995,1.10015,358000000.0
2009-05-29 14:08:00,1.10015,1.10035,1.10015,1.10035,460600000.0
2009-05-29 14:09:00,1.10035,1.10065,1.1003,1.10055,777400000.0
2009-05-29 14:10:00,1.10055,1.1008,1.10035,1.10045,281600000.0
2009-05-29 14:11:00,1.10045,1.10045,1.1002,1.1002,231800000.0
2009-05-29 14:12:00,1.1002,1.1002,1.10005,1.10005,349600000.0
2009-05-29 14:13:00,1.09985,1.09985,1.09945,1.09955,295200000.0
2009-05-29 14:14:00,1.09955,1.0997,1.0994,1.0995,540800000.0
2009-05-29 14:15:00,1.0995,1.09955,1.09925,1.09955,816800000.0
2009-05-29 14:16:00,1.0996,1.09965,1.09925,1.0993,298800000.0
2009-05-29 14:17:00,1.0993,1.0995,1.0993,1.0993,371400000.0
2009-05-29 14:18:00,1.0993,1.09935,1.09905,1.0991,301800000.0
2009-05-29 14:19:00,1.0991,1.09915,1.0989,1.099,350199999.0
2009-05-29 14:20:00,1.099,1.0993,1.09875,1.0993,456600000.0
2009-05-29 14:21:00,1.0993,1.0994,1.0991,1.0993,274200000.0
2009-05-29 14:22:00,1.0993,1.0996,1.0993,1.0995,237600000.0
2009-05-29 14:23:00,1.0995,1.09995,1.0993,1.09995,283600000.0
2009-05-29 14:24:00,1.09995,1.10025,1.09985,1.1,700800000.0
2009-05-29 14:25:00,1.1,1.10055,1.09995,1.10015,589600000.0
2009-05-29 14:26:00,1.10015,1.10045,1.1001,1.1003,267600000.0
2009-05-29 14:27:00,1.1003,1.1005,1.10005,1.1005,289800000.0
2009-05-29 14:28:00,1.1004,1.10045,1.1,1.10015,297800000.0
2009-05-29 14:29:00,1.10015,1.10045,1.09995,1.1001,411800000.0
2009-05-29 14:30:00,1.09985,1.1008,1.09955,1.1001,338400000.0
2009-05-29 14:31:00,1.0999,1.1,1.09965,1.0997,471600000.0
2009-05-29 14:32:00,1.09975,1.09985,1.0996,1.0998,195200000.0
2009-05-29 14:33:00,1.0998,1.1,1.0991,1.0994,347100000.0
2009-05-29 14:34:00,1.0994,1.0994,1.0986,1.09925,300800000.0
2009-05-29 14:35:00,1.09925,1.09935,1.0987,1.09925,378800000.0
2009-05-29 14:36:00,1.09925,1.0997,1.0992,1.0993,559000000.0
2009-05-29 14:37:00,1.09935,1.09945,1.09895,1.0994,376800000.0
2009-05-29 14:38:00,1.0994,1.0994,1.09905,1.09905,346800000.0
2009-05-29 14:39:00,1.09905,1.0995,1.0988,1.0992,432600000.0
2009-05-29 14:40:00,1.0992,1.0996,1.099,1.0992,468800000.0
2009-05-29 14:41:00,1.0992,1.0995,1.0992,1.0994,363400000.0
2009-05-29 14:42:00,1.0994,1.09945,1.0985,1.09865,404400000.0
2009-05-29 14:43:00,1.09875,1.099,1.09765,1.09785,453200000.0
2009-05-29 14:44:00,1.09765,1.0985,1.09745,1.09845,590200000.0
2009-05-29 14:45:00,1.09845,1.0985,1.09745,1.09765,462800000.0
2009-05-29 14:46:00,1.0976,1.0977,1.0967,1.097,649999999.0
2009-05-29 14:47:00,1.0969,1.0971,1.09645,1.09685,449200000.0
2009-05-29 14:48:00,1.0969,1.09735,1.0967,1.09725,641800000.0
2009-05-29 14:49:00,1.09745,1.0977,1.09715,1.09725,1005799981.0
2009-05-29 14:50:00,1.09735,1.09765,1.09735,1.09755,1307400007.0
2009-05-29 14:51:00,1.09755,1.09785,1.09755,1.0977,419400003.0
2009-05-29 14:52:00,1.0977,1.0978,1.0975,1.0977,324600000.0
2009-05-29 14:53:00,1.0977,1.0977,1.0971,1.0971,242400002.0
2009-05-29 14:54:00,1.0971,1.0975,1.0971,1.09725,329200000.0
2009-05-29 14:55:00,1.09725,1.0976,1.0972,1.0975,344200000.0
2009-05-29 14:56:00,1.0974,1.0976,1.0974,1.0976,218600000.0
2009-05-29 14:57:00,1.0976,1.09785,1.09725,1.09785,262000000.0
2009-05-29 14:58:00,1.09785,1.0982,1.09775,1.09795,317600000.0
2009-05-29 14:59:00,1.09795,1.09805,1.09725,1.09735,315600000.0
2009-05-29 15:00:00,1.0973,1.0973,1.096,1.096,523200000.0
2009-05-29 15:01:00,1.09595,1.096,1.095,1.0952,644600000.0
2009-05-29 15:02:00,1.0952,1.09555,1.0952,1.0954,641400001.0
2009-05-29 15:03:00,1.09545,1.09615,1.0954,1.09595,459000000.0
2009-05-29 15:04:00,1.096,1.09625,1.09595,1.0962,288800000.0
2009-05-29 15:05:00,1.0962,1.09625,1.09585,1.096,205800000.0
2009-05-29 15:06:00,1.096,1.096,1.09545,1.09555,548300000.0
2009-05-29 15:07:00,1.09555,1.0959,1.09535,1.0958,723800000.0
2009-05-29 15:08:00,1.0958,1.09605,1.09565,1.09605,246400000.0
2009-05-29 15:09:00,1.09605,1.0962,1.0957,1.096,557800000.0
2009-05-29 15:10:00,1.096,1.09615,1.09525,1.0953,579600000.0
2009-05-29 15:11:00,1.09545,1.0957,1.09535,1.0957,230800000.0
2009-05-29 15:12:00,1.0956,1.0959,1.0956,1.0958,321200000.0
2009-05-29 15:13:00,1.0958,1.0958,1.09515,1.09515,378000000.0
2009-05-29 15:14:00,1.09525,1.09545,1.09505,1.09535,743600000.0
2009-05-29 15:15:00,1.09535,1.0957,1.09515,1.0955,436000000.0
2009-05-29 15:16:00,1.0956,1.0961,1.0954,1.0961,244800000.0
2009-05-29 15:17:00,1.0961,1.0966,1.09605,1.0966,605400003.0
2009-05-29 15:18:00,1.0966,1.0967,1.09615,1.09615,492200000.0
2009-05-29 15:19:00,1.09625,1.09695,1.09625,1.0969,336600000.0
2009-05-29 15:20:00,1.09685,1.09695,1.0968,1.0969,552400000.0
2009-05-29 15:21:00,1.0969,1.09715,1.09685,1.097,600000000.0
2009-05-29 15:22:00,1.097,1.09705,1.09655,1.09685,808600000.0
2009-05-29 15:23:00,1.09685,1.09695,1.09685,1.0969,515000000.0
2009-05-29 15:24:00,1.0969,1.09715,1.09665,1.09685,404200000.0
2009-05-29 15:25:00,1.09685,1.09685,1.09655,1.0968,441000000.0
2009-05-29 15:26:00,1.0968,1.097,1.09675,1.09675,566000000.0
2009-05-29 15:27:00,1.09675,1.09735,1.09665,1.097,545600000.0
2009-05-29 15:28:00,1.0971,1.0977,1.0971,1.0975,436000000.0
2009-05-29 15:29:00,1.0975,1.0978,1.0971,1.0978,541000000.0
2009-05-29 15:30:00,1.0979,1.09865,1.0978,1.09865,455800000.0
2009-05-29 15:31:00,1.0986,1.0987,1.09815,1.0983,458000000.0
2009-05-29 15:32:00,1.0984,1.09885,1.0982,1.09885,168200000.0
2009-05-29 15:33:00,1.09885,1.0995,1.0988,1.0994,428800000.0
2009-05-29 15:34:00,1.0995,1.0995,1.09865,1.0992,465900000.0
2009-05-29 15:35:00,1.0992,1.0995,1.09895,1.099,382600000.0
2009-05-29 15:36:00,1.09895,1.09895,1.0979,1.0979,220000000.0
2009-05-29 15:37:00,1.0979,1.0979,1.0973,1.09765,272400000.0
2009-05-29 15:38:00,1.09765,1.09805,1.0974,1.0979,405900001.0
2009-05-29 15:39:00,1.0979,1.09835,1.0979,1.0983,793400003.0
2009-05-29 15:40:00,1.0983,1.0983,1.0978,1.09805,465599999.0
2009-05-29 15:41:00,1.098,1.09805,1.0973,1.0979,252500000.0
2009-05-29 15:42:00,1.0978,1.09905,1.09755,1.09905,245600000.0
2009-05-29 15:43:00,1.09905,1.09975,1.0989,1.09965,202600000.0
2009-05-29 15:44:00,1.0997,1.0997,1.099,1.0994,178400000.0
2009-05-29 15:45:00,1.0993,1.1007,1.0993,1.1007,524100001.0
2009-05-29 15:46:00,1.1007,1.1007,1.0988,1.0995,303100000.0
2009-05-29 15:47:00,1.0994,1.09985,1.0989,1.0996,427800000.0
2009-05-29 15:48:00,1.09965,1.0997,1.099,1.0994,623200000.0
2009-05-29 15:49:00,1.0992,1.1001,1.0992,1.0997,417000000.0
2009-05-29 15:50:00,1.0997,1.1,1.09945,1.0996,454399998.0
2009-05-29 15:51:00,1.0996,1.1,1.0991,1.09935,663100000.0
2009-05-29 15:52:00,1.09915,1.1,1.09875,1.09875,505200000.0
2009-05-29 15:53:00,1.0986,1.09895,1.0982,1.0985,501600000.0
2009-05-29 15:54:00,1.09845,1.0992,1.0982,1.0982,373700000.0
2009-05-29 15:55:00,1.0982,1.099,1.0981,1.0987,358400000.0
2009-05-29 15:56:00,1.0987,1.0987,1.09725,1.0975,667400000.0
2009-05-29 15:57:00,1.0974,1.0977,1.0971,1.09735,610600000.0
2009-05-29 15:58:00,1.09735,1.0982,1.09735,1.09775,349600000.0
2009-05-29 15:59:00,1.09785,1.0982,1.09785,1.0979,353099999.0
2009-05-29 16:00:00,1.0979,1.09845,1.09755,1.0979,563099999.0
2009-05-29 16:01:00,1.0979,1.09795,1.09705,1.09705,937600005.0
2009-05-29 16:02:00,1.09705,1.0975,1.09665,1.09695,316400000.0
2009-05-29 16:03:00,1.097,1.0973,1.09685,1.097,514000000.0
2009-05-29 16:04:00,1.09705,1.0978,1.09655,1.0977,501200000.0
2009-05-29 16:05:00,1.0977,1.0977,1.09665,1.0967,628500000.0
2009-05-29 16:06:00,1.0968,1.097,1.0966,1.0968,396800000.0
2009-05-29 16:07:00,1.0969,1.0972,1.09655,1.09685,445600000.0
2009-05-29 16:08:00,1.09685,1.0969,1.09575,1.0964,428500000.0
2009-05-29 16:09:00,1.0964,1.0964,1.0956,1.0962,708400000.0
2009-05-29 16:10:00,1.0962,1.0968,1.09605,1.0967,531300000.0
2009-05-29 16:11:00,1.0967,1.0972,1.0967,1.0972,70600000.0
2009-05-29 16:12:00,1.0971,1.0972,1.0962,1.0963,450800000.0
2009-05-29 16:13:00,1.0963,1.09705,1.0962,1.0969,388900000.0
2009-05-29 16:14:00,1.0969,1.0973,1.0966,1.09685,492900000.0
2009-05-29 16:15:00,1.09665,1.09665,1.0958,1.09585,356000001.0
2009-05-29 16:16:00,1.09585,1.0959,1.0954,1.0957,237800000.0
2009-05-29 16:17:00,1.0957,1.0959,1.0954,1.0959,391200000.0
2009-05-29 16:18:00,1.096,1.096,1.0942,1.09445,481900000.0
2009-05-29 16:19:00,1.09445,1.0946,1.0939,1.0946,296500000.0
2009-05-29 16:20:00,1.0946,1.09525,1.0942,1.09475,775799999.0
2009-05-29 16:21:00,1.09475,1.09505,1.0947,1.0949,504400000.0
2009-05-29 16:22:00,1.0949,1.0949,1.09435,1.0947,554800000.0
2009-05-29 16:23:00,1.0947,1.0949,1.0943,1.0947,565400000.0
2009-05-29 16:24:00,1.0947,1.0952,1.09425,1.0952,752900000.0
2009-05-29 16:25:00,1.0953,1.09535,1.0949,1.09525,686600000.0
2009-05-29 16:26:00,1.09525,1.0953,1.095,1.0951,406000000.0
2009-05-29 16:27:00,1.09515,1.09525,1.095,1.09515,492200000.0
2009-05-29 16:28:00,1.09515,1.09575,1.0951,1.0956,654200000.0
2009-05-29 16:29:00,1.0956,1.0957,1.0953,1.0956,543600000.0
2009-05-29 16:30:00,1.0956,1.09615,1.0956,1.096,554399994.0
2009-05-29 16:31:00,1.0961,1.0963,1.096,1.096,340000000.0
2009-05-29 16:32:00,1.096,1.0962,1.0956,1.0958,340600000.0
2009-05-29 16:33:00,1.0958,1.0958,1.0955,1.0957,456199998.0
2009-05-29 16:34:00,1.0957,1.09615,1.0955,1.09615,599800000.0
2009-05-29 16:35:00,1.09615,1.09655,1.0958,1.09655,549500000.0
2009-05-29 16:36:00,1.09655,1.09665,1.09605,1.09635,532300000.0
2009-05-29 16:37:00,1.0964,1.097,1.09615,1.0967,445400000.0
2009-05-29 16:38:00,1.0968,1.0971,1.09655,1.09705,364500000.0
2009-05-29 16:39:00,1.09705,1.09705,1.09615,1.0966,758200000.0
2009-05-29 16:40:00,1.0966,1.0968,1.0961,1.0966,301000000.0
2009-05-29 16:41:00,1.0965,1.0968,1.096,1.0963,256800000.0
2009-05-29 16:42:00,1.09635,1.09755,1.09615,1.0974,725600004.0
2009-05-29 16:43:00,1.0974,1.0977,1.097,1.0977,653300000.0
2009-05-29 16:44:00,1.09765,1.098,1.09735,1.0979,374700000.0
2009-05-29 16:45:00,1.0978,1.09825,1.0976,1.09785,735400000.0
2009-05-29 16:46:00,1.09785,1.0986,1.09785,1.0983,361000000.0
2009-05-29 16:47:00,1.09835,1.0989,1.0983,1.09865,404000000.0
2009-05-29 16:48:00,1.09865,1.0994,1.0986,1.0989,378200000.0
2009-05-29 16:49:00,1.0988,1.0989,1.09815,1.0982,284600000.0
2009-05-29 16:50:00,1.0982,1.0988,1.0982,1.0984,480500000.0
2009-05-29 16:51:00,1.0984,1.099,1.0983,1.0989,508800000.0
2009-05-29 16:52:00,1.0989,1.099,1.09825,1.0983,450200000.0
2009-05-29 16:53:00,1.0983,1.0984,1.0969,1.0972,457600000.0
2009-05-29 16:54:00,1.0973,1.09735,1.0965,1.0965,360200000.0
2009-05-29 16:55:00,1.09645,1.0966,1.0959,1.096,261600000.0
2009-05-29 16:56:00,1.096,1.0966,1.0958,1.0965,521400000.0
2009-05-29 16:57:00,1.0966,1.09685,1.096,1.0962,394000000.0
2009-05-29 16:58:00,1.0962,1.0965,1.0956,1.0962,484899998.0
2009-05-29 16:59:00,1.0962,1.0965,1.09545,1.0956,791800015.0
2009-05-29 17:00:00,1.0957,1.09645,1.0956,1.09615,604200005.0
2009-05-29 17:01:00,1.09615,1.09615,1.09485,1.0958,561600003.0
2009-05-29 17:02:00,1.0958,1.09655,1.0954,1.0965,473400000.0
2009-05-29 17:03:00,1.0965,1.0966,1.09595,1.09615,438800000.0
2009-05-29 17:04:00,1.09615,1.0966,1.09605,1.0963,394300000.0
2009-05-29 17:05:00,1.0962,1.0966,1.09615,1.0962,456000000.0
2009-05-29 17:06:00,1.0962,1.09665,1.09585,1.0959,479600000.0
2009-05-29 17:07:00,1.09595,1.096,1.09565,1.0959,335600000.0
2009-05-29 17:08:00,1.0959,1.09685,1.0959,1.09675,504700000.0
2009-05-29 17:09:00,1.09675,1.09675,1.09595,1.09605,398000000.0
2009-05-29 17:10:00,1.096,1.0968,1.0959,1.09625,412600000.0
2009-05-29 17:11:00,1.09625,1.0969,1.0962,1.09635,496800000.0
2009-05-29 17:12:00,1.09635,1.0966,1.0961,1.09645,293600000.0
2009-05-29 17:13:00,1.0965,1.0965,1.096,1.09645,441600000.0
2009-05-29 17:14:00,1.09645,1.09645,1.096,1.096,328600000.0
2009-05-29 17:15:00,1.096,1.0963,1.09595,1.0961,801200015.0
2009-05-29 17:16:00,1.0961,1.0963,1.09605,1.0962,169000000.0
2009-05-29 17:17:00,1.0962,1.0964,1.0959,1.0961,428000000.0
2009-05-29 17:18:00,1.0962,1.0964,1.09595,1.09615,350600002.0
2009-05-29 17:19:00,1.09615,1.09665,1.09615,1.09665,514099999.0
2009-05-29 17:20:00,1.09665,1.0968,1.0963,1.0967,774000000.0
2009-05-29 17:21:00,1.09675,1.0971,1.0964,1.09675,492800001.0
2009-05-29 17:22:00,1.0964,1.09665,1.0961,1.09645,247400000.0
2009-05-29 17:23:00,1.09635,1.0966,1.0961,1.0966,213000000.0
2009-05-29 17:24:00,1.0966,1.097,1.09635,1.09635,403600000.0
2009-05-29 17:25:00,1.09635,1.0967,1.09595,1.096,456000000.0
2009-05-29 17:26:00,1.09595,1.09625,1.09585,1.096,605800003.0
2009-05-29 17:27:00,1.0961,1.0961,1.09545,1.0955,462300000.0
2009-05-29 17:28:00,1.0955,1.09595,1.09535,1.09585,571000001.0
2009-05-29 17:29:00,1.09585,1.0964,1.09555,1.09565,382900000.0
2009-05-29 17:30:00,1.09565,1.09655,1.0954,1.09635,458688090.0
2009-05-29 17:31:00,1.0962,1.0964,1.0959,1.0963,331000000.0
2009-05-29 17:32:00,1.0963,1.0968,1.09585,1.09625,327400000.0
2009-05-29 17:33:00,1.0963,1.0963,1.09565,1.09565,432100000.0
2009-05-29 17:34:00,1.0956,1.09575,1.09505,1.09545,524800000.0
2009-05-29 17:35:00,1.09545,1.09635,1.09525,1.09615,370799998.0
2009-05-29 17:36:00,1.09615,1.0963,1.09605,1.0963,274600000.0
2009-05-29 17:37:00,1.0963,1.0966,1.0961,1.0964,382200000.0
2009-05-29 17:38:00,1.0965,1.0967,1.0962,1.0963,620600000.0
2009-05-29 17:39:00,1.0964,1.0966,1.096,1.0966,494600000.0
2009-05-29 17:40:00,1.0965,1.0969,1.0964,1.0966,542800000.0
2009-05-29 17:41:00,1.0965,1.0967,1.096,1.0965,336200000.0
2009-05-29 17:42:00,1.0965,1.0966,1.09595,1.09615,226600000.0
2009-05-29 17:43:00,1.0961,1.09665,1.096,1.0962,449300000.0
2009-05-29 17:44:00,1.0963,1.097,1.0963,1.09655,419200000.0
2009-05-29 17:45:00,1.09655,1.0969,1.0964,1.09675,317600000.0
2009-05-29 17:46:00,1.0967,1.097,1.09645,1.0969,331400000.0
2009-05-29 17:47:00,1.0969,1.0969,1.09645,1.09675,443600000.0
2009-05-29 17:48:00,1.0968,1.0969,1.0964,1.09665,427200001.0
2009-05-29 17:49:00,1.09665,1.0968,1.09635,1.09655,321400000.0
2009-05-29 17:50:00,1.09655,1.09675,1.09635,1.0964,776600001.0
2009-05-29 17:51:00,1.0964,1.0968,1.0963,1.0968,342200000.0
2009-05-29 17:52:00,1.0967,1.0968,1.0965,1.0965,111800000.0
2009-05-29 17:53:00,1.09665,1.0968,1.09635,1.0965,91000000.0
2009-05-29 17:54:00,1.09665,1.0967,1.09605,1.09605,279799999.0
2009-05-29 17:55:00,1.0961,1.0964,1.09605,1.0962,220700000.0
2009-05-29 17:56:00,1.0962,1.0964,1.09605,1.0963,395000000.0
2009-05-29 17:57:00,1.0964,1.0964,1.0962,1.0962,314200000.0
2009-05-29 17:58:00,1.0962,1.0965,1.09615,1.0965,290200000.0
2009-05-29 17:59:00,1.0965,1.0965,1.0957,1.0957,589000000.0
2009-05-29 18:00:00,1.09585,1.0962,1.0958,1.09605,575600001.0
2009-05-29 18:01:00,1.09605,1.0962,1.0957,1.0957,495500000.0
2009-05-29 18:02:00,1.0957,1.0957,1.09525,1.0955,485399994.0
2009-05-29 18:03:00,1.0955,1.0955,1.09495,1.09495,661200000.0
2009-05-29 18:04:00,1.09495,1.0951,1.09435,1.0947,495100000.0
2009-05-29 18:05:00,1.0947,1.0948,1.09445,1.0948,166600000.0
2009-05-29 18:06:00,1.0948,1.0949,1.09395,1.0941,314700000.0
2009-05-29 18:07:00,1.0942,1.0945,1.094,1.0943,142600000.0
2009-05-29 18:08:00,1.0943,1.09435,1.094,1.09415,323600000.0
2009-05-29 18:09:00,1.09415,1.09415,1.0919,1.0926,561500000.0
2009-05-29 18:10:00,1.0927,1.09295,1.0923,1.0924,435400000.0
2009-05-29 18:11:00,1.09245,1.09255,1.09175,1.0918,587600000.0
2009-05-29 18:12:00,1.0918,1.0918,1.09115,1.0912,398400000.0
2009-05-29 18:13:00,1.0912,1.09135,1.0911,1.09115,281200000.0
2009-05-29 18:14:00,1.0912,1.0913,1.09055,1.091,535200000.0
2009-05-29 18:15:00,1.09095,1.091,1.09045,1.0908,730000000.0
2009-05-29 18:16:00,1.0908,1.0915,1.0908,1.0912,429000000.0
2009-05-29 18:17:00,1.0911,1.0912,1.09075,1.0909,289700000.0
2009-05-29 18:18:00,1.0908,1.0911,1.0904,1.09105,317400000.0
2009-05-29 18:19:00,1.0913,1.0914,1.0913,1.0914,246700000.0
2009-05-29 18:20:00,1.09145,1.0915,1.09135,1.09135,353000000.0
2009-05-29 18:21:00,1.09135,1.092,1.0913,1.0919,298700000.0
2009-05-29 18:22:00,1.092,1.0921,1.09145,1.0917,474400000.0
2009-05-29 18:23:00,1.0917,1.09215,1.09125,1.09205,612200003.0
2009-05-29 18:24:00,1.092,1.09225,1.09175,1.0921,395800000.0
2009-05-29 18:25:00,1.0921,1.0924,1.092,1.0923,354600000.0
2009-05-29 18:26:00,1.0923,1.09245,1.09165,1.09185,274400000.0
2009-05-29 18:27:00,1.09185,1.0922,1.0914,1.09195,316100000.0
2009-05-29 18:28:00,1.09195,1.092,1.09135,1.0915,401600000.0
2009-05-29 18:29:00,1.0916,1.0916,1.0911,1.0912,382200000.0
2009-05-29 18:30:00,1.0912,1.0914,1.09115,1.0912,251800000.0
2009-05-29 18:31:00,1.0912,1.0916,1.09115,1.0915,455000000.0
2009-05-29 18:32:00,1.0915,1.09165,1.09125,1.0916,242800000.0
2009-05-29 18:33:00,1.0916,1.0921,1.0915,1.09205,436800000.0
2009-05-29 18:34:00,1.092,1.0921,1.09155,1.0918,526800000.0
2009-05-29 18:35:00,1.0918,1.0922,1.0918,1.0921,344400000.0
2009-05-29 18:36:00,1.0921,1.0922,1.0916,1.092,227400000.0
2009-05-29 18:37:00,1.092,1.0921,1.0915,1.0916,204000000.0
2009-05-29 18:38:00,1.0916,1.0919,1.0916,1.0919,316400000.0
2009-05-29 18:39:00,1.0918,1.0931,1.0918,1.0931,484800000.0
2009-05-29 18:40:00,1.0931,1.0933,1.0929,1.093,635000001.0
2009-05-29 18:41:00,1.0929,1.09305,1.0923,1.0929,605099999.0
2009-05-29 18:42:00,1.093,1.093,1.09255,1.09255,160400000.0
2009-05-29 18:43:00,1.0926,1.0929,1.0926,1.09275,63000000.0
2009-05-29 18:44:00,1.0927,1.0927,1.09215,1.0923,301000001.0
2009-05-29 18:45:00,1.0921,1.0923,1.09185,1.0921,225400000.0
2009-05-29 18:46:00,1.0921,1.0926,1.092,1.09235,243400000.0
2009-05-29 18:47:00,1.0924,1.0928,1.0924,1.0927,115599999.0
2009-05-29 18:48:00,1.0927,1.0929,1.0924,1.0929,313800000.0
2009-05-29 18:49:00,1.0929,1.09345,1.0929,1.0933,270800000.0
2009-05-29 18:50:00,1.0933,1.0934,1.09295,1.093,157800000.0
2009-05-29 18:51:00,1.0929,1.0934,1.09285,1.0933,276200000.0
2009-05-29 18:52:00,1.0929,1.0932,1.0926,1.0932,170100000.0
2009-05-29 18:53:00,1.0932,1.0934,1.093,1.0932,252600000.0
2009-05-29 18:54:00,1.0932,1.0933,1.09295,1.093,356599999.0
2009-05-29 18:55:00,1.09305,1.0931,1.0928,1.0929,516600000.0
2009-05-29 18:56:00,1.0929,1.09315,1.0929,1.0931,302000000.0
2009-05-29 18:57:00,1.09305,1.0931,1.09295,1.09295,34600000.0
2009-05-29 18:58:00,1.09295,1.093,1.0926,1.0927,336600000.0
2009-05-29 18:59:00,1.0927,1.0928,1.0923,1.0923,297600000.0
2009-05-29 19:00:00,1.0922,1.0925,1.0922,1.0924,432200001.0
2009-05-29 19:01:00,1.09235,1.0925,1.09185,1.0924,320600000.0
2009-05-29 19:02:00,1.0924,1.0925,1.092,1.09205,555800000.0
2009-05-29 19:03:00,1.0922,1.0922,1.09165,1.09185,321800000.0
2009-05-29 19:04:00,1.0919,1.0919,1.09115,1.09115,165400000.0
2009-05-29 19:05:00,1.09115,1.0912,1.0907,1.0908,183800000.0
2009-05-29 19:06:00,1.0908,1.0909,1.09055,1.0907,208000000.0
2009-05-29 19:07:00,1.0908,1.0908,1.0896,1.0898,462200000.0
2009-05-29 19:08:00,1.0899,1.09055,1.08975,1.0905,621800000.0
2009-05-29 19:09:00,1.0905,1.0905,1.09025,1.0904,460000000.0
2009-05-29 19:10:00,1.0904,1.0907,1.0904,1.0907,310800000.0
2009-05-29 19:11:00,1.0907,1.0907,1.0902,1.0904,425200000.0
2009-05-29 19:12:00,1.0904,1.0904,1.09,1.0902,348600000.0
2009-05-29 19:13:00,1.0902,1.0904,1.0902,1.0903,545800002.0
2009-05-29 19:14:00,1.0903,1.0907,1.0903,1.0907,586800000.0
2009-05-29 19:15:00,1.0907,1.091,1.09065,1.091,404200000.0
2009-05-29 19:16:00,1.091,1.0917,1.091,1.0916,584800000.0
2009-05-29 19:17:00,1.0916,1.09185,1.09155,1.09155,975600000.0
2009-05-29 19:18:00,1.0917,1.0921,1.09165,1.0921,566800000.0
2009-05-29 19:19:00,1.0921,1.0924,1.09195,1.0923,507000000.0
2009-05-29 19:20:00,1.0924,1.0925,1.0922,1.09235,561000000.0
2009-05-29 19:21:00,1.09235,1.0924,1.0917,1.09175,433000000.0
2009-05-29 19:22:00,1.09185,1.0922,1.0915,1.0918,508800000.0
2009-05-29 19:23:00,1.0916,1.092,1.0913,1.09175,361400000.0
2009-05-29 19:24:00,1.09175,1.09185,1.0917,1.0917,208200000.0
2009-05-29 19:25:00,1.0917,1.0919,1.09145,1.0917,267400000.0
2009-05-29 19:26:00,1.0918,1.0921,1.09155,1.09175,263400000.0
2009-05-29 19:27:00,1.0918,1.0919,1.0917,1.0918,160200000.0
2009-05-29 19:28:00,1.0918,1.0923,1.0918,1.0922,354600000.0
2009-05-29 19:29:00,1.0922,1.0926,1.0921,1.0926,437000000.0
2009-05-29 19:30:00,1.0926,1.0926,1.0916,1.0919,490800000.0
2009-05-29 19:31:00,1.0913,1.0918,1.09055,1.09055,346700000.0
2009-05-29 19:32:00,1.0906,1.0907,1.0905,1.0906,297000000.0
2009-05-29 19:33:00,1.0907,1.0908,1.0905,1.0906,412000000.0
2009-05-29 19:34:00,1.0907,1.091,1.0907,1.091,175200000.0
2009-05-29 19:35:00,1.0909,1.0911,1.0908,1.0909,80200000.0
2009-05-29 19:36:00,1.0909,1.0909,1.0908,1.0908,48000000.0
2009-05-29 19:37:00,1.0908,1.0913,1.0905,1.091,302400000.0
2009-05-29 19:38:00,1.0911,1.0916,1.0911,1.0915,364600000.0
2009-05-29 19:39:00,1.0915,1.0916,1.0914,1.0916,220000000.0
2009-05-29 19:40:00,1.0916,1.0917,1.0915,1.0915,375400000.0
2009-05-29 19:41:00,1.0915,1.0917,1.09125,1.09135,347300000.0
2009-05-29 19:42:00,1.09135,1.0916,1.09135,1.0916,57600000.0
2009-05-29 19:43:00,1.0916,1.0916,1.09085,1.0909,124800000.0
2009-05-29 19:44:00,1.0909,1.0911,1.0907,1.0911,162600000.0
2009-05-29 19:45:00,1.0911,1.0913,1.091,1.0913,180800000.0
2009-05-29 19:46:00,1.0914,1.0919,1.09125,1.0919,562000000.0
2009-05-29 19:47:00,1.0919,1.0924,1.09155,1.092,462600000.0
2009-05-29 19:48:00,1.0919,1.0929,1.0917,1.0925,395600000.0
2009-05-29 19:49:00,1.0925,1.09325,1.0923,1.0928,419400000.0
2009-05-29 19:50:00,1.09265,1.0928,1.0924,1.0928,485800000.0
2009-05-29 19:51:00,1.0928,1.0932,1.09275,1.0932,343200000.0
2009-05-29 19:52:00,1.0932,1.0933,1.093,1.09305,356800000.0
2009-05-29 19:53:00,1.09305,1.0931,1.0925,1.09255,370400000.0
2009-05-29 19:54:00,1.09255,1.0928,1.0924,1.0928,153200000.0
2009-05-29 19:55:00,1.09265,1.093,1.09265,1.093,81200000.0
2009-05-29 19:56:00,1.093,1.0932,1.0927,1.093,135400000.0
2009-05-29 19:57:00,1.093,1.0932,1.093,1.0932,127000000.0
2009-05-29 19:58:00,1.0932,1.0932,1.0926,1.0931,95099999.0
2009-05-29 19:59:00,1.0931,1.0934,1.0929,1.09325,394400000.0
2009-05-29 20:00:00,1.09305,1.0936,1.093,1.0934,223200000.0
2009-05-29 20:01:00,1.0932,1.0935,1.0932,1.0934,494200000.0
2009-05-29 20:02:00,1.0934,1.0934,1.0927,1.0928,469300000.0
2009-05-29 20:03:00,1.09275,1.09275,1.09165,1.0917,440400000.0
2009-05-29 20:04:00,1.0917,1.09175,1.091,1.0914,341000000.0
2009-05-29 20:05:00,1.0913,1.0919,1.0912,1.09165,341400000.0
2009-05-29 20:06:00,1.09155,1.0917,1.0915,1.0916,258800000.0
2009-05-29 20:07:00,1.0916,1.0916,1.0914,1.0915,328800000.0
2009-05-29 20:08:00,1.0915,1.0916,1.0914,1.09155,589600000.0
2009-05-29 20:09:00,1.09155,1.0917,1.0914,1.09165,319200000.0
2009-05-29 20:10:00,1.0915,1.0915,1.091,1.0913,329600000.0
2009-05-29 20:11:00,1.0914,1.0915,1.09095,1.091,121200000.0
2009-05-29 20:12:00,1.091,1.09105,1.0907,1.0907,202400000.0
2009-05-29 20:13:00,1.0909,1.0909,1.0908,1.0909,82400000.0
2009-05-29 20:14:00,1.0909,1.0909,1.0904,1.0905,211800000.0
2009-05-29 20:15:00,1.0905,1.0908,1.0905,1.0908,108400000.0
2009-05-29 20:16:00,1.0908,1.0911,1.0908,1.0911,330600000.0
2009-05-29 20:17:00,1.0912,1.09145,1.091,1.09115,500000000.0
2009-05-29 20:18:00,1.0912,1.09145,1.09105,1.09145,337600000.0
2009-05-29 20:19:00,1.0915,1.0915,1.0912,1.0912,403800000.0
2009-05-29 20:20:00,1.0912,1.0914,1.0912,1.0914,200400000.0
2009-05-29 20:21:00,1.0914,1.0916,1.0913,1.0915,484499999.0
2009-05-29 20:22:00,1.0915,1.09175,1.0915,1.0916,369400000.0
2009-05-29 20:23:00,1.0918,1.0922,1.0917,1.0918,251000000.0
2009-05-29 20:24:00,1.0918,1.0922,1.0918,1.0919,414000000.0
2009-05-29 20:25:00,1.0919,1.092,1.09175,1.09175,200400000.0
2009-05-29 20:26:00,1.09175,1.09175,1.0914,1.0915,628600000.0
2009-05-29 20:27:00,1.0915,1.09165,1.091,1.0914,569600000.0
2009-05-29 20:28:00,1.0914,1.0914,1.09085,1.0912,412300000.0
2009-05-29 20:29:00,1.09115,1.0915,1.0909,1.0912,288600000.0
2009-05-29 20:30:00,1.0913,1.0914,1.09095,1.0914,260200000.0
2009-05-29 20:31:00,1.0914,1.0914,1.0912,1.0914,222200000.0
2009-05-29 20:32:00,1.0914,1.0915,1.0912,1.09135,154800000.0
2009-05-29 20:33:00,1.09135,1.09205,1.09135,1.09185,535900000.0
2009-05-29 20:34:00,1.09185,1.09215,1.09175,1.0921,459400000.0
2009-05-29 20:35:00,1.0921,1.0923,1.092,1.0921,214300000.0
2009-05-29 20:36:00,1.0921,1.0922,1.09205,1.0922,365199999.0
2009-05-29 20:37:00,1.0922,1.09235,1.0921,1.09215,353800000.0
2009-05-29 20:38:00,1.09215,1.0925,1.0921,1.09225,312600000.0
2009-05-29 20:39:00,1.0923,1.0923,1.09205,1.0923,335400000.0
2009-05-29 20:40:00,1.0923,1.0924,1.0923,1.0923,202600000.0
2009-05-29 20:41:00,1.09205,1.0923,1.0919,1.0922,1147599999.0
2009-05-29 20:42:00,1.0922,1.0924,1.09195,1.0924,772900000.0
2009-05-29 20:43:00,1.0924,1.09265,1.09235,1.09245,301200000.0
2009-05-29 20:44:00,1.09245,1.0928,1.09245,1.0928,594000000.0
2009-05-29 20:45:00,1.0929,1.0937,1.0928,1.0937,226200000.0
2009-05-29 20:46:00,1.0937,1.09415,1.0935,1.09395,377400000.0
2009-05-29 20:47:00,1.094,1.0942,1.0937,1.0941,281600000.0
2009-05-29 20:48:00,1.0941,1.0941,1.0937,1.0938,356000000.0
2009-05-29 20:49:00,1.0938,1.0938,1.09345,1.0937,203800001.0
2009-05-29 20:50:00,1.0937,1.0942,1.0936,1.09415,226200000.0
2009-05-29 20:51:00,1.09425,1.0948,1.0942,1.09475,361400000.0
2009-05-29 20:52:00,1.0947,1.0948,1.09435,1.09475,425000000.0
2009-05-29 20:53:00,1.09475,1.09495,1.0947,1.0949,165200000.0
2009-05-29 20:54:00,1.0949,1.0949,1.09415,1.0944,331400000.0
2009-05-29 20:55:00,1.0944,1.09445,1.094,1.09435,372600000.0
2009-05-29 20:56:00,1.09445,1.09445,1.0943,1.09435,356000000.0
2009-05-29 20:57:00,1.09445,1.0945,1.0942,1.0943,419400000.0
2009-05-29 20:58:00,1.0943,1.09445,1.0941,1.0943,449600000.0
2009-05-29 20:59:00,1.0943,1.0943,1.0937,1.0937,483200000.0
2009-05-29 21:00:00,1.0938,1.0939,1.0936,1.0937,377000000.0
2009-05-29 21:01:00,1.0937,1.0942,1.0937,1.0942,174600000.0
2009-05-29 21:02:00,1.0942,1.0942,1.0937,1.0937,307200000.0
2009-05-29 21:03:00,1.0937,1.09445,1.0935,1.0944,143600000.0
2009-05-29 21:04:00,1.0944,1.0946,1.0943,1.0944,151000000.0
2009-05-29 21:05:00,1.0944,1.0944,1.0938,1.09435,276400000.0
2009-05-29 21:06:00,1.09435,1.09435,1.0937,1.094,240200000.0
2009-05-29 21:07:00,1.094,1.0942,1.09355,1.0939,418800000.0
2009-05-29 21:08:00,1.0938,1.094,1.0935,1.09355,298600000.0
2009-05-29 21:09:00,1.09365,1.0937,1.0935,1.09355,296600000.0
2009-05-29 21:10:00,1.0935,1.0937,1.09335,1.0935,171600000.0
2009-05-29 21:11:00,1.0935,1.0936,1.0932,1.0933,130600000.0
2009-05-29 21:12:00,1.0933,1.0936,1.09325,1.09345,170000000.0
2009-05-29 21:13:00,1.0935,1.094,1.0934,1.0938,183200000.0
2009-05-29 21:14:00,1.0939,1.094,1.09355,1.094,130000000.0
2009-05-29 21:15:00,1.094,1.0941,1.0937,1.094,54600000.0
2009-05-29 21:16:00,1.094,1.094,1.0935,1.0938,137000000.0
2009-05-29 21:17:00,1.0938,1.0938,1.09335,1.0934,114800000.0
2009-05-29 21:18:00,1.0934,1.0935,1.0934,1.0935,34400000.0
2009-05-29 21:19:00,1.0935,1.0935,1.09295,1.0931,210400000.0
2009-05-29 21:20:00,1.0931,1.0937,1.093,1.0937,143400000.0
2009-05-29 21:21:00,1.0937,1.094,1.09355,1.094,171000000.0
2009-05-29 21:22:00,1.094,1.094,1.0938,1.094,47400000.0
2009-05-29 21:23:00,1.0941,1.0942,1.094,1.0941,70100000.0
2009-05-29 21:24:00,1.094,1.0941,1.0936,1.0938,105400000.0
2009-05-29 21:25:00,1.0938,1.0941,1.0938,1.0941,49000000.0
2009-05-29 21:26:00,1.0941,1.0941,1.0933,1.0934,109800000.0
2009-05-29 21:27:00,1.0935,1.0937,1.09315,1.0937,103500000.0
2009-05-29 21:28:00,1.0937,1.0937,1.0933,1.0933,89200000.0
2009-05-29 21:29:00,1.0934,1.0934,1.093,1.0931,163000000.0
2009-05-29 21:30:00,1.0934,1.0935,1.093,1.0933,47200000.0
2009-05-29 21:31:00,1.0933,1.0937,1.09325,1.09325,201000000.0
2009-05-29 21:32:00,1.0933,1.0935,1.0932,1.0935,89600000.0
2009-05-29 21:33:00,1.0935,1.0936,1.0931,1.0933,70000000.0
2009-05-29 21:34:00,1.0933,1.0936,1.09325,1.0935,247800000.0
2009-05-29 21:35:00,1.0935,1.0935,1.09295,1.09305,257000000.0
2009-05-29 21:36:00,1.093,1.093,1.09255,1.0928,52400000.0
2009-05-29 21:37:00,1.0928,1.0931,1.0926,1.0926,201399999.0
2009-05-29 21:38:00,1.0927,1.09285,1.0922,1.0922,120000000.0
2009-05-29 21:39:00,1.09225,1.09235,1.0919,1.0923,278000000.0
2009-05-29 21:40:00,1.0923,1.09235,1.09175,1.0919,263800000.0
2009-05-29 21:41:00,1.0919,1.0921,1.0917,1.092,251000000.0
2009-05-29 21:42:00,1.092,1.092,1.09135,1.0916,227800000.0
2009-05-29 21:43:00,1.0917,1.092,1.09145,1.0917,105600000.0
2009-05-29 21:44:00,1.0918,1.0922,1.0918,1.0921,393800000.0
2009-05-29 21:45:00,1.0921,1.0921,1.0914,1.0917,111000000.0
2009-05-29 21:46:00,1.0918,1.0918,1.0911,1.09145,176800000.0
2009-05-29 21:47:00,1.09145,1.0917,1.09135,1.09155,120200000.0
2009-05-29 21:48:00,1.09155,1.0918,1.09135,1.0916,79000000.0
2009-05-29 21:49:00,1.0916,1.0916,1.09085,1.09115,247600000.0
2009-05-29 21:50:00,1.0914,1.0914,1.09035,1.0905,229400000.0
2009-05-29 21:51:00,1.09075,1.0911,1.0906,1.091,142000000.0
2009-05-29 21:52:00,1.091,1.0911,1.09075,1.091,73200000.0
2009-05-29 21:53:00,1.09075,1.0911,1.09055,1.0908,245800000.0
2009-05-29 21:54:00,1.09085,1.0916,1.0906,1.0909,304600000.0
2009-05-29 21:55:00,1.09085,1.09085,1.09065,1.09065,365400001.0
2009-05-29 21:56:00,1.09075,1.0908,1.0906,1.09065,140800000.0
2009-05-29 21:57:00,1.0908,1.09095,1.09045,1.09095,365399997.0
2009-05-29 21:58:00,1.0911,1.0912,1.09085,1.0912,120400000.0
2009-05-29 21:59:00,1.0912,1.0919,1.09115,1.0919,297400000.0
2009-05-29 22:00:00,1.0922,1.09235,1.091,1.09135,305400000.0
2009-05-29 22:01:00,1.0914,1.09145,1.09105,1.0913,146400000.0
2009-05-29 22:02:00,1.0913,1.0914,1.09105,1.0914,64200000.0
2009-05-29 22:03:00,1.0914,1.0914,1.09135,1.0914,21200000.0
2009-05-29 22:04:00,1.0914,1.0914,1.09085,1.09085,8200000.0
2009-05-29 22:05:00,1.09105,1.0912,1.09095,1.09105,91400000.0
2009-05-29 22:06:00,1.09105,1.09105,1.09075,1.0909,43000000.0
2009-05-29 22:07:00,1.0909,1.091,1.0909,1.091,24800000.0
2009-05-29 22:08:00,1.091,1.091,1.091,1.091,35200000.0
2009-05-29 22:09:00,1.091,1.09115,1.09095,1.091,171800000.0
2009-05-29 22:10:00,1.091,1.091,1.0908,1.0908,9000000.0
2009-05-29 22:11:00,1.0909,1.0911,1.09085,1.091,32600000.0
2009-05-29 22:12:00,1.09065,1.09095,1.09055,1.0906,94600000.0
2009-05-29 22:13:00,1.0906,1.0906,1.0903,1.0903,77600000.0
2009-05-29 22:14:00,1.09025,1.09025,1.0896,1.0896,54000000.0
2009-05-29 22:15:00,1.0898,1.08985,1.08945,1.08965,83800000.0
2009-05-29 22:16:00,1.0898,1.09,1.0898,1.08995,47000000.0
2009-05-29 22:17:00,1.09005,1.0902,1.09005,1.0902,16200000.0
2009-05-29 22:18:00,1.0901,1.09015,1.09,1.09,39600000.0
2009-05-29 22:19:00,1.09,1.09,1.0899,1.08995,57000000.0
2009-05-29 22:20:00,1.09,1.0903,1.09,1.09,69400000.0
2009-05-29 22:21:00,1.09,1.09,1.0896,1.08975,16600000.0
2009-05-29 22:22:00,1.08975,1.0898,1.08975,1.0898,16600000.0
2009-05-29 22:23:00,1.0899,1.0901,1.0897,1.08995,167000000.0
2009-05-29 22:24:00,1.09005,1.0904,1.09005,1.0901,195400000.0
2009-05-29 22:25:00,1.0901,1.0903,1.09,1.09015,71400000.0
2009-05-29 22:26:00,1.0902,1.0902,1.09,1.09,48000000.0
2009-05-29 22:27:00,1.09,1.09005,1.08995,1.09005,9400000.0
2009-05-29 22:28:00,1.08957,1.0896,1.08957,1.0896,9600000.0
2009-05-29 22:29:00,1.09,1.09,1.0899,1.0899,21800000.0
2009-05-29 22:30:00,1.09,1.09025,1.09,1.09,91800000.0
2009-05-29 22:31:00,1.09,1.09,1.09,1.09,7600000.0
2009-05-29 22:32:00,1.09005,1.0901,1.09005,1.0901,3000000.0
2009-05-29 22:33:00,1.0901,1.0901,1.08945,1.08975,48400000.0
2009-05-29 22:34:00,1.0899,1.09,1.0898,1.0898,22200000.0
2009-05-29 22:35:00,1.0898,1.08995,1.0898,1.08995,10000000.0
2009-05-29 22:36:00,1.08995,1.0903,1.08995,1.09025,59600000.0
2009-05-29 22:37:00,1.09025,1.0903,1.09025,1.0903,25200000.0
2009-05-29 22:38:00,1.09025,1.09065,1.09025,1.09065,108600000.0
2009-05-29 22:39:00,1.09065,1.09085,1.0906,1.0908,139400000.0
2009-05-29 22:40:00,1.0908,1.0908,1.09005,1.09025,199200000.0
2009-05-29 22:41:00,1.09015,1.09015,1.08985,1.08995,108000000.0
2009-05-29 22:42:00,1.08995,1.09045,1.08985,1.09015,129000000.0
2009-05-29 22:43:00,1.0901,1.09015,1.0899,1.0899,346800000.0
2009-05-29 22:44:00,1.0899,1.09,1.08985,1.09,50000000.0
2009-05-29 22:45:00,1.09,1.09,1.08975,1.09,137200000.0
2009-05-29 22:46:00,1.09,1.09025,1.08975,1.0898,207400003.0
2009-05-29 22:47:00,1.0898,1.0898,1.08925,1.08925,218800002.0
2009-05-29 22:48:00,1.08925,1.08925,1.08905,1.08915,112800000.0
2009-05-29 22:49:00,1.08915,1.08915,1.08915,1.08915,36000000.0
2009-05-29 22:50:00,1.0891,1.0892,1.08905,1.0891,135200000.0
2009-05-29 22:51:00,1.0892,1.08975,1.08905,1.0895,161000000.0
2009-05-29 22:52:00,1.0895,1.0895,1.08925,1.08925,41800000.0
2009-05-29 22:53:00,1.08925,1.0897,1.0891,1.0891,61500000.0
2009-05-29 22:54:00,1.0893,1.08965,1.0893,1.08965,71200000.0
2009-05-29 22:55:00,1.08955,1.08955,1.08915,1.0892,161600000.0
2009-05-29 22:56:00,1.0892,1.0892,1.0891,1.08915,32400000.0
2009-05-29 22:57:00,1.08915,1.08935,1.0891,1.0893,66600000.0
2009-05-29 22:58:00,1.0893,1.09005,1.08905,1.09005,147000000.0
2009-05-29 22:59:00,1.09005,1.09095,1.08945,1.09095,83200000.0
2009-06-01 00:00:00,1.09037,1.0905,1.09037,1.0905,116200000.0
2009-06-01 00:01:00,1.09059,1.09059,1.09053,1.09053,116200000.0
2009-06-01 00:02:00,1.09051,1.09063,1.09051,1.09051,116200000.0
2009-06-01 00:03:00,1.09054,1.0906,1.09054,1.09057,116200000.0
2009-06-01 00:04:00,1.09008,1.09043,1.08995,1.09028,116200000.0
2009-06-01 00:05:00,1.09027,1.09028,1.09019,1.09026,116200000.0
2009-06-01 00:06:00,1.09027,1.09027,1.09015,1.09027,116200000.0
2009-06-01 00:07:00,1.09028,1.09028,1.09026,1.09026,116200000.0
2009-06-01 00:08:00,1.09028,1.09029,1.09023,1.09023,116200000.0
2009-06-01 00:09:00,1.09029,1.09032,1.09023,1.09027,116200000.0
2009-06-01 00:10:00,1.0903,1.09031,1.09027,1.09027,116200000.0
2009-06-01 00:11:00,1.09026,1.09029,1.09026,1.09029,116200000.0
2009-06-01 00:12:00,1.09026,1.09026,1.09026,1.09026,116200000.0
2009-06-01 00:13:00,1.09028,1.09029,1.09028,1.09028,116200000.0
2009-06-01 00:14:00,1.09029,1.09029,1.09023,1.09023,116200000.0
2009-06-01 00:15:00,1.09024,1.09024,1.09024,1.09024,116200000.0
2009-06-01 00:16:00,1.09029,1.09029,1.09023,1.09023,116200000.0
2009-06-01 00:17:00,1.09006,1.09006,1.08985,1.08985,116200000.0
2009-06-01 00:18:00,1.08992,1.08992,1.08987,1.08989,116200000.0
2009-06-01 00:19:00,1.08993,1.08994,1.08987,1.08989,116200000.0
2009-06-01 00:20:00,1.08988,1.09,1.08987,1.08998,116200000.0
2009-06-01 00:21:00,1.08999,1.0901,1.08995,1.09006,116200000.0
2009-06-01 00:22:00,1.09009,1.09009,1.09001,1.09004,116200000.0
2009-06-01 00:23:00,1.09003,1.09012,1.09,1.09012,116200000.0
2009-06-01 00:24:00,1.09013,1.09016,1.09007,1.09014,116200000.0
2009-06-01 00:25:00,1.09016,1.09016,1.09008,1.09014,116200000.0
2009-06-01 00:26:00,1.09008,1.0902,1.08999,1.08999,116200000.0
2009-06-01 00:27:00,1.08997,1.09013,1.08997,1.09013,116200000.0
2009-06-01 00:28:00,1.09005,1.09013,1.0896,1.08986,116200000.0
2009-06-01 00:29:00,1.08993,1.09035,1.08992,1.09035,116200000.0
2009-06-01 00:30:00,1.0905,1.09052,1.0904,1.09041,116200000.0
2009-06-01 00:31:00,1.09041,1.09049,1.09031,1.09045,116200000.0
2009-06-01 00:32:00,1.09037,1.09058,1.0903,1.09037,116200000.0
2009-06-01 00:33:00,1.09036,1.09037,1.0903,1.0903,116200000.0
2009-06-01 00:34:00,1.09028,1.0904,1.09026,1.09035,116200000.0
2009-06-01 00:35:00,1.09032,1.09032,1.09032,1.09032,116200000.0
2009-06-01 00:36:00,1.09024,1.09052,1.09021,1.09045,116200000.0
2009-06-01 00:37:00,1.09047,1.09061,1.09045,1.09061,116200000.0
2009-06-01 00:38:00,1.09065,1.09078,1.09043,1.09052,116200000.0
2009-06-01 00:39:00,1.0905,1.09064,1.09043,1.09054,116200000.0
2009-06-01 00:40:00,1.09052,1.09066,1.09052,1.09059,116200000.0
2009-06-01 00:41:00,1.09051,1.09089,1.09018,1.09089,116200000.0
2009-06-01 00:42:00,1.09088,1.09088,1.09088,1.09088,116200000.0
2009-06-01 00:43:00,1.09096,1.09096,1.09087,1.09087,116200000.0
2009-06-01 00:44:00,1.09088,1.09088,1.09087,1.09088,116200000.0
2009-06-01 00:45:00,1.09093,1.09093,1.09088,1.09088,116200000.0
2009-06-01 00:46:00,1.09093,1.09093,1.09078,1.09078,116200000.0
2009-06-01 00:47:00,1.09087,1.09121,1.09087,1.09101,116200000.0
2009-06-01 00:48:00,1.09103,1.09118,1.09091,1.09113,116200000.0
2009-06-01 00:49:00,1.09112,1.09129,1.09112,1.09129,116200000.0
2009-06-01 00:50:00,1.09131,1.09131,1.09131,1.09131,116200000.0
2009-06-01 00:51:00,1.09139,1.09139,1.09139,1.09139,116200000.0
2009-06-01 00:52:00,1.09144,1.09167,1.09144,1.09167,116200000.0
2009-06-01 00:53:00,1.09171,1.09171,1.09171,1.09171,116200000.0
2009-06-01 00:54:00,1.09168,1.0917,1.09156,1.09156,116200000.0
2009-06-01 00:55:00,1.0915,1.0915,1.09081,1.09083,116200000.0
2009-06-01 00:56:00,1.09084,1.091,1.09083,1.091,116200000.0
2009-06-01 00:57:00,1.09101,1.09109,1.09101,1.09109,116200000.0
2009-06-01 00:58:00,1.09104,1.09114,1.09096,1.09096,116200000.0
2009-06-01 00:59:00,1.09092,1.09092,1.09042,1.09042,116200000.0
2009-06-01 01:00:00,1.09028,1.09117,1.09004,1.09117,116200000.0
2009-06-01 01:01:00,1.09109,1.09109,1.09065,1.09089,116200000.0
2009-06-01 01:02:00,1.09093,1.09103,1.09059,1.09059,116200000.0
2009-06-01 01:03:00,1.09058,1.09073,1.09045,1.09073,116200000.0
2009-06-01 01:04:00,1.09078,1.09088,1.09078,1.09088,116200000.0
2009-06-01 01:05:00,1.09087,1.09101,1.09087,1.09101,116200000.0
2009-06-01 01:06:00,1.09098,1.09098,1.09064,1.09064,116200000.0
2009-06-01 01:07:00,1.09075,1.09075,1.09046,1.09054,116200000.0
2009-06-01 01:08:00,1.09059,1.09059,1.09052,1.09052,116200000.0
2009-06-01 01:09:00,1.09047,1.09048,1.09047,1.09048,116200000.0
2009-06-01 01:10:00,1.09055,1.09063,1.09055,1.09062,116200000.0
2009-06-01 01:11:00,1.09058,1.09058,1.09044,1.09044,116200000.0
2009-06-01 01:12:00,1.09045,1.09058,1.09039,1.09057,116200000.0
2009-06-01 01:13:00,1.09061,1.09062,1.09061,1.09062,116200000.0
2009-06-01 01:14:00,1.09063,1.09068,1.09063,1.09066,116200000.0
2009-06-01 01:15:00,1.09074,1.09082,1.09062,1.09062,116200000.0
2009-06-01 01:16:00,1.09066,1.09067,1.09064,1.09064,116200000.0
2009-06-01 01:17:00,1.09059,1.09075,1.09044,1.09075,116200000.0
2009-06-01 01:18:00,1.09089,1.09089,1.09087,1.09087,116200000.0
2009-06-01 01:19:00,1.09089,1.09089,1.09087,1.09087,116200000.0
2009-06-01 01:20:00,1.09075,1.09076,1.09063,1.09076,116200000.0
2009-06-01 01:21:00,1.09085,1.09093,1.09085,1.09093,116200000.0
2009-06-01 01:22:00,1.09087,1.09095,1.09062,1.09093,116200000.0
2009-06-01 01:23:00,1.09096,1.09109,1.09096,1.09109,116200000.0
2009-06-01 01:24:00,1.09111,1.09136,1.09107,1.09136,116200000.0
2009-06-01 01:25:00,1.0914,1.09141,1.09122,1.09122,116200000.0
2009-06-01 01:26:00,1.09105,1.09126,1.09058,1.09126,116200000.0
2009-06-01 01:27:00,1.09127,1.09143,1.09126,1.09134,116200000.0
2009-06-01 01:28:00,1.09135,1.0915,1.09134,1.0915,116200000.0
2009-06-01 01:29:00,1.09149,1.09189,1.09132,1.09187,116200000.0
2009-06-01 01:30:00,1.09194,1.09199,1.09194,1.09199,116200000.0
2009-06-01 01:31:00,1.09206,1.09222,1.09193,1.09193,116200000.0
2009-06-01 01:32:00,1.0919,1.09205,1.09167,1.09167,116200000.0
2009-06-01 01:33:00,1.09166,1.09168,1.09138,1.09138,116200000.0
2009-06-01 01:34:00,1.0914,1.09167,1.09135,1.09167,116200000.0
2009-06-01 01:35:00,1.09172,1.09185,1.09172,1.09173,116200000.0
2009-06-01 01:36:00,1.09178,1.09219,1.09178,1.09181,116200000.0
2009-06-01 01:37:00,1.09178,1.09212,1.09175,1.09212,116200000.0
2009-06-01 01:38:00,1.0921,1.0924,1.09205,1.09239,116200000.0
2009-06-01 01:39:00,1.0924,1.0924,1.09228,1.09228,116200000.0
2009-06-01 01:41:00,1.0925,1.0925,1.09234,1.09234,116200000.0
2009-06-01 01:42:00,1.09228,1.09228,1.09228,1.09228,116200000.0
2009-06-01 01:43:00,1.09229,1.0924,1.09228,1.09231,116200000.0
2009-06-01 01:44:00,1.09233,1.09239,1.09222,1.09224,116200000.0
2009-06-01 01:45:00,1.09223,1.09241,1.09223,1.09231,116200000.0
2009-06-01 01:46:00,1.0923,1.09236,1.09218,1.09227,116200000.0
2009-06-01 01:47:00,1.0923,1.0923,1.09219,1.09224,116200000.0
2009-06-01 01:48:00,1.09221,1.0923,1.09213,1.09213,116200000.0
2009-06-01 01:49:00,1.09216,1.09236,1.09215,1.09236,116200000.0
2009-06-01 01:50:00,1.09236,1.09242,1.09236,1.09241,116200000.0
2009-06-01 01:52:00,1.09227,1.0925,1.09227,1.09245,116200000.0
2009-06-01 01:53:00,1.09243,1.09243,1.09234,1.09236,116200000.0
2009-06-01 01:57:00,1.0925,1.0925,1.09236,1.0924,116200000.0
2009-06-01 01:59:00,1.09248,1.09248,1.09226,1.09226,116200000.0
2009-06-01 02:00:00,1.0923,1.0926,1.0921,1.0923,116200000.0
2009-06-01 02:01:00,1.0922,1.0926,1.09215,1.0922,84000000.0
2009-06-01 02:02:00,1.0923,1.0923,1.0922,1.0923,85200000.0
2009-06-01 02:03:00,1.0923,1.09235,1.0922,1.0922,86800000.0
2009-06-01 02:04:00,1.0922,1.0923,1.09215,1.0923,95800000.0
2009-06-01 02:05:00,1.0923,1.0924,1.0921,1.0924,34600000.0
2009-06-01 02:06:00,1.0924,1.0924,1.0922,1.0923,54600000.0
2009-06-01 02:07:00,1.0923,1.0923,1.0923,1.0923,22000000.0
2009-06-01 02:08:00,1.0923,1.0923,1.0923,1.0923,5600000.0
2009-06-01 02:09:00,1.0924,1.0924,1.09235,1.09235,26400000.0
2009-06-01 02:10:00,1.0923,1.0924,1.0923,1.0924,64400000.0
2009-06-01 02:11:00,1.0924,1.0924,1.0924,1.0924,98400000.0
2009-06-01 02:12:00,1.0924,1.0924,1.09205,1.0922,156200000.0
2009-06-01 02:13:00,1.0922,1.0922,1.0922,1.0922,126400000.0
2009-06-01 02:14:00,1.0922,1.0922,1.09215,1.09215,66400000.0
2009-06-01 02:15:00,1.09215,1.09225,1.0919,1.092,54000000.0
2009-06-01 02:16:00,1.092,1.092,1.092,1.092,23200000.0
2009-06-01 02:17:00,1.092,1.0922,1.09195,1.092,22000000.0
2009-06-01 02:18:00,1.0922,1.0923,1.0919,1.09205,23800000.0
2009-06-01 02:19:00,1.09225,1.0924,1.0921,1.0923,68400000.0
2009-06-01 02:20:00,1.0922,1.0922,1.0921,1.0922,29400000.0
2009-06-01 02:21:00,1.0922,1.0922,1.0921,1.0922,12400000.0
2009-06-01 02:22:00,1.0922,1.0923,1.0921,1.0921,60600000.0
2009-06-01 02:23:00,1.0921,1.0922,1.0921,1.0921,70400000.0
2009-06-01 02:24:00,1.0922,1.0922,1.09215,1.0922,51800000.0
2009-06-01 02:25:00,1.0922,1.0923,1.0922,1.0922,163600000.0
2009-06-01 02:26:00,1.0922,1.0923,1.0922,1.0922,194800000.0
2009-06-01 02:27:00,1.0922,1.0922,1.09215,1.0922,121000000.0
2009-06-01 02:28:00,1.0922,1.0922,1.09215,1.09215,44800000.0
2009-06-01 02:29:00,1.09215,1.0922,1.0921,1.0921,88800000.0
2009-06-01 02:30:00,1.0922,1.0922,1.0921,1.0922,44200000.0
2009-06-01 02:31:00,1.0922,1.0922,1.09215,1.0922,49200000.0
2009-06-01 02:32:00,1.0922,1.0922,1.0921,1.0922,44400000.0
2009-06-01 02:33:00,1.0922,1.0922,1.0921,1.0922,27400000.0
2009-06-01 02:34:00,1.0922,1.0922,1.0921,1.0922,11000000.0
2009-06-01 02:35:00,1.0922,1.0922,1.0921,1.0921,38200000.0
2009-06-01 02:36:00,1.0922,1.0922,1.0921,1.0922,6200000.0
2009-06-01 02:37:00,1.0922,1.0922,1.0921,1.09215,23200000.0
2009-06-01 02:38:00,1.09215,1.09215,1.0921,1.0921,24200000.0
2009-06-01 02:39:00,1.0921,1.09215,1.0921,1.09215,57200000.0
2009-06-01 02:40:00,1.09215,1.09235,1.0921,1.09215,125200000.0
2009-06-01 02:41:00,1.09195,1.092,1.0919,1.092,84400000.0
2009-06-01 02:42:00,1.092,1.09205,1.09165,1.09175,101800000.0
2009-06-01 02:43:00,1.09175,1.09175,1.09175,1.09175,73600000.0
2009-06-01 02:44:00,1.09175,1.0919,1.09165,1.09175,85800000.0
2009-06-01 02:45:00,1.09123,1.09154,1.0912,1.09154,13000000.0
2009-06-01 02:46:00,1.0918,1.0918,1.09175,1.0918,50800000.0
2009-06-01 02:47:00,1.09175,1.09195,1.09175,1.09195,81000000.0
2009-06-01 02:48:00,1.0919,1.0922,1.0919,1.0921,51400000.0
2009-06-01 02:49:00,1.0921,1.09245,1.092,1.0923,109400000.0
2009-06-01 02:50:00,1.0924,1.09245,1.09235,1.09235,31000000.0
2009-06-01 02:51:00,1.09245,1.0926,1.09245,1.0925,97600000.0
2009-06-01 02:52:00,1.0925,1.0927,1.09235,1.09255,64600000.0
2009-06-01 02:53:00,1.0926,1.0926,1.0921,1.09225,33800000.0
2009-06-01 02:54:00,1.09235,1.09315,1.0923,1.0928,179800000.0
2009-06-01 02:55:00,1.0928,1.0928,1.092,1.0923,105600000.0
2009-06-01 02:56:00,1.0924,1.09255,1.0924,1.09245,30400000.0
2009-06-01 02:57:00,1.09216,1.09233,1.09216,1.0922,12200000.0
2009-06-01 02:58:00,1.09225,1.0923,1.09205,1.09205,13400000.0
2009-06-01 02:59:00,1.09215,1.09235,1.09195,1.092,73000000.0
2009-06-01 03:00:00,1.0921,1.0924,1.092,1.0924,62600000.0
2009-06-01 03:01:00,1.09245,1.09275,1.0922,1.09225,140600000.0
2009-06-01 03:02:00,1.09225,1.09225,1.0917,1.0918,124400000.0
2009-06-01 03:03:00,1.09185,1.09185,1.0914,1.0914,21200000.0
2009-06-01 03:04:00,1.0913,1.09155,1.0911,1.0912,36400000.0
2009-06-01 03:05:00,1.0912,1.09185,1.0912,1.09185,90800000.0
2009-06-01 03:06:00,1.0919,1.0919,1.09115,1.0913,145600000.0
2009-06-01 03:07:00,1.09125,1.0913,1.09025,1.09025,51600000.0
2009-06-01 03:08:00,1.09015,1.0903,1.09015,1.09025,34800000.0
2009-06-01 03:09:00,1.09025,1.09055,1.0901,1.09045,69400000.0
2009-06-01 03:10:00,1.09045,1.09045,1.08995,1.09005,46000000.0
2009-06-01 03:11:00,1.09,1.09,1.08945,1.08975,89600000.0
2009-06-01 03:12:00,1.0897,1.09,1.0894,1.0894,86400000.0
2009-06-01 03:13:00,1.0894,1.0894,1.0894,1.0894,36000000.0
2009-06-01 03:14:00,1.0894,1.0895,1.08935,1.08935,45000000.0
2009-06-01 03:15:00,1.08935,1.0894,1.089,1.08915,106800000.0
2009-06-01 03:16:00,1.0893,1.0894,1.08895,1.08905,45000000.0
2009-06-01 03:17:00,1.08905,1.08905,1.08905,1.08905,24000000.0
2009-06-01 03:18:00,1.0891,1.0891,1.0891,1.0891,3600000.0
2009-06-01 03:19:00,1.0891,1.0891,1.0888,1.08895,90800000.0
2009-06-01 03:20:00,1.08895,1.08895,1.0886,1.0886,46200000.0
2009-06-01 03:21:00,1.0886,1.0888,1.08785,1.08785,69000000.0
2009-06-01 03:22:00,1.088,1.0884,1.0875,1.08805,169400000.0
2009-06-01 03:23:00,1.0882,1.0882,1.0876,1.0877,115200000.0
2009-06-01 03:24:00,1.0877,1.0878,1.08715,1.0872,62800000.0
2009-06-01 03:25:00,1.08725,1.08765,1.08715,1.08725,107000000.0
2009-06-01 03:26:00,1.0874,1.08775,1.08735,1.0877,108800000.0
2009-06-01 03:27:00,1.0877,1.0878,1.08745,1.08745,50400000.0
2009-06-01 03:28:00,1.0875,1.08755,1.08745,1.08755,75200000.0
2009-06-01 03:29:00,1.0873,1.08775,1.0872,1.0872,245800000.0
2009-06-01 03:30:00,1.08725,1.0877,1.0872,1.08745,60000000.0
2009-06-01 03:31:00,1.08755,1.08775,1.08735,1.08755,58200000.0
2009-06-01 03:32:00,1.08775,1.08815,1.08765,1.08815,231800000.0
2009-06-01 03:33:00,1.0881,1.0883,1.0878,1.08795,136800000.0
2009-06-01 03:34:00,1.0882,1.0888,1.0882,1.08845,138200000.0
2009-06-01 03:35:00,1.08845,1.08855,1.08835,1.08835,89800000.0
2009-06-01 03:36:00,1.0884,1.0884,1.08805,1.0883,78200000.0
2009-06-01 03:37:00,1.0883,1.0883,1.0883,1.0883,9000000.0
2009-06-01 03:38:00,1.0883,1.0886,1.0879,1.08855,92000000.0
2009-06-01 03:39:00,1.08855,1.0887,1.08855,1.0886,67000000.0
2009-06-01 03:40:00,1.0886,1.0886,1.08805,1.0881,38800000.0
2009-06-01 03:41:00,1.0882,1.0885,1.0882,1.0885,31400000.0
2009-06-01 03:42:00,1.0886,1.0886,1.0885,1.08855,39000000.0
2009-06-01 03:43:00,1.0886,1.0886,1.0884,1.08845,35400000.0
2009-06-01 03:44:00,1.08845,1.0889,1.08845,1.0885,22200000.0
2009-06-01 03:45:00,1.08855,1.0888,1.08845,1.0885,49800000.0
2009-06-01 03:46:00,1.0886,1.0888,1.0885,1.0888,10400000.0
2009-06-01 03:47:00,1.08875,1.0889,1.08835,1.08845,30000000.0
2009-06-01 03:48:00,1.0888,1.0889,1.08845,1.0885,87000000.0
2009-06-01 03:49:00,1.0885,1.08855,1.08845,1.08855,52000000.0
2009-06-01 03:50:00,1.08845,1.0885,1.08845,1.0885,51400000.0
2009-06-01 03:51:00,1.0885,1.0885,1.0885,1.0885,4400000.0
2009-06-01 03:52:00,1.0886,1.0886,1.0885,1.0885,7400000.0
2009-06-01 03:53:00,1.0885,1.0885,1.0885,1.0885,25600000.0
2009-06-01 03:54:00,1.0885,1.0885,1.08845,1.0885,30200000.0
2009-06-01 03:55:00,1.0885,1.0885,1.08845,1.08845,13200000.0
2009-06-01 03:56:00,1.08845,1.08845,1.08845,1.08845,12000000.0
2009-06-01 03:57:00,1.08845,1.08845,1.08845,1.08845,43800000.0
2009-06-01 03:58:00,1.08845,1.0885,1.0881,1.0884,119600000.0
2009-06-01 03:59:00,1.0885,1.0886,1.0881,1.0885,75600000.0
2009-06-01 04:00:00,1.0886,1.0888,1.08835,1.0888,36400000.0
2009-06-01 04:01:00,1.0888,1.0888,1.08835,1.08835,85600002.0
2009-06-01 04:02:00,1.0885,1.0885,1.0881,1.0881,131200000.0
2009-06-01 04:03:00,1.08815,1.0885,1.08815,1.0883,117000000.0
2009-06-01 04:04:00,1.0883,1.08855,1.08815,1.08845,200400000.0
2009-06-01 04:05:00,1.0885,1.08865,1.0884,1.08865,27000000.0
2009-06-01 04:06:00,1.08865,1.08875,1.0886,1.08875,93600000.0
2009-06-01 04:07:00,1.0888,1.0888,1.0887,1.0887,15800000.0
2009-06-01 04:08:00,1.0887,1.0887,1.0887,1.0887,25200000.0
2009-06-01 04:09:00,1.0887,1.0888,1.08825,1.0886,77600000.0
2009-06-01 04:10:00,1.08865,1.08865,1.08865,1.08865,64000000.0
2009-06-01 04:11:00,1.08865,1.08865,1.08865,1.08865,16000000.0
2009-06-01 04:12:00,1.08853,1.08857,1.08844,1.08857,18800000.0
2009-06-01 04:13:00,1.08865,1.08865,1.08865,1.08865,9600000.0
2009-06-01 04:14:00,1.08865,1.08865,1.0883,1.08845,22000000.0
2009-06-01 04:15:00,1.0883,1.0885,1.08795,1.0881,53800000.0
2009-06-01 04:16:00,1.0881,1.0881,1.08775,1.08775,60800000.0
2009-06-01 04:17:00,1.08775,1.0878,1.08775,1.0878,28400000.0
2009-06-01 04:18:00,1.08775,1.0882,1.08775,1.08805,65200000.0
2009-06-01 04:19:00,1.08805,1.08815,1.08805,1.08815,51600000.0
2009-06-01 04:20:00,1.08815,1.08815,1.08815,1.08815,7200000.0
2009-06-01 04:21:00,1.08815,1.0887,1.08815,1.0887,8200000.0
2009-06-01 04:22:00,1.0887,1.0888,1.0884,1.0888,116200000.0
2009-06-01 04:23:00,1.0884,1.0885,1.08805,1.08835,126600000.0
2009-06-01 04:24:00,1.08845,1.08845,1.0877,1.0879,102800000.0
2009-06-01 04:25:00,1.0879,1.0879,1.08755,1.0876,14800000.0
2009-06-01 04:26:00,1.0875,1.0877,1.0875,1.0876,64400000.0
2009-06-01 04:27:00,1.0876,1.0876,1.0871,1.0871,106000000.0
2009-06-01 04:28:00,1.08725,1.0876,1.08715,1.08715,82800000.0
2009-06-01 04:29:00,1.08725,1.0874,1.08715,1.0874,26200000.0
2009-06-01 04:30:00,1.0874,1.0874,1.08715,1.08715,60200000.0
2009-06-01 04:31:00,1.0871,1.0872,1.0871,1.0872,30600000.0
2009-06-01 04:32:00,1.0872,1.0873,1.08715,1.0873,43000000.0
2009-06-01 04:33:00,1.08735,1.0874,1.08735,1.08735,61600000.0
2009-06-01 04:34:00,1.08735,1.0874,1.08735,1.0874,57200000.0
2009-06-01 04:35:00,1.0874,1.08745,1.0873,1.08735,83800000.0
2009-06-01 04:36:00,1.0874,1.0874,1.0872,1.08735,22800000.0
2009-06-01 04:37:00,1.0873,1.08745,1.0873,1.08745,11200000.0
2009-06-01 04:38:00,1.08745,1.08745,1.08745,1.08745,49600000.0
2009-06-01 04:39:00,1.0875,1.0875,1.0871,1.0874,52200000.0
2009-06-01 04:40:00,1.0874,1.08765,1.08725,1.08735,69400000.0
2009-06-01 04:41:00,1.08735,1.0874,1.08705,1.08715,32800000.0
2009-06-01 04:42:00,1.0875,1.0875,1.08705,1.0874,14400000.0
2009-06-01 04:43:00,1.08715,1.0876,1.08715,1.08725,47000000.0
2009-06-01 04:44:00,1.0875,1.0876,1.0872,1.0872,44800000.0
2009-06-01 04:45:00,1.0875,1.0876,1.0872,1.08725,39200000.0
2009-06-01 04:46:00,1.0876,1.08835,1.0874,1.0874,105000000.0
2009-06-01 04:47:00,1.0875,1.088,1.0875,1.08765,36400000.0
2009-06-01 04:48:00,1.0876,1.08815,1.0876,1.08805,44000000.0
2009-06-01 04:49:00,1.0881,1.08825,1.08795,1.08795,74000000.0
2009-06-01 04:50:00,1.08795,1.08795,1.08795,1.08795,63200000.0
2009-06-01 04:51:00,1.08795,1.08795,1.08745,1.0876,43200000.0
2009-06-01 04:52:00,1.08775,1.08775,1.0875,1.0876,48000000.0
2009-06-01 04:53:00,1.0876,1.0876,1.0875,1.0875,56200000.0
2009-06-01 04:54:00,1.0876,1.0876,1.08755,1.08755,61400000.0
2009-06-01 04:55:00,1.0876,1.08775,1.08755,1.08775,23400000.0
2009-06-01 04:56:00,1.08739,1.08756,1.08704,1.08748,19400000.0
2009-06-01 04:57:00,1.08795,1.08795,1.08795,1.08795,3200000.0
2009-06-01 04:58:00,1.0876,1.08785,1.0876,1.08785,13400000.0
2009-06-01 04:59:00,1.08795,1.08795,1.08715,1.0874,82200000.0
2009-06-01 05:00:00,1.0874,1.0876,1.08715,1.0875,48800000.0
2009-06-01 05:01:00,1.0876,1.0876,1.0875,1.0875,15000000.0
2009-06-01 05:02:00,1.0876,1.0876,1.0875,1.0875,11600000.0
2009-06-01 05:03:00,1.0876,1.0876,1.0875,1.0876,37400000.0
2009-06-01 05:04:00,1.0875,1.0877,1.0875,1.0877,24200000.0
2009-06-01 05:05:00,1.08733,1.08747,1.08733,1.08739,54800000.0
2009-06-01 05:06:00,1.08775,1.08775,1.0875,1.0876,38800000.0
2009-06-01 05:07:00,1.0876,1.0876,1.0876,1.0876,4000000.0
2009-06-01 05:08:00,1.08731,1.08755,1.08731,1.08735,18400000.0
2009-06-01 05:09:00,1.08734,1.08742,1.08723,1.08723,55800000.0
2009-06-01 05:10:00,1.08736,1.08736,1.08719,1.08724,33400000.0
2009-06-01 05:11:00,1.08735,1.0874,1.08725,1.0874,18400000.0
2009-06-01 05:12:00,1.0874,1.0874,1.08725,1.08725,11200000.0
2009-06-01 05:13:00,1.08678,1.08702,1.08678,1.08697,18000000.0
2009-06-01 05:14:00,1.087,1.08725,1.08695,1.0871,323800000.0
2009-06-01 05:15:00,1.08692,1.08692,1.08692,1.08692,4200000.0
2009-06-01 05:16:00,1.08627,1.08697,1.08627,1.08697,93600000.0
2009-06-01 05:17:00,1.0873,1.0873,1.0873,1.0873,2000000.0
2009-06-01 05:18:00,1.08723,1.08727,1.08712,1.08722,188600000.0
2009-06-01 05:19:00,1.0873,1.0873,1.0871,1.0871,8200000.0
2009-06-01 05:20:00,1.08715,1.08715,1.08715,1.08715,40400000.0
2009-06-01 05:21:00,1.08725,1.08725,1.0871,1.0871,19400000.0
2009-06-01 05:22:00,1.08735,1.0874,1.08705,1.0874,30800000.0
2009-06-01 05:23:00,1.0874,1.08745,1.087,1.0874,37000000.0
2009-06-01 05:24:00,1.0875,1.0876,1.08745,1.08745,22000000.0
2009-06-01 05:25:00,1.08755,1.08755,1.08735,1.08735,9800000.0
2009-06-01 05:26:00,1.0874,1.0875,1.08705,1.08705,46700000.0
2009-06-01 05:27:00,1.0871,1.0871,1.08655,1.08665,230000000.0
2009-06-01 05:28:00,1.08665,1.08685,1.08665,1.08685,50000000.0
2009-06-01 05:29:00,1.08685,1.08685,1.08665,1.08665,8200000.0
2009-06-01 05:30:00,1.08675,1.08685,1.08665,1.08675,59600000.0
2009-06-01 05:31:00,1.08675,1.08675,1.08655,1.0866,33000000.0
2009-06-01 05:32:00,1.0866,1.0866,1.0866,1.0866,9000000.0
2009-06-01 05:33:00,1.08665,1.08665,1.0866,1.0866,30600000.0
2009-06-01 05:34:00,1.0866,1.0866,1.0866,1.0866,10800000.0
2009-06-01 05:35:00,1.0866,1.0866,1.0866,1.0866,10800000.0
2009-06-01 05:36:00,1.0866,1.0866,1.0866,1.0866,23400000.0
2009-06-01 05:37:00,1.0866,1.08695,1.0865,1.08685,51800000.0
2009-06-01 05:38:00,1.0867,1.0868,1.0867,1.0867,14400000.0
2009-06-01 05:39:00,1.0867,1.0867,1.0866,1.0866,5200000.0
2009-06-01 05:40:00,1.08675,1.0868,1.08655,1.0867,23800000.0
2009-06-01 05:41:00,1.0866,1.0868,1.0866,1.0868,10600000.0
2009-06-01 05:42:00,1.0868,1.0868,1.0868,1.0868,4800000.0
2009-06-01 05:43:00,1.0868,1.0868,1.0868,1.0868,12000000.0
2009-06-01 05:44:00,1.0868,1.08685,1.0868,1.08685,23600000.0
2009-06-01 05:45:00,1.08685,1.08685,1.0867,1.0867,15600000.0
2009-06-01 05:46:00,1.0867,1.0867,1.0866,1.08665,27000000.0
2009-06-01 05:47:00,1.08665,1.0871,1.0866,1.0871,36600000.0
2009-06-01 05:48:00,1.08715,1.08715,1.0868,1.08685,42000000.0
2009-06-01 05:49:00,1.08695,1.08695,1.08695,1.08695,31800000.0
2009-06-01 05:50:00,1.08695,1.0871,1.08695,1.0871,41600000.0
2009-06-01 05:51:00,1.0873,1.0873,1.08715,1.08715,23400000.0
2009-06-01 05:52:00,1.0868,1.08685,1.0867,1.0868,31600000.0
2009-06-01 05:53:00,1.08675,1.0869,1.08675,1.0869,52400000.0
2009-06-01 05:54:00,1.0869,1.0869,1.0866,1.0866,28000000.0
2009-06-01 05:55:00,1.08665,1.08665,1.08665,1.08665,30800000.0
2009-06-01 05:56:00,1.08665,1.08675,1.08665,1.08675,44600000.0
2009-06-01 05:57:00,1.0868,1.0868,1.0866,1.08665,19800000.0
2009-06-01 05:58:00,1.08665,1.0867,1.08665,1.0867,22800000.0
2009-06-01 05:59:00,1.0867,1.08695,1.08645,1.08685,46600000.0
2009-06-01 06:00:00,1.0871,1.0871,1.08665,1.08685,83600000.0
2009-06-01 06:01:00,1.0869,1.0869,1.0869,1.0869,4400000.0
2009-06-01 06:02:00,1.0869,1.087,1.0869,1.087,33000000.0
2009-06-01 06:03:00,1.087,1.087,1.0869,1.087,27400000.0
2009-06-01 06:04:00,1.0869,1.087,1.0869,1.087,30200000.0
2009-06-01 06:05:00,1.0869,1.087,1.08675,1.08675,35800000.0
2009-06-01 06:06:00,1.08675,1.087,1.08675,1.087,29800000.0
2009-06-01 06:07:00,1.087,1.087,1.08675,1.087,20400000.0
2009-06-01 06:08:00,1.087,1.087,1.08675,1.08695,53200000.0
2009-06-01 06:09:00,1.087,1.087,1.08675,1.087,48800000.0
2009-06-01 06:10:00,1.087,1.08725,1.08665,1.087,75800000.0
2009-06-01 06:11:00,1.08725,1.0873,1.08705,1.0871,49000000.0
2009-06-01 06:12:00,1.08715,1.0873,1.08705,1.08715,57400000.0
2009-06-01 06:13:00,1.08715,1.0876,1.08715,1.0876,27400000.0
2009-06-01 06:14:00,1.08755,1.0876,1.08725,1.08755,45000000.0
2009-06-01 06:15:00,1.0876,1.0876,1.08745,1.08745,8000000.0
2009-06-01 06:16:00,1.0875,1.08755,1.08745,1.08755,26800000.0
2009-06-01 06:17:00,1.0876,1.0877,1.0875,1.0877,30800000.0
2009-06-01 06:18:00,1.0877,1.0877,1.08755,1.08765,34400000.0
2009-06-01 06:19:00,1.08765,1.08805,1.0876,1.0876,210200000.0
2009-06-01 06:20:00,1.0877,1.088,1.0877,1.08795,36000000.0
2009-06-01 06:21:00,1.088,1.088,1.0875,1.0877,91000000.0
2009-06-01 06:22:00,1.08785,1.088,1.0878,1.08785,37400000.0
2009-06-01 06:23:00,1.08785,1.08785,1.08745,1.0877,90400000.0
2009-06-01 06:24:00,1.0877,1.08785,1.08765,1.0877,79200000.0
2009-06-01 06:25:00,1.0877,1.0877,1.0877,1.0877,28400000.0
2009-06-01 06:26:00,1.0877,1.08785,1.0876,1.0877,30000000.0
2009-06-01 06:27:00,1.0877,1.0877,1.0875,1.08755,52000000.0
2009-06-01 06:28:00,1.08765,1.0877,1.0875,1.08755,39400000.0
2009-06-01 06:29:00,1.08755,1.08755,1.08735,1.08735,73400000.0
2009-06-01 06:30:00,1.08735,1.08755,1.0873,1.08735,82000000.0
2009-06-01 06:31:00,1.08735,1.08735,1.08705,1.08725,15800000.0
2009-06-01 06:32:00,1.0874,1.08755,1.0871,1.0874,27600000.0
2009-06-01 06:33:00,1.0871,1.08765,1.0871,1.08745,11600000.0
2009-06-01 06:34:00,1.0872,1.0877,1.08705,1.0877,31000000.0
2009-06-01 06:35:00,1.0877,1.0877,1.0872,1.0875,39100000.0
2009-06-01 06:36:00,1.0877,1.0877,1.0871,1.08755,47900000.0
2009-06-01 06:37:00,1.08755,1.0878,1.08755,1.0877,55100000.0
2009-06-01 06:38:00,1.0877,1.0877,1.0875,1.08765,30800000.0
2009-06-01 06:39:00,1.0876,1.08775,1.0875,1.08775,39800000.0
2009-06-01 06:40:00,1.08775,1.08775,1.0875,1.08765,18200000.0
2009-06-01 06:41:00,1.0876,1.0879,1.08745,1.08755,32600000.0
2009-06-01 06:42:00,1.08737,1.0875,1.08736,1.0874,483200000.0
2009-06-01 06:43:00,1.08765,1.0877,1.08755,1.0877,25400000.0
2009-06-01 06:44:00,1.0876,1.08785,1.0875,1.08755,53000000.0
2009-06-01 06:45:00,1.0877,1.0877,1.08745,1.0876,43000000.0
2009-06-01 06:46:00,1.0877,1.0879,1.08755,1.0877,49400000.0
2009-06-01 06:47:00,1.08785,1.08785,1.0875,1.0877,26400000.0
2009-06-01 06:48:00,1.08765,1.0879,1.08755,1.08775,32600000.0
2009-06-01 06:49:00,1.08747,1.0876,1.08739,1.08756,233200000.0
2009-06-01 06:50:00,1.08775,1.0879,1.0875,1.0875,99800000.0
2009-06-01 06:51:00,1.08765,1.08765,1.08765,1.08765,2200000.0
2009-06-01 06:52:00,1.0877,1.0878,1.0877,1.0877,23800000.0
2009-06-01 06:53:00,1.0877,1.0877,1.0875,1.08755,57800000.0
2009-06-01 06:54:00,1.08765,1.08765,1.08755,1.08755,15800000.0
2009-06-01 06:55:00,1.08755,1.08755,1.0872,1.0875,46400000.0
2009-06-01 06:56:00,1.0875,1.08755,1.08715,1.08735,18600000.0
2009-06-01 06:57:00,1.0875,1.0878,1.08725,1.08725,35600000.0
2009-06-01 06:58:00,1.08735,1.08735,1.08735,1.08735,22800000.0
2009-06-01 06:59:00,1.08745,1.0877,1.08745,1.08745,34100000.0
2009-06-01 07:00:00,1.0875,1.0877,1.0873,1.08735,71700000.0
2009-06-01 07:01:00,1.08755,1.0876,1.0872,1.0873,66000000.0
2009-06-01 07:02:00,1.0873,1.0873,1.0873,1.0873,55600000.0
2009-06-01 07:03:00,1.08745,1.0875,1.08725,1.0873,34000000.0
2009-06-01 07:04:00,1.0875,1.0877,1.08725,1.0875,81200000.0
2009-06-01 07:05:00,1.0875,1.0877,1.08725,1.0875,82000000.0
2009-06-01 07:06:00,1.0875,1.0875,1.08725,1.0873,24600000.0
2009-06-01 07:07:00,1.0873,1.0873,1.0873,1.0873,14600000.0
2009-06-01 07:08:00,1.0873,1.0875,1.08725,1.0875,42000000.0
2009-06-01 07:09:00,1.0875,1.0875,1.0872,1.08725,83000000.0
2009-06-01 07:10:00,1.0873,1.0875,1.087,1.0875,51200000.0
2009-06-01 07:11:00,1.0875,1.0875,1.08725,1.08735,39000000.0
2009-06-01 07:12:00,1.0874,1.0874,1.0874,1.0874,3000000.0
2009-06-01 07:13:00,1.08745,1.0875,1.08735,1.0875,43600000.0
2009-06-01 07:14:00,1.0876,1.0877,1.0875,1.0877,39800000.0
2009-06-01 07:15:00,1.08745,1.0876,1.0874,1.08755,57400000.0
2009-06-01 07:16:00,1.0877,1.0878,1.0875,1.08775,35800000.0
2009-06-01 07:17:00,1.0878,1.0878,1.08755,1.0876,35400000.0
2009-06-01 07:18:00,1.08775,1.0878,1.0877,1.08775,29200000.0
2009-06-01 07:19:00,1.08775,1.08775,1.0875,1.0876,12200000.0
2009-06-01 07:20:00,1.0876,1.0881,1.08745,1.0876,120400000.0
2009-06-01 07:21:00,1.08775,1.08795,1.08775,1.08785,139600000.0
2009-06-01 07:22:00,1.08785,1.0879,1.0876,1.0878,166600000.0
2009-06-01 07:23:00,1.0878,1.0878,1.087,1.0873,67800000.0
2009-06-01 07:24:00,1.08705,1.08775,1.08705,1.0872,20000000.0
2009-06-01 07:25:00,1.08725,1.08725,1.0872,1.0872,15000000.0
2009-06-01 07:26:00,1.0874,1.0877,1.08685,1.0877,53800000.0
2009-06-01 07:27:00,1.0877,1.0877,1.08745,1.08745,52000000.0
2009-06-01 07:28:00,1.08745,1.0876,1.08735,1.0875,91600000.0
2009-06-01 07:29:00,1.0876,1.0876,1.08705,1.0872,25400000.0
2009-06-01 07:30:00,1.0873,1.0873,1.0871,1.0872,31400000.0
2009-06-01 07:31:00,1.08735,1.08735,1.0872,1.08735,12000000.0
2009-06-01 07:32:00,1.0874,1.0874,1.0872,1.08735,53600000.0
2009-06-01 07:33:00,1.0874,1.0876,1.08715,1.0876,32600000.0
2009-06-01 07:34:00,1.0876,1.0876,1.08745,1.0876,90800000.0
2009-06-01 07:35:00,1.0876,1.0876,1.0875,1.0876,35400000.0
2009-06-01 07:36:00,1.0876,1.0877,1.0876,1.0876,12000000.0
2009-06-01 07:37:00,1.08765,1.0877,1.0875,1.0875,42800000.0
2009-06-01 07:38:00,1.08755,1.0877,1.08755,1.0877,45400000.0
2009-06-01 07:39:00,1.08765,1.0877,1.0875,1.0877,58200000.0
2009-06-01 07:40:00,1.0877,1.0877,1.0876,1.0876,19800000.0
2009-06-01 07:41:00,1.08765,1.08765,1.08765,1.08765,9000000.0
2009-06-01 07:42:00,1.08765,1.0877,1.08705,1.08745,88200000.0
2009-06-01 07:43:00,1.08745,1.0876,1.08745,1.0875,60600000.0
2009-06-01 07:44:00,1.0875,1.0876,1.0874,1.0876,53600000.0
2009-06-01 07:45:00,1.0877,1.0877,1.08765,1.08765,31800000.0
2009-06-01 07:46:00,1.08748,1.08755,1.08706,1.08755,124400000.0
2009-06-01 07:47:00,1.08765,1.08765,1.08765,1.08765,21400000.0
2009-06-01 07:48:00,1.08765,1.0877,1.08765,1.0877,8000000.0
2009-06-01 07:49:00,1.0877,1.08805,1.0876,1.08805,89800000.0
2009-06-01 07:50:00,1.08805,1.0881,1.08805,1.0881,35600000.0
2009-06-01 07:51:00,1.08815,1.08815,1.08815,1.08815,21200000.0
2009-06-01 07:52:00,1.08815,1.08815,1.0878,1.0878,30400000.0
2009-06-01 07:53:00,1.08785,1.08785,1.0878,1.0878,20800000.0
2009-06-01 07:54:00,1.0878,1.0878,1.0878,1.0878,13800000.0
2009-06-01 07:55:00,1.0878,1.0878,1.0878,1.0878,5400000.0
2009-06-01 07:56:00,1.0878,1.088,1.0878,1.088,36000000.0
2009-06-01 07:57:00,1.08785,1.088,1.08785,1.088,47800000.0
2009-06-01 07:58:00,1.088,1.08805,1.088,1.08805,35600000.0
2009-06-01 07:59:00,1.0881,1.0881,1.0881,1.0881,5000000.0
2009-06-01 08:00:00,1.0881,1.0881,1.0881,1.0881,9000000.0
2009-06-01 08:01:00,1.0881,1.08865,1.088,1.0882,66400000.0
2009-06-01 08:02:00,1.0881,1.0882,1.0881,1.0881,7800000.0
2009-06-01 08:03:00,1.0883,1.0883,1.0879,1.0882,37600000.0
2009-06-01 08:04:00,1.0882,1.0882,1.0881,1.0882,18000000.0
2009-06-01 08:05:00,1.08825,1.0887,1.0882,1.0887,46600000.0
2009-06-01 08:06:00,1.0887,1.0888,1.0883,1.0885,74400000.0
2009-06-01 08:07:00,1.0885,1.08865,1.0885,1.08865,20800000.0
2009-06-01 08:08:00,1.0887,1.0888,1.08835,1.0888,56000000.0
2009-06-01 08:09:00,1.0887,1.0889,1.08865,1.0889,39200000.0
2009-06-01 08:10:00,1.0889,1.089,1.08885,1.08895,37200000.0
2009-06-01 08:11:00,1.0889,1.089,1.0887,1.0888,58800000.0
2009-06-01 08:12:00,1.0888,1.0888,1.08825,1.08845,137200000.0
2009-06-01 08:13:00,1.08845,1.08845,1.088,1.088,190400000.0
2009-06-01 08:14:00,1.088,1.088,1.08795,1.08795,31000000.0
2009-06-01 08:15:00,1.08795,1.0881,1.08795,1.0881,47600000.0
2009-06-01 08:16:00,1.0881,1.08815,1.0879,1.08805,44600000.0
2009-06-01 08:17:00,1.08795,1.08815,1.0879,1.08795,70200000.0
2009-06-01 08:18:00,1.0875,1.0876,1.08735,1.0876,104800000.0
2009-06-01 08:19:00,1.0875,1.0875,1.08735,1.08735,72000000.0
2009-06-01 08:20:00,1.08725,1.0873,1.0869,1.0869,170000000.0
2009-06-01 08:21:00,1.0869,1.087,1.08685,1.08685,59800000.0
2009-06-01 08:22:00,1.08685,1.0875,1.0868,1.0872,85000000.0
2009-06-01 08:23:00,1.0872,1.0874,1.087,1.0872,108400000.0
2009-06-01 08:24:00,1.08735,1.08735,1.08665,1.08675,127200000.0
2009-06-01 08:25:00,1.08675,1.0868,1.08655,1.0867,101000000.0
2009-06-01 08:26:00,1.0869,1.0869,1.0868,1.0869,13600000.0
2009-06-01 08:27:00,1.0867,1.0869,1.0867,1.0867,26400000.0
2009-06-01 08:28:00,1.08675,1.0871,1.08675,1.0871,41800000.0
2009-06-01 08:29:00,1.0871,1.0871,1.0868,1.0869,49600000.0
2009-06-01 08:30:00,1.0869,1.087,1.08665,1.087,48400000.0
2009-06-01 08:31:00,1.087,1.0871,1.08675,1.0869,91400000.0
2009-06-01 08:32:00,1.0869,1.0869,1.0869,1.0869,16800000.0
2009-06-01 08:33:00,1.0869,1.0869,1.08675,1.0869,59800000.0
2009-06-01 08:34:00,1.0869,1.0869,1.08675,1.0869,46600000.0
2009-06-01 08:35:00,1.087,1.087,1.0866,1.08685,55400000.0
2009-06-01 08:36:00,1.08685,1.0872,1.08685,1.0871,62000000.0
2009-06-01 08:37:00,1.0871,1.0871,1.0869,1.0869,112800000.0
2009-06-01 08:38:00,1.0869,1.0869,1.0867,1.0869,163000000.0
2009-06-01 08:39:00,1.0869,1.087,1.08655,1.0868,184400000.0
2009-06-01 08:40:00,1.0868,1.0868,1.08665,1.0867,89200000.0
2009-06-01 08:41:00,1.0867,1.0867,1.0866,1.08665,27600000.0
2009-06-01 08:42:00,1.08665,1.0868,1.08645,1.08665,127200000.0
2009-06-01 08:43:00,1.08665,1.0867,1.08665,1.0867,12800000.0
2009-06-01 08:44:00,1.08665,1.0867,1.08665,1.08665,4000000.0
2009-06-01 08:45:00,1.08665,1.0867,1.08665,1.0867,3200000.0
2009-06-01 08:46:00,1.0867,1.0868,1.08665,1.0868,29400000.0
2009-06-01 08:47:00,1.0868,1.0868,1.0865,1.0865,43400000.0
2009-06-01 08:48:00,1.0865,1.0865,1.0861,1.0862,225400000.0
2009-06-01 08:49:00,1.0862,1.0863,1.08615,1.0863,24000000.0
2009-06-01 08:50:00,1.08605,1.08615,1.0858,1.08585,114400000.0
2009-06-01 08:51:00,1.08595,1.08595,1.08515,1.08535,272600000.0
2009-06-01 08:52:00,1.08535,1.08565,1.0853,1.08545,161200000.0
2009-06-01 08:53:00,1.08545,1.08545,1.0845,1.0845,280200000.0
2009-06-01 08:54:00,1.0845,1.08455,1.08405,1.08415,111400000.0
2009-06-01 08:55:00,1.0842,1.0848,1.0842,1.0848,237800000.0
2009-06-01 08:56:00,1.0847,1.08485,1.08445,1.0845,198200000.0
2009-06-01 08:57:00,1.0845,1.0845,1.0839,1.0842,119600000.0
2009-06-01 08:58:00,1.0842,1.0843,1.0842,1.0843,134200000.0
2009-06-01 08:59:00,1.0843,1.0846,1.08415,1.08425,101200000.0
2009-06-01 09:00:00,1.08425,1.08425,1.08405,1.08405,206400000.0
2009-06-01 09:01:00,1.08405,1.0846,1.08405,1.08445,132800000.0
2009-06-01 09:02:00,1.0845,1.0848,1.0844,1.0845,106000000.0
2009-06-01 09:03:00,1.0845,1.0846,1.0842,1.0846,114000000.0
2009-06-01 09:04:00,1.0846,1.085,1.08445,1.0848,179200000.0
2009-06-01 09:05:00,1.0846,1.0849,1.0845,1.0849,331000000.0
2009-06-01 09:06:00,1.0849,1.0849,1.08445,1.08465,326600000.0
2009-06-01 09:07:00,1.08465,1.08465,1.0843,1.08435,99400000.0
2009-06-01 09:08:00,1.08435,1.0844,1.0841,1.0841,221200000.0
2009-06-01 09:09:00,1.0842,1.0843,1.0841,1.08425,80800000.0
2009-06-01 09:10:00,1.0843,1.0843,1.0836,1.08365,126800000.0
2009-06-01 09:11:00,1.0837,1.0838,1.08365,1.08365,147800000.0
2009-06-01 09:12:00,1.08365,1.08385,1.08345,1.0836,282800000.0
2009-06-01 09:13:00,1.0836,1.0836,1.08345,1.0835,192400000.0
2009-06-01 09:14:00,1.0835,1.0838,1.0835,1.0838,139400000.0
2009-06-01 09:15:00,1.0838,1.08385,1.08325,1.08335,151600000.0
2009-06-01 09:16:00,1.08335,1.0843,1.08335,1.0843,234600000.0
2009-06-01 09:17:00,1.0843,1.0843,1.0842,1.0842,180200000.0
2009-06-01 09:18:00,1.0842,1.0844,1.0838,1.08405,133800000.0
2009-06-01 09:19:00,1.08405,1.08405,1.0833,1.0835,275600000.0
2009-06-01 09:20:00,1.0835,1.0835,1.0829,1.083,308000000.0
2009-06-01 09:21:00,1.083,1.083,1.08255,1.0828,161900000.0
2009-06-01 09:22:00,1.0828,1.0832,1.0827,1.083,264200000.0
2009-06-01 09:23:00,1.083,1.08315,1.08285,1.0829,228000000.0
2009-06-01 09:24:00,1.0829,1.0831,1.0829,1.0829,273000000.0
2009-06-01 09:25:00,1.0829,1.083,1.0829,1.0829,111200000.0
2009-06-01 09:26:00,1.08285,1.08285,1.0826,1.0827,285400000.0
2009-06-01 09:27:00,1.0827,1.08275,1.0827,1.0827,279200000.0
2009-06-01 09:28:00,1.0827,1.0828,1.0827,1.0828,195200000.0
2009-06-01 09:29:00,1.08275,1.0829,1.08275,1.0828,255000000.0
2009-06-01 09:30:00,1.0828,1.0828,1.0825,1.08255,251200000.0
2009-06-01 09:31:00,1.08255,1.08255,1.0821,1.0822,163000000.0
2009-06-01 09:32:00,1.08215,1.0827,1.0821,1.0825,168400000.0
2009-06-01 09:33:00,1.0825,1.0829,1.0825,1.08265,157900000.0
2009-06-01 09:34:00,1.0828,1.083,1.08265,1.08265,116200000.0
2009-06-01 09:35:00,1.0827,1.0827,1.0822,1.08255,82600000.0
2009-06-01 09:36:00,1.08255,1.08255,1.0823,1.08235,112600000.0
2009-06-01 09:37:00,1.08235,1.0825,1.0823,1.0824,43800000.0
2009-06-01 09:38:00,1.0824,1.08275,1.0824,1.0827,68600000.0
2009-06-01 09:39:00,1.0827,1.08355,1.0826,1.0833,145000000.0
2009-06-01 09:40:00,1.0832,1.08335,1.0829,1.083,112600000.0
2009-06-01 09:41:00,1.083,1.0831,1.0829,1.083,54600000.0
2009-06-01 09:42:00,1.083,1.0831,1.08245,1.0827,154000000.0
2009-06-01 09:43:00,1.0827,1.0827,1.0824,1.0825,110800000.0
2009-06-01 09:44:00,1.0825,1.08255,1.08245,1.08255,144600000.0
2009-06-01 09:45:00,1.08255,1.08275,1.08255,1.08265,46600000.0
2009-06-01 09:46:00,1.08265,1.08265,1.0825,1.08255,51800000.0
2009-06-01 09:47:00,1.08255,1.08255,1.0825,1.0825,133400000.0
2009-06-01 09:48:00,1.0825,1.0826,1.0822,1.0822,118200000.0
2009-06-01 09:49:00,1.0822,1.08235,1.08215,1.0823,113000000.0
2009-06-01 09:50:00,1.08235,1.0824,1.08205,1.0822,188000000.0
2009-06-01 09:51:00,1.0822,1.08255,1.082,1.08255,123400000.0
2009-06-01 09:52:00,1.08255,1.08255,1.0825,1.0825,64800000.0
2009-06-01 09:53:00,1.0825,1.0825,1.0824,1.0824,40000000.0
2009-06-01 09:54:00,1.0824,1.08245,1.0824,1.0824,175400000.0
2009-06-01 09:55:00,1.0824,1.0824,1.08175,1.082,219400000.0
2009-06-01 09:56:00,1.082,1.08205,1.0817,1.08205,80400000.0
2009-06-01 09:57:00,1.08205,1.0824,1.082,1.08235,189400000.0
2009-06-01 09:58:00,1.08235,1.08245,1.08195,1.08195,245200000.0
2009-06-01 09:59:00,1.082,1.0823,1.0819,1.0822,336200000.0
2009-06-01 10:00:00,1.08225,1.0824,1.0809,1.0812,383200000.0
2009-06-01 10:01:00,1.0812,1.0812,1.08075,1.0809,153800000.0
2009-06-01 10:02:00,1.0809,1.08095,1.08055,1.0806,127300000.0
2009-06-01 10:03:00,1.0806,1.081,1.0805,1.08055,250300000.0
2009-06-01 10:04:00,1.08065,1.08115,1.08065,1.0811,204200000.0
2009-06-01 10:05:00,1.0811,1.0811,1.08085,1.0809,323400000.0
2009-06-01 10:06:00,1.0809,1.08115,1.0807,1.0807,292200000.0
2009-06-01 10:07:00,1.0807,1.0807,1.08065,1.0807,182600000.0
2009-06-01 10:08:00,1.0807,1.0807,1.0798,1.0802,256600000.0
2009-06-01 10:09:00,1.0798,1.08,1.07955,1.0797,265000000.0
2009-06-01 10:10:00,1.0797,1.0803,1.0797,1.0803,230000000.0
2009-06-01 10:11:00,1.08035,1.08075,1.08025,1.0804,197000000.0
2009-06-01 10:12:00,1.0804,1.08045,1.0798,1.0798,269000000.0
2009-06-01 10:13:00,1.0798,1.0802,1.0784,1.0784,252700000.0
2009-06-01 10:14:00,1.0785,1.07915,1.0785,1.079,159400000.0
2009-06-01 10:15:00,1.079,1.07935,1.0789,1.07925,309400000.0
2009-06-01 10:16:00,1.07925,1.0796,1.07915,1.0793,115000000.0
2009-06-01 10:17:00,1.0793,1.0797,1.07925,1.0797,157600000.0
2009-06-01 10:18:00,1.07975,1.0798,1.0792,1.07925,260600000.0
2009-06-01 10:19:00,1.0793,1.0795,1.07915,1.0792,145400000.0
2009-06-01 10:20:00,1.0792,1.0793,1.0786,1.0791,257400000.0
2009-06-01 10:21:00,1.0791,1.07975,1.079,1.0796,163800000.0
2009-06-01 10:22:00,1.0796,1.0804,1.07955,1.0802,303000000.0
2009-06-01 10:23:00,1.08025,1.08035,1.08005,1.08005,119200000.0
2009-06-01 10:24:00,1.08005,1.0802,1.0795,1.07975,116000000.0
2009-06-01 10:25:00,1.0797,1.08015,1.07965,1.08005,109200000.0
2009-06-01 10:26:00,1.08,1.08,1.08,1.08,2000000.0
2009-06-01 10:27:00,1.08,1.0803,1.0796,1.0797,145600000.0
2009-06-01 10:28:00,1.0797,1.0798,1.0793,1.0795,95000000.0
2009-06-01 10:29:00,1.07945,1.0797,1.07935,1.0797,57400000.0
2009-06-01 10:30:00,1.0797,1.0797,1.07935,1.07945,61800000.0
2009-06-01 10:31:00,1.07945,1.0795,1.0793,1.0793,150200000.0
2009-06-01 10:32:00,1.0794,1.0798,1.0794,1.0798,214000000.0
2009-06-01 10:33:00,1.07975,1.0799,1.0797,1.0797,34400000.0
2009-06-01 10:34:00,1.0797,1.0801,1.0797,1.0801,165200000.0
2009-06-01 10:35:00,1.08015,1.08015,1.0798,1.08005,93200000.0
2009-06-01 10:36:00,1.0801,1.08045,1.0801,1.08045,129800000.0
2009-06-01 10:37:00,1.08045,1.08065,1.08015,1.08015,117200000.0
2009-06-01 10:38:00,1.08015,1.0803,1.07995,1.0802,186200000.0
2009-06-01 10:39:00,1.08015,1.0804,1.0801,1.0803,53400000.0
2009-06-01 10:40:00,1.08035,1.0804,1.08015,1.08025,146400000.0
2009-06-01 10:41:00,1.08025,1.08025,1.0796,1.0799,165400000.0
2009-06-01 10:42:00,1.0799,1.08005,1.07985,1.07995,169800000.0
2009-06-01 10:43:00,1.08005,1.0801,1.07935,1.07945,228000000.0
2009-06-01 10:44:00,1.07955,1.0798,1.07935,1.0796,31000000.0
2009-06-01 10:45:00,1.0796,1.0796,1.0795,1.0796,41200000.0
2009-06-01 10:46:00,1.0796,1.0801,1.0796,1.0801,276400000.0
2009-06-01 10:47:00,1.0801,1.08025,1.07965,1.07965,86900000.0
2009-06-01 10:48:00,1.0797,1.0803,1.0797,1.0803,67000000.0
2009-06-01 10:49:00,1.0803,1.0804,1.0797,1.0804,169400000.0
2009-06-01 10:50:00,1.0804,1.0804,1.08,1.0801,102000000.0
2009-06-01 10:51:00,1.0801,1.0802,1.0801,1.0802,41200000.0
2009-06-01 10:52:00,1.0802,1.08065,1.0802,1.0806,255800000.0
2009-06-01 10:53:00,1.0806,1.0807,1.08035,1.0807,261000000.0
2009-06-01 10:54:00,1.0807,1.0808,1.08045,1.08055,176400000.0
2009-06-01 10:55:00,1.08055,1.08055,1.0803,1.0805,254200000.0
2009-06-01 10:56:00,1.0805,1.08055,1.0802,1.08055,129200000.0
2009-06-01 10:57:00,1.08055,1.0807,1.0802,1.0806,70200000.0
2009-06-01 10:58:00,1.0806,1.0808,1.0805,1.08065,31600000.0
2009-06-01 10:59:00,1.08065,1.08065,1.08045,1.0805,86200000.0
2009-06-01 11:00:00,1.0805,1.08055,1.08,1.0802,212600000.0
2009-06-01 11:01:00,1.0803,1.0805,1.08005,1.0805,77000000.0
2009-06-01 11:02:00,1.0805,1.0806,1.08025,1.08035,139400000.0
2009-06-01 11:03:00,1.08035,1.08035,1.08005,1.0802,142400000.0
2009-06-01 11:04:00,1.0802,1.0802,1.07995,1.08,295800000.0
2009-06-01 11:05:00,1.08,1.08,1.07955,1.07955,166200000.0
2009-06-01 11:06:00,1.07955,1.07985,1.07955,1.0798,204600000.0
2009-06-01 11:07:00,1.0798,1.0802,1.07975,1.0802,279200000.0
2009-06-01 11:08:00,1.0802,1.0803,1.0801,1.0803,394600000.0
2009-06-01 11:09:00,1.0803,1.0807,1.0801,1.0803,236400000.0
2009-06-01 11:10:00,1.0803,1.0806,1.0803,1.0805,85600000.0
2009-06-01 11:11:00,1.0806,1.0808,1.0806,1.0808,152400000.0
2009-06-01 11:12:00,1.0808,1.0808,1.0807,1.0808,213600000.0
2009-06-01 11:13:00,1.0808,1.08125,1.08075,1.08115,283500000.0
2009-06-01 11:14:00,1.08115,1.0816,1.08115,1.08115,369000000.0
2009-06-01 11:15:00,1.08115,1.0814,1.08105,1.0811,153800000.0
2009-06-01 11:16:00,1.0811,1.0812,1.08085,1.0811,130600000.0
2009-06-01 11:17:00,1.0811,1.0811,1.08095,1.0811,111600000.0
2009-06-01 11:18:00,1.0811,1.0811,1.081,1.081,156400000.0
2009-06-01 11:19:00,1.081,1.0815,1.081,1.0814,134900000.0
2009-06-01 11:20:00,1.0814,1.0816,1.0813,1.0815,89200000.0
2009-06-01 11:21:00,1.0814,1.08175,1.0814,1.0817,101800000.0
2009-06-01 11:22:00,1.0817,1.0817,1.0813,1.0814,92000000.0
2009-06-01 11:23:00,1.0814,1.0815,1.08105,1.0813,124800000.0
2009-06-01 11:24:00,1.0814,1.0815,1.08105,1.08105,51800000.0
2009-06-01 11:25:00,1.0811,1.0813,1.081,1.081,107400000.0
2009-06-01 11:26:00,1.081,1.081,1.08065,1.0808,218000000.0
2009-06-01 11:27:00,1.0808,1.0808,1.08035,1.0804,170800000.0
2009-06-01 11:28:00,1.08035,1.0805,1.0802,1.08025,208600000.0
2009-06-01 11:29:00,1.0803,1.0804,1.08025,1.0804,108600000.0
2009-06-01 11:30:00,1.0804,1.0807,1.08035,1.08065,287000000.0
2009-06-01 11:31:00,1.0807,1.0811,1.0807,1.081,200600000.0
2009-06-01 11:32:00,1.081,1.0811,1.08095,1.081,269000000.0
2009-06-01 11:33:00,1.0811,1.0812,1.08095,1.08095,298100000.0
2009-06-01 11:34:00,1.08085,1.0809,1.0806,1.0806,185800000.0
2009-06-01 11:35:00,1.0806,1.0808,1.0806,1.0807,130800000.0
2009-06-01 11:36:00,1.0807,1.0813,1.0807,1.0812,171200000.0
2009-06-01 11:37:00,1.0812,1.0816,1.08095,1.08105,258100000.0
2009-06-01 11:38:00,1.08135,1.0815,1.0809,1.08135,154600000.0
2009-06-01 11:39:00,1.08135,1.08145,1.08115,1.0814,221700000.0
2009-06-01 11:40:00,1.0814,1.0815,1.08125,1.08145,249400000.0
2009-06-01 11:41:00,1.08145,1.08165,1.0812,1.0815,300400000.0
2009-06-01 11:42:00,1.0815,1.0817,1.08145,1.0815,162000000.0
2009-06-01 11:43:00,1.0815,1.0817,1.0815,1.08165,50200000.0
2009-06-01 11:44:00,1.0817,1.0819,1.08155,1.0817,217800000.0
2009-06-01 11:45:00,1.0817,1.0817,1.08145,1.0815,132200000.0
2009-06-01 11:46:00,1.0815,1.0815,1.08065,1.0807,177400000.0
2009-06-01 11:47:00,1.08075,1.08115,1.0807,1.08075,120600000.0
2009-06-01 11:48:00,1.0808,1.0808,1.0807,1.08075,39200000.0
2009-06-01 11:49:00,1.08075,1.08075,1.08035,1.0807,183000000.0
2009-06-01 11:50:00,1.0806,1.0812,1.08055,1.0811,65200000.0
2009-06-01 11:51:00,1.0811,1.0812,1.08085,1.0812,67000000.0
2009-06-01 11:52:00,1.0812,1.0816,1.08095,1.08105,127000000.0
2009-06-01 11:53:00,1.08105,1.0813,1.081,1.0813,73200000.0
2009-06-01 11:54:00,1.0813,1.0813,1.0812,1.08125,40000000.0
2009-06-01 11:55:00,1.08125,1.0814,1.081,1.0814,133800000.0
2009-06-01 11:56:00,1.08145,1.08155,1.08095,1.0812,147800000.0
2009-06-01 11:57:00,1.0812,1.0816,1.08105,1.0816,250600000.0
2009-06-01 11:58:00,1.0816,1.0817,1.08155,1.0816,289200000.0
2009-06-01 11:59:00,1.0816,1.08165,1.08145,1.08155,360200000.0
2009-06-01 12:00:00,1.0816,1.0816,1.0809,1.081,346200002.0
2009-06-01 12:01:00,1.081,1.08105,1.0808,1.08085,343600000.0
2009-06-01 12:02:00,1.08085,1.08085,1.07935,1.0796,240600000.0
2009-06-01 12:03:00,1.0796,1.08025,1.0796,1.08005,266000000.0
2009-06-01 12:04:00,1.0801,1.0802,1.07965,1.0797,279200000.0
2009-06-01 12:05:00,1.0797,1.0802,1.0797,1.0801,277200000.0
2009-06-01 12:06:00,1.0801,1.0803,1.07995,1.0802,333200000.0
2009-06-01 12:07:00,1.0802,1.0804,1.08005,1.0804,310600000.0
2009-06-01 12:08:00,1.0804,1.0804,1.0802,1.0804,408200000.0
2009-06-01 12:09:00,1.0804,1.08135,1.0804,1.0813,410200000.0
2009-06-01 12:10:00,1.08125,1.0813,1.08095,1.081,177300000.0
2009-06-01 12:11:00,1.0813,1.0813,1.08085,1.0812,326400000.0
2009-06-01 12:12:00,1.0812,1.0813,1.0806,1.0808,270400000.0
2009-06-01 12:13:00,1.0809,1.0814,1.0809,1.08125,218000000.0
2009-06-01 12:14:00,1.0813,1.0815,1.08085,1.0811,238400000.0
2009-06-01 12:15:00,1.0812,1.0812,1.0806,1.0806,174400000.0
2009-06-01 12:16:00,1.0806,1.0812,1.0806,1.0812,275800000.0
2009-06-01 12:17:00,1.0812,1.0814,1.081,1.0811,304000000.0
2009-06-01 12:18:00,1.0811,1.08135,1.081,1.0812,304800000.0
2009-06-01 12:19:00,1.0812,1.0814,1.0811,1.0813,148200000.0
2009-06-01 12:20:00,1.0812,1.0812,1.0811,1.0812,310200000.0
2009-06-01 12:21:00,1.0812,1.0812,1.0812,1.0812,296000000.0
2009-06-01 12:22:00,1.0812,1.0813,1.0808,1.081,178600000.0
2009-06-01 12:23:00,1.0809,1.0812,1.0807,1.0812,237800000.0
2009-06-01 12:24:00,1.0812,1.0812,1.0809,1.0811,261200000.0
2009-06-01 12:25:00,1.0811,1.0812,1.0811,1.0812,131400000.0
2009-06-01 12:26:00,1.0812,1.0813,1.0809,1.0811,190200000.0
2009-06-01 12:27:00,1.0811,1.08135,1.0811,1.08135,165000000.0
2009-06-01 12:28:00,1.08135,1.08155,1.08135,1.08155,230600000.0
2009-06-01 12:29:00,1.08155,1.08155,1.08125,1.0814,209200000.0
2009-06-01 12:30:00,1.0814,1.0814,1.0811,1.0812,92600000.0
2009-06-01 12:31:00,1.0813,1.0813,1.0812,1.0813,150400000.0
2009-06-01 12:32:00,1.0811,1.0811,1.081,1.081,89200000.0
2009-06-01 12:33:00,1.081,1.0811,1.081,1.081,103000000.0
2009-06-01 12:34:00,1.081,1.0812,1.081,1.0811,349400000.0
2009-06-01 12:35:00,1.08115,1.08165,1.08115,1.08145,86600000.0
2009-06-01 12:36:00,1.0815,1.0819,1.0815,1.0816,236800000.0
2009-06-01 12:37:00,1.0816,1.0819,1.0816,1.08185,115800000.0
2009-06-01 12:38:00,1.08185,1.0819,1.0815,1.0816,185400000.0
2009-06-01 12:39:00,1.0816,1.08175,1.0815,1.08175,160400000.0
2009-06-01 12:40:00,1.08175,1.0818,1.0817,1.0817,81600000.0
2009-06-01 12:41:00,1.08145,1.08175,1.08145,1.0817,326400000.0
2009-06-01 12:42:00,1.0817,1.0817,1.0815,1.0817,213200000.0
2009-06-01 12:43:00,1.0817,1.0817,1.08125,1.0816,331200000.0
2009-06-01 12:44:00,1.0816,1.0818,1.0815,1.0815,295000000.0
2009-06-01 12:45:00,1.0815,1.0815,1.0813,1.0814,189200000.0
2009-06-01 12:46:00,1.0814,1.0814,1.0813,1.0814,269800000.0
2009-06-01 12:47:00,1.0814,1.0818,1.0814,1.0815,194600000.0
2009-06-01 12:48:00,1.0815,1.0817,1.0815,1.0817,160400000.0
2009-06-01 12:49:00,1.0817,1.0818,1.0815,1.0815,142200000.0
2009-06-01 12:50:00,1.0815,1.0816,1.0815,1.0816,147800000.0
2009-06-01 12:51:00,1.0816,1.0817,1.0815,1.0815,91400000.0
2009-06-01 12:52:00,1.0814,1.0817,1.08135,1.0815,140800000.0
2009-06-01 12:53:00,1.08145,1.0817,1.08145,1.0815,151200000.0
2009-06-01 12:54:00,1.0815,1.0815,1.08145,1.0815,81000000.0
2009-06-01 12:55:00,1.0815,1.0817,1.0813,1.0817,251800000.0
2009-06-01 12:56:00,1.0817,1.0818,1.0817,1.08175,78200000.0
2009-06-01 12:57:00,1.08175,1.08175,1.0817,1.0817,56800000.0
2009-06-01 12:58:00,1.0817,1.08205,1.08165,1.08185,139000000.0
2009-06-01 12:59:00,1.0819,1.0824,1.08185,1.08235,116200000.0
2009-06-01 13:00:00,1.08245,1.08255,1.0819,1.08205,129000000.0
2009-06-01 13:01:00,1.0821,1.0823,1.08195,1.0822,135000000.0
2009-06-01 13:02:00,1.0822,1.08235,1.08215,1.08215,108200000.0
2009-06-01 13:03:00,1.0822,1.08245,1.0822,1.0824,66200000.0
2009-06-01 13:04:00,1.0822,1.08245,1.0821,1.0824,232200000.0
2009-06-01 13:05:00,1.0824,1.0826,1.08235,1.0826,113000000.0
2009-06-01 13:06:00,1.0826,1.08275,1.0826,1.08275,183800000.0
2009-06-01 13:07:00,1.0828,1.0828,1.08235,1.0824,176000000.0
2009-06-01 13:08:00,1.0824,1.0828,1.0824,1.0826,102400000.0
2009-06-01 13:09:00,1.0826,1.0826,1.08235,1.0824,212200000.0
2009-06-01 13:10:00,1.0824,1.0824,1.08215,1.0822,318200000.0
2009-06-01 13:11:00,1.0822,1.0824,1.08215,1.0824,109400000.0
2009-06-01 13:12:00,1.0824,1.0826,1.0823,1.0824,189200000.0
2009-06-01 13:13:00,1.0824,1.083,1.08235,1.0829,186400000.0
2009-06-01 13:14:00,1.0829,1.08295,1.0827,1.0829,160000000.0
2009-06-01 13:15:00,1.0829,1.08395,1.0829,1.0835,323800000.0
2009-06-01 13:16:00,1.08335,1.08355,1.08275,1.0833,291400000.0
2009-06-01 13:17:00,1.0833,1.0838,1.0833,1.0835,264800000.0
2009-06-01 13:18:00,1.0835,1.08375,1.0833,1.0835,320000000.0
2009-06-01 13:19:00,1.0835,1.0837,1.08345,1.0836,161500000.0
2009-06-01 13:20:00,1.0836,1.0837,1.08345,1.0836,275200000.0
2009-06-01 13:21:00,1.0837,1.0837,1.0835,1.0836,213200000.0
2009-06-01 13:22:00,1.0836,1.0836,1.08345,1.08345,319000000.0
2009-06-01 13:23:00,1.08345,1.0837,1.0829,1.0837,350000000.0
2009-06-01 13:24:00,1.0836,1.0836,1.0829,1.0831,230000000.0
2009-06-01 13:25:00,1.0831,1.0834,1.0831,1.0834,72400000.0
2009-06-01 13:26:00,1.0834,1.0834,1.08295,1.08305,132600000.0
2009-06-01 13:27:00,1.0832,1.0834,1.08305,1.0832,79200000.0
2009-06-01 13:28:00,1.0833,1.0833,1.08275,1.08275,78200000.0
2009-06-01 13:29:00,1.08285,1.0829,1.0826,1.0826,144600000.0
2009-06-01 13:30:00,1.0826,1.08285,1.08245,1.0826,466600000.0
2009-06-01 13:31:00,1.0826,1.0827,1.0824,1.0824,149000000.0
2009-06-01 13:32:00,1.0824,1.0828,1.0824,1.0828,74800000.0
2009-06-01 13:33:00,1.0828,1.0832,1.0828,1.0832,81600000.0
2009-06-01 13:34:00,1.0832,1.0837,1.0818,1.0826,272200000.0
2009-06-01 13:35:00,1.0825,1.0831,1.0825,1.08295,257000000.0
2009-06-01 13:36:00,1.083,1.083,1.08235,1.0828,322600000.0
2009-06-01 13:37:00,1.0828,1.083,1.0823,1.0826,278400000.0
2009-06-01 13:38:00,1.0826,1.083,1.0826,1.083,184200000.0
2009-06-01 13:39:00,1.083,1.08375,1.0829,1.0836,609600000.0
2009-06-01 13:40:00,1.0836,1.0837,1.0836,1.0837,199400000.0
2009-06-01 13:41:00,1.0837,1.0844,1.0837,1.0844,348600000.0
2009-06-01 13:42:00,1.0844,1.0844,1.0836,1.0837,266600000.0
2009-06-01 13:43:00,1.0837,1.08415,1.0836,1.0841,479200000.0
2009-06-01 13:44:00,1.0841,1.0843,1.0841,1.0842,330600000.0
2009-06-01 13:45:00,1.0843,1.0844,1.08415,1.0842,380200000.0
2009-06-01 13:46:00,1.0842,1.0842,1.0836,1.08395,382000000.0
2009-06-01 13:47:00,1.084,1.0844,1.084,1.0844,347800000.0
2009-06-01 13:48:00,1.0844,1.0846,1.08435,1.08445,404400000.0
2009-06-01 13:49:00,1.08445,1.08445,1.084,1.0842,353800000.0
2009-06-01 13:50:00,1.0842,1.0842,1.0837,1.0837,561200000.0
2009-06-01 13:51:00,1.08375,1.08405,1.08355,1.08405,145600000.0
2009-06-01 13:52:00,1.08405,1.08405,1.0837,1.0837,137200000.0
2009-06-01 13:53:00,1.0837,1.08445,1.0837,1.0844,205800000.0
2009-06-01 13:54:00,1.08435,1.08435,1.08435,1.08435,4000000.0
2009-06-01 13:55:00,1.08425,1.08425,1.08385,1.08385,224600000.0
2009-06-01 13:56:00,1.08385,1.08385,1.08365,1.0838,187200000.0
2009-06-01 13:57:00,1.0838,1.0838,1.08375,1.0838,76000000.0
2009-06-01 13:58:00,1.08385,1.0842,1.08385,1.0842,88400000.0
2009-06-01 13:59:00,1.0842,1.0843,1.0842,1.0842,66600000.0
2009-06-01 14:00:00,1.0842,1.0842,1.08365,1.08375,298000000.0
2009-06-01 14:01:00,1.0838,1.0841,1.08335,1.08335,400200000.0
2009-06-01 14:02:00,1.08335,1.0835,1.08305,1.08325,236000000.0
2009-06-01 14:03:00,1.08325,1.0834,1.08295,1.08315,361400000.0
2009-06-01 14:04:00,1.0832,1.08355,1.083,1.0835,317400000.0
2009-06-01 14:05:00,1.0833,1.08335,1.08235,1.08245,832200000.0
2009-06-01 14:06:00,1.0827,1.0829,1.0827,1.0827,264900000.0
2009-06-01 14:07:00,1.0827,1.0829,1.08265,1.08275,238800000.0
2009-06-01 14:08:00,1.08285,1.08345,1.0828,1.08295,302200000.0
2009-06-01 14:09:00,1.083,1.08345,1.08295,1.08345,142000000.0
2009-06-01 14:10:00,1.08345,1.0835,1.083,1.08325,206400000.0
2009-06-01 14:11:00,1.08335,1.08335,1.0829,1.0829,116400000.0
2009-06-01 14:12:00,1.0829,1.0831,1.0828,1.083,532800000.0
2009-06-01 14:13:00,1.083,1.08315,1.0829,1.083,171600000.0
2009-06-01 14:14:00,1.083,1.0831,1.0827,1.0827,332199999.0
2009-06-01 14:15:00,1.0827,1.0827,1.08195,1.0821,360400000.0
2009-06-01 14:16:00,1.0822,1.0822,1.0815,1.0816,268800000.0
2009-06-01 14:17:00,1.0816,1.0817,1.081,1.0811,230500000.0
2009-06-01 14:18:00,1.0809,1.08115,1.0806,1.08095,284400000.0
2009-06-01 14:19:00,1.08095,1.08115,1.08065,1.08075,337000000.0
2009-06-01 14:20:00,1.08075,1.0808,1.08015,1.0807,414200000.0
2009-06-01 14:21:00,1.0806,1.0816,1.0806,1.0816,704000003.0
2009-06-01 14:22:00,1.0816,1.08215,1.0816,1.08215,1430200001.0
2009-06-01 14:23:00,1.08215,1.08215,1.0819,1.082,539300000.0
2009-06-01 14:24:00,1.082,1.0821,1.0816,1.082,405600000.0
2009-06-01 14:25:00,1.082,1.0824,1.082,1.0823,380200000.0
2009-06-01 14:26:00,1.0823,1.08245,1.0822,1.0823,264200000.0
2009-06-01 14:27:00,1.0823,1.0823,1.0822,1.0822,134600000.0
2009-06-01 14:28:00,1.0822,1.08245,1.08195,1.0822,175400000.0
2009-06-01 14:29:00,1.08225,1.08255,1.0822,1.0823,179600000.0
2009-06-01 14:30:00,1.0823,1.08285,1.08135,1.0826,515800000.0
2009-06-01 14:31:00,1.0826,1.08325,1.08225,1.08325,359200000.0
2009-06-01 14:32:00,1.0832,1.08335,1.08215,1.08215,490800000.0
2009-06-01 14:33:00,1.08195,1.0821,1.08125,1.0821,473800000.0
2009-06-01 14:34:00,1.0821,1.0821,1.08145,1.0816,384800000.0
2009-06-01 14:35:00,1.0816,1.0816,1.0807,1.081,259600000.0
2009-06-01 14:36:00,1.081,1.081,1.0797,1.0799,304200000.0
2009-06-01 14:37:00,1.07985,1.0802,1.0798,1.08005,232200000.0
2009-06-01 14:38:00,1.08,1.0806,1.07995,1.0806,386999999.0
2009-06-01 14:39:00,1.0806,1.0808,1.08015,1.0807,248400000.0
2009-06-01 14:40:00,1.0808,1.08085,1.08045,1.08075,147400000.0
2009-06-01 14:41:00,1.0808,1.08105,1.08065,1.08075,229300000.0
2009-06-01 14:42:00,1.0808,1.08105,1.0806,1.08065,260400000.0
2009-06-01 14:43:00,1.08065,1.08065,1.0801,1.0803,251300000.0
2009-06-01 14:44:00,1.0803,1.0812,1.0803,1.0809,186800000.0
2009-06-01 14:45:00,1.0809,1.08165,1.0808,1.08155,247400000.0
2009-06-01 14:46:00,1.08155,1.0823,1.08155,1.0823,509199999.0
2009-06-01 14:47:00,1.0823,1.0823,1.08175,1.0821,393000003.0
2009-06-01 14:48:00,1.0821,1.0821,1.08105,1.0817,405400000.0
2009-06-01 14:49:00,1.0817,1.0818,1.0815,1.0816,85800000.0
2009-06-01 14:50:00,1.0816,1.0816,1.0814,1.0816,170200000.0
2009-06-01 14:51:00,1.0816,1.08205,1.0816,1.0816,646400001.0
2009-06-01 14:52:00,1.0816,1.0823,1.0816,1.0823,193200000.0
2009-06-01 14:53:00,1.0823,1.0823,1.082,1.0821,214200000.0
2009-06-01 14:54:00,1.0821,1.0823,1.082,1.0823,247400000.0
2009-06-01 14:55:00,1.0824,1.08255,1.082,1.0821,411800000.0
2009-06-01 14:56:00,1.08195,1.0822,1.08175,1.0821,235800000.0
2009-06-01 14:57:00,1.0821,1.0822,1.08145,1.0817,265300000.0
2009-06-01 14:58:00,1.0817,1.0821,1.0814,1.082,268600001.0
2009-06-01 14:59:00,1.082,1.0823,1.0818,1.0822,535999998.0
2009-06-01 15:00:00,1.0822,1.0822,1.08105,1.08215,600600002.0
2009-06-01 15:01:00,1.0823,1.08255,1.08175,1.0821,356600000.0
2009-06-01 15:02:00,1.0821,1.0827,1.0821,1.0824,542600000.0
2009-06-01 15:03:00,1.0825,1.08265,1.08215,1.08215,279800000.0
2009-06-01 15:04:00,1.0821,1.08255,1.08155,1.0825,287300000.0
2009-06-01 15:05:00,1.0825,1.083,1.08205,1.0822,695800000.0
2009-06-01 15:06:00,1.0822,1.08235,1.0822,1.0823,279200000.0
2009-06-01 15:07:00,1.0822,1.0826,1.08195,1.0822,385200000.0
2009-06-01 15:08:00,1.0822,1.08255,1.0822,1.08235,262000000.0
2009-06-01 15:09:00,1.08235,1.08255,1.0821,1.0824,369600000.0
2009-06-01 15:10:00,1.0824,1.08325,1.0818,1.0832,763999999.0
2009-06-01 15:11:00,1.0832,1.0842,1.0831,1.0842,1385799985.0
2009-06-01 15:12:00,1.0842,1.0846,1.08375,1.0846,684800000.0
2009-06-01 15:13:00,1.0846,1.085,1.0846,1.0849,846399996.0
2009-06-01 15:14:00,1.0849,1.08525,1.0848,1.085,751600005.0
2009-06-01 15:15:00,1.085,1.085,1.08445,1.085,197400000.0
2009-06-01 15:16:00,1.085,1.0862,1.08495,1.0862,497600001.0
2009-06-01 15:17:00,1.0862,1.0862,1.08555,1.0858,434600003.0
2009-06-01 15:18:00,1.086,1.0862,1.0857,1.0857,377700000.0
2009-06-01 15:19:00,1.0857,1.0857,1.0851,1.0855,199800000.0
2009-06-01 15:20:00,1.0855,1.0855,1.0845,1.0848,370600000.0
2009-06-01 15:21:00,1.0848,1.0849,1.0845,1.0847,248700000.0
2009-06-01 15:22:00,1.0847,1.0847,1.08435,1.0845,271800000.0
2009-06-01 15:23:00,1.0845,1.0846,1.0845,1.0845,396800000.0
2009-06-01 15:24:00,1.0845,1.085,1.0845,1.0848,295400000.0
2009-06-01 15:25:00,1.0849,1.085,1.0845,1.08475,362400000.0
2009-06-01 15:26:00,1.0848,1.085,1.0846,1.0847,363400000.0
2009-06-01 15:27:00,1.0847,1.0847,1.0844,1.0845,319200000.0
2009-06-01 15:28:00,1.0845,1.0845,1.0843,1.0843,332800000.0
2009-06-01 15:29:00,1.0843,1.0845,1.0837,1.08385,437800000.0
2009-06-01 15:30:00,1.08385,1.084,1.08335,1.084,349900000.0
2009-06-01 15:31:00,1.084,1.085,1.084,1.085,748599999.0
2009-06-01 15:32:00,1.085,1.0855,1.085,1.0855,398200000.0
2009-06-01 15:33:00,1.0855,1.0855,1.08465,1.0854,316000000.0
2009-06-01 15:34:00,1.0854,1.08615,1.0854,1.0859,448400000.0
2009-06-01 15:35:00,1.08585,1.0866,1.0858,1.0866,763200000.0
2009-06-01 15:36:00,1.0866,1.0867,1.0863,1.0866,1043200000.0
2009-06-01 15:37:00,1.0866,1.08685,1.0863,1.0863,937999999.0
2009-06-01 15:38:00,1.0863,1.0866,1.0862,1.0864,1330099996.0
2009-06-01 15:39:00,1.0864,1.0864,1.08635,1.0864,883000000.0
2009-06-01 15:40:00,1.0864,1.0865,1.08585,1.0861,390600000.0
2009-06-01 15:41:00,1.0862,1.08645,1.08575,1.08615,375100000.0
2009-06-01 15:42:00,1.0861,1.0862,1.08555,1.08575,524600000.0
2009-06-01 15:43:00,1.08575,1.08575,1.08505,1.0851,703399999.0
2009-06-01 15:44:00,1.0851,1.08515,1.08465,1.08465,1149800004.0
2009-06-01 15:45:00,1.08465,1.08465,1.08395,1.084,777400000.0
2009-06-01 15:46:00,1.084,1.0842,1.08395,1.0841,421199998.0
2009-06-01 15:47:00,1.0841,1.0843,1.08395,1.0843,665199999.0
2009-06-01 15:48:00,1.0843,1.0845,1.08405,1.08425,593200000.0
2009-06-01 15:49:00,1.08425,1.0844,1.08395,1.0843,441800000.0
2009-06-01 15:50:00,1.0843,1.0844,1.08395,1.0842,530300001.0
2009-06-01 15:51:00,1.0842,1.0842,1.0839,1.08395,597599986.0
2009-06-01 15:52:00,1.08395,1.084,1.0834,1.08355,840200003.0
2009-06-01 15:53:00,1.0836,1.0839,1.0834,1.0834,594800000.0
2009-06-01 15:54:00,1.08335,1.08355,1.08335,1.08335,421400000.0
2009-06-01 15:55:00,1.08345,1.08425,1.0834,1.0838,537800000.0
2009-06-01 15:56:00,1.08375,1.08445,1.08375,1.0843,494000000.0
2009-06-01 15:57:00,1.0843,1.08465,1.0842,1.08425,318200000.0
2009-06-01 15:58:00,1.0843,1.0849,1.08425,1.0849,406600000.0
2009-06-01 15:59:00,1.0847,1.0854,1.0847,1.0854,282000000.0
2009-06-01 16:00:00,1.0854,1.0854,1.08375,1.0838,409600000.0
2009-06-01 16:01:00,1.08375,1.08375,1.0826,1.08265,402300000.0
2009-06-01 16:02:00,1.0827,1.0831,1.08175,1.082,405500000.0
2009-06-01 16:03:00,1.082,1.0824,1.08165,1.0823,375600000.0
2009-06-01 16:04:00,1.0823,1.0827,1.0822,1.08255,357400000.0
2009-06-01 16:05:00,1.08255,1.08255,1.0822,1.0823,379200000.0
2009-06-01 16:06:00,1.0823,1.0826,1.08195,1.0826,411700002.0
2009-06-01 16:07:00,1.0826,1.08285,1.0823,1.08265,202700000.0
2009-06-01 16:08:00,1.08265,1.0832,1.08255,1.08315,211700000.0
2009-06-01 16:09:00,1.08315,1.08425,1.08305,1.08405,483900000.0
2009-06-01 16:10:00,1.08405,1.0843,1.0837,1.084,873200001.0
2009-06-01 16:11:00,1.084,1.084,1.0836,1.0837,904599999.0
2009-06-01 16:12:00,1.0837,1.0838,1.08345,1.0835,683200000.0
2009-06-01 16:13:00,1.0835,1.0837,1.08285,1.083,793600000.0
2009-06-01 16:14:00,1.08295,1.0831,1.08255,1.0826,932999997.0
2009-06-01 16:15:00,1.0826,1.0827,1.0822,1.0824,1276000000.0
2009-06-01 16:16:00,1.0824,1.08255,1.0822,1.0823,282000000.0
2009-06-01 16:17:00,1.08245,1.0828,1.08225,1.0826,185900000.0
2009-06-01 16:18:00,1.0828,1.083,1.0823,1.0824,511600001.0
2009-06-01 16:19:00,1.0824,1.08255,1.0822,1.08235,1097800000.0
2009-06-01 16:20:00,1.08235,1.0829,1.0823,1.0828,859200001.0
2009-06-01 16:21:00,1.0829,1.08345,1.0828,1.08315,890599999.0
2009-06-01 16:22:00,1.08305,1.0835,1.08295,1.08325,684400002.0
2009-06-01 16:23:00,1.08325,1.0838,1.08325,1.08335,554899999.0
2009-06-01 16:24:00,1.08345,1.0839,1.0833,1.0837,665699999.0
2009-06-01 16:25:00,1.0837,1.08425,1.0831,1.08425,645800000.0
2009-06-01 16:26:00,1.08405,1.08435,1.08395,1.08415,545200001.0
2009-06-01 16:27:00,1.0842,1.08535,1.08415,1.08535,1252999995.0
2009-06-01 16:28:00,1.08535,1.08635,1.08515,1.0856,1080400002.0
2009-06-01 16:29:00,1.0856,1.086,1.0852,1.08585,612999998.0
2009-06-01 16:30:00,1.0859,1.086,1.08555,1.0857,1148000001.0
2009-06-01 16:31:00,1.0857,1.0857,1.0849,1.0851,846600001.0
2009-06-01 16:32:00,1.0851,1.08565,1.0851,1.0852,1141999996.0
2009-06-01 16:33:00,1.0852,1.0856,1.0851,1.08535,726400002.0
2009-06-01 16:34:00,1.08535,1.08535,1.08475,1.0849,202600000.0
2009-06-01 16:35:00,1.0849,1.085,1.08465,1.08465,409400000.0
2009-06-01 16:36:00,1.08465,1.08475,1.0846,1.08465,316000000.0
2009-06-01 16:37:00,1.08465,1.08465,1.0836,1.08365,562999999.0
2009-06-01 16:38:00,1.08365,1.0838,1.0833,1.0833,245400000.0
2009-06-01 16:39:00,1.08325,1.08325,1.0828,1.08305,171400000.0
2009-06-01 16:40:00,1.08315,1.08345,1.08235,1.0826,346200000.0
2009-06-01 16:41:00,1.0827,1.08315,1.08265,1.0831,233600000.0
2009-06-01 16:42:00,1.0831,1.0834,1.083,1.08325,245800000.0
2009-06-01 16:43:00,1.0832,1.08355,1.083,1.0832,437400003.0
2009-06-01 16:44:00,1.0832,1.0835,1.083,1.0832,213000000.0
2009-06-01 16:45:00,1.0832,1.08345,1.083,1.08325,263599999.0
2009-06-01 16:46:00,1.08325,1.08325,1.08295,1.08305,518200001.0
2009-06-01 16:47:00,1.08305,1.0832,1.0827,1.0832,722400005.0
2009-06-01 16:48:00,1.0832,1.0835,1.0827,1.0835,296100000.0
2009-06-01 16:49:00,1.0835,1.0835,1.08285,1.0832,497499999.0
2009-06-01 16:50:00,1.0831,1.0832,1.083,1.0831,455000001.0
2009-06-01 16:51:00,1.0831,1.0833,1.0831,1.08315,843800002.0
2009-06-01 16:52:00,1.08315,1.0836,1.08295,1.0835,414000000.0
2009-06-01 16:53:00,1.0835,1.08375,1.0832,1.0836,365600000.0
2009-06-01 16:54:00,1.0836,1.08375,1.0834,1.0837,414000000.0
2009-06-01 16:55:00,1.0837,1.08395,1.08365,1.08375,467000000.0
2009-06-01 16:56:00,1.08375,1.08425,1.08345,1.0837,622800000.0
2009-06-01 16:57:00,1.0837,1.0845,1.08365,1.0845,587400000.0
2009-06-01 16:58:00,1.0845,1.08505,1.08425,1.08455,628199999.0
2009-06-01 16:59:00,1.0846,1.0857,1.0845,1.08475,808099995.0
2009-06-01 17:00:00,1.08475,1.0856,1.0846,1.08545,853700006.0
2009-06-01 17:01:00,1.08545,1.0863,1.0854,1.0862,641000000.0
2009-06-01 17:02:00,1.0862,1.08625,1.08555,1.0857,665700000.0
2009-06-01 17:03:00,1.0857,1.08595,1.08545,1.08565,545200000.0
2009-06-01 17:04:00,1.0857,1.0865,1.0856,1.0865,532400001.0
2009-06-01 17:05:00,1.0865,1.08715,1.0863,1.0868,895600002.0
2009-06-01 17:06:00,1.0868,1.0876,1.0868,1.08725,638900000.0
2009-06-01 17:07:00,1.08735,1.08765,1.0872,1.08755,433800000.0
2009-06-01 17:08:00,1.08755,1.088,1.0873,1.08775,861600001.0
2009-06-01 17:09:00,1.0878,1.0881,1.0874,1.0874,571400001.0
2009-06-01 17:10:00,1.0874,1.08745,1.08645,1.0867,624800000.0
2009-06-01 17:11:00,1.0867,1.08695,1.0864,1.0869,1033800001.0
2009-06-01 17:12:00,1.0869,1.0871,1.08655,1.0866,1119799993.0
2009-06-01 17:13:00,1.08655,1.087,1.08655,1.087,1198800000.0
2009-06-01 17:14:00,1.087,1.08745,1.087,1.0871,1011400004.0
2009-06-01 17:15:00,1.0871,1.08775,1.0871,1.08775,1103200000.0
2009-06-01 17:16:00,1.08775,1.0879,1.08775,1.0879,496400000.0
2009-06-01 17:17:00,1.0879,1.088,1.08755,1.088,547600002.0
2009-06-01 17:18:00,1.088,1.0882,1.08715,1.0872,774600002.0
2009-06-01 17:19:00,1.0872,1.0872,1.0865,1.0868,370400000.0
2009-06-01 17:20:00,1.0868,1.0868,1.0861,1.0863,563400000.0
2009-06-01 17:21:00,1.0863,1.0865,1.08615,1.0865,737200000.0
2009-06-01 17:22:00,1.0865,1.087,1.0865,1.08695,1377600000.0
2009-06-01 17:23:00,1.08695,1.0878,1.0869,1.0877,825700000.0
2009-06-01 17:24:00,1.0877,1.08775,1.0871,1.0874,644800000.0
2009-06-01 17:25:00,1.0874,1.0878,1.0873,1.0877,491400047.0
2009-06-01 17:26:00,1.0877,1.0883,1.08755,1.0883,329600000.0
2009-06-01 17:27:00,1.0882,1.0889,1.0882,1.08885,1216399998.0
2009-06-01 17:28:00,1.08895,1.089,1.0886,1.0887,267400000.0
2009-06-01 17:29:00,1.0889,1.089,1.08785,1.0879,725800000.0
2009-06-01 17:30:00,1.0879,1.08825,1.08765,1.088,376800000.0
2009-06-01 17:31:00,1.088,1.088,1.0877,1.0877,438800001.0
2009-06-01 17:32:00,1.0877,1.0879,1.08745,1.0877,448600000.0
2009-06-01 17:33:00,1.0877,1.0879,1.0874,1.08765,575800000.0
2009-06-01 17:34:00,1.08735,1.0878,1.08735,1.0878,344800000.0
2009-06-01 17:35:00,1.0878,1.08795,1.0875,1.0878,646000000.0
2009-06-01 17:36:00,1.0878,1.0878,1.08735,1.08765,384400000.0
2009-06-01 17:37:00,1.0877,1.0877,1.0869,1.0873,413400000.0
2009-06-01 17:38:00,1.0873,1.0877,1.0873,1.0877,381000000.0
2009-06-01 17:39:00,1.0877,1.088,1.0877,1.0879,432000000.0
2009-06-01 17:40:00,1.0879,1.088,1.0873,1.0876,517800000.0
2009-06-01 17:41:00,1.0877,1.0877,1.0871,1.0872,597100000.0
2009-06-01 17:42:00,1.08725,1.0873,1.08665,1.08675,250400000.0
2009-06-01 17:43:00,1.08685,1.08685,1.0862,1.0865,395400000.0
2009-06-01 17:44:00,1.0865,1.0871,1.0865,1.0871,469800000.0
2009-06-01 17:45:00,1.0871,1.08725,1.08675,1.0869,375000000.0
2009-06-01 17:46:00,1.0869,1.08695,1.08645,1.0866,505600000.0
2009-06-01 17:47:00,1.0866,1.0866,1.08605,1.0861,271600000.0
2009-06-01 17:48:00,1.0861,1.0862,1.0859,1.0861,286600000.0
2009-06-01 17:49:00,1.08615,1.0862,1.08605,1.08615,205800000.0
2009-06-01 17:50:00,1.08615,1.0862,1.0861,1.08615,154000000.0
2009-06-01 17:51:00,1.08615,1.08675,1.0861,1.08665,289000000.0
2009-06-01 17:52:00,1.0867,1.0873,1.08655,1.0872,574300000.0
2009-06-01 17:53:00,1.0872,1.0873,1.08675,1.0868,296600000.0
2009-06-01 17:54:00,1.0868,1.0869,1.0864,1.08645,255800000.0
2009-06-01 17:55:00,1.08645,1.0866,1.0861,1.0864,368800000.0
2009-06-01 17:56:00,1.0863,1.0864,1.0859,1.08595,403400000.0
2009-06-01 17:57:00,1.08595,1.0867,1.0859,1.0867,689800019.0
2009-06-01 17:58:00,1.0867,1.087,1.086,1.0863,706100000.0
2009-06-01 17:59:00,1.0863,1.08745,1.0863,1.0871,816800000.0
2009-06-01 18:00:00,1.0871,1.08745,1.08675,1.08745,606000002.0
2009-06-01 18:01:00,1.08745,1.0875,1.0871,1.0874,628400002.0
2009-06-01 18:02:00,1.0875,1.0876,1.0872,1.0875,162100000.0
2009-06-01 18:03:00,1.0875,1.0875,1.0873,1.0874,201200000.0
2009-06-01 18:04:00,1.0874,1.0875,1.08725,1.0874,282200000.0
2009-06-01 18:05:00,1.0874,1.08795,1.08735,1.0876,1997399973.0
2009-06-01 18:06:00,1.0876,1.088,1.0876,1.08765,482400000.0
2009-06-01 18:07:00,1.08765,1.08815,1.08765,1.08815,324400000.0
2009-06-01 18:08:00,1.08815,1.0883,1.0878,1.088,563400000.0
2009-06-01 18:09:00,1.08805,1.08835,1.08765,1.0881,440600000.0
2009-06-01 18:10:00,1.088,1.08825,1.08795,1.0881,566400000.0
2009-06-01 18:11:00,1.0881,1.0881,1.08775,1.088,579900001.0
2009-06-01 18:12:00,1.088,1.0882,1.0879,1.08815,322800000.0
2009-06-01 18:13:00,1.0881,1.0881,1.08755,1.08785,392200000.0
2009-06-01 18:14:00,1.0878,1.0878,1.0875,1.0878,212000000.0
2009-06-01 18:15:00,1.0878,1.0879,1.0875,1.0878,184200000.0
2009-06-01 18:16:00,1.0878,1.088,1.0878,1.0879,321600000.0
2009-06-01 18:17:00,1.0879,1.088,1.0879,1.088,701800000.0
2009-06-01 18:18:00,1.088,1.088,1.0879,1.0879,176600000.0
2009-06-01 18:19:00,1.0879,1.0879,1.08745,1.0875,706000000.0
2009-06-01 18:20:00,1.0875,1.0875,1.0872,1.0872,640000000.0
2009-06-01 18:21:00,1.0873,1.0876,1.08715,1.08745,637200000.0
2009-06-01 18:22:00,1.08745,1.08755,1.0871,1.0874,533600000.0
2009-06-01 18:23:00,1.0874,1.0875,1.0873,1.0874,410800000.0
2009-06-01 18:24:00,1.0875,1.0877,1.08715,1.0877,375800000.0
2009-06-01 18:25:00,1.0877,1.0877,1.08725,1.0876,154200000.0
2009-06-01 18:26:00,1.0876,1.0877,1.08715,1.0874,154800000.0
2009-06-01 18:27:00,1.0874,1.0874,1.0869,1.0871,167599997.0
2009-06-01 18:28:00,1.0871,1.0871,1.0865,1.0867,231200000.0
2009-06-01 18:29:00,1.0867,1.0868,1.08645,1.08655,84900000.0
2009-06-01 18:30:00,1.08655,1.0869,1.0865,1.0868,85200000.0
2009-06-01 18:31:00,1.0867,1.087,1.0867,1.087,96700000.0
2009-06-01 18:32:00,1.087,1.0871,1.0867,1.087,108500000.0
2009-06-01 18:33:00,1.087,1.087,1.0866,1.0866,191400000.0
2009-06-01 18:34:00,1.0867,1.087,1.08655,1.0868,721199996.0
2009-06-01 18:35:00,1.0867,1.08685,1.0866,1.0867,442400000.0
2009-06-01 18:36:00,1.0867,1.0868,1.0866,1.0866,574000000.0
2009-06-01 18:37:00,1.0866,1.0869,1.0866,1.0869,635599997.0
2009-06-01 18:38:00,1.0869,1.0872,1.0867,1.0871,310400000.0
2009-06-01 18:39:00,1.08715,1.0872,1.087,1.0871,157200000.0
2009-06-01 18:40:00,1.0871,1.0871,1.0868,1.087,227100002.0
2009-06-01 18:41:00,1.08715,1.0879,1.087,1.0879,304200000.0
2009-06-01 18:42:00,1.0879,1.0879,1.0877,1.0878,343200000.0
2009-06-01 18:43:00,1.08775,1.08775,1.0874,1.0876,180000000.0
2009-06-01 18:44:00,1.0874,1.08775,1.08715,1.08745,364800000.0
2009-06-01 18:45:00,1.08745,1.08745,1.0871,1.0872,112600000.0
2009-06-01 18:46:00,1.0873,1.0876,1.08725,1.0875,121200000.0
2009-06-01 18:47:00,1.08745,1.0876,1.08695,1.0871,142800000.0
2009-06-01 18:48:00,1.08705,1.0871,1.0864,1.0866,337400000.0
2009-06-01 18:49:00,1.0867,1.0867,1.0863,1.0865,208000000.0
2009-06-01 18:50:00,1.0865,1.0869,1.08625,1.0866,180500000.0
2009-06-01 18:51:00,1.0866,1.0869,1.0865,1.0869,396200000.0
2009-06-01 18:52:00,1.0869,1.0869,1.0867,1.0868,160000000.0
2009-06-01 18:53:00,1.0868,1.087,1.08645,1.08685,187600000.0
2009-06-01 18:54:00,1.087,1.0871,1.0868,1.087,91200000.0
2009-06-01 18:55:00,1.0868,1.0871,1.0868,1.0871,129000000.0
2009-06-01 18:56:00,1.0871,1.0872,1.087,1.0872,305900000.0
2009-06-01 18:57:00,1.0872,1.08775,1.0871,1.0876,282800000.0
2009-06-01 18:58:00,1.0876,1.0879,1.0873,1.08785,666999999.0
2009-06-01 18:59:00,1.08785,1.08815,1.08775,1.08805,381800000.0
2009-06-01 19:00:00,1.0881,1.08815,1.08765,1.08795,156000000.0
2009-06-01 19:01:00,1.08795,1.088,1.0877,1.0879,605600000.0
2009-06-01 19:02:00,1.0881,1.0883,1.08785,1.0883,508800000.0
2009-06-01 19:03:00,1.0883,1.08835,1.0878,1.08795,578600000.0
2009-06-01 19:04:00,1.08795,1.0885,1.08795,1.0885,260200000.0
2009-06-01 19:05:00,1.0885,1.08865,1.0884,1.0885,391400000.0
2009-06-01 19:06:00,1.0885,1.0885,1.0882,1.0884,230400000.0
2009-06-01 19:07:00,1.0884,1.0885,1.08815,1.08815,333400000.0
2009-06-01 19:08:00,1.08825,1.08835,1.08785,1.0882,585000001.0
2009-06-01 19:09:00,1.0882,1.08835,1.088,1.0881,263000001.0
2009-06-01 19:10:00,1.0881,1.0882,1.088,1.0882,66800000.0
2009-06-01 19:11:00,1.0882,1.08835,1.08815,1.0882,160000000.0
2009-06-01 19:12:00,1.0882,1.0887,1.0882,1.08855,374400000.0
2009-06-01 19:13:00,1.0886,1.0887,1.0884,1.0884,491600000.0
2009-06-01 19:14:00,1.08845,1.0885,1.08775,1.0878,287200001.0
2009-06-01 19:15:00,1.0878,1.0881,1.0878,1.0878,146000000.0
2009-06-01 19:16:00,1.0879,1.08795,1.0876,1.0877,169200000.0
2009-06-01 19:17:00,1.0877,1.0877,1.0877,1.0877,37400000.0
2009-06-01 19:18:00,1.0877,1.0884,1.0875,1.0884,173200000.0
2009-06-01 19:19:00,1.0884,1.0885,1.0879,1.0879,496400001.0
2009-06-01 19:20:00,1.088,1.088,1.0875,1.0878,307200000.0
2009-06-01 19:21:00,1.0878,1.0878,1.0875,1.08765,305400000.0
2009-06-01 19:22:00,1.08765,1.08785,1.0875,1.08755,487700000.0
2009-06-01 19:23:00,1.0876,1.0877,1.08755,1.0877,448400000.0
2009-06-01 19:24:00,1.0877,1.0877,1.08735,1.08735,484800000.0
2009-06-01 19:25:00,1.0873,1.0874,1.0872,1.0874,491600000.0
2009-06-01 19:26:00,1.0874,1.0874,1.0871,1.0872,747800000.0
2009-06-01 19:27:00,1.0872,1.0873,1.0872,1.0872,153800000.0
2009-06-01 19:28:00,1.0872,1.08735,1.08715,1.0873,113800000.0
2009-06-01 19:29:00,1.0872,1.0873,1.08695,1.08695,153400000.0
2009-06-01 19:30:00,1.08695,1.0872,1.0869,1.0871,183200000.0
2009-06-01 19:31:00,1.08685,1.087,1.0868,1.087,340000006.0
2009-06-01 19:32:00,1.087,1.0871,1.087,1.087,25800000.0
2009-06-01 19:33:00,1.087,1.087,1.08675,1.0869,659999996.0
2009-06-01 19:34:00,1.0869,1.0871,1.0869,1.08705,198200000.0
2009-06-01 19:35:00,1.0871,1.0871,1.0867,1.0868,263400000.0
2009-06-01 19:36:00,1.0868,1.08695,1.0868,1.08695,187000000.0
2009-06-01 19:37:00,1.08695,1.0871,1.0869,1.087,88800000.0
2009-06-01 19:38:00,1.0871,1.0871,1.08695,1.0871,63500000.0
2009-06-01 19:39:00,1.0871,1.0871,1.08685,1.08695,208000000.0
2009-06-01 19:40:00,1.08685,1.08695,1.0867,1.0868,116700000.0
2009-06-01 19:41:00,1.08645,1.0867,1.08635,1.08635,144200000.0
2009-06-01 19:42:00,1.08635,1.0867,1.08635,1.0865,187000000.0
2009-06-01 19:43:00,1.0865,1.0867,1.08625,1.0863,348200000.0
2009-06-01 19:44:00,1.0863,1.08645,1.0861,1.08615,1560999998.0
2009-06-01 19:45:00,1.0862,1.08635,1.0862,1.0862,175400000.0
2009-06-01 19:46:00,1.08613,1.0863,1.08613,1.08614,639399992.0
2009-06-01 19:47:00,1.08615,1.08615,1.08575,1.08585,639399992.0
2009-06-01 19:48:00,1.0858,1.08605,1.0855,1.0856,443400000.0
2009-06-01 19:49:00,1.0856,1.0856,1.08515,1.0855,237000000.0
2009-06-01 19:50:00,1.0855,1.0857,1.0853,1.0856,144000000.0
2009-06-01 19:51:00,1.0856,1.0857,1.0855,1.0856,250600000.0
2009-06-01 19:52:00,1.0856,1.0857,1.0853,1.0853,402200000.0
2009-06-01 19:53:00,1.0852,1.0855,1.0852,1.0854,550000000.0
2009-06-01 19:54:00,1.0854,1.08545,1.08515,1.0853,462600000.0
2009-06-01 19:55:00,1.0854,1.0854,1.085,1.085,286400000.0
2009-06-01 19:56:00,1.08505,1.0852,1.08455,1.08465,171800000.0
2009-06-01 19:57:00,1.08455,1.08485,1.0842,1.0843,571900000.0
2009-06-01 19:58:00,1.0844,1.08455,1.0843,1.0845,404400000.0
2009-06-01 19:59:00,1.0845,1.0846,1.0842,1.0845,725600000.0
2009-06-01 20:00:00,1.0845,1.0848,1.08445,1.08455,808600000.0
2009-06-01 20:01:00,1.0846,1.08465,1.0845,1.08455,591999996.0
2009-06-01 20:02:00,1.0846,1.0846,1.0845,1.0845,166600000.0
2009-06-01 20:03:00,1.0845,1.0846,1.0842,1.0844,600399999.0
2009-06-01 20:04:00,1.0844,1.0847,1.08425,1.0845,281200001.0
2009-06-01 20:05:00,1.0845,1.08465,1.08425,1.0845,413600000.0
2009-06-01 20:06:00,1.0845,1.0848,1.0844,1.0847,526400001.0
2009-06-01 20:07:00,1.0847,1.0849,1.0847,1.0849,1203000005.0
2009-06-01 20:08:00,1.085,1.085,1.0849,1.085,278400000.0
2009-06-01 20:09:00,1.08505,1.08545,1.08495,1.08545,95000000.0
2009-06-01 20:10:00,1.08545,1.08575,1.0854,1.08555,114200000.0
2009-06-01 20:11:00,1.08555,1.0858,1.08535,1.0858,256000000.0
2009-06-01 20:12:00,1.0858,1.0859,1.0858,1.0858,167000000.0
2009-06-01 20:13:00,1.0858,1.086,1.08535,1.0858,239800000.0
2009-06-01 20:14:00,1.0858,1.0859,1.0852,1.0858,200200000.0
2009-06-01 20:15:00,1.0858,1.086,1.08545,1.0859,378400000.0
2009-06-01 20:16:00,1.0859,1.0859,1.0852,1.0856,380400000.0
2009-06-01 20:17:00,1.0856,1.0857,1.0856,1.0857,44800000.0
2009-06-01 20:18:00,1.0857,1.086,1.0857,1.0859,160000000.0
2009-06-01 20:19:00,1.0859,1.086,1.0859,1.0859,289800000.0
2009-06-01 20:20:00,1.0859,1.0861,1.08575,1.086,427100000.0
2009-06-01 20:21:00,1.086,1.0864,1.08595,1.0862,370400000.0
2009-06-01 20:22:00,1.0862,1.0866,1.0862,1.0865,349800000.0
2009-06-01 20:23:00,1.0865,1.0868,1.0865,1.0865,431800000.0
2009-06-01 20:24:00,1.0865,1.08755,1.0864,1.087,829200003.0
2009-06-01 20:25:00,1.087,1.087,1.0867,1.08695,715199998.0
2009-06-01 20:26:00,1.087,1.0872,1.08685,1.087,152800000.0
2009-06-01 20:27:00,1.087,1.0872,1.08675,1.08675,306800000.0
2009-06-01 20:28:00,1.0867,1.0867,1.0865,1.0865,531600000.0
2009-06-01 20:29:00,1.0865,1.0875,1.08635,1.08725,695999994.0
2009-06-01 20:30:00,1.08745,1.08835,1.0873,1.08825,603400000.0
2009-06-01 20:31:00,1.08825,1.0887,1.088,1.0887,440199999.0
2009-06-01 20:32:00,1.0887,1.0887,1.08825,1.0885,505800000.0
2009-06-01 20:33:00,1.0883,1.08885,1.0882,1.08885,633600000.0
2009-06-01 20:34:00,1.0889,1.08915,1.0885,1.08855,1063400002.0
2009-06-01 20:35:00,1.0885,1.0887,1.08835,1.08855,522399999.0
2009-06-01 20:36:00,1.08855,1.0888,1.08825,1.0887,472100000.0
2009-06-01 20:37:00,1.0887,1.08935,1.0887,1.08935,409800000.0
2009-06-01 20:38:00,1.08935,1.0894,1.08905,1.08915,320400000.0
2009-06-01 20:39:00,1.0891,1.0892,1.08855,1.0887,731800000.0
2009-06-01 20:40:00,1.0887,1.0888,1.0882,1.08825,775600000.0
2009-06-01 20:41:00,1.08825,1.0889,1.08825,1.08885,294600000.0
2009-06-01 20:42:00,1.08885,1.08895,1.08845,1.08845,271000000.0
2009-06-01 20:43:00,1.0885,1.0885,1.08805,1.08835,583399998.0
2009-06-01 20:44:00,1.0883,1.08845,1.08805,1.08815,438200000.0
2009-06-01 20:45:00,1.08815,1.08815,1.0876,1.0879,310800000.0
2009-06-01 20:46:00,1.0879,1.0882,1.0878,1.0881,359999996.0
2009-06-01 20:47:00,1.08805,1.08805,1.08775,1.08805,281000000.0
2009-06-01 20:48:00,1.08805,1.08815,1.088,1.0881,418200001.0
2009-06-01 20:49:00,1.0881,1.0884,1.088,1.0883,489399999.0
2009-06-01 20:50:00,1.0883,1.0884,1.0882,1.08825,216800000.0
2009-06-01 20:51:00,1.08825,1.08825,1.0879,1.0879,634000000.0
2009-06-01 20:52:00,1.0879,1.0887,1.0879,1.0885,392500000.0
2009-06-01 20:53:00,1.0885,1.0889,1.0885,1.08875,298999999.0
2009-06-01 20:54:00,1.0887,1.0892,1.0886,1.089,352900000.0
2009-06-01 20:55:00,1.0888,1.08905,1.0888,1.0889,195800000.0
2009-06-01 20:56:00,1.0889,1.0894,1.08885,1.0893,275400000.0
2009-06-01 20:57:00,1.0893,1.08945,1.08905,1.08905,167600000.0
2009-06-01 20:58:00,1.08905,1.08915,1.08865,1.08885,631000001.0
2009-06-01 20:59:00,1.08895,1.0893,1.0888,1.0891,567400000.0
2009-06-01 21:00:00,1.0891,1.08975,1.0891,1.0897,829399998.0
2009-06-01 21:01:00,1.0897,1.09,1.08965,1.09,527000000.0
2009-06-01 21:02:00,1.09,1.0908,1.09,1.0903,481400000.0
2009-06-01 21:03:00,1.0903,1.0907,1.0899,1.0906,344800000.0
2009-06-01 21:04:00,1.0906,1.09115,1.0905,1.09105,190400000.0
2009-06-01 21:05:00,1.09105,1.09115,1.0905,1.0905,236800000.0
2009-06-01 21:06:00,1.0905,1.0906,1.0901,1.09045,296400000.0
2009-06-01 21:07:00,1.09065,1.0909,1.09045,1.0907,594800000.0
2009-06-01 21:08:00,1.0909,1.09175,1.0909,1.0915,726200000.0
2009-06-01 21:09:00,1.0916,1.09185,1.09145,1.09165,819400000.0
2009-06-01 21:10:00,1.09165,1.0923,1.09165,1.0923,627599999.0
2009-06-01 21:11:00,1.09235,1.09235,1.09175,1.0919,322000000.0
2009-06-01 21:12:00,1.0919,1.09195,1.0916,1.0917,170200000.0
2009-06-01 21:13:00,1.0916,1.0916,1.09125,1.09135,352999999.0
2009-06-01 21:14:00,1.09135,1.0919,1.09125,1.0914,225400000.0
2009-06-01 21:15:00,1.09145,1.09165,1.09135,1.0915,158200000.0
2009-06-01 21:16:00,1.09145,1.09145,1.0906,1.0907,411000000.0
2009-06-01 21:17:00,1.0907,1.091,1.0906,1.0909,297000000.0
2009-06-01 21:18:00,1.091,1.09105,1.0908,1.0908,152400000.0
2009-06-01 21:19:00,1.0908,1.09105,1.0908,1.0909,133400000.0
2009-06-01 21:20:00,1.091,1.0912,1.091,1.0912,204200000.0
2009-06-01 21:21:00,1.0912,1.0915,1.0911,1.0911,134300000.0
2009-06-01 21:22:00,1.0912,1.0912,1.0906,1.0906,427900000.0
2009-06-01 21:23:00,1.0906,1.0906,1.0902,1.0905,591000012.0
2009-06-01 21:24:00,1.0905,1.0906,1.0903,1.0905,237500000.0
2009-06-01 21:25:00,1.0905,1.0906,1.09025,1.0904,210599999.0
2009-06-01 21:26:00,1.0904,1.0905,1.0902,1.09035,296199989.0
2009-06-01 21:27:00,1.09045,1.09055,1.09015,1.09045,678200000.0
2009-06-01 21:28:00,1.0904,1.0907,1.0903,1.0906,372000000.0
2009-06-01 21:29:00,1.0907,1.0907,1.09025,1.09025,1033000001.0
2009-06-01 21:30:00,1.09025,1.0903,1.0898,1.0902,857400000.0
2009-06-01 21:31:00,1.0903,1.0903,1.0893,1.0893,296000000.0
2009-06-01 21:32:00,1.08935,1.0897,1.08935,1.08965,335699999.0
2009-06-01 21:33:00,1.08965,1.0901,1.0894,1.0901,353000000.0
2009-06-01 21:34:00,1.0901,1.0908,1.0901,1.0908,308600000.0
2009-06-01 21:35:00,1.0907,1.0913,1.0907,1.0913,142200000.0
2009-06-01 21:36:00,1.0912,1.0913,1.09075,1.0911,347600000.0
2009-06-01 21:37:00,1.0911,1.0912,1.0909,1.0909,254000000.0
2009-06-01 21:38:00,1.0909,1.09115,1.0904,1.09115,281400000.0
2009-06-01 21:39:00,1.09115,1.0913,1.0907,1.0912,532200000.0
2009-06-01 21:40:00,1.0912,1.0914,1.0911,1.0914,395400000.0
2009-06-01 21:41:00,1.0914,1.0915,1.0913,1.0913,318200000.0
2009-06-01 21:42:00,1.0913,1.0914,1.09065,1.0913,332000000.0
2009-06-01 21:43:00,1.0913,1.0916,1.0911,1.0915,177800000.0
2009-06-01 21:44:00,1.0915,1.0918,1.0915,1.0917,254600000.0
2009-06-01 21:45:00,1.0917,1.09215,1.0916,1.0919,391600000.0
2009-06-01 21:46:00,1.09195,1.09225,1.0919,1.09225,193600000.0
2009-06-01 21:47:00,1.09225,1.0926,1.0922,1.09235,161580000.0
2009-06-01 21:48:00,1.0924,1.0924,1.09195,1.09205,257600000.0
2009-06-01 21:49:00,1.09205,1.0921,1.09145,1.0916,422600000.0
2009-06-01 21:50:00,1.09155,1.0918,1.09145,1.0916,162200000.0
2009-06-01 21:51:00,1.09145,1.09145,1.09115,1.09125,104400000.0
2009-06-01 21:52:00,1.0912,1.09125,1.0905,1.09085,415000000.0
2009-06-01 21:53:00,1.09085,1.09095,1.0905,1.0907,352000000.0
2009-06-01 21:54:00,1.0907,1.09135,1.0907,1.0912,164200000.0
2009-06-01 21:55:00,1.0912,1.0918,1.0912,1.0913,394700000.0
2009-06-01 21:56:00,1.0913,1.0919,1.09115,1.0919,326200000.0
2009-06-01 21:57:00,1.0919,1.092,1.0912,1.0915,439600000.0
2009-06-01 21:58:00,1.0915,1.0915,1.09065,1.0912,251900000.0
2009-06-01 21:59:00,1.0912,1.0913,1.09045,1.0909,453600001.0
2009-06-01 22:00:00,1.0909,1.0914,1.0909,1.0912,153600000.0
2009-06-01 22:01:00,1.0912,1.0917,1.0912,1.0916,163400000.0
2009-06-01 22:02:00,1.0916,1.0922,1.0916,1.0918,216800000.0
2009-06-01 22:03:00,1.0918,1.0922,1.0918,1.09205,90000000.0
2009-06-01 22:04:00,1.09205,1.0923,1.0919,1.0922,342600000.0
2009-06-01 22:05:00,1.0922,1.09245,1.0922,1.0924,152600000.0
2009-06-01 22:06:00,1.0924,1.09245,1.09235,1.09245,171200000.0
2009-06-01 22:07:00,1.09245,1.0926,1.09245,1.0925,70000000.0
2009-06-01 22:08:00,1.0925,1.0928,1.0924,1.0926,105900000.0
2009-06-01 22:09:00,1.0926,1.09345,1.0925,1.0929,209700000.0
2009-06-01 22:10:00,1.0929,1.0929,1.09275,1.0929,97200000.0
2009-06-01 22:11:00,1.0929,1.0934,1.0929,1.0934,127600000.0
2009-06-01 22:12:00,1.0934,1.09445,1.0934,1.0943,332900000.0
2009-06-01 22:13:00,1.0943,1.0945,1.09405,1.0943,174800000.0
2009-06-01 22:14:00,1.0943,1.0945,1.09405,1.0943,177500000.0
2009-06-01 22:15:00,1.0942,1.09435,1.0941,1.0942,74200000.0
2009-06-01 22:16:00,1.0942,1.09425,1.09395,1.09425,50400000.0
2009-06-01 22:17:00,1.09425,1.09425,1.0939,1.09405,63800000.0
2009-06-01 22:18:00,1.09405,1.0941,1.09385,1.09405,82000000.0
2009-06-01 22:19:00,1.0941,1.0941,1.0935,1.0937,231400000.0
2009-06-01 22:20:00,1.0936,1.09395,1.09335,1.0937,166600000.0
2009-06-01 22:21:00,1.0937,1.0938,1.0935,1.0935,19200000.0
2009-06-01 22:22:00,1.09355,1.09375,1.09355,1.09355,6400000.0
2009-06-01 22:23:00,1.0938,1.0938,1.09345,1.0938,17000000.0
2009-06-01 22:24:00,1.0938,1.0938,1.0937,1.09375,59600000.0
2009-06-01 22:25:00,1.09375,1.0941,1.0937,1.0941,88800000.0
2009-06-01 22:26:00,1.09405,1.0945,1.09405,1.0942,149200000.0
2009-06-01 22:27:00,1.0942,1.0944,1.09415,1.09415,37200000.0
2009-06-01 22:28:00,1.0942,1.0944,1.09365,1.0942,51200000.0
2009-06-01 22:29:00,1.09425,1.0943,1.09425,1.0943,87999995.0
2009-06-01 22:30:00,1.09425,1.0943,1.0938,1.0939,89800000.0
2009-06-01 22:31:00,1.09395,1.09425,1.0938,1.0939,136400000.0
2009-06-01 22:32:00,1.094,1.09405,1.0936,1.0937,110000000.0
2009-06-01 22:33:00,1.09385,1.09405,1.09335,1.09375,290400000.0
2009-06-01 22:34:00,1.09375,1.09395,1.09375,1.09395,167600000.0
2009-06-01 22:35:00,1.09395,1.09395,1.09395,1.09395,48000000.0
2009-06-01 22:36:00,1.09395,1.09395,1.0934,1.0935,120600000.0
2009-06-01 22:37:00,1.0936,1.0936,1.09285,1.09305,73800000.0
2009-06-01 22:38:00,1.09315,1.0933,1.0931,1.0932,87200000.0
2009-06-01 22:39:00,1.0933,1.0933,1.0932,1.0933,18400000.0
2009-06-01 22:40:00,1.09335,1.0934,1.0932,1.0934,50400000.0
2009-06-01 22:41:00,1.09325,1.0936,1.09325,1.0936,71600000.0
2009-06-01 22:42:00,1.09335,1.09345,1.0926,1.0926,158200000.0
2009-06-01 22:43:00,1.0927,1.0927,1.0925,1.0925,17800000.0
2009-06-01 22:44:00,1.0926,1.0926,1.092,1.09205,98800000.0
2009-06-01 22:45:00,1.0923,1.0923,1.092,1.09225,178400000.0
2009-06-01 22:46:00,1.0922,1.0924,1.09215,1.0922,40400000.0
2009-06-01 22:47:00,1.0922,1.0923,1.0922,1.0923,22600000.0
2009-06-01 22:48:00,1.0923,1.0925,1.09215,1.0922,89400000.0
2009-06-01 22:49:00,1.0922,1.09245,1.09215,1.09245,22600000.0
2009-06-01 22:50:00,1.0924,1.0925,1.092,1.09215,146000000.0
2009-06-01 22:51:00,1.09215,1.0926,1.09215,1.09245,188999996.0
2009-06-01 22:52:00,1.09235,1.09265,1.09235,1.0924,89000000.0
2009-06-01 22:53:00,1.09245,1.09255,1.0924,1.09255,13000000.0
2009-06-01 22:54:00,1.09235,1.0925,1.09235,1.09245,21200000.0
2009-06-01 22:55:00,1.09245,1.09255,1.0921,1.09255,154600000.0
2009-06-01 22:56:00,1.09255,1.09275,1.09215,1.09215,99200000.0
2009-06-01 22:57:00,1.0924,1.0924,1.09195,1.09195,42400000.0
2009-06-01 22:58:00,1.0919,1.0921,1.09145,1.0921,111400000.0
2009-06-01 22:59:00,1.0921,1.093,1.09145,1.093,183800000.0
2009-06-01 23:00:00,1.09275,1.09315,1.09225,1.09225,7000000.0
2009-06-01 23:01:00,1.09146,1.09307,1.09146,1.09307,12600000.0
2009-06-01 23:02:00,1.09175,1.09175,1.09175,1.09175,1000000.0
2009-06-01 23:03:00,1.09185,1.092,1.0918,1.092,14800000.0
2009-06-01 23:04:00,1.09181,1.09187,1.09172,1.09183,39000000.0
2009-06-01 23:05:00,1.0922,1.0922,1.09215,1.0922,13200000.0
2009-06-01 23:06:00,1.09235,1.0925,1.0914,1.0915,107800000.0
2009-06-01 23:07:00,1.0915,1.0915,1.09065,1.09065,22000000.0
2009-06-01 23:08:00,1.0906,1.09145,1.09035,1.0906,99000000.0
2009-06-01 23:09:00,1.0907,1.0908,1.09035,1.09035,73400000.0
2009-06-01 23:10:00,1.0904,1.0904,1.08985,1.0899,29500000.0
2009-06-01 23:11:00,1.0901,1.09025,1.0901,1.0901,42000000.0
2009-06-01 23:12:00,1.0902,1.09055,1.0902,1.0904,63400000.0
2009-06-01 23:13:00,1.0904,1.09065,1.09025,1.09045,46600000.0
2009-06-01 23:14:00,1.09025,1.0903,1.09025,1.0903,29200000.0
2009-06-01 23:15:00,1.0903,1.0903,1.08935,1.09,74400000.0
2009-06-01 23:16:00,1.09,1.09,1.09,1.09,7800000.0
2009-06-01 23:17:00,1.09,1.0901,1.0899,1.0901,51000000.0
2009-06-01 23:18:00,1.09005,1.09005,1.08935,1.08955,27000000.0
2009-06-01 23:19:00,1.08965,1.0904,1.08965,1.0899,56000000.0
2009-06-01 23:20:00,1.09005,1.0904,1.0899,1.0904,49600000.0
2009-06-01 23:21:00,1.0904,1.09065,1.0904,1.0906,22800000.0
2009-06-01 23:22:00,1.0907,1.091,1.09035,1.0905,45000000.0
2009-06-01 23:23:00,1.0907,1.0908,1.0904,1.0908,47000000.0
2009-06-01 23:24:00,1.09034,1.09073,1.09033,1.09073,44800000.0
2009-06-01 23:25:00,1.0908,1.0908,1.0908,1.0908,2000000.0
2009-06-01 23:26:00,1.0908,1.09135,1.0908,1.091,35800000.0
2009-06-01 23:27:00,1.09081,1.09094,1.09071,1.09092,56800000.0
2009-06-01 23:28:00,1.0911,1.0911,1.0906,1.09065,33800000.0
2009-06-01 23:29:00,1.09065,1.0909,1.0906,1.0907,81200000.0
2009-06-01 23:30:00,1.09075,1.09075,1.09075,1.09075,8000000.0
2009-06-01 23:31:00,1.0908,1.0908,1.0908,1.0908,1000000.0
2009-06-01 23:32:00,1.0908,1.0908,1.0904,1.0905,61000000.0
2009-06-01 23:33:00,1.09049,1.09065,1.09049,1.09065,11600000.0
2009-06-01 23:34:00,1.09048,1.09049,1.09048,1.09049,9200000.0
2009-06-01 23:35:00,1.09041,1.0906,1.09032,1.0906,18800000.0
2009-06-01 23:36:00,1.09065,1.09065,1.09065,1.09065,4400000.0
2009-06-01 23:37:00,1.09057,1.09063,1.09044,1.09063,30000000.0
2009-06-01 23:38:00,1.09035,1.09056,1.09035,1.09036,41200000.0
2009-06-01 23:39:00,1.09065,1.09065,1.09065,1.09065,3200000.0
2009-06-01 23:40:00,1.09062,1.09062,1.0906,1.0906,19600000.0
2009-06-01 23:41:00,1.0906,1.0906,1.0906,1.0906,5200000.0
2009-06-01 23:42:00,1.09032,1.09045,1.09026,1.09043,25000000.0
2009-06-01 23:43:00,1.09075,1.09075,1.09075,1.09075,4800000.0
2009-06-01 23:44:00,1.0908,1.091,1.09065,1.0908,49800000.0
2009-06-01 23:45:00,1.09068,1.09068,1.09068,1.09068,3600000.0
2009-06-01 23:46:00,1.09085,1.0911,1.09085,1.0911,4000000.0
2009-06-01 23:47:00,1.09125,1.09145,1.0912,1.0914,19000000.0
2009-06-01 23:48:00,1.0917,1.09215,1.091,1.0916,79600000.0
2009-06-01 23:49:00,1.09135,1.09135,1.09135,1.09135,5400000.0
2009-06-01 23:50:00,1.0914,1.0914,1.09125,1.09125,44400000.0
2009-06-01 23:51:00,1.09125,1.09125,1.09125,1.09125,1200000.0
2009-06-01 23:52:00,1.0913,1.0913,1.0913,1.0913,27400000.0
2009-06-01 23:53:00,1.0914,1.0918,1.0907,1.091,46000000.0
2009-06-01 23:54:00,1.091,1.0911,1.09095,1.09105,55600000.0
2009-06-01 23:55:00,1.0911,1.0911,1.0911,1.0911,1000000.0
2009-06-01 23:56:00,1.09108,1.0912,1.09108,1.09115,31200000.0
2009-06-01 23:57:00,1.0911,1.0911,1.0911,1.0911,1000000.0
2009-06-01 23:58:00,1.0911,1.0913,1.0911,1.0913,17000000.0
2009-06-01 23:59:00,1.0913,1.0913,1.09125,1.09125,12600000.0
2009-06-02 00:00:00,1.09125,1.09125,1.09125,1.09125,2400000.0
2009-06-02 00:01:00,1.09125,1.09135,1.09125,1.09135,8000000.0
2009-06-02 00:02:00,1.09135,1.09145,1.09135,1.09145,6800000.0
2009-06-02 00:03:00,1.0914,1.09145,1.0914,1.09145,7600000.0
2009-06-02 00:04:00,1.09145,1.09145,1.09145,1.09145,2400000.0
2009-06-02 00:05:00,1.09118,1.09118,1.09103,1.09105,46600000.0
2009-06-02 00:06:00,1.09098,1.09119,1.09086,1.09119,94600000.0
2009-06-02 00:07:00,1.09126,1.09126,1.0908,1.09108,95600000.0
2009-06-02 00:08:00,1.0914,1.0914,1.0914,1.0914,20000000.0
2009-06-02 00:09:00,1.0914,1.0914,1.0914,1.0914,51600000.0
2009-06-02 00:10:00,1.0914,1.0914,1.0914,1.0914,62800000.0
2009-06-02 00:11:00,1.09155,1.09165,1.0914,1.0914,18600000.0
2009-06-02 00:12:00,1.09122,1.09148,1.09122,1.09134,89800000.0
2009-06-02 00:13:00,1.09145,1.09145,1.0912,1.0913,44400000.0
2009-06-02 00:14:00,1.09135,1.09135,1.09135,1.09135,3600000.0
2009-06-02 00:15:00,1.09135,1.0914,1.09135,1.0914,2400000.0
2009-06-02 00:16:00,1.0914,1.0914,1.0914,1.0914,12000000.0
2009-06-02 00:17:00,1.09122,1.09128,1.09105,1.09105,70600000.0
2009-06-02 00:18:00,1.09122,1.09145,1.09106,1.09145,45200000.0
2009-06-02 00:19:00,1.0912,1.09146,1.0912,1.0913,123800000.0
2009-06-02 00:20:00,1.0914,1.09145,1.0914,1.09145,33200000.0
2009-06-02 00:21:00,1.09145,1.09145,1.09145,1.09145,76000000.0
2009-06-02 00:22:00,1.09145,1.09145,1.09145,1.09145,30400000.0
2009-06-02 00:23:00,1.09145,1.09145,1.09145,1.09145,6400000.0
2009-06-02 00:24:00,1.09145,1.09145,1.09145,1.09145,119200000.0
2009-06-02 00:25:00,1.09145,1.09145,1.09145,1.09145,10200000.0
2009-06-02 00:26:00,1.09145,1.09145,1.09145,1.09145,20400000.0
2009-06-02 00:27:00,1.09145,1.09145,1.09145,1.09145,22800000.0
2009-06-02 00:28:00,1.09145,1.09145,1.09095,1.091,104800000.0
2009-06-02 00:29:00,1.0911,1.0911,1.0911,1.0911,3000000.0
2009-06-02 00:30:00,1.0911,1.0911,1.0911,1.0911,8000000.0
2009-06-02 00:31:00,1.0911,1.0911,1.0911,1.0911,10000000.0
2009-06-02 00:32:00,1.0911,1.0911,1.09075,1.09075,70600000.0
2009-06-02 00:33:00,1.0903,1.0907,1.09026,1.09043,86000000.0
2009-06-02 00:34:00,1.09048,1.09048,1.0904,1.0904,33000000.0
2009-06-02 00:35:00,1.09075,1.0909,1.09075,1.0909,106600000.0
2009-06-02 00:36:00,1.0909,1.09105,1.0908,1.09105,60200000.0
2009-06-02 00:37:00,1.0911,1.0912,1.091,1.0912,40400000.0
2009-06-02 00:38:00,1.09115,1.0912,1.09045,1.0907,125800000.0
2009-06-02 00:39:00,1.0907,1.0907,1.09065,1.09065,43600000.0
2009-06-02 00:40:00,1.09065,1.09065,1.0904,1.0905,49800000.0
2009-06-02 00:41:00,1.0904,1.09055,1.0904,1.0905,13800000.0
2009-06-02 00:42:00,1.0905,1.0905,1.0904,1.0904,10200000.0
2009-06-02 00:43:00,1.0904,1.0905,1.0904,1.0904,11000000.0
2009-06-02 00:44:00,1.0905,1.0905,1.0904,1.0904,17600000.0
2009-06-02 00:45:00,1.0905,1.0905,1.0904,1.0904,12000000.0
2009-06-02 00:46:00,1.0904,1.0905,1.09035,1.0905,33600000.0
2009-06-02 00:47:00,1.0905,1.0905,1.09035,1.0904,44200000.0
2009-06-02 00:48:00,1.0904,1.0905,1.09035,1.0905,59400000.0
2009-06-02 00:49:00,1.0904,1.0905,1.09035,1.0904,27600000.0
2009-06-02 00:50:00,1.0905,1.0905,1.09035,1.0904,37600000.0
2009-06-02 00:51:00,1.0905,1.0905,1.09035,1.0904,61400000.0
2009-06-02 00:52:00,1.0904,1.0904,1.0904,1.0904,3600000.0
2009-06-02 00:53:00,1.0904,1.0904,1.0903,1.09035,19000000.0
2009-06-02 00:54:00,1.09035,1.0904,1.09025,1.0904,167999999.0
2009-06-02 00:55:00,1.0904,1.0904,1.0904,1.0904,72000000.0
2009-06-02 00:56:00,1.0904,1.0904,1.0904,1.0904,97200000.0
2009-06-02 00:57:00,1.0904,1.0904,1.0904,1.0904,30200000.0
2009-06-02 00:58:00,1.0904,1.0905,1.09035,1.0904,117200000.0
2009-06-02 00:59:00,1.0904,1.0905,1.0904,1.0905,15800000.0
2009-06-02 01:00:00,1.0905,1.0905,1.09035,1.09045,79600000.0
2009-06-02 01:01:00,1.09045,1.09045,1.09035,1.0904,58600000.0
2009-06-02 01:02:00,1.0904,1.0904,1.0904,1.0904,33200000.0
2009-06-02 01:03:00,1.0904,1.0905,1.09035,1.0904,173600000.0
2009-06-02 01:04:00,1.0904,1.0904,1.0904,1.0904,120000000.0
2009-06-02 01:05:00,1.0904,1.0904,1.0904,1.0904,48000000.0
2009-06-02 01:06:00,1.0904,1.09045,1.0904,1.09045,70000000.0
2009-06-02 01:07:00,1.09045,1.09085,1.09045,1.0908,32600000.0
2009-06-02 01:08:00,1.0909,1.09095,1.09035,1.0906,55800000.0
2009-06-02 01:09:00,1.0909,1.09095,1.0909,1.09095,116800000.0
2009-06-02 01:10:00,1.09095,1.09095,1.0904,1.09055,49800000.0
2009-06-02 01:11:00,1.09055,1.09055,1.09055,1.09055,7200000.0
2009-06-02 01:12:00,1.09055,1.09055,1.09055,1.09055,9000000.0
2009-06-02 01:13:00,1.09055,1.09055,1.0905,1.0905,23200000.0
2009-06-02 01:14:00,1.0905,1.0905,1.0905,1.0905,38200000.0
2009-06-02 01:15:00,1.0905,1.0905,1.0905,1.0905,22200000.0
2009-06-02 01:16:00,1.09065,1.0907,1.09065,1.09065,55200000.0
2009-06-02 01:17:00,1.09065,1.0907,1.09065,1.0907,44800000.0
2009-06-02 01:18:00,1.0907,1.0907,1.09065,1.0907,66800000.0
2009-06-02 01:19:00,1.0907,1.0907,1.09065,1.09065,30200000.0
2009-06-02 01:20:00,1.0907,1.0907,1.09065,1.0907,40800000.0
2009-06-02 01:21:00,1.0907,1.0907,1.0907,1.0907,1800000.0
2009-06-02 01:22:00,1.0907,1.0907,1.0907,1.0907,8600000.0
2009-06-02 01:23:00,1.0907,1.0907,1.0907,1.0907,25000000.0
2009-06-02 01:24:00,1.0907,1.0907,1.0907,1.0907,50000000.0
2009-06-02 01:25:00,1.0907,1.0907,1.0907,1.0907,25000000.0
2009-06-02 01:26:00,1.0907,1.0907,1.0907,1.0907,6000000.0
2009-06-02 01:27:00,1.0907,1.0907,1.09065,1.09065,19600000.0
2009-06-02 01:28:00,1.09065,1.09065,1.09065,1.09065,25600000.0
2009-06-02 01:29:00,1.09065,1.09065,1.09065,1.09065,32000000.0
2009-06-02 01:30:00,1.09065,1.09065,1.0906,1.09065,82200000.0
2009-06-02 01:31:00,1.09065,1.09065,1.09065,1.09065,56800000.0
2009-06-02 01:32:00,1.0906,1.09065,1.0906,1.09065,24000000.0
2009-06-02 01:33:00,1.09032,1.09032,1.09017,1.09029,85400000.0
2009-06-02 01:34:00,1.0906,1.09065,1.0906,1.09065,32800000.0
2009-06-02 01:35:00,1.09065,1.09065,1.09065,1.09065,12800000.0
2009-06-02 01:36:00,1.09022,1.09025,1.09013,1.09022,31200000.0
2009-06-02 01:37:00,1.09065,1.09065,1.09065,1.09065,6400000.0
2009-06-02 01:38:00,1.09065,1.09065,1.09035,1.09035,18600000.0
2009-06-02 01:39:00,1.0905,1.0905,1.0903,1.0903,76600000.0
2009-06-02 01:40:00,1.09006,1.09012,1.09006,1.09006,7000000.0
2009-06-02 01:41:00,1.09028,1.09028,1.09028,1.09028,1000000.0
2009-06-02 01:42:00,1.0903,1.09035,1.0903,1.09035,20800000.0
2009-06-02 01:43:00,1.09035,1.09055,1.09035,1.09055,12200000.0
2009-06-02 01:44:00,1.09035,1.09055,1.09035,1.09055,12800000.0
2009-06-02 01:45:00,1.09035,1.0904,1.09035,1.0904,16800000.0
2009-06-02 01:46:00,1.09035,1.09055,1.09035,1.09055,11800000.0
2009-06-02 01:47:00,1.09035,1.09055,1.09035,1.09035,59000000.0
2009-06-02 01:48:00,1.09055,1.09055,1.09035,1.09035,15000000.0
2009-06-02 01:49:00,1.09003,1.09025,1.09002,1.09016,35600000.0
2009-06-02 01:50:00,1.09018,1.09018,1.09009,1.09012,18600000.0
2009-06-02 01:51:00,1.0904,1.0904,1.09035,1.09035,8000000.0
2009-06-02 01:52:00,1.0905,1.0907,1.09045,1.0905,9600000.0
2009-06-02 01:53:00,1.0906,1.0906,1.09035,1.09035,8800000.0
2009-06-02 01:54:00,1.0904,1.09055,1.09035,1.0904,10200000.0
2009-06-02 01:55:00,1.0906,1.0907,1.0906,1.0907,4000000.0
2009-06-02 01:56:00,1.0907,1.0907,1.0903,1.0903,21800000.0
2009-06-02 01:57:00,1.0904,1.0904,1.0904,1.0904,3600000.0
2009-06-02 01:58:00,1.0904,1.0906,1.09025,1.0903,27800000.0
2009-06-02 01:59:00,1.09025,1.0903,1.08955,1.08955,172600000.0
2009-06-02 02:00:00,1.0896,1.08995,1.0894,1.0895,84000000.0
2009-06-02 02:01:00,1.0897,1.0898,1.0893,1.0893,105000000.0
2009-06-02 02:02:00,1.08945,1.0895,1.0893,1.0895,27200000.0
2009-06-02 02:03:00,1.0895,1.0897,1.08925,1.0897,68600000.0
2009-06-02 02:04:00,1.0897,1.09,1.0897,1.08995,115800000.0
2009-06-02 02:05:00,1.09,1.09105,1.09,1.09105,155200000.0
2009-06-02 02:06:00,1.09105,1.09105,1.09065,1.09095,99000000.0
2009-06-02 02:07:00,1.09095,1.0912,1.09095,1.09115,18400000.0
2009-06-02 02:08:00,1.09115,1.0912,1.0911,1.0911,29800000.0
2009-06-02 02:09:00,1.0912,1.0912,1.09105,1.0912,21800000.0
2009-06-02 02:10:00,1.0912,1.0914,1.091,1.09105,34800000.0
2009-06-02 02:11:00,1.0914,1.09155,1.09105,1.0914,33400000.0
2009-06-02 02:12:00,1.09125,1.0915,1.0911,1.0911,38600000.0
2009-06-02 02:13:00,1.09125,1.09175,1.09125,1.0916,147200000.0
2009-06-02 02:14:00,1.09165,1.09195,1.09125,1.0917,136200000.0
2009-06-02 02:15:00,1.09185,1.092,1.09155,1.0917,77600000.0
2009-06-02 02:16:00,1.0917,1.09175,1.09165,1.0917,119200000.0
2009-06-02 02:17:00,1.0917,1.0917,1.0916,1.09165,56800000.0
2009-06-02 02:18:00,1.09165,1.09165,1.09165,1.09165,6400000.0
2009-06-02 02:19:00,1.09165,1.0917,1.09165,1.0917,11200000.0
2009-06-02 02:20:00,1.0917,1.0917,1.0917,1.0917,13000000.0
2009-06-02 02:21:00,1.0917,1.0917,1.0917,1.0917,11200000.0
2009-06-02 02:22:00,1.0917,1.0917,1.0917,1.0917,10400000.0
2009-06-02 02:23:00,1.0917,1.0917,1.0917,1.0917,30400000.0
2009-06-02 02:24:00,1.0918,1.0921,1.0916,1.0918,53600000.0
2009-06-02 02:25:00,1.09165,1.0918,1.09165,1.0918,11200000.0
2009-06-02 02:26:00,1.0918,1.09225,1.09165,1.09225,76600000.0
2009-06-02 02:27:00,1.0924,1.0926,1.0921,1.0926,34800000.0
2009-06-02 02:28:00,1.0926,1.09265,1.0925,1.0926,73000000.0
2009-06-02 02:29:00,1.09245,1.0927,1.09215,1.0922,137600000.0
2009-06-02 02:30:00,1.0923,1.0923,1.092,1.09225,36400000.0
2009-06-02 02:31:00,1.0923,1.0923,1.092,1.092,31000000.0
2009-06-02 02:32:00,1.0921,1.093,1.092,1.093,35800000.0
2009-06-02 02:33:00,1.0931,1.09315,1.093,1.09315,55400000.0
2009-06-02 02:34:00,1.09305,1.0935,1.0926,1.0935,124800000.0
2009-06-02 02:35:00,1.0935,1.0938,1.09335,1.09365,317200000.0
2009-06-02 02:36:00,1.09365,1.09375,1.09345,1.09345,102200000.0
2009-06-02 02:37:00,1.09345,1.09345,1.09345,1.09345,24600000.0
2009-06-02 02:38:00,1.09345,1.0935,1.09345,1.09345,33200000.0
2009-06-02 02:39:00,1.09345,1.09345,1.09345,1.09345,6000000.0
2009-06-02 02:40:00,1.09345,1.0939,1.0931,1.0939,153200000.0
2009-06-02 02:41:00,1.0939,1.0941,1.09365,1.0941,106400000.0
2009-06-02 02:42:00,1.0939,1.0943,1.0938,1.09385,322000000.0
2009-06-02 02:43:00,1.0939,1.0944,1.09385,1.0941,96000000.0
2009-06-02 02:44:00,1.0941,1.0943,1.0938,1.0939,74000000.0
2009-06-02 02:45:00,1.0939,1.0939,1.0939,1.0939,44200000.0
2009-06-02 02:46:00,1.0939,1.09405,1.0938,1.0939,64200000.0
2009-06-02 02:47:00,1.09385,1.0939,1.0938,1.0938,71000000.0
2009-06-02 02:48:00,1.0938,1.0938,1.093,1.0932,128800000.0
2009-06-02 02:49:00,1.0932,1.09355,1.0931,1.09345,179000000.0
2009-06-02 02:50:00,1.09345,1.09345,1.0934,1.0934,17400000.0
2009-06-02 02:51:00,1.0935,1.0935,1.0931,1.09325,116200000.0
2009-06-02 02:52:00,1.09325,1.09365,1.09325,1.09345,83000000.0
2009-06-02 02:53:00,1.0935,1.094,1.0935,1.094,252000000.0
2009-06-02 02:54:00,1.09385,1.09425,1.09375,1.09385,201800000.0
2009-06-02 02:55:00,1.094,1.0941,1.09335,1.09345,130600000.0
2009-06-02 02:56:00,1.09345,1.09345,1.09325,1.0933,98200000.0
2009-06-02 02:57:00,1.09325,1.09335,1.09245,1.0925,195000000.0
2009-06-02 02:58:00,1.0925,1.09275,1.0924,1.0924,136400000.0
2009-06-02 02:59:00,1.09255,1.09285,1.09255,1.0926,79000000.0
2009-06-02 03:00:00,1.0926,1.0929,1.0926,1.09265,107400000.0
2009-06-02 03:01:00,1.09265,1.09265,1.0921,1.09215,96400000.0
2009-06-02 03:02:00,1.09215,1.09235,1.0921,1.09235,111800000.0
2009-06-02 03:03:00,1.0924,1.0926,1.0924,1.0925,80400000.0
2009-06-02 03:04:00,1.0925,1.0926,1.0925,1.0925,76000000.0
2009-06-02 03:05:00,1.0925,1.0926,1.0925,1.0926,137800000.0
2009-06-02 03:06:00,1.0926,1.093,1.0926,1.093,13400000.0
2009-06-02 03:07:00,1.093,1.093,1.0925,1.09265,107000000.0
2009-06-02 03:08:00,1.09265,1.09265,1.09235,1.09235,25000000.0
2009-06-02 03:09:00,1.0925,1.0926,1.0922,1.09245,96400000.0
2009-06-02 03:10:00,1.09225,1.0926,1.09205,1.0926,69800000.0
2009-06-02 03:11:00,1.09235,1.0931,1.09235,1.0931,30600000.0
2009-06-02 03:12:00,1.0931,1.0931,1.09285,1.0929,8800000.0
2009-06-02 03:13:00,1.09305,1.0931,1.0927,1.0931,45000000.0
2009-06-02 03:14:00,1.0931,1.0931,1.093,1.0931,23600000.0
2009-06-02 03:15:00,1.0931,1.0931,1.0931,1.0931,19200000.0
2009-06-02 03:16:00,1.0931,1.0931,1.09265,1.0929,29600000.0
2009-06-02 03:17:00,1.0929,1.0929,1.09255,1.0929,16400000.0
2009-06-02 03:18:00,1.0929,1.0929,1.09255,1.0929,25200000.0
2009-06-02 03:19:00,1.0929,1.0929,1.0925,1.0928,48200000.0
2009-06-02 03:20:00,1.0929,1.0929,1.09205,1.09225,140400000.0
2009-06-02 03:21:00,1.09245,1.0925,1.0921,1.0924,22800000.0
2009-06-02 03:22:00,1.0925,1.0925,1.09215,1.0923,20000000.0
2009-06-02 03:23:00,1.0923,1.0923,1.0921,1.0923,91200000.0
2009-06-02 03:24:00,1.0923,1.0923,1.0923,1.0923,18600000.0
2009-06-02 03:25:00,1.0923,1.09245,1.0923,1.09245,13200000.0
2009-06-02 03:26:00,1.0925,1.0925,1.09215,1.09225,109400000.0
2009-06-02 03:27:00,1.09225,1.0923,1.09225,1.0923,21200000.0
2009-06-02 03:28:00,1.0923,1.0923,1.0918,1.0923,92400000.0
2009-06-02 03:29:00,1.0923,1.0923,1.0921,1.0921,6600000.0
2009-06-02 03:30:00,1.0921,1.0921,1.09145,1.0915,358800000.0
2009-06-02 03:31:00,1.0915,1.0919,1.0914,1.0917,177400000.0
2009-06-02 03:32:00,1.09175,1.09205,1.09165,1.09185,46200000.0
2009-06-02 03:33:00,1.09185,1.0921,1.09185,1.0921,39000000.0
2009-06-02 03:34:00,1.09225,1.09295,1.0918,1.0924,201400000.0
2009-06-02 03:35:00,1.09255,1.0926,1.092,1.092,72000000.0
2009-06-02 03:36:00,1.09225,1.0923,1.09205,1.0921,174000000.0
2009-06-02 03:37:00,1.0921,1.09225,1.0913,1.0917,99600000.0
2009-06-02 03:38:00,1.0917,1.0919,1.09145,1.09165,94600000.0
2009-06-02 03:39:00,1.09165,1.09205,1.0916,1.09195,241800000.0
2009-06-02 03:40:00,1.09195,1.0922,1.0917,1.0922,120000000.0
2009-06-02 03:41:00,1.0922,1.0922,1.0918,1.0919,57800000.0
2009-06-02 03:42:00,1.0919,1.0922,1.0919,1.0921,52200000.0
2009-06-02 03:43:00,1.0922,1.0922,1.0918,1.0921,54400000.0
2009-06-02 03:44:00,1.09225,1.09225,1.0918,1.0922,47200000.0
2009-06-02 03:45:00,1.092,1.09215,1.092,1.09205,16400000.0
2009-06-02 03:46:00,1.0921,1.0924,1.09205,1.0923,22200000.0
2009-06-02 03:47:00,1.0923,1.09255,1.09215,1.09215,97800000.0
2009-06-02 03:48:00,1.09235,1.09235,1.09205,1.09205,21000000.0
2009-06-02 03:49:00,1.09225,1.0923,1.09205,1.0922,30000000.0
2009-06-02 03:50:00,1.0923,1.0923,1.0921,1.0922,123800000.0
2009-06-02 03:51:00,1.0921,1.0922,1.0921,1.0922,32800000.0
2009-06-02 03:52:00,1.0921,1.0923,1.09205,1.0922,62000000.0
2009-06-02 03:53:00,1.0922,1.0922,1.0918,1.092,93000000.0
2009-06-02 03:54:00,1.092,1.0923,1.092,1.0923,42400000.0
2009-06-02 03:55:00,1.0923,1.0926,1.0922,1.09235,61600000.0
2009-06-02 03:56:00,1.09255,1.0926,1.09235,1.09235,86800000.0
2009-06-02 03:57:00,1.09255,1.09255,1.09215,1.0923,51200000.0
2009-06-02 03:58:00,1.0924,1.09245,1.0924,1.09245,9600000.0
2009-06-02 03:59:00,1.09245,1.09245,1.0921,1.09225,18600000.0
2009-06-02 04:00:00,1.0923,1.0923,1.0919,1.09205,55200000.0
2009-06-02 04:01:00,1.0921,1.0924,1.09205,1.0922,29600000.0
2009-06-02 04:02:00,1.09225,1.0925,1.09225,1.09235,50800000.0
2009-06-02 04:03:00,1.0924,1.0924,1.09215,1.09215,31000000.0
2009-06-02 04:04:00,1.09235,1.0926,1.09215,1.0926,55000000.0
2009-06-02 04:05:00,1.0926,1.0926,1.0926,1.0926,1000000.0
2009-06-02 04:06:00,1.0926,1.0926,1.0926,1.0926,10800000.0
2009-06-02 04:07:00,1.09275,1.0934,1.09255,1.0934,86600000.0
2009-06-02 04:08:00,1.09345,1.09355,1.0931,1.0935,146200000.0
2009-06-02 04:09:00,1.0933,1.09335,1.09285,1.0929,32800000.0
2009-06-02 04:10:00,1.093,1.09305,1.09285,1.09285,27000000.0
2009-06-02 04:11:00,1.0929,1.0929,1.09285,1.09285,25000000.0
2009-06-02 04:12:00,1.0929,1.09305,1.0928,1.09285,50200000.0
2009-06-02 04:13:00,1.09285,1.09285,1.09285,1.09285,25200000.0
2009-06-02 04:14:00,1.09285,1.09285,1.09285,1.09285,3600000.0
2009-06-02 04:15:00,1.0929,1.0929,1.09285,1.09285,7800000.0
2009-06-02 04:16:00,1.09285,1.09285,1.09245,1.09255,26000000.0
2009-06-02 04:17:00,1.09255,1.09295,1.0924,1.0924,24400000.0
2009-06-02 04:18:00,1.09255,1.0926,1.09255,1.0926,12000000.0
2009-06-02 04:19:00,1.0926,1.09265,1.0926,1.0926,26600000.0
2009-06-02 04:20:00,1.09229,1.09237,1.09221,1.09237,12000000.0
2009-06-02 04:21:00,1.0926,1.0926,1.0926,1.0926,18000000.0
2009-06-02 04:22:00,1.0926,1.0926,1.0926,1.0926,7400000.0
2009-06-02 04:23:00,1.09242,1.09243,1.09183,1.09203,27200000.0
2009-06-02 04:24:00,1.0926,1.0926,1.0924,1.0924,7800000.0
2009-06-02 04:25:00,1.09213,1.09238,1.0919,1.09238,14000000.0
2009-06-02 04:26:00,1.09228,1.09228,1.09184,1.09215,31800000.0
2009-06-02 04:27:00,1.09255,1.09255,1.0923,1.09235,36000000.0
2009-06-02 04:28:00,1.0923,1.0923,1.0922,1.0922,57000000.0
2009-06-02 04:29:00,1.09215,1.09215,1.0921,1.0921,34200000.0
2009-06-02 04:30:00,1.0921,1.0921,1.0921,1.0921,22400000.0
2009-06-02 04:31:00,1.0921,1.0921,1.09205,1.09205,50000000.0
2009-06-02 04:32:00,1.0921,1.0921,1.0918,1.0918,56800000.0
2009-06-02 04:33:00,1.0919,1.0919,1.0919,1.0919,46000000.0
2009-06-02 04:34:00,1.0919,1.09205,1.0919,1.09205,49600000.0
2009-06-02 04:35:00,1.09205,1.09205,1.09205,1.09205,44800000.0
2009-06-02 04:36:00,1.0919,1.0919,1.09155,1.0916,42400000.0
2009-06-02 04:37:00,1.0916,1.0917,1.0915,1.0917,56200000.0
2009-06-02 04:38:00,1.09145,1.09155,1.09145,1.0915,55800000.0
2009-06-02 04:39:00,1.0915,1.0915,1.0915,1.0915,74000000.0
2009-06-02 04:40:00,1.0915,1.0915,1.0915,1.0915,38400000.0
2009-06-02 04:41:00,1.0915,1.0917,1.0915,1.0917,30000000.0
2009-06-02 04:42:00,1.09165,1.09165,1.09165,1.09165,30800000.0
2009-06-02 04:43:00,1.09165,1.09165,1.09165,1.09165,35200000.0
2009-06-02 04:44:00,1.09165,1.09165,1.09165,1.09165,39600000.0
2009-06-02 04:45:00,1.09165,1.09165,1.09165,1.09165,39600000.0
2009-06-02 04:46:00,1.0915,1.0916,1.09125,1.0914,69600000.0
2009-06-02 04:47:00,1.0914,1.0914,1.0914,1.0914,16000000.0
2009-06-02 04:48:00,1.0914,1.0915,1.0914,1.0914,68200000.0
2009-06-02 04:49:00,1.0914,1.09185,1.0914,1.0918,55600000.0
2009-06-02 04:50:00,1.0918,1.0918,1.0918,1.0918,44800000.0
2009-06-02 04:51:00,1.09135,1.09135,1.09135,1.09135,2400000.0
2009-06-02 04:52:00,1.0918,1.09185,1.0918,1.0918,18400000.0
2009-06-02 04:53:00,1.0918,1.0918,1.0918,1.0918,25400000.0
2009-06-02 04:54:00,1.0919,1.0919,1.0918,1.0918,4400000.0
2009-06-02 04:55:00,1.0918,1.0918,1.0918,1.0918,39000000.0
2009-06-02 04:56:00,1.0918,1.0918,1.0918,1.0918,36000000.0
2009-06-02 04:57:00,1.0918,1.0918,1.09175,1.09175,9800000.0
2009-06-02 04:58:00,1.09175,1.0918,1.09175,1.0918,12600000.0
2009-06-02 04:59:00,1.0918,1.0918,1.0918,1.0918,46600000.0
2009-06-02 05:00:00,1.0918,1.092,1.0918,1.09195,24000000.0
2009-06-02 05:01:00,1.09195,1.09195,1.09195,1.09195,12000000.0
2009-06-02 05:02:00,1.09195,1.09195,1.09175,1.0918,46000000.0
2009-06-02 05:03:00,1.0918,1.0918,1.0918,1.0918,48400000.0
2009-06-02 05:04:00,1.0918,1.0918,1.0918,1.0918,52000000.0
2009-06-02 05:05:00,1.0918,1.0918,1.0918,1.0918,48000000.0
2009-06-02 05:06:00,1.0918,1.0918,1.0914,1.0914,91200000.0
2009-06-02 05:07:00,1.0914,1.0914,1.09085,1.091,60200000.0
2009-06-02 05:08:00,1.09015,1.09205,1.09,1.0916,182200000.0
2009-06-02 05:09:00,1.09155,1.09185,1.0915,1.09155,119600000.0
2009-06-02 05:10:00,1.0915,1.0915,1.09095,1.091,38400000.0
2009-06-02 05:11:00,1.09081,1.09081,1.0906,1.0906,32400000.0
2009-06-02 05:12:00,1.09064,1.09067,1.09049,1.09056,34200000.0
2009-06-02 05:13:00,1.09075,1.09075,1.09055,1.09065,8600000.0
2009-06-02 05:14:00,1.09065,1.091,1.09055,1.091,9200000.0
2009-06-02 05:15:00,1.091,1.091,1.09045,1.091,83600000.0
2009-06-02 05:16:00,1.091,1.091,1.091,1.091,3200000.0
2009-06-02 05:17:00,1.09063,1.09068,1.09052,1.09068,85600000.0
2009-06-02 05:18:00,1.09048,1.09071,1.09046,1.09067,101200000.0
2009-06-02 05:19:00,1.091,1.091,1.0909,1.0909,74600000.0
2009-06-02 05:20:00,1.0909,1.0909,1.0904,1.0905,100600000.0
2009-06-02 05:21:00,1.0905,1.0905,1.0905,1.0905,120400000.0
2009-06-02 05:22:00,1.0905,1.0907,1.0905,1.0907,55200000.0
2009-06-02 05:23:00,1.0907,1.0907,1.09045,1.09045,13800000.0
2009-06-02 05:24:00,1.0905,1.0907,1.09045,1.0907,34000000.0
2009-06-02 05:25:00,1.0905,1.09065,1.09045,1.09045,27400000.0
2009-06-02 05:26:00,1.0906,1.0907,1.09045,1.0907,58000000.0
2009-06-02 05:27:00,1.0907,1.091,1.0904,1.09045,18800000.0
2009-06-02 05:28:00,1.09045,1.091,1.09045,1.091,18600000.0
2009-06-02 05:29:00,1.091,1.091,1.0906,1.09085,8800000.0
2009-06-02 05:30:00,1.0905,1.0909,1.0905,1.0909,24400000.0
2009-06-02 05:31:00,1.09085,1.091,1.0908,1.09085,74800000.0
2009-06-02 05:32:00,1.09085,1.09085,1.09085,1.09085,27600000.0
2009-06-02 05:33:00,1.09085,1.091,1.09085,1.091,18800000.0
2009-06-02 05:34:00,1.091,1.091,1.0908,1.09085,60600000.0
2009-06-02 05:35:00,1.0909,1.09095,1.09035,1.09065,192200000.0
2009-06-02 05:36:00,1.0907,1.0908,1.0905,1.0908,28600000.0
2009-06-02 05:37:00,1.0909,1.0909,1.0905,1.09075,117400000.0
2009-06-02 05:38:00,1.09085,1.09085,1.0906,1.0906,16400000.0
2009-06-02 05:39:00,1.09065,1.09095,1.09045,1.09065,31600000.0
2009-06-02 05:40:00,1.09055,1.09055,1.09055,1.09055,2600000.0
2009-06-02 05:41:00,1.09045,1.0905,1.09045,1.0905,14400000.0
2009-06-02 05:42:00,1.0905,1.0905,1.0905,1.0905,13000000.0
2009-06-02 05:43:00,1.0905,1.0906,1.0905,1.0905,16600000.0
2009-06-02 05:44:00,1.09049,1.09049,1.09028,1.0903,43000000.0
2009-06-02 05:45:00,1.0905,1.09105,1.0904,1.0904,30200000.0
2009-06-02 05:46:00,1.09065,1.09095,1.09055,1.09095,51000000.0
2009-06-02 05:47:00,1.09095,1.09095,1.09055,1.09065,75000000.0
2009-06-02 05:48:00,1.09065,1.0907,1.09065,1.09065,46200000.0
2009-06-02 05:49:00,1.09065,1.0907,1.09065,1.09065,40800000.0
2009-06-02 05:50:00,1.09065,1.0907,1.0905,1.0907,24400000.0
2009-06-02 05:51:00,1.09065,1.0907,1.0905,1.0907,24800000.0
2009-06-02 05:52:00,1.0906,1.0907,1.0906,1.0907,16000000.0
2009-06-02 05:53:00,1.0906,1.0906,1.0906,1.0906,12200000.0
2009-06-02 05:54:00,1.09065,1.09065,1.09065,1.09065,3600000.0
2009-06-02 05:55:00,1.0906,1.0907,1.0906,1.0906,18400000.0
2009-06-02 05:56:00,1.0907,1.0907,1.0906,1.0906,13000000.0
2009-06-02 05:57:00,1.09042,1.09061,1.09042,1.09045,383600000.0
2009-06-02 05:58:00,1.09055,1.09095,1.0904,1.09065,24600000.0
2009-06-02 05:59:00,1.09065,1.09075,1.09065,1.09075,35600000.0
2009-06-02 06:00:00,1.09065,1.0907,1.0905,1.0907,15800000.0
2009-06-02 06:01:00,1.0905,1.0907,1.0905,1.09065,18400000.0
2009-06-02 06:02:00,1.09065,1.09065,1.09055,1.09065,10400000.0
2009-06-02 06:03:00,1.09055,1.09055,1.09055,1.09055,12000000.0
2009-06-02 06:04:00,1.09055,1.09055,1.09055,1.09055,24000000.0
2009-06-02 06:05:00,1.09065,1.0907,1.09065,1.0907,6800000.0
2009-06-02 06:06:00,1.09065,1.0907,1.09065,1.0907,3000000.0
2009-06-02 06:07:00,1.0907,1.0907,1.09065,1.0907,20000000.0
2009-06-02 06:08:00,1.0909,1.0909,1.0906,1.0907,4600000.0
2009-06-02 06:09:00,1.0907,1.0907,1.0907,1.0907,1800000.0
2009-06-02 06:10:00,1.0907,1.0907,1.09065,1.0907,6400000.0
2009-06-02 06:11:00,1.0907,1.0907,1.0907,1.0907,11200000.0
2009-06-02 06:12:00,1.0907,1.09085,1.0907,1.09085,16300000.0
2009-06-02 06:13:00,1.09095,1.0912,1.09095,1.0912,35600000.0
2009-06-02 06:14:00,1.0912,1.0912,1.0912,1.0912,3400000.0
2009-06-02 06:15:00,1.0912,1.0915,1.0911,1.0915,21200000.0
2009-06-02 06:16:00,1.0915,1.0915,1.0915,1.0915,5000000.0
2009-06-02 06:17:00,1.09125,1.09165,1.09125,1.09165,115600000.0
2009-06-02 06:18:00,1.09165,1.09175,1.09155,1.0917,90800000.0
2009-06-02 06:19:00,1.09175,1.09215,1.09175,1.09215,155600000.0
2009-06-02 06:20:00,1.09215,1.09215,1.0917,1.0917,145200000.0
2009-06-02 06:21:00,1.0917,1.0917,1.0917,1.0917,148200000.0
2009-06-02 06:22:00,1.0917,1.092,1.0917,1.09195,85400000.0
2009-06-02 06:23:00,1.09195,1.092,1.09195,1.092,175000000.0
2009-06-02 06:24:00,1.092,1.092,1.0917,1.09185,35600000.0
2009-06-02 06:25:00,1.09195,1.09195,1.09195,1.09195,30400000.0
2009-06-02 06:26:00,1.09195,1.09195,1.09195,1.09195,68400000.0
2009-06-02 06:27:00,1.09195,1.09195,1.09195,1.09195,22800000.0
2009-06-02 06:28:00,1.09195,1.09195,1.09125,1.09125,107000000.0
2009-06-02 06:29:00,1.09145,1.09145,1.09125,1.09125,43000000.0
2009-06-02 06:30:00,1.09125,1.092,1.09125,1.092,31000000.0
2009-06-02 06:31:00,1.092,1.0921,1.0917,1.0921,32800000.0
2009-06-02 06:32:00,1.092,1.09225,1.09175,1.09175,25200000.0
2009-06-02 06:33:00,1.09175,1.0921,1.09175,1.0919,19400000.0
2009-06-02 06:34:00,1.0919,1.0919,1.09125,1.0915,92200000.0
2009-06-02 06:35:00,1.0915,1.0916,1.0915,1.0916,19600000.0
2009-06-02 06:36:00,1.0916,1.0916,1.0916,1.0916,2000000.0
2009-06-02 06:37:00,1.0916,1.0916,1.0916,1.0916,3000000.0
2009-06-02 06:38:00,1.09155,1.09155,1.0915,1.0915,32800000.0
2009-06-02 06:39:00,1.0915,1.0918,1.0915,1.0917,18800000.0
2009-06-02 06:40:00,1.0918,1.092,1.09155,1.092,13200000.0
2009-06-02 06:41:00,1.09145,1.0919,1.09145,1.0919,8000000.0
2009-06-02 06:42:00,1.092,1.092,1.092,1.092,2000000.0
2009-06-02 06:43:00,1.09185,1.0919,1.0917,1.09185,6600000.0
2009-06-02 06:44:00,1.0918,1.0919,1.09145,1.0916,25600000.0
2009-06-02 06:45:00,1.0918,1.0918,1.0914,1.0915,91000000.0
2009-06-02 06:46:00,1.0915,1.0915,1.0914,1.0915,32400000.0
2009-06-02 06:47:00,1.0915,1.0917,1.0915,1.0917,69400000.0
2009-06-02 06:48:00,1.0918,1.0918,1.0914,1.0914,79600000.0
2009-06-02 06:49:00,1.0914,1.0915,1.0912,1.0913,323200000.0
2009-06-02 06:50:00,1.0913,1.0915,1.0912,1.09125,121800000.0
2009-06-02 06:51:00,1.09125,1.09125,1.09085,1.09095,47200000.0
2009-06-02 06:52:00,1.0908,1.09105,1.09055,1.0907,59800000.0
2009-06-02 06:53:00,1.09065,1.09085,1.09065,1.09065,53000000.0
2009-06-02 06:54:00,1.0907,1.0909,1.09065,1.0909,60400000.0
2009-06-02 06:55:00,1.09085,1.091,1.09085,1.091,37000000.0
2009-06-02 06:56:00,1.09075,1.0911,1.09065,1.09065,27600000.0
2009-06-02 06:57:00,1.0909,1.0913,1.09065,1.0913,58400001.0
2009-06-02 06:58:00,1.0913,1.0915,1.09095,1.0913,87000000.0
2009-06-02 06:59:00,1.0913,1.0918,1.09115,1.0913,59200000.0
2009-06-02 07:00:00,1.0914,1.0914,1.0913,1.0913,74600000.0
2009-06-02 07:01:00,1.0913,1.0915,1.0912,1.09125,39200000.0
2009-06-02 07:02:00,1.0913,1.0913,1.0913,1.0913,7600000.0
2009-06-02 07:03:00,1.0913,1.0916,1.0913,1.0916,14800000.0
2009-06-02 07:04:00,1.0917,1.0917,1.09135,1.0915,48400000.0
2009-06-02 07:05:00,1.0916,1.0916,1.0913,1.09135,25400000.0
2009-06-02 07:06:00,1.09135,1.0916,1.09135,1.0914,21000000.0
2009-06-02 07:07:00,1.0915,1.0915,1.09125,1.09125,11400000.0
2009-06-02 07:08:00,1.09125,1.0915,1.09115,1.0914,10400000.0
2009-06-02 07:09:00,1.0913,1.0915,1.09125,1.09145,19400000.0
2009-06-02 07:10:00,1.09125,1.0913,1.0912,1.0912,19000000.0
2009-06-02 07:11:00,1.0913,1.09155,1.09095,1.09145,103400000.0
2009-06-02 07:12:00,1.0916,1.0917,1.09095,1.0917,72000000.0
2009-06-02 07:13:00,1.09157,1.0917,1.09129,1.09151,233800000.0
2009-06-02 07:14:00,1.0917,1.0918,1.0917,1.0918,15200000.0
2009-06-02 07:15:00,1.09195,1.0922,1.0917,1.09175,116600000.0
2009-06-02 07:16:00,1.09175,1.0918,1.09165,1.09165,16200000.0
2009-06-02 07:17:00,1.0917,1.09185,1.0916,1.09165,34000000.0
2009-06-02 07:18:00,1.09165,1.0917,1.09165,1.0917,15400000.0
2009-06-02 07:19:00,1.09175,1.0919,1.0916,1.0919,31000000.0
2009-06-02 07:20:00,1.0918,1.0921,1.0918,1.092,15400000.0
2009-06-02 07:21:00,1.092,1.092,1.092,1.092,3000000.0
2009-06-02 07:22:00,1.0921,1.0921,1.092,1.092,7000000.0
2009-06-02 07:23:00,1.092,1.09225,1.09185,1.09185,16400000.0
2009-06-02 07:24:00,1.0921,1.0921,1.0919,1.09195,9800000.0
2009-06-02 07:25:00,1.092,1.0922,1.092,1.0922,50800000.0
2009-06-02 07:26:00,1.0922,1.0922,1.0922,1.0922,15000000.0
2009-06-02 07:27:00,1.0922,1.0922,1.0922,1.0922,7000000.0
2009-06-02 07:28:00,1.0922,1.0922,1.0922,1.0922,6000000.0
2009-06-02 07:29:00,1.0922,1.0922,1.0922,1.0922,6000000.0
2009-06-02 07:30:00,1.0922,1.0922,1.09215,1.09215,18800000.0
2009-06-02 07:31:00,1.09205,1.0921,1.092,1.092,15200000.0
2009-06-02 07:32:00,1.092,1.092,1.092,1.092,20000000.0
2009-06-02 07:33:00,1.092,1.092,1.092,1.092,9000000.0
2009-06-02 07:34:00,1.092,1.092,1.09145,1.09165,116800000.0
2009-06-02 07:35:00,1.09165,1.09165,1.0912,1.09135,52200000.0
2009-06-02 07:36:00,1.0915,1.09155,1.0915,1.09155,98800000.0
2009-06-02 07:37:00,1.09155,1.09175,1.09125,1.09175,77400000.0
2009-06-02 07:38:00,1.09175,1.09175,1.09125,1.09125,62800000.0
2009-06-02 07:39:00,1.0913,1.0913,1.0912,1.0913,31000000.0
2009-06-02 07:40:00,1.0913,1.0916,1.0912,1.0915,59400000.0
2009-06-02 07:41:00,1.0916,1.0918,1.0913,1.0917,45000000.0
2009-06-02 07:42:00,1.09135,1.0916,1.0912,1.09125,159600000.0
2009-06-02 07:43:00,1.09135,1.0915,1.0913,1.0914,25200000.0
2009-06-02 07:44:00,1.0914,1.0917,1.0914,1.0917,57000000.0
2009-06-02 07:45:00,1.0917,1.09175,1.0915,1.0916,169000000.0
2009-06-02 07:46:00,1.0916,1.0918,1.0916,1.0917,71800000.0
2009-06-02 07:47:00,1.0917,1.0917,1.0917,1.0917,23400000.0
2009-06-02 07:48:00,1.0917,1.0917,1.0916,1.0917,69800000.0
2009-06-02 07:49:00,1.0917,1.0917,1.09165,1.09165,26200000.0
2009-06-02 07:50:00,1.0917,1.0921,1.0917,1.0921,26600000.0
2009-06-02 07:51:00,1.09205,1.0921,1.09205,1.09205,48200000.0
2009-06-02 07:52:00,1.09205,1.0924,1.09205,1.0924,109600000.0
2009-06-02 07:53:00,1.0925,1.0925,1.0924,1.0925,110800000.0
2009-06-02 07:54:00,1.09265,1.0929,1.09265,1.0927,127600000.0
2009-06-02 07:55:00,1.0927,1.09315,1.0927,1.09315,197200000.0
2009-06-02 07:56:00,1.09315,1.09325,1.09315,1.0932,42400000.0
2009-06-02 07:57:00,1.0932,1.0932,1.0932,1.0932,17000000.0
2009-06-02 07:58:00,1.0932,1.0932,1.09275,1.09275,56400000.0
2009-06-02 07:59:00,1.0928,1.0929,1.0928,1.0929,21800000.0
2009-06-02 08:00:00,1.0929,1.0929,1.09255,1.0928,47600000.0
2009-06-02 08:01:00,1.0929,1.0929,1.0929,1.0929,26000000.0
2009-06-02 08:02:00,1.0929,1.0929,1.0929,1.0929,37600000.0
2009-06-02 08:03:00,1.0931,1.0936,1.0931,1.0935,61400000.0
2009-06-02 08:04:00,1.0935,1.0936,1.09315,1.0935,93000000.0
2009-06-02 08:05:00,1.0935,1.0938,1.09325,1.0938,119800000.0
2009-06-02 08:06:00,1.0939,1.09395,1.0938,1.0938,150800000.0
2009-06-02 08:07:00,1.0938,1.0938,1.0936,1.0938,138400000.0
2009-06-02 08:08:00,1.0938,1.09395,1.09375,1.09395,143600000.0
2009-06-02 08:09:00,1.09395,1.09405,1.09395,1.09405,96800000.0
2009-06-02 08:10:00,1.09405,1.09405,1.09385,1.094,98000000.0
2009-06-02 08:11:00,1.094,1.094,1.09385,1.09385,185200000.0
2009-06-02 08:12:00,1.09385,1.09385,1.0934,1.09355,81600000.0
2009-06-02 08:13:00,1.09355,1.0937,1.09355,1.09365,22600000.0
2009-06-02 08:14:00,1.09365,1.0938,1.09355,1.0937,38400000.0
2009-06-02 08:15:00,1.0937,1.0937,1.09335,1.0934,35200000.0
2009-06-02 08:16:00,1.0934,1.0934,1.093,1.0933,142000000.0
2009-06-02 08:17:00,1.0933,1.09345,1.09295,1.0933,176800000.0
2009-06-02 08:18:00,1.0933,1.09345,1.09295,1.0932,144600000.0
2009-06-02 08:19:00,1.0932,1.0936,1.0932,1.0934,149800000.0
2009-06-02 08:20:00,1.0934,1.09385,1.0934,1.0937,154400000.0
2009-06-02 08:21:00,1.0938,1.09415,1.0937,1.0938,143000000.0
2009-06-02 08:22:00,1.0939,1.0941,1.09345,1.0936,106000000.0
2009-06-02 08:23:00,1.0935,1.0938,1.09345,1.0936,88400000.0
2009-06-02 08:24:00,1.0936,1.0938,1.0934,1.0935,174200000.0
2009-06-02 08:25:00,1.09375,1.0942,1.09375,1.0942,71400000.0
2009-06-02 08:26:00,1.0942,1.0942,1.0939,1.09405,157800000.0
2009-06-02 08:27:00,1.09405,1.0941,1.09405,1.0941,41200000.0
2009-06-02 08:28:00,1.0941,1.0941,1.09405,1.09405,119600000.0
2009-06-02 08:29:00,1.09405,1.0941,1.09395,1.0941,73000000.0
2009-06-02 08:30:00,1.0941,1.0945,1.0941,1.09445,161400000.0
2009-06-02 08:31:00,1.09445,1.0945,1.0944,1.0944,120400000.0
2009-06-02 08:32:00,1.0944,1.09465,1.0944,1.09465,128000000.0
2009-06-02 08:33:00,1.0946,1.09555,1.0946,1.0954,186000000.0
2009-06-02 08:34:00,1.09535,1.0955,1.0951,1.0953,329800000.0
2009-06-02 08:35:00,1.0952,1.09545,1.09505,1.09505,122000000.0
2009-06-02 08:36:00,1.0951,1.09565,1.0951,1.0956,218200000.0
2009-06-02 08:37:00,1.0955,1.0963,1.0955,1.09625,214000000.0
2009-06-02 08:38:00,1.09625,1.09625,1.0959,1.0959,129800000.0
2009-06-02 08:39:00,1.0959,1.09595,1.09585,1.0959,237400000.0
2009-06-02 08:40:00,1.0959,1.09645,1.0959,1.09635,222200000.0
2009-06-02 08:41:00,1.09635,1.0965,1.0963,1.0965,128000000.0
2009-06-02 08:42:00,1.09625,1.0964,1.0958,1.0959,132200000.0
2009-06-02 08:43:00,1.0959,1.0959,1.0958,1.0958,93000000.0
2009-06-02 08:44:00,1.0959,1.0962,1.0958,1.0959,227400000.0
2009-06-02 08:45:00,1.0959,1.0959,1.0958,1.0959,115200000.0
2009-06-02 08:46:00,1.09595,1.0961,1.09595,1.0961,124600000.0
2009-06-02 08:47:00,1.09625,1.09625,1.09605,1.09615,39800000.0
2009-06-02 08:48:00,1.09615,1.09655,1.0961,1.0963,267800000.0
2009-06-02 08:49:00,1.0963,1.0963,1.0963,1.0963,118200000.0
2009-06-02 08:50:00,1.0962,1.0964,1.09595,1.09615,252200000.0
2009-06-02 08:51:00,1.0962,1.0963,1.09605,1.0962,64000000.0
2009-06-02 08:52:00,1.0962,1.0962,1.0962,1.0962,124200000.0
2009-06-02 08:53:00,1.0962,1.0962,1.0961,1.0961,161600000.0
2009-06-02 08:54:00,1.09615,1.0963,1.0959,1.096,137400000.0
2009-06-02 08:55:00,1.096,1.096,1.0957,1.096,92800000.0
2009-06-02 08:56:00,1.096,1.0963,1.09595,1.096,134399999.0
2009-06-02 08:57:00,1.096,1.09615,1.09575,1.09575,163200000.0
2009-06-02 08:58:00,1.0958,1.09595,1.09565,1.0958,153599999.0
2009-06-02 08:59:00,1.09565,1.0959,1.09565,1.0959,109000000.0
2009-06-02 09:00:00,1.0959,1.0961,1.0954,1.09595,471600000.0
2009-06-02 09:01:00,1.096,1.09625,1.0959,1.09595,522800000.0
2009-06-02 09:02:00,1.096,1.09665,1.09595,1.0965,329600001.0
2009-06-02 09:03:00,1.09655,1.09675,1.096,1.0961,286400000.0
2009-06-02 09:04:00,1.096,1.0965,1.0958,1.0963,306800000.0
2009-06-02 09:05:00,1.0963,1.0963,1.09575,1.09595,263199998.0
2009-06-02 09:06:00,1.09595,1.09625,1.0959,1.0959,236600000.0
2009-06-02 09:07:00,1.09595,1.09605,1.09555,1.09595,221000000.0
2009-06-02 09:08:00,1.09595,1.09605,1.09555,1.09555,339800000.0
2009-06-02 09:09:00,1.09555,1.09565,1.0945,1.0947,390500000.0
2009-06-02 09:10:00,1.0947,1.0952,1.0946,1.09495,238000000.0
2009-06-02 09:11:00,1.09495,1.095,1.0946,1.0946,238000000.0
2009-06-02 09:12:00,1.0946,1.0949,1.0943,1.09475,498600000.0
2009-06-02 09:13:00,1.09475,1.09495,1.09465,1.0947,229200000.0
2009-06-02 09:14:00,1.0947,1.09495,1.09465,1.0948,187800000.0
2009-06-02 09:15:00,1.0948,1.09515,1.0947,1.09515,151000000.0
2009-06-02 09:16:00,1.09515,1.0953,1.09505,1.0953,174800000.0
2009-06-02 09:17:00,1.0953,1.0956,1.09525,1.0953,120000000.0
2009-06-02 09:18:00,1.0954,1.09555,1.09525,1.0953,198600000.0
2009-06-02 09:19:00,1.0953,1.0955,1.09525,1.0953,148200000.0
2009-06-02 09:20:00,1.0953,1.0958,1.0953,1.0958,118000000.0
2009-06-02 09:21:00,1.0958,1.0962,1.09575,1.09605,201800000.0
2009-06-02 09:22:00,1.0961,1.0961,1.096,1.096,137600000.0
2009-06-02 09:23:00,1.0959,1.09605,1.0959,1.096,70600000.0
2009-06-02 09:24:00,1.09615,1.0962,1.0961,1.0962,51800000.0
2009-06-02 09:25:00,1.0962,1.0965,1.0959,1.09615,186400000.0
2009-06-02 09:26:00,1.09615,1.09615,1.0957,1.0957,140800000.0
2009-06-02 09:27:00,1.09575,1.09625,1.09575,1.0962,141000000.0
2009-06-02 09:28:00,1.0962,1.09625,1.09565,1.09565,135600000.0
2009-06-02 09:29:00,1.09565,1.0964,1.09565,1.0963,195800000.0
2009-06-02 09:30:00,1.0963,1.0968,1.0963,1.0964,135200000.0
2009-06-02 09:31:00,1.0964,1.09665,1.0963,1.09645,221200000.0
2009-06-02 09:32:00,1.0965,1.097,1.0964,1.0968,166400000.0
2009-06-02 09:33:00,1.0968,1.09725,1.0968,1.0971,159600000.0
2009-06-02 09:34:00,1.0971,1.0971,1.09685,1.0969,233200001.0
2009-06-02 09:35:00,1.0969,1.0972,1.0969,1.097,235399999.0
2009-06-02 09:36:00,1.0969,1.0969,1.09645,1.09665,200800000.0
2009-06-02 09:37:00,1.09665,1.09665,1.09605,1.0962,273400000.0
2009-06-02 09:38:00,1.0962,1.09655,1.09605,1.0961,299000000.0
2009-06-02 09:39:00,1.0962,1.0963,1.09605,1.0961,162800000.0
2009-06-02 09:40:00,1.0961,1.0964,1.0961,1.0964,45800000.0
2009-06-02 09:41:00,1.0964,1.0966,1.0964,1.09655,53600000.0
2009-06-02 09:42:00,1.0965,1.0966,1.09645,1.09645,39800000.0
2009-06-02 09:43:00,1.0965,1.0968,1.0962,1.0963,174600000.0
2009-06-02 09:44:00,1.0963,1.0964,1.0963,1.0963,268600000.0
2009-06-02 09:45:00,1.0963,1.0964,1.0963,1.0963,250200000.0
2009-06-02 09:46:00,1.0963,1.09645,1.0963,1.0963,185200000.0
2009-06-02 09:47:00,1.0963,1.09635,1.0959,1.096,248800000.0
2009-06-02 09:48:00,1.09605,1.0962,1.09595,1.096,101200000.0
2009-06-02 09:49:00,1.09505,1.09535,1.094,1.094,257300000.0
2009-06-02 09:50:00,1.09355,1.094,1.0931,1.0931,308600000.0
2009-06-02 09:51:00,1.09325,1.0939,1.09325,1.0935,284800000.0
2009-06-02 09:52:00,1.0935,1.094,1.0935,1.094,171600000.0
2009-06-02 09:53:00,1.094,1.094,1.09355,1.0938,222200000.0
2009-06-02 09:54:00,1.0938,1.094,1.0938,1.094,56000000.0
2009-06-02 09:55:00,1.09395,1.09395,1.09365,1.09385,163300000.0
2009-06-02 09:56:00,1.09385,1.09385,1.0932,1.09355,235400000.0
2009-06-02 09:57:00,1.0936,1.09395,1.09355,1.0939,252400000.0
2009-06-02 09:58:00,1.0939,1.094,1.0938,1.09385,109800000.0
2009-06-02 09:59:00,1.0939,1.09395,1.09375,1.09375,157400000.0
2009-06-02 10:00:00,1.09385,1.09385,1.09265,1.0927,149000000.0
2009-06-02 10:01:00,1.0927,1.0927,1.09205,1.09225,141600000.0
2009-06-02 10:02:00,1.09225,1.09305,1.09225,1.09305,139000000.0
2009-06-02 10:03:00,1.09315,1.0935,1.0929,1.093,256600000.0
2009-06-02 10:04:00,1.093,1.09375,1.093,1.09355,208000000.0
2009-06-02 10:05:00,1.09365,1.09385,1.09345,1.0936,199600000.0
2009-06-02 10:06:00,1.0936,1.09375,1.09355,1.0936,121000000.0
2009-06-02 10:07:00,1.0936,1.0938,1.0935,1.0938,130800000.0
2009-06-02 10:08:00,1.0936,1.0938,1.09355,1.0936,192800000.0
2009-06-02 10:09:00,1.0936,1.0938,1.0936,1.0936,116200000.0
2009-06-02 10:10:00,1.0936,1.09445,1.0936,1.09445,468800000.0
2009-06-02 10:11:00,1.0945,1.0947,1.0945,1.09465,234600000.0
2009-06-02 10:12:00,1.0947,1.095,1.0945,1.0946,209200000.0
2009-06-02 10:13:00,1.0946,1.0953,1.09435,1.0953,309200000.0
2009-06-02 10:14:00,1.09525,1.09555,1.0949,1.0955,281000000.0
2009-06-02 10:15:00,1.0955,1.0959,1.09525,1.09545,188200000.0
2009-06-02 10:16:00,1.09545,1.0957,1.0953,1.0956,192600000.0
2009-06-02 10:17:00,1.0956,1.0957,1.09515,1.0953,40600000.0
2009-06-02 10:18:00,1.0954,1.0958,1.0953,1.0957,71600000.0
2009-06-02 10:19:00,1.0957,1.096,1.0956,1.09595,105000000.0
2009-06-02 10:20:00,1.09595,1.09605,1.09455,1.09455,302200000.0
2009-06-02 10:21:00,1.0945,1.09475,1.09425,1.0947,181600000.0
2009-06-02 10:22:00,1.09445,1.0947,1.09445,1.0946,53200000.0
2009-06-02 10:23:00,1.0946,1.0952,1.09445,1.0951,57200000.0
2009-06-02 10:24:00,1.09505,1.0951,1.0949,1.0951,36800000.0
2009-06-02 10:25:00,1.0951,1.0951,1.0946,1.0946,66400000.0
2009-06-02 10:26:00,1.0946,1.0946,1.0941,1.09445,284800000.0
2009-06-02 10:27:00,1.0945,1.0946,1.0945,1.0946,29400000.0
2009-06-02 10:28:00,1.0946,1.0946,1.0945,1.0945,24000000.0
2009-06-02 10:29:00,1.0945,1.0945,1.09355,1.09395,295800003.0
2009-06-02 10:30:00,1.09395,1.09425,1.0937,1.09375,286399999.0
2009-06-02 10:31:00,1.0937,1.09485,1.0937,1.0946,137000000.0
2009-06-02 10:32:00,1.09465,1.0948,1.09435,1.09455,54200000.0
2009-06-02 10:33:00,1.0946,1.0946,1.09425,1.0944,34000000.0
2009-06-02 10:34:00,1.0944,1.0945,1.0944,1.0945,48600000.0
2009-06-02 10:35:00,1.0945,1.0945,1.0945,1.0945,17000000.0
2009-06-02 10:36:00,1.0945,1.0945,1.0944,1.0945,30000000.0
2009-06-02 10:37:00,1.09445,1.09455,1.09395,1.09445,225600000.0
2009-06-02 10:38:00,1.09445,1.09475,1.09445,1.0946,159600000.0
2009-06-02 10:39:00,1.0946,1.0946,1.0946,1.0946,57200000.0
2009-06-02 10:40:00,1.0946,1.0949,1.0946,1.0949,152400000.0
2009-06-02 10:41:00,1.0949,1.09515,1.09485,1.095,113800000.0
2009-06-02 10:42:00,1.095,1.095,1.0946,1.0947,509600000.0
2009-06-02 10:43:00,1.0947,1.0948,1.0947,1.0948,70800000.0
2009-06-02 10:44:00,1.0948,1.0951,1.0948,1.0951,97400000.0
2009-06-02 10:45:00,1.095,1.0953,1.095,1.0953,95800000.0
2009-06-02 10:46:00,1.0953,1.0953,1.0951,1.0951,227200000.0
2009-06-02 10:47:00,1.0951,1.0952,1.09505,1.0952,84000000.0
2009-06-02 10:48:00,1.0952,1.09575,1.0951,1.0957,93800000.0
2009-06-02 10:49:00,1.0957,1.0963,1.0957,1.096,252600000.0
2009-06-02 10:50:00,1.09595,1.09615,1.09585,1.09595,119000000.0
2009-06-02 10:51:00,1.0959,1.0965,1.0958,1.0965,101400000.0
2009-06-02 10:52:00,1.0964,1.0965,1.0962,1.0965,51000000.0
2009-06-02 10:53:00,1.0966,1.0968,1.09575,1.09615,110600000.0
2009-06-02 10:54:00,1.09625,1.09655,1.09625,1.0964,78200000.0
2009-06-02 10:55:00,1.09635,1.0964,1.0961,1.0961,121200000.0
2009-06-02 10:56:00,1.0961,1.09615,1.0957,1.09575,279600000.0
2009-06-02 10:57:00,1.09575,1.0958,1.0954,1.09565,85200000.0
2009-06-02 10:58:00,1.09565,1.09565,1.09565,1.09565,88000000.0
2009-06-02 10:59:00,1.09565,1.0965,1.09565,1.09635,153800000.0
2009-06-02 11:00:00,1.09635,1.0964,1.0957,1.09575,139200000.0
2009-06-02 11:01:00,1.09585,1.09585,1.09495,1.09495,180000000.0
2009-06-02 11:02:00,1.09495,1.09525,1.09495,1.09525,210800000.0
2009-06-02 11:03:00,1.09525,1.09555,1.09505,1.09535,317000000.0
2009-06-02 11:04:00,1.0954,1.09575,1.0954,1.0957,115400000.0
2009-06-02 11:05:00,1.0957,1.0957,1.0951,1.0952,152600000.0
2009-06-02 11:06:00,1.09525,1.0955,1.09525,1.09535,185600000.0
2009-06-02 11:07:00,1.09545,1.0955,1.09525,1.09525,206400000.0
2009-06-02 11:08:00,1.09525,1.09545,1.0952,1.0954,87000000.0
2009-06-02 11:09:00,1.0954,1.0955,1.09525,1.09535,168400000.0
2009-06-02 11:10:00,1.09535,1.09545,1.0951,1.09515,263800000.0
2009-06-02 11:11:00,1.09515,1.09525,1.09465,1.0948,170200000.0
2009-06-02 11:12:00,1.09475,1.0951,1.09475,1.09505,174400000.0
2009-06-02 11:13:00,1.09505,1.0955,1.09505,1.0955,141200000.0
2009-06-02 11:14:00,1.09535,1.09575,1.09525,1.0954,114800000.0
2009-06-02 11:15:00,1.0954,1.0954,1.09425,1.0943,156800000.0
2009-06-02 11:16:00,1.0943,1.0945,1.0941,1.0945,159800000.0
2009-06-02 11:17:00,1.0945,1.09455,1.09445,1.09455,173200000.0
2009-06-02 11:18:00,1.09455,1.095,1.09445,1.0945,130200000.0
2009-06-02 11:19:00,1.09455,1.09495,1.09455,1.0949,127800000.0
2009-06-02 11:20:00,1.095,1.0954,1.09405,1.0943,310800000.0
2009-06-02 11:21:00,1.0943,1.0946,1.09405,1.0942,141200000.0
2009-06-02 11:22:00,1.0942,1.0943,1.09395,1.0942,55800000.0
2009-06-02 11:23:00,1.0941,1.0942,1.0939,1.0942,130000000.0
2009-06-02 11:24:00,1.09385,1.09415,1.09385,1.09415,114600000.0
2009-06-02 11:25:00,1.09385,1.0942,1.09385,1.0941,24600000.0
2009-06-02 11:26:00,1.0939,1.0943,1.0939,1.0939,85200000.0
2009-06-02 11:27:00,1.09395,1.0942,1.0939,1.09395,116600000.0
2009-06-02 11:28:00,1.09395,1.0942,1.0936,1.09365,320600000.0
2009-06-02 11:29:00,1.09365,1.0942,1.09365,1.09375,253600000.0
2009-06-02 11:30:00,1.09375,1.0944,1.09355,1.09365,263000000.0
2009-06-02 11:31:00,1.09365,1.0939,1.0933,1.09375,352000000.0
2009-06-02 11:32:00,1.09365,1.0938,1.09335,1.0938,190600000.0
2009-06-02 11:33:00,1.0938,1.0939,1.09325,1.09365,217400000.0
2009-06-02 11:34:00,1.09365,1.0937,1.09365,1.0937,140800000.0
2009-06-02 11:35:00,1.0937,1.0939,1.09365,1.0938,151400001.0
2009-06-02 11:36:00,1.0938,1.09415,1.09365,1.0938,219000001.0
2009-06-02 11:37:00,1.0938,1.09405,1.09355,1.0938,299199999.0
2009-06-02 11:38:00,1.0938,1.0938,1.09355,1.0937,192200000.0
2009-06-02 11:39:00,1.0937,1.0941,1.09365,1.0937,126200000.0
2009-06-02 11:40:00,1.0937,1.09405,1.09365,1.09385,171800000.0
2009-06-02 11:41:00,1.09385,1.0939,1.093,1.0931,107600000.0
2009-06-02 11:42:00,1.0932,1.0936,1.0932,1.09335,121000000.0
2009-06-02 11:43:00,1.09335,1.0937,1.09325,1.0936,231800001.0
2009-06-02 11:44:00,1.0936,1.0936,1.0933,1.0936,194800000.0
2009-06-02 11:45:00,1.0936,1.0937,1.0933,1.09335,271000001.0
2009-06-02 11:46:00,1.09335,1.094,1.09335,1.094,161600000.0
2009-06-02 11:47:00,1.0938,1.0942,1.0936,1.0938,210200000.0
2009-06-02 11:48:00,1.09365,1.0943,1.09365,1.0943,241200000.0
2009-06-02 11:49:00,1.0944,1.0945,1.09415,1.0944,206400001.0
2009-06-02 11:50:00,1.0945,1.0946,1.09405,1.0941,145000000.0
2009-06-02 11:51:00,1.0942,1.0944,1.0937,1.09375,175599999.0
2009-06-02 11:52:00,1.0936,1.0936,1.092,1.09235,430600000.0
2009-06-02 11:53:00,1.0924,1.09245,1.0913,1.0917,634400001.0
2009-06-02 11:54:00,1.0917,1.09195,1.0914,1.0919,266000000.0
2009-06-02 11:55:00,1.0919,1.0919,1.0897,1.0904,385800000.0
2009-06-02 11:56:00,1.0904,1.09075,1.09005,1.0903,117200000.0
2009-06-02 11:57:00,1.0903,1.0913,1.0903,1.09115,326200000.0
2009-06-02 11:58:00,1.0909,1.0914,1.0904,1.0909,320400001.0
2009-06-02 11:59:00,1.0909,1.09095,1.0905,1.0907,206400000.0
2009-06-02 12:00:00,1.0908,1.0908,1.0892,1.08935,210100000.0
2009-06-02 12:01:00,1.08945,1.0896,1.08895,1.0895,147400000.0
2009-06-02 12:02:00,1.0896,1.0899,1.08915,1.0896,138000000.0
2009-06-02 12:03:00,1.0896,1.0899,1.08955,1.0897,129600000.0
2009-06-02 12:04:00,1.08985,1.09025,1.0897,1.08985,309300000.0
2009-06-02 12:05:00,1.0899,1.0902,1.08975,1.09,137200000.0
2009-06-02 12:06:00,1.09005,1.0901,1.09005,1.0901,138800000.0
2009-06-02 12:07:00,1.09,1.0903,1.0899,1.0899,73600000.0
2009-06-02 12:08:00,1.09,1.0901,1.0891,1.0893,124400000.0
2009-06-02 12:09:00,1.0893,1.08965,1.08925,1.08965,111600000.0
2009-06-02 12:10:00,1.08965,1.0899,1.08945,1.0895,193600000.0
2009-06-02 12:11:00,1.08945,1.08945,1.08825,1.08875,191400000.0
2009-06-02 12:12:00,1.08875,1.0889,1.08745,1.08805,206800000.0
2009-06-02 12:13:00,1.08805,1.0881,1.0877,1.0877,84500000.0
2009-06-02 12:14:00,1.0878,1.08815,1.08755,1.0877,152800000.0
2009-06-02 12:15:00,1.0877,1.08865,1.08765,1.08865,312200000.0
2009-06-02 12:16:00,1.08865,1.0887,1.08795,1.088,187800000.0
2009-06-02 12:17:00,1.088,1.0885,1.088,1.0881,92600000.0
2009-06-02 12:18:00,1.0881,1.0881,1.0873,1.08755,196600000.0
2009-06-02 12:19:00,1.0875,1.0875,1.0871,1.08745,149800000.0
2009-06-02 12:20:00,1.08735,1.08755,1.0871,1.0871,201200000.0
2009-06-02 12:21:00,1.0871,1.0873,1.08675,1.08725,200600000.0
2009-06-02 12:22:00,1.08725,1.0877,1.0872,1.0877,151000000.0
2009-06-02 12:23:00,1.0877,1.08785,1.0875,1.08785,281600000.0
2009-06-02 12:24:00,1.0877,1.0882,1.0877,1.0881,168400000.0
2009-06-02 12:25:00,1.0881,1.08815,1.088,1.0881,160400000.0
2009-06-02 12:26:00,1.08805,1.0883,1.08765,1.08765,189400000.0
2009-06-02 12:27:00,1.0877,1.0878,1.0872,1.0875,225200000.0
2009-06-02 12:28:00,1.0875,1.0875,1.08665,1.0868,235400000.0
2009-06-02 12:29:00,1.0868,1.0871,1.08665,1.08695,140200000.0
2009-06-02 12:30:00,1.08705,1.08755,1.08705,1.0875,228600000.0
2009-06-02 12:31:00,1.08755,1.0877,1.0874,1.0877,105600000.0
2009-06-02 12:32:00,1.0877,1.0879,1.0871,1.0871,279200001.0
2009-06-02 12:33:00,1.0871,1.08755,1.0871,1.0873,139800000.0
2009-06-02 12:34:00,1.0873,1.0877,1.08695,1.0872,212800000.0
2009-06-02 12:35:00,1.0873,1.0874,1.0871,1.08735,186600000.0
2009-06-02 12:36:00,1.08735,1.08735,1.086,1.08605,318400000.0
2009-06-02 12:37:00,1.0861,1.0866,1.0861,1.0863,399400000.0
2009-06-02 12:38:00,1.0863,1.08685,1.08625,1.0867,224600000.0
2009-06-02 12:39:00,1.0866,1.0866,1.0857,1.08605,190800000.0
2009-06-02 12:40:00,1.086,1.086,1.08505,1.0853,319000000.0
2009-06-02 12:41:00,1.0853,1.08565,1.0852,1.0856,91800000.0
2009-06-02 12:42:00,1.08525,1.0858,1.08525,1.08565,134400000.0
2009-06-02 12:43:00,1.08565,1.08615,1.08565,1.08595,196800000.0
2009-06-02 12:44:00,1.08595,1.0861,1.0858,1.08605,136400000.0
2009-06-02 12:45:00,1.0861,1.0861,1.0854,1.08585,179000000.0
2009-06-02 12:46:00,1.0859,1.0861,1.0857,1.0858,146400000.0
2009-06-02 12:47:00,1.0858,1.08585,1.08485,1.08495,278600000.0
2009-06-02 12:48:00,1.08495,1.0854,1.08485,1.0852,246000000.0
2009-06-02 12:49:00,1.08485,1.085,1.0841,1.08425,306500000.0
2009-06-02 12:50:00,1.08425,1.0846,1.0837,1.08395,458800000.0
2009-06-02 12:51:00,1.08395,1.0842,1.08395,1.084,277800000.0
2009-06-02 12:52:00,1.0841,1.0842,1.08405,1.08415,136600000.0
2009-06-02 12:53:00,1.08415,1.0848,1.0841,1.08465,202000000.0
2009-06-02 12:54:00,1.08445,1.0848,1.0839,1.08395,269200000.0
2009-06-02 12:55:00,1.08395,1.0841,1.08375,1.0841,341200000.0
2009-06-02 12:56:00,1.084,1.0842,1.084,1.08405,122400000.0
2009-06-02 12:57:00,1.0841,1.08435,1.0841,1.08425,105400000.0
2009-06-02 12:58:00,1.08425,1.08455,1.0842,1.0844,363400000.0
2009-06-02 12:59:00,1.0844,1.0847,1.08415,1.0842,197600000.0
2009-06-02 13:00:00,1.08415,1.0849,1.08415,1.0847,214800000.0
2009-06-02 13:01:00,1.0848,1.085,1.0841,1.0843,231600000.0
2009-06-02 13:02:00,1.0843,1.0847,1.0839,1.0847,132600000.0
2009-06-02 13:03:00,1.0847,1.0847,1.0841,1.0843,136800000.0
2009-06-02 13:04:00,1.0844,1.0845,1.08365,1.0837,171600000.0
2009-06-02 13:05:00,1.0838,1.0841,1.08375,1.0841,251800000.0
2009-06-02 13:06:00,1.0841,1.0848,1.08405,1.0848,155600000.0
2009-06-02 13:07:00,1.0848,1.08485,1.0845,1.0845,133800000.0
2009-06-02 13:08:00,1.0845,1.0849,1.08445,1.08445,124400000.0
2009-06-02 13:09:00,1.0839,1.0849,1.0839,1.0849,141600000.0
2009-06-02 13:10:00,1.0849,1.0851,1.0847,1.08505,128000000.0
2009-06-02 13:11:00,1.08505,1.0863,1.08505,1.0862,125200000.0
2009-06-02 13:12:00,1.0862,1.0865,1.0861,1.0864,217800000.0
2009-06-02 13:13:00,1.0865,1.08665,1.08495,1.085,298400000.0
2009-06-02 13:14:00,1.085,1.0857,1.08465,1.0857,150600000.0
2009-06-02 13:15:00,1.0857,1.0861,1.08565,1.086,270000000.0
2009-06-02 13:16:00,1.0861,1.08625,1.08595,1.08595,273800000.0
2009-06-02 13:17:00,1.08595,1.08595,1.0858,1.0858,142200000.0
2009-06-02 13:18:00,1.0858,1.08615,1.0858,1.08585,73800000.0
2009-06-02 13:19:00,1.08585,1.0868,1.08585,1.0868,142800000.0
2009-06-02 13:20:00,1.08675,1.087,1.08635,1.0869,400800000.0
2009-06-02 13:21:00,1.0869,1.08695,1.08645,1.08645,132400000.0
2009-06-02 13:22:00,1.08645,1.0868,1.08645,1.0866,143000000.0
2009-06-02 13:23:00,1.08655,1.0866,1.08655,1.0866,67000000.0
2009-06-02 13:24:00,1.0866,1.08685,1.0866,1.0866,78000000.0
2009-06-02 13:25:00,1.0867,1.0867,1.08645,1.08655,110000000.0
2009-06-02 13:26:00,1.08665,1.0867,1.08645,1.08655,79800000.0
2009-06-02 13:27:00,1.08655,1.08665,1.0865,1.08655,49200000.0
2009-06-02 13:28:00,1.08665,1.0867,1.0862,1.0862,129400000.0
2009-06-02 13:29:00,1.08625,1.0864,1.08595,1.08595,228000000.0
2009-06-02 13:30:00,1.08595,1.086,1.0854,1.08595,197300000.0
2009-06-02 13:31:00,1.08605,1.0864,1.08595,1.0861,169800000.0
2009-06-02 13:32:00,1.0859,1.0861,1.08565,1.0857,201000000.0
2009-06-02 13:33:00,1.0857,1.0863,1.08555,1.08615,308000000.0
2009-06-02 13:34:00,1.08615,1.0863,1.08475,1.08485,290500000.0
2009-06-02 13:35:00,1.08485,1.08485,1.0842,1.0844,187000000.0
2009-06-02 13:36:00,1.08435,1.08435,1.0828,1.0835,273700000.0
2009-06-02 13:37:00,1.0835,1.08395,1.08235,1.08235,282800000.0
2009-06-02 13:38:00,1.08235,1.0829,1.0821,1.0829,311800000.0
2009-06-02 13:39:00,1.0829,1.08315,1.08275,1.08315,331200000.0
2009-06-02 13:40:00,1.08315,1.0838,1.0831,1.08325,315400000.0
2009-06-02 13:41:00,1.08325,1.08325,1.0821,1.0822,398399999.0
2009-06-02 13:42:00,1.0822,1.08235,1.08195,1.08225,238200000.0
2009-06-02 13:43:00,1.0822,1.08235,1.08195,1.0822,435400000.0
2009-06-02 13:44:00,1.0822,1.0829,1.0822,1.08275,333400000.0
2009-06-02 13:45:00,1.0829,1.08295,1.08225,1.08265,297800000.0
2009-06-02 13:46:00,1.08265,1.08265,1.082,1.08215,313200000.0
2009-06-02 13:47:00,1.0822,1.0827,1.0822,1.08265,151000000.0
2009-06-02 13:48:00,1.08265,1.08285,1.0823,1.0823,410799998.0
2009-06-02 13:49:00,1.0823,1.0823,1.0818,1.0823,247800000.0
2009-06-02 13:50:00,1.0823,1.0823,1.0817,1.0819,107800000.0
2009-06-02 13:51:00,1.0819,1.0821,1.0817,1.08175,120600000.0
2009-06-02 13:52:00,1.08185,1.082,1.08175,1.08185,163800000.0
2009-06-02 13:53:00,1.08185,1.0823,1.08185,1.08225,157200000.0
2009-06-02 13:54:00,1.08225,1.08235,1.0819,1.082,173000000.0
2009-06-02 13:55:00,1.082,1.0822,1.08195,1.0822,36600000.0
2009-06-02 13:56:00,1.0822,1.0822,1.08165,1.08165,87900000.0
2009-06-02 13:57:00,1.08165,1.08165,1.0805,1.0806,362300000.0
2009-06-02 13:58:00,1.0806,1.0811,1.0801,1.0811,364799999.0
2009-06-02 13:59:00,1.08125,1.0817,1.0811,1.0812,374200000.0
2009-06-02 14:00:00,1.0814,1.0815,1.0809,1.0813,207200000.0
2009-06-02 14:01:00,1.0813,1.0821,1.0813,1.08195,343400000.0
2009-06-02 14:02:00,1.08195,1.0822,1.08145,1.08215,425400000.0
2009-06-02 14:03:00,1.08225,1.08275,1.082,1.0827,219200000.0
2009-06-02 14:04:00,1.08275,1.08295,1.08225,1.08285,298000000.0
2009-06-02 14:05:00,1.08285,1.08285,1.0824,1.0824,518000002.0
2009-06-02 14:06:00,1.0824,1.08325,1.08235,1.08325,361400000.0
2009-06-02 14:07:00,1.08325,1.08325,1.0822,1.0822,361200000.0
2009-06-02 14:08:00,1.0822,1.0826,1.0822,1.0826,216000000.0
2009-06-02 14:09:00,1.0826,1.0826,1.08225,1.0824,208800000.0
2009-06-02 14:10:00,1.0824,1.0828,1.0824,1.0828,358000000.0
2009-06-02 14:11:00,1.0828,1.08345,1.0827,1.08335,685999999.0
2009-06-02 14:12:00,1.08335,1.0837,1.0833,1.08365,407800000.0
2009-06-02 14:13:00,1.08365,1.08425,1.0836,1.0842,504000000.0
2009-06-02 14:14:00,1.0842,1.0842,1.0837,1.0838,311600000.0
2009-06-02 14:15:00,1.0838,1.0841,1.08375,1.08395,458200000.0
2009-06-02 14:16:00,1.084,1.084,1.0835,1.0835,201800000.0
2009-06-02 14:17:00,1.08345,1.08385,1.08335,1.0837,737600000.0
2009-06-02 14:18:00,1.0837,1.0842,1.0837,1.0842,468400000.0
2009-06-02 14:19:00,1.08395,1.0844,1.08395,1.08425,274000000.0
2009-06-02 14:20:00,1.0843,1.08455,1.084,1.0841,364000000.0
2009-06-02 14:21:00,1.08425,1.0846,1.08415,1.0845,820599998.0
2009-06-02 14:22:00,1.0845,1.0853,1.0842,1.08505,470600000.0
2009-06-02 14:23:00,1.08505,1.0858,1.0848,1.0858,1226399999.0
2009-06-02 14:24:00,1.08555,1.0861,1.08545,1.0856,868400003.0
2009-06-02 14:25:00,1.08555,1.0856,1.08515,1.0852,513600000.0
2009-06-02 14:26:00,1.0852,1.0852,1.0843,1.0847,356500000.0
2009-06-02 14:27:00,1.08465,1.08485,1.08435,1.0845,340800000.0
2009-06-02 14:28:00,1.0845,1.08455,1.08405,1.0843,113000000.0
2009-06-02 14:29:00,1.0842,1.0846,1.08405,1.0846,191400000.0
2009-06-02 14:30:00,1.0846,1.08505,1.08425,1.0848,384200000.0
2009-06-02 14:31:00,1.08485,1.08565,1.08475,1.0856,277200000.0
2009-06-02 14:32:00,1.0856,1.08565,1.0852,1.0853,447200002.0
2009-06-02 14:33:00,1.0853,1.0853,1.0851,1.08525,467600000.0
2009-06-02 14:34:00,1.08525,1.08525,1.0845,1.0846,431800000.0
2009-06-02 14:35:00,1.0846,1.08475,1.08425,1.0846,235800000.0
2009-06-02 14:36:00,1.0844,1.0853,1.08435,1.085,635800000.0
2009-06-02 14:37:00,1.08485,1.08505,1.0845,1.08455,193200000.0
2009-06-02 14:38:00,1.0846,1.08465,1.08355,1.0836,307200000.0
2009-06-02 14:39:00,1.0836,1.084,1.0834,1.084,391600001.0
2009-06-02 14:40:00,1.084,1.0841,1.08365,1.08395,454600000.0
2009-06-02 14:41:00,1.08395,1.0846,1.0837,1.0846,266400000.0
2009-06-02 14:42:00,1.0846,1.08525,1.0846,1.08525,188400000.0
2009-06-02 14:43:00,1.08525,1.0854,1.085,1.085,285200000.0
2009-06-02 14:44:00,1.085,1.08535,1.08485,1.08515,151800000.0
2009-06-02 14:45:00,1.08515,1.0853,1.08455,1.08475,361000000.0
2009-06-02 14:46:00,1.08485,1.085,1.08445,1.08495,351300000.0
2009-06-02 14:47:00,1.08495,1.085,1.0845,1.0848,209000000.0
2009-06-02 14:48:00,1.0848,1.085,1.08475,1.08475,178400000.0
2009-06-02 14:49:00,1.08475,1.0852,1.08475,1.0852,252000000.0
2009-06-02 14:50:00,1.0852,1.0854,1.0851,1.0852,222400000.0
2009-06-02 14:51:00,1.0852,1.0854,1.08485,1.0854,407600000.0
2009-06-02 14:52:00,1.08535,1.0854,1.0849,1.0849,202600000.0
2009-06-02 14:53:00,1.0849,1.085,1.0844,1.0848,311700000.0
2009-06-02 14:54:00,1.08475,1.085,1.0847,1.08485,243000000.0
2009-06-02 14:55:00,1.0849,1.0849,1.0845,1.0845,177300000.0
2009-06-02 14:56:00,1.0845,1.08455,1.0835,1.0836,243400000.0
2009-06-02 14:57:00,1.0836,1.0836,1.08245,1.0825,404800000.0
2009-06-02 14:58:00,1.0825,1.0828,1.0825,1.0828,264000000.0
2009-06-02 14:59:00,1.0828,1.0833,1.08275,1.0833,164800000.0
2009-06-02 15:00:00,1.0833,1.0833,1.0829,1.08295,440200000.0
2009-06-02 15:01:00,1.08305,1.0838,1.0829,1.0836,320400000.0
2009-06-02 15:02:00,1.0836,1.08375,1.08335,1.0836,401100000.0
2009-06-02 15:03:00,1.0837,1.0844,1.0837,1.0844,636800000.0
2009-06-02 15:04:00,1.0844,1.0844,1.0837,1.08375,802999997.0
2009-06-02 15:05:00,1.08375,1.0843,1.0837,1.084,417800000.0
2009-06-02 15:06:00,1.0839,1.08435,1.0839,1.08435,366800000.0
2009-06-02 15:07:00,1.0843,1.0853,1.0843,1.0853,311400000.0
2009-06-02 15:08:00,1.0853,1.0857,1.0853,1.0853,373600000.0
2009-06-02 15:09:00,1.0854,1.0855,1.08505,1.0853,178400000.0
2009-06-02 15:10:00,1.0853,1.08645,1.08525,1.086,669499996.0
2009-06-02 15:11:00,1.08595,1.0863,1.08595,1.0863,163600000.0
2009-06-02 15:12:00,1.0863,1.0863,1.0841,1.0841,614800000.0
2009-06-02 15:13:00,1.084,1.086,1.084,1.08595,1141800001.0
2009-06-02 15:14:00,1.086,1.086,1.0851,1.08545,461900000.0
2009-06-02 15:15:00,1.08545,1.0858,1.08545,1.0858,285800000.0
2009-06-02 15:16:00,1.0858,1.0859,1.0853,1.08535,134900000.0
2009-06-02 15:17:00,1.08535,1.08585,1.08535,1.08545,255100000.0
2009-06-02 15:18:00,1.0855,1.0856,1.0854,1.0855,201000000.0
2009-06-02 15:19:00,1.0855,1.0855,1.0848,1.0848,358600000.0
2009-06-02 15:20:00,1.0849,1.0853,1.0848,1.0853,279000000.0
2009-06-02 15:21:00,1.0853,1.0853,1.0847,1.0849,144000000.0
2009-06-02 15:22:00,1.0849,1.085,1.08475,1.0849,141400000.0
2009-06-02 15:23:00,1.0849,1.0855,1.0849,1.0854,159200000.0
2009-06-02 15:24:00,1.0854,1.0859,1.0853,1.08535,236800000.0
2009-06-02 15:25:00,1.0854,1.0857,1.0849,1.0856,413000003.0
2009-06-02 15:26:00,1.0856,1.0857,1.08525,1.0856,609200000.0
2009-06-02 15:27:00,1.0856,1.0859,1.0854,1.0858,277600000.0
2009-06-02 15:28:00,1.08575,1.086,1.0856,1.0859,325200000.0
2009-06-02 15:29:00,1.0859,1.0859,1.08565,1.0858,385800000.0
2009-06-02 15:30:00,1.0858,1.0858,1.0854,1.0857,418200000.0
2009-06-02 15:31:00,1.0857,1.0861,1.0856,1.086,391599999.0
2009-06-02 15:32:00,1.086,1.0866,1.0857,1.0866,456000000.0
2009-06-02 15:33:00,1.0866,1.08755,1.08635,1.0874,616399998.0
2009-06-02 15:34:00,1.08745,1.0879,1.0873,1.0875,337000000.0
2009-06-02 15:35:00,1.0874,1.0875,1.0863,1.08675,306000000.0
2009-06-02 15:36:00,1.08675,1.08695,1.08605,1.0861,309800000.0
2009-06-02 15:37:00,1.0861,1.0871,1.0861,1.08695,250600000.0
2009-06-02 15:38:00,1.08695,1.08715,1.0865,1.0866,251200000.0
2009-06-02 15:39:00,1.0866,1.0868,1.08595,1.08595,293200000.0
2009-06-02 15:40:00,1.0859,1.0863,1.0857,1.086,364800001.0
2009-06-02 15:41:00,1.086,1.086,1.0854,1.0854,402200000.0
2009-06-02 15:42:00,1.0855,1.0858,1.08545,1.0858,176200000.0
2009-06-02 15:43:00,1.0858,1.0858,1.08505,1.0857,265400000.0
2009-06-02 15:44:00,1.0857,1.0865,1.08555,1.0859,377400000.0
2009-06-02 15:45:00,1.0859,1.0859,1.08535,1.08555,394200000.0
2009-06-02 15:46:00,1.08525,1.0861,1.0851,1.0854,290400000.0
2009-06-02 15:47:00,1.08545,1.0858,1.0843,1.08525,302500000.0
2009-06-02 15:48:00,1.0852,1.08535,1.0849,1.08495,216700000.0
2009-06-02 15:49:00,1.08495,1.08495,1.08385,1.08425,280200000.0
2009-06-02 15:50:00,1.08425,1.0845,1.08395,1.084,182100000.0
2009-06-02 15:51:00,1.0841,1.0841,1.0837,1.0837,215400000.0
2009-06-02 15:52:00,1.0837,1.08375,1.0829,1.0836,395900000.0
2009-06-02 15:53:00,1.0836,1.0836,1.083,1.08335,522700000.0
2009-06-02 15:54:00,1.08345,1.0837,1.0826,1.08305,333200000.0
2009-06-02 15:55:00,1.08305,1.08355,1.083,1.08355,156000000.0
2009-06-02 15:56:00,1.08355,1.08385,1.08325,1.08335,253100000.0
2009-06-02 15:57:00,1.08335,1.08385,1.0833,1.08365,212200000.0
2009-06-02 15:58:00,1.08365,1.08395,1.0832,1.08395,173600000.0
2009-06-02 15:59:00,1.08405,1.08415,1.0834,1.08415,247200000.0
2009-06-02 16:00:00,1.08405,1.08415,1.08085,1.0817,367900000.0
2009-06-02 16:01:00,1.0817,1.0824,1.0815,1.08185,383600000.0
2009-06-02 16:02:00,1.08185,1.08255,1.0818,1.08255,326700000.0
2009-06-02 16:03:00,1.08265,1.08265,1.0818,1.08195,768800001.0
2009-06-02 16:04:00,1.08195,1.0823,1.0813,1.0813,374700001.0
2009-06-02 16:05:00,1.0813,1.08205,1.0812,1.0817,421100000.0
2009-06-02 16:06:00,1.08165,1.0819,1.08105,1.08165,579700005.0
2009-06-02 16:07:00,1.08165,1.0827,1.08165,1.0825,1255899996.0
2009-06-02 16:08:00,1.0823,1.08235,1.08155,1.0817,529700000.0
2009-06-02 16:09:00,1.0817,1.0819,1.0813,1.0816,289300000.0
2009-06-02 16:10:00,1.0816,1.0821,1.0814,1.08195,191400000.0
2009-06-02 16:11:00,1.08195,1.0821,1.08165,1.0821,148200000.0
2009-06-02 16:12:00,1.08215,1.08275,1.08205,1.08265,190000000.0
2009-06-02 16:13:00,1.08265,1.0827,1.0821,1.08245,228400000.0
2009-06-02 16:14:00,1.08245,1.0839,1.0824,1.0838,270800000.0
2009-06-02 16:15:00,1.0838,1.0841,1.0833,1.0835,466600000.0
2009-06-02 16:16:00,1.0835,1.08365,1.0832,1.0835,503200001.0
2009-06-02 16:17:00,1.0836,1.08385,1.08315,1.08355,473300000.0
2009-06-02 16:18:00,1.08355,1.0843,1.08315,1.084,241100000.0
2009-06-02 16:19:00,1.084,1.084,1.0834,1.0835,407100000.0
2009-06-02 16:20:00,1.08345,1.0838,1.0829,1.0834,476400000.0
2009-06-02 16:21:00,1.0834,1.0841,1.0834,1.0836,522800000.0
2009-06-02 16:22:00,1.0836,1.0843,1.0835,1.08365,459800000.0
2009-06-02 16:23:00,1.0836,1.0839,1.08305,1.0833,255800000.0
2009-06-02 16:24:00,1.08335,1.0837,1.08325,1.0836,380400000.0
2009-06-02 16:25:00,1.0836,1.0841,1.0832,1.084,312600000.0
2009-06-02 16:26:00,1.084,1.0846,1.08365,1.08405,398400003.0
2009-06-02 16:27:00,1.08405,1.0842,1.08365,1.0842,322600000.0
2009-06-02 16:28:00,1.08415,1.0844,1.0831,1.0836,493300000.0
2009-06-02 16:29:00,1.0836,1.0837,1.08335,1.0834,382800000.0
2009-06-02 16:30:00,1.0834,1.0834,1.08205,1.0821,423400001.0
2009-06-02 16:31:00,1.0821,1.0825,1.082,1.0825,478600000.0
2009-06-02 16:32:00,1.0825,1.0828,1.08175,1.0828,283600000.0
2009-06-02 16:33:00,1.0828,1.0828,1.08205,1.0828,448000000.0
2009-06-02 16:34:00,1.0828,1.083,1.0811,1.08125,507200000.0
2009-06-02 16:35:00,1.08125,1.0814,1.08035,1.08055,377200000.0
2009-06-02 16:36:00,1.08065,1.08105,1.08025,1.0809,370399999.0
2009-06-02 16:37:00,1.081,1.081,1.0804,1.08055,257900000.0
2009-06-02 16:38:00,1.08065,1.081,1.0805,1.081,204800000.0
2009-06-02 16:39:00,1.0809,1.0809,1.08035,1.0805,284200000.0
2009-06-02 16:40:00,1.0804,1.0809,1.0803,1.0805,285700000.0
2009-06-02 16:41:00,1.0805,1.0808,1.0805,1.0808,162900000.0
2009-06-02 16:42:00,1.0808,1.0812,1.0803,1.08115,606799996.0
2009-06-02 16:43:00,1.0812,1.0814,1.0806,1.081,669399998.0
2009-06-02 16:44:00,1.081,1.0814,1.08075,1.0811,420900000.0
2009-06-02 16:45:00,1.0811,1.0816,1.08085,1.0816,548600000.0
2009-06-02 16:46:00,1.0816,1.0817,1.08095,1.081,678400000.0
2009-06-02 16:47:00,1.081,1.08125,1.08075,1.0812,536000002.0
2009-06-02 16:48:00,1.0812,1.0812,1.0805,1.08065,359800000.0
2009-06-02 16:49:00,1.08065,1.08065,1.07995,1.08005,319400000.0
2009-06-02 16:50:00,1.0801,1.0802,1.07905,1.0796,315000000.0
2009-06-02 16:51:00,1.07965,1.081,1.07955,1.0809,514400001.0
2009-06-02 16:52:00,1.08095,1.0816,1.0807,1.0815,626800000.0
2009-06-02 16:53:00,1.0815,1.0818,1.081,1.08135,602799998.0
2009-06-02 16:54:00,1.08135,1.08165,1.08115,1.0816,406760000.0
2009-06-02 16:55:00,1.0816,1.08175,1.0812,1.0813,448400000.0
2009-06-02 16:56:00,1.0813,1.08155,1.0806,1.08105,452600000.0
2009-06-02 16:57:00,1.08105,1.08135,1.08075,1.08075,219600000.0
2009-06-02 16:58:00,1.08075,1.081,1.08015,1.0807,261600000.0
2009-06-02 16:59:00,1.0807,1.081,1.0805,1.08075,498000000.0
2009-06-02 17:00:00,1.08075,1.08105,1.08075,1.08085,762399999.0
2009-06-02 17:01:00,1.08085,1.08085,1.0802,1.0805,918400000.0
2009-06-02 17:02:00,1.08055,1.081,1.08055,1.081,338600000.0
2009-06-02 17:03:00,1.0811,1.0813,1.08045,1.08045,641100001.0
2009-06-02 17:04:00,1.08045,1.0806,1.08,1.08,316600000.0
2009-06-02 17:05:00,1.08,1.0806,1.07975,1.0802,578799999.0
2009-06-02 17:06:00,1.0802,1.08035,1.07995,1.0803,829999999.0
2009-06-02 17:07:00,1.0803,1.08045,1.0803,1.0803,292000000.0
2009-06-02 17:08:00,1.0803,1.0803,1.07945,1.08,445900000.0
2009-06-02 17:09:00,1.08,1.0805,1.08,1.08045,242100000.0
2009-06-02 17:10:00,1.08045,1.0812,1.08045,1.0811,276000000.0
2009-06-02 17:11:00,1.08115,1.0814,1.0807,1.0809,456600000.0
2009-06-02 17:12:00,1.0809,1.0817,1.0806,1.0816,422200000.0
2009-06-02 17:13:00,1.0816,1.0817,1.0811,1.0816,381400000.0
2009-06-02 17:14:00,1.0816,1.08165,1.0807,1.0816,525400000.0
2009-06-02 17:15:00,1.0816,1.0818,1.0814,1.0817,701100000.0
2009-06-02 17:16:00,1.0817,1.0822,1.08155,1.0822,416600000.0
2009-06-02 17:17:00,1.0822,1.0823,1.08135,1.0817,480000000.0
2009-06-02 17:18:00,1.0817,1.0818,1.0816,1.08165,450900000.0
2009-06-02 17:19:00,1.08165,1.0818,1.08145,1.08165,367000000.0
2009-06-02 17:20:00,1.0817,1.0818,1.0812,1.08135,482099997.0
2009-06-02 17:21:00,1.08135,1.0815,1.08085,1.0812,376000000.0
2009-06-02 17:22:00,1.08125,1.0815,1.08115,1.08125,412800000.0
2009-06-02 17:23:00,1.08125,1.08125,1.0806,1.081,303000000.0
2009-06-02 17:24:00,1.081,1.08145,1.081,1.0814,219800000.0
2009-06-02 17:25:00,1.0813,1.0813,1.08075,1.08085,138200000.0
2009-06-02 17:26:00,1.08085,1.0809,1.08065,1.08085,104700000.0
2009-06-02 17:27:00,1.0808,1.08115,1.08065,1.0811,227000000.0
2009-06-02 17:28:00,1.0811,1.08115,1.0806,1.0806,433800000.0
2009-06-02 17:29:00,1.08065,1.0813,1.0806,1.08125,421600000.0
2009-06-02 17:30:00,1.0813,1.08135,1.08075,1.08105,272200000.0
2009-06-02 17:31:00,1.08105,1.08145,1.081,1.08125,122400000.0
2009-06-02 17:32:00,1.0813,1.082,1.08125,1.08185,211000000.0
2009-06-02 17:33:00,1.082,1.0827,1.082,1.0826,324000000.0
2009-06-02 17:34:00,1.08255,1.0827,1.0824,1.0827,145000000.0
2009-06-02 17:35:00,1.0827,1.0832,1.08255,1.0832,299000000.0
2009-06-02 17:36:00,1.0832,1.0832,1.0829,1.083,613000002.0
2009-06-02 17:37:00,1.083,1.0832,1.0825,1.08315,452000000.0
2009-06-02 17:38:00,1.08315,1.0833,1.0828,1.0833,295800000.0
2009-06-02 17:39:00,1.08325,1.0837,1.08305,1.0834,282800000.0
2009-06-02 17:40:00,1.0834,1.08355,1.0829,1.0832,333699998.0
2009-06-02 17:41:00,1.0832,1.0833,1.08225,1.08225,292700000.0
2009-06-02 17:42:00,1.0823,1.0825,1.08175,1.08215,249300000.0
2009-06-02 17:43:00,1.0822,1.0827,1.0818,1.0824,367400001.0
2009-06-02 17:44:00,1.0824,1.0824,1.08205,1.0822,150700000.0
2009-06-02 17:45:00,1.0822,1.0822,1.0813,1.0815,472400000.0
2009-06-02 17:46:00,1.08145,1.08215,1.08145,1.0821,294900000.0
2009-06-02 17:47:00,1.0821,1.08255,1.0819,1.08245,401800000.0
2009-06-02 17:48:00,1.08245,1.0826,1.08205,1.0825,170800000.0
2009-06-02 17:49:00,1.0824,1.0824,1.082,1.0821,288600000.0
2009-06-02 17:50:00,1.0821,1.0823,1.0821,1.0822,173000000.0
2009-06-02 17:51:00,1.0822,1.08235,1.08185,1.08225,192400000.0
2009-06-02 17:52:00,1.08225,1.08235,1.0819,1.0821,194700000.0
2009-06-02 17:53:00,1.0821,1.0836,1.0821,1.0835,763200000.0
2009-06-02 17:54:00,1.0835,1.0837,1.08295,1.08305,334900000.0
2009-06-02 17:55:00,1.08305,1.08325,1.08245,1.08315,338800000.0
2009-06-02 17:56:00,1.0833,1.0835,1.08275,1.0831,250000000.0
2009-06-02 17:57:00,1.0831,1.0836,1.0829,1.0836,514000000.0
2009-06-02 17:58:00,1.0836,1.08375,1.08315,1.0834,352200000.0
2009-06-02 17:59:00,1.0834,1.0834,1.0823,1.0828,455200000.0
2009-06-02 18:00:00,1.0828,1.0828,1.0821,1.08245,266000000.0
2009-06-02 18:01:00,1.0825,1.0826,1.0825,1.0825,207000001.0
2009-06-02 18:02:00,1.0825,1.0826,1.0815,1.08155,393700000.0
2009-06-02 18:03:00,1.08155,1.0821,1.08145,1.08155,204500000.0
2009-06-02 18:04:00,1.08155,1.08175,1.0813,1.08145,194200000.0
2009-06-02 18:05:00,1.08145,1.0824,1.0814,1.0824,206200000.0
2009-06-02 18:06:00,1.0824,1.0826,1.08175,1.0824,180900000.0
2009-06-02 18:07:00,1.0825,1.0827,1.08215,1.0824,237800000.0
2009-06-02 18:08:00,1.0824,1.0825,1.0815,1.082,278800000.0
2009-06-02 18:09:00,1.082,1.0823,1.0816,1.0819,405800000.0
2009-06-02 18:10:00,1.0819,1.0824,1.08185,1.0824,395800000.0
2009-06-02 18:11:00,1.0824,1.0825,1.08205,1.0821,311100000.0
2009-06-02 18:12:00,1.0821,1.0823,1.0819,1.082,335200000.0
2009-06-02 18:13:00,1.082,1.08265,1.082,1.08255,539600000.0
2009-06-02 18:14:00,1.0825,1.0828,1.0825,1.08255,228200000.0
2009-06-02 18:15:00,1.08265,1.08295,1.08255,1.0828,639200000.0
2009-06-02 18:16:00,1.0828,1.083,1.08255,1.08295,847400005.0
2009-06-02 18:17:00,1.08295,1.0835,1.08295,1.0832,515000006.0
2009-06-02 18:18:00,1.0832,1.0833,1.08295,1.08305,617800000.0
2009-06-02 18:19:00,1.0831,1.0831,1.0825,1.0829,548700000.0
2009-06-02 18:20:00,1.083,1.083,1.0823,1.0825,378600000.0
2009-06-02 18:21:00,1.0825,1.0827,1.08245,1.08255,223999999.0
2009-06-02 18:22:00,1.08255,1.0828,1.08225,1.08225,474200000.0
2009-06-02 18:23:00,1.08225,1.0828,1.0822,1.0826,612200000.0
2009-06-02 18:24:00,1.08255,1.0828,1.0822,1.0825,269300000.0
2009-06-02 18:25:00,1.0825,1.08265,1.0822,1.0824,306000000.0
2009-06-02 18:26:00,1.0825,1.0826,1.0823,1.0825,255000000.0
2009-06-02 18:27:00,1.0824,1.08255,1.082,1.0822,278600000.0
2009-06-02 18:28:00,1.0822,1.083,1.0822,1.083,333400000.0
2009-06-02 18:29:00,1.083,1.0831,1.0827,1.0827,186500000.0
2009-06-02 18:30:00,1.0827,1.0827,1.08215,1.0824,345400000.0
2009-06-02 18:31:00,1.0824,1.083,1.0824,1.0829,533600000.0
2009-06-02 18:32:00,1.0829,1.08315,1.08265,1.0831,309900000.0
2009-06-02 18:33:00,1.0831,1.08325,1.08305,1.08305,198000000.0
2009-06-02 18:34:00,1.08315,1.0834,1.08305,1.0833,317800000.0
2009-06-02 18:35:00,1.08325,1.08345,1.08305,1.0834,347400000.0
2009-06-02 18:36:00,1.08335,1.0834,1.08265,1.08285,296600000.0
2009-06-02 18:37:00,1.08285,1.0832,1.0828,1.08295,176200000.0
2009-06-02 18:38:00,1.08295,1.083,1.0826,1.08265,206400000.0
2009-06-02 18:39:00,1.08255,1.08265,1.0824,1.0825,426400000.0
2009-06-02 18:40:00,1.08255,1.0827,1.0824,1.0824,303200000.0
2009-06-02 18:41:00,1.08245,1.08245,1.08165,1.08185,372200000.0
2009-06-02 18:42:00,1.0819,1.0819,1.0818,1.0819,62200000.0
2009-06-02 18:43:00,1.0819,1.0819,1.0818,1.0818,72600000.0
2009-06-02 18:44:00,1.0818,1.0819,1.0815,1.0816,255200000.0
2009-06-02 18:45:00,1.0817,1.0817,1.08135,1.0816,203600000.0
2009-06-02 18:46:00,1.0815,1.0817,1.08095,1.0811,264400000.0
2009-06-02 18:47:00,1.0811,1.0813,1.08085,1.0809,220600001.0
2009-06-02 18:48:00,1.0809,1.0811,1.08085,1.08095,261600000.0
2009-06-02 18:49:00,1.08095,1.0815,1.08095,1.0814,285000000.0
2009-06-02 18:50:00,1.0814,1.0817,1.0814,1.0817,295600000.0
2009-06-02 18:51:00,1.0817,1.0823,1.0817,1.08225,434600000.0
2009-06-02 18:52:00,1.08225,1.08235,1.0822,1.08225,430000000.0
2009-06-02 18:53:00,1.08225,1.0823,1.0814,1.0815,500200002.0
2009-06-02 18:54:00,1.0814,1.0814,1.0807,1.08095,422600001.0
2009-06-02 18:55:00,1.08095,1.0815,1.08085,1.0813,303600000.0
2009-06-02 18:56:00,1.0813,1.0814,1.0812,1.08125,196600000.0
2009-06-02 18:57:00,1.08125,1.0813,1.0809,1.08105,355000000.0
2009-06-02 18:58:00,1.08115,1.0813,1.08115,1.0813,81400000.0
2009-06-02 18:59:00,1.0814,1.0817,1.0811,1.0817,432800000.0
2009-06-02 19:00:00,1.0817,1.0819,1.08145,1.0818,325000000.0
2009-06-02 19:01:00,1.0818,1.082,1.0815,1.08155,92000000.0
2009-06-02 19:02:00,1.0816,1.0817,1.08145,1.0816,109700000.0
2009-06-02 19:03:00,1.0816,1.0818,1.08135,1.0817,159600000.0
2009-06-02 19:04:00,1.0819,1.0819,1.0818,1.0818,98400000.0
2009-06-02 19:05:00,1.0818,1.0819,1.0816,1.0817,165000000.0
2009-06-02 19:06:00,1.0817,1.082,1.0817,1.082,138800000.0
2009-06-02 19:07:00,1.08205,1.08245,1.08195,1.08245,327799999.0
2009-06-02 19:08:00,1.08245,1.08255,1.0822,1.0825,401700000.0
2009-06-02 19:09:00,1.08255,1.0826,1.08215,1.0825,314299995.0
2009-06-02 19:10:00,1.08235,1.08265,1.08215,1.0825,219400000.0
2009-06-02 19:11:00,1.0825,1.0826,1.08235,1.0826,166400000.0
2009-06-02 19:12:00,1.0826,1.0826,1.0822,1.0825,295400001.0
2009-06-02 19:13:00,1.0825,1.0831,1.0825,1.0831,279000000.0
2009-06-02 19:14:00,1.0831,1.0831,1.0827,1.0828,257000000.0
2009-06-02 19:15:00,1.0828,1.0829,1.0826,1.0826,417800000.0
2009-06-02 19:16:00,1.0826,1.0828,1.0826,1.0827,271000000.0
2009-06-02 19:17:00,1.0828,1.083,1.0827,1.0829,691600000.0
2009-06-02 19:18:00,1.0828,1.0828,1.0824,1.0825,228800000.0
2009-06-02 19:19:00,1.0825,1.0825,1.08215,1.0823,226400000.0
2009-06-02 19:20:00,1.0823,1.083,1.0823,1.0829,486000000.0
2009-06-02 19:21:00,1.0829,1.0829,1.0828,1.0829,698800000.0
2009-06-02 19:22:00,1.0829,1.0829,1.0822,1.0829,619799997.0
2009-06-02 19:23:00,1.0829,1.083,1.0822,1.0825,238000000.0
2009-06-02 19:24:00,1.0825,1.0834,1.0823,1.0832,355200000.0
2009-06-02 19:25:00,1.0832,1.0833,1.083,1.0832,336399998.0
2009-06-02 19:26:00,1.0832,1.0832,1.08205,1.0821,870799989.0
2009-06-02 19:27:00,1.08205,1.0821,1.08175,1.0819,311000001.0
2009-06-02 19:28:00,1.0819,1.08195,1.0816,1.0818,473200000.0
2009-06-02 19:29:00,1.0818,1.08185,1.08145,1.0817,345000000.0
2009-06-02 19:30:00,1.0817,1.0817,1.0815,1.08165,170000000.0
2009-06-02 19:31:00,1.08165,1.0817,1.08155,1.0816,97000000.0
2009-06-02 19:32:00,1.08165,1.0818,1.0816,1.0817,181800000.0
2009-06-02 19:33:00,1.0819,1.08205,1.08155,1.08155,110900000.0
2009-06-02 19:34:00,1.0816,1.0818,1.08155,1.0818,88400000.0
2009-06-02 19:35:00,1.08185,1.08185,1.08135,1.08135,244000000.0
2009-06-02 19:36:00,1.08135,1.08145,1.0807,1.08075,227300000.0
2009-06-02 19:37:00,1.08075,1.08115,1.0804,1.08115,262800000.0
2009-06-02 19:38:00,1.0812,1.0812,1.0805,1.08065,213100000.0
2009-06-02 19:39:00,1.08065,1.0808,1.0804,1.0806,125000000.0
2009-06-02 19:40:00,1.0806,1.0806,1.08005,1.08015,150200000.0
2009-06-02 19:41:00,1.08015,1.0804,1.0799,1.08015,295000000.0
2009-06-02 19:42:00,1.08015,1.08015,1.07925,1.0794,282700000.0
2009-06-02 19:43:00,1.07945,1.08015,1.07945,1.0798,149200000.0
2009-06-02 19:44:00,1.0799,1.08045,1.0799,1.08035,119500000.0
2009-06-02 19:45:00,1.0805,1.08085,1.0805,1.08065,139300000.0
2009-06-02 19:46:00,1.0806,1.0806,1.08035,1.0805,70000000.0
2009-06-02 19:47:00,1.0805,1.0807,1.08035,1.0806,178600000.0
2009-06-02 19:48:00,1.0806,1.0808,1.0805,1.08075,131000000.0
2009-06-02 19:49:00,1.08075,1.08075,1.08075,1.08075,4800000.0
2009-06-02 19:50:00,1.08075,1.0811,1.08075,1.0811,113600000.0
2009-06-02 19:51:00,1.0811,1.0811,1.0806,1.08085,137400000.0
2009-06-02 19:52:00,1.08085,1.08095,1.08045,1.08065,82800000.0
2009-06-02 19:53:00,1.08065,1.08125,1.08065,1.081,128500000.0
2009-06-02 19:54:00,1.081,1.08115,1.0808,1.081,357000000.0
2009-06-02 19:55:00,1.0811,1.0813,1.08065,1.0808,113000000.0
2009-06-02 19:56:00,1.0808,1.0809,1.0808,1.0809,173800000.0
2009-06-02 19:57:00,1.08055,1.0808,1.08055,1.0806,148000000.0
2009-06-02 19:58:00,1.0807,1.0807,1.0804,1.0804,146200000.0
2009-06-02 19:59:00,1.0804,1.0805,1.08,1.0802,218200000.0
2009-06-02 20:00:00,1.0802,1.081,1.0802,1.0809,598800002.0
2009-06-02 20:01:00,1.0809,1.0812,1.0808,1.0811,326699999.0
2009-06-02 20:02:00,1.0812,1.0815,1.0809,1.0814,273400000.0
2009-06-02 20:03:00,1.0813,1.0814,1.0813,1.0814,136800000.0
2009-06-02 20:04:00,1.0814,1.08185,1.0813,1.0817,653400000.0
2009-06-02 20:05:00,1.0817,1.0817,1.0813,1.0814,158400000.0
2009-06-02 20:06:00,1.0814,1.0815,1.08125,1.0814,256600000.0
2009-06-02 20:07:00,1.0814,1.0814,1.08125,1.08125,455400002.0
2009-06-02 20:08:00,1.0813,1.0816,1.081,1.0811,328600001.0
2009-06-02 20:09:00,1.0812,1.0812,1.08075,1.081,214100000.0
2009-06-02 20:10:00,1.081,1.0815,1.081,1.0815,138800000.0
2009-06-02 20:11:00,1.0815,1.0815,1.08075,1.08105,257800000.0
2009-06-02 20:12:00,1.08105,1.08105,1.0807,1.0809,168200000.0
2009-06-02 20:13:00,1.0809,1.0809,1.0808,1.08085,113400000.0
2009-06-02 20:14:00,1.0808,1.0809,1.0807,1.0807,356200000.0
2009-06-02 20:15:00,1.0807,1.0807,1.08,1.0802,484600002.0
2009-06-02 20:16:00,1.0802,1.0805,1.0802,1.0805,467000000.0
2009-06-02 20:17:00,1.0804,1.0805,1.08025,1.0804,651000000.0
2009-06-02 20:18:00,1.0804,1.0804,1.0802,1.0802,549000000.0
2009-06-02 20:19:00,1.0802,1.0804,1.0802,1.0804,670999994.0
2009-06-02 20:20:00,1.0804,1.0813,1.0803,1.08115,432800001.0
2009-06-02 20:21:00,1.08125,1.08135,1.08065,1.08095,734399998.0
2009-06-02 20:22:00,1.081,1.081,1.08045,1.08055,240400000.0
2009-06-02 20:23:00,1.0806,1.081,1.0804,1.0808,417999998.0
2009-06-02 20:24:00,1.0808,1.08155,1.0808,1.08155,355600000.0
2009-06-02 20:25:00,1.08155,1.0816,1.08135,1.08145,393800001.0
2009-06-02 20:26:00,1.08145,1.0815,1.08135,1.08145,420000000.0
2009-06-02 20:27:00,1.0814,1.0814,1.08115,1.08135,485199996.0
2009-06-02 20:28:00,1.08135,1.0817,1.08135,1.0817,432600000.0
2009-06-02 20:29:00,1.0817,1.082,1.08135,1.08195,537600000.0
2009-06-02 20:30:00,1.082,1.082,1.0819,1.08195,306400000.0
2009-06-02 20:31:00,1.08195,1.0824,1.08195,1.08205,514000002.0
2009-06-02 20:32:00,1.08215,1.0823,1.08205,1.08215,341000000.0
2009-06-02 20:33:00,1.08225,1.08245,1.0822,1.0823,642800000.0
2009-06-02 20:34:00,1.0823,1.0825,1.0823,1.0825,304600000.0
2009-06-02 20:35:00,1.08255,1.08255,1.08215,1.08215,345600000.0
2009-06-02 20:36:00,1.08215,1.0824,1.0821,1.0824,373000000.0
2009-06-02 20:37:00,1.0824,1.0824,1.08125,1.0819,315800000.0
2009-06-02 20:38:00,1.0819,1.0819,1.0814,1.0817,412400000.0
2009-06-02 20:39:00,1.0817,1.08175,1.0813,1.0815,151800000.0
2009-06-02 20:40:00,1.0815,1.0817,1.0814,1.0816,146200000.0
2009-06-02 20:41:00,1.0816,1.0817,1.08105,1.0812,330400000.0
2009-06-02 20:42:00,1.0812,1.0814,1.0811,1.0812,111400000.0
2009-06-02 20:43:00,1.08095,1.08105,1.08035,1.08065,430400001.0
2009-06-02 20:44:00,1.08065,1.08085,1.0806,1.0807,202400000.0
2009-06-02 20:45:00,1.0807,1.0808,1.0803,1.0804,248200000.0
2009-06-02 20:46:00,1.0804,1.0806,1.08025,1.08025,182200000.0
2009-06-02 20:47:00,1.0803,1.08045,1.0802,1.0802,121600000.0
2009-06-02 20:48:00,1.0802,1.0806,1.0802,1.0805,336400000.0
2009-06-02 20:49:00,1.0805,1.0807,1.0804,1.0806,190600000.0
2009-06-02 20:50:00,1.0806,1.0809,1.08055,1.0808,395800000.0
2009-06-02 20:51:00,1.0808,1.0808,1.0807,1.0807,375800000.0
2009-06-02 20:52:00,1.0808,1.0809,1.08055,1.0808,334000000.0
2009-06-02 20:53:00,1.0808,1.0808,1.0806,1.0806,77200000.0
2009-06-02 20:54:00,1.0806,1.0808,1.08055,1.0806,286200000.0
2009-06-02 20:55:00,1.0806,1.08065,1.0806,1.0806,250800000.0
2009-06-02 20:56:00,1.0806,1.0808,1.0806,1.0806,61400000.0
2009-06-02 20:57:00,1.0806,1.0806,1.0805,1.0805,52600000.0
2009-06-02 20:58:00,1.0806,1.0807,1.0806,1.0807,33000000.0
2009-06-02 20:59:00,1.0808,1.0811,1.08055,1.081,254400000.0
2009-06-02 21:00:00,1.081,1.081,1.0808,1.0809,424800000.0
2009-06-02 21:01:00,1.0809,1.0809,1.0805,1.0806,236400000.0
2009-06-02 21:02:00,1.0806,1.0806,1.08025,1.0805,115500000.0
2009-06-02 21:03:00,1.0804,1.0806,1.08035,1.0804,192600000.0
2009-06-02 21:04:00,1.08035,1.0805,1.0802,1.0803,79300000.0
2009-06-02 21:05:00,1.0804,1.08055,1.0802,1.0802,298200000.0
2009-06-02 21:06:00,1.0802,1.0803,1.0799,1.08,285600000.0
2009-06-02 21:07:00,1.0801,1.0803,1.0801,1.0802,316300000.0
2009-06-02 21:08:00,1.08015,1.08035,1.0801,1.0802,274600000.0
2009-06-02 21:09:00,1.0802,1.08025,1.08,1.08025,243000000.0
2009-06-02 21:10:00,1.08025,1.0804,1.07985,1.0801,238200000.0
2009-06-02 21:11:00,1.08,1.0803,1.0797,1.08,171200000.0
2009-06-02 21:12:00,1.08,1.0802,1.07995,1.0801,319800000.0
2009-06-02 21:13:00,1.0801,1.0802,1.0797,1.08,177000000.0
2009-06-02 21:14:00,1.08,1.0801,1.07995,1.0801,108600000.0
2009-06-02 21:15:00,1.0801,1.0805,1.0801,1.0803,205000000.0
2009-06-02 21:16:00,1.0803,1.0804,1.0802,1.0802,183600000.0
2009-06-02 21:17:00,1.0803,1.0804,1.0803,1.0804,478800000.0
2009-06-02 21:18:00,1.0804,1.0805,1.0803,1.0803,411000000.0
2009-06-02 21:19:00,1.0803,1.0804,1.0803,1.08035,606199999.0
2009-06-02 21:20:00,1.08035,1.08065,1.08035,1.0806,485400000.0
2009-06-02 21:21:00,1.0806,1.0807,1.08035,1.0804,378299999.0
2009-06-02 21:22:00,1.0804,1.0806,1.0804,1.0805,615599998.0
2009-06-02 21:23:00,1.0805,1.0806,1.0805,1.0805,65400000.0
2009-06-02 21:24:00,1.0805,1.08075,1.0805,1.0807,199800000.0
2009-06-02 21:25:00,1.0807,1.0807,1.0795,1.07955,700100000.0
2009-06-02 21:26:00,1.0796,1.0803,1.0796,1.0799,330300000.0
2009-06-02 21:27:00,1.0799,1.08,1.07975,1.08,131500000.0
2009-06-02 21:28:00,1.08,1.0803,1.08,1.08005,77600000.0
2009-06-02 21:29:00,1.0804,1.0806,1.0802,1.0805,322600000.0
2009-06-02 21:30:00,1.0805,1.0807,1.0804,1.0806,277800000.0
2009-06-02 21:31:00,1.0806,1.0806,1.0805,1.0805,233400000.0
2009-06-02 21:32:00,1.08045,1.0806,1.08035,1.08035,80600000.0
2009-06-02 21:33:00,1.0804,1.0807,1.0804,1.08065,92900000.0
2009-06-02 21:34:00,1.0807,1.0808,1.0807,1.0808,177000000.0
2009-06-02 21:35:00,1.0808,1.0808,1.08045,1.08045,105200000.0
2009-06-02 21:36:00,1.08055,1.08055,1.0803,1.08045,80000000.0
2009-06-02 21:37:00,1.08045,1.08045,1.0799,1.08015,482600000.0
2009-06-02 21:38:00,1.08015,1.08015,1.07995,1.08,329000000.0
2009-06-02 21:39:00,1.08,1.0801,1.0794,1.0795,389300000.0
2009-06-02 21:40:00,1.0794,1.0796,1.07935,1.0796,629300003.0
2009-06-02 21:41:00,1.0796,1.07985,1.0794,1.07975,221200000.0
2009-06-02 21:42:00,1.07975,1.0801,1.07965,1.0799,189800000.0
2009-06-02 21:43:00,1.08,1.08005,1.0797,1.07985,176000000.0
2009-06-02 21:44:00,1.07985,1.0799,1.07975,1.0799,274600000.0
2009-06-02 21:45:00,1.0798,1.0801,1.0798,1.08,870200000.0
2009-06-02 21:46:00,1.0801,1.0803,1.0798,1.0802,469500000.0
2009-06-02 21:47:00,1.0802,1.0802,1.07975,1.08,506200000.0
2009-06-02 21:48:00,1.08005,1.0802,1.07995,1.0802,242400000.0
2009-06-02 21:49:00,1.0802,1.0803,1.08,1.0801,143400000.0
2009-06-02 21:50:00,1.08015,1.0804,1.0799,1.08,521799999.0
2009-06-02 21:51:00,1.08015,1.0804,1.08,1.08035,327500000.0
2009-06-02 21:52:00,1.0804,1.08085,1.0804,1.0807,181600000.0
2009-06-02 21:53:00,1.08075,1.08085,1.0807,1.0808,218200000.0
2009-06-02 21:54:00,1.0808,1.0808,1.08055,1.0807,298000000.0
2009-06-02 21:55:00,1.0807,1.0807,1.0805,1.0805,217200000.0
2009-06-02 21:56:00,1.0805,1.0807,1.08045,1.08045,462000000.0
2009-06-02 21:57:00,1.08045,1.08065,1.08045,1.08065,501000000.0
2009-06-02 21:58:00,1.08065,1.0807,1.0805,1.0805,282400000.0
2009-06-02 21:59:00,1.08065,1.08095,1.0806,1.0807,420800000.0
2009-06-02 22:00:00,1.0807,1.0808,1.08035,1.0805,318400000.0
2009-06-02 22:01:00,1.0806,1.0807,1.08045,1.0806,206600000.0
2009-06-02 22:02:00,1.0806,1.08085,1.0806,1.0806,407800000.0
2009-06-02 22:03:00,1.0806,1.0809,1.08055,1.0806,212400000.0
2009-06-02 22:04:00,1.08065,1.08085,1.08055,1.08085,379200000.0
2009-06-02 22:05:00,1.08095,1.08095,1.0808,1.0808,249600000.0
2009-06-02 22:06:00,1.0809,1.08095,1.0805,1.0805,177400000.0
2009-06-02 22:07:00,1.0805,1.0807,1.0803,1.0804,321400000.0
2009-06-02 22:08:00,1.0805,1.0805,1.0805,1.0805,63600000.0
2009-06-02 22:09:00,1.0805,1.0805,1.0805,1.0805,101800000.0
2009-06-02 22:10:00,1.0805,1.0806,1.0805,1.0806,190600000.0
2009-06-02 22:11:00,1.0806,1.0806,1.08055,1.0806,80000000.0
2009-06-02 22:12:00,1.0806,1.0808,1.08055,1.0808,238600000.0
2009-06-02 22:13:00,1.08075,1.0809,1.08065,1.0807,144400000.0
2009-06-02 22:14:00,1.08065,1.0809,1.08065,1.0809,15800000.0
2009-06-02 22:15:00,1.0809,1.0809,1.0808,1.0808,40400000.0
2009-06-02 22:16:00,1.0808,1.081,1.0805,1.0805,58000000.0
2009-06-02 22:17:00,1.0806,1.08065,1.0801,1.0801,106200000.0
2009-06-02 22:18:00,1.0801,1.0804,1.0798,1.0799,43400000.0
2009-06-02 22:19:00,1.07985,1.08,1.0796,1.0798,95000000.0
2009-06-02 22:20:00,1.07985,1.08,1.07965,1.0798,32000000.0
2009-06-02 22:21:00,1.0798,1.0798,1.0797,1.0797,6000000.0
2009-06-02 22:22:00,1.07975,1.08005,1.07975,1.0799,79600000.0
2009-06-02 22:23:00,1.0799,1.0799,1.0795,1.0797,56800000.0
2009-06-02 22:24:00,1.07975,1.07995,1.0797,1.07995,26400000.0
2009-06-02 22:25:00,1.07995,1.0801,1.07995,1.0801,17200000.0
2009-06-02 22:26:00,1.0801,1.0802,1.0801,1.0802,12400000.0
2009-06-02 22:27:00,1.0802,1.0803,1.0801,1.0803,20200000.0
2009-06-02 22:28:00,1.0801,1.0801,1.08,1.08,2200000.0
2009-06-02 22:29:00,1.0799,1.0802,1.0798,1.08005,25600000.0
2009-06-02 22:30:00,1.07985,1.08,1.0796,1.08,21600000.0
2009-06-02 22:31:00,1.07965,1.0801,1.07965,1.08005,14600000.0
2009-06-02 22:32:00,1.08005,1.0801,1.08,1.08005,42000000.0
2009-06-02 22:33:00,1.0802,1.0804,1.08015,1.0804,8400000.0
2009-06-02 22:34:00,1.0805,1.0806,1.0805,1.0805,45600000.0
2009-06-02 22:35:00,1.0805,1.08065,1.0801,1.08055,138399999.0
2009-06-02 22:36:00,1.0806,1.0806,1.0805,1.0805,49600000.0
2009-06-02 22:37:00,1.0805,1.08075,1.08035,1.0805,130600000.0
2009-06-02 22:38:00,1.08035,1.08035,1.0803,1.0803,4200000.0
2009-06-02 22:39:00,1.08035,1.08035,1.0803,1.08035,3600000.0
2009-06-02 22:40:00,1.0803,1.0805,1.0803,1.0805,36600000.0
2009-06-02 22:41:00,1.08055,1.0808,1.0805,1.08065,148800000.0
2009-06-02 22:42:00,1.0808,1.08085,1.0806,1.08085,60800000.0
2009-06-02 22:43:00,1.08095,1.08115,1.08085,1.081,89600000.0
2009-06-02 22:44:00,1.08095,1.08095,1.0809,1.0809,12600000.0
2009-06-02 22:45:00,1.0809,1.0813,1.0807,1.0807,343400001.0
2009-06-02 22:46:00,1.0808,1.0808,1.0805,1.0805,26200000.0
2009-06-02 22:47:00,1.0807,1.0808,1.0807,1.08075,26200000.0
2009-06-02 22:48:00,1.08075,1.08075,1.08075,1.08075,15600000.0
2009-06-02 22:49:00,1.0808,1.08105,1.08075,1.081,36200000.0
2009-06-02 22:50:00,1.081,1.0812,1.08095,1.08105,66000000.0
2009-06-02 22:51:00,1.08098,1.08111,1.08063,1.08093,191400000.0
2009-06-02 22:52:00,1.08115,1.08135,1.08115,1.0813,25000000.0
2009-06-02 22:53:00,1.08135,1.0815,1.0812,1.08135,26600000.0
2009-06-02 22:54:00,1.08115,1.0812,1.08085,1.0812,43800000.0
2009-06-02 22:55:00,1.0811,1.0811,1.0811,1.0811,1200000.0
2009-06-02 22:56:00,1.0811,1.0812,1.08095,1.08095,14400000.0
2009-06-02 22:57:00,1.08105,1.08105,1.08095,1.08095,12000000.0
2009-06-02 22:58:00,1.0809,1.0809,1.0809,1.0809,4400000.0
2009-06-02 22:59:00,1.0809,1.0809,1.0809,1.0809,12800000.0
2009-06-02 23:00:00,1.0809,1.081,1.0809,1.0809,8200000.0
2009-06-02 23:01:00,1.08061,1.08078,1.08061,1.08075,12600000.0
2009-06-02 23:02:00,1.0809,1.0809,1.08045,1.0807,23600000.0
2009-06-02 23:03:00,1.0806,1.08065,1.07935,1.08005,19600000.0
2009-06-02 23:04:00,1.0803,1.08045,1.0803,1.08045,4400000.0
2009-06-02 23:05:00,1.0805,1.0806,1.0803,1.0803,57600000.0
2009-06-02 23:06:00,1.0804,1.08065,1.0804,1.08045,4600000.0
2009-06-02 23:07:00,1.08065,1.08065,1.08045,1.08065,10400000.0
2009-06-02 23:08:00,1.0807,1.0807,1.0807,1.0807,2400000.0
2009-06-02 23:09:00,1.0807,1.0807,1.0807,1.0807,1200000.0
2009-06-02 23:10:00,1.08078,1.08078,1.08026,1.08046,44600000.0
2009-06-02 23:11:00,1.08051,1.08089,1.08051,1.08086,63600000.0
2009-06-02 23:12:00,1.0807,1.0807,1.0807,1.0807,4800000.0
2009-06-02 23:13:00,1.0807,1.0809,1.0807,1.0809,8200000.0
2009-06-02 23:14:00,1.0809,1.0809,1.0808,1.0809,6000000.0
2009-06-02 23:15:00,1.08105,1.08135,1.08095,1.08135,19000000.0
2009-06-02 23:16:00,1.0811,1.0811,1.0806,1.0808,29400000.0
2009-06-02 23:17:00,1.08068,1.08089,1.08067,1.08076,30800000.0
2009-06-02 23:18:00,1.0808,1.0808,1.0808,1.0808,6400000.0
2009-06-02 23:19:00,1.08095,1.0811,1.08095,1.08105,74000000.0
2009-06-02 23:20:00,1.08105,1.0811,1.081,1.081,76000000.0
2009-06-02 23:21:00,1.08105,1.08105,1.08105,1.08105,4400000.0
2009-06-02 23:22:00,1.08068,1.08097,1.08068,1.08068,76800000.0
2009-06-02 23:23:00,1.081,1.081,1.08085,1.081,31200000.0
2009-06-02 23:24:00,1.081,1.081,1.0809,1.08095,22200000.0
2009-06-02 23:25:00,1.0809,1.0812,1.08085,1.08105,13600000.0
2009-06-02 23:26:00,1.08115,1.0812,1.0808,1.0808,38600000.0
2009-06-02 23:27:00,1.08095,1.08125,1.08085,1.08125,46400000.0
2009-06-02 23:28:00,1.0813,1.0816,1.0813,1.08155,19200000.0
2009-06-02 23:29:00,1.08165,1.08175,1.08165,1.08175,12400000.0
2009-06-02 23:30:00,1.08175,1.08175,1.08175,1.08175,3600000.0
2009-06-02 23:31:00,1.0817,1.0817,1.08165,1.08165,4800000.0
2009-06-02 23:32:00,1.08155,1.08175,1.08155,1.08175,7200000.0
2009-06-02 23:33:00,1.08152,1.08167,1.08131,1.08131,49200000.0
2009-06-02 23:34:00,1.08168,1.08174,1.08161,1.08163,9000000.0
2009-06-02 23:35:00,1.08176,1.08176,1.08134,1.08135,21800000.0
2009-06-02 23:36:00,1.08175,1.08175,1.08175,1.08175,1200000.0
2009-06-02 23:37:00,1.08175,1.08175,1.08175,1.08175,1200000.0
2009-06-02 23:38:00,1.08146,1.08167,1.08134,1.0815,35600000.0
2009-06-02 23:39:00,1.0815,1.08155,1.0812,1.08135,13000000.0
2009-06-02 23:40:00,1.08109,1.08123,1.08105,1.08109,21600000.0
2009-06-02 23:41:00,1.0813,1.0813,1.08115,1.08115,16200000.0
2009-06-02 23:42:00,1.08086,1.081,1.08086,1.08096,31800000.0
2009-06-02 23:43:00,1.08099,1.08103,1.08074,1.08103,21600000.0
2009-06-02 23:44:00,1.0811,1.0812,1.0811,1.0812,9000000.0
2009-06-02 23:45:00,1.08165,1.08195,1.08165,1.08195,77200000.0
2009-06-02 23:46:00,1.08185,1.08195,1.08185,1.08195,4800000.0
2009-06-02 23:47:00,1.08205,1.08205,1.08155,1.0817,20600000.0
2009-06-02 23:48:00,1.08175,1.08175,1.08175,1.08175,1200000.0
2009-06-02 23:49:00,1.08122,1.08127,1.08117,1.08125,26200000.0
2009-06-02 23:50:00,1.08175,1.08175,1.0815,1.0816,13200000.0
2009-06-02 23:51:00,1.0815,1.0815,1.0813,1.0815,13400000.0
2009-06-02 23:52:00,1.0817,1.0817,1.0817,1.0817,1200000.0
2009-06-02 23:53:00,1.0811,1.08165,1.0811,1.08165,22000000.0
2009-06-02 23:54:00,1.08175,1.08175,1.08165,1.08175,7200000.0
2009-06-02 23:55:00,1.08175,1.08175,1.08175,1.08175,1200000.0
2009-06-02 23:56:00,1.08146,1.08151,1.08123,1.08141,28800000.0
2009-06-02 23:57:00,1.08175,1.08175,1.08165,1.08165,21600000.0
2009-06-02 23:58:00,1.08165,1.08175,1.08165,1.08175,28400000.0
2009-06-02 23:59:00,1.08165,1.08165,1.08165,1.08165,1200000.0
2009-06-03 00:00:00,1.08155,1.08155,1.08155,1.08155,52800000.0
2009-06-03 00:01:00,1.08139,1.08154,1.08111,1.08138,44200000.0
2009-06-03 00:02:00,1.08155,1.08155,1.08155,1.08155,2400000.0
2009-06-03 00:03:00,1.08155,1.08155,1.08155,1.08155,3600000.0
2009-06-03 00:04:00,1.08113,1.08127,1.08076,1.0809,54200000.0
2009-06-03 00:05:00,1.08155,1.0816,1.08155,1.08155,14600000.0
2009-06-03 00:06:00,1.08121,1.08149,1.08121,1.08133,93800000.0
2009-06-03 00:07:00,1.0816,1.0816,1.08155,1.08155,14800000.0
2009-06-03 00:08:00,1.0816,1.0816,1.0816,1.0816,25200000.0
2009-06-03 00:09:00,1.0816,1.0816,1.0815,1.0815,50200000.0
2009-06-03 00:10:00,1.08125,1.0813,1.08115,1.08127,21600000.0
2009-06-03 00:11:00,1.0816,1.0816,1.0815,1.0816,32800000.0
2009-06-03 00:12:00,1.0816,1.0816,1.0815,1.0816,42400000.0
2009-06-03 00:13:00,1.0816,1.0816,1.0815,1.08155,19600000.0
2009-06-03 00:14:00,1.08115,1.08142,1.08106,1.08142,46800000.0
2009-06-03 00:15:00,1.0816,1.0816,1.08155,1.0816,39800000.0
2009-06-03 00:16:00,1.0816,1.0816,1.08155,1.0816,18400000.0
2009-06-03 00:17:00,1.0816,1.0816,1.08155,1.0816,49600000.0
2009-06-03 00:18:00,1.0816,1.0816,1.08155,1.08155,59800000.0
2009-06-03 00:19:00,1.0816,1.0816,1.08155,1.0816,10400000.0
2009-06-03 00:20:00,1.0816,1.0816,1.08155,1.0816,43600000.0
2009-06-03 00:21:00,1.0816,1.0816,1.08155,1.0816,19800000.0
2009-06-03 00:22:00,1.0816,1.0816,1.08155,1.08155,45400000.0
2009-06-03 00:23:00,1.08137,1.08153,1.08127,1.08135,173200000.0
2009-06-03 00:24:00,1.0816,1.0816,1.08155,1.0816,90400000.0
2009-06-03 00:25:00,1.0816,1.08165,1.0815,1.0816,61600000.0
2009-06-03 00:26:00,1.0816,1.0816,1.0815,1.0815,20400000.0
2009-06-03 00:27:00,1.0815,1.0816,1.0815,1.0816,14200000.0
2009-06-03 00:28:00,1.0816,1.08165,1.0815,1.08165,23000000.0
2009-06-03 00:29:00,1.0821,1.0821,1.0816,1.0816,13200000.0
2009-06-03 00:30:00,1.08135,1.08145,1.08135,1.08145,6600000.0
2009-06-03 00:31:00,1.08185,1.08195,1.0818,1.0818,29600000.0
2009-06-03 00:32:00,1.08156,1.08156,1.08142,1.08153,21600000.0
2009-06-03 00:33:00,1.0818,1.0818,1.08175,1.08175,14200000.0
2009-06-03 00:34:00,1.08175,1.08175,1.08175,1.08175,11600000.0
2009-06-03 00:35:00,1.08175,1.08175,1.08175,1.08175,66000000.0
2009-06-03 00:36:00,1.08127,1.0814,1.08125,1.08135,75600000.0
2009-06-03 00:37:00,1.08175,1.08175,1.08175,1.08175,26000000.0
2009-06-03 00:38:00,1.08175,1.08175,1.0808,1.0815,114500000.0
2009-06-03 00:39:00,1.0815,1.0815,1.08105,1.08145,62200000.0
2009-06-03 00:40:00,1.0815,1.08165,1.0815,1.0816,27800000.0
2009-06-03 00:41:00,1.0816,1.0816,1.08135,1.08135,55200000.0
2009-06-03 00:42:00,1.0814,1.0815,1.0814,1.0815,55000000.0
2009-06-03 00:43:00,1.0815,1.0815,1.0813,1.08145,42400000.0
2009-06-03 00:44:00,1.0815,1.0815,1.0814,1.0815,13800000.0
2009-06-03 00:45:00,1.0814,1.08145,1.08135,1.08135,48000000.0
2009-06-03 00:46:00,1.08145,1.0815,1.08135,1.0815,48800000.0
2009-06-03 00:47:00,1.0815,1.0815,1.08085,1.0814,113400000.0
2009-06-03 00:48:00,1.08125,1.08145,1.0812,1.0813,46800000.0
2009-06-03 00:49:00,1.08135,1.0815,1.0813,1.0814,46600000.0
2009-06-03 00:50:00,1.0815,1.0815,1.0814,1.0814,52600000.0
2009-06-03 00:51:00,1.0815,1.0815,1.0814,1.0815,15000000.0
2009-06-03 00:52:00,1.0815,1.0815,1.0814,1.0814,9600000.0
2009-06-03 00:53:00,1.0815,1.0815,1.08075,1.08095,15400000.0
2009-06-03 00:54:00,1.08145,1.0816,1.08085,1.0815,39200000.0
2009-06-03 00:55:00,1.0812,1.082,1.0812,1.082,67200000.0
2009-06-03 00:56:00,1.082,1.08205,1.08155,1.0816,164400000.0
2009-06-03 00:57:00,1.08175,1.082,1.08175,1.08195,84200000.0
2009-06-03 00:58:00,1.08195,1.082,1.08195,1.082,11600000.0
2009-06-03 00:59:00,1.08205,1.08215,1.08205,1.08215,242000000.0
2009-06-03 01:00:00,1.0821,1.0822,1.082,1.08205,79600000.0
2009-06-03 01:01:00,1.0822,1.0822,1.082,1.08215,68800000.0
2009-06-03 01:02:00,1.0822,1.0823,1.08215,1.0823,32400000.0
2009-06-03 01:03:00,1.0823,1.0823,1.08215,1.08225,67800000.0
2009-06-03 01:04:00,1.08235,1.08235,1.08235,1.08235,1200000.0
2009-06-03 01:05:00,1.08235,1.08235,1.0822,1.08225,58000000.0
2009-06-03 01:06:00,1.08225,1.0824,1.0822,1.0823,116200000.0
2009-06-03 01:07:00,1.0823,1.0823,1.0823,1.0823,10800000.0
2009-06-03 01:08:00,1.0823,1.0823,1.0823,1.0823,6000000.0
2009-06-03 01:09:00,1.0823,1.0825,1.0823,1.0825,13600000.0
2009-06-03 01:10:00,1.0822,1.0822,1.08197,1.08203,144000000.0
2009-06-03 01:11:00,1.08203,1.08221,1.08192,1.08215,143800000.0
2009-06-03 01:12:00,1.0826,1.0826,1.0823,1.0825,16800000.0
2009-06-03 01:13:00,1.08233,1.08233,1.08213,1.08226,57800000.0
2009-06-03 01:14:00,1.08221,1.08237,1.08196,1.08227,43000000.0
2009-06-03 01:15:00,1.0826,1.0827,1.08205,1.0824,50800000.0
2009-06-03 01:16:00,1.0823,1.0825,1.08205,1.0825,32200000.0
2009-06-03 01:17:00,1.0825,1.0825,1.08225,1.08235,14600000.0
2009-06-03 01:18:00,1.08222,1.08233,1.08204,1.08226,106800000.0
2009-06-03 01:19:00,1.0824,1.08245,1.08205,1.08205,50000000.0
2009-06-03 01:20:00,1.0823,1.0825,1.0822,1.08225,32700000.0
2009-06-03 01:21:00,1.0823,1.0823,1.08225,1.0823,24600000.0
2009-06-03 01:22:00,1.0823,1.0823,1.0823,1.0823,24800000.0
2009-06-03 01:23:00,1.0823,1.0824,1.0823,1.0824,11600000.0
2009-06-03 01:24:00,1.0824,1.0824,1.0824,1.0824,14400000.0
2009-06-03 01:25:00,1.0824,1.0824,1.0824,1.0824,4000000.0
2009-06-03 01:26:00,1.0825,1.0826,1.08235,1.0825,17600000.0
2009-06-03 01:27:00,1.0825,1.0825,1.0824,1.0825,53000000.0
2009-06-03 01:28:00,1.0825,1.0825,1.0825,1.0825,4800000.0
2009-06-03 01:29:00,1.0825,1.0825,1.0824,1.0825,16400000.0
2009-06-03 01:30:00,1.0825,1.0825,1.0825,1.0825,9800000.0
2009-06-03 01:31:00,1.0825,1.0827,1.082,1.0825,69600000.0
2009-06-03 01:32:00,1.0826,1.0828,1.0822,1.08225,52400000.0
2009-06-03 01:33:00,1.0824,1.08275,1.0822,1.08245,101600000.0
2009-06-03 01:34:00,1.0825,1.0826,1.0825,1.0826,22800000.0
2009-06-03 01:35:00,1.0826,1.0827,1.0826,1.0826,76000000.0
2009-06-03 01:36:00,1.0827,1.083,1.0827,1.08295,89800000.0
2009-06-03 01:37:00,1.083,1.08315,1.08295,1.083,40200000.0
2009-06-03 01:38:00,1.083,1.083,1.0828,1.0828,34600000.0
2009-06-03 01:39:00,1.0828,1.0832,1.0827,1.0829,28200000.0
2009-06-03 01:40:00,1.0829,1.0832,1.0828,1.0831,16200000.0
2009-06-03 01:41:00,1.0831,1.0832,1.08305,1.0831,46400000.0
2009-06-03 01:42:00,1.0831,1.0831,1.0831,1.0831,9400000.0
2009-06-03 01:43:00,1.08305,1.0831,1.08305,1.0831,18400000.0
2009-06-03 01:44:00,1.0831,1.0831,1.08285,1.0829,102400000.0
2009-06-03 01:45:00,1.0831,1.0833,1.0831,1.0832,24600000.0
2009-06-03 01:46:00,1.0832,1.0834,1.08285,1.08285,37200000.0
2009-06-03 01:47:00,1.0829,1.0829,1.08265,1.0829,16400000.0
2009-06-03 01:48:00,1.0829,1.0829,1.0829,1.0829,14000000.0
2009-06-03 01:49:00,1.0829,1.0829,1.0829,1.0829,3800000.0
2009-06-03 01:50:00,1.08305,1.0835,1.08305,1.08345,50000000.0
2009-06-03 01:51:00,1.08345,1.0835,1.08345,1.0835,65800000.0
2009-06-03 01:52:00,1.08345,1.0835,1.08295,1.0832,47600000.0
2009-06-03 01:53:00,1.0833,1.0833,1.08295,1.083,27800000.0
2009-06-03 01:54:00,1.083,1.0835,1.083,1.0835,16200000.0
2009-06-03 01:55:00,1.0835,1.0835,1.0834,1.0835,16200000.0
2009-06-03 01:56:00,1.0835,1.0837,1.0834,1.08345,44800000.0
2009-06-03 01:57:00,1.08345,1.0837,1.08335,1.0837,31200000.0
2009-06-03 01:58:00,1.08345,1.08385,1.08345,1.08385,31800000.0
2009-06-03 01:59:00,1.0839,1.0839,1.0835,1.0835,13400000.0
2009-06-03 02:00:00,1.0835,1.0837,1.08345,1.08355,39200000.0
2009-06-03 02:01:00,1.0836,1.0836,1.08335,1.08335,21400000.0
2009-06-03 02:02:00,1.08355,1.0836,1.08335,1.08355,41600000.0
2009-06-03 02:03:00,1.08335,1.0839,1.08325,1.08325,85800000.0
2009-06-03 02:04:00,1.08375,1.0838,1.08335,1.0836,63600000.0
2009-06-03 02:05:00,1.08335,1.0835,1.08335,1.0835,98400000.0
2009-06-03 02:06:00,1.0835,1.0837,1.0835,1.0837,22000000.0
2009-06-03 02:07:00,1.0837,1.08385,1.0834,1.0837,35400000.0
2009-06-03 02:08:00,1.0837,1.08415,1.08345,1.0837,192000000.0
2009-06-03 02:09:00,1.0837,1.084,1.08345,1.084,53600000.0
2009-06-03 02:10:00,1.084,1.084,1.084,1.084,7200000.0
2009-06-03 02:11:00,1.084,1.084,1.0836,1.0838,91000000.0
2009-06-03 02:12:00,1.0838,1.0838,1.08375,1.08375,18000000.0
2009-06-03 02:13:00,1.08375,1.08375,1.08375,1.08375,11200000.0
2009-06-03 02:14:00,1.08375,1.0838,1.08375,1.0838,19600000.0
2009-06-03 02:15:00,1.0838,1.08405,1.0837,1.0839,46400000.0
2009-06-03 02:16:00,1.0839,1.0839,1.0839,1.0839,35000000.0
2009-06-03 02:17:00,1.08385,1.0839,1.08385,1.0839,14600000.0
2009-06-03 02:18:00,1.0839,1.0839,1.0839,1.0839,7200000.0
2009-06-03 02:19:00,1.0839,1.0842,1.08385,1.0842,120399999.0
2009-06-03 02:20:00,1.08425,1.0843,1.08425,1.0843,36800000.0
2009-06-03 02:21:00,1.0843,1.0843,1.0843,1.0843,21600000.0
2009-06-03 02:22:00,1.0843,1.0843,1.0843,1.0843,13200000.0
2009-06-03 02:23:00,1.0843,1.0843,1.0843,1.0843,10000000.0
2009-06-03 02:24:00,1.0843,1.0843,1.0838,1.084,31200000.0
2009-06-03 02:25:00,1.084,1.08415,1.08395,1.08405,28200000.0
2009-06-03 02:26:00,1.08405,1.0844,1.084,1.0841,65600000.0
2009-06-03 02:27:00,1.08405,1.0843,1.0839,1.08415,98800000.0
2009-06-03 02:28:00,1.0842,1.0842,1.08355,1.08355,59800000.0
2009-06-03 02:29:00,1.08355,1.0836,1.08355,1.0836,61400000.0
2009-06-03 02:30:00,1.0836,1.0836,1.0832,1.08335,7800000.0
2009-06-03 02:31:00,1.0835,1.0835,1.08325,1.0833,10600000.0
2009-06-03 02:32:00,1.08335,1.08335,1.0832,1.0832,190800000.0
2009-06-03 02:33:00,1.0832,1.08335,1.0831,1.0831,135000000.0
2009-06-03 02:34:00,1.0831,1.08325,1.0831,1.0832,216799996.0
2009-06-03 02:35:00,1.0832,1.0832,1.0828,1.0829,290799997.0
2009-06-03 02:36:00,1.0829,1.08295,1.0829,1.08295,124800000.0
2009-06-03 02:37:00,1.08295,1.08295,1.0829,1.0829,57600000.0
2009-06-03 02:38:00,1.0829,1.0829,1.08265,1.08265,26600000.0
2009-06-03 02:39:00,1.0827,1.0827,1.08245,1.08245,58200000.0
2009-06-03 02:40:00,1.08245,1.08245,1.08245,1.08245,39600000.0
2009-06-03 02:41:00,1.08245,1.083,1.08245,1.083,32800000.0
2009-06-03 02:42:00,1.083,1.0832,1.08295,1.0832,30200000.0
2009-06-03 02:43:00,1.0832,1.08325,1.08295,1.08325,66800000.0
2009-06-03 02:44:00,1.08325,1.08345,1.08325,1.08325,102000000.0
2009-06-03 02:45:00,1.08325,1.0834,1.08325,1.0834,58800000.0
2009-06-03 02:46:00,1.0834,1.08345,1.08295,1.083,141200000.0
2009-06-03 02:47:00,1.08315,1.08315,1.08295,1.083,101800000.0
2009-06-03 02:48:00,1.083,1.0833,1.083,1.08325,89000000.0
2009-06-03 02:49:00,1.08325,1.08345,1.08305,1.08305,98000000.0
2009-06-03 02:50:00,1.0831,1.0831,1.0831,1.0831,3600000.0
2009-06-03 02:51:00,1.0831,1.0831,1.083,1.083,16200000.0
2009-06-03 02:52:00,1.083,1.08315,1.083,1.08315,23000000.0
2009-06-03 02:53:00,1.08315,1.08315,1.0831,1.08315,63400000.0
2009-06-03 02:54:00,1.08315,1.08325,1.0828,1.0828,165000000.0
2009-06-03 02:55:00,1.08285,1.08285,1.0827,1.0827,29600000.0
2009-06-03 02:56:00,1.08275,1.08335,1.08275,1.08295,62000000.0
2009-06-03 02:57:00,1.083,1.083,1.08295,1.08295,13600000.0
2009-06-03 02:58:00,1.08295,1.0833,1.08295,1.0833,126400000.0
2009-06-03 02:59:00,1.0833,1.0833,1.0833,1.0833,45800000.0
2009-06-03 03:00:00,1.0833,1.0833,1.0833,1.0833,16800000.0
2009-06-03 03:01:00,1.0833,1.0833,1.0832,1.0833,52000000.0
2009-06-03 03:02:00,1.0833,1.0833,1.08285,1.0829,24000000.0
2009-06-03 03:03:00,1.08295,1.08315,1.08265,1.0827,10000000.0
2009-06-03 03:04:00,1.0828,1.083,1.0827,1.0829,20600000.0
2009-06-03 03:05:00,1.0829,1.0829,1.0825,1.0826,21800000.0
2009-06-03 03:06:00,1.0826,1.08295,1.0824,1.08295,33200000.0
2009-06-03 03:07:00,1.08237,1.08252,1.08224,1.08225,12200000.0
2009-06-03 03:08:00,1.08255,1.08255,1.08242,1.08243,12200000.0
2009-06-03 03:09:00,1.08295,1.08295,1.0825,1.08265,42800000.0
2009-06-03 03:10:00,1.08265,1.08295,1.08265,1.08295,78000000.0
2009-06-03 03:11:00,1.08295,1.08315,1.08295,1.083,51200000.0
2009-06-03 03:12:00,1.083,1.08345,1.0829,1.08305,34000000.0
2009-06-03 03:13:00,1.08325,1.08355,1.0828,1.08355,58800000.0
2009-06-03 03:14:00,1.0837,1.084,1.0837,1.08395,22400000.0
2009-06-03 03:15:00,1.08395,1.0842,1.08395,1.0842,22200000.0
2009-06-03 03:16:00,1.08415,1.08425,1.08415,1.08425,16000000.0
2009-06-03 03:17:00,1.08425,1.08425,1.08415,1.0842,18800000.0
2009-06-03 03:18:00,1.0843,1.0844,1.0843,1.08435,110000000.0
2009-06-03 03:19:00,1.08435,1.08435,1.08345,1.0841,134200000.0
2009-06-03 03:20:00,1.0841,1.0841,1.08375,1.084,51600000.0
2009-06-03 03:21:00,1.084,1.08415,1.0837,1.0838,74800000.0
2009-06-03 03:22:00,1.0838,1.08385,1.0837,1.0837,46600000.0
2009-06-03 03:23:00,1.0837,1.0839,1.0837,1.0839,26200000.0
2009-06-03 03:24:00,1.08385,1.0839,1.0837,1.0838,64200000.0
2009-06-03 03:25:00,1.0838,1.084,1.08375,1.084,49200000.0
2009-06-03 03:26:00,1.08395,1.084,1.08395,1.084,20200000.0
2009-06-03 03:27:00,1.084,1.084,1.0839,1.084,16400000.0
2009-06-03 03:28:00,1.084,1.084,1.08375,1.08375,14400000.0
2009-06-03 03:29:00,1.0837,1.0837,1.0836,1.0836,32200000.0
2009-06-03 03:30:00,1.08355,1.0836,1.0831,1.08315,139600001.0
2009-06-03 03:31:00,1.0831,1.0832,1.0827,1.08285,142800000.0
2009-06-03 03:32:00,1.08285,1.08285,1.0828,1.0828,14400000.0
2009-06-03 03:33:00,1.0827,1.0828,1.0826,1.0827,115200000.0
2009-06-03 03:34:00,1.0827,1.0829,1.0826,1.0829,141400000.0
2009-06-03 03:35:00,1.08285,1.0832,1.08285,1.0832,127800000.0
2009-06-03 03:36:00,1.0832,1.0834,1.0831,1.08315,34200000.0
2009-06-03 03:37:00,1.08335,1.0834,1.0831,1.08335,25200000.0
2009-06-03 03:38:00,1.0834,1.0834,1.083,1.0832,22400000.0
2009-06-03 03:39:00,1.0832,1.0832,1.0831,1.0832,38400000.0
2009-06-03 03:40:00,1.08315,1.0832,1.08305,1.08305,33600000.0
2009-06-03 03:41:00,1.08305,1.0831,1.08305,1.0831,51200000.0
2009-06-03 03:42:00,1.0832,1.08345,1.08315,1.08345,43000000.0
2009-06-03 03:43:00,1.08325,1.08345,1.0831,1.0832,34000000.0
2009-06-03 03:44:00,1.08315,1.0832,1.0831,1.0831,14800000.0
2009-06-03 03:45:00,1.083,1.08305,1.0829,1.08295,45800000.0
2009-06-03 03:46:00,1.08295,1.08295,1.08265,1.08285,88800000.0
2009-06-03 03:47:00,1.08275,1.0829,1.0827,1.0829,31600000.0
2009-06-03 03:48:00,1.0829,1.0829,1.0826,1.08265,60000000.0
2009-06-03 03:49:00,1.08265,1.08275,1.08245,1.08265,47400000.0
2009-06-03 03:50:00,1.08265,1.08265,1.08265,1.08265,6000000.0
2009-06-03 03:51:00,1.08265,1.08265,1.08265,1.08265,8400000.0
2009-06-03 03:52:00,1.08265,1.08265,1.0825,1.0825,33800000.0
2009-06-03 03:53:00,1.0825,1.0825,1.08205,1.0825,159000000.0
2009-06-03 03:54:00,1.0825,1.0829,1.0822,1.0826,34000000.0
2009-06-03 03:55:00,1.08275,1.0828,1.08255,1.0828,24800000.0
2009-06-03 03:56:00,1.0831,1.0831,1.08255,1.0831,49800000.0
2009-06-03 03:57:00,1.0831,1.0832,1.0825,1.0828,20400000.0
2009-06-03 03:58:00,1.0826,1.0829,1.0826,1.0826,73800000.0
2009-06-03 03:59:00,1.08265,1.08275,1.08265,1.08265,31400000.0
2009-06-03 04:00:00,1.0827,1.0829,1.0826,1.0829,31000000.0
2009-06-03 04:01:00,1.0829,1.0829,1.0827,1.0828,50400000.0
2009-06-03 04:02:00,1.0828,1.0828,1.0827,1.0827,66000000.0
2009-06-03 04:03:00,1.0828,1.0832,1.0827,1.0831,24000000.0
2009-06-03 04:04:00,1.0831,1.0831,1.08255,1.0827,49400000.0
2009-06-03 04:05:00,1.083,1.08325,1.0827,1.0831,39800000.0
2009-06-03 04:06:00,1.08315,1.0837,1.08315,1.08345,88400000.0
2009-06-03 04:07:00,1.08355,1.0838,1.0835,1.0838,123000000.0
2009-06-03 04:08:00,1.0837,1.0839,1.08305,1.08315,355600001.0
2009-06-03 04:09:00,1.08325,1.08325,1.08325,1.08325,6800000.0
2009-06-03 04:10:00,1.0835,1.0835,1.08315,1.08325,64400000.0
2009-06-03 04:11:00,1.08325,1.08325,1.08325,1.08325,40800000.0
2009-06-03 04:12:00,1.08325,1.0833,1.08295,1.08295,171000000.0
2009-06-03 04:13:00,1.08295,1.083,1.0829,1.083,22200000.0
2009-06-03 04:14:00,1.0826,1.08305,1.0826,1.08305,15400000.0
2009-06-03 04:15:00,1.08305,1.08305,1.08305,1.08305,27200000.0
2009-06-03 04:16:00,1.08305,1.0831,1.08305,1.08305,55400000.0
2009-06-03 04:17:00,1.08305,1.08305,1.08305,1.08305,68000000.0
2009-06-03 04:18:00,1.08305,1.08305,1.08255,1.08255,23600000.0
2009-06-03 04:19:00,1.08275,1.0831,1.08275,1.083,101400000.0
2009-06-03 04:20:00,1.083,1.0831,1.083,1.083,124000000.0
2009-06-03 04:21:00,1.083,1.083,1.083,1.083,25600000.0
2009-06-03 04:22:00,1.08315,1.0832,1.08295,1.0832,19200000.0
2009-06-03 04:23:00,1.0832,1.0833,1.08295,1.0833,25200000.0
2009-06-03 04:24:00,1.08335,1.08335,1.08285,1.083,27400000.0
2009-06-03 04:25:00,1.083,1.083,1.08295,1.083,33600000.0
2009-06-03 04:26:00,1.083,1.0831,1.0829,1.08305,39400000.0
2009-06-03 04:27:00,1.0831,1.0831,1.08285,1.08305,60600000.0
2009-06-03 04:28:00,1.0831,1.08315,1.08285,1.083,79000000.0
2009-06-03 04:29:00,1.0831,1.0831,1.0827,1.08295,111000000.0
2009-06-03 04:30:00,1.08305,1.08305,1.08305,1.08305,26400000.0
2009-06-03 04:31:00,1.0831,1.0831,1.083,1.08305,80200000.0
2009-06-03 04:32:00,1.08305,1.08305,1.0829,1.083,34200000.0
2009-06-03 04:33:00,1.083,1.083,1.0827,1.0827,12000000.0
2009-06-03 04:34:00,1.0828,1.08285,1.0828,1.08285,17400000.0
2009-06-03 04:35:00,1.08269,1.08269,1.08251,1.08255,20200000.0
2009-06-03 04:36:00,1.08285,1.08285,1.08285,1.08285,8600000.0
2009-06-03 04:37:00,1.08295,1.083,1.0829,1.083,25200000.0
2009-06-03 04:38:00,1.083,1.0831,1.0829,1.0831,28000000.0
2009-06-03 04:39:00,1.08295,1.083,1.0829,1.08295,91200000.0
2009-06-03 04:40:00,1.08295,1.083,1.0829,1.08295,56400000.0
2009-06-03 04:41:00,1.08295,1.083,1.08265,1.083,90000000.0
2009-06-03 04:42:00,1.083,1.083,1.0827,1.0827,74400000.0
2009-06-03 04:43:00,1.08275,1.08275,1.0826,1.0826,81800000.0
2009-06-03 04:44:00,1.08265,1.08265,1.08265,1.08265,1200000.0
2009-06-03 04:45:00,1.08265,1.08265,1.08265,1.08265,1200000.0
2009-06-03 04:46:00,1.0827,1.0827,1.0826,1.0826,3600000.0
2009-06-03 04:47:00,1.0826,1.08265,1.0825,1.08255,47400001.0
2009-06-03 04:48:00,1.08255,1.08265,1.08235,1.0824,193200001.0
2009-06-03 04:49:00,1.08195,1.0821,1.08185,1.0821,42600000.0
2009-06-03 04:50:00,1.0821,1.0821,1.0819,1.0819,18600000.0
2009-06-03 04:51:00,1.0821,1.0821,1.08185,1.08205,40800000.0
2009-06-03 04:52:00,1.08185,1.0821,1.08185,1.08185,30000000.0
2009-06-03 04:53:00,1.08205,1.0821,1.08175,1.0819,59400000.0
2009-06-03 04:54:00,1.0819,1.0819,1.0818,1.0819,44600001.0
2009-06-03 04:55:00,1.0819,1.0819,1.0818,1.0819,18400000.0
2009-06-03 04:56:00,1.08185,1.0819,1.08185,1.08185,37400000.0
2009-06-03 04:57:00,1.0819,1.082,1.08185,1.082,38800000.0
2009-06-03 04:58:00,1.0821,1.0821,1.082,1.0821,7400000.0
2009-06-03 04:59:00,1.0821,1.0821,1.082,1.0821,17200000.0
2009-06-03 05:00:00,1.0821,1.0821,1.082,1.0821,28200000.0
2009-06-03 05:01:00,1.0821,1.0821,1.082,1.082,37000000.0
2009-06-03 05:02:00,1.08195,1.08205,1.0819,1.082,9600000.0
2009-06-03 05:03:00,1.08225,1.08225,1.08185,1.08185,16200000.0
2009-06-03 05:04:00,1.0821,1.0821,1.082,1.082,2800000.0
2009-06-03 05:05:00,1.08215,1.08215,1.0819,1.0819,27400000.0
2009-06-03 05:06:00,1.08166,1.08183,1.08166,1.08171,26000000.0
2009-06-03 05:07:00,1.08195,1.08195,1.08195,1.08195,42000000.0
2009-06-03 05:08:00,1.08195,1.0823,1.08185,1.0821,24800000.0
2009-06-03 05:09:00,1.0821,1.0826,1.08195,1.0826,61200000.0
2009-06-03 05:10:00,1.0826,1.0828,1.0826,1.0828,21800000.0
2009-06-03 05:11:00,1.0827,1.0836,1.0827,1.08345,75000000.0
2009-06-03 05:12:00,1.0839,1.0839,1.08305,1.0831,18200000.0
2009-06-03 05:13:00,1.0831,1.0836,1.0831,1.0836,25400000.0
2009-06-03 05:14:00,1.0836,1.0836,1.08255,1.0829,22000000.0
2009-06-03 05:15:00,1.083,1.083,1.0826,1.08275,34400000.0
2009-06-03 05:16:00,1.08295,1.0834,1.0827,1.0834,32600000.0
2009-06-03 05:17:00,1.083,1.08345,1.083,1.08345,18400000.0
2009-06-03 05:18:00,1.08325,1.08325,1.08325,1.08325,1200000.0
2009-06-03 05:19:00,1.0833,1.0833,1.0833,1.0833,10600000.0
2009-06-03 05:20:00,1.0833,1.0833,1.0833,1.0833,7000000.0
2009-06-03 05:21:00,1.0833,1.08345,1.083,1.083,138800000.0
2009-06-03 05:22:00,1.083,1.083,1.08245,1.0826,41400000.0
2009-06-03 05:23:00,1.0826,1.0826,1.0826,1.0826,43600000.0
2009-06-03 05:24:00,1.0826,1.0826,1.0826,1.0826,13200000.0
2009-06-03 05:25:00,1.0826,1.0826,1.08225,1.08255,19400000.0
2009-06-03 05:26:00,1.0827,1.08285,1.08255,1.0826,67800000.0
2009-06-03 05:27:00,1.08245,1.0829,1.08245,1.0827,74000000.0
2009-06-03 05:28:00,1.0827,1.0827,1.0827,1.0827,51600000.0
2009-06-03 05:29:00,1.0827,1.0827,1.0827,1.0827,9000000.0
2009-06-03 05:30:00,1.0827,1.0827,1.0825,1.0825,52000000.0
2009-06-03 05:31:00,1.0825,1.0825,1.0825,1.0825,31600000.0
2009-06-03 05:32:00,1.0825,1.0825,1.0825,1.0825,130800000.0
2009-06-03 05:33:00,1.0825,1.0825,1.0825,1.0825,84400000.0
2009-06-03 05:34:00,1.0825,1.08265,1.08245,1.0825,92800000.0
2009-06-03 05:35:00,1.0825,1.083,1.0825,1.0826,61000000.0
2009-06-03 05:36:00,1.0826,1.0826,1.0825,1.0826,19400000.0
2009-06-03 05:37:00,1.0826,1.0826,1.0825,1.0825,26600000.0
2009-06-03 05:38:00,1.0826,1.0826,1.0825,1.0825,21600000.0
2009-06-03 05:39:00,1.0826,1.0826,1.0825,1.0825,6000000.0
2009-06-03 05:40:00,1.0825,1.0826,1.0825,1.0825,15800000.0
2009-06-03 05:41:00,1.0826,1.0826,1.0825,1.0826,37000000.0
2009-06-03 05:42:00,1.0825,1.0826,1.0825,1.0825,18800000.0
2009-06-03 05:43:00,1.0826,1.0826,1.0825,1.0825,32200000.0
2009-06-03 05:44:00,1.0826,1.0826,1.0825,1.0825,39200000.0
2009-06-03 05:45:00,1.0825,1.0825,1.08245,1.08245,125400000.0
2009-06-03 05:46:00,1.0825,1.0825,1.08245,1.08245,20400000.0
2009-06-03 05:47:00,1.08245,1.08245,1.08245,1.08245,9000000.0
2009-06-03 05:48:00,1.08245,1.0825,1.08245,1.0825,59000000.0
2009-06-03 05:49:00,1.0825,1.0825,1.08245,1.08245,51200000.0
2009-06-03 05:50:00,1.0825,1.0825,1.08245,1.0825,48000000.0
2009-06-03 05:51:00,1.0825,1.0825,1.08245,1.0825,70000000.0
2009-06-03 05:52:00,1.0825,1.0825,1.0825,1.0825,18000000.0
2009-06-03 05:53:00,1.0825,1.0826,1.0825,1.0826,24000000.0
2009-06-03 05:54:00,1.0826,1.0826,1.0825,1.0825,5000000.0
2009-06-03 05:55:00,1.0826,1.0826,1.0825,1.0826,23600000.0
2009-06-03 05:56:00,1.0826,1.08265,1.0826,1.0826,55800000.0
2009-06-03 05:57:00,1.0825,1.08265,1.0822,1.0823,89600000.0
2009-06-03 05:58:00,1.0823,1.0823,1.082,1.0822,212600000.0
2009-06-03 05:59:00,1.0822,1.0822,1.082,1.0822,65000000.0
2009-06-03 06:00:00,1.0823,1.0823,1.08215,1.08215,31600000.0
2009-06-03 06:01:00,1.08215,1.08215,1.08145,1.0817,23200000.0
2009-06-03 06:02:00,1.0819,1.0819,1.0814,1.0814,28600000.0
2009-06-03 06:03:00,1.0816,1.08175,1.0816,1.0817,11800000.0
2009-06-03 06:04:00,1.0818,1.0818,1.0817,1.0817,21800000.0
2009-06-03 06:05:00,1.0817,1.0818,1.0817,1.0818,29600000.0
2009-06-03 06:06:00,1.0818,1.0818,1.0817,1.0818,10200000.0
2009-06-03 06:07:00,1.0818,1.0819,1.0817,1.0817,50600000.0
2009-06-03 06:08:00,1.0817,1.0817,1.0817,1.0817,12800000.0
2009-06-03 06:09:00,1.0817,1.0817,1.0817,1.0817,8000000.0
2009-06-03 06:10:00,1.0817,1.0817,1.0817,1.0817,6000000.0
2009-06-03 06:11:00,1.0817,1.082,1.0817,1.082,15000000.0
2009-06-03 06:12:00,1.082,1.0821,1.082,1.0821,31000000.0
2009-06-03 06:13:00,1.0821,1.0821,1.0821,1.0821,11200000.0
2009-06-03 06:14:00,1.0821,1.0821,1.0821,1.0821,16000000.0
2009-06-03 06:15:00,1.0821,1.0821,1.0821,1.0821,15800000.0
2009-06-03 06:16:00,1.0821,1.0821,1.0821,1.0821,23000000.0
2009-06-03 06:17:00,1.0821,1.0821,1.08115,1.08195,143600000.0
2009-06-03 06:18:00,1.08192,1.08211,1.0819,1.0819,207200000.0
2009-06-03 06:19:00,1.082,1.0822,1.082,1.0821,65200000.0
2009-06-03 06:20:00,1.0821,1.0821,1.08155,1.08195,74800000.0
2009-06-03 06:21:00,1.08145,1.0816,1.08145,1.0816,21600000.0
2009-06-03 06:22:00,1.0816,1.0818,1.0811,1.0812,220800000.0
2009-06-03 06:23:00,1.0812,1.08145,1.07985,1.0803,229700001.0
2009-06-03 06:24:00,1.08005,1.08025,1.07995,1.0802,44400000.0
2009-06-03 06:25:00,1.0802,1.08035,1.0801,1.08025,40600000.0
2009-06-03 06:26:00,1.08025,1.0807,1.08015,1.0807,72800000.0
2009-06-03 06:27:00,1.0807,1.0808,1.0806,1.0807,52800000.0
2009-06-03 06:28:00,1.08065,1.08065,1.08055,1.08055,67000000.0
2009-06-03 06:29:00,1.0806,1.0809,1.08055,1.08065,70200000.0
2009-06-03 06:30:00,1.0807,1.0807,1.08055,1.08055,46000000.0
2009-06-03 06:31:00,1.08055,1.08095,1.08055,1.0809,76000000.0
2009-06-03 06:32:00,1.08065,1.08115,1.08065,1.08105,61000000.0
2009-06-03 06:33:00,1.0811,1.0812,1.08095,1.0812,85000000.0
2009-06-03 06:34:00,1.0812,1.0812,1.0811,1.0811,65400000.0
2009-06-03 06:35:00,1.0811,1.08125,1.0811,1.0812,87600000.0
2009-06-03 06:36:00,1.0812,1.08175,1.08085,1.0811,84800000.0
2009-06-03 06:37:00,1.0811,1.08145,1.0811,1.08145,40800000.0
2009-06-03 06:38:00,1.08145,1.08175,1.08115,1.08125,91800000.0
2009-06-03 06:39:00,1.08125,1.08165,1.08125,1.08135,60600000.0
2009-06-03 06:40:00,1.0813,1.0817,1.0813,1.0816,39200000.0
2009-06-03 06:41:00,1.0817,1.0817,1.08165,1.08165,50400000.0
2009-06-03 06:42:00,1.08165,1.08165,1.0812,1.08145,56200000.0
2009-06-03 06:43:00,1.08118,1.08161,1.08118,1.08159,167600000.0
2009-06-03 06:44:00,1.0815,1.0815,1.08145,1.08145,11200000.0
2009-06-03 06:45:00,1.08145,1.08145,1.08065,1.0807,41400000.0
2009-06-03 06:46:00,1.08085,1.08095,1.0806,1.0809,96000000.0
2009-06-03 06:47:00,1.08075,1.0809,1.08065,1.08075,80000000.0
2009-06-03 06:48:00,1.08075,1.0809,1.08065,1.08075,37600000.0
2009-06-03 06:49:00,1.08075,1.08085,1.0802,1.0805,58400000.0
2009-06-03 06:50:00,1.0805,1.0805,1.0805,1.0805,31600000.0
2009-06-03 06:51:00,1.08055,1.08115,1.08055,1.08075,54200000.0
2009-06-03 06:52:00,1.0809,1.081,1.0802,1.0805,35800000.0
2009-06-03 06:53:00,1.0805,1.0807,1.0799,1.0807,86400000.0
2009-06-03 06:54:00,1.08075,1.0808,1.08055,1.0807,97200000.0
2009-06-03 06:55:00,1.0807,1.0807,1.0807,1.0807,157200000.0
2009-06-03 06:56:00,1.0807,1.081,1.0807,1.081,163400000.0
2009-06-03 06:57:00,1.081,1.081,1.08055,1.0806,49600000.0
2009-06-03 06:58:00,1.08055,1.08085,1.0805,1.08085,89000000.0
2009-06-03 06:59:00,1.081,1.0814,1.08095,1.08095,11600000.0
2009-06-03 07:00:00,1.0813,1.0813,1.0805,1.08095,36600000.0
2009-06-03 07:01:00,1.08125,1.08125,1.0805,1.0808,16400000.0
2009-06-03 07:02:00,1.0809,1.0811,1.08035,1.0811,27000000.0
2009-06-03 07:03:00,1.081,1.081,1.0807,1.08075,115799998.0
2009-06-03 07:04:00,1.08085,1.081,1.0805,1.081,37999999.0
2009-06-03 07:05:00,1.081,1.081,1.081,1.081,15200000.0
2009-06-03 07:06:00,1.081,1.081,1.08055,1.0807,52200000.0
2009-06-03 07:07:00,1.08075,1.0811,1.08065,1.0811,65800000.0
2009-06-03 07:08:00,1.0811,1.0811,1.08095,1.0811,32600000.0
2009-06-03 07:09:00,1.0811,1.0811,1.08095,1.08095,18000000.0
2009-06-03 07:10:00,1.0811,1.08135,1.08105,1.08135,34000000.0
2009-06-03 07:11:00,1.08135,1.08135,1.08135,1.08135,3200000.0
2009-06-03 07:12:00,1.08135,1.08135,1.08135,1.08135,3200000.0
2009-06-03 07:13:00,1.0811,1.08133,1.08109,1.08121,156000000.0
2009-06-03 07:14:00,1.0816,1.0816,1.0812,1.0814,11800000.0
2009-06-03 07:15:00,1.0815,1.0815,1.08105,1.08125,37600000.0
2009-06-03 07:16:00,1.08135,1.08135,1.081,1.08115,35400000.0
2009-06-03 07:17:00,1.0812,1.0812,1.08075,1.08075,24400000.0
2009-06-03 07:18:00,1.081,1.0812,1.08075,1.08075,19600000.0
2009-06-03 07:19:00,1.08105,1.0811,1.0808,1.081,38200000.0
2009-06-03 07:20:00,1.0809,1.0814,1.0809,1.0814,19600000.0
2009-06-03 07:21:00,1.0814,1.0814,1.0814,1.0814,6400000.0
2009-06-03 07:22:00,1.0814,1.0814,1.0808,1.0808,26600000.0
2009-06-03 07:23:00,1.08065,1.08135,1.08065,1.0812,27200000.0
2009-06-03 07:24:00,1.08105,1.0812,1.08105,1.08105,42000000.0
2009-06-03 07:25:00,1.08125,1.0814,1.08095,1.0813,47200000.0
2009-06-03 07:26:00,1.0814,1.0814,1.0813,1.0813,15200000.0
2009-06-03 07:27:00,1.08145,1.0815,1.08145,1.0815,19400000.0
2009-06-03 07:28:00,1.0815,1.0815,1.0815,1.0815,1000000.0
2009-06-03 07:29:00,1.0815,1.0815,1.08105,1.08105,33000000.0
2009-06-03 07:30:00,1.0812,1.0814,1.0809,1.08095,77800001.0
2009-06-03 07:31:00,1.08135,1.0815,1.08105,1.0812,31200000.0
2009-06-03 07:32:00,1.0812,1.0812,1.08105,1.0811,51600000.0
2009-06-03 07:33:00,1.0812,1.0812,1.08105,1.08105,33800000.0
2009-06-03 07:34:00,1.08095,1.081,1.08095,1.081,19200000.0
2009-06-03 07:35:00,1.08115,1.08115,1.08075,1.0808,7400000.0
2009-06-03 07:36:00,1.0808,1.08095,1.0805,1.08055,36800000.0
2009-06-03 07:37:00,1.08055,1.081,1.08055,1.0807,34400000.0
2009-06-03 07:38:00,1.0808,1.081,1.08055,1.08095,50800000.0
2009-06-03 07:39:00,1.081,1.081,1.0807,1.081,35200000.0
2009-06-03 07:40:00,1.081,1.08105,1.0808,1.08105,13000000.0
2009-06-03 07:41:00,1.0811,1.0811,1.08055,1.08055,37000000.0
2009-06-03 07:42:00,1.0806,1.0809,1.0806,1.0808,131800001.0
2009-06-03 07:43:00,1.0808,1.0808,1.0807,1.0807,12000000.0
2009-06-03 07:44:00,1.0807,1.0807,1.0805,1.08055,63200000.0
2009-06-03 07:45:00,1.08065,1.08075,1.08045,1.0807,144200000.0
2009-06-03 07:46:00,1.0807,1.0807,1.0805,1.08065,82600000.0
2009-06-03 07:47:00,1.0807,1.0809,1.08045,1.08065,62800000.0
2009-06-03 07:48:00,1.08065,1.0808,1.0805,1.0807,88800000.0
2009-06-03 07:49:00,1.0806,1.0807,1.08045,1.0806,99000000.0
2009-06-03 07:50:00,1.0806,1.08095,1.0805,1.0806,197800000.0
2009-06-03 07:51:00,1.0807,1.0807,1.08045,1.0805,39200000.0
2009-06-03 07:52:00,1.0805,1.0807,1.08045,1.0807,62400000.0
2009-06-03 07:53:00,1.0808,1.0808,1.0804,1.0805,42600000.0
2009-06-03 07:54:00,1.0806,1.0807,1.0806,1.0807,23400000.0
2009-06-03 07:55:00,1.0807,1.0808,1.08065,1.08065,33000000.0
2009-06-03 07:56:00,1.08029,1.08049,1.08003,1.08003,130000000.0
2009-06-03 07:57:00,1.0807,1.0807,1.0806,1.08065,6000000.0
2009-06-03 07:58:00,1.08075,1.081,1.0804,1.08065,47600000.0
2009-06-03 07:59:00,1.08065,1.08065,1.08065,1.08065,14400000.0
2009-06-03 08:00:00,1.08065,1.081,1.08045,1.0808,153000000.0
2009-06-03 08:01:00,1.0808,1.0808,1.0807,1.08075,11000000.0
2009-06-03 08:02:00,1.0808,1.08095,1.0808,1.08095,35200000.0
2009-06-03 08:03:00,1.08095,1.08095,1.0807,1.0808,14000000.0
2009-06-03 08:04:00,1.0808,1.08105,1.0807,1.08105,42000000.0
2009-06-03 08:05:00,1.0812,1.08155,1.0812,1.08155,93000000.0
2009-06-03 08:06:00,1.08155,1.08155,1.08125,1.08135,13600000.0
2009-06-03 08:07:00,1.0815,1.082,1.08135,1.08175,80200000.0
2009-06-03 08:08:00,1.08185,1.0819,1.08155,1.08165,57600000.0
2009-06-03 08:09:00,1.08165,1.0819,1.08165,1.0819,29400000.0
2009-06-03 08:10:00,1.0819,1.08195,1.0815,1.0817,103200000.0
2009-06-03 08:11:00,1.08185,1.0821,1.08185,1.0821,91400000.0
2009-06-03 08:12:00,1.0821,1.0821,1.082,1.082,12800000.0
2009-06-03 08:13:00,1.08205,1.08205,1.08205,1.08205,4800000.0
2009-06-03 08:14:00,1.08205,1.08205,1.08205,1.08205,4800000.0
2009-06-03 08:15:00,1.0819,1.0825,1.0819,1.08215,57000000.0
2009-06-03 08:16:00,1.0823,1.0825,1.0823,1.0825,9000000.0
2009-06-03 08:17:00,1.08225,1.08345,1.08225,1.0833,177800000.0
2009-06-03 08:18:00,1.0834,1.0834,1.0831,1.0832,83200000.0
2009-06-03 08:19:00,1.0832,1.0833,1.08285,1.08285,72600000.0
2009-06-03 08:20:00,1.08305,1.0831,1.0827,1.0828,122600000.0
2009-06-03 08:21:00,1.0828,1.0828,1.0827,1.0827,31400000.0
2009-06-03 08:22:00,1.08275,1.0828,1.08275,1.0828,36000000.0
2009-06-03 08:23:00,1.0828,1.08345,1.0828,1.08345,160000000.0
2009-06-03 08:24:00,1.08335,1.0836,1.08325,1.0834,159800000.0
2009-06-03 08:25:00,1.0834,1.0835,1.0833,1.0835,92800000.0
2009-06-03 08:26:00,1.08365,1.08375,1.08325,1.0833,65400000.0
2009-06-03 08:27:00,1.08335,1.0834,1.083,1.08305,64800000.0
2009-06-03 08:28:00,1.0829,1.08305,1.0829,1.08305,30800000.0
2009-06-03 08:29:00,1.08305,1.08305,1.0825,1.0826,127000000.0
2009-06-03 08:30:00,1.08275,1.08275,1.0823,1.08235,233400000.0
2009-06-03 08:31:00,1.08245,1.08315,1.08245,1.0827,173200000.0
2009-06-03 08:32:00,1.0827,1.08295,1.08255,1.08265,218200000.0
2009-06-03 08:33:00,1.08265,1.08305,1.0825,1.0825,266400000.0
2009-06-03 08:34:00,1.08265,1.0828,1.08245,1.0828,67800000.0
2009-06-03 08:35:00,1.0828,1.0829,1.08245,1.0829,146800000.0
2009-06-03 08:36:00,1.0829,1.0829,1.0821,1.08225,79000000.0
2009-06-03 08:37:00,1.08225,1.08225,1.0818,1.08195,142400000.0
2009-06-03 08:38:00,1.08195,1.08215,1.08175,1.0819,201800000.0
2009-06-03 08:39:00,1.08165,1.08215,1.08145,1.0816,120800000.0
2009-06-03 08:40:00,1.0816,1.0817,1.0816,1.0816,24600000.0
2009-06-03 08:41:00,1.08165,1.0818,1.08165,1.08175,42400000.0
2009-06-03 08:42:00,1.08175,1.08175,1.0809,1.0811,240400000.0
2009-06-03 08:43:00,1.08105,1.08105,1.0806,1.08085,132200000.0
2009-06-03 08:44:00,1.0809,1.0809,1.08075,1.08085,62400000.0
2009-06-03 08:45:00,1.0809,1.08095,1.0799,1.07995,165600000.0
2009-06-03 08:46:00,1.07995,1.08,1.07955,1.07995,108400000.0
2009-06-03 08:47:00,1.07995,1.08,1.07945,1.07955,202800000.0
2009-06-03 08:48:00,1.07955,1.07995,1.07955,1.07995,203200000.0
2009-06-03 08:49:00,1.07995,1.0801,1.07935,1.0797,169200000.0
2009-06-03 08:50:00,1.0797,1.07975,1.0794,1.07955,104400000.0
2009-06-03 08:51:00,1.07955,1.0797,1.0793,1.07945,338600000.0
2009-06-03 08:52:00,1.07945,1.08,1.07945,1.07985,153400000.0
2009-06-03 08:53:00,1.07985,1.0804,1.0797,1.08025,201600000.0
2009-06-03 08:54:00,1.0803,1.08085,1.08005,1.0804,180800000.0
2009-06-03 08:55:00,1.08065,1.0808,1.08015,1.08045,266200000.0
2009-06-03 08:56:00,1.08045,1.0809,1.08045,1.0807,147600000.0
2009-06-03 08:57:00,1.0808,1.08125,1.08065,1.0809,286800001.0
2009-06-03 08:58:00,1.0811,1.0817,1.08075,1.08115,180800000.0
2009-06-03 08:59:00,1.08115,1.0816,1.081,1.0814,70000000.0
2009-06-03 09:00:00,1.08145,1.0817,1.0813,1.08145,217800001.0
2009-06-03 09:01:00,1.08145,1.0817,1.0814,1.08155,193800000.0
2009-06-03 09:02:00,1.08155,1.0817,1.0811,1.08125,130400000.0
2009-06-03 09:03:00,1.08125,1.08175,1.08115,1.08175,234200000.0
2009-06-03 09:04:00,1.082,1.0822,1.0816,1.08175,225000000.0
2009-06-03 09:05:00,1.08175,1.0821,1.08125,1.08125,283200000.0
2009-06-03 09:06:00,1.0814,1.08205,1.08125,1.0813,294000000.0
2009-06-03 09:07:00,1.0813,1.0816,1.08105,1.08135,293800000.0
2009-06-03 09:08:00,1.08135,1.0814,1.08065,1.08095,262600000.0
2009-06-03 09:09:00,1.08095,1.08105,1.0806,1.08065,167600000.0
2009-06-03 09:10:00,1.08065,1.0818,1.08065,1.08095,246600000.0
2009-06-03 09:11:00,1.0811,1.0811,1.0807,1.0808,166400000.0
2009-06-03 09:12:00,1.0808,1.08085,1.08055,1.08075,177000000.0
2009-06-03 09:13:00,1.08075,1.08095,1.08065,1.0808,235800000.0
2009-06-03 09:14:00,1.0808,1.0809,1.0807,1.0809,287000000.0
2009-06-03 09:15:00,1.0808,1.08125,1.08075,1.08095,196000000.0
2009-06-03 09:16:00,1.08095,1.0811,1.08045,1.08075,197800000.0
2009-06-03 09:17:00,1.0802,1.08085,1.08015,1.08085,214000000.0
2009-06-03 09:18:00,1.08085,1.0809,1.08075,1.08085,62000000.0
2009-06-03 09:19:00,1.08085,1.08105,1.08075,1.0809,206800000.0
2009-06-03 09:20:00,1.0809,1.081,1.08085,1.0809,188200000.0
2009-06-03 09:21:00,1.0809,1.081,1.0808,1.0809,377800000.0
2009-06-03 09:22:00,1.0809,1.08095,1.0807,1.0807,129000000.0
2009-06-03 09:23:00,1.08095,1.0811,1.0806,1.08105,241600000.0
2009-06-03 09:24:00,1.08105,1.0811,1.08075,1.08085,210400000.0
2009-06-03 09:25:00,1.0809,1.08115,1.0808,1.08105,223000000.0
2009-06-03 09:26:00,1.08105,1.0813,1.081,1.0811,239200000.0
2009-06-03 09:27:00,1.0811,1.0811,1.08055,1.0807,223200000.0
2009-06-03 09:28:00,1.0807,1.0814,1.0805,1.08115,361400000.0
2009-06-03 09:29:00,1.08115,1.0815,1.0809,1.08115,254400000.0
2009-06-03 09:30:00,1.08115,1.08155,1.081,1.0815,285400000.0
2009-06-03 09:31:00,1.0815,1.0817,1.0814,1.0817,322400000.0
2009-06-03 09:32:00,1.0815,1.0818,1.0809,1.0818,264000000.0
2009-06-03 09:33:00,1.0817,1.0819,1.0813,1.0815,366200000.0
2009-06-03 09:34:00,1.08125,1.0818,1.08125,1.0815,149200000.0
2009-06-03 09:35:00,1.0815,1.0816,1.08105,1.0815,208400000.0
2009-06-03 09:36:00,1.0815,1.08195,1.08125,1.08185,289800001.0
2009-06-03 09:37:00,1.08195,1.0829,1.08195,1.08285,293800000.0
2009-06-03 09:38:00,1.08285,1.08295,1.0822,1.08235,304200000.0
2009-06-03 09:39:00,1.08225,1.0825,1.0821,1.08215,184400000.0
2009-06-03 09:40:00,1.08215,1.08255,1.0821,1.08225,207800000.0
2009-06-03 09:41:00,1.08225,1.08265,1.0821,1.08245,217200000.0
2009-06-03 09:42:00,1.08245,1.08245,1.0815,1.0816,256200000.0
2009-06-03 09:43:00,1.0816,1.08185,1.0816,1.08185,128800000.0
2009-06-03 09:44:00,1.0819,1.0823,1.0816,1.0821,326200000.0
2009-06-03 09:45:00,1.0822,1.0823,1.0816,1.0819,274400000.0
2009-06-03 09:46:00,1.0819,1.0823,1.08145,1.08195,265200000.0
2009-06-03 09:47:00,1.08195,1.082,1.0809,1.0812,327800000.0
2009-06-03 09:48:00,1.0812,1.08155,1.08095,1.0812,283400000.0
2009-06-03 09:49:00,1.08125,1.0815,1.0811,1.08145,171000000.0
2009-06-03 09:50:00,1.08145,1.08145,1.08075,1.0809,234300000.0
2009-06-03 09:51:00,1.0809,1.0811,1.0805,1.0811,110600000.0
2009-06-03 09:52:00,1.08095,1.08145,1.08075,1.0812,141600000.0
2009-06-03 09:53:00,1.0812,1.08175,1.08085,1.0809,172200000.0
2009-06-03 09:54:00,1.08075,1.0809,1.08015,1.0805,338200000.0
2009-06-03 09:55:00,1.08055,1.08095,1.08035,1.08085,295599999.0
2009-06-03 09:56:00,1.08065,1.0813,1.08065,1.0812,181800000.0
2009-06-03 09:57:00,1.0812,1.082,1.0809,1.082,166200000.0
2009-06-03 09:58:00,1.082,1.08215,1.08135,1.08155,355000000.0
2009-06-03 09:59:00,1.0817,1.0829,1.08165,1.0828,294900000.0
2009-06-03 10:00:00,1.08285,1.0832,1.08255,1.08285,426399999.0
2009-06-03 10:01:00,1.08285,1.083,1.08235,1.083,429200000.0
2009-06-03 10:02:00,1.08285,1.08345,1.0823,1.08285,401200001.0
2009-06-03 10:03:00,1.08265,1.0829,1.0825,1.0829,240800000.0
2009-06-03 10:04:00,1.0829,1.083,1.08255,1.0829,253000001.0
2009-06-03 10:05:00,1.08265,1.083,1.0823,1.08245,472000000.0
2009-06-03 10:06:00,1.08245,1.0828,1.0823,1.08255,327600001.0
2009-06-03 10:07:00,1.08255,1.08285,1.0824,1.08265,165400000.0
2009-06-03 10:08:00,1.08245,1.08275,1.0823,1.08265,303200000.0
2009-06-03 10:09:00,1.08265,1.0827,1.08195,1.0822,289400000.0
2009-06-03 10:10:00,1.0822,1.0822,1.0819,1.082,105600000.0
2009-06-03 10:11:00,1.082,1.08265,1.0819,1.0826,385600000.0
2009-06-03 10:12:00,1.0826,1.083,1.08235,1.08285,409000000.0
2009-06-03 10:13:00,1.083,1.08335,1.08275,1.08335,347600001.0
2009-06-03 10:14:00,1.08335,1.084,1.0833,1.084,444200000.0
2009-06-03 10:15:00,1.084,1.084,1.0834,1.08345,393400000.0
2009-06-03 10:16:00,1.08345,1.0837,1.08345,1.08365,235800000.0
2009-06-03 10:17:00,1.0837,1.084,1.08355,1.0837,420000000.0
2009-06-03 10:18:00,1.0837,1.0837,1.0828,1.08305,353800000.0
2009-06-03 10:19:00,1.08305,1.08335,1.083,1.08325,469000000.0
2009-06-03 10:20:00,1.08335,1.0834,1.08265,1.0829,166800000.0
2009-06-03 10:21:00,1.0829,1.0831,1.08235,1.08245,207000000.0
2009-06-03 10:22:00,1.08245,1.083,1.08225,1.083,247000000.0
2009-06-03 10:23:00,1.08285,1.083,1.0825,1.0829,208400000.0
2009-06-03 10:24:00,1.0829,1.0832,1.08285,1.0831,71600000.0
2009-06-03 10:25:00,1.08285,1.0832,1.08265,1.083,170800000.0
2009-06-03 10:26:00,1.083,1.083,1.08245,1.08255,383400000.0
2009-06-03 10:27:00,1.08255,1.08255,1.08255,1.08255,355600000.0
2009-06-03 10:28:00,1.08255,1.08255,1.08135,1.08145,422200000.0
2009-06-03 10:29:00,1.08145,1.08205,1.08135,1.08185,460000000.0
2009-06-03 10:30:00,1.08185,1.082,1.08085,1.08085,209600000.0
2009-06-03 10:31:00,1.0809,1.0813,1.08025,1.08085,461000001.0
2009-06-03 10:32:00,1.0809,1.0815,1.0809,1.08125,435200000.0
2009-06-03 10:33:00,1.08125,1.0818,1.08125,1.0817,170400000.0
2009-06-03 10:34:00,1.0817,1.0817,1.08115,1.0814,354000000.0
2009-06-03 10:35:00,1.08155,1.082,1.08135,1.0819,276000000.0
2009-06-03 10:36:00,1.0818,1.082,1.08175,1.08195,310800000.0
2009-06-03 10:37:00,1.08195,1.0822,1.0818,1.0822,80200000.0
2009-06-03 10:38:00,1.0823,1.08425,1.08205,1.0841,501199999.0
2009-06-03 10:39:00,1.0841,1.08495,1.0836,1.08495,385000000.0
2009-06-03 10:40:00,1.08495,1.08585,1.0849,1.08575,338400000.0
2009-06-03 10:41:00,1.08585,1.08585,1.08485,1.0853,399400000.0
2009-06-03 10:42:00,1.0852,1.08555,1.0834,1.08395,355200000.0
2009-06-03 10:43:00,1.0839,1.0853,1.0839,1.0852,338400000.0
2009-06-03 10:44:00,1.0852,1.0853,1.0846,1.08525,248200000.0
2009-06-03 10:45:00,1.0853,1.0858,1.08515,1.0856,275600000.0
2009-06-03 10:46:00,1.0857,1.0862,1.08565,1.08605,384400000.0
2009-06-03 10:47:00,1.08605,1.08635,1.0859,1.0863,272200000.0
2009-06-03 10:48:00,1.0863,1.08685,1.0863,1.08675,273600000.0
2009-06-03 10:49:00,1.08675,1.08675,1.08585,1.0862,302400000.0
2009-06-03 10:50:00,1.0862,1.0862,1.08555,1.08555,417200000.0
2009-06-03 10:51:00,1.08555,1.08605,1.0852,1.0859,362400000.0
2009-06-03 10:52:00,1.0859,1.08605,1.0857,1.0857,173800000.0
2009-06-03 10:53:00,1.0858,1.0858,1.08495,1.085,369600000.0
2009-06-03 10:54:00,1.085,1.08535,1.0849,1.0853,168600000.0
2009-06-03 10:55:00,1.08525,1.0854,1.0847,1.08475,302400000.0
2009-06-03 10:56:00,1.08475,1.085,1.08375,1.08385,258000000.0
2009-06-03 10:57:00,1.08385,1.085,1.0838,1.08465,213000000.0
2009-06-03 10:58:00,1.0847,1.0852,1.0845,1.08515,97800000.0
2009-06-03 10:59:00,1.08505,1.0856,1.0848,1.0853,190800000.0
2009-06-03 11:00:00,1.08545,1.0859,1.08515,1.08525,276400000.0
2009-06-03 11:01:00,1.08525,1.0854,1.08525,1.08535,270200000.0
2009-06-03 11:02:00,1.08535,1.08535,1.08475,1.08485,145400000.0
2009-06-03 11:03:00,1.08485,1.0851,1.08415,1.0847,272000000.0
2009-06-03 11:04:00,1.0847,1.0855,1.08455,1.0855,91600000.0
2009-06-03 11:05:00,1.0855,1.0856,1.08475,1.08505,236400000.0
2009-06-03 11:06:00,1.08505,1.08545,1.08495,1.0851,213000000.0
2009-06-03 11:07:00,1.0851,1.0852,1.08485,1.08495,128000000.0
2009-06-03 11:08:00,1.08495,1.08565,1.0842,1.08565,204400000.0
2009-06-03 11:09:00,1.08565,1.0867,1.08565,1.08615,301200000.0
2009-06-03 11:10:00,1.08615,1.08615,1.0858,1.08585,176400000.0
2009-06-03 11:11:00,1.08585,1.08615,1.0858,1.0858,334000000.0
2009-06-03 11:12:00,1.0859,1.0862,1.08575,1.08595,289000000.0
2009-06-03 11:13:00,1.08595,1.08655,1.08595,1.08655,253600000.0
2009-06-03 11:14:00,1.0865,1.0865,1.08615,1.0863,217200000.0
2009-06-03 11:15:00,1.08645,1.0867,1.0864,1.0864,99600000.0
2009-06-03 11:16:00,1.0864,1.0866,1.08625,1.0865,132800000.0
2009-06-03 11:17:00,1.0865,1.0867,1.0864,1.0865,235200000.0
2009-06-03 11:18:00,1.0865,1.08775,1.08645,1.08735,469800000.0
2009-06-03 11:19:00,1.08735,1.08805,1.08695,1.08805,304200000.0
2009-06-03 11:20:00,1.08805,1.0884,1.0878,1.088,352200000.0
2009-06-03 11:21:00,1.088,1.088,1.0873,1.08735,337900000.0
2009-06-03 11:22:00,1.08735,1.08735,1.0869,1.08715,54800000.0
2009-06-03 11:23:00,1.08715,1.0874,1.08715,1.08725,90200000.0
2009-06-03 11:24:00,1.08725,1.0875,1.0872,1.08725,93600000.0
2009-06-03 11:25:00,1.08725,1.08745,1.08725,1.0874,215600000.0
2009-06-03 11:26:00,1.08735,1.0874,1.0871,1.0872,324200000.0
2009-06-03 11:27:00,1.0873,1.08735,1.08695,1.0873,346200000.0
2009-06-03 11:28:00,1.0874,1.0876,1.08725,1.0876,270800000.0
2009-06-03 11:29:00,1.0876,1.08805,1.08755,1.088,285200000.0
2009-06-03 11:30:00,1.088,1.08865,1.088,1.0885,449000000.0
2009-06-03 11:31:00,1.08845,1.08845,1.0882,1.08825,149800000.0
2009-06-03 11:32:00,1.08825,1.08825,1.0876,1.0879,113800000.0
2009-06-03 11:33:00,1.0879,1.0879,1.0877,1.0879,134000000.0
2009-06-03 11:34:00,1.0879,1.0885,1.0878,1.0884,208200000.0
2009-06-03 11:35:00,1.0884,1.0886,1.08825,1.0885,147200000.0
2009-06-03 11:36:00,1.0885,1.0888,1.0881,1.0882,239700000.0
2009-06-03 11:37:00,1.0883,1.089,1.0883,1.0887,247199999.0
2009-06-03 11:38:00,1.0887,1.089,1.08835,1.0885,256800000.0
2009-06-03 11:39:00,1.0886,1.089,1.0883,1.0888,213600000.0
2009-06-03 11:40:00,1.0888,1.0888,1.08825,1.0885,246600000.0
2009-06-03 11:41:00,1.0885,1.0887,1.0883,1.0883,96600000.0
2009-06-03 11:42:00,1.08805,1.0887,1.08805,1.0883,325200000.0
2009-06-03 11:43:00,1.088,1.0882,1.0873,1.0876,223000000.0
2009-06-03 11:44:00,1.0876,1.0882,1.08745,1.08775,393800000.0
2009-06-03 11:45:00,1.0876,1.0878,1.0876,1.0877,156600000.0
2009-06-03 11:46:00,1.0878,1.0882,1.08765,1.088,183800000.0
2009-06-03 11:47:00,1.088,1.0881,1.08795,1.088,99600000.0
2009-06-03 11:48:00,1.08795,1.0884,1.08795,1.0883,243400000.0
2009-06-03 11:49:00,1.0883,1.08865,1.0883,1.0886,112800000.0
2009-06-03 11:50:00,1.0885,1.0889,1.0882,1.0885,257800000.0
2009-06-03 11:51:00,1.0885,1.0886,1.08825,1.0884,239400000.0
2009-06-03 11:52:00,1.0884,1.0885,1.0881,1.0882,338600000.0
2009-06-03 11:53:00,1.0883,1.0883,1.0882,1.0883,148200000.0
2009-06-03 11:54:00,1.0883,1.0883,1.0883,1.0883,206800000.0
2009-06-03 11:55:00,1.0883,1.0883,1.0879,1.08795,165800000.0
2009-06-03 11:56:00,1.088,1.0881,1.08795,1.08795,85000000.0
2009-06-03 11:57:00,1.08795,1.088,1.08755,1.0877,193200000.0
2009-06-03 11:58:00,1.0877,1.0878,1.0875,1.08755,251600000.0
2009-06-03 11:59:00,1.08755,1.0876,1.08745,1.0875,94800000.0
2009-06-03 12:00:00,1.08745,1.0877,1.08745,1.0876,192000000.0
2009-06-03 12:01:00,1.0876,1.0877,1.08735,1.0874,225000000.0
2009-06-03 12:02:00,1.0875,1.0877,1.08735,1.0877,120800000.0
2009-06-03 12:03:00,1.0878,1.0878,1.0872,1.0873,100200000.0
2009-06-03 12:04:00,1.0873,1.0873,1.08615,1.0865,192000000.0
2009-06-03 12:05:00,1.08665,1.087,1.08665,1.0868,170800000.0
2009-06-03 12:06:00,1.0867,1.08685,1.0861,1.0862,248800000.0
2009-06-03 12:07:00,1.0862,1.0864,1.0861,1.0863,134600000.0
2009-06-03 12:08:00,1.0863,1.0872,1.0863,1.0871,255600000.0
2009-06-03 12:09:00,1.0871,1.0871,1.08685,1.087,327200000.0
2009-06-03 12:10:00,1.0869,1.0874,1.0869,1.0873,208400000.0
2009-06-03 12:11:00,1.0873,1.0874,1.0869,1.0869,278600000.0
2009-06-03 12:12:00,1.0869,1.0874,1.0865,1.0866,302200000.0
2009-06-03 12:13:00,1.0866,1.0868,1.0865,1.08655,57800000.0
2009-06-03 12:14:00,1.08655,1.0867,1.0861,1.0866,94700000.0
2009-06-03 12:15:00,1.0866,1.0867,1.0863,1.0866,87400000.0
2009-06-03 12:16:00,1.0866,1.0866,1.08605,1.0861,83000000.0
2009-06-03 12:17:00,1.0861,1.0865,1.0861,1.08645,147400000.0
2009-06-03 12:18:00,1.08645,1.08665,1.08585,1.08595,576800000.0
2009-06-03 12:19:00,1.08595,1.0862,1.0859,1.0862,357600000.0
2009-06-03 12:20:00,1.0862,1.08635,1.08615,1.08615,311800000.0
2009-06-03 12:21:00,1.08605,1.0861,1.0858,1.08585,101000000.0
2009-06-03 12:22:00,1.08585,1.0859,1.08575,1.0858,127200000.0
2009-06-03 12:23:00,1.08575,1.08575,1.08575,1.08575,66600000.0
2009-06-03 12:24:00,1.08585,1.0861,1.0857,1.086,232200000.0
2009-06-03 12:25:00,1.086,1.0861,1.08575,1.08595,207800000.0
2009-06-03 12:26:00,1.08605,1.0864,1.0859,1.0864,104000000.0
2009-06-03 12:27:00,1.0864,1.0864,1.08595,1.086,144600000.0
2009-06-03 12:28:00,1.086,1.0863,1.086,1.0861,64000000.0
2009-06-03 12:29:00,1.0861,1.0862,1.08605,1.0862,58400000.0
2009-06-03 12:30:00,1.0862,1.0862,1.08565,1.086,212000000.0
2009-06-03 12:31:00,1.086,1.0862,1.08565,1.08565,156000000.0
2009-06-03 12:32:00,1.0857,1.086,1.0856,1.086,290200000.0
2009-06-03 12:33:00,1.086,1.086,1.0853,1.0854,247200000.0
2009-06-03 12:34:00,1.08535,1.08545,1.0851,1.0854,275000000.0
2009-06-03 12:35:00,1.0854,1.0854,1.0852,1.0854,131200000.0
2009-06-03 12:36:00,1.0854,1.0859,1.0853,1.0859,65700000.0
2009-06-03 12:37:00,1.0859,1.0863,1.0858,1.0863,124200000.0
2009-06-03 12:38:00,1.0863,1.08655,1.0861,1.0863,163200000.0
2009-06-03 12:39:00,1.0863,1.08665,1.0862,1.0862,89000000.0
2009-06-03 12:40:00,1.0862,1.0864,1.08565,1.086,200800000.0
2009-06-03 12:41:00,1.086,1.0863,1.08565,1.08585,155000000.0
2009-06-03 12:42:00,1.086,1.0861,1.0855,1.0855,215600000.0
2009-06-03 12:43:00,1.0855,1.0861,1.0855,1.0855,130000000.0
2009-06-03 12:44:00,1.0855,1.0856,1.0845,1.0848,172000000.0
2009-06-03 12:45:00,1.0848,1.0849,1.0843,1.0844,154600000.0
2009-06-03 12:46:00,1.08435,1.0844,1.08415,1.0843,82000000.0
2009-06-03 12:47:00,1.0844,1.0848,1.0844,1.0848,102200000.0
2009-06-03 12:48:00,1.0848,1.085,1.0848,1.0849,37800000.0
2009-06-03 12:49:00,1.085,1.0854,1.085,1.0854,119400000.0
2009-06-03 12:50:00,1.0854,1.08545,1.08525,1.0853,245000000.0
2009-06-03 12:51:00,1.0853,1.08545,1.0853,1.0853,140800000.0
2009-06-03 12:52:00,1.0853,1.0853,1.0846,1.0846,112000000.0
2009-06-03 12:53:00,1.0846,1.0848,1.08435,1.0848,91600000.0
2009-06-03 12:54:00,1.085,1.0854,1.0849,1.0854,64400000.0
2009-06-03 12:55:00,1.0853,1.08535,1.085,1.085,100600000.0
2009-06-03 12:56:00,1.085,1.0857,1.0849,1.0855,274200000.0
2009-06-03 12:57:00,1.0855,1.0855,1.0851,1.0853,94000000.0
2009-06-03 12:58:00,1.0853,1.0857,1.0851,1.0855,159400000.0
2009-06-03 12:59:00,1.08565,1.0857,1.0855,1.0857,57200000.0
2009-06-03 13:00:00,1.0858,1.0861,1.085,1.086,305000000.0
2009-06-03 13:01:00,1.086,1.0863,1.086,1.0863,174000000.0
2009-06-03 13:02:00,1.0863,1.0863,1.0858,1.0859,176000000.0
2009-06-03 13:03:00,1.0859,1.0861,1.08585,1.08585,217800000.0
2009-06-03 13:04:00,1.08585,1.0873,1.08575,1.0873,149600000.0
2009-06-03 13:05:00,1.08705,1.08715,1.0868,1.08695,236800000.0
2009-06-03 13:06:00,1.087,1.0871,1.0866,1.0866,143200000.0
2009-06-03 13:07:00,1.0866,1.0869,1.08625,1.0867,194400000.0
2009-06-03 13:08:00,1.0867,1.0867,1.086,1.0863,233800000.0
2009-06-03 13:09:00,1.0864,1.0864,1.0856,1.0858,234400000.0
2009-06-03 13:10:00,1.0858,1.0868,1.0858,1.0868,282600000.0
2009-06-03 13:11:00,1.0868,1.08705,1.08655,1.08655,380800000.0
2009-06-03 13:12:00,1.08655,1.0867,1.0862,1.0867,244000000.0
2009-06-03 13:13:00,1.0867,1.0867,1.0862,1.0863,161800000.0
2009-06-03 13:14:00,1.0863,1.0869,1.0863,1.0869,198600000.0
2009-06-03 13:15:00,1.0869,1.0876,1.0868,1.0875,301200000.0
2009-06-03 13:16:00,1.0876,1.0876,1.0869,1.08735,236500000.0
2009-06-03 13:17:00,1.0874,1.0877,1.08715,1.0876,215800000.0
2009-06-03 13:18:00,1.0876,1.08775,1.0873,1.0873,440000000.0
2009-06-03 13:19:00,1.08745,1.0881,1.0873,1.088,248200000.0
2009-06-03 13:20:00,1.088,1.08875,1.088,1.0886,283400000.0
2009-06-03 13:21:00,1.0885,1.08855,1.0878,1.0879,223600000.0
2009-06-03 13:22:00,1.0879,1.0885,1.08755,1.0885,199600000.0
2009-06-03 13:23:00,1.0885,1.0891,1.0885,1.089,201200000.0
2009-06-03 13:24:00,1.089,1.089,1.0889,1.089,289400000.0
2009-06-03 13:25:00,1.089,1.0892,1.089,1.0892,200600000.0
2009-06-03 13:26:00,1.0892,1.0903,1.0892,1.09015,391000000.0
2009-06-03 13:27:00,1.0903,1.09065,1.08975,1.08975,341000000.0
2009-06-03 13:28:00,1.0898,1.0902,1.08965,1.08965,401500000.0
2009-06-03 13:29:00,1.08965,1.0899,1.0891,1.0897,278900000.0
2009-06-03 13:30:00,1.0898,1.0904,1.0895,1.0904,185200000.0
2009-06-03 13:31:00,1.0904,1.0911,1.0903,1.09095,219500000.0
2009-06-03 13:32:00,1.09095,1.09095,1.08975,1.0903,323900000.0
2009-06-03 13:33:00,1.0903,1.0904,1.09005,1.0902,115600000.0
2009-06-03 13:34:00,1.0902,1.0905,1.09005,1.0901,168600000.0
2009-06-03 13:35:00,1.0901,1.09045,1.0898,1.0904,363200000.0
2009-06-03 13:36:00,1.0904,1.0906,1.09015,1.0904,381400000.0
2009-06-03 13:37:00,1.0903,1.0904,1.08945,1.08945,560400000.0
2009-06-03 13:38:00,1.08955,1.08955,1.08935,1.0895,453200000.0
2009-06-03 13:39:00,1.0895,1.0897,1.08935,1.0897,158400000.0
2009-06-03 13:40:00,1.0897,1.0897,1.08855,1.08855,508000000.0
2009-06-03 13:41:00,1.0886,1.08885,1.0883,1.0884,138000000.0
2009-06-03 13:42:00,1.0884,1.0888,1.08835,1.08845,267200000.0
2009-06-03 13:43:00,1.08845,1.0888,1.0879,1.0885,373000000.0
2009-06-03 13:44:00,1.0885,1.0889,1.08835,1.0888,277400000.0
2009-06-03 13:45:00,1.0888,1.08925,1.0886,1.0887,213300000.0
2009-06-03 13:46:00,1.0887,1.0887,1.088,1.088,127600000.0
2009-06-03 13:47:00,1.08805,1.0884,1.08805,1.0882,102600000.0
2009-06-03 13:48:00,1.0882,1.08865,1.0882,1.08855,345900001.0
2009-06-03 13:49:00,1.08855,1.089,1.0884,1.0889,364800000.0
2009-06-03 13:50:00,1.0889,1.08915,1.08815,1.0883,318300000.0
2009-06-03 13:51:00,1.0883,1.0884,1.0878,1.0878,312600000.0
2009-06-03 13:52:00,1.0879,1.0887,1.0876,1.0878,415900000.0
2009-06-03 13:53:00,1.0878,1.0878,1.08725,1.0876,336600001.0
2009-06-03 13:54:00,1.0876,1.0878,1.0873,1.0877,286000000.0
2009-06-03 13:55:00,1.0878,1.088,1.08605,1.0866,458800000.0
2009-06-03 13:56:00,1.0867,1.08685,1.08645,1.08685,322400000.0
2009-06-03 13:57:00,1.08685,1.0873,1.08685,1.08725,159200000.0
2009-06-03 13:58:00,1.0873,1.0878,1.0871,1.0877,278600000.0
2009-06-03 13:59:00,1.0877,1.08815,1.0876,1.088,152200000.0
2009-06-03 14:00:00,1.088,1.0881,1.08735,1.0876,317400000.0
2009-06-03 14:01:00,1.0876,1.0876,1.087,1.0875,179200000.0
2009-06-03 14:02:00,1.0875,1.0876,1.0871,1.0876,215400000.0
2009-06-03 14:03:00,1.0876,1.0876,1.087,1.08735,237600000.0
2009-06-03 14:04:00,1.08735,1.08735,1.0864,1.0864,293400000.0
2009-06-03 14:05:00,1.08655,1.0867,1.086,1.0862,382400000.0
2009-06-03 14:06:00,1.08625,1.0864,1.0858,1.08585,337800000.0
2009-06-03 14:07:00,1.08585,1.0866,1.08585,1.08595,469400000.0
2009-06-03 14:08:00,1.08605,1.0865,1.086,1.0864,264600000.0
2009-06-03 14:09:00,1.0864,1.0864,1.08595,1.08595,232000000.0
2009-06-03 14:10:00,1.08595,1.0863,1.08595,1.08615,184400000.0
2009-06-03 14:11:00,1.08615,1.0866,1.08615,1.08645,429000000.0
2009-06-03 14:12:00,1.0865,1.0871,1.08605,1.08705,571200000.0
2009-06-03 14:13:00,1.0872,1.08785,1.0872,1.0877,309000000.0
2009-06-03 14:14:00,1.0877,1.0878,1.08755,1.0877,187600000.0
2009-06-03 14:15:00,1.0877,1.0887,1.0876,1.0881,412400000.0
2009-06-03 14:16:00,1.0881,1.0882,1.08725,1.0874,602500000.0
2009-06-03 14:17:00,1.0874,1.0888,1.08695,1.08875,399400000.0
2009-06-03 14:18:00,1.08875,1.08875,1.08725,1.0883,305000000.0
2009-06-03 14:19:00,1.0883,1.0889,1.0882,1.0884,648199992.0
2009-06-03 14:20:00,1.0884,1.08925,1.08805,1.089,395600000.0
2009-06-03 14:21:00,1.089,1.0892,1.08745,1.0875,389800000.0
2009-06-03 14:22:00,1.0875,1.0884,1.0874,1.088,273400000.0
2009-06-03 14:23:00,1.088,1.0889,1.088,1.0888,245600000.0
2009-06-03 14:24:00,1.0888,1.08945,1.0887,1.0892,326200000.0
2009-06-03 14:25:00,1.0892,1.0893,1.0883,1.0883,416000000.0
2009-06-03 14:26:00,1.0883,1.0885,1.0882,1.08825,223400000.0
2009-06-03 14:27:00,1.08825,1.0884,1.08765,1.0877,214600000.0
2009-06-03 14:28:00,1.0877,1.0882,1.08715,1.0872,303800000.0
2009-06-03 14:29:00,1.0872,1.08735,1.0871,1.0872,231000000.0
2009-06-03 14:30:00,1.0872,1.0878,1.0872,1.0877,173200000.0
2009-06-03 14:31:00,1.0877,1.088,1.0877,1.08775,209000000.0
2009-06-03 14:32:00,1.08775,1.0879,1.08735,1.08755,294600000.0
2009-06-03 14:33:00,1.08765,1.0877,1.08695,1.0875,382600000.0
2009-06-03 14:34:00,1.0875,1.0877,1.08695,1.0875,406800000.0
2009-06-03 14:35:00,1.0875,1.0883,1.0874,1.0881,186000000.0
2009-06-03 14:36:00,1.08795,1.088,1.0871,1.088,307800000.0
2009-06-03 14:37:00,1.088,1.0885,1.08755,1.0878,266200000.0
2009-06-03 14:38:00,1.0878,1.088,1.08755,1.0879,119600000.0
2009-06-03 14:39:00,1.08785,1.0885,1.08785,1.0882,193600000.0
2009-06-03 14:40:00,1.08815,1.0889,1.0881,1.0885,364800000.0
2009-06-03 14:41:00,1.0885,1.0887,1.08835,1.0885,304000000.0
2009-06-03 14:42:00,1.0885,1.08855,1.08845,1.0885,629400000.0
2009-06-03 14:43:00,1.0886,1.0893,1.0884,1.0888,543600000.0
2009-06-03 14:44:00,1.0889,1.0895,1.08875,1.0895,199000000.0
2009-06-03 14:45:00,1.0896,1.09025,1.08955,1.0901,595000000.0
2009-06-03 14:46:00,1.0901,1.0903,1.08995,1.0903,451200000.0
2009-06-03 14:47:00,1.0903,1.09105,1.0903,1.09045,450600000.0
2009-06-03 14:48:00,1.0907,1.0909,1.0905,1.09075,418000000.0
2009-06-03 14:49:00,1.09075,1.0914,1.0906,1.09115,447600000.0
2009-06-03 14:50:00,1.09115,1.0919,1.09115,1.0919,546400000.0
2009-06-03 14:51:00,1.0918,1.09285,1.0918,1.09275,426800000.0
2009-06-03 14:52:00,1.09275,1.09425,1.09275,1.0935,489800000.0
2009-06-03 14:53:00,1.09355,1.09415,1.09315,1.09375,516000000.0
2009-06-03 14:54:00,1.09375,1.0938,1.0928,1.0929,641400000.0
2009-06-03 14:55:00,1.09285,1.0932,1.09225,1.09235,468700000.0
2009-06-03 14:56:00,1.09235,1.0931,1.09235,1.09265,527000000.0
2009-06-03 14:57:00,1.09265,1.0927,1.09185,1.09205,298200000.0
2009-06-03 14:58:00,1.092,1.0922,1.09165,1.09205,401200000.0
2009-06-03 14:59:00,1.0921,1.09245,1.0919,1.09225,450200000.0
2009-06-03 15:00:00,1.0924,1.0927,1.0921,1.0927,587199999.0
2009-06-03 15:01:00,1.0927,1.0928,1.09225,1.09255,417600000.0
2009-06-03 15:02:00,1.09255,1.0928,1.09225,1.0927,346600000.0
2009-06-03 15:03:00,1.0926,1.09285,1.09255,1.0927,312400000.0
2009-06-03 15:04:00,1.0927,1.0934,1.09265,1.0932,381599999.0
2009-06-03 15:05:00,1.09305,1.0932,1.09265,1.09285,372800000.0
2009-06-03 15:06:00,1.0928,1.0928,1.09195,1.09195,298900000.0
2009-06-03 15:07:00,1.09195,1.0924,1.09165,1.092,306200000.0
2009-06-03 15:08:00,1.0921,1.0923,1.09185,1.0922,388600000.0
2009-06-03 15:09:00,1.09235,1.09295,1.09215,1.0929,477400000.0
2009-06-03 15:10:00,1.09285,1.0934,1.09275,1.0932,483800000.0
2009-06-03 15:11:00,1.0932,1.0935,1.0932,1.0935,381700000.0
2009-06-03 15:12:00,1.0935,1.0936,1.09315,1.0934,382000000.0
2009-06-03 15:13:00,1.0934,1.0934,1.0926,1.09285,174000000.0
2009-06-03 15:14:00,1.0929,1.0929,1.09235,1.0926,390800000.0
2009-06-03 15:15:00,1.0926,1.0929,1.0923,1.09265,482600000.0
2009-06-03 15:16:00,1.09275,1.0935,1.0925,1.0935,258600000.0
2009-06-03 15:17:00,1.0935,1.09365,1.0931,1.0933,397000000.0
2009-06-03 15:18:00,1.0933,1.0933,1.09275,1.09305,238600000.0
2009-06-03 15:19:00,1.0931,1.0936,1.093,1.0933,278399999.0
2009-06-03 15:20:00,1.09335,1.09365,1.09335,1.09355,292000001.0
2009-06-03 15:21:00,1.09355,1.09385,1.09275,1.09285,498999999.0
2009-06-03 15:22:00,1.0929,1.0934,1.0926,1.09325,309200000.0
2009-06-03 15:23:00,1.09325,1.0933,1.09245,1.09285,541800000.0
2009-06-03 15:24:00,1.09285,1.09305,1.0926,1.09305,410200000.0
2009-06-03 15:25:00,1.09305,1.0933,1.09305,1.0933,232600000.0
2009-06-03 15:26:00,1.0933,1.0933,1.0924,1.0924,700400000.0
2009-06-03 15:27:00,1.09245,1.0928,1.09235,1.09265,326400000.0
2009-06-03 15:28:00,1.09265,1.09335,1.09255,1.0929,386200000.0
2009-06-03 15:29:00,1.0929,1.0931,1.09255,1.0928,445600000.0
2009-06-03 15:30:00,1.0928,1.0935,1.09255,1.09335,801999999.0
2009-06-03 15:31:00,1.09345,1.0937,1.0933,1.09345,411400000.0
2009-06-03 15:32:00,1.09345,1.09345,1.0925,1.09255,619200000.0
2009-06-03 15:33:00,1.09245,1.09255,1.0921,1.09215,548200004.0
2009-06-03 15:34:00,1.09215,1.09235,1.0919,1.09205,505200000.0
2009-06-03 15:35:00,1.0921,1.09275,1.0919,1.0927,422000000.0
2009-06-03 15:36:00,1.09265,1.0929,1.09195,1.09265,534800000.0
2009-06-03 15:37:00,1.09265,1.09265,1.092,1.0923,294400000.0
2009-06-03 15:38:00,1.0922,1.0923,1.0913,1.0913,543400000.0
2009-06-03 15:39:00,1.0913,1.0923,1.0911,1.0916,599600000.0
2009-06-03 15:40:00,1.09155,1.0925,1.0915,1.09245,481200000.0
2009-06-03 15:41:00,1.09245,1.09315,1.09245,1.09275,428600000.0
2009-06-03 15:42:00,1.09275,1.0937,1.0927,1.0933,358000000.0
2009-06-03 15:43:00,1.0931,1.0937,1.093,1.0934,248800000.0
2009-06-03 15:44:00,1.0934,1.0937,1.093,1.0937,149200000.0
2009-06-03 15:45:00,1.0937,1.0945,1.0932,1.09445,663799996.0
2009-06-03 15:46:00,1.09435,1.0946,1.0942,1.0945,541700000.0
2009-06-03 15:47:00,1.09455,1.09545,1.09445,1.09535,406100000.0
2009-06-03 15:48:00,1.0954,1.0956,1.0946,1.0953,474900000.0
2009-06-03 15:49:00,1.0952,1.09545,1.0944,1.0949,601500001.0
2009-06-03 15:50:00,1.0949,1.0951,1.09435,1.0944,511799999.0
2009-06-03 15:51:00,1.0944,1.09455,1.094,1.09455,333600000.0
2009-06-03 15:52:00,1.09455,1.0952,1.0944,1.09465,452200000.0
2009-06-03 15:53:00,1.09465,1.0959,1.09465,1.0956,515900000.0
2009-06-03 15:54:00,1.0956,1.0965,1.0956,1.09635,437400000.0
2009-06-03 15:55:00,1.0964,1.0966,1.0962,1.0963,533600000.0
2009-06-03 15:56:00,1.0963,1.0965,1.0962,1.09645,424800000.0
2009-06-03 15:57:00,1.09645,1.0965,1.0956,1.0958,614800000.0
2009-06-03 15:58:00,1.0958,1.096,1.0955,1.09585,627699995.0
2009-06-03 15:59:00,1.0959,1.09615,1.0956,1.0961,374800000.0
2009-06-03 16:00:00,1.09615,1.0976,1.09605,1.09755,564199998.0
2009-06-03 16:01:00,1.09725,1.0981,1.09725,1.09775,421700000.0
2009-06-03 16:02:00,1.09775,1.0979,1.0971,1.0974,532500000.0
2009-06-03 16:03:00,1.09745,1.09745,1.0961,1.0961,540800001.0
2009-06-03 16:04:00,1.0962,1.0962,1.0957,1.09575,528000000.0
2009-06-03 16:05:00,1.09575,1.096,1.0955,1.0955,494500000.0
2009-06-03 16:06:00,1.0955,1.0961,1.0955,1.0958,543400000.0
2009-06-03 16:07:00,1.0958,1.0959,1.0951,1.0953,460400000.0
2009-06-03 16:08:00,1.09525,1.0954,1.09465,1.09535,501600000.0
2009-06-03 16:09:00,1.09535,1.09545,1.09455,1.09495,555000000.0
2009-06-03 16:10:00,1.09495,1.0953,1.09455,1.0953,460900000.0
2009-06-03 16:11:00,1.0952,1.0955,1.09495,1.095,427200000.0
2009-06-03 16:12:00,1.095,1.0952,1.09475,1.095,385200000.0
2009-06-03 16:13:00,1.095,1.0952,1.09435,1.09475,468500000.0
2009-06-03 16:14:00,1.09475,1.0949,1.0942,1.0945,543800000.0
2009-06-03 16:15:00,1.09445,1.095,1.09435,1.09455,439500000.0
2009-06-03 16:16:00,1.09465,1.095,1.09425,1.0945,528900001.0
2009-06-03 16:17:00,1.0945,1.0946,1.0941,1.09445,425800000.0
2009-06-03 16:18:00,1.0946,1.09485,1.09425,1.09485,379400000.0
2009-06-03 16:19:00,1.0949,1.0955,1.0948,1.09545,599800000.0
2009-06-03 16:20:00,1.0955,1.096,1.09525,1.09545,641100000.0
2009-06-03 16:21:00,1.09565,1.096,1.09535,1.09585,293200000.0
2009-06-03 16:22:00,1.09585,1.096,1.09565,1.09585,517400000.0
2009-06-03 16:23:00,1.09595,1.096,1.0957,1.09585,312500000.0
2009-06-03 16:24:00,1.09585,1.0959,1.09515,1.0956,549000000.0
2009-06-03 16:25:00,1.0956,1.0957,1.0946,1.09505,457300000.0
2009-06-03 16:26:00,1.0949,1.0951,1.0945,1.0947,469400000.0
2009-06-03 16:27:00,1.0947,1.0947,1.09435,1.09435,553200000.0
2009-06-03 16:28:00,1.0944,1.0944,1.0937,1.09385,340600000.0
2009-06-03 16:29:00,1.09395,1.09445,1.0938,1.09425,325600000.0
2009-06-03 16:30:00,1.09415,1.09525,1.09405,1.0948,401900000.0
2009-06-03 16:31:00,1.0948,1.0956,1.0948,1.0954,493900000.0
2009-06-03 16:32:00,1.09525,1.09565,1.09525,1.0956,462400000.0
2009-06-03 16:33:00,1.0956,1.0956,1.09515,1.09525,346699998.0
2009-06-03 16:34:00,1.0953,1.0958,1.0953,1.0955,825200001.0
2009-06-03 16:35:00,1.0955,1.0956,1.0949,1.09505,338300000.0
2009-06-03 16:36:00,1.09505,1.0953,1.09465,1.09485,291000000.0
2009-06-03 16:37:00,1.09485,1.0953,1.09475,1.09515,387100000.0
2009-06-03 16:38:00,1.09515,1.0955,1.09495,1.0954,404700000.0
2009-06-03 16:39:00,1.0955,1.0958,1.0952,1.0957,390599999.0
2009-06-03 16:40:00,1.0957,1.0959,1.09545,1.0958,479400000.0
2009-06-03 16:41:00,1.0958,1.0959,1.0946,1.0947,678200000.0
2009-06-03 16:42:00,1.0947,1.09495,1.09465,1.09495,698600000.0
2009-06-03 16:43:00,1.09495,1.09545,1.09485,1.09535,495200000.0
2009-06-03 16:44:00,1.09535,1.0958,1.09495,1.0958,508600000.0
2009-06-03 16:45:00,1.0959,1.0961,1.09495,1.0956,534100000.0
2009-06-03 16:46:00,1.0957,1.0961,1.0956,1.0961,369600000.0
2009-06-03 16:47:00,1.0961,1.0969,1.09595,1.0968,375200000.0
2009-06-03 16:48:00,1.0969,1.0974,1.09645,1.0974,612799999.0
2009-06-03 16:49:00,1.0974,1.0977,1.09705,1.09755,695800000.0
2009-06-03 16:50:00,1.0976,1.0976,1.0969,1.0969,460000000.0
2009-06-03 16:51:00,1.0969,1.0969,1.09605,1.0965,472600000.0
2009-06-03 16:52:00,1.0965,1.0967,1.09615,1.09635,237500000.0
2009-06-03 16:53:00,1.0963,1.0968,1.0963,1.09665,393600000.0
2009-06-03 16:54:00,1.09665,1.0967,1.0962,1.0966,354800000.0
2009-06-03 16:55:00,1.0966,1.0968,1.09655,1.09655,465900000.0
2009-06-03 16:56:00,1.09655,1.09675,1.0965,1.0965,386800000.0
2009-06-03 16:57:00,1.0965,1.0967,1.09635,1.09655,397800000.0
2009-06-03 16:58:00,1.09655,1.09665,1.09605,1.0961,429000000.0
2009-06-03 16:59:00,1.0961,1.09715,1.096,1.09705,731799999.0
2009-06-03 17:00:00,1.09715,1.09725,1.0968,1.0971,717299999.0
2009-06-03 17:01:00,1.09705,1.09715,1.0965,1.0966,720999998.0
2009-06-03 17:02:00,1.09655,1.0973,1.09655,1.0972,786800000.0
2009-06-03 17:03:00,1.0972,1.0978,1.0971,1.0978,462600000.0
2009-06-03 17:04:00,1.0978,1.0979,1.0974,1.0977,657500000.0
2009-06-03 17:05:00,1.0977,1.0979,1.0975,1.09765,369000000.0
2009-06-03 17:06:00,1.0977,1.09825,1.09765,1.0982,450400000.0
2009-06-03 17:07:00,1.0982,1.0983,1.0978,1.09805,404600001.0
2009-06-03 17:08:00,1.09805,1.0981,1.0976,1.0977,256400000.0
2009-06-03 17:09:00,1.0977,1.0979,1.09765,1.0978,400400000.0
2009-06-03 17:10:00,1.0978,1.0982,1.0977,1.09775,333800000.0
2009-06-03 17:11:00,1.09775,1.0978,1.09755,1.09755,387000000.0
2009-06-03 17:12:00,1.09755,1.09785,1.09755,1.0977,262000000.0
2009-06-03 17:13:00,1.0977,1.09805,1.0977,1.09805,236800000.0
2009-06-03 17:14:00,1.098,1.0981,1.09765,1.0979,506700000.0
2009-06-03 17:15:00,1.0979,1.0983,1.0976,1.09765,621000000.0
2009-06-03 17:16:00,1.0976,1.0981,1.0975,1.0981,412000000.0
2009-06-03 17:17:00,1.0982,1.09835,1.0981,1.0982,650700000.0
2009-06-03 17:18:00,1.0982,1.0982,1.0978,1.09815,575300000.0
2009-06-03 17:19:00,1.09805,1.09815,1.09705,1.0973,483600000.0
2009-06-03 17:20:00,1.0973,1.0976,1.0971,1.09755,801000001.0
2009-06-03 17:21:00,1.09755,1.098,1.0972,1.0972,448900000.0
2009-06-03 17:22:00,1.09725,1.09755,1.0971,1.0975,580200000.0
2009-06-03 17:23:00,1.0975,1.09755,1.0972,1.09745,585300000.0
2009-06-03 17:24:00,1.09745,1.0976,1.0972,1.09725,617999999.0
2009-06-03 17:25:00,1.09725,1.0976,1.0972,1.09725,418800000.0
2009-06-03 17:26:00,1.09725,1.09735,1.0965,1.0965,752100000.0
2009-06-03 17:27:00,1.0965,1.0967,1.09605,1.0963,533300000.0
2009-06-03 17:28:00,1.0963,1.0967,1.09615,1.0965,267800000.0
2009-06-03 17:29:00,1.0965,1.0969,1.09625,1.09685,394200000.0
2009-06-03 17:30:00,1.09685,1.0973,1.0968,1.0971,316600000.0
2009-06-03 17:31:00,1.0971,1.09715,1.09655,1.0968,234200000.0
2009-06-03 17:32:00,1.0969,1.0972,1.09655,1.097,166600000.0
2009-06-03 17:33:00,1.0969,1.0971,1.0969,1.0969,206300000.0
2009-06-03 17:34:00,1.0969,1.0973,1.0969,1.0973,372200000.0
2009-06-03 17:35:00,1.09695,1.0977,1.09695,1.0977,265400000.0
2009-06-03 17:36:00,1.0977,1.0978,1.0975,1.0976,416400000.0
2009-06-03 17:37:00,1.0976,1.0976,1.09715,1.0975,127000000.0
2009-06-03 17:38:00,1.0975,1.0977,1.097,1.0975,483800000.0
2009-06-03 17:39:00,1.0972,1.09735,1.0971,1.09735,663800002.0
2009-06-03 17:40:00,1.0973,1.0973,1.09575,1.0961,381600000.0
2009-06-03 17:41:00,1.0961,1.09655,1.09585,1.0963,493100000.0
2009-06-03 17:42:00,1.0963,1.0966,1.0962,1.09645,207200000.0
2009-06-03 17:43:00,1.09645,1.09735,1.0963,1.09695,355500000.0
2009-06-03 17:44:00,1.09695,1.09715,1.09645,1.09675,314200000.0
2009-06-03 17:45:00,1.09675,1.0972,1.09655,1.0967,284600000.0
2009-06-03 17:46:00,1.09675,1.09675,1.0963,1.09635,352200000.0
2009-06-03 17:47:00,1.09635,1.09715,1.0963,1.09685,449400000.0
2009-06-03 17:48:00,1.09685,1.09725,1.09675,1.09705,631000000.0
2009-06-03 17:49:00,1.09705,1.0972,1.09655,1.0972,786099999.0
2009-06-03 17:50:00,1.0972,1.0974,1.09695,1.0974,275800000.0
2009-06-03 17:51:00,1.0974,1.0978,1.09705,1.0976,273300000.0
2009-06-03 17:52:00,1.0976,1.0979,1.09745,1.0976,321000000.0
2009-06-03 17:53:00,1.0976,1.0981,1.09755,1.0981,370800000.0
2009-06-03 17:54:00,1.0981,1.0984,1.09775,1.0982,340800000.0
2009-06-03 17:55:00,1.0982,1.0984,1.098,1.0981,220700000.0
2009-06-03 17:56:00,1.0977,1.0979,1.0976,1.09765,237200000.0
2009-06-03 17:57:00,1.0978,1.09835,1.0974,1.0979,437400000.0
2009-06-03 17:58:00,1.0979,1.098,1.0974,1.0978,218500000.0
2009-06-03 17:59:00,1.0978,1.0979,1.0971,1.0973,286900000.0
2009-06-03 18:00:00,1.09735,1.09795,1.09735,1.0976,413600001.0
2009-06-03 18:01:00,1.0976,1.0977,1.09745,1.0976,510800000.0
2009-06-03 18:02:00,1.0976,1.0977,1.09745,1.0976,213200000.0
2009-06-03 18:03:00,1.0976,1.0982,1.0976,1.0981,159000000.0
2009-06-03 18:04:00,1.0981,1.0984,1.098,1.0982,198800000.0
2009-06-03 18:05:00,1.0982,1.0982,1.09775,1.0979,112400000.0
2009-06-03 18:06:00,1.0979,1.0979,1.09765,1.0979,135800000.0
2009-06-03 18:07:00,1.0979,1.0981,1.0976,1.0977,191000000.0
2009-06-03 18:08:00,1.09775,1.09775,1.0973,1.0977,186900000.0
2009-06-03 18:09:00,1.0977,1.09795,1.0976,1.09785,303200000.0
2009-06-03 18:10:00,1.0982,1.09875,1.0979,1.09855,285799998.0
2009-06-03 18:11:00,1.09865,1.0994,1.0985,1.0993,491700000.0
2009-06-03 18:12:00,1.0993,1.0996,1.09915,1.0994,495600000.0
2009-06-03 18:13:00,1.0994,1.10035,1.09935,1.1002,1124200002.0
2009-06-03 18:14:00,1.1004,1.1016,1.10015,1.10125,504699999.0
2009-06-03 18:15:00,1.1012,1.10125,1.1005,1.1008,534900002.0
2009-06-03 18:16:00,1.1008,1.1008,1.10015,1.1004,571199999.0
2009-06-03 18:17:00,1.1004,1.1005,1.1,1.10035,493900001.0
2009-06-03 18:18:00,1.10055,1.1013,1.1005,1.1011,443800000.0
2009-06-03 18:19:00,1.1009,1.10125,1.10065,1.10115,415600001.0
2009-06-03 18:20:00,1.10115,1.10115,1.1007,1.10075,495500000.0
2009-06-03 18:21:00,1.10075,1.10075,1.10065,1.10075,357200000.0
2009-06-03 18:22:00,1.10065,1.1015,1.10065,1.1014,288600000.0
2009-06-03 18:23:00,1.1014,1.1017,1.1011,1.1015,223000001.0
2009-06-03 18:24:00,1.1016,1.1027,1.10155,1.1027,658599989.0
2009-06-03 18:25:00,1.1027,1.10345,1.1024,1.1033,680200002.0
2009-06-03 18:26:00,1.1033,1.1044,1.103,1.1041,600800002.0
2009-06-03 18:27:00,1.1041,1.1043,1.1037,1.104,714100001.0
2009-06-03 18:28:00,1.104,1.1043,1.10365,1.10395,627400000.0
2009-06-03 18:29:00,1.1039,1.1044,1.1036,1.1042,540000000.0
2009-06-03 18:30:00,1.1042,1.1045,1.10375,1.1042,545800000.0
2009-06-03 18:31:00,1.1042,1.10495,1.10375,1.10495,332800000.0
2009-06-03 18:32:00,1.10495,1.1056,1.1048,1.1049,395300000.0
2009-06-03 18:33:00,1.10485,1.10535,1.1044,1.10445,431700000.0
2009-06-03 18:34:00,1.10455,1.10455,1.10385,1.10415,565400000.0
2009-06-03 18:35:00,1.10415,1.1042,1.10385,1.10405,359600000.0
2009-06-03 18:36:00,1.10415,1.1042,1.10395,1.10405,132900000.0
2009-06-03 18:37:00,1.10405,1.1041,1.10365,1.10365,375200000.0
2009-06-03 18:38:00,1.10375,1.10375,1.10305,1.10325,292200000.0
2009-06-03 18:39:00,1.10335,1.1039,1.10315,1.1038,310600000.0
2009-06-03 18:40:00,1.1038,1.10425,1.1038,1.10415,258400000.0
2009-06-03 18:41:00,1.1042,1.10435,1.104,1.10435,350000000.0
2009-06-03 18:42:00,1.1043,1.10435,1.10375,1.10395,391500000.0
2009-06-03 18:43:00,1.104,1.10465,1.10395,1.10465,241400000.0
2009-06-03 18:44:00,1.10455,1.10475,1.1043,1.10455,374400000.0
2009-06-03 18:45:00,1.1045,1.10505,1.10445,1.10505,292200000.0
2009-06-03 18:46:00,1.1051,1.10515,1.1048,1.1048,523200000.0
2009-06-03 18:47:00,1.10495,1.1052,1.1045,1.1052,339200000.0
2009-06-03 18:48:00,1.10525,1.10555,1.10455,1.10475,513800000.0
2009-06-03 18:49:00,1.10475,1.1049,1.10455,1.1046,378200000.0
2009-06-03 18:50:00,1.10465,1.10475,1.1045,1.1047,472800000.0
2009-06-03 18:51:00,1.1047,1.1048,1.1044,1.10445,156000000.0
2009-06-03 18:52:00,1.10445,1.10445,1.10365,1.104,460200000.0
2009-06-03 18:53:00,1.104,1.1041,1.1039,1.104,576600000.0
2009-06-03 18:54:00,1.104,1.104,1.1032,1.10355,489400000.0
2009-06-03 18:55:00,1.10365,1.1039,1.1035,1.1038,214800000.0
2009-06-03 18:56:00,1.10385,1.1046,1.10375,1.10445,409000000.0
2009-06-03 18:57:00,1.10445,1.1046,1.1037,1.10385,395400000.0
2009-06-03 18:58:00,1.10375,1.1041,1.1034,1.1041,473600000.0
2009-06-03 18:59:00,1.10405,1.10485,1.104,1.1046,531600000.0
2009-06-03 19:00:00,1.1047,1.1055,1.10465,1.10525,306800000.0
2009-06-03 19:01:00,1.10525,1.1057,1.10495,1.1051,456200000.0
2009-06-03 19:02:00,1.10515,1.10515,1.10445,1.1047,625400000.0
2009-06-03 19:03:00,1.10475,1.1053,1.10455,1.10465,500600000.0
2009-06-03 19:04:00,1.10465,1.10495,1.1045,1.1046,325800000.0
2009-06-03 19:05:00,1.1044,1.10485,1.1044,1.10445,677600000.0
2009-06-03 19:06:00,1.10445,1.1046,1.10415,1.10435,273800000.0
2009-06-03 19:07:00,1.1044,1.1045,1.10385,1.10385,271600000.0
2009-06-03 19:08:00,1.10385,1.104,1.1038,1.10385,437400000.0
2009-06-03 19:09:00,1.10415,1.10415,1.1035,1.10355,401400000.0
2009-06-03 19:10:00,1.10355,1.1039,1.1035,1.10355,330600000.0
2009-06-03 19:11:00,1.10365,1.1039,1.10355,1.1039,236000000.0
2009-06-03 19:12:00,1.1039,1.1043,1.10365,1.1042,397300000.0
2009-06-03 19:13:00,1.1042,1.10455,1.1042,1.1042,375200001.0
2009-06-03 19:14:00,1.1042,1.10435,1.104,1.104,205600000.0
2009-06-03 19:15:00,1.104,1.1046,1.1038,1.1046,202000000.0
2009-06-03 19:16:00,1.10435,1.10455,1.1042,1.1045,630400000.0
2009-06-03 19:17:00,1.1045,1.1045,1.1042,1.1045,328400000.0
2009-06-03 19:18:00,1.1045,1.1049,1.1043,1.1047,366600000.0
2009-06-03 19:19:00,1.1045,1.1053,1.1045,1.10515,456200000.0
2009-06-03 19:20:00,1.1052,1.10625,1.1052,1.106,542399999.0
2009-06-03 19:21:00,1.106,1.106,1.1053,1.1057,505000000.0
2009-06-03 19:22:00,1.1057,1.1061,1.10565,1.10605,271500000.0
2009-06-03 19:23:00,1.10605,1.10625,1.1056,1.1061,593600000.0
2009-06-03 19:24:00,1.1062,1.10645,1.1057,1.10635,598300002.0
2009-06-03 19:25:00,1.1063,1.10705,1.1063,1.10675,442100000.0
2009-06-03 19:26:00,1.10665,1.1069,1.1062,1.1067,637599999.0
2009-06-03 19:27:00,1.1067,1.1068,1.1065,1.10675,244400000.0
2009-06-03 19:28:00,1.10675,1.1072,1.10675,1.1068,526400000.0
2009-06-03 19:29:00,1.10685,1.10685,1.10615,1.1064,566000000.0
2009-06-03 19:30:00,1.1064,1.1064,1.10595,1.106,566800000.0
2009-06-03 19:31:00,1.10575,1.106,1.1052,1.1054,249400000.0
2009-06-03 19:32:00,1.1055,1.1064,1.1054,1.10615,467000000.0
2009-06-03 19:33:00,1.10615,1.1067,1.10605,1.1066,610400000.0
2009-06-03 19:34:00,1.1066,1.1066,1.1065,1.1065,387600000.0
2009-06-03 19:35:00,1.1066,1.1066,1.10635,1.1066,464400000.0
2009-06-03 19:36:00,1.10665,1.1072,1.1065,1.1072,394800000.0
2009-06-03 19:37:00,1.1072,1.108,1.1071,1.1078,436599998.0
2009-06-03 19:38:00,1.10785,1.1083,1.1076,1.1082,394600000.0
2009-06-03 19:39:00,1.1079,1.1083,1.1079,1.1079,258400000.0
2009-06-03 19:40:00,1.10795,1.1081,1.1077,1.1079,315800000.0
2009-06-03 19:41:00,1.1077,1.1077,1.107,1.10735,533599996.0
2009-06-03 19:42:00,1.10735,1.10745,1.10695,1.10735,503400000.0
2009-06-03 19:43:00,1.10735,1.10735,1.1065,1.1067,394400000.0
2009-06-03 19:44:00,1.1067,1.1071,1.10655,1.1068,641999999.0
2009-06-03 19:45:00,1.1069,1.1077,1.10665,1.10745,607600000.0
2009-06-03 19:46:00,1.10745,1.10765,1.1074,1.10755,359400000.0
2009-06-03 19:47:00,1.10765,1.1081,1.1076,1.1079,318400000.0
2009-06-03 19:48:00,1.1079,1.10805,1.10765,1.10785,278200000.0
2009-06-03 19:49:00,1.1077,1.1084,1.10765,1.10825,290200000.0
2009-06-03 19:50:00,1.10835,1.10885,1.10825,1.1087,559600000.0
2009-06-03 19:51:00,1.10875,1.10895,1.1081,1.1083,369000000.0
2009-06-03 19:52:00,1.1083,1.10845,1.10775,1.10775,387800000.0
2009-06-03 19:53:00,1.10775,1.1078,1.10675,1.10675,520200000.0
2009-06-03 19:54:00,1.10685,1.1071,1.1062,1.10645,496300000.0
2009-06-03 19:55:00,1.1066,1.10715,1.10635,1.10715,494000000.0
2009-06-03 19:56:00,1.10695,1.1071,1.1068,1.1068,360399999.0
2009-06-03 19:57:00,1.1068,1.1073,1.1065,1.1065,495000000.0
2009-06-03 19:58:00,1.10655,1.1071,1.10645,1.1067,417000000.0
2009-06-03 19:59:00,1.10665,1.1067,1.1059,1.106,445200000.0
2009-06-03 20:00:00,1.1059,1.1062,1.1054,1.10615,418300000.0
2009-06-03 20:01:00,1.10605,1.1062,1.1058,1.106,349200000.0
2009-06-03 20:02:00,1.1061,1.10615,1.1057,1.1058,302000000.0
2009-06-03 20:03:00,1.10575,1.1061,1.1057,1.1059,301000000.0
2009-06-03 20:04:00,1.1059,1.106,1.1057,1.1059,214200000.0
2009-06-03 20:05:00,1.1059,1.106,1.10575,1.106,164800000.0
2009-06-03 20:06:00,1.10605,1.1068,1.10605,1.10675,284000000.0
2009-06-03 20:07:00,1.1067,1.1068,1.1061,1.10635,330200000.0
2009-06-03 20:08:00,1.10635,1.1068,1.10625,1.10655,234700000.0
2009-06-03 20:09:00,1.10655,1.10675,1.10645,1.1065,133800000.0
2009-06-03 20:10:00,1.10645,1.1072,1.10645,1.10695,394400000.0
2009-06-03 20:11:00,1.10695,1.107,1.1067,1.1069,330600000.0
2009-06-03 20:12:00,1.107,1.1076,1.1069,1.1076,382600000.0
2009-06-03 20:13:00,1.1077,1.1077,1.1074,1.1077,89600000.0
2009-06-03 20:14:00,1.1075,1.1077,1.10715,1.10735,415100000.0
2009-06-03 20:15:00,1.10735,1.10735,1.10715,1.10735,603000000.0
2009-06-03 20:16:00,1.10735,1.1081,1.10735,1.1079,396000000.0
2009-06-03 20:17:00,1.108,1.10815,1.1077,1.108,271000000.0
2009-06-03 20:18:00,1.108,1.108,1.1073,1.10745,443400000.0
2009-06-03 20:19:00,1.1076,1.1079,1.1074,1.1079,225800000.0
2009-06-03 20:20:00,1.1079,1.1079,1.10755,1.10755,471200000.0
2009-06-03 20:21:00,1.10755,1.1077,1.1075,1.1076,470000000.0
2009-06-03 20:22:00,1.1076,1.1084,1.1076,1.1083,432400000.0
2009-06-03 20:23:00,1.1083,1.1083,1.10795,1.10815,522600000.0
2009-06-03 20:24:00,1.10805,1.1082,1.108,1.108,353400000.0
2009-06-03 20:25:00,1.108,1.1082,1.10755,1.108,349900000.0
2009-06-03 20:26:00,1.108,1.1081,1.1074,1.1079,379200000.0
2009-06-03 20:27:00,1.1079,1.1079,1.10715,1.10715,389000000.0
2009-06-03 20:28:00,1.10715,1.10725,1.1069,1.10705,352000000.0
2009-06-03 20:29:00,1.10705,1.1074,1.1069,1.1073,278600000.0
2009-06-03 20:30:00,1.1073,1.108,1.1073,1.10765,270000000.0
2009-06-03 20:31:00,1.1077,1.1078,1.1074,1.1078,270700000.0
2009-06-03 20:32:00,1.1078,1.10825,1.10775,1.10805,289600000.0
2009-06-03 20:33:00,1.1081,1.1085,1.10795,1.10825,499400000.0
2009-06-03 20:34:00,1.1083,1.10835,1.1079,1.1083,274800000.0
2009-06-03 20:35:00,1.1083,1.10845,1.10795,1.1083,271400000.0
2009-06-03 20:36:00,1.1082,1.1094,1.108,1.1093,645000000.0
2009-06-03 20:37:00,1.10925,1.10995,1.1091,1.10965,515399999.0
2009-06-03 20:38:00,1.10965,1.1099,1.10915,1.10935,630200001.0
2009-06-03 20:39:00,1.10935,1.1098,1.10935,1.10955,613200001.0
2009-06-03 20:40:00,1.1096,1.1097,1.1086,1.1087,423100000.0
2009-06-03 20:41:00,1.1087,1.1088,1.10815,1.10835,202600000.0
2009-06-03 20:42:00,1.1085,1.1085,1.1078,1.1082,167200000.0
2009-06-03 20:43:00,1.1082,1.1085,1.10805,1.1085,317000000.0
2009-06-03 20:44:00,1.1085,1.1086,1.1081,1.1083,418300000.0
2009-06-03 20:45:00,1.1082,1.1082,1.108,1.10815,388000000.0
2009-06-03 20:46:00,1.10815,1.1084,1.1077,1.108,415800000.0
2009-06-03 20:47:00,1.1081,1.1083,1.108,1.1082,366200000.0
2009-06-03 20:48:00,1.1082,1.1085,1.10815,1.10845,265000000.0
2009-06-03 20:49:00,1.1084,1.1085,1.10805,1.1082,506000000.0
2009-06-03 20:50:00,1.1083,1.1086,1.1081,1.1086,246400000.0
2009-06-03 20:51:00,1.1086,1.1087,1.10815,1.1087,271200000.0
2009-06-03 20:52:00,1.1087,1.1092,1.10845,1.109,429800000.0
2009-06-03 20:53:00,1.10895,1.10905,1.10875,1.1088,441800000.0
2009-06-03 20:54:00,1.1088,1.10895,1.1085,1.10855,685400000.0
2009-06-03 20:55:00,1.1086,1.10895,1.10805,1.1083,387900000.0
2009-06-03 20:56:00,1.10825,1.10835,1.1079,1.10795,709600000.0
2009-06-03 20:57:00,1.10795,1.1081,1.10755,1.10775,395200000.0
2009-06-03 20:58:00,1.10785,1.1079,1.1073,1.1076,417800001.0
2009-06-03 20:59:00,1.1076,1.1082,1.10725,1.1082,327600001.0
2009-06-03 21:00:00,1.1083,1.10865,1.1082,1.1085,597000000.0
2009-06-03 21:01:00,1.1085,1.1085,1.10785,1.1079,584299999.0
2009-06-03 21:02:00,1.1079,1.1083,1.10775,1.1083,296900000.0
2009-06-03 21:03:00,1.1084,1.10895,1.1083,1.1087,284800000.0
2009-06-03 21:04:00,1.1088,1.1088,1.10855,1.10855,233000000.0
2009-06-03 21:05:00,1.1086,1.1088,1.10835,1.1086,246800000.0
2009-06-03 21:06:00,1.1086,1.1088,1.1084,1.10845,407800000.0
2009-06-03 21:07:00,1.10845,1.10855,1.1084,1.1084,864599992.0
2009-06-03 21:08:00,1.1084,1.10855,1.1079,1.10845,862199989.0
2009-06-03 21:09:00,1.10845,1.10915,1.10835,1.10895,769699993.0
2009-06-03 21:10:00,1.10895,1.10905,1.1087,1.10875,940599988.0
2009-06-03 21:11:00,1.10875,1.10885,1.10845,1.1087,653199991.0
2009-06-03 21:12:00,1.10865,1.10945,1.10865,1.1092,837600005.0
2009-06-03 21:13:00,1.1092,1.10925,1.10875,1.1091,184000000.0
2009-06-03 21:14:00,1.1092,1.1097,1.1089,1.10925,482000000.0
2009-06-03 21:15:00,1.1093,1.10935,1.10905,1.1093,358199999.0
2009-06-03 21:16:00,1.10935,1.1095,1.1092,1.10945,222600000.0
2009-06-03 21:17:00,1.10955,1.1096,1.109,1.10905,184400000.0
2009-06-03 21:18:00,1.10905,1.1094,1.10905,1.1091,1144199997.0
2009-06-03 21:19:00,1.1091,1.1096,1.1091,1.1095,1572000004.0
2009-06-03 21:20:00,1.1095,1.1096,1.10915,1.1092,220600000.0
2009-06-03 21:21:00,1.1092,1.1111,1.1092,1.1108,541200000.0
2009-06-03 21:22:00,1.1108,1.1108,1.1106,1.1107,228800000.0
2009-06-03 21:23:00,1.1107,1.1107,1.1104,1.11045,314400000.0
2009-06-03 21:24:00,1.11045,1.1106,1.11,1.1103,315500000.0
2009-06-03 21:25:00,1.1103,1.11085,1.11,1.1107,420400001.0
2009-06-03 21:26:00,1.1107,1.1115,1.1106,1.1113,525400000.0
2009-06-03 21:27:00,1.11135,1.1117,1.1112,1.11155,329000000.0
2009-06-03 21:28:00,1.11155,1.1118,1.1114,1.1117,169900000.0
2009-06-03 21:29:00,1.1117,1.1118,1.1109,1.1114,304100000.0
2009-06-03 21:30:00,1.1114,1.1114,1.11075,1.1108,426600000.0
2009-06-03 21:31:00,1.1106,1.1107,1.11015,1.1103,203600000.0
2009-06-03 21:32:00,1.1103,1.1106,1.11025,1.1103,419000000.0
2009-06-03 21:33:00,1.1103,1.1108,1.11025,1.1108,319400000.0
2009-06-03 21:34:00,1.1108,1.11105,1.1103,1.11065,626000000.0
2009-06-03 21:35:00,1.1107,1.1111,1.1105,1.1109,187900000.0
2009-06-03 21:36:00,1.1109,1.11105,1.11005,1.11025,629200000.0
2009-06-03 21:37:00,1.1102,1.1103,1.1099,1.10995,237700000.0
2009-06-03 21:38:00,1.10995,1.1101,1.1099,1.11,170100000.0
2009-06-03 21:39:00,1.1101,1.1105,1.1101,1.1102,260599998.0
2009-06-03 21:40:00,1.1102,1.1102,1.10975,1.10975,453700000.0
2009-06-03 21:41:00,1.1098,1.1101,1.10955,1.1098,325800000.0
2009-06-03 21:42:00,1.1097,1.1102,1.1096,1.11015,231600000.0
2009-06-03 21:43:00,1.11015,1.1102,1.1098,1.1099,346800002.0
2009-06-03 21:44:00,1.1099,1.11045,1.10985,1.11035,387000000.0
2009-06-03 21:45:00,1.11035,1.11035,1.1097,1.1101,625800000.0
2009-06-03 21:46:00,1.1101,1.1103,1.10965,1.1102,595199984.0
2009-06-03 21:47:00,1.1102,1.11025,1.10975,1.11,159700000.0
2009-06-03 21:48:00,1.11,1.1102,1.1094,1.1094,308400000.0
2009-06-03 21:49:00,1.10945,1.1097,1.10945,1.10945,379599996.0
2009-06-03 21:50:00,1.10945,1.1096,1.1091,1.10955,1063800006.0
2009-06-03 21:51:00,1.10955,1.10955,1.109,1.1093,1334599981.0
2009-06-03 21:52:00,1.10935,1.1096,1.10925,1.1095,1774999980.0
2009-06-03 21:53:00,1.1095,1.1096,1.1093,1.10945,272400000.0
2009-06-03 21:54:00,1.10935,1.10965,1.1093,1.10945,603600000.0
2009-06-03 21:55:00,1.10945,1.1096,1.1093,1.10945,246000000.0
2009-06-03 21:56:00,1.10945,1.10945,1.10895,1.10905,1395799985.0
2009-06-03 21:57:00,1.10905,1.1091,1.10865,1.109,291400000.0
2009-06-03 21:58:00,1.109,1.10905,1.10845,1.1087,1280600005.0
2009-06-03 21:59:00,1.10865,1.1087,1.10805,1.10815,959200005.0
2009-06-03 22:00:00,1.10815,1.10835,1.10805,1.10815,295400000.0
2009-06-03 22:01:00,1.10815,1.10815,1.10795,1.1081,258200000.0
2009-06-03 22:02:00,1.1081,1.1081,1.10755,1.1079,337600000.0
2009-06-03 22:03:00,1.108,1.108,1.1077,1.10795,1847699959.0
2009-06-03 22:04:00,1.108,1.10815,1.10795,1.10815,972599976.0
2009-06-03 22:05:00,1.108,1.10825,1.1079,1.10805,153600000.0
2009-06-03 22:06:00,1.1081,1.10855,1.10805,1.1082,220999996.0
2009-06-03 22:07:00,1.1082,1.1086,1.10815,1.1085,352200000.0
2009-06-03 22:08:00,1.1085,1.10875,1.10815,1.10875,305800000.0
2009-06-03 22:09:00,1.1087,1.10895,1.1086,1.1088,258000000.0
2009-06-03 22:10:00,1.1088,1.10895,1.10865,1.10875,386600000.0
2009-06-03 22:11:00,1.10875,1.1095,1.10875,1.10945,393000000.0
2009-06-03 22:12:00,1.10945,1.1095,1.10935,1.1095,399000004.0
2009-06-03 22:13:00,1.1095,1.10975,1.1094,1.1095,348600000.0
2009-06-03 22:14:00,1.1095,1.10955,1.1092,1.1092,307399995.0
2009-06-03 22:15:00,1.10925,1.10935,1.1092,1.10925,366000000.0
2009-06-03 22:16:00,1.10945,1.10945,1.1092,1.1092,204200000.0
2009-06-03 22:17:00,1.1093,1.1093,1.1092,1.1092,374599990.0
2009-06-03 22:18:00,1.1093,1.10935,1.1092,1.10925,474400006.0
2009-06-03 22:19:00,1.1093,1.1093,1.10925,1.10925,185800005.0
2009-06-03 22:20:00,1.1093,1.1093,1.1091,1.10915,169000000.0
2009-06-03 22:21:00,1.10915,1.1092,1.10895,1.10905,470199994.0
2009-06-03 22:22:00,1.10905,1.10905,1.10895,1.10895,128800001.0
2009-06-03 22:23:00,1.10895,1.10905,1.1089,1.10905,366800000.0
2009-06-03 22:24:00,1.10905,1.10905,1.10905,1.10905,60600000.0
2009-06-03 22:25:00,1.10905,1.10915,1.109,1.10905,118500000.0
2009-06-03 22:26:00,1.10905,1.1092,1.10905,1.1091,656999988.0
2009-06-03 22:27:00,1.1091,1.1092,1.1091,1.1092,469800000.0
2009-06-03 22:28:00,1.10925,1.10925,1.10905,1.1091,986400013.0
2009-06-03 22:29:00,1.1092,1.1092,1.1091,1.10915,247400006.0
2009-06-03 22:30:00,1.10925,1.10945,1.10925,1.10945,75400000.0
2009-06-03 22:31:00,1.10945,1.10945,1.109,1.10915,216499996.0
2009-06-03 22:32:00,1.1091,1.10915,1.10905,1.10915,152800000.0
2009-06-03 22:33:00,1.1092,1.10935,1.1092,1.1093,56199998.0
2009-06-03 22:34:00,1.1093,1.1093,1.1093,1.1093,6000000.0
2009-06-03 22:35:00,1.1093,1.1094,1.10925,1.1094,69000000.0
2009-06-03 22:36:00,1.10935,1.1094,1.10925,1.10925,51800000.0
2009-06-03 22:37:00,1.1092,1.10925,1.1092,1.10925,46200001.0
2009-06-03 22:38:00,1.1093,1.10975,1.1093,1.10975,335000000.0
2009-06-03 22:39:00,1.1097,1.11,1.10965,1.1097,148800000.0
2009-06-03 22:40:00,1.10975,1.10995,1.10965,1.10975,322199997.0
2009-06-03 22:41:00,1.1098,1.1102,1.1096,1.10975,194000000.0
2009-06-03 22:42:00,1.10975,1.11015,1.10975,1.11005,251300000.0
2009-06-03 22:43:00,1.10995,1.11005,1.1098,1.10995,124600001.0
2009-06-03 22:44:00,1.10995,1.11005,1.10995,1.11,243600000.0
2009-06-03 22:45:00,1.11,1.1103,1.11,1.1102,139599999.0
2009-06-03 22:46:00,1.11025,1.1104,1.1101,1.1102,80600000.0
2009-06-03 22:47:00,1.1102,1.11045,1.1099,1.11005,118800000.0
2009-06-03 22:48:00,1.11005,1.11095,1.11005,1.11085,234200000.0
2009-06-03 22:49:00,1.11085,1.11085,1.11065,1.1107,89100000.0
2009-06-03 22:50:00,1.1107,1.11095,1.1106,1.1107,243400000.0
2009-06-03 22:51:00,1.11095,1.11125,1.11085,1.1111,143000000.0
2009-06-03 22:52:00,1.1109,1.1111,1.11085,1.111,113600000.0
2009-06-03 22:53:00,1.11075,1.1108,1.1105,1.1107,132000000.0
2009-06-03 22:54:00,1.1107,1.111,1.11045,1.11095,149800000.0
2009-06-03 22:55:00,1.111,1.111,1.11085,1.11095,54600000.0
2009-06-03 22:56:00,1.1109,1.1112,1.1109,1.1112,59600000.0
2009-06-03 22:57:00,1.1112,1.1112,1.1109,1.11105,60400000.0
2009-06-03 22:58:00,1.11105,1.11105,1.1105,1.1105,50400000.0
2009-06-03 22:59:00,1.11045,1.1105,1.10995,1.1101,58000000.0
2009-06-03 23:00:00,1.11005,1.11005,1.10935,1.1095,15000000.0
2009-06-03 23:01:00,1.1091,1.10935,1.10886,1.10918,12600000.0
2009-06-03 23:02:00,1.10915,1.1099,1.10915,1.1099,15800000.0
2009-06-03 23:03:00,1.10985,1.11015,1.10975,1.11015,15400000.0
2009-06-03 23:04:00,1.1102,1.11025,1.1101,1.11025,11400000.0
2009-06-03 23:05:00,1.11055,1.111,1.11035,1.1106,27000000.0
2009-06-03 23:06:00,1.1107,1.1112,1.11065,1.1109,111200000.0
2009-06-03 23:07:00,1.1109,1.11105,1.1109,1.11105,9200000.0
2009-06-03 23:08:00,1.111,1.11105,1.111,1.111,45600000.0
2009-06-03 23:09:00,1.1108,1.1108,1.1108,1.1108,4200000.0
2009-06-03 23:10:00,1.11048,1.11074,1.11034,1.1106,56000000.0
2009-06-03 23:11:00,1.11095,1.111,1.11085,1.11085,34800000.0
2009-06-03 23:12:00,1.11095,1.11095,1.11085,1.11085,37000000.0
2009-06-03 23:13:00,1.11095,1.11095,1.1108,1.1108,16400000.0
2009-06-03 23:14:00,1.1109,1.1109,1.11035,1.11035,59000000.0
2009-06-03 23:15:00,1.1104,1.1106,1.1104,1.1105,37800000.0
2009-06-03 23:16:00,1.1105,1.1107,1.1102,1.1105,114000000.0
2009-06-03 23:17:00,1.1105,1.1113,1.1105,1.1113,164000000.0
2009-06-03 23:18:00,1.1114,1.1117,1.11115,1.1117,99400000.0
2009-06-03 23:19:00,1.1117,1.1118,1.1116,1.1118,35400000.0
2009-06-03 23:20:00,1.1119,1.112,1.1119,1.11195,12600000.0
2009-06-03 23:21:00,1.1119,1.1121,1.1118,1.1121,50000000.0
2009-06-03 23:22:00,1.11225,1.1124,1.1119,1.11215,45000000.0
2009-06-03 23:23:00,1.11195,1.1126,1.11195,1.11225,80800000.0
2009-06-03 23:24:00,1.11205,1.1121,1.11195,1.11195,25200000.0
2009-06-03 23:25:00,1.1121,1.1121,1.1121,1.1121,8400000.0
2009-06-03 23:26:00,1.1122,1.11255,1.11215,1.11255,13400000.0
2009-06-03 23:27:00,1.11175,1.11215,1.11175,1.112,65200000.0
2009-06-03 23:28:00,1.11215,1.11235,1.112,1.11235,38600000.0
2009-06-03 23:29:00,1.11245,1.1125,1.11195,1.11205,66100000.0
2009-06-03 23:30:00,1.11168,1.11197,1.11166,1.11197,33000000.0
2009-06-03 23:31:00,1.1122,1.11265,1.11195,1.1123,50600000.0
2009-06-03 23:32:00,1.1123,1.1123,1.1123,1.1123,8400000.0
2009-06-03 23:33:00,1.11235,1.1125,1.1123,1.1123,62000000.0
2009-06-03 23:34:00,1.1123,1.1123,1.1122,1.1122,21000000.0
2009-06-03 23:35:00,1.11255,1.11255,1.11225,1.1125,54800000.0
2009-06-03 23:36:00,1.11255,1.11265,1.1125,1.11265,61800000.0
2009-06-03 23:37:00,1.11265,1.11305,1.11265,1.11305,56800000.0
2009-06-03 23:38:00,1.1129,1.1129,1.11285,1.11285,12600000.0
2009-06-03 23:39:00,1.11238,1.11261,1.11229,1.11261,13800000.0
2009-06-03 23:40:00,1.1129,1.113,1.1129,1.11295,21000000.0
2009-06-03 23:41:00,1.1131,1.1131,1.1131,1.1131,4200000.0
2009-06-03 23:42:00,1.1131,1.1135,1.11305,1.11315,111600000.0
2009-06-03 23:43:00,1.11315,1.11355,1.113,1.11355,89200000.0
2009-06-03 23:44:00,1.1136,1.1141,1.11355,1.11405,96800000.0
2009-06-03 23:45:00,1.11385,1.11385,1.11335,1.1135,96400000.0
2009-06-03 23:46:00,1.11355,1.11395,1.11355,1.11385,58200000.0
2009-06-03 23:47:00,1.1138,1.1138,1.1135,1.11365,42200000.0
2009-06-03 23:48:00,1.11355,1.114,1.11355,1.114,41800000.0
2009-06-03 23:49:00,1.1141,1.11445,1.1141,1.1141,79200000.0
2009-06-03 23:50:00,1.11405,1.11405,1.1138,1.1139,17600000.0
2009-06-03 23:51:00,1.11378,1.11383,1.11364,1.1138,143200000.0
2009-06-03 23:52:00,1.114,1.114,1.114,1.114,4200000.0
2009-06-03 23:53:00,1.11366,1.11375,1.11366,1.11372,35000000.0
2009-06-03 23:54:00,1.1137,1.11394,1.11363,1.11394,37400000.0
2009-06-03 23:55:00,1.1137,1.11384,1.11361,1.11384,48400000.0
2009-06-03 23:56:00,1.11395,1.114,1.1139,1.114,55800000.0
2009-06-03 23:57:00,1.114,1.114,1.11375,1.11375,10800000.0
2009-06-03 23:58:00,1.1137,1.1137,1.11365,1.11365,8400000.0
2009-06-03 23:59:00,1.1137,1.1137,1.1136,1.1136,12600000.0
2009-06-04 00:00:00,1.1135,1.11355,1.1134,1.11345,166799998.0
2009-06-04 00:01:00,1.11345,1.11345,1.11345,1.11345,42000000.0
2009-06-04 00:02:00,1.11345,1.11345,1.11345,1.11345,46200000.0
2009-06-04 00:03:00,1.11345,1.11345,1.11345,1.11345,46200000.0
2009-06-04 00:04:00,1.11345,1.1135,1.1133,1.11335,102400000.0
2009-06-04 00:05:00,1.11335,1.1134,1.11305,1.11305,67800000.0
2009-06-04 00:06:00,1.1133,1.1135,1.11305,1.1134,26900000.0
2009-06-04 00:07:00,1.11335,1.11405,1.1133,1.11335,234600000.0
2009-06-04 00:08:00,1.11375,1.11385,1.1132,1.1138,241600000.0
2009-06-04 00:09:00,1.1138,1.1138,1.1131,1.1136,77600000.0
2009-06-04 00:10:00,1.1136,1.1136,1.1134,1.11345,45000000.0
2009-06-04 00:11:00,1.11345,1.11345,1.113,1.11305,78800000.0
2009-06-04 00:12:00,1.11305,1.1132,1.11305,1.1132,57600000.0
2009-06-04 00:13:00,1.11325,1.1134,1.11325,1.1133,26200000.0
2009-06-04 00:14:00,1.1133,1.1133,1.11295,1.11305,33200000.0
2009-06-04 00:15:00,1.11305,1.11315,1.11305,1.1131,39800000.0
2009-06-04 00:16:00,1.11305,1.11325,1.11305,1.11325,54600000.0
2009-06-04 00:17:00,1.11325,1.11335,1.11325,1.11335,63000000.0
2009-06-04 00:18:00,1.11335,1.11335,1.11335,1.11335,33600000.0
2009-06-04 00:19:00,1.11335,1.11335,1.11325,1.11325,124800000.0
2009-06-04 00:20:00,1.11325,1.11335,1.11325,1.11335,44600000.0
2009-06-04 00:21:00,1.11325,1.11325,1.11325,1.11325,101800000.0
2009-06-04 00:22:00,1.11325,1.11325,1.11325,1.11325,46200000.0
2009-06-04 00:23:00,1.11325,1.11325,1.11325,1.11325,64400000.0
2009-06-04 00:24:00,1.11325,1.11325,1.11315,1.11315,46400000.0
2009-06-04 00:25:00,1.11315,1.11315,1.1128,1.1128,114400000.0
2009-06-04 00:26:00,1.1128,1.1128,1.11235,1.11235,95600000.0
2009-06-04 00:27:00,1.1119,1.11235,1.11175,1.1123,211800000.0
2009-06-04 00:28:00,1.1123,1.1124,1.11175,1.11175,110200000.0
2009-06-04 00:29:00,1.11165,1.11195,1.11165,1.11185,170600000.0
2009-06-04 00:30:00,1.11195,1.11215,1.1118,1.1118,117400000.0
2009-06-04 00:31:00,1.11185,1.1125,1.1117,1.112,208400000.0
2009-06-04 00:32:00,1.1117,1.1121,1.11165,1.11195,67800000.0
2009-06-04 00:33:00,1.1121,1.1122,1.1117,1.1122,13800000.0
2009-06-04 00:34:00,1.1121,1.1121,1.1117,1.1118,59800000.0
2009-06-04 00:35:00,1.11185,1.11195,1.11175,1.11175,37000000.0
2009-06-04 00:36:00,1.11175,1.11175,1.1117,1.1117,12600000.0
2009-06-04 00:37:00,1.11195,1.11195,1.11185,1.11185,70400000.0
2009-06-04 00:38:00,1.11185,1.11185,1.1118,1.11185,26400000.0
2009-06-04 00:39:00,1.11175,1.11175,1.11175,1.11175,4200000.0
2009-06-04 00:40:00,1.11165,1.11165,1.11125,1.1113,49400000.0
2009-06-04 00:41:00,1.1113,1.1113,1.11105,1.1111,141800000.0
2009-06-04 00:42:00,1.11115,1.11115,1.11115,1.11115,24000000.0
2009-06-04 00:43:00,1.11115,1.11115,1.1111,1.1111,10400000.0
2009-06-04 00:44:00,1.11115,1.1113,1.11115,1.1113,28800000.0
2009-06-04 00:45:00,1.11135,1.11135,1.1111,1.1112,46200000.0
2009-06-04 00:46:00,1.11095,1.11098,1.1108,1.11092,43000000.0
2009-06-04 00:47:00,1.1112,1.11125,1.111,1.1111,55600000.0
2009-06-04 00:48:00,1.11088,1.1109,1.11075,1.11075,26200000.0
2009-06-04 00:49:00,1.11105,1.1111,1.11105,1.1111,16800000.0
2009-06-04 00:50:00,1.1111,1.1113,1.1111,1.11115,32800000.0
2009-06-04 00:51:00,1.11115,1.1113,1.11105,1.11105,43800000.0
2009-06-04 00:52:00,1.1112,1.1113,1.1111,1.1112,43800000.0
2009-06-04 00:53:00,1.1112,1.1112,1.11115,1.11115,104600000.0
2009-06-04 00:54:00,1.11115,1.11115,1.1111,1.11115,78800000.0
2009-06-04 00:55:00,1.11105,1.11105,1.11105,1.11105,16800000.0
2009-06-04 00:56:00,1.11115,1.1112,1.1111,1.1111,25200000.0
2009-06-04 00:57:00,1.1111,1.1111,1.111,1.111,290399994.0
2009-06-04 00:58:00,1.11095,1.11095,1.11095,1.11095,12600000.0
2009-06-04 00:59:00,1.11095,1.111,1.1099,1.11005,235600000.0
2009-06-04 01:00:00,1.11005,1.1102,1.1099,1.11015,157000000.0
2009-06-04 01:01:00,1.11015,1.11015,1.11015,1.11015,42000000.0
2009-06-04 01:02:00,1.1099,1.11025,1.1099,1.11025,97200000.0
2009-06-04 01:03:00,1.11025,1.11025,1.11025,1.11025,54600000.0
2009-06-04 01:04:00,1.1102,1.11035,1.11005,1.11035,171600000.0
2009-06-04 01:05:00,1.11035,1.11035,1.10995,1.10995,100200000.0
2009-06-04 01:06:00,1.11015,1.11015,1.1096,1.10995,90500000.0
2009-06-04 01:07:00,1.10995,1.1101,1.10995,1.1101,42000000.0
2009-06-04 01:08:00,1.11015,1.11015,1.11015,1.11015,113400000.0
2009-06-04 01:09:00,1.11015,1.11025,1.10995,1.11025,42300000.0
2009-06-04 01:10:00,1.1103,1.1103,1.10985,1.1102,86900000.0
2009-06-04 01:11:00,1.1102,1.1103,1.11015,1.11015,49800000.0
2009-06-04 01:12:00,1.11015,1.11015,1.1101,1.11015,118800000.0
2009-06-04 01:13:00,1.1101,1.11015,1.1101,1.11015,158000000.0
2009-06-04 01:14:00,1.11015,1.11015,1.10975,1.1098,90800000.0
2009-06-04 01:15:00,1.1098,1.1098,1.10975,1.10975,66800000.0
2009-06-04 01:16:00,1.10975,1.10975,1.10975,1.10975,77800000.0
2009-06-04 01:17:00,1.10975,1.10975,1.1097,1.1097,25800000.0
2009-06-04 01:18:00,1.1097,1.10985,1.10955,1.10965,94600000.0
2009-06-04 01:19:00,1.1097,1.1097,1.10965,1.1097,26200000.0
2009-06-04 01:20:00,1.1097,1.1097,1.1097,1.1097,3600000.0
2009-06-04 01:21:00,1.10975,1.1098,1.1096,1.10965,73000000.0
2009-06-04 01:22:00,1.10975,1.10995,1.10965,1.10995,55400000.0
2009-06-04 01:23:00,1.10995,1.10995,1.1097,1.10975,70000000.0
2009-06-04 01:24:00,1.10975,1.10975,1.10975,1.10975,47000000.0
2009-06-04 01:25:00,1.10975,1.10975,1.10975,1.10975,91000000.0
2009-06-04 01:26:00,1.10975,1.10975,1.10975,1.10975,112000000.0
2009-06-04 01:27:00,1.10975,1.1098,1.1096,1.10965,54800000.0
2009-06-04 01:28:00,1.10965,1.10965,1.10955,1.10955,62400000.0
2009-06-04 01:29:00,1.10955,1.10955,1.1094,1.10945,282000000.0
2009-06-04 01:30:00,1.10945,1.10955,1.10945,1.10945,59400000.0
2009-06-04 01:31:00,1.10945,1.1095,1.10945,1.10945,117800000.0
2009-06-04 01:32:00,1.1095,1.1097,1.1094,1.10965,156400000.0
2009-06-04 01:33:00,1.10965,1.1097,1.1095,1.1097,92400000.0
2009-06-04 01:34:00,1.10965,1.1097,1.10955,1.1096,98000000.0
2009-06-04 01:35:00,1.10965,1.1098,1.10955,1.10975,68600000.0
2009-06-04 01:36:00,1.10975,1.10975,1.1097,1.1097,75600000.0
2009-06-04 01:37:00,1.1097,1.1098,1.1097,1.10975,63800000.0
2009-06-04 01:38:00,1.10965,1.10965,1.10965,1.10965,65200000.0
2009-06-04 01:39:00,1.10935,1.10945,1.10935,1.10945,12400000.0
2009-06-04 01:40:00,1.10965,1.10965,1.1094,1.1094,40600000.0
2009-06-04 01:41:00,1.10945,1.1096,1.1094,1.10945,115600000.0
2009-06-04 01:42:00,1.10945,1.1098,1.10945,1.1098,134400000.0
2009-06-04 01:43:00,1.1098,1.1098,1.1096,1.1098,123800000.0
2009-06-04 01:44:00,1.1098,1.1098,1.10975,1.10975,67200000.0
2009-06-04 01:45:00,1.10975,1.10975,1.1097,1.1097,42000000.0
2009-06-04 01:46:00,1.1097,1.1097,1.10965,1.1097,54600000.0
2009-06-04 01:47:00,1.1097,1.1097,1.1097,1.1097,21000000.0
2009-06-04 01:48:00,1.1097,1.1097,1.10955,1.1097,88600000.0
2009-06-04 01:49:00,1.1097,1.11015,1.1095,1.11015,156200000.0
2009-06-04 01:50:00,1.11015,1.1104,1.1101,1.1101,128600000.0
2009-06-04 01:51:00,1.11,1.11065,1.10995,1.11055,101700000.0
2009-06-04 01:52:00,1.11045,1.1107,1.11015,1.1104,155700000.0
2009-06-04 01:53:00,1.1104,1.1106,1.11005,1.11005,75200000.0
2009-06-04 01:54:00,1.1101,1.1105,1.1099,1.1105,126000000.0
2009-06-04 01:55:00,1.1105,1.1105,1.1103,1.1105,166200000.0
2009-06-04 01:56:00,1.1105,1.1106,1.11045,1.1105,118000000.0
2009-06-04 01:57:00,1.1105,1.1105,1.11045,1.1105,85800000.0
2009-06-04 01:58:00,1.1105,1.1106,1.10975,1.1106,54000000.0
2009-06-04 01:59:00,1.11065,1.11065,1.11025,1.11025,8400000.0
2009-06-04 02:00:00,1.11005,1.1101,1.11,1.11,97200000.0
2009-06-04 02:01:00,1.11,1.11015,1.11,1.11015,63600000.0
2009-06-04 02:02:00,1.10995,1.11005,1.1098,1.1098,7000000.0
2009-06-04 02:03:00,1.10975,1.1099,1.1095,1.1098,35200000.0
2009-06-04 02:04:00,1.1098,1.10995,1.1095,1.1095,38000000.0
2009-06-04 02:05:00,1.10955,1.10955,1.10945,1.1095,83400000.0
2009-06-04 02:06:00,1.1095,1.1095,1.1095,1.1095,35400000.0
2009-06-04 02:07:00,1.10955,1.1096,1.1095,1.10955,95200001.0
2009-06-04 02:08:00,1.1095,1.10955,1.10925,1.1093,183200002.0
2009-06-04 02:09:00,1.1093,1.1093,1.1087,1.1087,79600000.0
2009-06-04 02:10:00,1.10875,1.109,1.10845,1.1085,137400000.0
2009-06-04 02:11:00,1.1085,1.1085,1.108,1.10825,199400000.0
2009-06-04 02:12:00,1.10835,1.1087,1.1081,1.10825,149800000.0
2009-06-04 02:13:00,1.10825,1.1088,1.10825,1.10845,57000000.0
2009-06-04 02:14:00,1.1085,1.1085,1.1082,1.1082,70600000.0
2009-06-04 02:15:00,1.1084,1.1084,1.1075,1.1081,150800000.0
2009-06-04 02:16:00,1.10815,1.1083,1.10815,1.10815,77000000.0
2009-06-04 02:17:00,1.10815,1.1083,1.1079,1.108,67800000.0
2009-06-04 02:18:00,1.108,1.1081,1.1079,1.10795,41000000.0
2009-06-04 02:19:00,1.10795,1.10795,1.10745,1.10755,216800000.0
2009-06-04 02:20:00,1.1076,1.1077,1.1076,1.10765,216000000.0
2009-06-04 02:21:00,1.10765,1.10765,1.1076,1.1076,85800000.0
2009-06-04 02:22:00,1.10765,1.10775,1.10765,1.10775,48200000.0
2009-06-04 02:23:00,1.10775,1.10775,1.10745,1.10765,190800000.0
2009-06-04 02:24:00,1.1077,1.1079,1.1075,1.10775,143400000.0
2009-06-04 02:25:00,1.10775,1.10775,1.10755,1.10765,97600000.0
2009-06-04 02:26:00,1.10765,1.1077,1.10755,1.10765,117600000.0
2009-06-04 02:27:00,1.10765,1.1077,1.10765,1.10765,84000000.0
2009-06-04 02:28:00,1.10765,1.1079,1.1076,1.1077,97800000.0
2009-06-04 02:29:00,1.1077,1.10795,1.1077,1.1077,27600000.0
2009-06-04 02:30:00,1.1077,1.108,1.1076,1.10775,125000000.0
2009-06-04 02:31:00,1.10775,1.1081,1.1077,1.108,145200000.0
2009-06-04 02:32:00,1.108,1.108,1.1079,1.1079,41200000.0
2009-06-04 02:33:00,1.1079,1.10865,1.1079,1.10815,241800003.0
2009-06-04 02:34:00,1.1082,1.10875,1.108,1.10865,150800000.0
2009-06-04 02:35:00,1.1087,1.1088,1.10805,1.1084,123800000.0
2009-06-04 02:36:00,1.10835,1.1084,1.10835,1.1084,28800000.0
2009-06-04 02:37:00,1.1083,1.1084,1.1083,1.1084,41400000.0
2009-06-04 02:38:00,1.1084,1.1084,1.1081,1.1082,73400000.0
2009-06-04 02:39:00,1.10795,1.1081,1.10795,1.1081,58200000.0
2009-06-04 02:40:00,1.1081,1.1083,1.10805,1.10805,19600000.0
2009-06-04 02:41:00,1.10815,1.1086,1.10815,1.10835,138200000.0
2009-06-04 02:42:00,1.10835,1.1086,1.10835,1.1086,69800000.0
2009-06-04 02:43:00,1.1086,1.1086,1.10825,1.1083,54800000.0
2009-06-04 02:44:00,1.1081,1.1087,1.1081,1.1086,66800000.0
2009-06-04 02:45:00,1.1087,1.1088,1.10825,1.1088,77600000.0
2009-06-04 02:46:00,1.1088,1.1088,1.1086,1.1087,86000000.0
2009-06-04 02:47:00,1.10865,1.1087,1.10825,1.10835,42600000.0
2009-06-04 02:48:00,1.1083,1.1086,1.1083,1.1086,87600000.0
2009-06-04 02:49:00,1.1087,1.1088,1.10835,1.1087,57000000.0
2009-06-04 02:50:00,1.1087,1.1088,1.1084,1.1084,40400000.0
2009-06-04 02:51:00,1.1084,1.1091,1.1084,1.1091,109800000.0
2009-06-04 02:52:00,1.1091,1.1094,1.10905,1.1094,99800000.0
2009-06-04 02:53:00,1.1094,1.1097,1.1093,1.10935,86800000.0
2009-06-04 02:54:00,1.10925,1.10975,1.1091,1.1093,193000000.0
2009-06-04 02:55:00,1.1095,1.10965,1.10915,1.1095,84200000.0
2009-06-04 02:56:00,1.1095,1.1095,1.10905,1.1094,78600000.0
2009-06-04 02:57:00,1.1094,1.10945,1.1094,1.10945,58800000.0
2009-06-04 02:58:00,1.10945,1.10945,1.10945,1.10945,54800000.0
2009-06-04 02:59:00,1.10945,1.10945,1.10945,1.10945,32000000.0
2009-06-04 03:00:00,1.10945,1.10945,1.1094,1.1094,51000000.0
2009-06-04 03:01:00,1.1094,1.10945,1.1092,1.10925,44000000.0
2009-06-04 03:02:00,1.10925,1.1093,1.1085,1.1087,55000000.0
2009-06-04 03:03:00,1.1087,1.1087,1.10855,1.1087,75200000.0
2009-06-04 03:04:00,1.1087,1.10905,1.10865,1.109,62200000.0
2009-06-04 03:05:00,1.10915,1.10935,1.1091,1.10925,159200000.0
2009-06-04 03:06:00,1.10925,1.10925,1.10925,1.10925,42800000.0
2009-06-04 03:07:00,1.10925,1.10925,1.10925,1.10925,48000000.0
2009-06-04 03:08:00,1.10925,1.10945,1.10925,1.10935,81400000.0
2009-06-04 03:09:00,1.1093,1.10945,1.1092,1.1093,124400000.0
2009-06-04 03:10:00,1.1093,1.1094,1.1092,1.10935,83400000.0
2009-06-04 03:11:00,1.10935,1.10935,1.10935,1.10935,76000000.0
2009-06-04 03:12:00,1.10935,1.1095,1.1093,1.10935,124800000.0
2009-06-04 03:13:00,1.10935,1.10975,1.1092,1.1097,141400000.0
2009-06-04 03:14:00,1.1097,1.1097,1.10925,1.1096,115800000.0
2009-06-04 03:15:00,1.1097,1.1097,1.10925,1.10935,76600000.0
2009-06-04 03:16:00,1.10935,1.1097,1.10925,1.10925,119200000.0
2009-06-04 03:17:00,1.1096,1.1098,1.1092,1.10955,115600000.0
2009-06-04 03:18:00,1.10925,1.1097,1.10925,1.10935,37600000.0
2009-06-04 03:19:00,1.10945,1.1095,1.10945,1.1095,51200000.0
2009-06-04 03:20:00,1.10945,1.1095,1.10945,1.10945,171200000.0
2009-06-04 03:21:00,1.10945,1.1095,1.10875,1.1088,211600000.0
2009-06-04 03:22:00,1.1088,1.1088,1.1087,1.10875,66800000.0
2009-06-04 03:23:00,1.10875,1.10905,1.1086,1.1089,230600000.0
2009-06-04 03:24:00,1.109,1.1093,1.10855,1.1092,95000000.0
2009-06-04 03:25:00,1.1093,1.1093,1.10885,1.1092,65200000.0
2009-06-04 03:26:00,1.1092,1.1093,1.10885,1.1092,48400000.0
2009-06-04 03:27:00,1.1091,1.1092,1.10895,1.10895,28400000.0
2009-06-04 03:28:00,1.10899,1.10899,1.10867,1.10896,36800000.0
2009-06-04 03:29:00,1.10895,1.10895,1.10895,1.10895,10000000.0
2009-06-04 03:30:00,1.10895,1.10925,1.1088,1.1091,163400000.0
2009-06-04 03:31:00,1.10905,1.1093,1.10895,1.1093,73600000.0
2009-06-04 03:32:00,1.1094,1.1095,1.10925,1.10945,95600000.0
2009-06-04 03:33:00,1.10945,1.1095,1.1093,1.10945,143800000.0
2009-06-04 03:34:00,1.1098,1.1098,1.10945,1.10945,88800000.0
2009-06-04 03:35:00,1.10945,1.10955,1.10935,1.10945,89200000.0
2009-06-04 03:36:00,1.10945,1.1097,1.10935,1.1094,49000000.0
2009-06-04 03:37:00,1.1094,1.1094,1.1094,1.1094,48600000.0
2009-06-04 03:38:00,1.1094,1.1094,1.1094,1.1094,72600000.0
2009-06-04 03:39:00,1.1094,1.1094,1.1094,1.1094,51600000.0
2009-06-04 03:40:00,1.1094,1.1095,1.1094,1.10945,74400000.0
2009-06-04 03:41:00,1.1094,1.10945,1.1094,1.1094,75600000.0
2009-06-04 03:42:00,1.1094,1.10965,1.10935,1.10945,139200000.0
2009-06-04 03:43:00,1.10945,1.1097,1.10935,1.10945,66000000.0
2009-06-04 03:44:00,1.10945,1.1096,1.1093,1.1094,57400000.0
2009-06-04 03:45:00,1.1094,1.10945,1.10895,1.1091,99400000.0
2009-06-04 03:46:00,1.10925,1.1093,1.10925,1.10925,43000000.0
2009-06-04 03:47:00,1.10925,1.1095,1.10915,1.1095,108800000.0
2009-06-04 03:48:00,1.1095,1.11005,1.10935,1.1099,158800000.0
2009-06-04 03:49:00,1.10995,1.1101,1.1093,1.10945,138400000.0
2009-06-04 03:50:00,1.1095,1.1095,1.10945,1.10945,70200000.0
2009-06-04 03:51:00,1.10945,1.10945,1.10945,1.10945,71400000.0
2009-06-04 03:52:00,1.10929,1.10929,1.10893,1.10915,34800000.0
2009-06-04 03:53:00,1.10945,1.1098,1.10945,1.10975,126400000.0
2009-06-04 03:54:00,1.1098,1.11005,1.1098,1.11,83000000.0
2009-06-04 03:55:00,1.11,1.1101,1.10995,1.11,76200000.0
2009-06-04 03:56:00,1.11,1.111,1.11,1.1108,267400000.0
2009-06-04 03:57:00,1.11075,1.11085,1.11075,1.11075,215200000.0
2009-06-04 03:58:00,1.11075,1.111,1.11065,1.11075,73200000.0
2009-06-04 03:59:00,1.11085,1.1114,1.11085,1.11125,191200000.0
2009-06-04 04:00:00,1.11135,1.1114,1.11125,1.11125,19400000.0
2009-06-04 04:01:00,1.1113,1.11185,1.1113,1.1117,87400000.0
2009-06-04 04:02:00,1.1117,1.1117,1.11165,1.11165,71000000.0
2009-06-04 04:03:00,1.11165,1.11165,1.1114,1.11145,56000000.0
2009-06-04 04:04:00,1.11145,1.11145,1.11115,1.11115,64400000.0
2009-06-04 04:05:00,1.11135,1.1115,1.1113,1.1115,58800000.0
2009-06-04 04:06:00,1.1115,1.11155,1.11115,1.11135,99400000.0
2009-06-04 04:07:00,1.11135,1.11135,1.11135,1.11135,4200000.0
2009-06-04 04:08:00,1.1113,1.11135,1.1113,1.1113,25200000.0
2009-06-04 04:09:00,1.1114,1.11145,1.1114,1.11145,29400000.0
2009-06-04 04:10:00,1.11145,1.11145,1.1112,1.11125,113600000.0
2009-06-04 04:11:00,1.11125,1.11145,1.11125,1.11145,69800000.0
2009-06-04 04:12:00,1.1114,1.1114,1.11105,1.11105,41200000.0
2009-06-04 04:13:00,1.11115,1.11125,1.11115,1.11125,46200000.0
2009-06-04 04:14:00,1.11125,1.1113,1.1112,1.1113,54600000.0
2009-06-04 04:15:00,1.1113,1.11135,1.11125,1.11125,52800000.0
2009-06-04 04:16:00,1.11125,1.11125,1.11125,1.11125,21000000.0
2009-06-04 04:17:00,1.11125,1.11135,1.1109,1.11095,89200000.0
2009-06-04 04:18:00,1.11095,1.111,1.11065,1.11075,70400000.0
2009-06-04 04:19:00,1.11075,1.11075,1.11075,1.11075,14400000.0
2009-06-04 04:20:00,1.11075,1.11075,1.11075,1.11075,12600000.0
2009-06-04 04:21:00,1.11075,1.11075,1.1098,1.1098,26200000.0
2009-06-04 04:22:00,1.10955,1.10965,1.1094,1.10965,131600000.0
2009-06-04 04:23:00,1.10975,1.10975,1.1094,1.1095,16600000.0
2009-06-04 04:24:00,1.10888,1.10944,1.10888,1.10934,13200000.0
2009-06-04 04:25:00,1.10965,1.1097,1.10945,1.10945,17600000.0
2009-06-04 04:26:00,1.10965,1.1097,1.1094,1.1096,27000000.0
2009-06-04 04:27:00,1.1095,1.1095,1.1095,1.1095,52000000.0
2009-06-04 04:28:00,1.1095,1.1095,1.10945,1.10945,232600000.0
2009-06-04 04:29:00,1.10945,1.1097,1.1094,1.1097,135200000.0
2009-06-04 04:30:00,1.1097,1.1102,1.1097,1.10985,41000000.0
2009-06-04 04:31:00,1.10985,1.10995,1.10975,1.10995,65800000.0
2009-06-04 04:32:00,1.10995,1.11,1.10995,1.11,6800000.0
2009-06-04 04:33:00,1.10995,1.1102,1.10995,1.1102,22400000.0
2009-06-04 04:34:00,1.10985,1.11035,1.10985,1.11025,78600000.0
2009-06-04 04:35:00,1.11015,1.1104,1.10985,1.1102,32400000.0
2009-06-04 04:36:00,1.11015,1.1111,1.11015,1.1108,167200000.0
2009-06-04 04:37:00,1.11085,1.11115,1.11085,1.11115,74400000.0
2009-06-04 04:38:00,1.11115,1.11115,1.11065,1.11095,90800000.0
2009-06-04 04:39:00,1.111,1.11125,1.11075,1.11115,100000000.0
2009-06-04 04:40:00,1.11115,1.11115,1.10925,1.11,145800000.0
2009-06-04 04:41:00,1.11005,1.11035,1.1098,1.11005,124600000.0
2009-06-04 04:42:00,1.11015,1.11015,1.11,1.11,12400000.0
2009-06-04 04:43:00,1.11,1.11005,1.11,1.11005,25400000.0
2009-06-04 04:44:00,1.11005,1.11005,1.10865,1.10965,98200000.0
2009-06-04 04:45:00,1.10965,1.10965,1.10965,1.10965,4200000.0
2009-06-04 04:46:00,1.10965,1.1098,1.10965,1.10965,19200000.0
2009-06-04 04:47:00,1.10965,1.1099,1.10965,1.1099,11800000.0
2009-06-04 04:48:00,1.10955,1.1096,1.1094,1.1096,27600000.0
2009-06-04 04:49:00,1.1099,1.11,1.10955,1.1099,12400000.0
2009-06-04 04:50:00,1.1099,1.11,1.10955,1.1099,24600000.0
2009-06-04 04:51:00,1.10965,1.1099,1.10965,1.1099,17200000.0
2009-06-04 04:52:00,1.11,1.1103,1.10965,1.1103,36800000.0
2009-06-04 04:53:00,1.11025,1.11025,1.10955,1.1099,75600000.0
2009-06-04 04:54:00,1.1099,1.1099,1.1095,1.1095,12200000.0
2009-06-04 04:55:00,1.10955,1.1099,1.10945,1.1097,12400000.0
2009-06-04 04:56:00,1.10995,1.11025,1.10995,1.1102,12200000.0
2009-06-04 04:57:00,1.1102,1.1102,1.10975,1.1099,24800000.0
2009-06-04 04:58:00,1.10955,1.1097,1.1095,1.1095,17800000.0
2009-06-04 04:59:00,1.1095,1.1095,1.1093,1.1093,21400000.0
2009-06-04 05:00:00,1.10945,1.1095,1.10925,1.10945,17600000.0
2009-06-04 05:01:00,1.1095,1.1095,1.10915,1.1092,29400000.0
2009-06-04 05:02:00,1.1092,1.1092,1.1092,1.1092,14400000.0
2009-06-04 05:03:00,1.1092,1.1095,1.10905,1.10935,10200000.0
2009-06-04 05:04:00,1.1095,1.1097,1.10895,1.1095,20200000.0
2009-06-04 05:05:00,1.1095,1.10975,1.1093,1.1097,62800000.0
2009-06-04 05:06:00,1.10935,1.1096,1.10935,1.10955,48600000.0
2009-06-04 05:07:00,1.1095,1.1095,1.10915,1.10915,27200000.0
2009-06-04 05:08:00,1.1095,1.1098,1.1091,1.1091,19200000.0
2009-06-04 05:09:00,1.1094,1.1099,1.1094,1.1098,7800000.0
2009-06-04 05:10:00,1.1098,1.1098,1.10935,1.10945,113200000.0
2009-06-04 05:11:00,1.10945,1.10965,1.10945,1.10965,77200000.0
2009-06-04 05:12:00,1.10935,1.10958,1.10909,1.10951,62400000.0
2009-06-04 05:13:00,1.10965,1.1098,1.10965,1.1098,8200000.0
2009-06-04 05:14:00,1.1099,1.11015,1.10955,1.11015,81400000.0
2009-06-04 05:15:00,1.11035,1.1106,1.11005,1.1102,78400000.0
2009-06-04 05:16:00,1.1103,1.1103,1.10985,1.10985,21800000.0
2009-06-04 05:17:00,1.11,1.1105,1.10965,1.1098,37200000.0
2009-06-04 05:18:00,1.1099,1.1103,1.10975,1.1101,30400000.0
2009-06-04 05:19:00,1.1102,1.1102,1.10985,1.10985,25800000.0
2009-06-04 05:20:00,1.1101,1.1102,1.10985,1.1102,30800000.0
2009-06-04 05:21:00,1.10995,1.1104,1.1098,1.1101,22200000.0
2009-06-04 05:22:00,1.1102,1.1102,1.1098,1.1101,13000000.0
2009-06-04 05:23:00,1.11005,1.1102,1.10965,1.10965,4800000.0
2009-06-04 05:24:00,1.11005,1.11035,1.10965,1.11025,13600000.0
2009-06-04 05:25:00,1.1101,1.1102,1.10965,1.10965,15100000.0
2009-06-04 05:26:00,1.11005,1.1105,1.10965,1.1101,25400000.0
2009-06-04 05:27:00,1.10995,1.1104,1.10965,1.1099,23000000.0
2009-06-04 05:28:00,1.1099,1.11025,1.10975,1.10975,21600000.0
2009-06-04 05:29:00,1.1098,1.11025,1.10975,1.10985,20800000.0
2009-06-04 05:30:00,1.11,1.11,1.10975,1.10975,17200000.0
2009-06-04 05:31:00,1.1099,1.11045,1.1097,1.10995,67200000.0
2009-06-04 05:32:00,1.10995,1.10995,1.10995,1.10995,22000000.0
2009-06-04 05:33:00,1.10995,1.11015,1.10995,1.11015,7800000.0
2009-06-04 05:34:00,1.11,1.1104,1.11,1.1104,67800000.0
2009-06-04 05:35:00,1.1105,1.1111,1.1105,1.1105,70000000.0
2009-06-04 05:36:00,1.1102,1.1105,1.1102,1.1104,18000000.0
2009-06-04 05:37:00,1.1105,1.11085,1.1105,1.1106,9800000.0
2009-06-04 05:38:00,1.11095,1.11095,1.11015,1.11025,67800000.0
2009-06-04 05:39:00,1.1102,1.1103,1.10995,1.1103,19400000.0
2009-06-04 05:40:00,1.1103,1.1103,1.1103,1.1103,6600000.0
2009-06-04 05:41:00,1.1103,1.1103,1.10985,1.10985,20600000.0
2009-06-04 05:42:00,1.1101,1.1101,1.1098,1.1098,52600000.0
2009-06-04 05:43:00,1.1098,1.1101,1.1098,1.1101,79400000.0
2009-06-04 05:44:00,1.1101,1.1103,1.10995,1.1102,13600000.0
2009-06-04 05:45:00,1.10995,1.1103,1.10995,1.11005,31800000.0
2009-06-04 05:46:00,1.1103,1.11075,1.11005,1.11075,68600000.0
2009-06-04 05:47:00,1.11075,1.111,1.1107,1.1107,53800000.0
2009-06-04 05:48:00,1.11075,1.1108,1.11055,1.1106,149200000.0
2009-06-04 05:49:00,1.1106,1.1106,1.11055,1.11055,39000000.0
2009-06-04 05:50:00,1.11055,1.1108,1.1104,1.1104,77600000.0
2009-06-04 05:51:00,1.11055,1.11075,1.11035,1.1105,23800000.0
2009-06-04 05:52:00,1.1107,1.1108,1.11,1.11,25400000.0
2009-06-04 05:53:00,1.11005,1.1107,1.11005,1.1107,16800000.0
2009-06-04 05:54:00,1.1108,1.1108,1.1107,1.1107,32800000.0
2009-06-04 05:55:00,1.11095,1.11105,1.11075,1.11075,63600000.0
2009-06-04 05:56:00,1.11095,1.111,1.11095,1.111,3200000.0
2009-06-04 05:57:00,1.1108,1.1113,1.1108,1.1113,16800000.0
2009-06-04 05:58:00,1.1113,1.1115,1.1113,1.11145,62400000.0
2009-06-04 05:59:00,1.11155,1.1116,1.11135,1.1115,13200000.0
2009-06-04 06:00:00,1.1114,1.11147,1.11128,1.11143,437400000.0
2009-06-04 06:01:00,1.11155,1.11155,1.11115,1.11115,45000000.0
2009-06-04 06:02:00,1.11115,1.1115,1.1109,1.11105,86800000.0
2009-06-04 06:03:00,1.11095,1.11105,1.11095,1.11105,42000000.0
2009-06-04 06:04:00,1.11105,1.1112,1.11105,1.1112,61600000.0
2009-06-04 06:05:00,1.1112,1.1112,1.1112,1.1112,1800000.0
2009-06-04 06:06:00,1.11135,1.1117,1.11125,1.11125,32600000.0
2009-06-04 06:07:00,1.11125,1.11125,1.11125,1.11125,4200000.0
2009-06-04 06:08:00,1.11125,1.11125,1.11105,1.11105,26000000.0
2009-06-04 06:09:00,1.11105,1.11105,1.1107,1.1107,90600000.0
2009-06-04 06:10:00,1.11055,1.11055,1.11045,1.11045,8800000.0
2009-06-04 06:11:00,1.1105,1.1108,1.1105,1.11065,57000000.0
2009-06-04 06:12:00,1.11065,1.11095,1.11065,1.11095,36800000.0
2009-06-04 06:13:00,1.11095,1.1111,1.1109,1.11105,35000000.0
2009-06-04 06:14:00,1.1111,1.1111,1.1111,1.1111,16800000.0
2009-06-04 06:15:00,1.111,1.11103,1.1109,1.11095,299200000.0
2009-06-04 06:16:00,1.1111,1.1111,1.1111,1.1111,4200000.0
2009-06-04 06:17:00,1.1111,1.1111,1.1111,1.1111,6200000.0
2009-06-04 06:18:00,1.1111,1.11115,1.1111,1.1111,76400000.0
2009-06-04 06:19:00,1.11102,1.11108,1.11095,1.111,601900005.0
2009-06-04 06:20:00,1.1111,1.11115,1.1111,1.11115,13400000.0
2009-06-04 06:21:00,1.1112,1.1112,1.1112,1.1112,4200000.0
2009-06-04 06:22:00,1.11125,1.11125,1.1112,1.1112,25200000.0
2009-06-04 06:23:00,1.1112,1.1114,1.1112,1.1113,8000000.0
2009-06-04 06:24:00,1.11115,1.11128,1.11112,1.11117,171600000.0
2009-06-04 06:25:00,1.11116,1.11125,1.11109,1.11109,102600000.0
2009-06-04 06:26:00,1.11135,1.11135,1.1113,1.11135,117600000.0
2009-06-04 06:27:00,1.11135,1.11135,1.1113,1.1113,46000000.0
2009-06-04 06:28:00,1.1113,1.1113,1.1113,1.1113,3200000.0
2009-06-04 06:29:00,1.1113,1.1114,1.1113,1.11135,11800000.0
2009-06-04 06:30:00,1.11145,1.11145,1.11145,1.11145,4200000.0
2009-06-04 06:31:00,1.11122,1.11143,1.11122,1.11143,71000000.0
2009-06-04 06:32:00,1.1116,1.1117,1.1116,1.1116,44600000.0
2009-06-04 06:33:00,1.1117,1.1117,1.1117,1.1117,14800000.0
2009-06-04 06:34:00,1.1117,1.1121,1.1116,1.1121,66800000.0
2009-06-04 06:35:00,1.112,1.112,1.11165,1.1119,23400000.0
2009-06-04 06:36:00,1.1119,1.112,1.1117,1.1119,61200000.0
2009-06-04 06:37:00,1.1118,1.1119,1.1118,1.1119,37800000.0
2009-06-04 06:38:00,1.112,1.1126,1.112,1.1126,81000003.0
2009-06-04 06:39:00,1.1126,1.11295,1.1126,1.11265,127000000.0
2009-06-04 06:40:00,1.11265,1.1131,1.11265,1.1131,63400000.0
2009-06-04 06:41:00,1.1131,1.1131,1.11235,1.1129,173600000.0
2009-06-04 06:42:00,1.11265,1.11275,1.11265,1.11275,72000000.0
2009-06-04 06:43:00,1.11275,1.11275,1.11265,1.11265,70000000.0
2009-06-04 06:44:00,1.11265,1.11305,1.11265,1.11275,120200000.0
2009-06-04 06:45:00,1.11275,1.1128,1.1126,1.11275,61800000.0
2009-06-04 06:46:00,1.11275,1.11275,1.11265,1.11275,50000000.0
2009-06-04 06:47:00,1.11275,1.11275,1.11265,1.11265,11000000.0
2009-06-04 06:48:00,1.11265,1.1134,1.11265,1.1131,113000000.0
2009-06-04 06:49:00,1.11315,1.1133,1.1129,1.11325,98400000.0
2009-06-04 06:50:00,1.11335,1.1134,1.11315,1.1134,39400000.0
2009-06-04 06:51:00,1.11345,1.11355,1.11335,1.11355,53400000.0
2009-06-04 06:52:00,1.11345,1.11345,1.11345,1.11345,20000000.0
2009-06-04 06:53:00,1.11345,1.1135,1.11315,1.11335,126600000.0
2009-06-04 06:54:00,1.11335,1.11335,1.11315,1.1132,92800000.0
2009-06-04 06:55:00,1.1132,1.11335,1.1132,1.11335,16400000.0
2009-06-04 06:56:00,1.11335,1.11355,1.11335,1.11355,58800000.0
2009-06-04 06:57:00,1.11365,1.1138,1.11365,1.1138,185800000.0
2009-06-04 06:58:00,1.1138,1.1141,1.1138,1.11395,31800000.0
2009-06-04 06:59:00,1.114,1.11415,1.11395,1.11405,53200000.0
2009-06-04 07:00:00,1.11405,1.11405,1.11355,1.11375,51200000.0
2009-06-04 07:01:00,1.11395,1.11415,1.11345,1.1137,133400000.0
2009-06-04 07:02:00,1.1138,1.114,1.1138,1.11395,126600000.0
2009-06-04 07:03:00,1.11395,1.114,1.1133,1.1133,117000000.0
2009-06-04 07:04:00,1.11315,1.11385,1.11315,1.1136,69800000.0
2009-06-04 07:05:00,1.11365,1.11405,1.11365,1.11385,54000000.0
2009-06-04 07:06:00,1.11385,1.11395,1.11355,1.11355,55000000.0
2009-06-04 07:07:00,1.11365,1.11395,1.1129,1.1133,94400000.0
2009-06-04 07:08:00,1.1129,1.1132,1.1129,1.1132,13000000.0
2009-06-04 07:09:00,1.1133,1.1133,1.11285,1.1133,61800000.0
2009-06-04 07:10:00,1.11305,1.11345,1.11285,1.11295,140800000.0
2009-06-04 07:11:00,1.11295,1.11295,1.1126,1.1126,93600000.0
2009-06-04 07:12:00,1.11265,1.11265,1.11265,1.11265,142800000.0
2009-06-04 07:13:00,1.1126,1.1126,1.11255,1.1126,29200000.0
2009-06-04 07:14:00,1.11255,1.1126,1.11255,1.1126,6800000.0
2009-06-04 07:15:00,1.11255,1.1126,1.11255,1.1126,6800000.0
2009-06-04 07:16:00,1.11255,1.11265,1.11205,1.11235,37600000.0
2009-06-04 07:17:00,1.1124,1.1124,1.11195,1.11215,109000000.0
2009-06-04 07:18:00,1.1122,1.11245,1.1121,1.11245,38000000.0
2009-06-04 07:19:00,1.1124,1.1124,1.11215,1.11215,6000000.0
2009-06-04 07:20:00,1.11215,1.11265,1.11205,1.11255,96000000.0
2009-06-04 07:21:00,1.11245,1.11245,1.11205,1.11235,11600000.0
2009-06-04 07:22:00,1.1124,1.1124,1.11185,1.1122,42600000.0
2009-06-04 07:23:00,1.1122,1.1122,1.11185,1.11195,120400000.0
2009-06-04 07:24:00,1.11195,1.11195,1.11195,1.11195,105800000.0
2009-06-04 07:25:00,1.11195,1.11195,1.11195,1.11195,114400000.0
2009-06-04 07:26:00,1.11195,1.11195,1.11195,1.11195,105200000.0
2009-06-04 07:27:00,1.11195,1.11195,1.11195,1.11195,61000000.0
2009-06-04 07:28:00,1.11195,1.11195,1.11195,1.11195,64800000.0
2009-06-04 07:29:00,1.11195,1.11195,1.11195,1.11195,84000000.0
2009-06-04 07:30:00,1.11195,1.11195,1.11195,1.11195,75000000.0
2009-06-04 07:31:00,1.11195,1.11195,1.1113,1.11145,99000000.0
2009-06-04 07:32:00,1.11145,1.11145,1.1114,1.11145,42000000.0
2009-06-04 07:33:00,1.11155,1.1116,1.1112,1.11135,118200000.0
2009-06-04 07:34:00,1.1115,1.11205,1.11145,1.11185,107600000.0
2009-06-04 07:35:00,1.11195,1.11195,1.1117,1.11185,25400000.0
2009-06-04 07:36:00,1.11185,1.11185,1.11175,1.11175,48600000.0
2009-06-04 07:37:00,1.11185,1.1119,1.11185,1.1119,12600000.0
2009-06-04 07:38:00,1.1119,1.1119,1.1119,1.1119,42000000.0
2009-06-04 07:39:00,1.1119,1.1119,1.1119,1.1119,92400000.0
2009-06-04 07:40:00,1.1119,1.11195,1.1119,1.11195,33600000.0
2009-06-04 07:41:00,1.11195,1.11195,1.11195,1.11195,4200000.0
2009-06-04 07:42:00,1.11195,1.11195,1.1117,1.11175,37200000.0
2009-06-04 07:43:00,1.1119,1.11205,1.1119,1.11205,21000000.0
2009-06-04 07:44:00,1.11205,1.1122,1.1119,1.1121,65800000.0
2009-06-04 07:45:00,1.11175,1.11188,1.11131,1.11152,358800000.0
2009-06-04 07:46:00,1.11215,1.11225,1.11215,1.11225,25200000.0
2009-06-04 07:47:00,1.112,1.11285,1.112,1.11285,137900000.0
2009-06-04 07:48:00,1.11295,1.11295,1.11215,1.1122,47600000.0
2009-06-04 07:49:00,1.1122,1.1129,1.1121,1.11265,107600000.0
2009-06-04 07:50:00,1.11265,1.11265,1.11165,1.1118,57800000.0
2009-06-04 07:51:00,1.1118,1.1118,1.11145,1.11155,105200000.0
2009-06-04 07:52:00,1.1117,1.112,1.11145,1.11185,184200000.0
2009-06-04 07:53:00,1.11185,1.112,1.11175,1.1118,92600000.0
2009-06-04 07:54:00,1.1116,1.1118,1.1116,1.11175,34200000.0
2009-06-04 07:55:00,1.1118,1.11195,1.11175,1.1118,123200000.0
2009-06-04 07:56:00,1.1118,1.1122,1.1117,1.112,112200000.0
2009-06-04 07:57:00,1.112,1.11225,1.112,1.1121,138000000.0
2009-06-04 07:58:00,1.1121,1.1121,1.11195,1.112,42200000.0
2009-06-04 07:59:00,1.112,1.112,1.11095,1.11115,316200000.0
2009-06-04 08:00:00,1.11115,1.11135,1.11045,1.1105,172600000.0
2009-06-04 08:01:00,1.11065,1.11075,1.1099,1.11035,195800000.0
2009-06-04 08:02:00,1.1102,1.11045,1.10975,1.10975,182800000.0
2009-06-04 08:03:00,1.1098,1.1098,1.1095,1.1095,25000000.0
2009-06-04 08:04:00,1.1095,1.1095,1.10895,1.10925,143800000.0
2009-06-04 08:05:00,1.1093,1.1094,1.1084,1.10855,149200000.0
2009-06-04 08:06:00,1.10875,1.10895,1.10845,1.1086,293000000.0
2009-06-04 08:07:00,1.10875,1.10915,1.10875,1.10895,73400000.0
2009-06-04 08:08:00,1.10895,1.1093,1.1089,1.109,136400000.0
2009-06-04 08:09:00,1.109,1.1091,1.1088,1.10895,86600000.0
2009-06-04 08:10:00,1.10895,1.1093,1.1089,1.1092,62600000.0
2009-06-04 08:11:00,1.10925,1.1094,1.1091,1.10925,113400000.0
2009-06-04 08:12:00,1.1093,1.1094,1.1092,1.10925,162600000.0
2009-06-04 08:13:00,1.1094,1.10945,1.10815,1.10825,195000000.0
2009-06-04 08:14:00,1.10825,1.1086,1.10805,1.10805,49600000.0
2009-06-04 08:15:00,1.1083,1.1088,1.1083,1.10875,68600000.0
2009-06-04 08:16:00,1.1088,1.1095,1.1088,1.1095,121400000.0
2009-06-04 08:17:00,1.10925,1.1096,1.10925,1.1094,39400000.0
2009-06-04 08:18:00,1.1095,1.1095,1.1091,1.10915,61600000.0
2009-06-04 08:19:00,1.1092,1.1094,1.1089,1.109,53800000.0
2009-06-04 08:20:00,1.109,1.109,1.1084,1.1084,193800000.0
2009-06-04 08:21:00,1.1085,1.1086,1.10765,1.1082,209000000.0
2009-06-04 08:22:00,1.1082,1.1084,1.1082,1.1084,69400000.0
2009-06-04 08:23:00,1.10835,1.10855,1.1081,1.1082,121000000.0
2009-06-04 08:24:00,1.10825,1.10825,1.10745,1.10755,222000003.0
2009-06-04 08:25:00,1.1076,1.108,1.1076,1.10785,272600000.0
2009-06-04 08:26:00,1.1078,1.10815,1.10775,1.10785,125400000.0
2009-06-04 08:27:00,1.1079,1.1082,1.1078,1.10795,126800000.0
2009-06-04 08:28:00,1.10795,1.1083,1.1078,1.1079,149000000.0
2009-06-04 08:29:00,1.1079,1.10825,1.1078,1.1079,163400000.0
2009-06-04 08:30:00,1.1079,1.1079,1.1076,1.1076,74400000.0
2009-06-04 08:31:00,1.1076,1.1078,1.1074,1.1076,127400000.0
2009-06-04 08:32:00,1.1075,1.10765,1.1074,1.1075,107800000.0
2009-06-04 08:33:00,1.10745,1.1076,1.10745,1.1075,57400000.0
2009-06-04 08:34:00,1.1075,1.10775,1.1073,1.10745,274800001.0
2009-06-04 08:35:00,1.10755,1.10755,1.1073,1.10735,88600000.0
2009-06-04 08:36:00,1.10745,1.10745,1.1068,1.10695,111600000.0
2009-06-04 08:37:00,1.107,1.10705,1.10655,1.10655,128800000.0
2009-06-04 08:38:00,1.10665,1.107,1.10645,1.10665,101400000.0
2009-06-04 08:39:00,1.1067,1.10675,1.10615,1.10645,208200000.0
2009-06-04 08:40:00,1.10645,1.1066,1.10625,1.1066,247200000.0
2009-06-04 08:41:00,1.1066,1.107,1.10655,1.1066,179200000.0
2009-06-04 08:42:00,1.1064,1.1066,1.10635,1.1066,49200000.0
2009-06-04 08:43:00,1.1064,1.10705,1.10625,1.10685,321600000.0
2009-06-04 08:44:00,1.10685,1.107,1.10615,1.10665,266600000.0
2009-06-04 08:45:00,1.1067,1.1069,1.106,1.106,272200000.0
2009-06-04 08:46:00,1.1061,1.1062,1.1057,1.1062,138600000.0
2009-06-04 08:47:00,1.1061,1.1063,1.1059,1.1062,92200000.0
2009-06-04 08:48:00,1.1062,1.1062,1.1058,1.1061,99600000.0
2009-06-04 08:49:00,1.10585,1.1063,1.10585,1.1063,53800000.0
2009-06-04 08:50:00,1.10615,1.1063,1.1061,1.1061,126200000.0
2009-06-04 08:51:00,1.106,1.10645,1.106,1.1064,136000000.0
2009-06-04 08:52:00,1.10645,1.10645,1.10615,1.1064,147400000.0
2009-06-04 08:53:00,1.1064,1.1065,1.10615,1.10615,144800000.0
2009-06-04 08:54:00,1.10625,1.10665,1.10625,1.1064,244200000.0
2009-06-04 08:55:00,1.10645,1.10645,1.10635,1.1064,33400000.0
2009-06-04 08:56:00,1.1064,1.1064,1.1063,1.1064,63600000.0
2009-06-04 08:57:00,1.1064,1.1064,1.10615,1.10635,96000000.0
2009-06-04 08:58:00,1.10635,1.1067,1.10625,1.1064,49200000.0
2009-06-04 08:59:00,1.10655,1.1066,1.10625,1.10625,144000000.0
2009-06-04 09:00:00,1.10635,1.1064,1.1057,1.10575,190600000.0
2009-06-04 09:01:00,1.10575,1.1059,1.10555,1.10565,410800000.0
2009-06-04 09:02:00,1.10565,1.1061,1.10555,1.1058,216600000.0
2009-06-04 09:03:00,1.1058,1.1061,1.1055,1.1061,194400000.0
2009-06-04 09:04:00,1.1061,1.1064,1.10575,1.10625,171600000.0
2009-06-04 09:05:00,1.10625,1.1064,1.1056,1.1056,279000000.0
2009-06-04 09:06:00,1.10565,1.1057,1.1052,1.10525,149600000.0
2009-06-04 09:07:00,1.10525,1.10575,1.10525,1.10575,248000000.0
2009-06-04 09:08:00,1.10575,1.1058,1.10525,1.1054,325800000.0
2009-06-04 09:09:00,1.1054,1.1059,1.1054,1.1057,303800000.0
2009-06-04 09:10:00,1.1058,1.10595,1.10565,1.1059,266600000.0
2009-06-04 09:11:00,1.1059,1.1067,1.10585,1.1062,256600000.0
2009-06-04 09:12:00,1.1062,1.1064,1.1058,1.10595,144600000.0
2009-06-04 09:13:00,1.106,1.1062,1.1057,1.10595,198400000.0
2009-06-04 09:14:00,1.10595,1.1067,1.1054,1.1057,323400000.0
2009-06-04 09:15:00,1.1057,1.106,1.10555,1.1059,341400000.0
2009-06-04 09:16:00,1.1059,1.106,1.10555,1.1059,125800000.0
2009-06-04 09:17:00,1.1059,1.1063,1.1058,1.1059,417200000.0
2009-06-04 09:18:00,1.10595,1.10595,1.10545,1.10545,158800000.0
2009-06-04 09:19:00,1.1054,1.1055,1.1052,1.1054,339600000.0
2009-06-04 09:20:00,1.1054,1.10595,1.10535,1.1058,271000000.0
2009-06-04 09:21:00,1.1058,1.1058,1.10535,1.1056,229000000.0
2009-06-04 09:22:00,1.1057,1.1058,1.1054,1.1057,242800000.0
2009-06-04 09:23:00,1.1057,1.1058,1.10545,1.1058,98800000.0
2009-06-04 09:24:00,1.1058,1.10605,1.1056,1.10585,204000000.0
2009-06-04 09:25:00,1.1059,1.1061,1.1057,1.1061,134600000.0
2009-06-04 09:26:00,1.1062,1.1062,1.1057,1.1057,181000000.0
2009-06-04 09:27:00,1.1057,1.1059,1.10565,1.1058,153400000.0
2009-06-04 09:28:00,1.1058,1.106,1.1056,1.1057,131600000.0
2009-06-04 09:29:00,1.1057,1.1057,1.1052,1.1052,218800000.0
2009-06-04 09:30:00,1.10515,1.1053,1.10465,1.10465,436000000.0
2009-06-04 09:31:00,1.1046,1.10475,1.1042,1.10445,295200000.0
2009-06-04 09:32:00,1.10445,1.10445,1.10405,1.10415,281400000.0
2009-06-04 09:33:00,1.1041,1.1046,1.104,1.1041,212800000.0
2009-06-04 09:34:00,1.1041,1.1048,1.1041,1.10465,236400000.0
2009-06-04 09:35:00,1.10465,1.1047,1.1042,1.10445,330400000.0
2009-06-04 09:36:00,1.10445,1.1045,1.1039,1.1041,534600000.0
2009-06-04 09:37:00,1.1041,1.10425,1.10385,1.1041,333600000.0
2009-06-04 09:38:00,1.1041,1.1041,1.1038,1.1041,102600000.0
2009-06-04 09:39:00,1.1041,1.1042,1.10375,1.104,143800000.0
2009-06-04 09:40:00,1.104,1.1041,1.10355,1.10385,315600001.0
2009-06-04 09:41:00,1.10385,1.10385,1.1033,1.1034,237200000.0
2009-06-04 09:42:00,1.1034,1.1034,1.10305,1.1034,409500000.0
2009-06-04 09:43:00,1.1034,1.1034,1.10295,1.1032,170200000.0
2009-06-04 09:44:00,1.1032,1.1036,1.1032,1.10335,202400000.0
2009-06-04 09:45:00,1.10335,1.1036,1.1032,1.10355,246400000.0
2009-06-04 09:46:00,1.1035,1.1036,1.10315,1.1036,171400000.0
2009-06-04 09:47:00,1.10365,1.1039,1.10365,1.10375,215600000.0
2009-06-04 09:48:00,1.10375,1.1038,1.1032,1.1034,231000000.0
2009-06-04 09:49:00,1.1034,1.1035,1.103,1.1032,212000000.0
2009-06-04 09:50:00,1.10315,1.1033,1.10315,1.1032,166000000.0
2009-06-04 09:51:00,1.1032,1.1033,1.1026,1.10275,219400000.0
2009-06-04 09:52:00,1.1028,1.103,1.10275,1.1028,162000000.0
2009-06-04 09:53:00,1.1028,1.103,1.1026,1.10275,257600000.0
2009-06-04 09:54:00,1.10275,1.1031,1.10275,1.1031,266600000.0
2009-06-04 09:55:00,1.1031,1.1031,1.10265,1.1031,161200000.0
2009-06-04 09:56:00,1.1031,1.10345,1.1029,1.10335,311200000.0
2009-06-04 09:57:00,1.10335,1.1037,1.10335,1.1036,164400000.0
2009-06-04 09:58:00,1.1036,1.10375,1.10325,1.1034,140400000.0
2009-06-04 09:59:00,1.1034,1.10375,1.1032,1.1032,282000000.0
2009-06-04 10:00:00,1.10335,1.10345,1.1031,1.1033,307400000.0
2009-06-04 10:01:00,1.1033,1.1033,1.10255,1.1028,348599998.0
2009-06-04 10:02:00,1.1028,1.1028,1.10255,1.1027,173800000.0
2009-06-04 10:03:00,1.1025,1.1031,1.10245,1.1029,224400000.0
2009-06-04 10:04:00,1.1029,1.1032,1.10275,1.1032,53800000.0
2009-06-04 10:05:00,1.1032,1.1033,1.103,1.10315,109200000.0
2009-06-04 10:06:00,1.10315,1.10325,1.10245,1.1026,205800000.0
2009-06-04 10:07:00,1.1026,1.10265,1.1021,1.1026,337800000.0
2009-06-04 10:08:00,1.10265,1.1031,1.1025,1.1031,96200000.0
2009-06-04 10:09:00,1.10305,1.10355,1.10295,1.10355,152000000.0
2009-06-04 10:10:00,1.1036,1.1037,1.10315,1.10355,219800000.0
2009-06-04 10:11:00,1.10355,1.10355,1.1032,1.10325,180200000.0
2009-06-04 10:12:00,1.10325,1.1034,1.1032,1.10335,323400000.0
2009-06-04 10:13:00,1.10335,1.1038,1.10335,1.1038,171000000.0
2009-06-04 10:14:00,1.1038,1.1041,1.1036,1.1038,216900000.0
2009-06-04 10:15:00,1.1039,1.1039,1.1032,1.1035,215800000.0
2009-06-04 10:16:00,1.1036,1.1037,1.10315,1.1034,216200000.0
2009-06-04 10:17:00,1.10355,1.1037,1.10335,1.1034,249100000.0
2009-06-04 10:18:00,1.1033,1.1035,1.10315,1.1033,105000000.0
2009-06-04 10:19:00,1.10325,1.1034,1.1031,1.1032,107600000.0
2009-06-04 10:20:00,1.1032,1.1034,1.10315,1.10335,260400000.0
2009-06-04 10:21:00,1.1032,1.1034,1.1032,1.1033,90600000.0
2009-06-04 10:22:00,1.1033,1.1034,1.1032,1.10325,138600000.0
2009-06-04 10:23:00,1.10325,1.10345,1.1031,1.1033,208000000.0
2009-06-04 10:24:00,1.1033,1.10355,1.10315,1.10315,230800000.0
2009-06-04 10:25:00,1.10325,1.10405,1.10315,1.1039,338800000.0
2009-06-04 10:26:00,1.1039,1.1039,1.1034,1.1036,109800000.0
2009-06-04 10:27:00,1.1038,1.1041,1.1038,1.104,197000000.0
2009-06-04 10:28:00,1.104,1.1043,1.1039,1.10405,74800000.0
2009-06-04 10:29:00,1.1041,1.1042,1.1039,1.10405,299600000.0
2009-06-04 10:30:00,1.10405,1.1042,1.10375,1.1039,265200000.0
2009-06-04 10:31:00,1.1039,1.1039,1.10365,1.10365,200200000.0
2009-06-04 10:32:00,1.10365,1.1038,1.10365,1.1038,98000000.0
2009-06-04 10:33:00,1.1038,1.1041,1.10365,1.1037,198600000.0
2009-06-04 10:34:00,1.1039,1.104,1.10335,1.10335,225000000.0
2009-06-04 10:35:00,1.10345,1.1038,1.10335,1.1035,275400000.0
2009-06-04 10:36:00,1.1035,1.1035,1.10245,1.1027,132400000.0
2009-06-04 10:37:00,1.1027,1.1027,1.10235,1.10235,139600000.0
2009-06-04 10:38:00,1.1025,1.1027,1.10225,1.1027,94400000.0
2009-06-04 10:39:00,1.1027,1.1027,1.1017,1.102,410400001.0
2009-06-04 10:40:00,1.10205,1.1023,1.1019,1.10205,250600000.0
2009-06-04 10:41:00,1.10205,1.1023,1.1019,1.1022,171200000.0
2009-06-04 10:42:00,1.10195,1.1029,1.10195,1.1028,154400000.0
2009-06-04 10:43:00,1.1028,1.1032,1.1028,1.1032,87600000.0
2009-06-04 10:44:00,1.10335,1.1035,1.1024,1.10285,320000000.0
2009-06-04 10:45:00,1.1029,1.1033,1.10275,1.1031,339400000.0
2009-06-04 10:46:00,1.1032,1.1037,1.10315,1.10365,193600000.0
2009-06-04 10:47:00,1.1037,1.1037,1.10345,1.10345,231600000.0
2009-06-04 10:48:00,1.10345,1.1038,1.10335,1.1038,211800000.0
2009-06-04 10:49:00,1.1037,1.1037,1.10335,1.10345,137200000.0
2009-06-04 10:50:00,1.10345,1.10365,1.1033,1.10335,86600000.0
2009-06-04 10:51:00,1.1035,1.1037,1.10345,1.1037,190400000.0
2009-06-04 10:52:00,1.1036,1.1039,1.10335,1.1038,78800000.0
2009-06-04 10:53:00,1.1038,1.104,1.1037,1.10395,213800000.0
2009-06-04 10:54:00,1.10395,1.1045,1.10395,1.1044,431400006.0
2009-06-04 10:55:00,1.1044,1.1045,1.10405,1.1043,131400000.0
2009-06-04 10:56:00,1.1043,1.1043,1.10365,1.1038,94200000.0
2009-06-04 10:57:00,1.1038,1.10385,1.10345,1.10345,174800000.0
2009-06-04 10:58:00,1.10345,1.1035,1.10345,1.1035,192800000.0
2009-06-04 10:59:00,1.1036,1.1036,1.1032,1.10345,138800000.0
2009-06-04 11:00:00,1.1032,1.1033,1.10285,1.1033,225400000.0
2009-06-04 11:01:00,1.1033,1.1033,1.1029,1.10295,93000000.0
2009-06-04 11:02:00,1.10295,1.1033,1.10285,1.1032,197600000.0
2009-06-04 11:03:00,1.1032,1.1033,1.103,1.1032,106000000.0
2009-06-04 11:04:00,1.10335,1.1038,1.1032,1.1038,157200000.0
2009-06-04 11:05:00,1.1038,1.104,1.10375,1.10375,108600000.0
2009-06-04 11:06:00,1.1038,1.1038,1.10325,1.10345,155200000.0
2009-06-04 11:07:00,1.10345,1.10415,1.10325,1.10405,271600000.0
2009-06-04 11:08:00,1.10405,1.10425,1.1038,1.10425,371400000.0
2009-06-04 11:09:00,1.10425,1.10485,1.10425,1.10455,386400000.0
2009-06-04 11:10:00,1.10455,1.1046,1.10425,1.1044,151200000.0
2009-06-04 11:11:00,1.1044,1.1044,1.104,1.10415,229000000.0
2009-06-04 11:12:00,1.10415,1.1045,1.1041,1.10425,236200000.0
2009-06-04 11:13:00,1.10425,1.10475,1.1042,1.10475,178400000.0
2009-06-04 11:14:00,1.10475,1.10475,1.1043,1.10435,205400000.0
2009-06-04 11:15:00,1.10435,1.1049,1.1042,1.10465,302000000.0
2009-06-04 11:16:00,1.10465,1.1049,1.10445,1.10465,248200000.0
2009-06-04 11:17:00,1.10465,1.10465,1.10455,1.10465,201400000.0
2009-06-04 11:18:00,1.10435,1.1046,1.10415,1.1044,211400000.0
2009-06-04 11:19:00,1.1044,1.1049,1.1044,1.1049,147600000.0
2009-06-04 11:20:00,1.1049,1.105,1.1044,1.1047,135000000.0
2009-06-04 11:21:00,1.1047,1.105,1.10465,1.1047,320400000.0
2009-06-04 11:22:00,1.10485,1.1051,1.10465,1.1051,198600000.0
2009-06-04 11:23:00,1.1051,1.1052,1.1044,1.10445,320400000.0
2009-06-04 11:24:00,1.10445,1.105,1.10445,1.1047,199400000.0
2009-06-04 11:25:00,1.1045,1.1047,1.1044,1.1045,207800000.0
2009-06-04 11:26:00,1.1045,1.1046,1.10425,1.10425,269400000.0
2009-06-04 11:27:00,1.10425,1.10435,1.10425,1.1043,229400000.0
2009-06-04 11:28:00,1.1043,1.1043,1.1039,1.1039,97200000.0
2009-06-04 11:29:00,1.10395,1.10415,1.10395,1.10415,63400000.0
2009-06-04 11:30:00,1.10415,1.1044,1.10405,1.1041,178000000.0
2009-06-04 11:31:00,1.10415,1.1045,1.10415,1.1044,71000000.0
2009-06-04 11:32:00,1.10405,1.1044,1.10405,1.10415,88200000.0
2009-06-04 11:33:00,1.10415,1.10425,1.1041,1.1041,217200000.0
2009-06-04 11:34:00,1.10405,1.10405,1.1037,1.1038,157000000.0
2009-06-04 11:35:00,1.1038,1.1038,1.10365,1.1037,93000000.0
2009-06-04 11:36:00,1.1037,1.1038,1.1036,1.1038,60800000.0
2009-06-04 11:37:00,1.1038,1.10395,1.1032,1.1032,285600000.0
2009-06-04 11:38:00,1.1032,1.1037,1.1032,1.1037,307000000.0
2009-06-04 11:39:00,1.1037,1.10375,1.1034,1.10345,135400000.0
2009-06-04 11:40:00,1.10345,1.1035,1.1031,1.10325,255200000.0
2009-06-04 11:41:00,1.1031,1.1036,1.1031,1.10335,172400000.0
2009-06-04 11:42:00,1.10345,1.1037,1.10335,1.1035,259000000.0
2009-06-04 11:43:00,1.1035,1.1037,1.10345,1.10355,172200000.0
2009-06-04 11:44:00,1.10355,1.10405,1.10355,1.10405,109400000.0
2009-06-04 11:45:00,1.10405,1.1044,1.1039,1.10425,223800000.0
2009-06-04 11:46:00,1.1043,1.1043,1.10395,1.104,158400000.0
2009-06-04 11:47:00,1.104,1.104,1.1037,1.10395,134800000.0
2009-06-04 11:48:00,1.10395,1.1046,1.10395,1.1045,206600000.0
2009-06-04 11:49:00,1.10435,1.1046,1.1038,1.10395,323800000.0
2009-06-04 11:50:00,1.10395,1.1044,1.10395,1.1043,125400000.0
2009-06-04 11:51:00,1.1043,1.1045,1.10425,1.1045,157800000.0
2009-06-04 11:52:00,1.1046,1.1047,1.10455,1.10465,111200000.0
2009-06-04 11:53:00,1.10465,1.1058,1.10465,1.10545,383200000.0
2009-06-04 11:54:00,1.10545,1.1057,1.1054,1.10545,261200000.0
2009-06-04 11:55:00,1.10545,1.1058,1.1054,1.10565,540800000.0
2009-06-04 11:56:00,1.10575,1.1061,1.1056,1.1061,355800000.0
2009-06-04 11:57:00,1.10595,1.106,1.1052,1.1054,220800000.0
2009-06-04 11:58:00,1.1054,1.1055,1.10515,1.10515,449800000.0
2009-06-04 11:59:00,1.1052,1.10535,1.10515,1.10525,198600000.0
2009-06-04 12:00:00,1.10525,1.10525,1.10465,1.10495,443399999.0
2009-06-04 12:01:00,1.10505,1.1052,1.1048,1.1052,170200000.0
2009-06-04 12:02:00,1.1052,1.1052,1.105,1.105,327200000.0
2009-06-04 12:03:00,1.1048,1.1051,1.1048,1.1051,129200000.0
2009-06-04 12:04:00,1.1051,1.1057,1.105,1.1057,109000000.0
2009-06-04 12:05:00,1.1056,1.1062,1.1056,1.1062,200800000.0
2009-06-04 12:06:00,1.1062,1.1063,1.1059,1.1059,233600000.0
2009-06-04 12:07:00,1.10605,1.1063,1.1059,1.1063,161000000.0
2009-06-04 12:08:00,1.1063,1.10685,1.106,1.1067,187200000.0
2009-06-04 12:09:00,1.1067,1.1069,1.10645,1.1066,202800000.0
2009-06-04 12:10:00,1.1066,1.1068,1.10635,1.10675,132000000.0
2009-06-04 12:11:00,1.1068,1.1068,1.10635,1.1066,154600000.0
2009-06-04 12:12:00,1.1067,1.10755,1.1067,1.1073,351000000.0
2009-06-04 12:13:00,1.1073,1.1073,1.1066,1.10685,299200000.0
2009-06-04 12:14:00,1.10685,1.1073,1.1067,1.1073,169000000.0
2009-06-04 12:15:00,1.1073,1.1073,1.1072,1.1072,53000000.0
2009-06-04 12:16:00,1.1072,1.1072,1.10685,1.10705,176400000.0
2009-06-04 12:17:00,1.10705,1.1071,1.10675,1.1071,132000000.0
2009-06-04 12:18:00,1.1071,1.1071,1.10665,1.10675,208000000.0
2009-06-04 12:19:00,1.10675,1.1069,1.1066,1.1069,182200000.0
2009-06-04 12:20:00,1.1069,1.1069,1.10675,1.1069,258400000.0
2009-06-04 12:21:00,1.1069,1.1073,1.10685,1.1073,177200000.0
2009-06-04 12:22:00,1.1073,1.1073,1.1072,1.1072,119600000.0
2009-06-04 12:23:00,1.1072,1.1072,1.1062,1.10625,107000000.0
2009-06-04 12:24:00,1.10625,1.10665,1.10555,1.10615,511299997.0
2009-06-04 12:25:00,1.1063,1.10675,1.10565,1.10675,228000000.0
2009-06-04 12:26:00,1.10675,1.1073,1.10665,1.10715,264100000.0
2009-06-04 12:27:00,1.10715,1.1078,1.107,1.107,249600000.0
2009-06-04 12:28:00,1.107,1.1076,1.107,1.1074,341800000.0
2009-06-04 12:29:00,1.1074,1.1077,1.1073,1.10735,322400000.0
2009-06-04 12:30:00,1.10735,1.1076,1.1073,1.1076,164400000.0
2009-06-04 12:31:00,1.1076,1.1077,1.1074,1.1075,170000000.0
2009-06-04 12:32:00,1.1075,1.1075,1.1072,1.1074,172000000.0
2009-06-04 12:33:00,1.1074,1.10805,1.1074,1.10805,229600000.0
2009-06-04 12:34:00,1.108,1.108,1.10765,1.1077,107600000.0
2009-06-04 12:35:00,1.10765,1.108,1.1075,1.10785,96400000.0
2009-06-04 12:36:00,1.10785,1.1079,1.1076,1.1076,192200000.0
2009-06-04 12:37:00,1.1076,1.1077,1.10735,1.1076,155600000.0
2009-06-04 12:38:00,1.10755,1.10775,1.10735,1.1077,289000001.0
2009-06-04 12:39:00,1.1077,1.10785,1.10765,1.1077,122800000.0
2009-06-04 12:40:00,1.1077,1.1078,1.1074,1.1075,117800000.0
2009-06-04 12:41:00,1.1075,1.1075,1.1071,1.1071,138400000.0
2009-06-04 12:42:00,1.1071,1.1074,1.10705,1.10725,439600000.0
2009-06-04 12:43:00,1.107,1.1077,1.107,1.1074,212400000.0
2009-06-04 12:44:00,1.1074,1.10775,1.1074,1.10775,187800000.0
2009-06-04 12:45:00,1.1078,1.10805,1.10765,1.10805,297400000.0
2009-06-04 12:46:00,1.10815,1.1088,1.10795,1.1086,343400000.0
2009-06-04 12:47:00,1.1086,1.1088,1.1083,1.10855,187400000.0
2009-06-04 12:48:00,1.10855,1.1086,1.10775,1.10775,261000000.0
2009-06-04 12:49:00,1.10785,1.108,1.1077,1.10775,156200000.0
2009-06-04 12:50:00,1.10775,1.10775,1.1075,1.1075,102200000.0
2009-06-04 12:51:00,1.1075,1.1078,1.1075,1.1078,145000000.0
2009-06-04 12:52:00,1.1077,1.1079,1.1077,1.10775,126200000.0
2009-06-04 12:53:00,1.10775,1.10775,1.10745,1.10745,276200000.0
2009-06-04 12:54:00,1.10745,1.10745,1.10705,1.1073,94000000.0
2009-06-04 12:55:00,1.1073,1.1078,1.10715,1.10715,298400000.0
2009-06-04 12:56:00,1.10715,1.10715,1.1069,1.1069,168000000.0
2009-06-04 12:57:00,1.10685,1.1071,1.1066,1.10665,280400000.0
2009-06-04 12:58:00,1.10665,1.1067,1.1065,1.10655,132200000.0
2009-06-04 12:59:00,1.1065,1.10705,1.1065,1.1069,140000000.0
2009-06-04 13:00:00,1.1069,1.1069,1.10625,1.10635,161400000.0
2009-06-04 13:01:00,1.10635,1.1069,1.10595,1.10615,258200000.0
2009-06-04 13:02:00,1.10615,1.1071,1.10575,1.1071,225000000.0
2009-06-04 13:03:00,1.107,1.1073,1.1066,1.107,240400000.0
2009-06-04 13:04:00,1.10695,1.1076,1.1068,1.10745,189400000.0
2009-06-04 13:05:00,1.1074,1.10745,1.107,1.10735,344000000.0
2009-06-04 13:06:00,1.10735,1.1082,1.10725,1.10745,582200000.0
2009-06-04 13:07:00,1.1076,1.10855,1.1076,1.10795,361400000.0
2009-06-04 13:08:00,1.10795,1.1082,1.1074,1.1079,380400000.0
2009-06-04 13:09:00,1.10785,1.10835,1.10785,1.1082,367999999.0
2009-06-04 13:10:00,1.1082,1.1084,1.108,1.10805,121400000.0
2009-06-04 13:11:00,1.108,1.109,1.108,1.10875,309400000.0
2009-06-04 13:12:00,1.1088,1.10955,1.10845,1.10955,341200000.0
2009-06-04 13:13:00,1.10955,1.1102,1.10955,1.11005,400400000.0
2009-06-04 13:14:00,1.11005,1.1103,1.10955,1.1099,456600000.0
2009-06-04 13:15:00,1.1097,1.11025,1.10955,1.10955,509600000.0
2009-06-04 13:16:00,1.1096,1.1097,1.10935,1.1094,270000000.0
2009-06-04 13:17:00,1.1094,1.1094,1.10855,1.1089,226800001.0
2009-06-04 13:18:00,1.1089,1.1091,1.10845,1.1087,236000000.0
2009-06-04 13:19:00,1.1087,1.1094,1.1084,1.1094,413800000.0
2009-06-04 13:20:00,1.1094,1.1101,1.1092,1.10945,358600000.0
2009-06-04 13:21:00,1.10955,1.10955,1.10875,1.1093,353600000.0
2009-06-04 13:22:00,1.1094,1.1097,1.109,1.10955,343400000.0
2009-06-04 13:23:00,1.10955,1.1108,1.10925,1.1108,278400000.0
2009-06-04 13:24:00,1.1107,1.11095,1.11005,1.11045,253399999.0
2009-06-04 13:25:00,1.11045,1.1112,1.10985,1.1112,199400000.0
2009-06-04 13:26:00,1.1107,1.1113,1.1107,1.1111,210600000.0
2009-06-04 13:27:00,1.1111,1.11165,1.1108,1.1112,343700000.0
2009-06-04 13:28:00,1.1112,1.1113,1.10935,1.10975,339100000.0
2009-06-04 13:29:00,1.10975,1.1108,1.10975,1.1108,227800000.0
2009-06-04 13:30:00,1.1108,1.111,1.1104,1.1107,241400000.0
2009-06-04 13:31:00,1.1105,1.11055,1.1096,1.1097,268600000.0
2009-06-04 13:32:00,1.1097,1.1103,1.1097,1.1102,232000000.0
2009-06-04 13:33:00,1.1102,1.1102,1.1097,1.1099,117200000.0
2009-06-04 13:34:00,1.1099,1.1099,1.1096,1.1096,45800000.0
2009-06-04 13:35:00,1.10965,1.1098,1.10925,1.1095,216300000.0
2009-06-04 13:36:00,1.1094,1.1094,1.10835,1.109,307600000.0
2009-06-04 13:37:00,1.109,1.1093,1.10875,1.109,113900000.0
2009-06-04 13:38:00,1.109,1.1091,1.10855,1.10855,198600000.0
2009-06-04 13:39:00,1.1086,1.1095,1.1085,1.10905,141400000.0
2009-06-04 13:40:00,1.10905,1.10955,1.1089,1.109,229400000.0
2009-06-04 13:41:00,1.109,1.1092,1.10855,1.10875,140400000.0
2009-06-04 13:42:00,1.10875,1.1089,1.10845,1.10855,167600000.0
2009-06-04 13:43:00,1.10855,1.10875,1.1085,1.10855,110800000.0
2009-06-04 13:44:00,1.10855,1.10865,1.10835,1.10855,303800000.0
2009-06-04 13:45:00,1.10855,1.1094,1.10835,1.1094,315300000.0
2009-06-04 13:46:00,1.1094,1.10945,1.109,1.1093,347000000.0
2009-06-04 13:47:00,1.1093,1.1111,1.1093,1.1109,338000000.0
2009-06-04 13:48:00,1.11045,1.11075,1.1098,1.1101,180800000.0
2009-06-04 13:49:00,1.1101,1.1102,1.1097,1.1099,133400000.0
2009-06-04 13:50:00,1.1099,1.1109,1.1099,1.11015,126500000.0
2009-06-04 13:51:00,1.11015,1.1109,1.10965,1.11085,211000000.0
2009-06-04 13:52:00,1.11085,1.11085,1.1101,1.1104,186800000.0
2009-06-04 13:53:00,1.11055,1.1108,1.1102,1.1106,206600000.0
2009-06-04 13:54:00,1.1106,1.11085,1.11005,1.11085,131800000.0
2009-06-04 13:55:00,1.1108,1.11215,1.11065,1.11215,277000000.0
2009-06-04 13:56:00,1.1121,1.11315,1.11165,1.11295,523800001.0
2009-06-04 13:57:00,1.11315,1.115,1.11305,1.1148,292400000.0
2009-06-04 13:58:00,1.11495,1.11565,1.1144,1.11545,338400000.0
2009-06-04 13:59:00,1.1155,1.11575,1.1149,1.11505,425800000.0
2009-06-04 14:00:00,1.11495,1.11595,1.11405,1.1141,430900000.0
2009-06-04 14:01:00,1.1141,1.11565,1.11405,1.11475,362200000.0
2009-06-04 14:02:00,1.11475,1.11565,1.11415,1.11435,502500000.0
2009-06-04 14:03:00,1.11445,1.1148,1.11335,1.1137,464400002.0
2009-06-04 14:04:00,1.1137,1.1144,1.1132,1.11405,549200000.0
2009-06-04 14:05:00,1.1141,1.1146,1.1134,1.1139,527000000.0
2009-06-04 14:06:00,1.114,1.1143,1.11235,1.11285,482700000.0
2009-06-04 14:07:00,1.1129,1.11395,1.11105,1.11105,501400000.0
2009-06-04 14:08:00,1.111,1.112,1.1104,1.1111,300700000.0
2009-06-04 14:09:00,1.1112,1.11245,1.11065,1.11235,301700000.0
2009-06-04 14:10:00,1.11245,1.11275,1.11105,1.1122,358200000.0
2009-06-04 14:11:00,1.1123,1.1128,1.11095,1.11265,251800000.0
2009-06-04 14:12:00,1.11265,1.11325,1.11185,1.1121,288000000.0
2009-06-04 14:13:00,1.1121,1.11215,1.11125,1.11195,294500000.0
2009-06-04 14:14:00,1.11215,1.1137,1.1121,1.1137,403400000.0
2009-06-04 14:15:00,1.1137,1.1138,1.11305,1.11355,291200000.0
2009-06-04 14:16:00,1.11355,1.11435,1.11245,1.11435,271000000.0
2009-06-04 14:17:00,1.11435,1.1147,1.1137,1.1141,310800000.0
2009-06-04 14:18:00,1.1141,1.1144,1.1141,1.1144,119200000.0
2009-06-04 14:19:00,1.1144,1.1144,1.1139,1.11395,61000000.0
2009-06-04 14:20:00,1.11395,1.114,1.1135,1.11385,268600000.0
2009-06-04 14:21:00,1.1139,1.114,1.1134,1.1134,441600000.0
2009-06-04 14:22:00,1.1133,1.1134,1.1116,1.1118,386400000.0
2009-06-04 14:23:00,1.1118,1.11185,1.11125,1.1115,281600000.0
2009-06-04 14:24:00,1.1115,1.1116,1.11095,1.11105,413200000.0
2009-06-04 14:25:00,1.11105,1.1114,1.11085,1.11105,474200000.0
2009-06-04 14:26:00,1.11105,1.11115,1.11065,1.11065,265400000.0
2009-06-04 14:27:00,1.11065,1.11105,1.1104,1.1107,346800000.0
2009-06-04 14:28:00,1.1107,1.11085,1.11045,1.11045,576200000.0
2009-06-04 14:29:00,1.1104,1.1111,1.1104,1.1111,332800000.0
2009-06-04 14:30:00,1.1111,1.1112,1.10995,1.11,249300000.0
2009-06-04 14:31:00,1.11,1.11,1.109,1.10905,336400000.0
2009-06-04 14:32:00,1.10905,1.1091,1.1074,1.10795,378400000.0
2009-06-04 14:33:00,1.10795,1.1087,1.1079,1.10865,379100000.0
2009-06-04 14:34:00,1.10865,1.1091,1.10855,1.10875,377200000.0
2009-06-04 14:35:00,1.10885,1.1089,1.1076,1.1077,402900000.0
2009-06-04 14:36:00,1.1077,1.1079,1.10725,1.10785,462600000.0
2009-06-04 14:37:00,1.10785,1.1087,1.10755,1.1085,432000000.0
2009-06-04 14:38:00,1.1087,1.1095,1.10825,1.1088,591500002.0
2009-06-04 14:39:00,1.1088,1.1091,1.1075,1.109,265800000.0
2009-06-04 14:40:00,1.1091,1.10925,1.1082,1.10845,434900000.0
2009-06-04 14:41:00,1.10845,1.1095,1.10845,1.10925,188800000.0
2009-06-04 14:42:00,1.1093,1.1096,1.1085,1.10895,295800000.0
2009-06-04 14:43:00,1.10895,1.1091,1.1082,1.10905,268600000.0
2009-06-04 14:44:00,1.1091,1.1092,1.10885,1.1092,386700000.0
2009-06-04 14:45:00,1.1092,1.1099,1.10895,1.1097,355600000.0
2009-06-04 14:46:00,1.10975,1.11005,1.1097,1.11005,267000000.0
2009-06-04 14:47:00,1.11005,1.11005,1.10885,1.10895,847500009.0
2009-06-04 14:48:00,1.1091,1.11005,1.1091,1.1099,851200005.0
2009-06-04 14:49:00,1.10995,1.1101,1.10955,1.1097,392600000.0
2009-06-04 14:50:00,1.1097,1.1098,1.10915,1.10915,593400000.0
2009-06-04 14:51:00,1.1091,1.1093,1.1079,1.10805,539900000.0
2009-06-04 14:52:00,1.10815,1.10825,1.10655,1.1067,444200000.0
2009-06-04 14:53:00,1.10685,1.10755,1.10655,1.10725,239400000.0
2009-06-04 14:54:00,1.1072,1.10785,1.10685,1.10685,729799996.0
2009-06-04 14:55:00,1.1069,1.10695,1.10595,1.1069,308600000.0
2009-06-04 14:56:00,1.1069,1.1069,1.1053,1.1058,274700000.0
2009-06-04 14:57:00,1.10575,1.1061,1.1055,1.10565,483400000.0
2009-06-04 14:58:00,1.10575,1.1059,1.10405,1.10505,389400000.0
2009-06-04 14:59:00,1.1051,1.10545,1.10445,1.10445,342400000.0
2009-06-04 15:00:00,1.10485,1.1068,1.10485,1.10525,334600000.0
2009-06-04 15:01:00,1.10545,1.10585,1.1054,1.10555,474800001.0
2009-06-04 15:02:00,1.1057,1.10615,1.1057,1.1059,485300000.0
2009-06-04 15:03:00,1.10595,1.1071,1.1059,1.10695,538000000.0
2009-06-04 15:04:00,1.1071,1.10755,1.10705,1.10715,465400000.0
2009-06-04 15:05:00,1.10715,1.1072,1.10595,1.10605,640500006.0
2009-06-04 15:06:00,1.1061,1.1062,1.1053,1.10575,454900000.0
2009-06-04 15:07:00,1.10575,1.1063,1.1057,1.106,551200000.0
2009-06-04 15:08:00,1.1061,1.1062,1.10555,1.1056,800999982.0
2009-06-04 15:09:00,1.1056,1.1063,1.1055,1.1063,375200000.0
2009-06-04 15:10:00,1.1063,1.1063,1.10565,1.10565,406400000.0
2009-06-04 15:11:00,1.10565,1.1071,1.10565,1.107,323200000.0
2009-06-04 15:12:00,1.107,1.1074,1.1067,1.10705,456800000.0
2009-06-04 15:13:00,1.1071,1.1074,1.10705,1.1073,391400000.0
2009-06-04 15:14:00,1.1072,1.10835,1.1071,1.10825,226400000.0
2009-06-04 15:15:00,1.1083,1.1083,1.10775,1.10825,366800000.0
2009-06-04 15:16:00,1.10825,1.1086,1.1078,1.10795,456600000.0
2009-06-04 15:17:00,1.10795,1.1087,1.10775,1.1087,199800000.0
2009-06-04 15:18:00,1.1087,1.10915,1.10845,1.10915,424000000.0
2009-06-04 15:19:00,1.10915,1.1101,1.10915,1.1101,580800000.0
2009-06-04 15:20:00,1.11005,1.11015,1.1095,1.10955,347400000.0
2009-06-04 15:21:00,1.1096,1.1101,1.1094,1.10975,272000000.0
2009-06-04 15:22:00,1.1099,1.1099,1.10795,1.10795,507800000.0
2009-06-04 15:23:00,1.108,1.1083,1.10775,1.1081,352400000.0
2009-06-04 15:24:00,1.1081,1.1087,1.10795,1.1087,234200000.0
2009-06-04 15:25:00,1.1088,1.1092,1.10845,1.10915,420100000.0
2009-06-04 15:26:00,1.10915,1.1099,1.10915,1.1096,279300000.0
2009-06-04 15:27:00,1.10955,1.1096,1.10845,1.10935,405000000.0
2009-06-04 15:28:00,1.1093,1.10935,1.10885,1.10885,327100000.0
2009-06-04 15:29:00,1.10885,1.10985,1.10885,1.1096,421600000.0
2009-06-04 15:30:00,1.10955,1.10955,1.1087,1.10925,471500000.0
2009-06-04 15:31:00,1.10915,1.11,1.10905,1.1098,360000000.0
2009-06-04 15:32:00,1.1098,1.1099,1.10875,1.10895,577800000.0
2009-06-04 15:33:00,1.10895,1.1095,1.1089,1.10935,339600000.0
2009-06-04 15:34:00,1.10935,1.10935,1.1085,1.1086,339700000.0
2009-06-04 15:35:00,1.1085,1.1085,1.1076,1.10825,316400000.0
2009-06-04 15:36:00,1.10815,1.10835,1.10795,1.108,325800000.0
2009-06-04 15:37:00,1.108,1.1085,1.10765,1.1084,372600000.0
2009-06-04 15:38:00,1.1084,1.1084,1.1076,1.10775,388500000.0
2009-06-04 15:39:00,1.10775,1.1085,1.1075,1.10765,305000000.0
2009-06-04 15:40:00,1.10765,1.10785,1.10685,1.1069,390700000.0
2009-06-04 15:41:00,1.1069,1.1074,1.10675,1.1073,253200000.0
2009-06-04 15:42:00,1.1073,1.10735,1.107,1.10715,357200000.0
2009-06-04 15:43:00,1.10715,1.10735,1.107,1.10705,230700000.0
2009-06-04 15:44:00,1.10715,1.10745,1.1067,1.1074,256000000.0
2009-06-04 15:45:00,1.10745,1.10745,1.10675,1.1068,251400000.0
2009-06-04 15:46:00,1.1068,1.10685,1.106,1.1063,367100000.0
2009-06-04 15:47:00,1.10625,1.10675,1.1058,1.10675,310000000.0
2009-06-04 15:48:00,1.1068,1.1072,1.1068,1.10705,357800000.0
2009-06-04 15:49:00,1.10705,1.1078,1.10705,1.1074,315700000.0
2009-06-04 15:50:00,1.1074,1.1087,1.1072,1.1084,293200000.0
2009-06-04 15:51:00,1.10835,1.1089,1.1082,1.10865,314400000.0
2009-06-04 15:52:00,1.1087,1.1089,1.1085,1.1088,309800000.0
2009-06-04 15:53:00,1.10875,1.1092,1.10875,1.10915,341000001.0
2009-06-04 15:54:00,1.10915,1.10965,1.10905,1.10945,284800000.0
2009-06-04 15:55:00,1.1094,1.10955,1.109,1.10945,379800000.0
2009-06-04 15:56:00,1.10945,1.1095,1.10885,1.10885,391000000.0
2009-06-04 15:57:00,1.109,1.1093,1.10885,1.10915,297800000.0
2009-06-04 15:58:00,1.10915,1.10915,1.10845,1.10845,330300000.0
2009-06-04 15:59:00,1.10845,1.1085,1.10785,1.10825,429600000.0
2009-06-04 16:00:00,1.10825,1.10965,1.10825,1.10885,520400000.0
2009-06-04 16:01:00,1.10885,1.1089,1.10845,1.10855,234000000.0
2009-06-04 16:02:00,1.1086,1.10885,1.10855,1.1086,304800000.0
2009-06-04 16:03:00,1.1086,1.1087,1.107,1.1071,664499999.0
2009-06-04 16:04:00,1.1071,1.1076,1.10695,1.1075,306200000.0
2009-06-04 16:05:00,1.1075,1.1079,1.10745,1.10785,335400000.0
2009-06-04 16:06:00,1.1078,1.1088,1.1078,1.1086,367400000.0
2009-06-04 16:07:00,1.1086,1.1088,1.10815,1.1088,344800000.0
2009-06-04 16:08:00,1.1088,1.1096,1.1085,1.1096,318900000.0
2009-06-04 16:09:00,1.10955,1.1096,1.10885,1.10885,428800000.0
2009-06-04 16:10:00,1.10895,1.1093,1.10855,1.1092,309400000.0
2009-06-04 16:11:00,1.1092,1.1098,1.1091,1.10955,406800000.0
2009-06-04 16:12:00,1.10955,1.10955,1.1089,1.10905,464500000.0
2009-06-04 16:13:00,1.10905,1.10955,1.109,1.1092,295400000.0
2009-06-04 16:14:00,1.109,1.1092,1.10895,1.10905,168800000.0
2009-06-04 16:15:00,1.1091,1.1096,1.109,1.1096,414400000.0
2009-06-04 16:16:00,1.10955,1.10955,1.10905,1.10905,335600000.0
2009-06-04 16:17:00,1.1091,1.1091,1.1082,1.10825,365200000.0
2009-06-04 16:18:00,1.1083,1.10875,1.10825,1.1084,360200000.0
2009-06-04 16:19:00,1.1084,1.1085,1.10805,1.10805,323600000.0
2009-06-04 16:20:00,1.10805,1.10815,1.10695,1.10695,206000000.0
2009-06-04 16:21:00,1.107,1.10725,1.1068,1.107,226000000.0
2009-06-04 16:22:00,1.1071,1.1071,1.10635,1.1067,280100000.0
2009-06-04 16:23:00,1.1067,1.1068,1.105,1.1051,360700000.0
2009-06-04 16:24:00,1.10505,1.106,1.1049,1.10555,435400000.0
2009-06-04 16:25:00,1.1052,1.1058,1.1052,1.1057,410400000.0
2009-06-04 16:26:00,1.1058,1.1062,1.10565,1.1058,359400000.0
2009-06-04 16:27:00,1.1058,1.10595,1.1057,1.10585,136400000.0
2009-06-04 16:28:00,1.10585,1.10585,1.10495,1.10515,296200000.0
2009-06-04 16:29:00,1.10515,1.1052,1.10465,1.1049,278400000.0
2009-06-04 16:30:00,1.10465,1.1053,1.10465,1.10475,346300000.0
2009-06-04 16:31:00,1.10475,1.10575,1.10475,1.1057,393400000.0
2009-06-04 16:32:00,1.1057,1.10625,1.1055,1.1061,528700000.0
2009-06-04 16:33:00,1.1062,1.10655,1.10605,1.10625,382600000.0
2009-06-04 16:34:00,1.10625,1.1066,1.10615,1.10615,305000000.0
2009-06-04 16:35:00,1.10615,1.1063,1.10575,1.10595,357400000.0
2009-06-04 16:36:00,1.10595,1.1061,1.1057,1.10595,154800000.0
2009-06-04 16:37:00,1.106,1.1068,1.1058,1.10675,228400000.0
2009-06-04 16:38:00,1.1067,1.1067,1.10645,1.10655,277600000.0
2009-06-04 16:39:00,1.10655,1.10655,1.10595,1.10615,308200000.0
2009-06-04 16:40:00,1.1061,1.1064,1.1056,1.1064,302600000.0
2009-06-04 16:41:00,1.1064,1.1067,1.10605,1.1063,263400000.0
2009-06-04 16:42:00,1.1063,1.10655,1.1063,1.1065,425400000.0
2009-06-04 16:43:00,1.10645,1.1065,1.1057,1.1057,154200000.0
2009-06-04 16:44:00,1.1057,1.1059,1.1035,1.10365,464800000.0
2009-06-04 16:45:00,1.1037,1.1038,1.1021,1.1021,401600000.0
2009-06-04 16:46:00,1.1021,1.1021,1.10145,1.10165,555000000.0
2009-06-04 16:47:00,1.1016,1.10205,1.10145,1.10165,463000000.0
2009-06-04 16:48:00,1.1016,1.1019,1.101,1.1018,404300000.0
2009-06-04 16:49:00,1.1016,1.1023,1.1016,1.1018,477600000.0
2009-06-04 16:50:00,1.1018,1.102,1.1016,1.1016,404000000.0
2009-06-04 16:51:00,1.1016,1.1017,1.10095,1.10095,628600000.0
2009-06-04 16:52:00,1.10095,1.1012,1.1008,1.1011,436000000.0
2009-06-04 16:53:00,1.1011,1.1015,1.10105,1.1014,591400000.0
2009-06-04 16:54:00,1.10145,1.10175,1.1009,1.10165,449000000.0
2009-06-04 16:55:00,1.1017,1.1017,1.10055,1.10055,589800000.0
2009-06-04 16:56:00,1.1007,1.1009,1.0986,1.0991,535000000.0
2009-06-04 16:57:00,1.099,1.09955,1.09865,1.09875,690199998.0
2009-06-04 16:58:00,1.09875,1.09925,1.0985,1.099,543200000.0
2009-06-04 16:59:00,1.099,1.09955,1.09885,1.09945,446000000.0
2009-06-04 17:00:00,1.0995,1.0996,1.09875,1.09885,336800000.0
2009-06-04 17:01:00,1.09885,1.09905,1.0985,1.0988,481200000.0
2009-06-04 17:02:00,1.0989,1.09895,1.09845,1.09885,256200000.0
2009-06-04 17:03:00,1.09875,1.09925,1.0987,1.09905,380300000.0
2009-06-04 17:04:00,1.099,1.0993,1.09865,1.09925,523800000.0
2009-06-04 17:05:00,1.0992,1.0992,1.0981,1.0981,597800000.0
2009-06-04 17:06:00,1.09805,1.0983,1.09745,1.09745,443299999.0
2009-06-04 17:07:00,1.09765,1.09765,1.097,1.09745,421400000.0
2009-06-04 17:08:00,1.0975,1.0975,1.0969,1.09705,433300000.0
2009-06-04 17:09:00,1.09705,1.0973,1.0969,1.09715,242600000.0
2009-06-04 17:10:00,1.09715,1.09745,1.09705,1.0974,581800000.0
2009-06-04 17:11:00,1.0974,1.0982,1.0971,1.0981,283800001.0
2009-06-04 17:12:00,1.0981,1.0983,1.0978,1.09795,264199999.0
2009-06-04 17:13:00,1.098,1.09805,1.09745,1.09805,449100000.0
2009-06-04 17:14:00,1.0981,1.0981,1.0971,1.09785,217600000.0
2009-06-04 17:15:00,1.09785,1.0979,1.0969,1.097,358000000.0
2009-06-04 17:16:00,1.097,1.0982,1.0966,1.098,307900000.0
2009-06-04 17:17:00,1.098,1.0981,1.097,1.0973,395700000.0
2009-06-04 17:18:00,1.0974,1.0974,1.09615,1.09685,455800000.0
2009-06-04 17:19:00,1.0968,1.09685,1.0962,1.0965,268300000.0
2009-06-04 17:20:00,1.0965,1.0969,1.09625,1.0967,382100000.0
2009-06-04 17:21:00,1.0967,1.0968,1.0966,1.0967,317000000.0
2009-06-04 17:22:00,1.0966,1.0972,1.0966,1.09715,236400000.0
2009-06-04 17:23:00,1.09715,1.0973,1.0966,1.0967,421600000.0
2009-06-04 17:24:00,1.0967,1.0967,1.096,1.096,512800000.0
2009-06-04 17:25:00,1.096,1.0965,1.09595,1.09635,247800000.0
2009-06-04 17:26:00,1.0963,1.0968,1.0963,1.0966,554000002.0
2009-06-04 17:27:00,1.0966,1.0968,1.09605,1.09615,529300000.0
2009-06-04 17:28:00,1.0961,1.09625,1.095,1.09515,606200001.0
2009-06-04 17:29:00,1.09515,1.0961,1.09515,1.096,461200000.0
2009-06-04 17:30:00,1.096,1.0965,1.0959,1.0965,450200000.0
2009-06-04 17:31:00,1.09645,1.0966,1.0962,1.0963,300800000.0
2009-06-04 17:32:00,1.0963,1.0967,1.0962,1.09655,402299998.0
2009-06-04 17:33:00,1.09655,1.09675,1.0964,1.0966,527600000.0
2009-06-04 17:34:00,1.0966,1.09695,1.09645,1.09695,271600000.0
2009-06-04 17:35:00,1.0969,1.09745,1.0969,1.09725,427400000.0
2009-06-04 17:36:00,1.09725,1.09785,1.0972,1.0977,335400001.0
2009-06-04 17:37:00,1.0977,1.09795,1.09755,1.0978,562100000.0
2009-06-04 17:38:00,1.0978,1.0978,1.09755,1.0977,598600000.0
2009-06-04 17:39:00,1.09755,1.0978,1.0974,1.09745,442099998.0
2009-06-04 17:40:00,1.09745,1.09745,1.09675,1.09675,231000000.0
2009-06-04 17:41:00,1.0967,1.097,1.0965,1.0967,333800000.0
2009-06-04 17:42:00,1.0967,1.0971,1.09655,1.097,475400000.0
2009-06-04 17:43:00,1.097,1.0974,1.0968,1.0972,446800000.0
2009-06-04 17:44:00,1.0972,1.09765,1.0969,1.0973,473800000.0
2009-06-04 17:45:00,1.0973,1.09855,1.0973,1.09855,649400001.0
2009-06-04 17:46:00,1.09855,1.0989,1.09845,1.09875,330600000.0
2009-06-04 17:47:00,1.0989,1.10005,1.09885,1.0997,591999999.0
2009-06-04 17:48:00,1.0997,1.0998,1.0987,1.0988,557200000.0
2009-06-04 17:49:00,1.0988,1.09915,1.0985,1.09905,458000004.0
2009-06-04 17:50:00,1.09915,1.09955,1.09905,1.09955,321200000.0
2009-06-04 17:51:00,1.09955,1.1002,1.0991,1.09985,376100000.0
2009-06-04 17:52:00,1.09985,1.09995,1.09945,1.0995,384200000.0
2009-06-04 17:53:00,1.09945,1.09945,1.09885,1.0993,397700000.0
2009-06-04 17:54:00,1.0993,1.09955,1.09915,1.09945,477000000.0
2009-06-04 17:55:00,1.0994,1.09955,1.09915,1.09945,364400000.0
2009-06-04 17:56:00,1.0995,1.0998,1.09945,1.09955,211000000.0
2009-06-04 17:57:00,1.09955,1.1003,1.09955,1.0997,390200000.0
2009-06-04 17:58:00,1.0996,1.09995,1.0996,1.0999,177500000.0
2009-06-04 17:59:00,1.0997,1.0998,1.0995,1.0997,443400000.0
2009-06-04 18:00:00,1.09975,1.10025,1.09965,1.10015,366200000.0
2009-06-04 18:01:00,1.10015,1.10055,1.10015,1.10055,263800000.0
2009-06-04 18:02:00,1.10055,1.101,1.1003,1.1006,324900000.0
2009-06-04 18:03:00,1.10075,1.1015,1.1007,1.101,419800000.0
2009-06-04 18:04:00,1.10105,1.1014,1.10105,1.10125,308800000.0
2009-06-04 18:05:00,1.10125,1.1013,1.10115,1.1012,39000000.0
2009-06-04 18:06:00,1.10125,1.1018,1.1012,1.10165,236600000.0
2009-06-04 18:07:00,1.1017,1.1019,1.1015,1.1016,506599998.0
2009-06-04 18:08:00,1.10145,1.1015,1.1012,1.10125,249600000.0
2009-06-04 18:09:00,1.10125,1.10125,1.10055,1.10075,292200000.0
2009-06-04 18:10:00,1.10055,1.1011,1.10055,1.10065,343600000.0
2009-06-04 18:11:00,1.10065,1.10065,1.1004,1.1005,194900000.0
2009-06-04 18:12:00,1.1005,1.1005,1.10005,1.1002,377600000.0
2009-06-04 18:13:00,1.1002,1.1004,1.0998,1.09985,404500000.0
2009-06-04 18:14:00,1.09985,1.1002,1.09985,1.1002,289800000.0
2009-06-04 18:15:00,1.1002,1.1012,1.10015,1.1011,379300000.0
2009-06-04 18:16:00,1.10105,1.10105,1.1007,1.1008,175600000.0
2009-06-04 18:17:00,1.1008,1.1014,1.1006,1.10095,453000000.0
2009-06-04 18:18:00,1.101,1.10105,1.1007,1.101,595000001.0
2009-06-04 18:19:00,1.10095,1.10145,1.10075,1.1014,455300000.0
2009-06-04 18:20:00,1.10135,1.1015,1.101,1.10115,626000002.0
2009-06-04 18:21:00,1.10115,1.1014,1.1011,1.10115,335000000.0
2009-06-04 18:22:00,1.10115,1.1013,1.1008,1.1012,328200000.0
2009-06-04 18:23:00,1.10085,1.10135,1.10085,1.10105,427600000.0
2009-06-04 18:24:00,1.10095,1.10245,1.1007,1.1017,517000000.0
2009-06-04 18:25:00,1.1018,1.102,1.10135,1.1016,334900000.0
2009-06-04 18:26:00,1.10155,1.10165,1.1009,1.10115,454400000.0
2009-06-04 18:27:00,1.10115,1.1013,1.1009,1.1009,398400000.0
2009-06-04 18:28:00,1.10095,1.101,1.1004,1.1006,189600000.0
2009-06-04 18:29:00,1.1006,1.10095,1.1004,1.1006,357000000.0
2009-06-04 18:30:00,1.1005,1.1008,1.1004,1.10065,203800000.0
2009-06-04 18:31:00,1.10065,1.1011,1.10025,1.10065,195200000.0
2009-06-04 18:32:00,1.10065,1.1013,1.10065,1.1011,191000000.0
2009-06-04 18:33:00,1.1012,1.1015,1.10085,1.10095,330300000.0
2009-06-04 18:34:00,1.10095,1.101,1.10045,1.1006,214600000.0
2009-06-04 18:35:00,1.1006,1.1006,1.09965,1.09965,324400001.0
2009-06-04 18:36:00,1.0997,1.0998,1.09855,1.09865,306900000.0
2009-06-04 18:37:00,1.09895,1.09895,1.0985,1.0986,376600000.0
2009-06-04 18:38:00,1.0986,1.09875,1.0979,1.09805,315000000.0
2009-06-04 18:39:00,1.09815,1.0986,1.098,1.09845,286000000.0
2009-06-04 18:40:00,1.09845,1.0985,1.09765,1.0983,418600000.0
2009-06-04 18:41:00,1.0983,1.0988,1.0982,1.0984,558400000.0
2009-06-04 18:42:00,1.0984,1.0986,1.0982,1.0984,198800000.0
2009-06-04 18:43:00,1.09855,1.0986,1.0984,1.0985,131000000.0
2009-06-04 18:44:00,1.09845,1.0986,1.09825,1.0983,184200000.0
2009-06-04 18:45:00,1.0983,1.0983,1.09735,1.09775,585200001.0
2009-06-04 18:46:00,1.09775,1.0986,1.0977,1.0986,214800000.0
2009-06-04 18:47:00,1.0986,1.09895,1.09855,1.0989,554100000.0
2009-06-04 18:48:00,1.0989,1.0989,1.0982,1.0985,202400000.0
2009-06-04 18:49:00,1.0985,1.0987,1.09825,1.0985,236800000.0
2009-06-04 18:50:00,1.0985,1.0986,1.09845,1.09845,105600000.0
2009-06-04 18:51:00,1.09855,1.0987,1.0984,1.0985,177800000.0
2009-06-04 18:52:00,1.0986,1.0987,1.0984,1.0986,294200000.0
2009-06-04 18:53:00,1.0986,1.0987,1.09845,1.09855,77400000.0
2009-06-04 18:54:00,1.09855,1.099,1.0985,1.09895,155100000.0
2009-06-04 18:55:00,1.09895,1.1001,1.0989,1.1001,304600000.0
2009-06-04 18:56:00,1.10005,1.1004,1.0999,1.1001,548000000.0
2009-06-04 18:57:00,1.1001,1.1003,1.0999,1.0999,256200000.0
2009-06-04 18:58:00,1.1,1.1003,1.09945,1.09945,166600000.0
2009-06-04 18:59:00,1.0995,1.09985,1.0994,1.0995,304600000.0
2009-06-04 19:00:00,1.09945,1.09955,1.099,1.0993,170500000.0
2009-06-04 19:01:00,1.099,1.0996,1.099,1.09905,309700000.0
2009-06-04 19:02:00,1.09905,1.09905,1.09855,1.0987,160000000.0
2009-06-04 19:03:00,1.0987,1.0988,1.09855,1.0988,86400000.0
2009-06-04 19:04:00,1.0988,1.0988,1.09865,1.0987,138800000.0
2009-06-04 19:05:00,1.0987,1.09885,1.09865,1.09875,85800000.0
2009-06-04 19:06:00,1.09875,1.0991,1.09875,1.099,74200000.0
2009-06-04 19:07:00,1.0989,1.0989,1.0986,1.0987,129800000.0
2009-06-04 19:08:00,1.0988,1.0988,1.0984,1.0987,151800000.0
2009-06-04 19:09:00,1.0987,1.09885,1.0981,1.0981,227400000.0
2009-06-04 19:10:00,1.0982,1.0983,1.098,1.098,175000000.0
2009-06-04 19:11:00,1.098,1.098,1.0977,1.0977,184400000.0
2009-06-04 19:12:00,1.09775,1.09775,1.0968,1.09685,275900001.0
2009-06-04 19:13:00,1.09695,1.0972,1.0967,1.09685,124400000.0
2009-06-04 19:14:00,1.0969,1.0969,1.0961,1.0961,201600000.0
2009-06-04 19:15:00,1.09615,1.09635,1.09555,1.0956,355600000.0
2009-06-04 19:16:00,1.0956,1.0959,1.09535,1.09555,366600000.0
2009-06-04 19:17:00,1.09555,1.0957,1.09535,1.09545,400600000.0
2009-06-04 19:18:00,1.09555,1.09615,1.0954,1.096,210400000.0
2009-06-04 19:19:00,1.096,1.0964,1.09585,1.0961,164600000.0
2009-06-04 19:20:00,1.0961,1.0961,1.0955,1.0956,201400000.0
2009-06-04 19:21:00,1.0956,1.09605,1.0954,1.09595,369700000.0
2009-06-04 19:22:00,1.09595,1.0964,1.0959,1.0963,310599999.0
2009-06-04 19:23:00,1.0963,1.09675,1.096,1.09675,439000001.0
2009-06-04 19:24:00,1.09675,1.097,1.0965,1.09685,375000000.0
2009-06-04 19:25:00,1.09695,1.09705,1.09635,1.0968,422599999.0
2009-06-04 19:26:00,1.09675,1.0969,1.0965,1.0967,182200000.0
2009-06-04 19:27:00,1.0967,1.09685,1.0965,1.0966,462000000.0
2009-06-04 19:28:00,1.0966,1.0966,1.096,1.0961,384000000.0
2009-06-04 19:29:00,1.0962,1.0966,1.0962,1.0965,182200000.0
2009-06-04 19:30:00,1.0965,1.0966,1.0962,1.09635,217000000.0
2009-06-04 19:31:00,1.0964,1.0965,1.09555,1.0959,252700000.0
2009-06-04 19:32:00,1.0959,1.096,1.0953,1.0954,234000000.0
2009-06-04 19:33:00,1.0955,1.09575,1.0951,1.0951,467000000.0
2009-06-04 19:34:00,1.09515,1.0953,1.0944,1.09455,514800000.0
2009-06-04 19:35:00,1.09455,1.0946,1.0936,1.09415,400400001.0
2009-06-04 19:36:00,1.09415,1.0942,1.0935,1.0936,585900000.0
2009-06-04 19:37:00,1.0936,1.0939,1.093,1.0938,437600000.0
2009-06-04 19:38:00,1.0939,1.09395,1.09365,1.09375,41600000.0
2009-06-04 19:39:00,1.09385,1.09445,1.09385,1.09415,220500000.0
2009-06-04 19:40:00,1.09415,1.09415,1.09355,1.09385,159800000.0
2009-06-04 19:41:00,1.09375,1.0943,1.09375,1.0942,191200000.0
2009-06-04 19:42:00,1.0942,1.0946,1.0941,1.0946,256800000.0
2009-06-04 19:43:00,1.0946,1.0948,1.0945,1.0947,282400000.0
2009-06-04 19:44:00,1.09465,1.0949,1.0946,1.0947,590000000.0
2009-06-04 19:45:00,1.0947,1.095,1.0947,1.095,207800000.0
2009-06-04 19:46:00,1.09495,1.09495,1.09465,1.0948,232600000.0
2009-06-04 19:47:00,1.0947,1.0947,1.09405,1.0941,427000000.0
2009-06-04 19:48:00,1.0941,1.0941,1.0931,1.0932,376000000.0
2009-06-04 19:49:00,1.0932,1.09335,1.0926,1.0932,269000000.0
2009-06-04 19:50:00,1.09305,1.094,1.09305,1.0937,352800000.0
2009-06-04 19:51:00,1.0938,1.0938,1.0937,1.0938,167800000.0
2009-06-04 19:52:00,1.0938,1.0946,1.0938,1.09435,247000000.0
2009-06-04 19:53:00,1.09445,1.0951,1.0944,1.09465,252200000.0
2009-06-04 19:54:00,1.09465,1.0954,1.0944,1.0953,119400000.0
2009-06-04 19:55:00,1.0953,1.0956,1.0947,1.09545,418200000.0
2009-06-04 19:56:00,1.09545,1.09555,1.09515,1.09535,555999999.0
2009-06-04 19:57:00,1.0955,1.09565,1.0953,1.0953,306200000.0
2009-06-04 19:58:00,1.09535,1.0957,1.0952,1.09535,227600000.0
2009-06-04 19:59:00,1.09535,1.09535,1.09485,1.09485,198600000.0
2009-06-04 20:00:00,1.09495,1.095,1.09465,1.0949,103600000.0
2009-06-04 20:01:00,1.0949,1.0949,1.0946,1.09485,142000000.0
2009-06-04 20:02:00,1.09485,1.0951,1.09475,1.0951,94200000.0
2009-06-04 20:03:00,1.0951,1.0952,1.09495,1.0951,88000000.0
2009-06-04 20:04:00,1.0951,1.0951,1.09445,1.09455,200700000.0
2009-06-04 20:05:00,1.0945,1.0945,1.0937,1.09385,234400000.0
2009-06-04 20:06:00,1.0939,1.0943,1.09385,1.0942,397400000.0
2009-06-04 20:07:00,1.0942,1.0943,1.09405,1.09425,303800000.0
2009-06-04 20:08:00,1.0943,1.09505,1.09405,1.0949,359800001.0
2009-06-04 20:09:00,1.0947,1.095,1.09455,1.0949,360600000.0
2009-06-04 20:10:00,1.0949,1.0952,1.0949,1.09515,361400000.0
2009-06-04 20:11:00,1.0953,1.0954,1.0949,1.09495,647600001.0
2009-06-04 20:12:00,1.09495,1.0953,1.0949,1.09515,608000000.0
2009-06-04 20:13:00,1.09515,1.09575,1.09505,1.09575,321700000.0
2009-06-04 20:14:00,1.09575,1.0958,1.09575,1.09575,208800000.0
2009-06-04 20:15:00,1.09575,1.0958,1.095,1.09545,332800000.0
2009-06-04 20:16:00,1.0955,1.0957,1.09525,1.0954,252399999.0
2009-06-04 20:17:00,1.0954,1.0957,1.0951,1.0956,295000000.0
2009-06-04 20:18:00,1.0956,1.0956,1.09535,1.0955,188800000.0
2009-06-04 20:19:00,1.0955,1.0955,1.09495,1.0954,177000000.0
2009-06-04 20:20:00,1.0954,1.0957,1.09535,1.0957,325400000.0
2009-06-04 20:21:00,1.0956,1.0956,1.09515,1.09555,508400000.0
2009-06-04 20:22:00,1.0956,1.0958,1.09545,1.0957,442300000.0
2009-06-04 20:23:00,1.0957,1.0963,1.0955,1.0963,308200000.0
2009-06-04 20:24:00,1.09635,1.0969,1.0961,1.09675,496800001.0
2009-06-04 20:25:00,1.09665,1.09675,1.0956,1.096,240100000.0
2009-06-04 20:26:00,1.0961,1.0965,1.09565,1.09625,206200000.0
2009-06-04 20:27:00,1.09625,1.0966,1.09565,1.096,356800000.0
2009-06-04 20:28:00,1.096,1.09675,1.096,1.09655,543000000.0
2009-06-04 20:29:00,1.0966,1.0968,1.09645,1.0966,412000000.0
2009-06-04 20:30:00,1.0966,1.0966,1.0961,1.0966,370400000.0
2009-06-04 20:31:00,1.0966,1.0967,1.0964,1.09645,642200000.0
2009-06-04 20:32:00,1.0966,1.0967,1.0966,1.0966,337200000.0
2009-06-04 20:33:00,1.0966,1.0968,1.09615,1.0963,555600000.0
2009-06-04 20:34:00,1.0963,1.0965,1.0962,1.0964,124400000.0
2009-06-04 20:35:00,1.09635,1.0967,1.09625,1.0967,297600000.0
2009-06-04 20:36:00,1.0967,1.0967,1.0965,1.0967,240600000.0
2009-06-04 20:37:00,1.0967,1.097,1.09665,1.097,219800000.0
2009-06-04 20:38:00,1.097,1.09715,1.09655,1.09685,275600000.0
2009-06-04 20:39:00,1.09685,1.09695,1.0967,1.09675,735800000.0
2009-06-04 20:40:00,1.09675,1.09705,1.0967,1.0969,455200000.0
2009-06-04 20:41:00,1.0969,1.09695,1.0967,1.0967,423800000.0
2009-06-04 20:42:00,1.0967,1.09685,1.09595,1.0961,409500000.0
2009-06-04 20:43:00,1.0961,1.0964,1.0957,1.0958,317000000.0
2009-06-04 20:44:00,1.09575,1.0961,1.0957,1.0961,272800000.0
2009-06-04 20:45:00,1.0961,1.0961,1.0954,1.0955,548600000.0
2009-06-04 20:46:00,1.0956,1.096,1.0954,1.09585,454399999.0
2009-06-04 20:47:00,1.09575,1.0959,1.09545,1.09545,250700000.0
2009-06-04 20:48:00,1.09545,1.0957,1.0954,1.09555,409600001.0
2009-06-04 20:49:00,1.0955,1.09585,1.0955,1.0958,332800000.0
2009-06-04 20:50:00,1.09575,1.09625,1.09565,1.0962,500600000.0
2009-06-04 20:51:00,1.0961,1.0963,1.09605,1.0961,498600000.0
2009-06-04 20:52:00,1.0961,1.0961,1.09575,1.096,353400000.0
2009-06-04 20:53:00,1.096,1.097,1.096,1.0967,649400000.0
2009-06-04 20:54:00,1.0967,1.09705,1.0966,1.0967,587600000.0
2009-06-04 20:55:00,1.09675,1.0972,1.09675,1.0969,551800000.0
2009-06-04 20:56:00,1.09705,1.0974,1.09705,1.0974,141000000.0
2009-06-04 20:57:00,1.0974,1.0974,1.09695,1.09695,364200000.0
2009-06-04 20:58:00,1.09685,1.0972,1.09685,1.09695,294800000.0
2009-06-04 20:59:00,1.09695,1.097,1.0967,1.0967,210600000.0
2009-06-04 21:00:00,1.0967,1.097,1.09665,1.0968,400000000.0
2009-06-04 21:01:00,1.0968,1.0973,1.0968,1.0971,385200000.0
2009-06-04 21:02:00,1.0972,1.0972,1.0968,1.0971,95600000.0
2009-06-04 21:03:00,1.0971,1.0973,1.0971,1.0972,68600000.0
2009-06-04 21:04:00,1.0972,1.0973,1.097,1.0973,71600000.0
2009-06-04 21:05:00,1.0973,1.0977,1.0973,1.0976,145200000.0
2009-06-04 21:06:00,1.0976,1.0976,1.0972,1.0975,107000000.0
2009-06-04 21:07:00,1.0975,1.0984,1.0973,1.0984,137400000.0
2009-06-04 21:08:00,1.0984,1.0986,1.0983,1.0986,243000000.0
2009-06-04 21:09:00,1.09865,1.09875,1.09865,1.0987,102400000.0
2009-06-04 21:10:00,1.09865,1.0989,1.0985,1.0986,379900000.0
2009-06-04 21:11:00,1.0986,1.0986,1.0978,1.09785,489200000.0
2009-06-04 21:12:00,1.0979,1.0979,1.09715,1.09765,533400000.0
2009-06-04 21:13:00,1.09755,1.09765,1.09715,1.09715,192600000.0
2009-06-04 21:14:00,1.09715,1.0973,1.0971,1.0972,201400000.0
2009-06-04 21:15:00,1.0972,1.0972,1.09685,1.0971,206400000.0
2009-06-04 21:16:00,1.0971,1.0971,1.09685,1.09685,154000000.0
2009-06-04 21:17:00,1.09685,1.09685,1.09625,1.0967,641300002.0
2009-06-04 21:18:00,1.0968,1.097,1.09675,1.0969,84800000.0
2009-06-04 21:19:00,1.0969,1.0969,1.0966,1.09665,164599999.0
2009-06-04 21:20:00,1.09665,1.0969,1.0961,1.0962,339400000.0
2009-06-04 21:21:00,1.0961,1.0965,1.096,1.0961,466900000.0
2009-06-04 21:22:00,1.0961,1.0967,1.0961,1.0966,227000000.0
2009-06-04 21:23:00,1.0967,1.0967,1.0963,1.0967,347000000.0
2009-06-04 21:24:00,1.0966,1.0967,1.09625,1.0966,249600000.0
2009-06-04 21:25:00,1.09655,1.09655,1.09605,1.09615,219300000.0
2009-06-04 21:26:00,1.09615,1.0968,1.09615,1.0964,312799999.0
2009-06-04 21:27:00,1.0964,1.0967,1.09625,1.0967,314000000.0
2009-06-04 21:28:00,1.0968,1.0968,1.0962,1.0966,377400000.0
2009-06-04 21:29:00,1.0966,1.0966,1.0962,1.0966,289400000.0
2009-06-04 21:30:00,1.0966,1.097,1.09635,1.0969,291400000.0
2009-06-04 21:31:00,1.0969,1.09715,1.0969,1.09695,420600000.0
2009-06-04 21:32:00,1.0972,1.0972,1.09675,1.09675,207200000.0
2009-06-04 21:33:00,1.0968,1.0968,1.09625,1.0968,208800000.0
2009-06-04 21:34:00,1.0968,1.0968,1.09645,1.0965,181600000.0
2009-06-04 21:35:00,1.0967,1.0969,1.0964,1.09645,249600000.0
2009-06-04 21:36:00,1.09645,1.0965,1.09625,1.0964,335800000.0
2009-06-04 21:37:00,1.0964,1.0965,1.0962,1.09625,187800000.0
2009-06-04 21:38:00,1.09625,1.0967,1.09625,1.0965,412200000.0
2009-06-04 21:39:00,1.0965,1.0965,1.09615,1.09625,288000000.0
2009-06-04 21:40:00,1.0963,1.0963,1.0962,1.0963,90400000.0
2009-06-04 21:41:00,1.0963,1.0968,1.0962,1.0968,219200000.0
2009-06-04 21:42:00,1.0968,1.0971,1.09655,1.09665,228800000.0
2009-06-04 21:43:00,1.0967,1.0968,1.0966,1.0966,53600000.0
2009-06-04 21:44:00,1.09675,1.0968,1.09615,1.09625,253800000.0
2009-06-04 21:45:00,1.09625,1.0965,1.0962,1.0964,120200000.0
2009-06-04 21:46:00,1.0964,1.0964,1.0961,1.0961,120000000.0
2009-06-04 21:47:00,1.0961,1.0963,1.09605,1.0962,278900000.0
2009-06-04 21:48:00,1.0962,1.09635,1.0962,1.0963,55200000.0
2009-06-04 21:49:00,1.0963,1.0966,1.0962,1.0966,302900000.0
2009-06-04 21:50:00,1.0966,1.0966,1.0962,1.0962,326200000.0
2009-06-04 21:51:00,1.0962,1.0962,1.09605,1.0961,444600000.0
2009-06-04 21:52:00,1.09605,1.0962,1.0959,1.096,318600000.0
2009-06-04 21:53:00,1.096,1.0963,1.096,1.0963,336000000.0
2009-06-04 21:54:00,1.0963,1.0965,1.0961,1.0963,331200000.0
2009-06-04 21:55:00,1.0963,1.09645,1.0961,1.0962,438100000.0
2009-06-04 21:56:00,1.0963,1.0965,1.09625,1.0964,258400000.0
2009-06-04 21:57:00,1.09635,1.0965,1.0963,1.0963,387200000.0
2009-06-04 21:58:00,1.0963,1.0965,1.0961,1.09635,372000000.0
2009-06-04 21:59:00,1.0963,1.097,1.0963,1.09675,485000000.0
2009-06-04 22:00:00,1.09675,1.0969,1.0966,1.0967,308800000.0
2009-06-04 22:01:00,1.09675,1.09715,1.0966,1.0971,716400000.0
2009-06-04 22:02:00,1.09675,1.09735,1.09675,1.097,200200000.0
2009-06-04 22:03:00,1.097,1.0971,1.0968,1.09695,191600000.0
2009-06-04 22:04:00,1.09695,1.09705,1.09665,1.09685,439200000.0
2009-06-04 22:05:00,1.09685,1.09695,1.0968,1.09695,115000000.0
2009-06-04 22:06:00,1.09695,1.0973,1.09685,1.0972,194300000.0
2009-06-04 22:07:00,1.09705,1.0971,1.0967,1.09685,138200000.0
2009-06-04 22:08:00,1.0969,1.0969,1.09675,1.09675,170200000.0
2009-06-04 22:09:00,1.09675,1.09715,1.09675,1.0971,107400000.0
2009-06-04 22:10:00,1.09685,1.0971,1.0968,1.09695,205000000.0
2009-06-04 22:11:00,1.09685,1.09695,1.09665,1.09665,154400000.0
2009-06-04 22:12:00,1.09665,1.09665,1.0965,1.09665,173800000.0
2009-06-04 22:13:00,1.09665,1.09665,1.09655,1.09655,107800000.0
2009-06-04 22:14:00,1.09655,1.0966,1.09645,1.09645,221600000.0
2009-06-04 22:15:00,1.09645,1.0966,1.09645,1.09645,157200000.0
2009-06-04 22:16:00,1.09645,1.0965,1.09625,1.0965,42000000.0
2009-06-04 22:17:00,1.0965,1.0965,1.09605,1.09615,363600000.0
2009-06-04 22:18:00,1.09605,1.09615,1.0959,1.09605,100399999.0
2009-06-04 22:19:00,1.09605,1.09625,1.0959,1.09625,98600000.0
2009-06-04 22:20:00,1.0963,1.0963,1.0961,1.0961,63400000.0
2009-06-04 22:21:00,1.0961,1.09625,1.09595,1.09605,232200000.0
2009-06-04 22:22:00,1.0961,1.0961,1.09595,1.0961,144000000.0
2009-06-04 22:23:00,1.0961,1.09615,1.09595,1.09595,69600000.0
2009-06-04 22:24:00,1.09605,1.09615,1.09595,1.0961,80000000.0
2009-06-04 22:25:00,1.09605,1.09625,1.09595,1.096,249200000.0
2009-06-04 22:26:00,1.09605,1.09635,1.096,1.0962,252200001.0
2009-06-04 22:27:00,1.0962,1.0963,1.0962,1.0962,30400000.0
2009-06-04 22:28:00,1.0962,1.0964,1.09605,1.0963,45800000.0
2009-06-04 22:29:00,1.0963,1.0963,1.0962,1.0963,102400000.0
2009-06-04 22:30:00,1.09635,1.0964,1.09615,1.0964,51800000.0
2009-06-04 22:31:00,1.09635,1.09655,1.09625,1.0964,182200000.0
2009-06-04 22:32:00,1.09635,1.0964,1.09615,1.09615,75600000.0
2009-06-04 22:33:00,1.0963,1.0964,1.0963,1.0964,18400000.0
2009-06-04 22:34:00,1.0964,1.0964,1.0963,1.09635,56200000.0
2009-06-04 22:35:00,1.0962,1.0962,1.09615,1.09615,14800000.0
2009-06-04 22:36:00,1.09615,1.0964,1.09615,1.0964,35800000.0
2009-06-04 22:37:00,1.0965,1.0967,1.09625,1.09665,73800000.0
2009-06-04 22:38:00,1.0964,1.09645,1.0964,1.09645,25600000.0
2009-06-04 22:39:00,1.09655,1.09655,1.0965,1.0965,5000000.0
2009-06-04 22:40:00,1.0962,1.09636,1.0962,1.09632,82600000.0
2009-06-04 22:41:00,1.0965,1.0965,1.09645,1.09645,19600000.0
2009-06-04 22:42:00,1.0966,1.09685,1.09635,1.0967,185599999.0
2009-06-04 22:43:00,1.0967,1.09675,1.0966,1.09665,128400000.0
2009-06-04 22:44:00,1.09665,1.09665,1.09665,1.09665,123600000.0
2009-06-04 22:45:00,1.09665,1.09685,1.0966,1.09665,142200000.0
2009-06-04 22:46:00,1.09665,1.0969,1.09665,1.09675,84800000.0
2009-06-04 22:47:00,1.09675,1.0969,1.0966,1.0968,37800000.0
2009-06-04 22:48:00,1.0968,1.0969,1.09665,1.09675,31400000.0
2009-06-04 22:49:00,1.09675,1.0969,1.0965,1.0968,75800000.0
2009-06-04 22:50:00,1.09665,1.0969,1.09655,1.09665,26800000.0
2009-06-04 22:51:00,1.0968,1.0969,1.09655,1.0967,33600000.0
2009-06-04 22:52:00,1.0967,1.0969,1.09665,1.09685,32800000.0
2009-06-04 22:53:00,1.0967,1.0976,1.0967,1.09735,154200000.0
2009-06-04 22:54:00,1.0974,1.09755,1.09735,1.09745,81200000.0
2009-06-04 22:55:00,1.0975,1.0976,1.09725,1.0973,96000000.0
2009-06-04 22:56:00,1.0973,1.0973,1.0969,1.0969,16500000.0
2009-06-04 22:57:00,1.09695,1.0972,1.0964,1.0966,84000000.0
2009-06-04 22:58:00,1.09675,1.09675,1.0965,1.0966,27400000.0
2009-06-04 22:59:00,1.0966,1.0966,1.09655,1.09655,9000000.0
2009-06-04 23:00:00,1.09655,1.09655,1.0965,1.09655,4000000.0
2009-06-04 23:01:00,1.09665,1.09665,1.09665,1.09665,2000000.0
2009-06-04 23:02:00,1.09675,1.09695,1.09675,1.09695,5000000.0
2009-06-04 23:03:00,1.09695,1.09695,1.09655,1.09655,6600000.0
2009-06-04 23:04:00,1.09655,1.09665,1.09655,1.0966,7000000.0
2009-06-04 23:05:00,1.0966,1.0968,1.0966,1.0968,5800000.0
2009-06-04 23:06:00,1.09632,1.09664,1.09632,1.09664,25600000.0
2009-06-04 23:07:00,1.09668,1.0967,1.09653,1.0967,18000000.0
2009-06-04 23:08:00,1.0969,1.0969,1.0969,1.0969,1200000.0
2009-06-04 23:09:00,1.0969,1.0969,1.09655,1.09655,6800000.0
2009-06-04 23:10:00,1.09655,1.0966,1.0964,1.0964,15800000.0
2009-06-04 23:11:00,1.0964,1.0964,1.09625,1.0963,49200000.0
2009-06-04 23:12:00,1.0963,1.0963,1.0962,1.09625,11600000.0
2009-06-04 23:13:00,1.09625,1.09625,1.0962,1.0962,9000000.0
2009-06-04 23:14:00,1.0962,1.09635,1.0962,1.09635,13800000.0
2009-06-04 23:15:00,1.09635,1.0966,1.09635,1.0966,12000000.0
2009-06-04 23:16:00,1.0966,1.09665,1.0966,1.0966,12000000.0
2009-06-04 23:17:00,1.09623,1.09653,1.09623,1.09653,26000000.0
2009-06-04 23:18:00,1.09643,1.09648,1.09608,1.09638,36000000.0
2009-06-04 23:19:00,1.09665,1.0968,1.09655,1.09665,45600000.0
2009-06-04 23:20:00,1.09665,1.09665,1.09665,1.09665,21600000.0
2009-06-04 23:21:00,1.09649,1.09657,1.09639,1.09639,47000000.0
2009-06-04 23:22:00,1.09665,1.09665,1.09665,1.09665,11400000.0
2009-06-04 23:23:00,1.0967,1.0967,1.0967,1.0967,4800000.0
2009-06-04 23:24:00,1.0967,1.09705,1.0967,1.09685,69800000.0
2009-06-04 23:25:00,1.09685,1.097,1.0968,1.0968,37000000.0
2009-06-04 23:26:00,1.09675,1.09675,1.09636,1.09658,48200000.0
2009-06-04 23:27:00,1.09653,1.09655,1.09626,1.09652,50600000.0
2009-06-04 23:28:00,1.0966,1.09685,1.0966,1.09685,16800000.0
2009-06-04 23:29:00,1.09655,1.09655,1.09655,1.09655,1800000.0
2009-06-04 23:30:00,1.0966,1.0966,1.0966,1.0966,1800000.0
2009-06-04 23:31:00,1.0966,1.0966,1.09635,1.09635,5400000.0
2009-06-04 23:32:00,1.0964,1.0965,1.0964,1.0965,3600000.0
2009-06-04 23:33:00,1.0965,1.0965,1.0964,1.09645,9600000.0
2009-06-04 23:34:00,1.0966,1.09735,1.09635,1.09735,95800000.0
2009-06-04 23:35:00,1.09745,1.09745,1.0969,1.0973,38000000.0
2009-06-04 23:36:00,1.0973,1.0973,1.0971,1.0972,21600000.0
2009-06-04 23:37:00,1.09715,1.09725,1.0967,1.0968,47600000.0
2009-06-04 23:38:00,1.09705,1.09785,1.097,1.0971,94600000.0
2009-06-04 23:39:00,1.09715,1.09715,1.09675,1.09675,10600000.0
2009-06-04 23:40:00,1.09661,1.0967,1.09661,1.0967,22800000.0
2009-06-04 23:41:00,1.09695,1.0973,1.09695,1.0973,10000000.0
2009-06-04 23:42:00,1.0973,1.0973,1.0973,1.0973,1200000.0
2009-06-04 23:43:00,1.09687,1.09702,1.09681,1.09702,29200000.0
2009-06-04 23:44:00,1.09725,1.09735,1.09725,1.09735,15600000.0
2009-06-04 23:45:00,1.0978,1.09795,1.09745,1.09745,19200000.0
2009-06-04 23:46:00,1.09765,1.09765,1.09755,1.0976,15000000.0
2009-06-04 23:47:00,1.09746,1.09767,1.09731,1.09767,41200000.0
2009-06-04 23:48:00,1.0976,1.0976,1.09755,1.09755,6000000.0
2009-06-04 23:49:00,1.09765,1.09825,1.09765,1.09785,51200000.0
2009-06-04 23:50:00,1.09795,1.098,1.09795,1.098,10600000.0
2009-06-04 23:51:00,1.098,1.098,1.098,1.098,15200000.0
2009-06-04 23:52:00,1.098,1.09805,1.098,1.09805,11200000.0
2009-06-04 23:53:00,1.0981,1.09815,1.0981,1.0981,10200000.0
2009-06-04 23:54:00,1.09815,1.09815,1.0981,1.0981,7200000.0
2009-06-04 23:55:00,1.0981,1.09815,1.0981,1.09815,24600000.0
2009-06-04 23:56:00,1.09805,1.0986,1.09785,1.0985,377199996.0
2009-06-04 23:57:00,1.09855,1.09855,1.09815,1.09825,13200000.0
2009-06-04 23:58:00,1.09825,1.0985,1.09825,1.0985,8800000.0
2009-06-04 23:59:00,1.0985,1.0985,1.09845,1.09845,31200000.0
2009-06-05 00:00:00,1.09845,1.09845,1.09815,1.09825,52200000.0
2009-06-05 00:01:00,1.09825,1.09825,1.09815,1.09825,33600000.0
2009-06-05 00:02:00,1.09825,1.09825,1.09825,1.09825,8400000.0
2009-06-05 00:03:00,1.09785,1.09797,1.0978,1.09788,99200000.0
2009-06-05 00:04:00,1.09825,1.09825,1.09825,1.09825,8400000.0
2009-06-05 00:05:00,1.09825,1.0983,1.09825,1.0983,29200000.0
2009-06-05 00:06:00,1.0983,1.0983,1.0981,1.0981,95800000.0
2009-06-05 00:07:00,1.098,1.098,1.0978,1.098,19600000.0
2009-06-05 00:08:00,1.0981,1.0981,1.0977,1.0978,16400000.0
2009-06-05 00:09:00,1.098,1.0981,1.0977,1.0978,10200000.0
2009-06-05 00:10:00,1.0978,1.09815,1.09765,1.098,18600000.0
2009-06-05 00:11:00,1.098,1.09865,1.09775,1.0981,42600000.0
2009-06-05 00:12:00,1.09835,1.09845,1.09795,1.0981,51200000.0
2009-06-05 00:13:00,1.09812,1.09817,1.09788,1.09788,33200000.0
2009-06-05 00:14:00,1.09805,1.09805,1.09795,1.09795,12600000.0
2009-06-05 00:15:00,1.09795,1.09795,1.09795,1.09795,4000000.0
2009-06-05 00:16:00,1.098,1.09845,1.098,1.098,46800000.0
2009-06-05 00:17:00,1.09815,1.0982,1.09815,1.0982,4800000.0
2009-06-05 00:18:00,1.09815,1.09815,1.09815,1.09815,5000000.0
2009-06-05 00:19:00,1.0982,1.0982,1.0982,1.0982,11800000.0
2009-06-05 00:20:00,1.09825,1.09825,1.09795,1.09817,250000000.0
2009-06-05 00:21:00,1.0982,1.0982,1.0982,1.0982,22200000.0
2009-06-05 00:22:00,1.0982,1.09845,1.098,1.0983,79400000.0
2009-06-05 00:23:00,1.09835,1.09835,1.09805,1.09825,41600000.0
2009-06-05 00:24:00,1.09825,1.09825,1.0981,1.0981,37600000.0
2009-06-05 00:25:00,1.0982,1.0982,1.0982,1.0982,4800000.0
2009-06-05 00:26:00,1.0982,1.0982,1.0982,1.0982,4800000.0
2009-06-05 00:27:00,1.0982,1.0982,1.0982,1.0982,7200000.0
2009-06-05 00:28:00,1.0982,1.0982,1.0982,1.0982,21600000.0
2009-06-05 00:29:00,1.0982,1.0982,1.0982,1.0982,7200000.0
2009-06-05 00:30:00,1.0982,1.0982,1.0982,1.0982,9600000.0
2009-06-05 00:31:00,1.0982,1.09835,1.09815,1.09815,41200000.0
2009-06-05 00:32:00,1.09815,1.09815,1.09815,1.09815,55000000.0
2009-06-05 00:33:00,1.09815,1.09825,1.09815,1.09825,15600000.0
2009-06-05 00:34:00,1.09825,1.09825,1.0982,1.09825,25600000.0
2009-06-05 00:35:00,1.09835,1.09835,1.0982,1.09825,41600000.0
2009-06-05 00:36:00,1.09825,1.09825,1.09815,1.09815,59200000.0
2009-06-05 00:37:00,1.09815,1.09815,1.09815,1.09815,41400000.0
2009-06-05 00:38:00,1.09815,1.0983,1.09805,1.09805,55200000.0
2009-06-05 00:39:00,1.0977,1.09816,1.09768,1.09792,156400000.0
2009-06-05 00:40:00,1.0983,1.0983,1.09805,1.09805,5200000.0
2009-06-05 00:41:00,1.0983,1.0983,1.09805,1.09805,6400000.0
2009-06-05 00:42:00,1.09815,1.09845,1.09805,1.09805,67000000.0
2009-06-05 00:43:00,1.09835,1.09845,1.09835,1.09845,65600000.0
2009-06-05 00:44:00,1.09845,1.09845,1.0982,1.09825,55200000.0
2009-06-05 00:45:00,1.09809,1.09814,1.09798,1.09798,19600000.0
2009-06-05 00:46:00,1.09811,1.09811,1.09787,1.09795,47200000.0
2009-06-05 00:47:00,1.09804,1.09807,1.09799,1.09805,6600000.0
2009-06-05 00:48:00,1.09789,1.09808,1.09789,1.09801,31400000.0
2009-06-05 00:49:00,1.09825,1.09825,1.09825,1.09825,15200000.0
2009-06-05 00:50:00,1.09825,1.09825,1.09825,1.09825,14400000.0
2009-06-05 00:51:00,1.09825,1.09825,1.09825,1.09825,2400000.0
2009-06-05 00:52:00,1.09825,1.09825,1.09825,1.09825,9600000.0
2009-06-05 00:53:00,1.09825,1.09825,1.09805,1.09805,78400000.0
2009-06-05 00:54:00,1.09805,1.09805,1.09805,1.09805,44800000.0
2009-06-05 00:55:00,1.09805,1.0983,1.09795,1.0981,68800000.0
2009-06-05 00:56:00,1.09825,1.09845,1.09805,1.09835,60000000.0
2009-06-05 00:57:00,1.09845,1.09845,1.09835,1.09835,35200000.0
2009-06-05 00:58:00,1.09835,1.09845,1.09835,1.09845,26400000.0
2009-06-05 00:59:00,1.09845,1.09845,1.0983,1.09845,63000000.0
2009-06-05 01:00:00,1.09845,1.09855,1.09805,1.09845,126000000.0
2009-06-05 01:01:00,1.09845,1.09845,1.0984,1.0984,23200000.0
2009-06-05 01:02:00,1.0984,1.09845,1.09805,1.09845,84400000.0
2009-06-05 01:03:00,1.09816,1.09819,1.09783,1.09798,97400000.0
2009-06-05 01:04:00,1.09845,1.09845,1.09805,1.09825,127600000.0
2009-06-05 01:05:00,1.0983,1.09845,1.0983,1.09845,90400000.0
2009-06-05 01:06:00,1.09845,1.09855,1.09835,1.09835,36000000.0
2009-06-05 01:07:00,1.09845,1.09845,1.09845,1.09845,19200000.0
2009-06-05 01:08:00,1.0985,1.09885,1.09845,1.0987,104000000.0
2009-06-05 01:09:00,1.0987,1.09895,1.0986,1.09885,84600000.0
2009-06-05 01:10:00,1.0989,1.09905,1.0989,1.09905,100200000.0
2009-06-05 01:11:00,1.09915,1.0992,1.0989,1.0991,87400000.0
2009-06-05 01:12:00,1.09915,1.09915,1.0986,1.09885,110400000.0
2009-06-05 01:13:00,1.09885,1.09895,1.0986,1.0988,134800000.0
2009-06-05 01:14:00,1.09885,1.09895,1.09885,1.09885,69200000.0
2009-06-05 01:15:00,1.09885,1.09885,1.0986,1.0987,163800000.0
2009-06-05 01:16:00,1.09885,1.09885,1.09865,1.09885,24200000.0
2009-06-05 01:17:00,1.09895,1.09895,1.09875,1.0989,72000000.0
2009-06-05 01:18:00,1.09895,1.09895,1.09875,1.09875,54600000.0
2009-06-05 01:19:00,1.09885,1.09895,1.09875,1.09885,57600000.0
2009-06-05 01:20:00,1.09849,1.0988,1.09841,1.0988,25600000.0
2009-06-05 01:21:00,1.09895,1.09895,1.09885,1.09895,37000000.0
2009-06-05 01:22:00,1.09905,1.09905,1.09905,1.09905,4800000.0
2009-06-05 01:23:00,1.09915,1.09935,1.09905,1.09915,45600000.0
2009-06-05 01:24:00,1.09905,1.09915,1.09895,1.09915,9400000.0
2009-06-05 01:25:00,1.0992,1.0994,1.09875,1.0992,37200000.0
2009-06-05 01:26:00,1.0994,1.0994,1.09905,1.0992,114400000.0
2009-06-05 01:27:00,1.09935,1.09935,1.09905,1.0991,30200000.0
2009-06-05 01:28:00,1.0992,1.0994,1.0991,1.09915,19000000.0
2009-06-05 01:29:00,1.099,1.0992,1.099,1.099,24000000.0
2009-06-05 01:30:00,1.09905,1.09935,1.09875,1.0991,61800000.0
2009-06-05 01:31:00,1.0992,1.0992,1.09865,1.09865,18800000.0
2009-06-05 01:32:00,1.09885,1.0992,1.09875,1.0992,22600000.0
2009-06-05 01:33:00,1.09885,1.0992,1.09885,1.0992,21200000.0
2009-06-05 01:34:00,1.0992,1.0992,1.09885,1.0991,9400000.0
2009-06-05 01:35:00,1.09895,1.0992,1.09885,1.0991,44800000.0
2009-06-05 01:36:00,1.09885,1.0993,1.09885,1.0991,92000000.0
2009-06-05 01:37:00,1.099,1.09925,1.09885,1.09905,53200000.0
2009-06-05 01:38:00,1.09905,1.0992,1.09815,1.099,150400000.0
2009-06-05 01:39:00,1.09875,1.0989,1.09865,1.0987,56800000.0
2009-06-05 01:40:00,1.09885,1.0989,1.0986,1.0989,77600000.0
2009-06-05 01:41:00,1.09885,1.0991,1.09885,1.09895,37400000.0
2009-06-05 01:42:00,1.09895,1.0992,1.09885,1.0989,28800000.0
2009-06-05 01:43:00,1.0991,1.0991,1.0989,1.0989,10200000.0
2009-06-05 01:44:00,1.0989,1.09895,1.0989,1.09895,32000000.0
2009-06-05 01:45:00,1.09905,1.0991,1.09875,1.099,25200000.0
2009-06-05 01:46:00,1.09905,1.09905,1.09905,1.09905,48600000.0
2009-06-05 01:47:00,1.09905,1.09905,1.09905,1.09905,38800000.0
2009-06-05 01:48:00,1.09905,1.0991,1.0988,1.09905,58200000.0
2009-06-05 01:49:00,1.0991,1.0991,1.0989,1.0989,14800000.0
2009-06-05 01:50:00,1.0991,1.0993,1.09865,1.0993,57200000.0
2009-06-05 01:51:00,1.0993,1.09935,1.09915,1.09925,18600000.0
2009-06-05 01:52:00,1.09874,1.09905,1.09874,1.09886,21200000.0
2009-06-05 01:53:00,1.09925,1.0993,1.0991,1.0993,74800000.0
2009-06-05 01:54:00,1.09897,1.09897,1.09865,1.09879,172600000.0
2009-06-05 01:55:00,1.0993,1.0993,1.0993,1.0993,2400000.0
2009-06-05 01:56:00,1.09912,1.09912,1.09881,1.09907,78200000.0
2009-06-05 01:57:00,1.0993,1.0993,1.0991,1.0991,10400000.0
2009-06-05 01:58:00,1.0991,1.0993,1.09905,1.09905,35800000.0
2009-06-05 01:59:00,1.09925,1.0993,1.09905,1.09905,12200000.0
2009-06-05 02:00:00,1.09925,1.0993,1.09905,1.0991,64200000.0
2009-06-05 02:01:00,1.0992,1.0994,1.099,1.0993,28800000.0
2009-06-05 02:02:00,1.0993,1.0993,1.09905,1.09915,21200000.0
2009-06-05 02:03:00,1.0991,1.0991,1.0991,1.0991,1000000.0
2009-06-05 02:04:00,1.09925,1.0993,1.09905,1.0991,28600000.0
2009-06-05 02:05:00,1.0992,1.0992,1.0989,1.0991,77800000.0
2009-06-05 02:06:00,1.09935,1.0994,1.09895,1.09895,33600000.0
2009-06-05 02:07:00,1.0992,1.0992,1.09885,1.0992,23600000.0
2009-06-05 02:08:00,1.0991,1.09915,1.0991,1.09915,31600000.0
2009-06-05 02:09:00,1.09915,1.0992,1.099,1.09915,31200000.0
2009-06-05 02:10:00,1.0992,1.0992,1.099,1.099,23000000.0
2009-06-05 02:11:00,1.09915,1.0993,1.09895,1.0992,19000000.0
2009-06-05 02:12:00,1.0991,1.09925,1.0988,1.0992,73400000.0
2009-06-05 02:13:00,1.0992,1.0992,1.0991,1.0991,21000000.0
2009-06-05 02:14:00,1.0992,1.0992,1.09855,1.0991,60400001.0
2009-06-05 02:15:00,1.09895,1.0991,1.09885,1.09905,42800000.0
2009-06-05 02:16:00,1.09905,1.0991,1.09865,1.0989,42400000.0
2009-06-05 02:17:00,1.0988,1.0989,1.09835,1.09835,37900000.0
2009-06-05 02:18:00,1.09875,1.0989,1.09865,1.0988,23800000.0
2009-06-05 02:19:00,1.0987,1.0988,1.09835,1.0985,30800000.0
2009-06-05 02:20:00,1.09845,1.0986,1.09805,1.0983,49500000.0
2009-06-05 02:21:00,1.09795,1.0982,1.09795,1.0982,19600000.0
2009-06-05 02:22:00,1.0983,1.0983,1.09795,1.0981,26600000.0
2009-06-05 02:23:00,1.0982,1.0982,1.09805,1.09805,44200000.0
2009-06-05 02:24:00,1.0977,1.09799,1.0977,1.09791,76800000.0
2009-06-05 02:25:00,1.09805,1.09805,1.09805,1.09805,24000000.0
2009-06-05 02:26:00,1.09805,1.09805,1.09795,1.09795,21000000.0
2009-06-05 02:27:00,1.09795,1.09795,1.0976,1.09775,26800000.0
2009-06-05 02:28:00,1.09775,1.09785,1.09775,1.09785,27400000.0
2009-06-05 02:29:00,1.09775,1.0979,1.09765,1.09785,49000000.0
2009-06-05 02:30:00,1.098,1.09805,1.09775,1.09785,16800000.0
2009-06-05 02:31:00,1.09795,1.09795,1.0978,1.09785,18200000.0
2009-06-05 02:32:00,1.09785,1.09785,1.09785,1.09785,19200000.0
2009-06-05 02:33:00,1.09785,1.098,1.09785,1.098,30600000.0
2009-06-05 02:34:00,1.098,1.0981,1.0979,1.09805,39200000.0
2009-06-05 02:35:00,1.098,1.09805,1.09795,1.09795,56000000.0
2009-06-05 02:36:00,1.09795,1.09795,1.09795,1.09795,23000000.0
2009-06-05 02:37:00,1.09795,1.09795,1.09795,1.09795,3200000.0
2009-06-05 02:38:00,1.09795,1.09795,1.09795,1.09795,16400000.0
2009-06-05 02:39:00,1.098,1.098,1.09795,1.09795,25200000.0
2009-06-05 02:40:00,1.09773,1.09794,1.09751,1.09764,44000000.0
2009-06-05 02:41:00,1.09795,1.09795,1.09768,1.09768,8000000.0
2009-06-05 02:42:00,1.09775,1.09775,1.09769,1.09775,18600000.0
2009-06-05 02:43:00,1.09785,1.09785,1.09785,1.09785,107800000.0
2009-06-05 02:44:00,1.09785,1.09805,1.09785,1.09805,50600000.0
2009-06-05 02:45:00,1.09774,1.09793,1.09774,1.09788,13400000.0
2009-06-05 02:46:00,1.0982,1.0982,1.09795,1.098,12600000.0
2009-06-05 02:47:00,1.09805,1.09855,1.09805,1.09855,34000000.0
2009-06-05 02:48:00,1.09855,1.09865,1.09855,1.09865,31800000.0
2009-06-05 02:49:00,1.09855,1.0987,1.0985,1.0985,12000000.0
2009-06-05 02:50:00,1.09865,1.0987,1.0985,1.0987,7000000.0
2009-06-05 02:51:00,1.09885,1.0989,1.09845,1.09845,38000000.0
2009-06-05 02:52:00,1.09855,1.0989,1.0985,1.0985,18800000.0
2009-06-05 02:53:00,1.0987,1.0988,1.0985,1.0988,14600000.0
2009-06-05 02:54:00,1.0987,1.0989,1.09865,1.0989,20400000.0
2009-06-05 02:55:00,1.0989,1.0989,1.0987,1.09885,40200000.0
2009-06-05 02:56:00,1.09885,1.0991,1.09875,1.099,17800000.0
2009-06-05 02:57:00,1.0991,1.0991,1.0986,1.0987,48000000.0
2009-06-05 02:58:00,1.0987,1.0987,1.0987,1.0987,8000000.0
2009-06-05 02:59:00,1.0989,1.0991,1.0989,1.099,8200000.0
2009-06-05 03:00:00,1.0991,1.0992,1.099,1.099,9800000.0
2009-06-05 03:01:00,1.099,1.0991,1.099,1.099,5400000.0
2009-06-05 03:02:00,1.0991,1.0991,1.099,1.099,8000000.0
2009-06-05 03:03:00,1.099,1.099,1.09865,1.09885,31000000.0
2009-06-05 03:04:00,1.0989,1.0989,1.09865,1.09865,54200000.0
2009-06-05 03:05:00,1.09885,1.0989,1.0986,1.0988,34600000.0
2009-06-05 03:06:00,1.09875,1.09885,1.09855,1.09855,81400000.0
2009-06-05 03:07:00,1.09855,1.09865,1.09845,1.0985,71000000.0
2009-06-05 03:08:00,1.0985,1.0986,1.0985,1.0986,20600000.0
2009-06-05 03:09:00,1.09855,1.0986,1.09845,1.0985,84000000.0
2009-06-05 03:10:00,1.0981,1.09837,1.09809,1.09812,35800000.0
2009-06-05 03:11:00,1.0985,1.0985,1.0985,1.0985,22200000.0
2009-06-05 03:12:00,1.09813,1.0984,1.098,1.09819,115200000.0
2009-06-05 03:13:00,1.0984,1.0985,1.0984,1.0985,20000000.0
2009-06-05 03:14:00,1.0985,1.0985,1.0985,1.0985,21600000.0
2009-06-05 03:15:00,1.0985,1.0985,1.0984,1.0984,33600000.0
2009-06-05 03:16:00,1.0984,1.0984,1.0983,1.0983,16200000.0
2009-06-05 03:17:00,1.0983,1.0983,1.09815,1.09825,41400000.0
2009-06-05 03:18:00,1.09812,1.09824,1.09791,1.09815,45400000.0
2009-06-05 03:19:00,1.09835,1.09835,1.09815,1.09825,44800000.0
2009-06-05 03:20:00,1.0983,1.0983,1.0981,1.0983,41600000.0
2009-06-05 03:21:00,1.0981,1.09825,1.0981,1.0982,40800000.0
2009-06-05 03:22:00,1.0982,1.0982,1.0982,1.0982,31200000.0
2009-06-05 03:23:00,1.0981,1.0981,1.098,1.0981,12600000.0
2009-06-05 03:24:00,1.0981,1.0981,1.0981,1.0981,4800000.0
2009-06-05 03:25:00,1.0981,1.0981,1.09795,1.0981,18800000.0
2009-06-05 03:26:00,1.09785,1.0984,1.09785,1.0984,86800000.0
2009-06-05 03:27:00,1.0982,1.0984,1.0982,1.0984,33600000.0
2009-06-05 03:28:00,1.0984,1.0987,1.09825,1.0987,30000000.0
2009-06-05 03:29:00,1.09835,1.0987,1.0983,1.0987,43000000.0
2009-06-05 03:30:00,1.0987,1.0987,1.0982,1.0987,59800000.0
2009-06-05 03:31:00,1.0987,1.0987,1.0983,1.0983,46800000.0
2009-06-05 03:32:00,1.09805,1.09841,1.09797,1.09841,11600000.0
2009-06-05 03:33:00,1.09808,1.09821,1.09808,1.09821,23400000.0
2009-06-05 03:34:00,1.0984,1.0984,1.0983,1.0983,5600000.0
2009-06-05 03:35:00,1.0984,1.0984,1.0983,1.0983,9600000.0
2009-06-05 03:36:00,1.0984,1.0984,1.0984,1.0984,1000000.0
2009-06-05 03:37:00,1.0984,1.0984,1.0983,1.0983,9400000.0
2009-06-05 03:38:00,1.0983,1.0984,1.0983,1.0983,36400000.0
2009-06-05 03:39:00,1.0983,1.09835,1.0983,1.09835,9600000.0
2009-06-05 03:40:00,1.09835,1.09835,1.09825,1.0983,56000000.0
2009-06-05 03:41:00,1.0985,1.09875,1.0985,1.09875,22800000.0
2009-06-05 03:42:00,1.0989,1.0989,1.0985,1.0985,15200000.0
2009-06-05 03:43:00,1.0986,1.0986,1.0985,1.0985,26000000.0
2009-06-05 03:44:00,1.0986,1.09865,1.0985,1.09865,40600000.0
2009-06-05 03:45:00,1.09865,1.09865,1.0986,1.0986,28800000.0
2009-06-05 03:46:00,1.0986,1.0986,1.0986,1.0986,7400000.0
2009-06-05 03:47:00,1.0986,1.0986,1.0986,1.0986,11800000.0
2009-06-05 03:48:00,1.0986,1.0986,1.0986,1.0986,5800000.0
2009-06-05 03:49:00,1.0986,1.0986,1.0986,1.0986,6000000.0
2009-06-05 03:50:00,1.0986,1.0986,1.0985,1.0985,19800000.0
2009-06-05 03:51:00,1.0986,1.0986,1.0985,1.0985,7200000.0
2009-06-05 03:52:00,1.0986,1.0986,1.0985,1.0986,18600000.0
2009-06-05 03:53:00,1.0986,1.0986,1.0985,1.0985,9000000.0
2009-06-05 03:54:00,1.0985,1.0986,1.0985,1.0985,32600000.0
2009-06-05 03:55:00,1.0986,1.0986,1.0986,1.0986,5600000.0
2009-06-05 03:56:00,1.0986,1.0986,1.0985,1.0985,13600000.0
2009-06-05 03:57:00,1.0986,1.0986,1.0985,1.0985,7400000.0
2009-06-05 03:58:00,1.0986,1.0986,1.0985,1.0985,36800000.0
2009-06-05 03:59:00,1.0985,1.0985,1.0985,1.0985,21000000.0
2009-06-05 04:00:00,1.0984,1.09846,1.09829,1.09829,24800000.0
2009-06-05 04:01:00,1.0985,1.0985,1.0985,1.0985,8400000.0
2009-06-05 04:02:00,1.0985,1.0985,1.0985,1.0985,8400000.0
2009-06-05 04:03:00,1.0985,1.0985,1.0983,1.09835,22800000.0
2009-06-05 04:04:00,1.09821,1.09841,1.09821,1.09831,27600000.0
2009-06-05 04:05:00,1.09845,1.09845,1.09831,1.09834,19200000.0
2009-06-05 04:06:00,1.0984,1.0984,1.0982,1.0983,50400000.0
2009-06-05 04:07:00,1.09813,1.0983,1.09794,1.09794,22200000.0
2009-06-05 04:08:00,1.09813,1.09816,1.09801,1.09816,6000000.0
2009-06-05 04:09:00,1.09797,1.09821,1.09795,1.09808,17200000.0
2009-06-05 04:10:00,1.0985,1.0986,1.09815,1.0985,12400000.0
2009-06-05 04:11:00,1.09815,1.0986,1.09815,1.0985,20400000.0
2009-06-05 04:12:00,1.0986,1.0986,1.09815,1.0983,65400000.0
2009-06-05 04:13:00,1.0983,1.0983,1.0982,1.0982,31600000.0
2009-06-05 04:14:00,1.09828,1.09835,1.09817,1.09817,74800000.0
2009-06-05 04:15:00,1.0983,1.0983,1.0983,1.0983,2600000.0
2009-06-05 04:16:00,1.0983,1.0983,1.0982,1.0982,27800000.0
2009-06-05 04:17:00,1.0983,1.0983,1.0982,1.0982,18000000.0
2009-06-05 04:18:00,1.0983,1.0983,1.0983,1.0983,59400000.0
2009-06-05 04:19:00,1.0983,1.0983,1.0983,1.0983,128600000.0
2009-06-05 04:20:00,1.09835,1.09835,1.0983,1.0983,11400000.0
2009-06-05 04:21:00,1.0983,1.0983,1.0983,1.0983,5400000.0
2009-06-05 04:22:00,1.0983,1.0983,1.0982,1.0982,44000000.0
2009-06-05 04:23:00,1.0982,1.0983,1.0982,1.09825,50200000.0
2009-06-05 04:24:00,1.09825,1.0983,1.09825,1.0983,43600000.0
2009-06-05 04:25:00,1.0983,1.0983,1.0983,1.0983,114800000.0
2009-06-05 04:26:00,1.0983,1.0983,1.0983,1.0983,45600000.0
2009-06-05 04:27:00,1.0983,1.0983,1.0983,1.0983,68400000.0
2009-06-05 04:28:00,1.0983,1.0983,1.0983,1.0983,68400000.0
2009-06-05 04:29:00,1.0983,1.0983,1.0983,1.0983,7200000.0
2009-06-05 04:30:00,1.0983,1.09843,1.09828,1.09843,10400000.0
2009-06-05 04:31:00,1.0983,1.09835,1.0983,1.0983,24000000.0
2009-06-05 04:32:00,1.0983,1.0983,1.09825,1.09825,20800000.0
2009-06-05 04:33:00,1.09825,1.0983,1.0981,1.0982,55400000.0
2009-06-05 04:34:00,1.0982,1.0982,1.0981,1.0982,11200000.0
2009-06-05 04:35:00,1.0981,1.0981,1.0981,1.0981,5000000.0
2009-06-05 04:36:00,1.0982,1.0982,1.0981,1.0981,8000000.0
2009-06-05 04:37:00,1.09787,1.09809,1.09787,1.09805,13000000.0
2009-06-05 04:38:00,1.09805,1.09805,1.09805,1.09805,4200000.0
2009-06-05 04:39:00,1.09815,1.09815,1.098,1.098,6000000.0
2009-06-05 04:40:00,1.09815,1.09815,1.09815,1.09815,7400000.0
2009-06-05 04:41:00,1.09815,1.09815,1.09815,1.09815,5200000.0
2009-06-05 04:42:00,1.09815,1.09815,1.09815,1.09815,15800000.0
2009-06-05 04:43:00,1.09815,1.09815,1.09805,1.0981,38600000.0
2009-06-05 04:44:00,1.0981,1.0981,1.0981,1.0981,21600000.0
2009-06-05 04:45:00,1.0981,1.0981,1.098,1.098,30800000.0
2009-06-05 04:46:00,1.098,1.0981,1.09795,1.09795,25400000.0
2009-06-05 04:47:00,1.09795,1.098,1.09795,1.09795,7400000.0
2009-06-05 04:48:00,1.09795,1.0982,1.09795,1.0982,40600000.0
2009-06-05 04:49:00,1.09815,1.09815,1.0979,1.09805,64800000.0
2009-06-05 04:50:00,1.09805,1.09805,1.09805,1.09805,24000000.0
2009-06-05 04:51:00,1.09805,1.09805,1.09805,1.09805,4800000.0
2009-06-05 04:52:00,1.09745,1.0977,1.09745,1.0977,8400000.0
2009-06-05 04:53:00,1.09805,1.09805,1.09805,1.09805,24000000.0
2009-06-05 04:54:00,1.09805,1.09805,1.09805,1.09805,26400000.0
2009-06-05 04:55:00,1.09763,1.09763,1.09743,1.09743,3600000.0
2009-06-05 04:56:00,1.09795,1.09795,1.09795,1.09795,2400000.0
2009-06-05 04:57:00,1.09795,1.098,1.09795,1.098,47800000.0
2009-06-05 04:58:00,1.098,1.098,1.09785,1.09785,55200000.0
2009-06-05 04:59:00,1.09785,1.0982,1.09785,1.09795,61000000.0
2009-06-05 05:00:00,1.09795,1.09795,1.09795,1.09795,12000000.0
2009-06-05 05:01:00,1.09795,1.09795,1.09795,1.09795,9000000.0
2009-06-05 05:02:00,1.09795,1.09795,1.09795,1.09795,8000000.0
2009-06-05 05:03:00,1.09795,1.09795,1.0979,1.0979,63600000.0
2009-06-05 05:04:00,1.0979,1.0979,1.0979,1.0979,12000000.0
2009-06-05 05:05:00,1.0979,1.0979,1.0979,1.0979,14400000.0
2009-06-05 05:06:00,1.0979,1.0979,1.09785,1.09785,23200000.0
2009-06-05 05:07:00,1.0978,1.0978,1.09775,1.09775,76400000.0
2009-06-05 05:08:00,1.0974,1.0976,1.0974,1.09758,13800000.0
2009-06-05 05:09:00,1.09785,1.09785,1.09785,1.09785,2400000.0
2009-06-05 05:10:00,1.0979,1.0979,1.09785,1.0979,50000000.0
2009-06-05 05:11:00,1.0979,1.0979,1.09785,1.0979,80700000.0
2009-06-05 05:12:00,1.0979,1.0979,1.0976,1.09775,60800000.0
2009-06-05 05:13:00,1.0978,1.0979,1.09765,1.0979,41600000.0
2009-06-05 05:14:00,1.0976,1.0977,1.09755,1.0977,13200000.0
2009-06-05 05:15:00,1.0974,1.09745,1.0974,1.09745,5200000.0
2009-06-05 05:16:00,1.09758,1.09771,1.09744,1.09749,66200000.0
2009-06-05 05:17:00,1.09735,1.09752,1.09731,1.09752,61600000.0
2009-06-05 05:18:00,1.09765,1.0977,1.09755,1.0977,13800000.0
2009-06-05 05:19:00,1.0978,1.0978,1.0978,1.0978,26400000.0
2009-06-05 05:20:00,1.0978,1.0978,1.0977,1.0977,101400000.0
2009-06-05 05:21:00,1.0977,1.0978,1.0977,1.0977,95600000.0
2009-06-05 05:22:00,1.09775,1.09775,1.09775,1.09775,27000000.0
2009-06-05 05:23:00,1.09775,1.09775,1.09775,1.09775,21600000.0
2009-06-05 05:24:00,1.09775,1.09775,1.09775,1.09775,21000000.0
2009-06-05 05:25:00,1.09775,1.09775,1.09775,1.09775,19800000.0
2009-06-05 05:26:00,1.09775,1.09775,1.0977,1.09775,29200000.0
2009-06-05 05:27:00,1.09775,1.09775,1.0977,1.09775,21600000.0
2009-06-05 05:28:00,1.09775,1.09775,1.09775,1.09775,19800000.0
2009-06-05 05:29:00,1.09775,1.09775,1.09775,1.09775,18000000.0
2009-06-05 05:30:00,1.09775,1.09775,1.09775,1.09775,18000000.0
2009-06-05 05:31:00,1.09775,1.09775,1.09775,1.09775,7200000.0
2009-06-05 05:32:00,1.09775,1.09775,1.09775,1.09775,12600000.0
2009-06-05 05:33:00,1.09775,1.09775,1.09775,1.09775,16200000.0
2009-06-05 05:34:00,1.09775,1.09775,1.09775,1.09775,9000000.0
2009-06-05 05:35:00,1.09775,1.09775,1.09775,1.09775,18000000.0
2009-06-05 05:36:00,1.09775,1.0978,1.09775,1.0978,22200000.0
2009-06-05 05:37:00,1.0978,1.0978,1.0978,1.0978,19200000.0
2009-06-05 05:38:00,1.0978,1.0978,1.0978,1.0978,24000000.0
2009-06-05 05:39:00,1.0978,1.0979,1.0978,1.0979,23200000.0
2009-06-05 05:40:00,1.0979,1.0979,1.09785,1.0979,7800000.0
2009-06-05 05:41:00,1.0979,1.0979,1.0979,1.0979,24200000.0
2009-06-05 05:42:00,1.0979,1.0979,1.09785,1.0979,21600000.0
2009-06-05 05:43:00,1.0979,1.0979,1.09785,1.0979,7800000.0
2009-06-05 05:44:00,1.09785,1.0979,1.0977,1.09775,49800000.0
2009-06-05 05:45:00,1.0979,1.0979,1.09775,1.0979,29700000.0
2009-06-05 05:46:00,1.0979,1.0979,1.0979,1.0979,21600000.0
2009-06-05 05:47:00,1.0979,1.098,1.0979,1.098,15400000.0
2009-06-05 05:48:00,1.098,1.09815,1.09795,1.09815,37200000.0
2009-06-05 05:49:00,1.09815,1.09815,1.0979,1.09795,31200000.0
2009-06-05 05:50:00,1.09795,1.098,1.09795,1.098,13600000.0
2009-06-05 05:51:00,1.098,1.098,1.098,1.098,22000000.0
2009-06-05 05:52:00,1.0979,1.0979,1.0979,1.0979,32800000.0
2009-06-05 05:53:00,1.0979,1.0979,1.0979,1.0979,11600000.0
2009-06-05 05:54:00,1.0979,1.0979,1.0979,1.0979,28800000.0
2009-06-05 05:55:00,1.0979,1.098,1.0979,1.098,45800000.0
2009-06-05 05:56:00,1.098,1.098,1.09795,1.098,30800000.0
2009-06-05 05:57:00,1.098,1.098,1.098,1.098,6000000.0
2009-06-05 05:58:00,1.098,1.098,1.098,1.098,16000000.0
2009-06-05 05:59:00,1.098,1.098,1.098,1.098,7000000.0
2009-06-05 06:00:00,1.098,1.098,1.098,1.098,4200000.0
2009-06-05 06:01:00,1.098,1.098,1.09795,1.09795,11400000.0
2009-06-05 06:02:00,1.09795,1.09795,1.09775,1.0978,42200000.0
2009-06-05 06:03:00,1.0978,1.0978,1.0978,1.0978,116200000.0
2009-06-05 06:04:00,1.0978,1.0978,1.0978,1.0978,110200000.0
2009-06-05 06:05:00,1.0978,1.0978,1.09775,1.09775,60000000.0
2009-06-05 06:06:00,1.09775,1.09775,1.09775,1.09775,22200000.0
2009-06-05 06:07:00,1.09775,1.0978,1.09775,1.09775,85800000.0
2009-06-05 06:08:00,1.09775,1.09775,1.09775,1.09775,50400000.0
2009-06-05 06:09:00,1.09775,1.09775,1.09775,1.09775,7200000.0
2009-06-05 06:10:00,1.0978,1.0979,1.0978,1.0979,35400000.0
2009-06-05 06:11:00,1.09785,1.09785,1.09752,1.09752,306000000.0
2009-06-05 06:12:00,1.09795,1.09798,1.09777,1.09795,414200000.0
2009-06-05 06:13:00,1.0979,1.0979,1.09775,1.0979,23800000.0
2009-06-05 06:14:00,1.0979,1.0979,1.0979,1.0979,85200000.0
2009-06-05 06:15:00,1.0979,1.0979,1.0979,1.0979,68400000.0
2009-06-05 06:16:00,1.0979,1.0979,1.0978,1.0978,162000000.0
2009-06-05 06:17:00,1.0978,1.09785,1.0978,1.09785,207800000.0
2009-06-05 06:18:00,1.09785,1.09785,1.09785,1.09785,34200000.0
2009-06-05 06:19:00,1.09785,1.09785,1.09785,1.09785,67800000.0
2009-06-05 06:20:00,1.09785,1.09785,1.09785,1.09785,67200000.0
2009-06-05 06:21:00,1.09785,1.098,1.0978,1.098,57000000.0
2009-06-05 06:22:00,1.098,1.0983,1.098,1.0983,51800000.0
2009-06-05 06:23:00,1.0982,1.0983,1.0982,1.0982,23400000.0
2009-06-05 06:24:00,1.09805,1.09827,1.09791,1.09791,114200000.0
2009-06-05 06:25:00,1.0982,1.0982,1.0982,1.0982,1000000.0
2009-06-05 06:26:00,1.0982,1.0982,1.09805,1.09805,14000000.0
2009-06-05 06:27:00,1.0981,1.0981,1.09785,1.0981,17200000.0
2009-06-05 06:28:00,1.0981,1.0982,1.0981,1.0982,17800000.0
2009-06-05 06:29:00,1.0982,1.0982,1.0982,1.0982,30000000.0
2009-06-05 06:30:00,1.09807,1.09821,1.09791,1.09813,315600000.0
2009-06-05 06:31:00,1.0982,1.0982,1.0982,1.0982,1000000.0
2009-06-05 06:32:00,1.09835,1.09845,1.0983,1.09845,44400000.0
2009-06-05 06:33:00,1.09845,1.0988,1.0984,1.09875,84200000.0
2009-06-05 06:34:00,1.09875,1.09875,1.0986,1.09865,62200000.0
2009-06-05 06:35:00,1.0983,1.09861,1.0983,1.09853,179200000.0
2009-06-05 06:36:00,1.09875,1.09875,1.09875,1.09875,45000000.0
2009-06-05 06:37:00,1.09862,1.09864,1.09819,1.09848,611999996.0
2009-06-05 06:38:00,1.09875,1.0988,1.09875,1.0988,11400000.0
2009-06-05 06:39:00,1.0988,1.0988,1.0988,1.0988,36200000.0
2009-06-05 06:40:00,1.099,1.0991,1.0987,1.09875,23400000.0
2009-06-05 06:41:00,1.0988,1.09905,1.0987,1.09875,114200000.0
2009-06-05 06:42:00,1.09875,1.0991,1.09875,1.099,84200000.0
2009-06-05 06:43:00,1.099,1.0991,1.099,1.0991,21200000.0
2009-06-05 06:44:00,1.099,1.099,1.099,1.099,36000000.0
2009-06-05 06:45:00,1.099,1.099,1.09865,1.0987,71000000.0
2009-06-05 06:46:00,1.0987,1.09875,1.0987,1.0987,152400000.0
2009-06-05 06:47:00,1.0987,1.0988,1.0987,1.0988,50400000.0
2009-06-05 06:48:00,1.0988,1.0988,1.0987,1.0988,17800000.0
2009-06-05 06:49:00,1.0988,1.0988,1.0987,1.0987,12200000.0
2009-06-05 06:50:00,1.0988,1.0989,1.0988,1.0989,4800000.0
2009-06-05 06:51:00,1.0989,1.0989,1.0986,1.0986,55000000.0
2009-06-05 06:52:00,1.0986,1.0986,1.09795,1.0981,74800000.0
2009-06-05 06:53:00,1.0981,1.0983,1.098,1.098,54800000.0
2009-06-05 06:54:00,1.09835,1.0985,1.0982,1.09825,17800000.0
2009-06-05 06:55:00,1.09835,1.0986,1.09815,1.09815,11400000.0
2009-06-05 06:56:00,1.09825,1.0984,1.098,1.09835,97600000.0
2009-06-05 06:57:00,1.09835,1.0986,1.0981,1.0986,47000000.0
2009-06-05 06:58:00,1.0986,1.0988,1.0985,1.0985,35800000.0
2009-06-05 06:59:00,1.0985,1.0986,1.0985,1.0986,29200000.0
2009-06-05 07:00:00,1.0987,1.0989,1.0984,1.0988,40800000.0
2009-06-05 07:01:00,1.0988,1.09915,1.0986,1.0991,130800000.0
2009-06-05 07:02:00,1.09905,1.09905,1.09905,1.09905,84000000.0
2009-06-05 07:03:00,1.09905,1.0992,1.09895,1.09905,89000000.0
2009-06-05 07:04:00,1.0991,1.09915,1.099,1.09905,46200000.0
2009-06-05 07:05:00,1.09905,1.09905,1.09865,1.0988,38200000.0
2009-06-05 07:06:00,1.09875,1.0988,1.09835,1.0988,29400000.0
2009-06-05 07:07:00,1.0988,1.0988,1.0987,1.09875,32400000.0
2009-06-05 07:08:00,1.09875,1.09875,1.09875,1.09875,39400000.0
2009-06-05 07:09:00,1.09875,1.09875,1.09835,1.09835,24600000.0
2009-06-05 07:10:00,1.09835,1.0986,1.0981,1.09835,102600000.0
2009-06-05 07:11:00,1.09855,1.09875,1.0983,1.0984,77200000.0
2009-06-05 07:12:00,1.09835,1.0984,1.09825,1.0983,82600000.0
2009-06-05 07:13:00,1.0983,1.0983,1.0983,1.0983,46200000.0
2009-06-05 07:14:00,1.0983,1.0984,1.09815,1.09835,66400000.0
2009-06-05 07:15:00,1.0984,1.0984,1.09815,1.0982,50600000.0
2009-06-05 07:16:00,1.09796,1.09812,1.09787,1.09788,464800001.0
2009-06-05 07:17:00,1.0982,1.0982,1.0982,1.0982,4200000.0
2009-06-05 07:18:00,1.0982,1.09865,1.0982,1.0986,148200000.0
2009-06-05 07:19:00,1.0986,1.0986,1.0986,1.0986,27400000.0
2009-06-05 07:20:00,1.0986,1.0986,1.0986,1.0986,44400000.0
2009-06-05 07:21:00,1.0986,1.0989,1.0986,1.0987,92200000.0
2009-06-05 07:22:00,1.0987,1.0987,1.0987,1.0987,78600000.0
2009-06-05 07:23:00,1.0987,1.0987,1.0986,1.0986,44200000.0
2009-06-05 07:24:00,1.0986,1.0987,1.0986,1.0987,97400000.0
2009-06-05 07:25:00,1.0987,1.0987,1.09855,1.09855,99000000.0
2009-06-05 07:26:00,1.09855,1.09865,1.09855,1.0986,34200000.0
2009-06-05 07:27:00,1.0986,1.0987,1.0986,1.0986,86800000.0
2009-06-05 07:28:00,1.09855,1.0987,1.09855,1.0987,88800000.0
2009-06-05 07:29:00,1.0987,1.09905,1.0986,1.0987,65300000.0
2009-06-05 07:30:00,1.0987,1.0987,1.09855,1.0987,52400000.0
2009-06-05 07:31:00,1.0987,1.099,1.0984,1.099,138000000.0
2009-06-05 07:32:00,1.099,1.09925,1.099,1.09905,87000000.0
2009-06-05 07:33:00,1.09905,1.0991,1.09905,1.0991,50000000.0
2009-06-05 07:34:00,1.0991,1.0991,1.0991,1.0991,50000000.0
2009-06-05 07:35:00,1.0992,1.09925,1.0986,1.0986,120400000.0
2009-06-05 07:36:00,1.09875,1.0991,1.0986,1.0991,46600000.0
2009-06-05 07:37:00,1.0991,1.0991,1.0984,1.099,19800000.0
2009-06-05 07:38:00,1.099,1.0991,1.0989,1.09905,11400000.0
2009-06-05 07:39:00,1.0991,1.0995,1.09885,1.0995,63400000.0
2009-06-05 07:40:00,1.09955,1.09965,1.0989,1.0989,95200000.0
2009-06-05 07:41:00,1.0989,1.09905,1.09885,1.09905,24000000.0
2009-06-05 07:42:00,1.09915,1.09915,1.09915,1.09915,55800000.0
2009-06-05 07:43:00,1.09915,1.0992,1.099,1.0992,27200000.0
2009-06-05 07:44:00,1.09895,1.09945,1.09895,1.09945,39800000.0
2009-06-05 07:45:00,1.0994,1.0994,1.099,1.09905,24600000.0
2009-06-05 07:46:00,1.099,1.0994,1.099,1.0994,23600000.0
2009-06-05 07:47:00,1.0994,1.0994,1.09885,1.099,33600000.0
2009-06-05 07:48:00,1.0991,1.0992,1.099,1.099,44400000.0
2009-06-05 07:49:00,1.0991,1.0991,1.099,1.0991,26400000.0
2009-06-05 07:50:00,1.099,1.0992,1.099,1.0992,39400000.0
2009-06-05 07:51:00,1.0992,1.0992,1.0992,1.0992,27600000.0
2009-06-05 07:52:00,1.0992,1.0993,1.0992,1.0992,19800000.0
2009-06-05 07:53:00,1.0992,1.0992,1.09895,1.099,147000000.0
2009-06-05 07:54:00,1.099,1.099,1.0988,1.09895,69800000.0
2009-06-05 07:55:00,1.099,1.0991,1.099,1.0991,10600000.0
2009-06-05 07:56:00,1.09905,1.09905,1.0989,1.0989,11800000.0
2009-06-05 07:57:00,1.0989,1.0989,1.09885,1.0989,69000000.0
2009-06-05 07:58:00,1.0989,1.09895,1.0989,1.0989,21800000.0
2009-06-05 07:59:00,1.0989,1.0989,1.0988,1.0988,21000000.0
2009-06-05 08:00:00,1.0988,1.09895,1.09835,1.09845,94400000.0
2009-06-05 08:01:00,1.09845,1.0987,1.0982,1.0985,46200000.0
2009-06-05 08:02:00,1.0985,1.0986,1.0981,1.09855,130200000.0
2009-06-05 08:03:00,1.09855,1.09885,1.09855,1.09865,174600000.0
2009-06-05 08:04:00,1.09865,1.09865,1.09805,1.0984,264000002.0
2009-06-05 08:05:00,1.09815,1.0982,1.09785,1.0981,70600000.0
2009-06-05 08:06:00,1.0981,1.0982,1.0975,1.0978,79800000.0
2009-06-05 08:07:00,1.09795,1.09795,1.0973,1.09735,212600000.0
2009-06-05 08:08:00,1.09735,1.09785,1.09705,1.0975,187600000.0
2009-06-05 08:09:00,1.0974,1.0975,1.09715,1.09725,121200000.0
2009-06-05 08:10:00,1.09735,1.09745,1.09715,1.09745,101600000.0
2009-06-05 08:11:00,1.09745,1.0982,1.09745,1.098,284800002.0
2009-06-05 08:12:00,1.098,1.0981,1.09745,1.0975,191400001.0
2009-06-05 08:13:00,1.0976,1.0979,1.0976,1.0978,221400000.0
2009-06-05 08:14:00,1.0978,1.0978,1.0977,1.09775,45800000.0
2009-06-05 08:15:00,1.09775,1.09785,1.09775,1.09785,13200000.0
2009-06-05 08:16:00,1.09785,1.0979,1.09785,1.0979,28400000.0
2009-06-05 08:17:00,1.0979,1.09855,1.0978,1.09855,133400000.0
2009-06-05 08:18:00,1.0986,1.099,1.09845,1.0985,158700002.0
2009-06-05 08:19:00,1.09845,1.0986,1.0984,1.09855,20200000.0
2009-06-05 08:20:00,1.09855,1.0986,1.0985,1.09855,27000000.0
2009-06-05 08:21:00,1.0985,1.0986,1.0984,1.0985,112600000.0
2009-06-05 08:22:00,1.0985,1.0986,1.09825,1.0983,56000000.0
2009-06-05 08:23:00,1.0983,1.0983,1.0983,1.0983,66600000.0
2009-06-05 08:24:00,1.09835,1.0986,1.0983,1.0986,98400000.0
2009-06-05 08:25:00,1.0986,1.09865,1.0984,1.0986,62000000.0
2009-06-05 08:26:00,1.0986,1.0986,1.0985,1.09855,45000000.0
2009-06-05 08:27:00,1.0985,1.09855,1.09845,1.09855,77000000.0
2009-06-05 08:28:00,1.0986,1.0986,1.0985,1.0986,47600000.0
2009-06-05 08:29:00,1.0986,1.0987,1.0985,1.0986,84400000.0
2009-06-05 08:30:00,1.09855,1.0986,1.09855,1.0986,38800000.0
2009-06-05 08:31:00,1.0987,1.09875,1.09855,1.0986,350600000.0
2009-06-05 08:32:00,1.0986,1.0986,1.0985,1.0985,265200000.0
2009-06-05 08:33:00,1.0985,1.0986,1.09845,1.09845,90400000.0
2009-06-05 08:34:00,1.0985,1.0985,1.0984,1.0985,125600000.0
2009-06-05 08:35:00,1.09845,1.0987,1.09845,1.0987,61600000.0
2009-06-05 08:36:00,1.0987,1.0987,1.0987,1.0987,56800000.0
2009-06-05 08:37:00,1.0987,1.09885,1.0987,1.09885,241200000.0
2009-06-05 08:38:00,1.09885,1.099,1.0988,1.09895,134400000.0
2009-06-05 08:39:00,1.09895,1.09895,1.0988,1.09895,168800000.0
2009-06-05 08:40:00,1.09895,1.0999,1.09895,1.09965,196800000.0
2009-06-05 08:41:00,1.09965,1.0998,1.09915,1.09965,332200000.0
2009-06-05 08:42:00,1.09965,1.0999,1.09935,1.0994,345000000.0
2009-06-05 08:43:00,1.0994,1.09945,1.09915,1.09925,147600000.0
2009-06-05 08:44:00,1.09925,1.09925,1.0988,1.09885,29400000.0
2009-06-05 08:45:00,1.09885,1.0989,1.09875,1.0988,49200000.0
2009-06-05 08:46:00,1.09885,1.09885,1.09875,1.0988,14000000.0
2009-06-05 08:47:00,1.09885,1.09925,1.09885,1.09925,259800000.0
2009-06-05 08:48:00,1.0992,1.09925,1.0992,1.0992,142800000.0
2009-06-05 08:49:00,1.0992,1.0994,1.0992,1.0993,134400000.0
2009-06-05 08:50:00,1.0993,1.0994,1.0993,1.09935,73800000.0
2009-06-05 08:51:00,1.09935,1.0995,1.09925,1.0995,135400000.0
2009-06-05 08:52:00,1.0995,1.0998,1.09945,1.0997,173200000.0
2009-06-05 08:53:00,1.0997,1.1007,1.0997,1.1003,287400000.0
2009-06-05 08:54:00,1.1003,1.10045,1.1003,1.1004,239200000.0
2009-06-05 08:55:00,1.1004,1.10055,1.1003,1.10045,115800000.0
2009-06-05 08:56:00,1.10045,1.10065,1.1003,1.1004,264000000.0
2009-06-05 08:57:00,1.1004,1.10045,1.10025,1.10025,415000000.0
2009-06-05 08:58:00,1.10015,1.10015,1.09985,1.1001,491400000.0
2009-06-05 08:59:00,1.1001,1.1003,1.1,1.1002,232000000.0
2009-06-05 09:00:00,1.1002,1.1004,1.1001,1.10015,468400000.0
2009-06-05 09:01:00,1.10015,1.10035,1.0999,1.1001,569600000.0
2009-06-05 09:02:00,1.10015,1.1007,1.1001,1.1006,242200001.0
2009-06-05 09:03:00,1.1006,1.1006,1.10035,1.10055,243200000.0
2009-06-05 09:04:00,1.1005,1.10075,1.10035,1.1004,341000000.0
2009-06-05 09:05:00,1.1004,1.1008,1.1001,1.1001,214600000.0
2009-06-05 09:06:00,1.10005,1.1002,1.0997,1.1002,343800000.0
2009-06-05 09:07:00,1.1002,1.1002,1.0994,1.0997,371800000.0
2009-06-05 09:08:00,1.0997,1.0997,1.0992,1.0993,116000000.0
2009-06-05 09:09:00,1.0993,1.09935,1.0991,1.0991,147200000.0
2009-06-05 09:10:00,1.0991,1.0996,1.099,1.0995,103800000.0
2009-06-05 09:11:00,1.0995,1.09955,1.0991,1.0991,155600000.0
2009-06-05 09:12:00,1.0991,1.09935,1.0991,1.0992,300000000.0
2009-06-05 09:13:00,1.0993,1.0993,1.099,1.099,173600000.0
2009-06-05 09:14:00,1.099,1.10075,1.099,1.10055,239600000.0
2009-06-05 09:15:00,1.10045,1.10085,1.10045,1.10075,389599999.0
2009-06-05 09:16:00,1.1008,1.1009,1.1006,1.1006,202800000.0
2009-06-05 09:17:00,1.1006,1.10095,1.10055,1.1009,294800000.0
2009-06-05 09:18:00,1.10085,1.10095,1.1006,1.1007,258600000.0
2009-06-05 09:19:00,1.10075,1.1008,1.10065,1.1008,139200000.0
2009-06-05 09:20:00,1.1007,1.1007,1.1005,1.1005,90000000.0
2009-06-05 09:21:00,1.1005,1.1005,1.10045,1.10045,303800000.0
2009-06-05 09:22:00,1.10045,1.1007,1.1002,1.10065,218600000.0
2009-06-05 09:23:00,1.1007,1.10085,1.10065,1.10085,87200000.0
2009-06-05 09:24:00,1.10085,1.10145,1.10085,1.10145,232600000.0
2009-06-05 09:25:00,1.10125,1.1019,1.10125,1.1014,124000000.0
2009-06-05 09:26:00,1.1014,1.1017,1.1014,1.1017,105000000.0
2009-06-05 09:27:00,1.1018,1.1022,1.1017,1.1019,153800000.0
2009-06-05 09:28:00,1.1019,1.10205,1.10175,1.1018,49800000.0
2009-06-05 09:29:00,1.1019,1.1019,1.1016,1.1016,201000000.0
2009-06-05 09:30:00,1.1016,1.1018,1.1015,1.1017,281000000.0
2009-06-05 09:31:00,1.1017,1.102,1.1016,1.1018,115400000.0
2009-06-05 09:32:00,1.1018,1.10225,1.1018,1.10225,134600000.0
2009-06-05 09:33:00,1.10225,1.1032,1.10225,1.1032,243000000.0
2009-06-05 09:34:00,1.1032,1.1032,1.1017,1.1017,224000000.0
2009-06-05 09:35:00,1.1017,1.1024,1.1017,1.1022,128800000.0
2009-06-05 09:36:00,1.1023,1.1029,1.10215,1.10265,273800000.0
2009-06-05 09:37:00,1.10265,1.10265,1.10225,1.1026,225200000.0
2009-06-05 09:38:00,1.1026,1.1026,1.10255,1.10255,29000000.0
2009-06-05 09:39:00,1.10255,1.1029,1.1025,1.10285,188200000.0
2009-06-05 09:40:00,1.10285,1.10335,1.1028,1.1033,332800000.0
2009-06-05 09:41:00,1.1034,1.1034,1.1031,1.10315,177400000.0
2009-06-05 09:42:00,1.1032,1.1039,1.10315,1.1037,47800000.0
2009-06-05 09:43:00,1.1035,1.10385,1.1031,1.1031,379599996.0
2009-06-05 09:44:00,1.1031,1.10335,1.1031,1.1032,228400000.0
2009-06-05 09:45:00,1.1032,1.10325,1.10315,1.1032,224800000.0
2009-06-05 09:46:00,1.1032,1.10325,1.10315,1.1032,230599999.0
2009-06-05 09:47:00,1.1032,1.10345,1.1031,1.1031,419199999.0
2009-06-05 09:48:00,1.1031,1.1034,1.103,1.1034,287800000.0
2009-06-05 09:49:00,1.1033,1.1033,1.10295,1.10295,249200000.0
2009-06-05 09:50:00,1.1026,1.10295,1.1022,1.10235,418000000.0
2009-06-05 09:51:00,1.10235,1.1026,1.1021,1.1026,220600000.0
2009-06-05 09:52:00,1.1025,1.10265,1.1021,1.1021,194400000.0
2009-06-05 09:53:00,1.1021,1.1021,1.10175,1.10195,168000000.0
2009-06-05 09:54:00,1.102,1.1025,1.10175,1.1025,219800000.0
2009-06-05 09:55:00,1.1025,1.1027,1.10245,1.1025,143000000.0
2009-06-05 09:56:00,1.1025,1.1026,1.1025,1.1025,128600000.0
2009-06-05 09:57:00,1.1025,1.1025,1.1021,1.10245,354400000.0
2009-06-05 09:58:00,1.10245,1.1025,1.1022,1.10225,391600000.0
2009-06-05 09:59:00,1.10225,1.1024,1.10175,1.1024,333600001.0
2009-06-05 10:00:00,1.1024,1.10245,1.10205,1.10225,242399997.0
2009-06-05 10:01:00,1.10225,1.1024,1.10215,1.1024,192600000.0
2009-06-05 10:02:00,1.10235,1.1024,1.10235,1.1024,27200000.0
2009-06-05 10:03:00,1.1024,1.1024,1.10215,1.10225,116000001.0
2009-06-05 10:04:00,1.10225,1.1023,1.1022,1.10225,184800000.0
2009-06-05 10:05:00,1.10225,1.10285,1.1022,1.1028,139600000.0
2009-06-05 10:06:00,1.1028,1.1028,1.10205,1.10215,101600000.0
2009-06-05 10:07:00,1.10215,1.10215,1.102,1.1021,52600000.0
2009-06-05 10:08:00,1.1022,1.1023,1.10215,1.1023,28800000.0
2009-06-05 10:09:00,1.1023,1.1023,1.102,1.1021,179600000.0
2009-06-05 10:10:00,1.1021,1.1021,1.1019,1.1021,56200000.0
2009-06-05 10:11:00,1.1021,1.10245,1.10175,1.10225,168400000.0
2009-06-05 10:12:00,1.1023,1.1023,1.1018,1.1019,133200000.0
2009-06-05 10:13:00,1.10195,1.10195,1.1014,1.1014,106700000.0
2009-06-05 10:14:00,1.1014,1.10145,1.10075,1.1009,277200000.0
2009-06-05 10:15:00,1.1009,1.10125,1.10075,1.1011,160800000.0
2009-06-05 10:16:00,1.1011,1.10125,1.1009,1.1012,125600000.0
2009-06-05 10:17:00,1.10115,1.10135,1.10085,1.10115,166800000.0
2009-06-05 10:18:00,1.10115,1.10125,1.10115,1.10125,20800000.0
2009-06-05 10:19:00,1.10125,1.10175,1.10125,1.10165,114600000.0
2009-06-05 10:20:00,1.10165,1.10165,1.10165,1.10165,44400000.0
2009-06-05 10:21:00,1.10165,1.10165,1.10095,1.101,103200000.0
2009-06-05 10:22:00,1.101,1.1011,1.10095,1.10095,41400000.0
2009-06-05 10:23:00,1.10095,1.10095,1.1009,1.1009,51200000.0
2009-06-05 10:24:00,1.10095,1.10125,1.10095,1.10125,42000000.0
2009-06-05 10:25:00,1.10135,1.1014,1.10115,1.10115,63800000.0
2009-06-05 10:26:00,1.1011,1.1012,1.1011,1.1012,75000000.0
2009-06-05 10:27:00,1.1012,1.1012,1.10075,1.10075,75600000.0
2009-06-05 10:28:00,1.1008,1.10095,1.1008,1.10095,51400000.0
2009-06-05 10:29:00,1.10095,1.101,1.10085,1.10085,119800000.0
2009-06-05 10:30:00,1.10085,1.10085,1.10085,1.10085,105800000.0
2009-06-05 10:31:00,1.10085,1.10085,1.10085,1.10085,112000000.0
2009-06-05 10:32:00,1.10085,1.10085,1.10085,1.10085,63200000.0
2009-06-05 10:33:00,1.10095,1.1011,1.1008,1.1009,46000000.0
2009-06-05 10:34:00,1.1009,1.1009,1.1009,1.1009,13200000.0
2009-06-05 10:35:00,1.1009,1.1009,1.1009,1.1009,9600000.0
2009-06-05 10:36:00,1.1009,1.1009,1.1009,1.1009,34200000.0
2009-06-05 10:37:00,1.1009,1.101,1.1009,1.101,43000000.0
2009-06-05 10:38:00,1.101,1.10115,1.1008,1.10115,110400000.0
2009-06-05 10:39:00,1.1011,1.1014,1.1009,1.10105,325800000.0
2009-06-05 10:40:00,1.10105,1.1014,1.10105,1.10115,260600000.0
2009-06-05 10:41:00,1.10115,1.1013,1.10095,1.10115,173800000.0
2009-06-05 10:42:00,1.101,1.1013,1.1009,1.101,283600000.0
2009-06-05 10:43:00,1.10105,1.1015,1.10095,1.10095,246400000.0
2009-06-05 10:44:00,1.10095,1.1014,1.10095,1.101,74600000.0
2009-06-05 10:45:00,1.101,1.10115,1.1009,1.1009,204800000.0
2009-06-05 10:46:00,1.10095,1.10095,1.1003,1.10035,318200000.0
2009-06-05 10:47:00,1.10035,1.10035,1.1003,1.10035,107200000.0
2009-06-05 10:48:00,1.10035,1.1007,1.10035,1.1006,428200008.0
2009-06-05 10:49:00,1.1006,1.10075,1.1006,1.10075,73400000.0
2009-06-05 10:50:00,1.10075,1.10085,1.1007,1.10085,32200000.0
2009-06-05 10:51:00,1.1009,1.1011,1.10085,1.10095,141000000.0
2009-06-05 10:52:00,1.10095,1.101,1.1008,1.1008,90800000.0
2009-06-05 10:53:00,1.10085,1.10105,1.1008,1.101,66200000.0
2009-06-05 10:54:00,1.101,1.1012,1.101,1.1012,43600000.0
2009-06-05 10:55:00,1.1012,1.1012,1.101,1.1011,133800000.0
2009-06-05 10:56:00,1.1011,1.1017,1.1011,1.1016,131000000.0
2009-06-05 10:57:00,1.1017,1.1021,1.1017,1.10195,162600000.0
2009-06-05 10:58:00,1.10195,1.1021,1.1018,1.1019,92000000.0
2009-06-05 10:59:00,1.1019,1.1022,1.10185,1.10195,205400000.0
2009-06-05 11:00:00,1.10195,1.1022,1.1018,1.10185,143000000.0
2009-06-05 11:01:00,1.10185,1.1024,1.10185,1.1021,115600000.0
2009-06-05 11:02:00,1.1021,1.1027,1.1021,1.1027,235400000.0
2009-06-05 11:03:00,1.1027,1.1027,1.1022,1.10235,120600000.0
2009-06-05 11:04:00,1.1023,1.1023,1.10155,1.1019,131400000.0
2009-06-05 11:05:00,1.1019,1.1022,1.10165,1.1021,156200000.0
2009-06-05 11:06:00,1.1021,1.10225,1.102,1.10225,142000000.0
2009-06-05 11:07:00,1.1023,1.1024,1.1023,1.1024,87600000.0
2009-06-05 11:08:00,1.1024,1.1026,1.1023,1.1025,289400000.0
2009-06-05 11:09:00,1.1025,1.1025,1.10215,1.1023,74000000.0
2009-06-05 11:10:00,1.1023,1.1024,1.10185,1.10205,251800000.0
2009-06-05 11:11:00,1.1024,1.1024,1.1016,1.1016,74000000.0
2009-06-05 11:12:00,1.10155,1.1017,1.101,1.101,133200000.0
2009-06-05 11:13:00,1.10075,1.10165,1.1006,1.1013,229600000.0
2009-06-05 11:14:00,1.1013,1.1015,1.10065,1.10095,167400000.0
2009-06-05 11:15:00,1.101,1.1012,1.10075,1.10095,137900000.0
2009-06-05 11:16:00,1.10095,1.10175,1.10095,1.10175,140600000.0
2009-06-05 11:17:00,1.10175,1.10205,1.10175,1.1019,123400000.0
2009-06-05 11:18:00,1.1019,1.1025,1.10155,1.1025,104800000.0
2009-06-05 11:19:00,1.1025,1.10275,1.1024,1.1025,146400000.0
2009-06-05 11:20:00,1.1026,1.10265,1.10235,1.1025,898400004.0
2009-06-05 11:21:00,1.10245,1.10245,1.1015,1.102,295200000.0
2009-06-05 11:22:00,1.10195,1.1024,1.10195,1.1024,96200000.0
2009-06-05 11:23:00,1.1024,1.103,1.1024,1.103,89800001.0
2009-06-05 11:24:00,1.103,1.10315,1.1027,1.10275,280200000.0
2009-06-05 11:25:00,1.10275,1.10275,1.10265,1.10265,110400000.0
2009-06-05 11:26:00,1.10265,1.10275,1.1025,1.10255,100200000.0
2009-06-05 11:27:00,1.10255,1.1027,1.10255,1.10265,45400000.0
2009-06-05 11:28:00,1.10265,1.1027,1.1024,1.1024,67400000.0
2009-06-05 11:29:00,1.10245,1.10245,1.1021,1.10215,53600000.0
2009-06-05 11:30:00,1.1022,1.10285,1.1022,1.10285,104200000.0
2009-06-05 11:31:00,1.1029,1.1029,1.10245,1.10245,90400000.0
2009-06-05 11:32:00,1.10265,1.1027,1.10235,1.10235,167800000.0
2009-06-05 11:33:00,1.10235,1.1024,1.1021,1.1022,129200000.0
2009-06-05 11:34:00,1.10215,1.1027,1.10215,1.1025,119800000.0
2009-06-05 11:35:00,1.1026,1.1027,1.1025,1.1026,48200000.0
2009-06-05 11:36:00,1.10265,1.103,1.10265,1.1029,183000000.0
2009-06-05 11:37:00,1.1029,1.1036,1.10285,1.1035,112800000.0
2009-06-05 11:38:00,1.10355,1.10365,1.1035,1.10355,150000000.0
2009-06-05 11:39:00,1.10355,1.1036,1.1035,1.1036,79400000.0
2009-06-05 11:40:00,1.1036,1.1036,1.1035,1.1035,79399999.0
2009-06-05 11:41:00,1.1036,1.10375,1.1035,1.10355,101000000.0
2009-06-05 11:42:00,1.10355,1.10365,1.10355,1.10365,99400000.0
2009-06-05 11:43:00,1.1038,1.1038,1.10355,1.1036,65600000.0
2009-06-05 11:44:00,1.10365,1.1038,1.1036,1.1038,33200000.0
2009-06-05 11:45:00,1.1038,1.1038,1.10265,1.10285,255900000.0
2009-06-05 11:46:00,1.10285,1.10295,1.1028,1.1029,99200000.0
2009-06-05 11:47:00,1.1028,1.1029,1.1028,1.1029,46200000.0
2009-06-05 11:48:00,1.1029,1.1029,1.1027,1.1029,82600000.0
2009-06-05 11:49:00,1.1029,1.1035,1.1028,1.1032,208600000.0
2009-06-05 11:50:00,1.1032,1.1037,1.1032,1.1037,245600000.0
2009-06-05 11:51:00,1.1039,1.1039,1.1031,1.10315,164800000.0
2009-06-05 11:52:00,1.10315,1.10315,1.1026,1.1026,124800000.0
2009-06-05 11:53:00,1.1026,1.1027,1.10255,1.10265,59800000.0
2009-06-05 11:54:00,1.10265,1.10305,1.10265,1.10305,121800000.0
2009-06-05 11:55:00,1.10305,1.1031,1.1027,1.10285,43900000.0
2009-06-05 11:56:00,1.10285,1.10285,1.1025,1.1027,104300000.0
2009-06-05 11:57:00,1.1027,1.103,1.10245,1.10265,90900000.0
2009-06-05 11:58:00,1.1026,1.10265,1.1026,1.10265,66000000.0
2009-06-05 11:59:00,1.10265,1.10315,1.10265,1.1031,85800000.0
2009-06-05 12:00:00,1.10315,1.10355,1.1027,1.1029,255400000.0
2009-06-05 12:01:00,1.10285,1.1029,1.10255,1.1029,187600000.0
2009-06-05 12:02:00,1.1029,1.10315,1.1028,1.1028,241400000.0
2009-06-05 12:03:00,1.1028,1.1028,1.10255,1.10255,71200000.0
2009-06-05 12:04:00,1.10245,1.1025,1.1023,1.10235,58800000.0
2009-06-05 12:05:00,1.10235,1.10235,1.10215,1.10215,82400000.0
2009-06-05 12:06:00,1.10225,1.1027,1.10225,1.1025,126000000.0
2009-06-05 12:07:00,1.10255,1.10255,1.10245,1.1025,116800000.0
2009-06-05 12:08:00,1.1025,1.1028,1.10245,1.1028,49200000.0
2009-06-05 12:09:00,1.1028,1.1028,1.1026,1.1027,46800000.0
2009-06-05 12:10:00,1.1028,1.1028,1.1025,1.10255,58000000.0
2009-06-05 12:11:00,1.1025,1.10255,1.10245,1.1025,46200000.0
2009-06-05 12:12:00,1.1025,1.10255,1.1024,1.1024,54600000.0
2009-06-05 12:13:00,1.1024,1.1024,1.1022,1.1022,127600000.0
2009-06-05 12:14:00,1.1022,1.10315,1.10215,1.10275,172400000.0
2009-06-05 12:15:00,1.1027,1.10305,1.1026,1.1028,157200000.0
2009-06-05 12:16:00,1.1028,1.103,1.10275,1.103,122000000.0
2009-06-05 12:17:00,1.103,1.103,1.1025,1.10275,123000001.0
2009-06-05 12:18:00,1.1027,1.1031,1.10235,1.10235,153000000.0
2009-06-05 12:19:00,1.10245,1.10245,1.10235,1.10235,76800000.0
2009-06-05 12:20:00,1.10235,1.10235,1.10205,1.1023,116600000.0
2009-06-05 12:21:00,1.10235,1.1024,1.10215,1.10225,107800000.0
2009-06-05 12:22:00,1.10235,1.1025,1.1019,1.10215,325800000.0
2009-06-05 12:23:00,1.10215,1.1022,1.10195,1.102,170200000.0
2009-06-05 12:24:00,1.10205,1.1021,1.10155,1.10155,273400000.0
2009-06-05 12:25:00,1.1016,1.1016,1.10095,1.1011,488999997.0
2009-06-05 12:26:00,1.1011,1.1016,1.101,1.10105,192000000.0
2009-06-05 12:27:00,1.1011,1.1012,1.1007,1.10085,305800001.0
2009-06-05 12:28:00,1.10075,1.10095,1.1006,1.10095,307400000.0
2009-06-05 12:29:00,1.10105,1.1012,1.10105,1.10105,154400000.0
2009-06-05 12:30:00,1.10105,1.1011,1.10085,1.10085,178800000.0
2009-06-05 12:31:00,1.10085,1.101,1.1008,1.1008,76800000.0
2009-06-05 12:32:00,1.10085,1.1011,1.1008,1.1011,126200000.0
2009-06-05 12:33:00,1.1011,1.1011,1.10105,1.10105,45600000.0
2009-06-05 12:34:00,1.10105,1.10105,1.10105,1.10105,36800000.0
2009-06-05 12:35:00,1.10105,1.10115,1.10105,1.1011,50400000.0
2009-06-05 12:36:00,1.1011,1.1017,1.1011,1.1017,63600000.0
2009-06-05 12:37:00,1.1017,1.1017,1.1014,1.1014,89600000.0
2009-06-05 12:38:00,1.1015,1.1017,1.10145,1.10145,11200000.0
2009-06-05 12:39:00,1.1015,1.1016,1.10145,1.10145,47800000.0
2009-06-05 12:40:00,1.10145,1.1018,1.10135,1.10165,228600000.0
2009-06-05 12:41:00,1.10165,1.1017,1.10165,1.1017,109000000.0
2009-06-05 12:42:00,1.1016,1.10165,1.10155,1.1016,135200000.0
2009-06-05 12:43:00,1.1016,1.10195,1.1016,1.1019,140400000.0
2009-06-05 12:44:00,1.10205,1.10205,1.1016,1.10195,135800000.0
2009-06-05 12:45:00,1.10195,1.10225,1.1017,1.10215,185000000.0
2009-06-05 12:46:00,1.10215,1.10215,1.1021,1.1021,98400000.0
2009-06-05 12:47:00,1.1021,1.10215,1.1021,1.10215,38800000.0
2009-06-05 12:48:00,1.10215,1.10215,1.10195,1.10205,41000000.0
2009-06-05 12:49:00,1.10205,1.1021,1.1016,1.1016,243800000.0
2009-06-05 12:50:00,1.1016,1.1021,1.10105,1.10145,239000001.0
2009-06-05 12:51:00,1.10135,1.10175,1.1012,1.10155,152600000.0
2009-06-05 12:52:00,1.10155,1.1016,1.10125,1.1016,123700000.0
2009-06-05 12:53:00,1.1016,1.1016,1.1013,1.10135,93800000.0
2009-06-05 12:54:00,1.10135,1.10135,1.10135,1.10135,58400000.0
2009-06-05 12:55:00,1.10135,1.10145,1.1013,1.10145,87200000.0
2009-06-05 12:56:00,1.10145,1.1015,1.1014,1.1015,85200000.0
2009-06-05 12:57:00,1.10155,1.1018,1.1015,1.10165,86600000.0
2009-06-05 12:58:00,1.1016,1.10215,1.1016,1.10215,222900000.0
2009-06-05 12:59:00,1.10215,1.10215,1.10005,1.101,233800000.0
2009-06-05 13:00:00,1.10105,1.10385,1.10105,1.10325,644299999.0
2009-06-05 13:01:00,1.10325,1.10325,1.10255,1.10295,365269557.0
2009-06-05 13:02:00,1.1029,1.10315,1.10275,1.1028,255200000.0
2009-06-05 13:03:00,1.1028,1.1032,1.10265,1.1032,490000001.0
2009-06-05 13:04:00,1.1032,1.1032,1.10305,1.10305,90800000.0
2009-06-05 13:05:00,1.10315,1.1033,1.10305,1.1032,96000000.0
2009-06-05 13:06:00,1.1033,1.10355,1.10315,1.1032,171900000.0
2009-06-05 13:07:00,1.1032,1.1032,1.1028,1.10285,79800000.0
2009-06-05 13:08:00,1.10285,1.10285,1.1024,1.10275,69600000.0
2009-06-05 13:09:00,1.1028,1.1028,1.10215,1.10245,150600000.0
2009-06-05 13:10:00,1.1025,1.10255,1.10185,1.10235,187200000.0
2009-06-05 13:11:00,1.10235,1.1025,1.1019,1.10225,229000000.0
2009-06-05 13:12:00,1.1021,1.1022,1.1016,1.1018,311200000.0
2009-06-05 13:13:00,1.10185,1.1019,1.10155,1.1018,174000000.0
2009-06-05 13:14:00,1.1018,1.10205,1.1018,1.10185,37200000.0
2009-06-05 13:15:00,1.10195,1.1021,1.1017,1.1021,197800000.0
2009-06-05 13:16:00,1.1021,1.1029,1.10195,1.1027,158800002.0
2009-06-05 13:17:00,1.10255,1.1027,1.10255,1.10255,102400000.0
2009-06-05 13:18:00,1.10255,1.1028,1.10255,1.1028,185000000.0
2009-06-05 13:19:00,1.1028,1.103,1.1028,1.103,68000000.0
2009-06-05 13:20:00,1.103,1.1033,1.10295,1.1032,130800000.0
2009-06-05 13:21:00,1.1032,1.1032,1.1029,1.1029,90000000.0
2009-06-05 13:22:00,1.10295,1.103,1.10295,1.103,64600000.0
2009-06-05 13:23:00,1.1031,1.1032,1.10295,1.10305,120200000.0
2009-06-05 13:24:00,1.1031,1.1031,1.10275,1.10285,128800000.0
2009-06-05 13:25:00,1.10295,1.1031,1.10295,1.103,16000000.0
2009-06-05 13:26:00,1.103,1.1031,1.1029,1.103,48200000.0
2009-06-05 13:27:00,1.103,1.1031,1.10285,1.1029,142200000.0
2009-06-05 13:28:00,1.10295,1.10295,1.10285,1.10285,86400000.0
2009-06-05 13:29:00,1.10285,1.10295,1.10285,1.10295,139400000.0
2009-06-05 13:30:00,1.10295,1.103,1.1028,1.1029,119600000.0
2009-06-05 13:31:00,1.1029,1.1033,1.10285,1.10285,137100000.0
2009-06-05 13:32:00,1.1028,1.1028,1.10235,1.10235,177900000.0
2009-06-05 13:33:00,1.10235,1.1024,1.1022,1.1024,94400000.0
2009-06-05 13:34:00,1.1025,1.10275,1.1025,1.10275,252600000.0
2009-06-05 13:35:00,1.10275,1.10275,1.10245,1.10255,102600000.0
2009-06-05 13:36:00,1.10255,1.10255,1.1019,1.1021,238400000.0
2009-06-05 13:37:00,1.1021,1.1021,1.1018,1.1018,73200000.0
2009-06-05 13:38:00,1.10175,1.10195,1.10175,1.10185,155200000.0
2009-06-05 13:39:00,1.1018,1.10185,1.1017,1.1017,88400000.0
2009-06-05 13:40:00,1.1017,1.1019,1.1017,1.10175,71800000.0
2009-06-05 13:41:00,1.10175,1.10175,1.1017,1.10175,76400000.0
2009-06-05 13:42:00,1.10175,1.1019,1.10165,1.1019,166000000.0
2009-06-05 13:43:00,1.1019,1.1019,1.1011,1.1011,115600000.0
2009-06-05 13:44:00,1.10115,1.1017,1.10115,1.1013,143600000.0
2009-06-05 13:45:00,1.1014,1.1016,1.1014,1.10155,97800000.0
2009-06-05 13:46:00,1.1016,1.10165,1.10105,1.1014,134600000.0
2009-06-05 13:47:00,1.1014,1.1015,1.10135,1.1015,363200001.0
2009-06-05 13:48:00,1.10155,1.1016,1.10135,1.1015,228800000.0
2009-06-05 13:49:00,1.1015,1.1018,1.1015,1.1018,112000000.0
2009-06-05 13:50:00,1.1018,1.1018,1.10115,1.1015,143100000.0
2009-06-05 13:51:00,1.10165,1.1019,1.1016,1.1018,280800002.0
2009-06-05 13:52:00,1.1018,1.1022,1.1017,1.1022,169200000.0
2009-06-05 13:53:00,1.10215,1.10215,1.10195,1.10215,105200000.0
2009-06-05 13:54:00,1.10215,1.10215,1.10195,1.102,203799999.0
2009-06-05 13:55:00,1.102,1.1025,1.102,1.10235,131600000.0
2009-06-05 13:56:00,1.10245,1.10275,1.1023,1.1025,93800000.0
2009-06-05 13:57:00,1.1025,1.1036,1.1025,1.10355,350799998.0
2009-06-05 13:58:00,1.1036,1.1036,1.10325,1.1035,211500000.0
2009-06-05 13:59:00,1.1035,1.1035,1.1031,1.1032,181800000.0
2009-06-05 14:00:00,1.10335,1.1034,1.1032,1.1032,132400000.0
2009-06-05 14:01:00,1.1032,1.1034,1.1031,1.10315,127400000.0
2009-06-05 14:02:00,1.1032,1.1033,1.1031,1.10325,248000000.0
2009-06-05 14:03:00,1.1033,1.10335,1.1032,1.10335,162800000.0
2009-06-05 14:04:00,1.10345,1.1041,1.10345,1.104,316800000.0
2009-06-05 14:05:00,1.104,1.104,1.1036,1.10385,331400000.0
2009-06-05 14:06:00,1.10375,1.10385,1.10365,1.10375,82200000.0
2009-06-05 14:07:00,1.1037,1.1039,1.1035,1.1036,265799996.0
2009-06-05 14:08:00,1.1037,1.1044,1.1037,1.1044,203100000.0
2009-06-05 14:09:00,1.10435,1.1047,1.10435,1.10455,318099996.0
2009-06-05 14:10:00,1.10465,1.1047,1.1046,1.1046,60200000.0
2009-06-05 14:11:00,1.1046,1.10475,1.1043,1.1047,119000000.0
2009-06-05 14:12:00,1.1047,1.1047,1.1044,1.1044,117800000.0
2009-06-05 14:13:00,1.10445,1.1045,1.1044,1.1044,87600000.0
2009-06-05 14:14:00,1.1044,1.1044,1.1041,1.1042,223800000.0
2009-06-05 14:15:00,1.1042,1.1048,1.1042,1.1047,311400000.0
2009-06-05 14:16:00,1.1048,1.1048,1.1043,1.1045,403200000.0
2009-06-05 14:17:00,1.1045,1.1047,1.1042,1.1045,241500000.0
2009-06-05 14:18:00,1.1045,1.1045,1.10425,1.1044,313500000.0
2009-06-05 14:19:00,1.1044,1.1049,1.10425,1.1048,227000000.0
2009-06-05 14:20:00,1.1048,1.1054,1.1047,1.1053,390800000.0
2009-06-05 14:21:00,1.1053,1.1054,1.1049,1.1054,406399998.0
2009-06-05 14:22:00,1.1054,1.1066,1.1054,1.1065,335800000.0
2009-06-05 14:23:00,1.1065,1.1069,1.10645,1.1069,276400000.0
2009-06-05 14:24:00,1.107,1.1072,1.1046,1.10545,402400000.0
2009-06-05 14:25:00,1.10545,1.1059,1.10495,1.1059,362800000.0
2009-06-05 14:26:00,1.1059,1.1061,1.1057,1.1059,153200000.0
2009-06-05 14:27:00,1.1059,1.1059,1.1049,1.1049,182200000.0
2009-06-05 14:28:00,1.1049,1.105,1.1043,1.1049,130600000.0
2009-06-05 14:29:00,1.1049,1.1049,1.1034,1.10365,184000000.0
2009-06-05 14:30:00,1.10325,1.1034,1.10005,1.1012,582499994.0
2009-06-05 14:31:00,1.1011,1.10135,1.0988,1.09895,1324099973.0
2009-06-05 14:32:00,1.09888,1.10113,1.09724,1.09893,1995799992.0
2009-06-05 14:33:00,1.098,1.098,1.0965,1.0967,1995799992.0
2009-06-05 14:34:00,1.0968,1.0968,1.096,1.0965,1064199991.0
2009-06-05 14:35:00,1.09655,1.0972,1.0964,1.09685,625400000.0
2009-06-05 14:36:00,1.09685,1.09805,1.09655,1.09805,748799993.0
2009-06-05 14:37:00,1.0981,1.0991,1.098,1.0991,138800000.0
2009-06-05 14:38:00,1.09925,1.09945,1.09865,1.0992,203800000.0
2009-06-05 14:39:00,1.09915,1.0992,1.0976,1.09765,133200000.0
2009-06-05 14:40:00,1.09765,1.09845,1.0976,1.0983,144900000.0
2009-06-05 14:41:00,1.0983,1.0993,1.0983,1.09875,132000000.0
2009-06-05 14:42:00,1.0988,1.09925,1.09835,1.09905,418400001.0
2009-06-05 14:43:00,1.09925,1.10035,1.09815,1.10035,448400000.0
2009-06-05 14:44:00,1.1003,1.1003,1.09925,1.1,543800000.0
2009-06-05 14:45:00,1.10005,1.10095,1.10005,1.10085,399200000.0
2009-06-05 14:46:00,1.10085,1.1009,1.1001,1.1007,284400003.0
2009-06-05 14:47:00,1.1007,1.10285,1.1007,1.1028,508899998.0
2009-06-05 14:48:00,1.1028,1.1031,1.10115,1.10115,520600000.0
2009-06-05 14:49:00,1.1012,1.1016,1.1011,1.10115,549600005.0
2009-06-05 14:50:00,1.10115,1.1016,1.10115,1.10125,411400002.0
2009-06-05 14:51:00,1.1013,1.1036,1.1012,1.1024,422200000.0
2009-06-05 14:52:00,1.1025,1.1057,1.10195,1.1054,691000002.0
2009-06-05 14:53:00,1.1054,1.10815,1.1051,1.10765,622799998.0
2009-06-05 14:54:00,1.1072,1.1082,1.1066,1.1077,673099999.0
2009-06-05 14:55:00,1.10775,1.10875,1.10765,1.10825,794800000.0
2009-06-05 14:56:00,1.1084,1.10845,1.10665,1.1077,529100000.0
2009-06-05 14:57:00,1.10765,1.1096,1.10765,1.10945,940399990.0
2009-06-05 14:58:00,1.10955,1.1114,1.10955,1.1105,523400000.0
2009-06-05 14:59:00,1.1105,1.11065,1.10915,1.1097,365200000.0
2009-06-05 15:00:00,1.10975,1.11145,1.10975,1.11095,316700000.0
2009-06-05 15:01:00,1.11105,1.1116,1.10975,1.1101,427800000.0
2009-06-05 15:02:00,1.1101,1.1109,1.1097,1.11,412600000.0
2009-06-05 15:03:00,1.11,1.11,1.1088,1.1088,697600003.0
2009-06-05 15:04:00,1.1088,1.1092,1.10815,1.1091,514700000.0
2009-06-05 15:05:00,1.1093,1.10965,1.10805,1.1083,361400000.0
2009-06-05 15:06:00,1.1083,1.1086,1.10735,1.10735,341400000.0
2009-06-05 15:07:00,1.10735,1.1093,1.1072,1.10865,445200000.0
2009-06-05 15:08:00,1.10865,1.1091,1.1071,1.10735,423800000.0
2009-06-05 15:09:00,1.10735,1.1077,1.10665,1.10695,324000000.0
2009-06-05 15:10:00,1.107,1.1079,1.10695,1.1074,283400000.0
2009-06-05 15:11:00,1.1074,1.10795,1.10725,1.10735,340800000.0
2009-06-05 15:12:00,1.1074,1.10815,1.10735,1.10815,242400000.0
2009-06-05 15:13:00,1.10825,1.10835,1.1075,1.1078,472000000.0
2009-06-05 15:14:00,1.10775,1.1096,1.10775,1.1089,246400000.0
2009-06-05 15:15:00,1.1089,1.1089,1.1075,1.1076,292600000.0
2009-06-05 15:16:00,1.10755,1.1081,1.1071,1.10715,287000000.0
2009-06-05 15:17:00,1.10725,1.1077,1.107,1.10705,269000001.0
2009-06-05 15:18:00,1.10705,1.1077,1.10705,1.10735,304400000.0
2009-06-05 15:19:00,1.1073,1.10885,1.107,1.10875,481800000.0
2009-06-05 15:20:00,1.10875,1.109,1.1082,1.1089,309400000.0
2009-06-05 15:21:00,1.1089,1.10895,1.1085,1.1086,379600000.0
2009-06-05 15:22:00,1.10865,1.1096,1.10845,1.10925,333600001.0
2009-06-05 15:23:00,1.1094,1.11,1.1094,1.10955,381000000.0
2009-06-05 15:24:00,1.1096,1.1097,1.10825,1.10845,506800000.0
2009-06-05 15:25:00,1.10845,1.1086,1.1082,1.1084,293700000.0
2009-06-05 15:26:00,1.1084,1.10845,1.1082,1.1082,206200000.0
2009-06-05 15:27:00,1.1083,1.1083,1.1073,1.1073,321000000.0
2009-06-05 15:28:00,1.1074,1.10765,1.1069,1.10735,433800000.0
2009-06-05 15:29:00,1.10735,1.10815,1.1073,1.10815,301400000.0
2009-06-05 15:30:00,1.10815,1.1089,1.10755,1.10855,415400000.0
2009-06-05 15:31:00,1.1086,1.10865,1.1079,1.10825,267000000.0
2009-06-05 15:32:00,1.10825,1.10835,1.1078,1.1079,341800000.0
2009-06-05 15:33:00,1.1079,1.1083,1.10785,1.108,251400004.0
2009-06-05 15:34:00,1.10795,1.1094,1.10795,1.1094,497999999.0
2009-06-05 15:35:00,1.1095,1.1103,1.1091,1.1099,310800000.0
2009-06-05 15:36:00,1.10995,1.11025,1.10875,1.1089,334000000.0
2009-06-05 15:37:00,1.109,1.10955,1.10865,1.1092,341500000.0
2009-06-05 15:38:00,1.10915,1.11005,1.1085,1.1096,313000000.0
2009-06-05 15:39:00,1.10965,1.11025,1.109,1.10905,284000000.0
2009-06-05 15:40:00,1.10905,1.1094,1.109,1.1093,256800000.0
2009-06-05 15:41:00,1.10935,1.10985,1.109,1.1096,447600000.0
2009-06-05 15:42:00,1.10955,1.1096,1.10885,1.1091,549600000.0
2009-06-05 15:43:00,1.10915,1.10965,1.1087,1.10955,366400001.0
2009-06-05 15:44:00,1.1095,1.1098,1.10895,1.10975,358200000.0
2009-06-05 15:45:00,1.1098,1.11135,1.10975,1.11135,406400001.0
2009-06-05 15:46:00,1.1114,1.1122,1.1113,1.1122,348269557.0
2009-06-05 15:47:00,1.1122,1.1131,1.1114,1.113,199200000.0
2009-06-05 15:48:00,1.11305,1.11415,1.1126,1.1127,360100000.0
2009-06-05 15:49:00,1.1127,1.1135,1.11215,1.11325,386800000.0
2009-06-05 15:50:00,1.11325,1.11345,1.1125,1.11275,456200002.0
2009-06-05 15:51:00,1.11275,1.1128,1.11225,1.11255,443700000.0
2009-06-05 15:52:00,1.11255,1.11315,1.1117,1.11185,475799998.0
2009-06-05 15:53:00,1.11195,1.112,1.11085,1.11145,326200000.0
2009-06-05 15:54:00,1.11145,1.11175,1.11115,1.1116,401799999.0
2009-06-05 15:55:00,1.11165,1.1124,1.11155,1.11165,356200000.0
2009-06-05 15:56:00,1.11165,1.1119,1.1108,1.1111,336400000.0
2009-06-05 15:57:00,1.1111,1.1112,1.1102,1.1109,524000000.0
2009-06-05 15:58:00,1.1109,1.11175,1.1106,1.1115,414199999.0
2009-06-05 15:59:00,1.1115,1.11255,1.1114,1.1125,390700000.0
2009-06-05 16:00:00,1.11255,1.1127,1.1117,1.1125,475800000.0
2009-06-05 16:01:00,1.1125,1.1127,1.11205,1.11245,256900000.0
2009-06-05 16:02:00,1.11245,1.1126,1.1119,1.1122,343200000.0
2009-06-05 16:03:00,1.1122,1.1122,1.11105,1.11105,406000000.0
2009-06-05 16:04:00,1.11125,1.11125,1.11055,1.1107,216900000.0
2009-06-05 16:05:00,1.1107,1.11215,1.1106,1.11165,283600000.0
2009-06-05 16:06:00,1.11175,1.11265,1.11165,1.1124,321000000.0
2009-06-05 16:07:00,1.1125,1.1131,1.11235,1.11255,379600000.0
2009-06-05 16:08:00,1.1126,1.11305,1.1124,1.11265,171900000.0
2009-06-05 16:09:00,1.1127,1.1146,1.1126,1.1146,389800008.0
2009-06-05 16:10:00,1.1146,1.1156,1.11415,1.1152,413000000.0
2009-06-05 16:11:00,1.1153,1.1154,1.11465,1.1149,554899999.0
2009-06-05 16:12:00,1.11495,1.1158,1.11475,1.11495,442800000.0
2009-06-05 16:13:00,1.11495,1.11565,1.11425,1.1145,232400000.0
2009-06-05 16:14:00,1.1145,1.1145,1.1137,1.1137,160100000.0
2009-06-05 16:15:00,1.11385,1.1141,1.1132,1.11335,348400000.0
2009-06-05 16:16:00,1.11335,1.11335,1.11265,1.1129,146500000.0
2009-06-05 16:17:00,1.11285,1.11335,1.11245,1.113,302399999.0
2009-06-05 16:18:00,1.113,1.11385,1.1128,1.11355,411600000.0
2009-06-05 16:19:00,1.1137,1.1139,1.113,1.1132,551399998.0
2009-06-05 16:20:00,1.1133,1.1133,1.11275,1.11285,352100000.0
2009-06-05 16:21:00,1.11285,1.11285,1.11195,1.11215,392400000.0
2009-06-05 16:22:00,1.11225,1.1123,1.1114,1.1118,275200000.0
2009-06-05 16:23:00,1.11175,1.1118,1.11145,1.11145,505600000.0
2009-06-05 16:24:00,1.11145,1.1119,1.11135,1.1118,299600000.0
2009-06-05 16:25:00,1.1118,1.1122,1.1109,1.11185,238600000.0
2009-06-05 16:26:00,1.11165,1.1124,1.11125,1.1115,592000000.0
2009-06-05 16:27:00,1.11125,1.1114,1.10975,1.1098,291800000.0
2009-06-05 16:28:00,1.1098,1.11075,1.10945,1.11025,534000000.0
2009-06-05 16:29:00,1.11025,1.11115,1.1102,1.11115,132800000.0
2009-06-05 16:30:00,1.11115,1.1119,1.111,1.11125,420000000.0
2009-06-05 16:31:00,1.1113,1.1117,1.1112,1.11145,251000000.0
2009-06-05 16:32:00,1.11145,1.1118,1.11075,1.11075,487599999.0
2009-06-05 16:33:00,1.1107,1.1107,1.1095,1.10965,389000001.0
2009-06-05 16:34:00,1.10965,1.10965,1.10885,1.10955,414600000.0
2009-06-05 16:35:00,1.10955,1.1101,1.10915,1.10965,330999999.0
2009-06-05 16:36:00,1.1096,1.1102,1.10935,1.11,203000000.0
2009-06-05 16:37:00,1.11015,1.1105,1.1095,1.11035,466700000.0
2009-06-05 16:38:00,1.1103,1.1105,1.11005,1.1104,323600000.0
2009-06-05 16:39:00,1.1104,1.1106,1.10995,1.1103,661600000.0
2009-06-05 16:40:00,1.1103,1.1105,1.1096,1.1096,449600000.0
2009-06-05 16:41:00,1.10965,1.10965,1.10855,1.1086,262800000.0
2009-06-05 16:42:00,1.1087,1.10975,1.1087,1.10955,506800000.0
2009-06-05 16:43:00,1.1095,1.11025,1.10935,1.11015,252199999.0
2009-06-05 16:44:00,1.11005,1.1106,1.10975,1.11045,636399998.0
2009-06-05 16:45:00,1.1105,1.11065,1.1099,1.1106,473399999.0
2009-06-05 16:46:00,1.11035,1.1104,1.1096,1.11015,334800000.0
2009-06-05 16:47:00,1.11015,1.1105,1.10995,1.11,234000001.0
2009-06-05 16:48:00,1.1101,1.1103,1.10975,1.1103,243299999.0
2009-06-05 16:49:00,1.1103,1.1103,1.1094,1.11,204900000.0
2009-06-05 16:50:00,1.11,1.11015,1.1093,1.1097,259200000.0
2009-06-05 16:51:00,1.1098,1.1103,1.1097,1.1103,224300000.0
2009-06-05 16:52:00,1.1103,1.11065,1.11015,1.11015,331600000.0
2009-06-05 16:53:00,1.1102,1.1104,1.11,1.11015,308000000.0
2009-06-05 16:54:00,1.11015,1.1103,1.1099,1.11005,234400000.0
2009-06-05 16:55:00,1.11005,1.1104,1.10985,1.1099,275000000.0
2009-06-05 16:56:00,1.10995,1.1104,1.10995,1.11,197800000.0
2009-06-05 16:57:00,1.11,1.11085,1.1098,1.1108,575000002.0
2009-06-05 16:58:00,1.1109,1.1122,1.1109,1.11195,464599999.0
2009-06-05 16:59:00,1.11195,1.11195,1.11135,1.1116,1110199996.0
2009-06-05 17:00:00,1.11165,1.1121,1.11075,1.1111,708700000.0
2009-06-05 17:01:00,1.111,1.11145,1.11075,1.11125,264600000.0
2009-06-05 17:02:00,1.1113,1.1116,1.11105,1.11145,412600000.0
2009-06-05 17:03:00,1.11145,1.11155,1.1105,1.11085,490400000.0
2009-06-05 17:04:00,1.11085,1.11085,1.1093,1.10975,308200000.0
2009-06-05 17:05:00,1.1098,1.11015,1.1096,1.11005,234800000.0
2009-06-05 17:06:00,1.11005,1.11005,1.1092,1.10975,336000000.0
2009-06-05 17:07:00,1.1098,1.10995,1.1091,1.1093,375600000.0
2009-06-05 17:08:00,1.1093,1.1101,1.109,1.1098,329800000.0
2009-06-05 17:09:00,1.1098,1.1099,1.10935,1.1094,98400000.0
2009-06-05 17:10:00,1.10915,1.11005,1.10905,1.11005,208000000.0
2009-06-05 17:11:00,1.1102,1.1103,1.10955,1.10975,220200000.0
2009-06-05 17:12:00,1.1098,1.1102,1.1098,1.1101,179600000.0
2009-06-05 17:13:00,1.1102,1.1106,1.10985,1.11055,256000001.0
2009-06-05 17:14:00,1.1106,1.1123,1.1105,1.1121,448800000.0
2009-06-05 17:15:00,1.1117,1.1119,1.11155,1.1117,194800000.0
2009-06-05 17:16:00,1.1117,1.1125,1.11165,1.1123,345199998.0
2009-06-05 17:17:00,1.1123,1.1129,1.1122,1.11275,267400000.0
2009-06-05 17:18:00,1.11275,1.11315,1.11265,1.1131,236599999.0
2009-06-05 17:19:00,1.1132,1.1142,1.1132,1.11395,351100000.0
2009-06-05 17:20:00,1.1139,1.1139,1.1135,1.1138,254000000.0
2009-06-05 17:21:00,1.11375,1.11375,1.11255,1.1133,535199994.0
2009-06-05 17:22:00,1.1132,1.1134,1.1129,1.1129,165200000.0
2009-06-05 17:23:00,1.1129,1.11385,1.1129,1.11385,383200001.0
2009-06-05 17:24:00,1.114,1.115,1.114,1.1146,426400000.0
2009-06-05 17:25:00,1.1147,1.1149,1.11445,1.11475,216600000.0
2009-06-05 17:26:00,1.11475,1.11565,1.1144,1.11565,386799999.0
2009-06-05 17:27:00,1.11565,1.11645,1.11505,1.11525,467000001.0
2009-06-05 17:28:00,1.11525,1.1153,1.11465,1.11465,218600001.0
2009-06-05 17:29:00,1.11465,1.1147,1.1138,1.1138,344600000.0
2009-06-05 17:30:00,1.11385,1.11505,1.11385,1.115,415400000.0
2009-06-05 17:31:00,1.11495,1.1153,1.1145,1.11465,426400000.0
2009-06-05 17:32:00,1.11465,1.115,1.11415,1.1143,318400000.0
2009-06-05 17:33:00,1.1143,1.1145,1.1143,1.1145,245200000.0
2009-06-05 17:34:00,1.1145,1.1152,1.1145,1.11515,354399997.0
2009-06-05 17:35:00,1.11515,1.1153,1.11505,1.1152,264200000.0
2009-06-05 17:36:00,1.1152,1.11605,1.11515,1.1158,412800000.0
2009-06-05 17:37:00,1.1158,1.11595,1.11525,1.1155,303600000.0
2009-06-05 17:38:00,1.11555,1.1156,1.11515,1.1156,273600000.0
2009-06-05 17:39:00,1.1155,1.11605,1.115,1.11535,363200000.0
2009-06-05 17:40:00,1.11525,1.1155,1.11515,1.11545,359800000.0
2009-06-05 17:41:00,1.1155,1.11555,1.11525,1.1154,220400000.0
2009-06-05 17:42:00,1.1155,1.1156,1.1151,1.1151,164700000.0
2009-06-05 17:43:00,1.1151,1.1151,1.1142,1.11425,401000000.0
2009-06-05 17:44:00,1.11425,1.11425,1.11315,1.11315,363199998.0
2009-06-05 17:45:00,1.11315,1.11355,1.1131,1.11315,234600000.0
2009-06-05 17:46:00,1.11315,1.1138,1.11305,1.1138,169800000.0
2009-06-05 17:47:00,1.114,1.1141,1.1138,1.11405,94400000.0
2009-06-05 17:48:00,1.11415,1.1143,1.11415,1.1143,27400000.0
2009-06-05 17:49:00,1.1141,1.1146,1.114,1.1144,258800001.0
2009-06-05 17:50:00,1.1144,1.1144,1.11425,1.1143,182199999.0
2009-06-05 17:51:00,1.11445,1.1148,1.11425,1.1143,378200000.0
2009-06-05 17:52:00,1.1143,1.11435,1.1137,1.1137,261800000.0
2009-06-05 17:53:00,1.11375,1.1138,1.1133,1.1137,225800000.0
2009-06-05 17:54:00,1.1137,1.11415,1.11335,1.1137,367799999.0
2009-06-05 17:55:00,1.1137,1.11385,1.1136,1.1138,205400000.0
2009-06-05 17:56:00,1.1138,1.11425,1.1135,1.11425,135200000.0
2009-06-05 17:57:00,1.11425,1.1147,1.1142,1.1146,308600000.0
2009-06-05 17:58:00,1.1147,1.11495,1.1145,1.11475,183800000.0
2009-06-05 17:59:00,1.11475,1.11495,1.11455,1.1146,572600004.0
2009-06-05 18:00:00,1.1143,1.1144,1.114,1.1142,288800000.0
2009-06-05 18:01:00,1.1143,1.1145,1.11425,1.1145,68000000.0
2009-06-05 18:02:00,1.1144,1.11455,1.1144,1.1145,93800000.0
2009-06-05 18:03:00,1.1145,1.1148,1.11435,1.1146,124800000.0
2009-06-05 18:04:00,1.1146,1.11475,1.11455,1.11475,141400000.0
2009-06-05 18:05:00,1.11475,1.11475,1.11415,1.11415,239600000.0
2009-06-05 18:06:00,1.11415,1.1146,1.11415,1.1144,233599999.0
2009-06-05 18:07:00,1.1145,1.1146,1.1142,1.11425,135000000.0
2009-06-05 18:08:00,1.11425,1.11435,1.11395,1.1142,226400000.0
2009-06-05 18:09:00,1.11425,1.1149,1.11415,1.1144,209400000.0
2009-06-05 18:10:00,1.1145,1.1149,1.1142,1.11465,256000000.0
2009-06-05 18:11:00,1.1149,1.1149,1.11435,1.1144,337400000.0
2009-06-05 18:12:00,1.1144,1.1148,1.1143,1.1146,296800000.0
2009-06-05 18:13:00,1.11455,1.115,1.11435,1.1146,271400000.0
2009-06-05 18:14:00,1.1146,1.11485,1.11455,1.11485,396000002.0
2009-06-05 18:15:00,1.11485,1.11485,1.11425,1.1143,349800001.0
2009-06-05 18:16:00,1.1143,1.1147,1.1143,1.11455,170200000.0
2009-06-05 18:17:00,1.11455,1.11455,1.1141,1.1141,276600000.0
2009-06-05 18:18:00,1.1142,1.1145,1.114,1.114,203600000.0
2009-06-05 18:19:00,1.11395,1.114,1.11375,1.1139,251600000.0
2009-06-05 18:20:00,1.1139,1.1147,1.1139,1.11465,205800000.0
2009-06-05 18:21:00,1.11465,1.1148,1.1146,1.11465,69800000.0
2009-06-05 18:22:00,1.11475,1.1149,1.1146,1.11465,170200000.0
2009-06-05 18:23:00,1.11465,1.1148,1.1146,1.11465,136400000.0
2009-06-05 18:24:00,1.11465,1.11495,1.1145,1.1148,340200000.0
2009-06-05 18:25:00,1.1148,1.1148,1.11415,1.1142,244900000.0
2009-06-05 18:26:00,1.1142,1.1142,1.11385,1.11385,200400000.0
2009-06-05 18:27:00,1.11385,1.1139,1.11335,1.1136,199400000.0
2009-06-05 18:28:00,1.1136,1.1136,1.1134,1.11355,90400000.0
2009-06-05 18:29:00,1.1135,1.1138,1.11325,1.11355,189800000.0
2009-06-05 18:30:00,1.11355,1.1136,1.11355,1.11355,158400000.0
2009-06-05 18:31:00,1.1136,1.1137,1.1133,1.1133,374000000.0
2009-06-05 18:32:00,1.11335,1.1138,1.11325,1.1138,112400000.0
2009-06-05 18:33:00,1.1138,1.1138,1.11265,1.1128,226000000.0
2009-06-05 18:34:00,1.11265,1.1128,1.1122,1.1124,205800000.0
2009-06-05 18:35:00,1.1124,1.1124,1.1113,1.11155,258000000.0
2009-06-05 18:36:00,1.11155,1.112,1.11145,1.11175,194800000.0
2009-06-05 18:37:00,1.1118,1.1124,1.1118,1.11225,222200000.0
2009-06-05 18:38:00,1.11215,1.11255,1.112,1.112,228400000.0
2009-06-05 18:39:00,1.112,1.11225,1.112,1.11205,137600000.0
2009-06-05 18:40:00,1.11205,1.1124,1.11205,1.1124,151200000.0
2009-06-05 18:41:00,1.1124,1.1124,1.112,1.1122,86600000.0
2009-06-05 18:42:00,1.1122,1.1125,1.112,1.1124,206000000.0
2009-06-05 18:43:00,1.1125,1.1125,1.1122,1.11245,110200000.0
2009-06-05 18:44:00,1.11235,1.11245,1.1119,1.112,149000000.0
2009-06-05 18:45:00,1.112,1.112,1.1116,1.1117,283400000.0
2009-06-05 18:46:00,1.1117,1.11175,1.11165,1.11165,112400000.0
2009-06-05 18:47:00,1.11155,1.11195,1.1113,1.1118,420000000.0
2009-06-05 18:48:00,1.112,1.1124,1.11195,1.11215,223400000.0
2009-06-05 18:49:00,1.11215,1.1124,1.11215,1.1123,180100000.0
2009-06-05 18:50:00,1.1123,1.1126,1.1122,1.1122,104000000.0
2009-06-05 18:51:00,1.11235,1.1125,1.1119,1.112,353900000.0
2009-06-05 18:52:00,1.112,1.1121,1.11135,1.11135,178800000.0
2009-06-05 18:53:00,1.11145,1.11155,1.11125,1.1113,216200000.0
2009-06-05 18:54:00,1.11135,1.1114,1.1113,1.1113,40400000.0
2009-06-05 18:55:00,1.1114,1.11195,1.11125,1.11195,359000004.0
2009-06-05 18:56:00,1.112,1.11245,1.112,1.11225,206000000.0
2009-06-05 18:57:00,1.11225,1.1129,1.11225,1.1128,177800000.0
2009-06-05 18:58:00,1.1128,1.1128,1.1123,1.11245,67800000.0
2009-06-05 18:59:00,1.11225,1.11265,1.11185,1.11215,351800000.0
2009-06-05 19:00:00,1.1122,1.1123,1.11195,1.1122,408800000.0
2009-06-05 19:01:00,1.1122,1.1124,1.11205,1.1122,117200000.0
2009-06-05 19:02:00,1.1122,1.11225,1.11215,1.1122,57200000.0
2009-06-05 19:03:00,1.11225,1.1124,1.1122,1.1122,17800000.0
2009-06-05 19:04:00,1.1122,1.1123,1.1122,1.1122,35000000.0
2009-06-05 19:05:00,1.11225,1.1124,1.1122,1.1124,29200000.0
2009-06-05 19:06:00,1.1124,1.1124,1.11215,1.11215,70000000.0
2009-06-05 19:07:00,1.11215,1.1122,1.11185,1.112,169300000.0
2009-06-05 19:08:00,1.112,1.11225,1.1119,1.1119,114800000.0
2009-06-05 19:09:00,1.11185,1.11245,1.11185,1.1124,137400000.0
2009-06-05 19:10:00,1.1124,1.1125,1.11225,1.11245,213800000.0
2009-06-05 19:11:00,1.11245,1.1137,1.11245,1.1137,212000000.0
2009-06-05 19:12:00,1.1137,1.11475,1.11355,1.1147,274200000.0
2009-06-05 19:13:00,1.1148,1.11485,1.11455,1.1148,231000000.0
2009-06-05 19:14:00,1.1148,1.1148,1.1142,1.1143,208800000.0
2009-06-05 19:15:00,1.11435,1.1145,1.11425,1.1145,274600000.0
2009-06-05 19:16:00,1.1143,1.115,1.1143,1.115,208800000.0
2009-06-05 19:17:00,1.115,1.115,1.11475,1.115,154000000.0
2009-06-05 19:18:00,1.115,1.11515,1.11475,1.1149,317600000.0
2009-06-05 19:19:00,1.11495,1.1153,1.11495,1.1153,281200000.0
2009-06-05 19:20:00,1.1153,1.11545,1.11525,1.1153,157400000.0
2009-06-05 19:21:00,1.1153,1.1155,1.11525,1.11545,150600000.0
2009-06-05 19:22:00,1.1155,1.1161,1.1155,1.1161,282000000.0
2009-06-05 19:23:00,1.1161,1.1163,1.11595,1.1163,127200000.0
2009-06-05 19:24:00,1.1163,1.11675,1.1163,1.1166,445200000.0
2009-06-05 19:25:00,1.1166,1.1166,1.116,1.1162,483599997.0
2009-06-05 19:26:00,1.1162,1.1168,1.11615,1.1167,295900000.0
2009-06-05 19:27:00,1.1167,1.11685,1.1162,1.1162,223700000.0
2009-06-05 19:28:00,1.11635,1.1165,1.11615,1.1163,346599997.0
2009-06-05 19:29:00,1.1163,1.1165,1.11595,1.1161,280200000.0
2009-06-05 19:30:00,1.1157,1.116,1.1156,1.116,173400000.0
2009-06-05 19:31:00,1.116,1.1162,1.1159,1.116,178200000.0
2009-06-05 19:32:00,1.116,1.116,1.11575,1.11575,79600000.0
2009-06-05 19:33:00,1.11575,1.11585,1.1157,1.1158,167000000.0
2009-06-05 19:34:00,1.1158,1.11625,1.1158,1.1161,143300000.0
2009-06-05 19:35:00,1.116,1.11615,1.11595,1.11615,53600000.0
2009-06-05 19:36:00,1.11615,1.1162,1.11605,1.11615,58800000.0
2009-06-05 19:37:00,1.11585,1.1162,1.1156,1.1156,212800000.0
2009-06-05 19:38:00,1.11565,1.1158,1.1156,1.11575,238400000.0
2009-06-05 19:39:00,1.11575,1.1158,1.11545,1.11565,257100000.0
2009-06-05 19:40:00,1.11565,1.1157,1.11525,1.1154,101000000.0
2009-06-05 19:41:00,1.11515,1.11515,1.11445,1.1148,371600000.0
2009-06-05 19:42:00,1.1148,1.1148,1.1145,1.11455,224000000.0
2009-06-05 19:43:00,1.11455,1.1147,1.11455,1.11465,165200000.0
2009-06-05 19:44:00,1.11465,1.115,1.1145,1.1149,197300000.0
2009-06-05 19:45:00,1.115,1.1152,1.1149,1.1151,225800000.0
2009-06-05 19:46:00,1.1151,1.1151,1.1147,1.11475,225200000.0
2009-06-05 19:47:00,1.11475,1.1148,1.11435,1.1145,129000000.0
2009-06-05 19:48:00,1.1145,1.1145,1.1144,1.1145,63000000.0
2009-06-05 19:49:00,1.1145,1.1145,1.1138,1.1139,188200000.0
2009-06-05 19:50:00,1.11385,1.1144,1.11385,1.11405,107800000.0
2009-06-05 19:51:00,1.1141,1.11425,1.1141,1.11425,54200000.0
2009-06-05 19:52:00,1.11425,1.1143,1.1141,1.1141,65800000.0
2009-06-05 19:53:00,1.11435,1.11435,1.11405,1.1141,205300000.0
2009-06-05 19:54:00,1.1142,1.11435,1.1141,1.1141,99800000.0
2009-06-05 19:55:00,1.1141,1.1142,1.1138,1.1141,351200000.0
2009-06-05 19:56:00,1.1141,1.1146,1.11375,1.1146,235800000.0
2009-06-05 19:57:00,1.11455,1.1154,1.11455,1.11525,365400000.0
2009-06-05 19:58:00,1.1152,1.1153,1.1147,1.1153,210200000.0
2009-06-05 19:59:00,1.1152,1.1152,1.1147,1.11475,341199999.0
2009-06-05 20:00:00,1.11475,1.1149,1.11445,1.11465,217600000.0
2009-06-05 20:01:00,1.11465,1.11505,1.1145,1.11505,261000000.0
2009-06-05 20:02:00,1.11505,1.1154,1.115,1.1154,201200000.0
2009-06-05 20:03:00,1.11535,1.1157,1.1151,1.1157,186600000.0
2009-06-05 20:04:00,1.1158,1.1163,1.1157,1.1162,319400000.0
2009-06-05 20:05:00,1.1163,1.11745,1.11615,1.1174,228000000.0
2009-06-05 20:06:00,1.1174,1.1175,1.1172,1.1173,257600000.0
2009-06-05 20:07:00,1.11745,1.1175,1.1173,1.1175,152800000.0
2009-06-05 20:08:00,1.1175,1.118,1.1173,1.1177,233200000.0
2009-06-05 20:09:00,1.1177,1.1177,1.1171,1.11735,256200000.0
2009-06-05 20:10:00,1.11745,1.11745,1.11675,1.11695,197400000.0
2009-06-05 20:11:00,1.117,1.11725,1.1167,1.11725,266899999.0
2009-06-05 20:12:00,1.1172,1.1179,1.1167,1.11785,226400000.0
2009-06-05 20:13:00,1.1178,1.119,1.1175,1.119,455500001.0
2009-06-05 20:14:00,1.1188,1.1189,1.11845,1.1186,252200000.0
2009-06-05 20:15:00,1.1185,1.1186,1.1183,1.1184,315200000.0
2009-06-05 20:16:00,1.1184,1.1185,1.11815,1.1183,812400000.0
2009-06-05 20:17:00,1.1183,1.1184,1.1182,1.11825,583200000.0
2009-06-05 20:18:00,1.1184,1.11925,1.1184,1.11925,245600000.0
2009-06-05 20:19:00,1.11925,1.11935,1.1185,1.1186,370000000.0
2009-06-05 20:20:00,1.1186,1.1197,1.1186,1.1197,578599998.0
2009-06-05 20:21:00,1.1197,1.1202,1.1194,1.11965,509700000.0
2009-06-05 20:22:00,1.11965,1.1197,1.1192,1.1192,555400000.0
2009-06-05 20:23:00,1.1192,1.1192,1.11825,1.1185,269200000.0
2009-06-05 20:24:00,1.1185,1.1186,1.11795,1.11815,271600000.0
2009-06-05 20:25:00,1.1182,1.1185,1.1179,1.11825,337800000.0
2009-06-05 20:26:00,1.1182,1.1187,1.1182,1.1184,240200000.0
2009-06-05 20:27:00,1.11845,1.11845,1.1177,1.1179,300800001.0
2009-06-05 20:28:00,1.118,1.118,1.1177,1.1178,242600001.0
2009-06-05 20:29:00,1.1178,1.11845,1.11775,1.1182,264800000.0
2009-06-05 20:30:00,1.1182,1.1191,1.1182,1.119,279000000.0
2009-06-05 20:31:00,1.1191,1.1191,1.11855,1.1186,50400000.0
2009-06-05 20:32:00,1.1185,1.1185,1.118,1.11825,256000000.0
2009-06-05 20:33:00,1.11815,1.11845,1.11815,1.11845,229000000.0
2009-06-05 20:34:00,1.11835,1.1184,1.1178,1.11835,148000000.0
2009-06-05 20:35:00,1.1184,1.1186,1.1176,1.1176,127300000.0
2009-06-05 20:36:00,1.1176,1.11785,1.1175,1.1176,212000000.0
2009-06-05 20:37:00,1.1176,1.1179,1.11755,1.1177,106800000.0
2009-06-05 20:38:00,1.1177,1.11825,1.1176,1.11805,108200000.0
2009-06-05 20:39:00,1.118,1.118,1.1177,1.118,166600000.0
2009-06-05 20:40:00,1.118,1.1182,1.11765,1.11785,203000000.0
2009-06-05 20:41:00,1.1178,1.1178,1.1172,1.11725,157600000.0
2009-06-05 20:42:00,1.1172,1.1173,1.1171,1.1172,151600000.0
2009-06-05 20:43:00,1.1172,1.11735,1.1172,1.11725,51000000.0
2009-06-05 20:44:00,1.11725,1.1177,1.11725,1.1177,132400000.0
2009-06-05 20:45:00,1.1177,1.1178,1.11745,1.11775,187800000.0
2009-06-05 20:46:00,1.1177,1.11785,1.11755,1.1178,96600000.0
2009-06-05 20:47:00,1.1178,1.118,1.1178,1.11795,184000000.0
2009-06-05 20:48:00,1.11795,1.11805,1.1178,1.1178,235200000.0
2009-06-05 20:49:00,1.1178,1.118,1.1176,1.1177,158800000.0
2009-06-05 20:50:00,1.1176,1.1178,1.11715,1.1173,436599999.0
2009-06-05 20:51:00,1.1173,1.1176,1.11715,1.1176,165399999.0
2009-06-05 20:52:00,1.1176,1.1178,1.11755,1.11775,194200000.0
2009-06-05 20:53:00,1.1177,1.1177,1.11745,1.11755,367199999.0
2009-06-05 20:54:00,1.11755,1.1178,1.1175,1.11765,109400000.0
2009-06-05 20:55:00,1.1174,1.1176,1.1174,1.11755,115600000.0
2009-06-05 20:56:00,1.11755,1.11765,1.11745,1.11765,345200000.0
2009-06-05 20:57:00,1.1177,1.11775,1.1177,1.11775,19000000.0
2009-06-05 20:58:00,1.11775,1.11775,1.11765,1.1177,98800000.0
2009-06-05 20:59:00,1.11775,1.1186,1.11775,1.1185,240400000.0
2009-06-05 21:00:00,1.11845,1.1187,1.11845,1.1185,191400000.0
2009-06-05 21:01:00,1.1185,1.1193,1.1185,1.1192,540200000.0
2009-06-05 21:02:00,1.1192,1.11925,1.11895,1.11925,405000001.0
2009-06-05 21:03:00,1.11935,1.1194,1.1191,1.1192,176200000.0
2009-06-05 21:04:00,1.11915,1.1192,1.11865,1.119,449400000.0
2009-06-05 21:05:00,1.119,1.119,1.1185,1.11875,390600000.0
2009-06-05 21:06:00,1.1189,1.1189,1.1182,1.1183,460400000.0
2009-06-05 21:07:00,1.11825,1.1186,1.1182,1.1186,157600000.0
2009-06-05 21:08:00,1.11825,1.11855,1.1181,1.11835,182800000.0
2009-06-05 21:09:00,1.11835,1.1184,1.11775,1.1182,244299999.0
2009-06-05 21:10:00,1.1182,1.1182,1.1178,1.1178,246600004.0
2009-06-05 21:11:00,1.118,1.11805,1.1177,1.1178,283000000.0
2009-06-05 21:12:00,1.11775,1.1178,1.1175,1.1177,146400000.0
2009-06-05 21:13:00,1.1178,1.1182,1.1178,1.118,63900000.0
2009-06-05 21:14:00,1.1181,1.1181,1.1181,1.1181,10000000.0
2009-06-05 21:15:00,1.1181,1.1183,1.118,1.118,149000000.0
2009-06-05 21:16:00,1.118,1.11805,1.118,1.11805,47600000.0
2009-06-05 21:17:00,1.11805,1.11825,1.118,1.1181,53800000.0
2009-06-05 21:18:00,1.1181,1.1181,1.1176,1.11785,131400000.0
2009-06-05 21:19:00,1.11795,1.11795,1.1176,1.1176,406400000.0
2009-06-05 21:20:00,1.1176,1.1178,1.1176,1.1178,146200000.0
2009-06-05 21:21:00,1.1178,1.1178,1.1178,1.1178,85600000.0
2009-06-05 21:22:00,1.1178,1.1178,1.11755,1.1177,70000000.0
2009-06-05 21:23:00,1.11755,1.11795,1.11725,1.1177,224400000.0
2009-06-05 21:24:00,1.1177,1.11795,1.11755,1.1176,309400000.0
2009-06-05 21:25:00,1.1177,1.1178,1.11745,1.11755,87200000.0
2009-06-05 21:26:00,1.11755,1.1177,1.11755,1.1176,149200000.0
2009-06-05 21:27:00,1.11765,1.1178,1.1175,1.11755,186200000.0
2009-06-05 21:28:00,1.11755,1.1176,1.1175,1.1175,31000000.0
2009-06-05 21:29:00,1.11755,1.1179,1.11755,1.1179,145400000.0
2009-06-05 21:30:00,1.11785,1.11795,1.1178,1.11785,116200000.0
2009-06-05 21:31:00,1.11785,1.11785,1.1178,1.1178,135600000.0
2009-06-05 21:32:00,1.1178,1.1179,1.1178,1.11785,64200000.0
2009-06-05 21:33:00,1.11785,1.11785,1.11765,1.1178,30400000.0
2009-06-05 21:34:00,1.1178,1.11795,1.11775,1.11775,98400000.0
2009-06-05 21:35:00,1.1178,1.118,1.1175,1.1176,179000000.0
2009-06-05 21:36:00,1.1177,1.1178,1.1176,1.1177,54000000.0
2009-06-05 21:37:00,1.11775,1.11795,1.11775,1.1178,57200000.0
2009-06-05 21:38:00,1.1178,1.118,1.1178,1.118,229000000.0
2009-06-05 21:39:00,1.118,1.118,1.11795,1.11795,75800000.0
2009-06-05 21:40:00,1.118,1.11805,1.1176,1.1177,127000000.0
2009-06-05 21:41:00,1.1178,1.1179,1.1177,1.11785,36400000.0
2009-06-05 21:42:00,1.11785,1.1182,1.11785,1.1182,56000000.0
2009-06-05 21:43:00,1.1182,1.1184,1.118,1.11825,202600002.0
2009-06-05 21:44:00,1.11825,1.11845,1.1182,1.11845,111800001.0
2009-06-05 21:45:00,1.11845,1.11865,1.11845,1.11865,142400000.0
2009-06-05 21:46:00,1.11865,1.1187,1.11765,1.1177,185900000.0
2009-06-05 21:47:00,1.118,1.1185,1.1179,1.1185,45200000.0
2009-06-05 21:48:00,1.1185,1.1186,1.1181,1.1186,192399998.0
2009-06-05 21:49:00,1.11855,1.1189,1.11855,1.1189,170199999.0
2009-06-05 21:50:00,1.11895,1.119,1.11855,1.1189,286999999.0
2009-06-05 21:51:00,1.1189,1.1192,1.1188,1.11895,218600000.0
2009-06-05 21:52:00,1.1192,1.1192,1.11895,1.11905,62000000.0
2009-06-05 21:53:00,1.11905,1.1191,1.119,1.11905,19400000.0
2009-06-05 21:54:00,1.11905,1.1192,1.11895,1.1192,89000000.0
2009-06-05 21:55:00,1.11885,1.1191,1.1188,1.11885,149400000.0
2009-06-05 21:56:00,1.119,1.119,1.1188,1.1188,139400000.0
2009-06-05 21:57:00,1.11885,1.1189,1.1188,1.11885,70200000.0
2009-06-05 21:58:00,1.11885,1.11895,1.11885,1.11895,104800000.0
2009-06-05 21:59:00,1.11895,1.119,1.11895,1.119,31800000.0
2009-06-05 22:00:00,1.119,1.119,1.1184,1.11855,133200000.0
2009-06-05 22:01:00,1.1185,1.1188,1.1184,1.1187,174600000.0
2009-06-05 22:02:00,1.1187,1.11895,1.1186,1.1187,325199998.0
2009-06-05 22:03:00,1.11865,1.1187,1.11865,1.1187,40600000.0
2009-06-05 22:04:00,1.11875,1.1188,1.1187,1.1187,47000000.0
2009-06-05 22:05:00,1.1187,1.1187,1.1187,1.1187,13800000.0
2009-06-05 22:06:00,1.1187,1.1187,1.1187,1.1187,2400000.0
2009-06-05 22:07:00,1.1187,1.1187,1.1187,1.1187,1200000.0
2009-06-05 22:08:00,1.11855,1.11855,1.1185,1.1185,5000000.0
2009-06-05 22:09:00,1.1185,1.11855,1.11845,1.1185,54600000.0
2009-06-05 22:10:00,1.1185,1.1185,1.1185,1.1185,5200000.0
2009-06-05 22:11:00,1.1185,1.1187,1.11835,1.11845,96400000.0
2009-06-05 22:12:00,1.11845,1.11845,1.11835,1.11835,17400000.0
2009-06-05 22:13:00,1.11822,1.11834,1.11812,1.11815,57000000.0
2009-06-05 22:14:00,1.1184,1.1185,1.1184,1.1185,9200000.0
2009-06-05 22:15:00,1.11845,1.11845,1.11845,1.11845,3000000.0
2009-06-05 22:16:00,1.1185,1.1185,1.1185,1.1185,2000000.0
2009-06-05 22:17:00,1.11855,1.11855,1.11835,1.11835,8000000.0
2009-06-05 22:18:00,1.1184,1.1185,1.1184,1.1185,12200000.0
2009-06-05 22:19:00,1.1185,1.11905,1.1185,1.11895,30400000.0
2009-06-05 22:20:00,1.11895,1.11895,1.11855,1.1186,29800000.0
2009-06-05 22:21:00,1.11865,1.11865,1.11865,1.11865,1000000.0
2009-06-05 22:22:00,1.11875,1.11875,1.11855,1.11855,9600000.0
2009-06-05 22:23:00,1.11875,1.1189,1.11855,1.1187,42600000.0
2009-06-05 22:24:00,1.1187,1.11895,1.1187,1.11895,42400000.0
2009-06-05 22:25:00,1.11895,1.11905,1.11885,1.1189,6200000.0
2009-06-05 22:26:00,1.11878,1.11878,1.11868,1.11875,10000000.0
2009-06-05 22:27:00,1.1189,1.11895,1.11885,1.11895,137400000.0
2009-06-05 22:28:00,1.11895,1.119,1.1188,1.119,32800000.0
2009-06-05 22:29:00,1.11905,1.11915,1.1188,1.1191,128400000.0
2009-06-05 22:30:00,1.1191,1.1191,1.1188,1.1188,13200000.0
2009-06-05 22:31:00,1.11875,1.11875,1.11875,1.11875,5600000.0
2009-06-05 22:32:00,1.1187,1.119,1.1187,1.119,81400000.0
2009-06-05 22:33:00,1.1189,1.11945,1.11885,1.11945,72600000.0
2009-06-05 22:34:00,1.1195,1.11955,1.1195,1.1195,15600000.0
2009-06-05 22:35:00,1.1196,1.11965,1.11935,1.11935,43400000.0
2009-06-05 22:36:00,1.1194,1.11945,1.1194,1.1194,18800000.0
2009-06-05 22:37:00,1.11945,1.11955,1.1194,1.11955,13000000.0
2009-06-05 22:38:00,1.1196,1.12085,1.11955,1.11985,146800000.0
2009-06-05 22:39:00,1.1198,1.1198,1.1194,1.11945,48600000.0
2009-06-05 22:40:00,1.1198,1.1198,1.11935,1.11935,34000000.0
2009-06-05 22:41:00,1.11935,1.11965,1.11925,1.11935,35400000.0
2009-06-05 22:42:00,1.11935,1.11935,1.1192,1.1192,21600000.0
2009-06-05 22:43:00,1.1192,1.1195,1.11905,1.11935,78600000.0
2009-06-05 22:44:00,1.11935,1.11935,1.11925,1.11925,2000000.0
2009-06-05 22:45:00,1.119,1.119,1.1185,1.1189,104500000.0
2009-06-05 22:46:00,1.1187,1.1188,1.1185,1.1186,207800000.0
2009-06-05 22:47:00,1.1186,1.1186,1.11855,1.11855,27200000.0
2009-06-05 22:48:00,1.11855,1.11915,1.11845,1.1188,260200000.0
2009-06-05 22:49:00,1.1187,1.1187,1.11865,1.11865,10400000.0
2009-06-05 22:50:00,1.11875,1.1189,1.11875,1.1189,12600000.0
2009-06-05 22:51:00,1.11895,1.11895,1.11895,1.11895,5800000.0
2009-06-05 22:52:00,1.1191,1.1192,1.11885,1.11885,25800000.0
2009-06-05 22:53:00,1.11895,1.11895,1.1189,1.11895,62400000.0
2009-06-05 22:54:00,1.11885,1.11887,1.11873,1.11887,50000000.0
2009-06-05 22:55:00,1.11892,1.119,1.11888,1.1189,56000000.0
2009-06-05 22:56:00,1.11868,1.11894,1.11861,1.1189,38400000.0
2009-06-05 22:57:00,1.11895,1.11895,1.1182,1.1185,177800000.0
2009-06-05 22:58:00,1.11855,1.11855,1.11835,1.1185,16400000.0
2009-06-05 22:59:00,1.11815,1.11855,1.11815,1.11835,33800000.0
2009-06-08 00:00:00,1.12038,1.12043,1.12038,1.12043,141400000.0
2009-06-08 00:01:00,1.11987,1.11987,1.11949,1.1195,141400000.0
2009-06-08 00:02:00,1.11946,1.11948,1.11946,1.11948,141400000.0
2009-06-08 00:03:00,1.11947,1.11947,1.11947,1.11947,141400000.0
2009-06-08 00:04:00,1.11933,1.11938,1.11933,1.11937,141400000.0
2009-06-08 00:05:00,1.11934,1.11934,1.11911,1.11912,141400000.0
2009-06-08 00:07:00,1.1193,1.1193,1.11918,1.1192,141400000.0
2009-06-08 00:08:00,1.11921,1.11921,1.1191,1.11921,141400000.0
2009-06-08 00:09:00,1.1192,1.11932,1.11917,1.1192,141400000.0
2009-06-08 00:10:00,1.11925,1.11929,1.11909,1.11909,141400000.0
2009-06-08 00:11:00,1.11909,1.11927,1.11905,1.11925,141400000.0
2009-06-08 00:12:00,1.11928,1.11928,1.11905,1.11927,141400000.0
2009-06-08 00:13:00,1.11924,1.11945,1.11924,1.11945,141400000.0
2009-06-08 00:14:00,1.11938,1.11938,1.11938,1.11938,141400000.0
2009-06-08 00:17:00,1.11943,1.11943,1.1193,1.11931,141400000.0
2009-06-08 00:18:00,1.1193,1.11948,1.1193,1.11944,141400000.0
2009-06-08 00:19:00,1.11939,1.11939,1.11939,1.11939,141400000.0
2009-06-08 00:23:00,1.1195,1.1195,1.1195,1.1195,141400000.0
2009-06-08 00:24:00,1.11936,1.11959,1.11936,1.11959,141400000.0
2009-06-08 00:25:00,1.11955,1.11967,1.1195,1.11961,141400000.0
2009-06-08 00:26:00,1.11959,1.11959,1.11959,1.11959,141400000.0
2009-06-08 00:30:00,1.1197,1.1197,1.11949,1.11949,141400000.0
2009-06-08 00:32:00,1.11973,1.11973,1.11973,1.11973,141400000.0
2009-06-08 00:33:00,1.1195,1.1195,1.1195,1.1195,141400000.0
2009-06-08 00:35:00,1.11941,1.11944,1.11941,1.11944,141400000.0
2009-06-08 00:36:00,1.11948,1.11948,1.11948,1.11948,141400000.0
2009-06-08 00:37:00,1.11946,1.1195,1.11942,1.11949,141400000.0
2009-06-08 00:38:00,1.11947,1.11962,1.11943,1.11962,141400000.0
2009-06-08 00:39:00,1.11966,1.11976,1.11966,1.11976,141400000.0
2009-06-08 00:40:00,1.11982,1.11995,1.11982,1.11983,141400000.0
2009-06-08 00:41:00,1.1198,1.11983,1.1198,1.11983,141400000.0
2009-06-08 00:42:00,1.11989,1.1202,1.11989,1.12,141400000.0
2009-06-08 00:43:00,1.11998,1.12,1.11995,1.11998,141400000.0
2009-06-08 00:44:00,1.12001,1.12025,1.12001,1.12025,141400000.0
2009-06-08 00:45:00,1.12027,1.12041,1.12012,1.12041,141400000.0
2009-06-08 00:46:00,1.12045,1.12047,1.12044,1.12047,141400000.0
2009-06-08 00:47:00,1.12048,1.12051,1.12046,1.12046,141400000.0
2009-06-08 00:48:00,1.12043,1.12048,1.12034,1.12034,141400000.0
2009-06-08 00:49:00,1.12037,1.12049,1.12033,1.12036,141400000.0
2009-06-08 00:50:00,1.12041,1.12051,1.12041,1.12051,141400000.0
2009-06-08 00:51:00,1.12047,1.12053,1.12047,1.12053,141400000.0
2009-06-08 00:52:00,1.12044,1.12057,1.12041,1.12055,141400000.0
2009-06-08 00:53:00,1.12056,1.12058,1.12053,1.12058,141400000.0
2009-06-08 00:54:00,1.12055,1.12058,1.12017,1.12051,141400000.0
2009-06-08 00:55:00,1.1205,1.1205,1.12019,1.12021,141400000.0
2009-06-08 00:56:00,1.12012,1.12012,1.12003,1.12004,141400000.0
2009-06-08 00:57:00,1.12005,1.12012,1.12004,1.12012,141400000.0
2009-06-08 00:58:00,1.12002,1.12004,1.11969,1.1197,141400000.0
2009-06-08 00:59:00,1.11969,1.11999,1.11953,1.11999,141400000.0
2009-06-08 01:00:00,1.12,1.12015,1.12,1.1201,141400000.0
2009-06-08 01:01:00,1.12009,1.12012,1.12009,1.12011,141400000.0
2009-06-08 01:02:00,1.12012,1.12012,1.11991,1.12006,141400000.0
2009-06-08 01:03:00,1.12008,1.12011,1.12007,1.12008,141400000.0
2009-06-08 01:04:00,1.12003,1.12006,1.11996,1.12,141400000.0
2009-06-08 01:05:00,1.1199,1.1199,1.11977,1.1198,141400000.0
2009-06-08 01:06:00,1.11977,1.11977,1.11977,1.11977,141400000.0
2009-06-08 01:07:00,1.11971,1.11976,1.11971,1.11971,141400000.0
2009-06-08 01:08:00,1.11976,1.11976,1.11974,1.11974,141400000.0
2009-06-08 01:09:00,1.11975,1.11975,1.11974,1.11975,141400000.0
2009-06-08 01:10:00,1.11959,1.11969,1.11937,1.11937,141400000.0
2009-06-08 01:11:00,1.11941,1.11944,1.11937,1.11937,141400000.0
2009-06-08 01:12:00,1.11941,1.11949,1.11906,1.11906,141400000.0
2009-06-08 01:13:00,1.11903,1.11912,1.119,1.1191,141400000.0
2009-06-08 01:14:00,1.11916,1.11952,1.11916,1.11952,141400000.0
2009-06-08 01:15:00,1.11944,1.11944,1.11931,1.11931,141400000.0
2009-06-08 01:16:00,1.1192,1.1192,1.1192,1.1192,141400000.0
2009-06-08 01:17:00,1.11896,1.11902,1.11896,1.11902,141400000.0
2009-06-08 01:18:00,1.11885,1.11906,1.11885,1.11905,141400000.0
2009-06-08 01:19:00,1.11909,1.11909,1.11893,1.11902,141400000.0
2009-06-08 01:20:00,1.11903,1.11904,1.11899,1.11902,141400000.0
2009-06-08 01:22:00,1.11886,1.11895,1.11885,1.11885,141400000.0
2009-06-08 01:23:00,1.11892,1.11892,1.11892,1.11892,141400000.0
2009-06-08 01:24:00,1.11894,1.11894,1.11894,1.11894,141400000.0
2009-06-08 01:25:00,1.11898,1.11898,1.11898,1.11898,141400000.0
2009-06-08 01:26:00,1.11908,1.11908,1.11908,1.11908,141400000.0
2009-06-08 01:27:00,1.11899,1.11904,1.11899,1.11902,141400000.0
2009-06-08 01:28:00,1.11907,1.11913,1.11893,1.11893,141400000.0
2009-06-08 01:29:00,1.11896,1.11904,1.11893,1.11904,141400000.0
2009-06-08 01:30:00,1.11903,1.11903,1.11895,1.11896,141400000.0
2009-06-08 01:31:00,1.11898,1.11901,1.11891,1.11896,141400000.0
2009-06-08 01:32:00,1.11894,1.119,1.1189,1.11894,141400000.0
2009-06-08 01:33:00,1.11895,1.11895,1.11872,1.11888,141400000.0
2009-06-08 01:35:00,1.11898,1.11898,1.11886,1.11886,141400000.0
2009-06-08 01:36:00,1.11884,1.11884,1.11876,1.11876,141400000.0
2009-06-08 01:37:00,1.11873,1.11904,1.11873,1.11885,141400000.0
2009-06-08 01:38:00,1.11883,1.11892,1.1188,1.1188,141400000.0
2009-06-08 01:39:00,1.11875,1.11878,1.11873,1.11877,141400000.0
2009-06-08 01:40:00,1.11876,1.11877,1.11865,1.11865,141400000.0
2009-06-08 01:41:00,1.11864,1.11877,1.11863,1.11877,141400000.0
2009-06-08 01:42:00,1.11874,1.11874,1.11865,1.11873,141400000.0
2009-06-08 01:43:00,1.1187,1.1187,1.11863,1.11865,141400000.0
2009-06-08 01:44:00,1.11866,1.11866,1.11865,1.11865,141400000.0
2009-06-08 01:45:00,1.11867,1.11878,1.11866,1.11874,141400000.0
2009-06-08 01:46:00,1.11875,1.11875,1.11851,1.11857,141400000.0
2009-06-08 01:48:00,1.11849,1.11858,1.11849,1.11854,141400000.0
2009-06-08 01:49:00,1.11855,1.1186,1.11855,1.1186,141400000.0
2009-06-08 01:50:00,1.11862,1.11862,1.11856,1.11856,141400000.0
2009-06-08 01:51:00,1.11857,1.11857,1.1185,1.11851,141400000.0
2009-06-08 01:52:00,1.1185,1.11851,1.1176,1.11814,141400000.0
2009-06-08 01:53:00,1.11815,1.11815,1.11815,1.11815,141400000.0
2009-06-08 01:54:00,1.11804,1.11813,1.11804,1.11813,141400000.0
2009-06-08 01:55:00,1.11807,1.11829,1.11807,1.11829,141400000.0
2009-06-08 01:56:00,1.118,1.11819,1.11785,1.11819,141400000.0
2009-06-08 01:57:00,1.11824,1.11824,1.11819,1.11824,141400000.0
2009-06-08 01:58:00,1.11821,1.11829,1.1182,1.11826,141400000.0
2009-06-08 01:59:00,1.11831,1.11834,1.11821,1.11827,141400000.0
2009-06-08 02:00:00,1.1182,1.11835,1.11795,1.11795,141400000.0
2009-06-08 02:01:00,1.11805,1.11835,1.11805,1.11835,64000000.0
2009-06-08 02:02:00,1.1185,1.1186,1.1185,1.1186,2400000.0
2009-06-08 02:03:00,1.11815,1.1187,1.11815,1.1184,44200000.0
2009-06-08 02:04:00,1.11835,1.11835,1.11835,1.11835,252800000.0
2009-06-08 02:05:00,1.11835,1.11835,1.11835,1.11835,23400000.0
2009-06-08 02:06:00,1.11835,1.11835,1.11835,1.11835,5200000.0
2009-06-08 02:07:00,1.11835,1.11835,1.118,1.1181,71400000.0
2009-06-08 02:08:00,1.1181,1.1181,1.1179,1.11795,75000000.0
2009-06-08 02:09:00,1.11795,1.11865,1.11795,1.11815,106800000.0
2009-06-08 02:10:00,1.11815,1.11865,1.1181,1.1186,101000000.0
2009-06-08 02:11:00,1.1186,1.1187,1.1184,1.1186,94600000.0
2009-06-08 02:12:00,1.11825,1.1186,1.11815,1.1185,125800000.0
2009-06-08 02:13:00,1.1186,1.1186,1.1182,1.1183,146200000.0
2009-06-08 02:14:00,1.1183,1.1186,1.1182,1.1183,130400000.0
2009-06-08 02:15:00,1.1183,1.1187,1.1182,1.1182,49400000.0
2009-06-08 02:16:00,1.1185,1.11865,1.118,1.11865,49000000.0
2009-06-08 02:17:00,1.11875,1.11875,1.11805,1.1182,180200000.0
2009-06-08 02:18:00,1.1182,1.1183,1.1182,1.1183,186000000.0
2009-06-08 02:19:00,1.1183,1.1183,1.1183,1.1183,63800000.0
2009-06-08 02:20:00,1.11845,1.11865,1.11815,1.1183,40400000.0
2009-06-08 02:21:00,1.11808,1.11828,1.118,1.118,128400000.0
2009-06-08 02:22:00,1.1183,1.1183,1.11765,1.11765,77400000.0
2009-06-08 02:23:00,1.11765,1.11765,1.1174,1.11765,115000002.0
2009-06-08 02:24:00,1.11765,1.11765,1.11745,1.11745,33600000.0
2009-06-08 02:25:00,1.1175,1.1175,1.1175,1.1175,25600000.0
2009-06-08 02:26:00,1.1175,1.11765,1.1175,1.1176,70200000.0
2009-06-08 02:27:00,1.11765,1.11765,1.1174,1.11745,1080599969.0
2009-06-08 02:28:00,1.11745,1.11745,1.11745,1.11745,329399982.0
2009-06-08 02:29:00,1.11745,1.1177,1.11745,1.1176,450599978.0
2009-06-08 02:30:00,1.1177,1.1177,1.1176,1.1176,25400000.0
2009-06-08 02:31:00,1.11775,1.11775,1.11735,1.11745,450800013.0
2009-06-08 02:32:00,1.11745,1.1176,1.1174,1.1176,1019800031.0
2009-06-08 02:33:00,1.1176,1.1176,1.1175,1.1175,34200000.0
2009-06-08 02:34:00,1.1176,1.1176,1.1175,1.1176,15000000.0
2009-06-08 02:35:00,1.1176,1.1176,1.1174,1.11745,50600000.0
2009-06-08 02:36:00,1.11745,1.11755,1.11745,1.1175,75600000.0
2009-06-08 02:37:00,1.1175,1.11765,1.11745,1.1175,49200000.0
2009-06-08 02:38:00,1.11717,1.11742,1.1171,1.11742,78800000.0
2009-06-08 02:39:00,1.1175,1.1175,1.1175,1.1175,44200000.0
2009-06-08 02:40:00,1.1175,1.1175,1.11745,1.11745,178800008.0
2009-06-08 02:41:00,1.11745,1.11745,1.1167,1.1168,107600000.0
2009-06-08 02:42:00,1.1168,1.1172,1.1168,1.1172,199600000.0
2009-06-08 02:43:00,1.1172,1.1172,1.1172,1.1172,9600000.0
2009-06-08 02:44:00,1.1172,1.1173,1.1172,1.1172,19800000.0
2009-06-08 02:45:00,1.1172,1.1172,1.11685,1.11695,29200000.0
2009-06-08 02:46:00,1.11695,1.1172,1.11695,1.1171,34800000.0
2009-06-08 02:47:00,1.11695,1.11695,1.11695,1.11695,100000000.0
2009-06-08 02:48:00,1.11695,1.11695,1.11695,1.11695,10400000.0
2009-06-08 02:49:00,1.11695,1.11695,1.11695,1.11695,84800000.0
2009-06-08 02:50:00,1.11695,1.1171,1.11695,1.1171,34000000.0
2009-06-08 02:51:00,1.1172,1.1172,1.1169,1.1169,10400000.0
2009-06-08 02:52:00,1.117,1.117,1.11695,1.11695,18600000.0
2009-06-08 02:53:00,1.11652,1.11688,1.11652,1.11684,27200000.0
2009-06-08 02:54:00,1.11695,1.117,1.1169,1.1169,14000000.0
2009-06-08 02:55:00,1.117,1.1171,1.1167,1.1167,105000000.0
2009-06-08 02:56:00,1.1167,1.1167,1.1164,1.1164,65199998.0
2009-06-08 02:57:00,1.1165,1.1165,1.11645,1.11645,161599992.0
2009-06-08 02:58:00,1.1165,1.1165,1.11645,1.11645,238399990.0
2009-06-08 02:59:00,1.11645,1.1165,1.11645,1.11645,237200008.0
2009-06-08 03:00:00,1.1165,1.1165,1.11645,1.1165,377399982.0
2009-06-08 03:01:00,1.1165,1.1165,1.1165,1.1165,39000000.0
2009-06-08 03:02:00,1.1165,1.1165,1.1165,1.1165,52000000.0
2009-06-08 03:03:00,1.1165,1.1165,1.1165,1.1165,72800000.0
2009-06-08 03:04:00,1.1165,1.11665,1.1165,1.1166,67200000.0
2009-06-08 03:05:00,1.11655,1.11655,1.11655,1.11655,84200000.0
2009-06-08 03:06:00,1.11655,1.11675,1.11655,1.1166,59400000.0
2009-06-08 03:07:00,1.1167,1.1168,1.11665,1.11665,43600000.0
2009-06-08 03:08:00,1.1168,1.1168,1.1165,1.11665,71400000.0
2009-06-08 03:09:00,1.1167,1.11675,1.11645,1.11675,165400000.0
2009-06-08 03:10:00,1.11675,1.11675,1.1165,1.1165,7400000.0
2009-06-08 03:11:00,1.11655,1.1166,1.1165,1.1166,22400000.0
2009-06-08 03:12:00,1.1166,1.11675,1.11655,1.1166,28000000.0
2009-06-08 03:13:00,1.1166,1.11675,1.1165,1.11675,36800000.0
2009-06-08 03:14:00,1.11675,1.11675,1.11655,1.11655,88400000.0
2009-06-08 03:15:00,1.1167,1.11675,1.11655,1.11675,136600000.0
2009-06-08 03:16:00,1.1167,1.1167,1.11655,1.1166,76000000.0
2009-06-08 03:17:00,1.11665,1.11665,1.1164,1.1166,566799999.0
2009-06-08 03:18:00,1.1166,1.1166,1.11645,1.11645,756800003.0
2009-06-08 03:19:00,1.11645,1.1165,1.11645,1.11645,692200011.0
2009-06-08 03:20:00,1.11645,1.11645,1.1161,1.11625,112800001.0
2009-06-08 03:21:00,1.1163,1.1163,1.11625,1.11625,57100000.0
2009-06-08 03:22:00,1.1162,1.1162,1.11605,1.11605,98800000.0
2009-06-08 03:23:00,1.11605,1.1161,1.1157,1.1158,138000000.0
2009-06-08 03:24:00,1.1158,1.1158,1.1158,1.1158,41800000.0
2009-06-08 03:25:00,1.1158,1.1158,1.1154,1.1155,38000000.0
2009-06-08 03:26:00,1.1155,1.1156,1.1155,1.1155,94200000.0
2009-06-08 03:27:00,1.1155,1.1155,1.1155,1.1155,49200000.0
2009-06-08 03:28:00,1.1155,1.1155,1.1155,1.1155,62400000.0
2009-06-08 03:29:00,1.1155,1.1155,1.11545,1.1155,57000000.0
2009-06-08 03:30:00,1.1155,1.1156,1.1155,1.1156,14800000.0
2009-06-08 03:31:00,1.1155,1.1157,1.1155,1.1156,30600000.0
2009-06-08 03:32:00,1.1156,1.1156,1.1155,1.1155,45800000.0
2009-06-08 03:33:00,1.1155,1.11595,1.1155,1.11565,45400000.0
2009-06-08 03:34:00,1.1157,1.1157,1.11545,1.1155,88400001.0
2009-06-08 03:35:00,1.1155,1.1157,1.11545,1.1155,83000000.0
2009-06-08 03:36:00,1.1157,1.1157,1.1151,1.1155,75200000.0
2009-06-08 03:37:00,1.11565,1.11585,1.1155,1.11585,127000000.0
2009-06-08 03:38:00,1.11585,1.1159,1.11515,1.11565,59000000.0
2009-06-08 03:39:00,1.11565,1.1157,1.11565,1.1157,121000000.0
2009-06-08 03:40:00,1.1157,1.11595,1.11545,1.11545,116000000.0
2009-06-08 03:41:00,1.11565,1.1157,1.1155,1.1157,52800000.0
2009-06-08 03:42:00,1.1157,1.116,1.11545,1.11575,75400000.0
2009-06-08 03:43:00,1.1158,1.1158,1.11545,1.11545,30600000.0
2009-06-08 03:44:00,1.1156,1.1156,1.1155,1.1156,14200000.0
2009-06-08 03:45:00,1.1157,1.1157,1.1155,1.1156,63600000.0
2009-06-08 03:46:00,1.1156,1.1156,1.1156,1.1156,28400000.0
2009-06-08 03:47:00,1.11565,1.11565,1.11565,1.11565,10600000.0
2009-06-08 03:48:00,1.11551,1.11551,1.11518,1.11539,9200000.0
2009-06-08 03:49:00,1.1157,1.1157,1.1155,1.1156,26000000.0
2009-06-08 03:50:00,1.11552,1.11552,1.11508,1.11538,36800000.0
2009-06-08 03:51:00,1.1156,1.11565,1.1156,1.11565,8400000.0
2009-06-08 03:52:00,1.1157,1.1159,1.11565,1.1159,31400000.0
2009-06-08 03:53:00,1.1159,1.1159,1.1159,1.1159,8000000.0
2009-06-08 03:54:00,1.1159,1.1161,1.11575,1.116,88800000.0
2009-06-08 03:55:00,1.1161,1.1161,1.11565,1.1161,56000000.0
2009-06-08 03:56:00,1.1161,1.11625,1.1159,1.1159,28400000.0
2009-06-08 03:57:00,1.1159,1.11635,1.1159,1.11635,23600000.0
2009-06-08 03:58:00,1.11635,1.1164,1.11595,1.11615,24600000.0
2009-06-08 03:59:00,1.11615,1.11615,1.11615,1.11615,10000000.0
2009-06-08 04:00:00,1.1162,1.11635,1.11615,1.11635,31600000.0
2009-06-08 04:01:00,1.1163,1.11635,1.1162,1.11635,39400000.0
2009-06-08 04:02:00,1.11635,1.1164,1.1161,1.1164,292400001.0
2009-06-08 04:03:00,1.1164,1.1164,1.1164,1.1164,4800000.0
2009-06-08 04:04:00,1.11635,1.11635,1.1161,1.11615,29200000.0
2009-06-08 04:05:00,1.1162,1.1162,1.1162,1.1162,2000000.0
2009-06-08 04:06:00,1.11615,1.1162,1.11615,1.1162,37800000.0
2009-06-08 04:07:00,1.1162,1.1162,1.1159,1.1161,73600000.0
2009-06-08 04:08:00,1.11605,1.1162,1.11605,1.1162,29800000.0
2009-06-08 04:09:00,1.1161,1.1162,1.1161,1.1161,59200000.0
2009-06-08 04:10:00,1.1162,1.1162,1.1161,1.1162,192999997.0
2009-06-08 04:11:00,1.1164,1.1164,1.1162,1.1162,31000000.0
2009-06-08 04:12:00,1.1162,1.1162,1.1162,1.1162,31600000.0
2009-06-08 04:13:00,1.1161,1.1163,1.116,1.1162,78200000.0
2009-06-08 04:14:00,1.11595,1.11625,1.11595,1.11625,28600000.0
2009-06-08 04:15:00,1.11625,1.11625,1.11615,1.11615,27600000.0
2009-06-08 04:16:00,1.11625,1.11625,1.11625,1.11625,6000000.0
2009-06-08 04:17:00,1.1164,1.1164,1.11585,1.11615,34000000.0
2009-06-08 04:18:00,1.11615,1.1167,1.116,1.1167,69600000.0
2009-06-08 04:19:00,1.1167,1.11675,1.1166,1.1167,52600000.0
2009-06-08 04:20:00,1.1167,1.1167,1.1167,1.1167,4000000.0
2009-06-08 04:21:00,1.1167,1.1167,1.1167,1.1167,2000000.0
2009-06-08 04:22:00,1.11647,1.11647,1.11631,1.11631,32200000.0
2009-06-08 04:23:00,1.1167,1.1168,1.1167,1.1168,44800000.0
2009-06-08 04:24:00,1.1168,1.1168,1.1164,1.1166,34200000.0
2009-06-08 04:25:00,1.1168,1.1168,1.11655,1.11655,30200000.0
2009-06-08 04:26:00,1.1165,1.1167,1.11645,1.11665,28200000.0
2009-06-08 04:27:00,1.11655,1.1167,1.11645,1.11665,14800000.0
2009-06-08 04:28:00,1.11655,1.1167,1.1161,1.11645,139800000.0
2009-06-08 04:29:00,1.11625,1.11625,1.11615,1.1162,104000000.0
2009-06-08 04:30:00,1.1162,1.1162,1.1162,1.1162,81600000.0
2009-06-08 04:31:00,1.1162,1.1162,1.1162,1.1162,51800000.0
2009-06-08 04:32:00,1.1162,1.11625,1.1162,1.1162,100400000.0
2009-06-08 04:33:00,1.1162,1.1162,1.11615,1.1162,347200000.0
2009-06-08 04:34:00,1.1162,1.1162,1.11615,1.11615,196000000.0
2009-06-08 04:35:00,1.1162,1.1162,1.11615,1.1162,127600000.0
2009-06-08 04:36:00,1.1162,1.11645,1.1161,1.1163,134200000.0
2009-06-08 04:37:00,1.1163,1.1163,1.1162,1.11625,156600000.0
2009-06-08 04:38:00,1.11625,1.1163,1.1162,1.11625,297200000.0
2009-06-08 04:39:00,1.1162,1.11635,1.1162,1.1163,405600000.0
2009-06-08 04:40:00,1.1163,1.1163,1.1161,1.1162,97400000.0
2009-06-08 04:41:00,1.11625,1.11625,1.1156,1.1156,70000000.0
2009-06-08 04:42:00,1.1156,1.1157,1.1155,1.1155,61600000.0
2009-06-08 04:43:00,1.1155,1.1156,1.11545,1.1156,34400000.0
2009-06-08 04:44:00,1.1156,1.11575,1.1156,1.11565,8000000.0
2009-06-08 04:45:00,1.11575,1.11575,1.11565,1.11565,11800000.0
2009-06-08 04:46:00,1.11565,1.11565,1.11565,1.11565,69600000.0
2009-06-08 04:47:00,1.11565,1.11565,1.1156,1.1156,111800000.0
2009-06-08 04:48:00,1.1156,1.1157,1.1156,1.1157,34800000.0
2009-06-08 04:49:00,1.1157,1.1157,1.11545,1.11565,28800000.0
2009-06-08 04:50:00,1.11565,1.1157,1.11545,1.1157,94000000.0
2009-06-08 04:51:00,1.1157,1.1157,1.1155,1.1157,43200000.0
2009-06-08 04:52:00,1.1157,1.1157,1.1156,1.1157,44600000.0
2009-06-08 04:53:00,1.1157,1.1157,1.1156,1.11565,21800000.0
2009-06-08 04:54:00,1.1157,1.1159,1.1156,1.1157,151600000.0
2009-06-08 04:55:00,1.1157,1.1157,1.11565,1.1157,111400000.0
2009-06-08 04:56:00,1.1157,1.1157,1.11565,1.1157,72400000.0
2009-06-08 04:57:00,1.1157,1.1157,1.11565,1.11565,54400000.0
2009-06-08 04:58:00,1.11575,1.1158,1.11555,1.11555,76600000.0
2009-06-08 04:59:00,1.11575,1.1158,1.11565,1.11565,62600000.0
2009-06-08 05:00:00,1.11575,1.11575,1.11545,1.1155,97800000.0
2009-06-08 05:01:00,1.1155,1.1157,1.11545,1.1156,51200000.0
2009-06-08 05:02:00,1.1156,1.1156,1.1155,1.1155,61400000.0
2009-06-08 05:03:00,1.1155,1.1155,1.1155,1.1155,30800000.0
2009-06-08 05:04:00,1.1155,1.1155,1.1155,1.1155,7800000.0
2009-06-08 05:05:00,1.1155,1.1155,1.11545,1.11545,44200000.0
2009-06-08 05:06:00,1.1155,1.1155,1.1155,1.1155,1000000.0
2009-06-08 05:07:00,1.1155,1.1156,1.1155,1.1156,14600000.0
2009-06-08 05:08:00,1.1156,1.11565,1.1156,1.11565,32600000.0
2009-06-08 05:09:00,1.1159,1.1159,1.11565,1.11565,16800000.0
2009-06-08 05:10:00,1.11565,1.11565,1.11565,1.11565,2000000.0
2009-06-08 05:11:00,1.11574,1.11574,1.11551,1.11555,169000000.0
2009-06-08 05:12:00,1.11575,1.11605,1.1155,1.1157,77200000.0
2009-06-08 05:13:00,1.1157,1.1157,1.1157,1.1157,2400000.0
2009-06-08 05:14:00,1.1158,1.116,1.1158,1.116,21800000.0
2009-06-08 05:15:00,1.11575,1.11675,1.11575,1.11675,75000000.0
2009-06-08 05:16:00,1.11685,1.11685,1.1165,1.11655,112400000.0
2009-06-08 05:17:00,1.1166,1.11665,1.11655,1.11665,98200000.0
2009-06-08 05:18:00,1.11665,1.11665,1.11655,1.11665,110200000.0
2009-06-08 05:19:00,1.11665,1.11665,1.11655,1.11655,77200000.0
2009-06-08 05:20:00,1.11655,1.11665,1.11655,1.11655,133400000.0
2009-06-08 05:21:00,1.11655,1.1166,1.11655,1.11655,43600000.0
2009-06-08 05:22:00,1.11655,1.11665,1.11655,1.11665,95200000.0
2009-06-08 05:23:00,1.11665,1.11665,1.11655,1.1166,70000000.0
2009-06-08 05:24:00,1.1166,1.1167,1.1165,1.1166,113000000.0
2009-06-08 05:25:00,1.11665,1.11665,1.11655,1.11655,97600000.0
2009-06-08 05:26:00,1.11655,1.1166,1.11655,1.11655,89400000.0
2009-06-08 05:27:00,1.11655,1.11655,1.1159,1.11605,66800000.0
2009-06-08 05:28:00,1.11605,1.1161,1.11605,1.1161,35200000.0
2009-06-08 05:29:00,1.1161,1.1161,1.1161,1.1161,33800000.0
2009-06-08 05:30:00,1.1161,1.1161,1.1161,1.1161,33000000.0
2009-06-08 05:31:00,1.1161,1.1161,1.1154,1.1155,39800000.0
2009-06-08 05:32:00,1.1155,1.11565,1.1155,1.1156,111400000.0
2009-06-08 05:33:00,1.1156,1.11565,1.11545,1.11545,32800000.0
2009-06-08 05:34:00,1.1156,1.11565,1.1155,1.11565,38600000.0
2009-06-08 05:35:00,1.11565,1.11565,1.11545,1.11565,35800000.0
2009-06-08 05:36:00,1.11565,1.11565,1.11565,1.11565,6000000.0
2009-06-08 05:37:00,1.1156,1.1156,1.1155,1.1155,5400000.0
2009-06-08 05:38:00,1.1155,1.1155,1.11525,1.1153,48800000.0
2009-06-08 05:39:00,1.11517,1.11536,1.11517,1.11518,179000000.0
2009-06-08 05:40:00,1.11509,1.11534,1.11495,1.11534,48200000.0
2009-06-08 05:41:00,1.11557,1.11557,1.11523,1.11539,125000000.0
2009-06-08 05:42:00,1.11535,1.11535,1.11535,1.11535,26000000.0
2009-06-08 05:43:00,1.11535,1.11535,1.11535,1.11535,8400000.0
2009-06-08 05:44:00,1.11532,1.11532,1.11518,1.11526,47400000.0
2009-06-08 05:45:00,1.11535,1.1157,1.11535,1.1157,13800000.0
2009-06-08 05:46:00,1.11575,1.11575,1.11575,1.11575,7000000.0
2009-06-08 05:47:00,1.11575,1.1158,1.1154,1.1158,66000000.0
2009-06-08 05:48:00,1.1158,1.11585,1.1158,1.11585,24200000.0
2009-06-08 05:49:00,1.11585,1.11665,1.11575,1.11665,59600000.0
2009-06-08 05:50:00,1.11655,1.11655,1.11615,1.1162,24200000.0
2009-06-08 05:51:00,1.1162,1.1164,1.11615,1.1164,84000000.0
2009-06-08 05:52:00,1.1164,1.1165,1.11615,1.1165,251000000.0
2009-06-08 05:53:00,1.1162,1.1168,1.1162,1.1168,131200000.0
2009-06-08 05:54:00,1.11685,1.11685,1.116,1.11655,185200000.0
2009-06-08 05:55:00,1.11655,1.11655,1.1163,1.1165,177600000.0
2009-06-08 05:56:00,1.1165,1.1168,1.1161,1.1165,62000000.0
2009-06-08 05:57:00,1.1162,1.1168,1.11605,1.1167,140200000.0
2009-06-08 05:58:00,1.1168,1.1168,1.1168,1.1168,93600000.0
2009-06-08 05:59:00,1.1168,1.1171,1.1168,1.1169,49200000.0
2009-06-08 06:00:00,1.117,1.117,1.11675,1.11695,18600000.0
2009-06-08 06:01:00,1.117,1.117,1.1167,1.11675,54400000.0
2009-06-08 06:02:00,1.11685,1.1171,1.1168,1.117,69800000.0
2009-06-08 06:03:00,1.117,1.1171,1.117,1.117,29000000.0
2009-06-08 06:04:00,1.11687,1.11687,1.11646,1.11687,22200000.0
2009-06-08 06:05:00,1.117,1.11745,1.11675,1.11675,239800000.0
2009-06-08 06:06:00,1.1168,1.11685,1.1168,1.1168,31600000.0
2009-06-08 06:07:00,1.1168,1.11685,1.1168,1.11685,31200000.0
2009-06-08 06:08:00,1.1168,1.1168,1.1168,1.1168,41600000.0
2009-06-08 06:09:00,1.1168,1.11685,1.1168,1.1168,74600000.0
2009-06-08 06:10:00,1.1168,1.11685,1.1168,1.1168,42600000.0
2009-06-08 06:11:00,1.1168,1.11695,1.1168,1.11685,54000000.0
2009-06-08 06:12:00,1.117,1.117,1.11695,1.11695,11000000.0
2009-06-08 06:13:00,1.117,1.117,1.11695,1.117,21200000.0
2009-06-08 06:14:00,1.117,1.117,1.117,1.117,2000000.0
2009-06-08 06:15:00,1.11695,1.11695,1.116,1.116,113000000.0
2009-06-08 06:16:00,1.1157,1.11605,1.1157,1.1159,43000000.0
2009-06-08 06:17:00,1.11595,1.1165,1.11565,1.1161,108000000.0
2009-06-08 06:18:00,1.11645,1.11645,1.116,1.11635,109600000.0
2009-06-08 06:19:00,1.1165,1.1165,1.116,1.11645,52800000.0
2009-06-08 06:20:00,1.1165,1.1165,1.11645,1.11645,74600000.0
2009-06-08 06:21:00,1.1165,1.1165,1.1161,1.1162,44600000.0
2009-06-08 06:22:00,1.1163,1.1164,1.1163,1.1164,6200000.0
2009-06-08 06:23:00,1.11635,1.1164,1.11635,1.11635,36200000.0
2009-06-08 06:24:00,1.1165,1.11685,1.1164,1.1164,46200000.0
2009-06-08 06:25:00,1.1164,1.1168,1.1164,1.1168,43000000.0
2009-06-08 06:26:00,1.11675,1.1168,1.1162,1.11635,54800000.0
2009-06-08 06:27:00,1.1164,1.1167,1.11615,1.1164,36200000.0
2009-06-08 06:28:00,1.1164,1.1166,1.1164,1.1165,43600000.0
2009-06-08 06:29:00,1.1162,1.1165,1.11605,1.11615,79400000.0
2009-06-08 06:30:00,1.1162,1.1162,1.11595,1.116,38000000.0
2009-06-08 06:31:00,1.1161,1.1162,1.116,1.1162,24200000.0
2009-06-08 06:32:00,1.1162,1.11675,1.116,1.116,61800000.0
2009-06-08 06:33:00,1.116,1.1161,1.116,1.116,20400000.0
2009-06-08 06:34:00,1.116,1.1161,1.116,1.1161,14600000.0
2009-06-08 06:35:00,1.116,1.11625,1.116,1.1161,47200000.0
2009-06-08 06:36:00,1.1161,1.1164,1.1161,1.1163,114400000.0
2009-06-08 06:37:00,1.1163,1.1163,1.1161,1.1162,29400000.0
2009-06-08 06:38:00,1.1164,1.1169,1.1164,1.11675,96200000.0
2009-06-08 06:39:00,1.1168,1.1169,1.1167,1.1169,63600000.0
2009-06-08 06:40:00,1.117,1.117,1.1166,1.117,59800000.0
2009-06-08 06:41:00,1.117,1.1171,1.1165,1.1165,136000000.0
2009-06-08 06:42:00,1.11645,1.1166,1.1161,1.1164,77600000.0
2009-06-08 06:43:00,1.1165,1.1165,1.11605,1.11635,38200000.0
2009-06-08 06:44:00,1.1159,1.1165,1.1159,1.11615,38400000.0
2009-06-08 06:45:00,1.11615,1.11615,1.116,1.1161,33200000.0
2009-06-08 06:46:00,1.1161,1.1161,1.116,1.116,62000000.0
2009-06-08 06:47:00,1.116,1.11615,1.116,1.11615,38000000.0
2009-06-08 06:48:00,1.11587,1.116,1.11584,1.11595,648200000.0
2009-06-08 06:49:00,1.11605,1.1161,1.116,1.1161,16600000.0
2009-06-08 06:50:00,1.1161,1.1162,1.116,1.1161,38400000.0
2009-06-08 06:51:00,1.1161,1.1162,1.11605,1.1162,27600000.0
2009-06-08 06:52:00,1.1162,1.1165,1.1161,1.1165,32400000.0
2009-06-08 06:53:00,1.1165,1.1165,1.11615,1.11645,55200000.0
2009-06-08 06:54:00,1.1165,1.1165,1.116,1.1165,140200000.0
2009-06-08 06:55:00,1.11645,1.1165,1.11625,1.11625,26600000.0
2009-06-08 06:56:00,1.1161,1.1163,1.1161,1.1163,46000000.0
2009-06-08 06:57:00,1.1163,1.1163,1.1161,1.1163,23800000.0
2009-06-08 06:58:00,1.11605,1.11645,1.116,1.1163,31200000.0
2009-06-08 06:59:00,1.1164,1.1166,1.1164,1.1165,32200000.0
2009-06-08 07:00:00,1.1165,1.1165,1.11605,1.1163,21600000.0
2009-06-08 07:01:00,1.1163,1.1163,1.1162,1.1163,25600000.0
2009-06-08 07:02:00,1.1163,1.1163,1.11625,1.1163,65200000.0
2009-06-08 07:03:00,1.1163,1.1163,1.11625,1.11625,9800000.0
2009-06-08 07:04:00,1.1162,1.1163,1.11605,1.11605,51600000.0
2009-06-08 07:05:00,1.11605,1.1162,1.116,1.116,83000000.0
2009-06-08 07:06:00,1.11595,1.11595,1.1152,1.1156,55200000.0
2009-06-08 07:07:00,1.1155,1.1155,1.1151,1.1154,16200000.0
2009-06-08 07:08:00,1.1155,1.1155,1.1151,1.1151,15800000.0
2009-06-08 07:09:00,1.11525,1.1153,1.11495,1.1153,34800000.0
2009-06-08 07:10:00,1.1153,1.1153,1.1152,1.1153,9400000.0
2009-06-08 07:11:00,1.1153,1.11535,1.11495,1.11495,23800000.0
2009-06-08 07:12:00,1.1152,1.1157,1.1152,1.1157,46000000.0
2009-06-08 07:13:00,1.1157,1.1157,1.11535,1.11555,15600000.0
2009-06-08 07:14:00,1.1156,1.1156,1.11525,1.11535,7200000.0
2009-06-08 07:15:00,1.1155,1.1156,1.1152,1.1152,8600000.0
2009-06-08 07:16:00,1.11545,1.1157,1.11525,1.11545,47600000.0
2009-06-08 07:17:00,1.1156,1.1156,1.1152,1.1153,12600000.0
2009-06-08 07:18:00,1.11525,1.11525,1.11525,1.11525,1000000.0
2009-06-08 07:19:00,1.1155,1.1155,1.1152,1.1152,16000000.0
2009-06-08 07:20:00,1.11545,1.11545,1.11545,1.11545,2000000.0
2009-06-08 07:21:00,1.11535,1.11645,1.11535,1.11645,81600000.0
2009-06-08 07:22:00,1.11645,1.11645,1.11625,1.1164,19600000.0
2009-06-08 07:23:00,1.11655,1.117,1.11655,1.1168,58800001.0
2009-06-08 07:24:00,1.1168,1.1173,1.1168,1.1173,100800000.0
2009-06-08 07:25:00,1.1173,1.11765,1.1172,1.11765,50600000.0
2009-06-08 07:26:00,1.11765,1.1181,1.1172,1.11775,133200000.0
2009-06-08 07:27:00,1.1178,1.11865,1.11735,1.11865,148000000.0
2009-06-08 07:28:00,1.11865,1.1187,1.1179,1.11805,126600000.0
2009-06-08 07:29:00,1.118,1.1181,1.118,1.118,48800000.0
2009-06-08 07:30:00,1.118,1.118,1.1174,1.11755,157000000.0
2009-06-08 07:31:00,1.11755,1.11785,1.1174,1.11785,100600000.0
2009-06-08 07:32:00,1.1179,1.118,1.1179,1.1179,57400000.0
2009-06-08 07:33:00,1.118,1.118,1.11775,1.11795,77400000.0
2009-06-08 07:34:00,1.118,1.118,1.11775,1.1178,15000000.0
2009-06-08 07:35:00,1.11785,1.118,1.11775,1.11795,64300000.0
2009-06-08 07:36:00,1.11775,1.1179,1.1171,1.11755,100800000.0
2009-06-08 07:37:00,1.11755,1.1179,1.1173,1.1174,148000000.0
2009-06-08 07:38:00,1.1174,1.1174,1.11725,1.11725,79600000.0
2009-06-08 07:39:00,1.11725,1.1174,1.11705,1.11735,274200000.0
2009-06-08 07:40:00,1.11705,1.11765,1.11695,1.11765,103600000.0
2009-06-08 07:41:00,1.1176,1.1176,1.11715,1.1172,123600000.0
2009-06-08 07:42:00,1.1172,1.1176,1.11675,1.11695,153399999.0
2009-06-08 07:43:00,1.117,1.1172,1.11685,1.11695,17000000.0
2009-06-08 07:44:00,1.11695,1.1174,1.11685,1.1169,56400000.0
2009-06-08 07:45:00,1.11695,1.11695,1.1166,1.1168,66800000.0
2009-06-08 07:46:00,1.1168,1.1168,1.1166,1.1167,49000000.0
2009-06-08 07:47:00,1.1168,1.11695,1.1167,1.11695,38400000.0
2009-06-08 07:48:00,1.1171,1.1171,1.11705,1.1171,16000000.0
2009-06-08 07:49:00,1.11715,1.11765,1.1171,1.1174,77800000.0
2009-06-08 07:50:00,1.1174,1.118,1.11735,1.11745,91600000.0
2009-06-08 07:51:00,1.11745,1.1177,1.11705,1.11715,154600000.0
2009-06-08 07:52:00,1.1175,1.1176,1.1175,1.1176,7000000.0
2009-06-08 07:53:00,1.11735,1.11735,1.117,1.1171,17800000.0
2009-06-08 07:54:00,1.11755,1.11755,1.11755,1.11755,1000000.0
2009-06-08 07:55:00,1.11735,1.1174,1.11735,1.1174,19000000.0
2009-06-08 07:56:00,1.1174,1.1175,1.1174,1.1174,58800000.0
2009-06-08 07:57:00,1.1174,1.1176,1.11735,1.11755,95600000.0
2009-06-08 07:58:00,1.1176,1.1177,1.11715,1.1177,26600000.0
2009-06-08 07:59:00,1.11735,1.1177,1.11715,1.1174,134800000.0
2009-06-08 08:00:00,1.1177,1.1177,1.11735,1.1177,46400000.0
2009-06-08 08:01:00,1.1177,1.1177,1.11765,1.11765,70600000.0
2009-06-08 08:02:00,1.11765,1.11815,1.11765,1.11795,69200000.0
2009-06-08 08:03:00,1.11795,1.11795,1.1178,1.11785,41600000.0
2009-06-08 08:04:00,1.11785,1.1184,1.11785,1.1184,95000000.0
2009-06-08 08:05:00,1.11835,1.1187,1.11825,1.11865,31800000.0
2009-06-08 08:06:00,1.1188,1.1191,1.1188,1.119,54000000.0
2009-06-08 08:07:00,1.11871,1.11889,1.11839,1.1185,269200000.0
2009-06-08 08:08:00,1.11925,1.1195,1.1189,1.1195,35400000.0
2009-06-08 08:09:00,1.1196,1.1197,1.1196,1.1197,104200000.0
2009-06-08 08:10:00,1.1197,1.11975,1.11965,1.11975,50200000.0
2009-06-08 08:11:00,1.11975,1.11975,1.11955,1.11955,95600000.0
2009-06-08 08:12:00,1.11955,1.11965,1.11955,1.11965,24600000.0
2009-06-08 08:13:00,1.11965,1.1197,1.11955,1.1197,106400000.0
2009-06-08 08:14:00,1.11965,1.12025,1.11965,1.12015,261800000.0
2009-06-08 08:15:00,1.1202,1.12025,1.1201,1.12015,128599998.0
2009-06-08 08:16:00,1.12015,1.12015,1.11965,1.11965,180400000.0
2009-06-08 08:17:00,1.11975,1.1201,1.11975,1.11995,46300000.0
2009-06-08 08:18:00,1.12,1.12005,1.12,1.12,34400000.0
2009-06-08 08:19:00,1.12,1.12,1.1193,1.1196,164400000.0
2009-06-08 08:20:00,1.11955,1.11965,1.11955,1.1196,47600000.0
2009-06-08 08:21:00,1.1196,1.1198,1.1196,1.1198,87400000.0
2009-06-08 08:22:00,1.1198,1.11985,1.1196,1.11985,136200000.0
2009-06-08 08:23:00,1.1199,1.12015,1.1199,1.12015,123000000.0
2009-06-08 08:24:00,1.1203,1.1205,1.1201,1.1204,150200000.0
2009-06-08 08:25:00,1.1204,1.1207,1.1203,1.1207,128799999.0
2009-06-08 08:26:00,1.1207,1.1207,1.1203,1.12055,82000000.0
2009-06-08 08:27:00,1.12055,1.12065,1.12055,1.1206,109600000.0
2009-06-08 08:28:00,1.1205,1.12095,1.12035,1.12095,122400000.0
2009-06-08 08:29:00,1.12095,1.12095,1.1206,1.1206,58200000.0
2009-06-08 08:30:00,1.1206,1.1208,1.1206,1.1208,60400000.0
2009-06-08 08:31:00,1.1208,1.121,1.1206,1.1207,297600000.0
2009-06-08 08:32:00,1.1207,1.121,1.1207,1.121,147400000.0
2009-06-08 08:33:00,1.121,1.121,1.1208,1.121,73400000.0
2009-06-08 08:34:00,1.121,1.12155,1.1209,1.1214,136800000.0
2009-06-08 08:35:00,1.12145,1.12155,1.12145,1.12155,84600000.0
2009-06-08 08:36:00,1.12155,1.12155,1.1215,1.12155,28800000.0
2009-06-08 08:37:00,1.12145,1.12145,1.1213,1.12145,121000000.0
2009-06-08 08:38:00,1.12145,1.12155,1.12145,1.12155,20000000.0
2009-06-08 08:39:00,1.12155,1.12165,1.12135,1.1214,103000000.0
2009-06-08 08:40:00,1.1214,1.1214,1.1214,1.1214,39800000.0
2009-06-08 08:41:00,1.12135,1.12145,1.12135,1.12145,55200000.0
2009-06-08 08:42:00,1.12145,1.12175,1.12145,1.1216,136600000.0
2009-06-08 08:43:00,1.1216,1.12185,1.1215,1.12185,120600000.0
2009-06-08 08:44:00,1.1219,1.12205,1.12175,1.12195,289000001.0
2009-06-08 08:45:00,1.12195,1.12195,1.1215,1.12155,102600000.0
2009-06-08 08:46:00,1.12145,1.12145,1.121,1.1212,328800000.0
2009-06-08 08:47:00,1.1212,1.12155,1.1212,1.1215,76200000.0
2009-06-08 08:48:00,1.1215,1.12155,1.1215,1.1215,87400000.0
2009-06-08 08:49:00,1.1215,1.1215,1.12145,1.12145,151200000.0
2009-06-08 08:50:00,1.12145,1.12155,1.12135,1.12145,251600000.0
2009-06-08 08:51:00,1.1214,1.1214,1.1209,1.121,309600000.0
2009-06-08 08:52:00,1.121,1.121,1.1207,1.1207,94400000.0
2009-06-08 08:53:00,1.12075,1.1208,1.12075,1.12075,164200000.0
2009-06-08 08:54:00,1.1208,1.1208,1.1204,1.1205,102600000.0
2009-06-08 08:55:00,1.1205,1.12055,1.12035,1.12045,75799999.0
2009-06-08 08:56:00,1.1205,1.12065,1.1203,1.12065,358999995.0
2009-06-08 08:57:00,1.12065,1.1207,1.12045,1.1207,212800000.0
2009-06-08 08:58:00,1.1207,1.12085,1.1205,1.1205,130400000.0
2009-06-08 08:59:00,1.12045,1.1209,1.1201,1.1206,248399999.0
2009-06-08 09:00:00,1.12065,1.12085,1.1206,1.12065,151600000.0
2009-06-08 09:01:00,1.12065,1.12065,1.12055,1.12055,269399987.0
2009-06-08 09:02:00,1.12055,1.12125,1.1205,1.1208,292600000.0
2009-06-08 09:03:00,1.1208,1.1208,1.1201,1.12015,205000000.0
2009-06-08 09:04:00,1.12015,1.12015,1.1201,1.1201,25000000.0
2009-06-08 09:05:00,1.12025,1.12055,1.12025,1.12055,100800000.0
2009-06-08 09:06:00,1.12055,1.1212,1.1205,1.1212,186800000.0
2009-06-08 09:07:00,1.1212,1.1215,1.121,1.1213,135600000.0
2009-06-08 09:08:00,1.1213,1.1213,1.1212,1.1212,72000000.0
2009-06-08 09:09:00,1.1212,1.1216,1.1212,1.1215,189400000.0
2009-06-08 09:10:00,1.1215,1.12275,1.1215,1.12275,217600000.0
2009-06-08 09:11:00,1.12275,1.123,1.12275,1.1228,131800000.0
2009-06-08 09:12:00,1.1228,1.1233,1.12275,1.1233,149600000.0
2009-06-08 09:13:00,1.12345,1.12375,1.1233,1.12355,91200000.0
2009-06-08 09:14:00,1.12355,1.1236,1.1233,1.12345,55800000.0
2009-06-08 09:15:00,1.1234,1.1236,1.1234,1.1236,49200000.0
2009-06-08 09:16:00,1.1236,1.1237,1.1234,1.1235,46800000.0
2009-06-08 09:17:00,1.1235,1.1237,1.12315,1.12335,125000000.0
2009-06-08 09:18:00,1.1233,1.12335,1.123,1.1232,72600000.0
2009-06-08 09:19:00,1.1232,1.1232,1.1228,1.1229,174000000.0
2009-06-08 09:20:00,1.12305,1.12345,1.12305,1.12325,70800000.0
2009-06-08 09:21:00,1.12325,1.12325,1.12285,1.12285,80600000.0
2009-06-08 09:22:00,1.12285,1.12285,1.12285,1.12285,61200000.0
2009-06-08 09:23:00,1.12295,1.123,1.1228,1.1228,38000000.0
2009-06-08 09:24:00,1.12285,1.123,1.1227,1.12275,131800000.0
2009-06-08 09:25:00,1.1228,1.12305,1.12265,1.123,206000000.0
2009-06-08 09:26:00,1.123,1.1231,1.12275,1.1228,209200000.0
2009-06-08 09:27:00,1.1228,1.1235,1.1226,1.1233,274400000.0
2009-06-08 09:28:00,1.1233,1.12415,1.1232,1.12415,302600000.0
2009-06-08 09:29:00,1.12415,1.1244,1.12415,1.1244,375000000.0
2009-06-08 09:30:00,1.1244,1.12445,1.1242,1.1244,277000000.0
2009-06-08 09:31:00,1.1244,1.1246,1.1242,1.1246,252200000.0
2009-06-08 09:32:00,1.1246,1.1249,1.12395,1.12425,254000000.0
2009-06-08 09:33:00,1.12425,1.12425,1.1241,1.12415,654200000.0
2009-06-08 09:34:00,1.1241,1.12415,1.12355,1.124,290400000.0
2009-06-08 09:35:00,1.124,1.12445,1.1237,1.12445,168200000.0
2009-06-08 09:36:00,1.12445,1.1245,1.1239,1.12395,335600000.0
2009-06-08 09:37:00,1.12395,1.1244,1.12395,1.1242,218800000.0
2009-06-08 09:38:00,1.1242,1.125,1.12415,1.1249,236400000.0
2009-06-08 09:39:00,1.1249,1.125,1.12425,1.1249,267800000.0
2009-06-08 09:40:00,1.1249,1.125,1.12465,1.12465,159000000.0
2009-06-08 09:41:00,1.1247,1.1252,1.1247,1.1251,355800000.0
2009-06-08 09:42:00,1.1251,1.1252,1.12475,1.1249,494800000.0
2009-06-08 09:43:00,1.1249,1.1252,1.12465,1.12465,306400000.0
2009-06-08 09:44:00,1.1247,1.1247,1.1243,1.12445,220600000.0
2009-06-08 09:45:00,1.12435,1.1245,1.1238,1.1239,162600000.0
2009-06-08 09:46:00,1.1239,1.125,1.12385,1.125,238600000.0
2009-06-08 09:47:00,1.1251,1.1252,1.125,1.1251,176000000.0
2009-06-08 09:48:00,1.1251,1.1251,1.12465,1.12475,125400000.0
2009-06-08 09:49:00,1.12475,1.12505,1.12465,1.1249,143400000.0
2009-06-08 09:50:00,1.1249,1.125,1.12465,1.1247,268800000.0
2009-06-08 09:51:00,1.1247,1.1247,1.12415,1.12425,239800000.0
2009-06-08 09:52:00,1.12435,1.1247,1.12435,1.12445,177200000.0
2009-06-08 09:53:00,1.1245,1.1245,1.1242,1.12425,143400000.0
2009-06-08 09:54:00,1.12425,1.12425,1.12385,1.12405,174200000.0
2009-06-08 09:55:00,1.12415,1.1248,1.12405,1.1247,150000000.0
2009-06-08 09:56:00,1.1247,1.125,1.12445,1.125,248200000.0
2009-06-08 09:57:00,1.125,1.125,1.12455,1.1246,85800000.0
2009-06-08 09:58:00,1.12445,1.1251,1.1244,1.125,158300000.0
2009-06-08 09:59:00,1.125,1.1251,1.1241,1.12445,191400000.0
2009-06-08 10:00:00,1.1245,1.1253,1.1245,1.1252,202200000.0
2009-06-08 10:01:00,1.1252,1.1254,1.1251,1.1253,127800000.0
2009-06-08 10:02:00,1.1253,1.12545,1.12505,1.1252,215200000.0
2009-06-08 10:03:00,1.1253,1.12545,1.125,1.1254,189800000.0
2009-06-08 10:04:00,1.1254,1.1254,1.12445,1.12495,204400000.0
2009-06-08 10:05:00,1.1249,1.1252,1.12435,1.1251,239200000.0
2009-06-08 10:06:00,1.1251,1.12545,1.12495,1.12525,180000000.0
2009-06-08 10:07:00,1.12525,1.1254,1.12465,1.125,201600000.0
2009-06-08 10:08:00,1.12515,1.1253,1.1249,1.1251,262400000.0
2009-06-08 10:09:00,1.12515,1.12525,1.12505,1.12515,268800000.0
2009-06-08 10:10:00,1.12515,1.12585,1.12515,1.12585,164800000.0
2009-06-08 10:11:00,1.12585,1.126,1.1254,1.1254,196600000.0
2009-06-08 10:12:00,1.12545,1.1257,1.1254,1.12555,903000010.0
2009-06-08 10:13:00,1.12555,1.12565,1.12535,1.12535,1110000007.0
2009-06-08 10:14:00,1.1254,1.12555,1.1251,1.12525,194400000.0
2009-06-08 10:15:00,1.12525,1.1257,1.1252,1.1256,184400000.0
2009-06-08 10:16:00,1.1257,1.126,1.1256,1.12585,276400000.0
2009-06-08 10:17:00,1.12585,1.12585,1.1256,1.12575,239800000.0
2009-06-08 10:18:00,1.12575,1.1259,1.12555,1.1259,118400001.0
2009-06-08 10:19:00,1.1259,1.1259,1.1257,1.12585,30000000.0
2009-06-08 10:20:00,1.1259,1.126,1.12555,1.12565,127600000.0
2009-06-08 10:21:00,1.12565,1.1259,1.1255,1.1255,189000000.0
2009-06-08 10:22:00,1.1255,1.1259,1.1255,1.12555,191000000.0
2009-06-08 10:23:00,1.12555,1.1257,1.1255,1.1255,310800000.0
2009-06-08 10:24:00,1.1255,1.12575,1.1255,1.1255,172800000.0
2009-06-08 10:25:00,1.12555,1.12565,1.12545,1.12555,123500000.0
2009-06-08 10:26:00,1.12555,1.1257,1.1255,1.1255,65100000.0
2009-06-08 10:27:00,1.1257,1.12575,1.12565,1.1257,40000000.0
2009-06-08 10:28:00,1.1257,1.1258,1.1256,1.1258,51600000.0
2009-06-08 10:29:00,1.1258,1.1258,1.12575,1.12575,18000000.0
2009-06-08 10:30:00,1.12575,1.1258,1.12555,1.12555,47600000.0
2009-06-08 10:31:00,1.12555,1.12555,1.12545,1.12555,54600000.0
2009-06-08 10:32:00,1.1255,1.12555,1.12545,1.12545,121800000.0
2009-06-08 10:33:00,1.12545,1.12555,1.1254,1.1255,112600000.0
2009-06-08 10:34:00,1.1255,1.12555,1.12535,1.1254,121800000.0
2009-06-08 10:35:00,1.1254,1.12565,1.12535,1.1256,147200000.0
2009-06-08 10:36:00,1.1256,1.12565,1.1256,1.12565,43600000.0
2009-06-08 10:37:00,1.1257,1.1258,1.1256,1.1258,31800000.0
2009-06-08 10:38:00,1.1258,1.1258,1.1256,1.1258,169400000.0
2009-06-08 10:39:00,1.12555,1.12575,1.1255,1.12565,170600000.0
2009-06-08 10:40:00,1.12565,1.1257,1.1255,1.12565,107400000.0
2009-06-08 10:41:00,1.12555,1.1256,1.12525,1.12535,250000000.0
2009-06-08 10:42:00,1.12535,1.12535,1.1251,1.1252,133000000.0
2009-06-08 10:43:00,1.1252,1.1257,1.12515,1.1257,158500000.0
2009-06-08 10:44:00,1.1257,1.1257,1.12505,1.12535,207800000.0
2009-06-08 10:45:00,1.12535,1.1255,1.125,1.1251,110200000.0
2009-06-08 10:46:00,1.1251,1.12555,1.1251,1.1252,245000000.0
2009-06-08 10:47:00,1.1252,1.12525,1.12465,1.1247,274800000.0
2009-06-08 10:48:00,1.12475,1.125,1.12465,1.1248,162400000.0
2009-06-08 10:49:00,1.1248,1.125,1.1246,1.1246,116600000.0
2009-06-08 10:50:00,1.1246,1.12475,1.12455,1.12465,110200000.0
2009-06-08 10:51:00,1.12465,1.1252,1.12465,1.1249,171000000.0
2009-06-08 10:52:00,1.12485,1.1251,1.12465,1.1251,110400000.0
2009-06-08 10:53:00,1.1251,1.1251,1.1247,1.12475,67800000.0
2009-06-08 10:54:00,1.12475,1.12475,1.1247,1.12475,53000000.0
2009-06-08 10:55:00,1.12475,1.125,1.12475,1.1248,90800000.0
2009-06-08 10:56:00,1.12485,1.12515,1.12475,1.1248,224600000.0
2009-06-08 10:57:00,1.12485,1.1253,1.12485,1.1251,210400000.0
2009-06-08 10:58:00,1.1251,1.1253,1.1251,1.1252,178800000.0
2009-06-08 10:59:00,1.1252,1.1252,1.12495,1.12495,250800000.0
2009-06-08 11:00:00,1.12505,1.12545,1.12465,1.125,336200000.0
2009-06-08 11:01:00,1.12495,1.1256,1.12495,1.1256,207000000.0
2009-06-08 11:02:00,1.1256,1.1256,1.125,1.12525,159600000.0
2009-06-08 11:03:00,1.1253,1.1254,1.12495,1.125,190200000.0
2009-06-08 11:04:00,1.125,1.125,1.12445,1.1245,273000000.0
2009-06-08 11:05:00,1.1245,1.12455,1.124,1.1241,335000000.0
2009-06-08 11:06:00,1.12405,1.1241,1.12375,1.1238,92000000.0
2009-06-08 11:07:00,1.12375,1.1239,1.12375,1.1238,106600000.0
2009-06-08 11:08:00,1.1238,1.1238,1.12315,1.1232,199400000.0
2009-06-08 11:09:00,1.1229,1.12385,1.1229,1.12355,198200000.0
2009-06-08 11:10:00,1.12355,1.12365,1.12345,1.12345,148000000.0
2009-06-08 11:11:00,1.12345,1.12345,1.1228,1.12295,121600000.0
2009-06-08 11:12:00,1.12275,1.1232,1.12275,1.12285,136800000.0
2009-06-08 11:13:00,1.12285,1.12285,1.12265,1.1227,255200000.0
2009-06-08 11:14:00,1.1227,1.12325,1.1227,1.12325,179600000.0
2009-06-08 11:15:00,1.12325,1.1235,1.1228,1.12325,211400000.0
2009-06-08 11:16:00,1.12335,1.1235,1.12315,1.12315,133000000.0
2009-06-08 11:17:00,1.1232,1.1232,1.123,1.12305,94200000.0
2009-06-08 11:18:00,1.123,1.123,1.1226,1.12265,164200000.0
2009-06-08 11:19:00,1.12265,1.1228,1.12265,1.1227,259200000.0
2009-06-08 11:20:00,1.1227,1.1228,1.1227,1.1228,205000000.0
2009-06-08 11:21:00,1.1228,1.12305,1.1228,1.12305,233800000.0
2009-06-08 11:22:00,1.12315,1.12375,1.12315,1.1235,271800000.0
2009-06-08 11:23:00,1.12355,1.1238,1.1235,1.1238,96400000.0
2009-06-08 11:24:00,1.12385,1.1243,1.1238,1.12415,218000000.0
2009-06-08 11:25:00,1.12415,1.12415,1.1235,1.1235,254200000.0
2009-06-08 11:26:00,1.12355,1.12385,1.12355,1.12365,132600000.0
2009-06-08 11:27:00,1.12365,1.1237,1.12355,1.1237,143000000.0
2009-06-08 11:28:00,1.1237,1.12375,1.1235,1.1235,158600000.0
2009-06-08 11:29:00,1.1235,1.1236,1.12335,1.1234,209400000.0
2009-06-08 11:30:00,1.1234,1.1237,1.1234,1.12355,233400000.0
2009-06-08 11:31:00,1.1237,1.1242,1.1237,1.1241,76000000.0
2009-06-08 11:32:00,1.1241,1.1242,1.12355,1.12395,158800000.0
2009-06-08 11:33:00,1.12395,1.1242,1.12395,1.12415,114800000.0
2009-06-08 11:34:00,1.12415,1.1242,1.124,1.124,265000000.0
2009-06-08 11:35:00,1.12405,1.12535,1.124,1.1252,271200000.0
2009-06-08 11:36:00,1.1252,1.1255,1.1249,1.12495,234400000.0
2009-06-08 11:37:00,1.125,1.12595,1.125,1.12595,260000000.0
2009-06-08 11:38:00,1.12595,1.1272,1.12595,1.1261,273100000.0
2009-06-08 11:39:00,1.1262,1.12715,1.12615,1.12715,339199999.0
2009-06-08 11:40:00,1.12715,1.12725,1.1266,1.1268,316300000.0
2009-06-08 11:41:00,1.1268,1.1275,1.1268,1.1272,150600000.0
2009-06-08 11:42:00,1.1272,1.12725,1.1267,1.127,182800000.0
2009-06-08 11:43:00,1.127,1.1272,1.1265,1.1265,210800000.0
2009-06-08 11:44:00,1.1266,1.12675,1.1264,1.12645,259799998.0
2009-06-08 11:45:00,1.12645,1.1266,1.1261,1.1265,320800000.0
2009-06-08 11:46:00,1.1265,1.1267,1.12615,1.1262,279200000.0
2009-06-08 11:47:00,1.1262,1.12665,1.1262,1.1264,152000000.0
2009-06-08 11:48:00,1.12645,1.1267,1.1264,1.1265,91600000.0
2009-06-08 11:49:00,1.1265,1.12685,1.1265,1.1268,99600000.0
2009-06-08 11:50:00,1.1268,1.1274,1.12675,1.1274,167000000.0
2009-06-08 11:51:00,1.12715,1.12785,1.1271,1.1276,153800000.0
2009-06-08 11:52:00,1.12755,1.1276,1.12695,1.12695,136200000.0
2009-06-08 11:53:00,1.1271,1.1277,1.1271,1.1276,239200000.0
2009-06-08 11:54:00,1.1276,1.1279,1.1274,1.1277,157800000.0
2009-06-08 11:55:00,1.1277,1.1279,1.12765,1.1277,259200000.0
2009-06-08 11:56:00,1.1277,1.1282,1.1277,1.12805,270000000.0
2009-06-08 11:57:00,1.12805,1.1286,1.12805,1.1285,266400000.0
2009-06-08 11:58:00,1.1285,1.1289,1.12835,1.12875,277600000.0
2009-06-08 11:59:00,1.12875,1.12905,1.1285,1.1286,396800000.0
2009-06-08 12:00:00,1.1286,1.129,1.12855,1.12895,411600001.0
2009-06-08 12:01:00,1.12895,1.129,1.1284,1.1284,335200000.0
2009-06-08 12:02:00,1.1285,1.1288,1.1285,1.12875,224000000.0
2009-06-08 12:03:00,1.12875,1.1289,1.1286,1.12875,259600001.0
2009-06-08 12:04:00,1.12875,1.12885,1.12865,1.12865,340400007.0
2009-06-08 12:05:00,1.1287,1.1289,1.12845,1.12865,462999999.0
2009-06-08 12:06:00,1.1287,1.1287,1.12855,1.12855,153000000.0
2009-06-08 12:07:00,1.12855,1.12895,1.12825,1.1287,298800000.0
2009-06-08 12:08:00,1.1287,1.12875,1.12865,1.12875,183200000.0
2009-06-08 12:09:00,1.12875,1.1289,1.1283,1.12845,345200000.0
2009-06-08 12:10:00,1.12845,1.1286,1.12795,1.12805,197200000.0
2009-06-08 12:11:00,1.12805,1.12805,1.1273,1.12735,212800000.0
2009-06-08 12:12:00,1.12735,1.1276,1.12725,1.12725,148800000.0
2009-06-08 12:13:00,1.12725,1.12745,1.127,1.12705,164800000.0
2009-06-08 12:14:00,1.12705,1.1271,1.1266,1.12685,184000000.0
2009-06-08 12:15:00,1.12685,1.12685,1.1264,1.1264,233000000.0
2009-06-08 12:16:00,1.1264,1.12675,1.12605,1.1264,215000000.0
2009-06-08 12:17:00,1.1264,1.1266,1.12605,1.1261,223400000.0
2009-06-08 12:18:00,1.1261,1.1263,1.12505,1.12555,273900000.0
2009-06-08 12:19:00,1.1257,1.12595,1.12535,1.12545,143800000.0
2009-06-08 12:20:00,1.1255,1.1258,1.12515,1.12525,276000000.0
2009-06-08 12:21:00,1.12525,1.1254,1.1249,1.1249,250600000.0
2009-06-08 12:22:00,1.125,1.125,1.1246,1.1248,189200000.0
2009-06-08 12:23:00,1.1247,1.1249,1.12455,1.1248,142800000.0
2009-06-08 12:24:00,1.1248,1.1253,1.1248,1.12515,91600000.0
2009-06-08 12:25:00,1.12515,1.12535,1.12505,1.1253,110400000.0
2009-06-08 12:26:00,1.1253,1.1254,1.1251,1.1253,85200000.0
2009-06-08 12:27:00,1.1253,1.1255,1.125,1.12545,212000000.0
2009-06-08 12:28:00,1.1255,1.1258,1.1255,1.1255,215300000.0
2009-06-08 12:29:00,1.1255,1.126,1.12545,1.1259,136200000.0
2009-06-08 12:30:00,1.1259,1.12655,1.12585,1.1264,239200000.0
2009-06-08 12:31:00,1.1263,1.1265,1.1262,1.12625,138000000.0
2009-06-08 12:32:00,1.12625,1.1266,1.12565,1.12565,194300000.0
2009-06-08 12:33:00,1.12565,1.1257,1.12565,1.12565,59600000.0
2009-06-08 12:34:00,1.12565,1.1259,1.12545,1.12575,113400000.0
2009-06-08 12:35:00,1.1257,1.12585,1.12515,1.1255,210300000.0
2009-06-08 12:36:00,1.1255,1.12565,1.125,1.1251,192600000.0
2009-06-08 12:37:00,1.1251,1.1251,1.12485,1.1249,186000000.0
2009-06-08 12:38:00,1.1249,1.1249,1.1238,1.124,328600000.0
2009-06-08 12:39:00,1.1243,1.12465,1.1241,1.12435,142700000.0
2009-06-08 12:40:00,1.12435,1.12455,1.1241,1.12435,106700000.0
2009-06-08 12:41:00,1.1243,1.12435,1.1243,1.12435,86200000.0
2009-06-08 12:42:00,1.12445,1.12485,1.12445,1.1248,77800000.0
2009-06-08 12:43:00,1.1248,1.1248,1.1244,1.1245,118600000.0
2009-06-08 12:44:00,1.12465,1.125,1.12465,1.125,83200000.0
2009-06-08 12:45:00,1.125,1.1252,1.1248,1.1249,109400000.0
2009-06-08 12:46:00,1.1249,1.125,1.1249,1.1249,82400000.0
2009-06-08 12:47:00,1.1249,1.125,1.12475,1.1249,104000000.0
2009-06-08 12:48:00,1.1249,1.1251,1.1247,1.1248,199400000.0
2009-06-08 12:49:00,1.12485,1.1249,1.1245,1.12475,151400000.0
2009-06-08 12:50:00,1.12475,1.125,1.12475,1.1248,218200000.0
2009-06-08 12:51:00,1.1248,1.1253,1.12455,1.1253,140400000.0
2009-06-08 12:52:00,1.1253,1.1253,1.12505,1.12505,92200000.0
2009-06-08 12:53:00,1.125,1.1252,1.12475,1.125,308400000.0
2009-06-08 12:54:00,1.12505,1.1251,1.1246,1.125,407800000.0
2009-06-08 12:55:00,1.1252,1.1254,1.12505,1.12505,221200000.0
2009-06-08 12:56:00,1.12515,1.12525,1.1251,1.1252,136400000.0
2009-06-08 12:57:00,1.1252,1.1255,1.1252,1.12525,218000000.0
2009-06-08 12:58:00,1.12525,1.1258,1.12515,1.1256,126200000.0
2009-06-08 12:59:00,1.1256,1.12585,1.12555,1.1257,106800000.0
2009-06-08 13:00:00,1.1257,1.1258,1.12545,1.1255,234200000.0
2009-06-08 13:01:00,1.1255,1.1258,1.1255,1.1257,90000000.0
2009-06-08 13:02:00,1.1257,1.1263,1.12545,1.12565,234200000.0
2009-06-08 13:03:00,1.1257,1.1258,1.1255,1.12575,159400000.0
2009-06-08 13:04:00,1.1258,1.126,1.1256,1.1258,104200001.0
2009-06-08 13:05:00,1.1258,1.1262,1.12575,1.1259,417599998.0
2009-06-08 13:06:00,1.12585,1.1259,1.12555,1.1259,271800000.0
2009-06-08 13:07:00,1.12585,1.1262,1.12585,1.1262,254200001.0
2009-06-08 13:08:00,1.12625,1.1264,1.12525,1.12525,378600000.0
2009-06-08 13:09:00,1.12525,1.1255,1.125,1.1251,103000000.0
2009-06-08 13:10:00,1.1251,1.1251,1.12505,1.12505,130800000.0
2009-06-08 13:11:00,1.12505,1.1252,1.1249,1.12495,61000000.0
2009-06-08 13:12:00,1.1249,1.12545,1.12485,1.12545,290399999.0
2009-06-08 13:13:00,1.1254,1.12565,1.125,1.1251,162400000.0
2009-06-08 13:14:00,1.1251,1.1256,1.1251,1.12535,227000000.0
2009-06-08 13:15:00,1.12535,1.1255,1.1246,1.12465,198400000.0
2009-06-08 13:16:00,1.1247,1.1249,1.1246,1.12465,122400000.0
2009-06-08 13:17:00,1.12465,1.12465,1.12335,1.12375,239200000.0
2009-06-08 13:18:00,1.1237,1.1238,1.1234,1.1236,171400000.0
2009-06-08 13:19:00,1.12365,1.1244,1.1235,1.12395,344200000.0
2009-06-08 13:20:00,1.12405,1.1242,1.12375,1.12385,244400000.0
2009-06-08 13:21:00,1.12395,1.12395,1.1233,1.12385,219800001.0
2009-06-08 13:22:00,1.12385,1.12495,1.12375,1.1247,102000000.0
2009-06-08 13:23:00,1.1247,1.1247,1.12425,1.12445,34600000.0
2009-06-08 13:24:00,1.12445,1.12445,1.12415,1.1242,69200000.0
2009-06-08 13:25:00,1.1242,1.1242,1.1229,1.12305,257600000.0
2009-06-08 13:26:00,1.12305,1.12325,1.123,1.12325,148200000.0
2009-06-08 13:27:00,1.12325,1.12325,1.123,1.12325,35600000.0
2009-06-08 13:28:00,1.1233,1.1241,1.12325,1.12385,163200000.0
2009-06-08 13:29:00,1.12395,1.12395,1.12345,1.12345,181600000.0
2009-06-08 13:30:00,1.12345,1.12345,1.1222,1.12235,633399997.0
2009-06-08 13:31:00,1.12225,1.1228,1.12205,1.12275,223400000.0
2009-06-08 13:32:00,1.12275,1.12285,1.12245,1.1225,163400000.0
2009-06-08 13:33:00,1.12255,1.12285,1.1225,1.12285,312800001.0
2009-06-08 13:34:00,1.12285,1.12315,1.12265,1.1231,427200000.0
2009-06-08 13:35:00,1.12305,1.12305,1.1227,1.12275,140200000.0
2009-06-08 13:36:00,1.12275,1.123,1.12205,1.1229,148600000.0
2009-06-08 13:37:00,1.1229,1.1229,1.12245,1.1225,246100000.0
2009-06-08 13:38:00,1.1225,1.12265,1.1223,1.1224,230400000.0
2009-06-08 13:39:00,1.1225,1.1231,1.1225,1.1228,180400000.0
2009-06-08 13:40:00,1.12295,1.1231,1.1226,1.1231,91400000.0
2009-06-08 13:41:00,1.1231,1.1245,1.123,1.1237,220000000.0
2009-06-08 13:42:00,1.1235,1.1238,1.1234,1.1237,319400000.0
2009-06-08 13:43:00,1.1237,1.1238,1.12345,1.1237,179400000.0
2009-06-08 13:44:00,1.1237,1.124,1.1229,1.1236,352000000.0
2009-06-08 13:45:00,1.12355,1.1239,1.1231,1.1237,172800000.0
2009-06-08 13:46:00,1.1238,1.1242,1.1234,1.1235,453800001.0
2009-06-08 13:47:00,1.12355,1.1237,1.123,1.12315,228200000.0
2009-06-08 13:48:00,1.1232,1.1232,1.12275,1.1229,143800000.0
2009-06-08 13:49:00,1.1229,1.123,1.1221,1.1223,207000000.0
2009-06-08 13:50:00,1.1224,1.123,1.1224,1.123,118800000.0
2009-06-08 13:51:00,1.123,1.1231,1.12265,1.1228,68600000.0
2009-06-08 13:52:00,1.1226,1.1232,1.12245,1.1232,284400000.0
2009-06-08 13:53:00,1.1232,1.1232,1.1226,1.1227,215200000.0
2009-06-08 13:54:00,1.1227,1.1228,1.12175,1.1219,285500000.0
2009-06-08 13:55:00,1.1219,1.12255,1.1219,1.12245,182200000.0
2009-06-08 13:56:00,1.12245,1.1225,1.122,1.1222,356600000.0
2009-06-08 13:57:00,1.1222,1.12225,1.1222,1.1222,109400000.0
2009-06-08 13:58:00,1.1222,1.1222,1.1215,1.1219,371800000.0
2009-06-08 13:59:00,1.1219,1.122,1.12145,1.1216,300200000.0
2009-06-08 14:00:00,1.12165,1.1218,1.1212,1.12125,563199991.0
2009-06-08 14:01:00,1.12125,1.12145,1.1211,1.1213,363800000.0
2009-06-08 14:02:00,1.1213,1.1213,1.1206,1.12115,495200000.0
2009-06-08 14:03:00,1.12095,1.1211,1.1203,1.1205,391200000.0
2009-06-08 14:04:00,1.1205,1.1211,1.1204,1.1209,250200000.0
2009-06-08 14:05:00,1.1209,1.121,1.12015,1.1206,380600000.0
2009-06-08 14:06:00,1.1206,1.1212,1.1204,1.12075,356600000.0
2009-06-08 14:07:00,1.1208,1.121,1.1205,1.12065,221000000.0
2009-06-08 14:08:00,1.1208,1.1208,1.1203,1.12035,211200000.0
2009-06-08 14:09:00,1.1205,1.1206,1.1202,1.1204,163200000.0
2009-06-08 14:10:00,1.12045,1.1208,1.12045,1.1208,152400000.0
2009-06-08 14:11:00,1.1208,1.1208,1.1207,1.1207,96400000.0
2009-06-08 14:12:00,1.1207,1.12085,1.1206,1.12085,144200000.0
2009-06-08 14:13:00,1.12085,1.12135,1.1208,1.12125,192800000.0
2009-06-08 14:14:00,1.12125,1.1215,1.12095,1.1212,565700000.0
2009-06-08 14:15:00,1.1211,1.12145,1.12095,1.1214,249000001.0
2009-06-08 14:16:00,1.1214,1.1214,1.1206,1.1208,250100000.0
2009-06-08 14:17:00,1.1209,1.1218,1.12085,1.1218,244800000.0
2009-06-08 14:18:00,1.12175,1.1223,1.12175,1.1223,133800000.0
2009-06-08 14:19:00,1.12225,1.12225,1.1221,1.1222,189600000.0
2009-06-08 14:20:00,1.1222,1.1224,1.12165,1.12175,272400000.0
2009-06-08 14:21:00,1.12175,1.1218,1.12105,1.1211,266000000.0
2009-06-08 14:22:00,1.1211,1.1212,1.1204,1.1205,361800000.0
2009-06-08 14:23:00,1.1205,1.1206,1.12045,1.1205,254400000.0
2009-06-08 14:24:00,1.1205,1.1205,1.12,1.1204,214800000.0
2009-06-08 14:25:00,1.1204,1.1204,1.12,1.12005,325200000.0
2009-06-08 14:26:00,1.12005,1.1202,1.12,1.1201,383400000.0
2009-06-08 14:27:00,1.1201,1.1204,1.12005,1.1203,125200000.0
2009-06-08 14:28:00,1.1203,1.12055,1.12025,1.12055,108200000.0
2009-06-08 14:29:00,1.12055,1.1208,1.1203,1.1204,187999999.0
2009-06-08 14:30:00,1.1204,1.12105,1.1204,1.1208,404399999.0
2009-06-08 14:31:00,1.12075,1.121,1.1207,1.1207,102600000.0
2009-06-08 14:32:00,1.1207,1.1212,1.12065,1.1211,105800000.0
2009-06-08 14:33:00,1.1212,1.1214,1.121,1.12105,166200000.0
2009-06-08 14:34:00,1.12105,1.12145,1.12105,1.12135,141000000.0
2009-06-08 14:35:00,1.12125,1.12125,1.12045,1.1205,246400000.0
2009-06-08 14:36:00,1.1205,1.1205,1.11995,1.12015,299000000.0
2009-06-08 14:37:00,1.12015,1.1202,1.11995,1.1201,487699997.0
2009-06-08 14:38:00,1.1201,1.12045,1.12,1.1204,163000000.0
2009-06-08 14:39:00,1.1204,1.1204,1.12005,1.1204,196000000.0
2009-06-08 14:40:00,1.1204,1.1205,1.11995,1.12,259000000.0
2009-06-08 14:41:00,1.12,1.1203,1.11995,1.12025,155600000.0
2009-06-08 14:42:00,1.12025,1.1203,1.12,1.12,289200000.0
2009-06-08 14:43:00,1.12,1.12015,1.12,1.1201,258000000.0
2009-06-08 14:44:00,1.1201,1.1202,1.1195,1.11985,616400010.0
2009-06-08 14:45:00,1.11985,1.11995,1.1196,1.1196,121400000.0
2009-06-08 14:46:00,1.1197,1.1198,1.1194,1.1197,567800008.0
2009-06-08 14:47:00,1.1197,1.1198,1.11945,1.1197,220400000.0
2009-06-08 14:48:00,1.1197,1.1198,1.11965,1.1197,131800000.0
2009-06-08 14:49:00,1.1197,1.1197,1.1195,1.1196,216200000.0
2009-06-08 14:50:00,1.1196,1.1199,1.1196,1.1198,398200000.0
2009-06-08 14:51:00,1.1197,1.12,1.1196,1.1199,267200000.0
2009-06-08 14:52:00,1.1199,1.1207,1.1199,1.12065,378400000.0
2009-06-08 14:53:00,1.12065,1.12135,1.12065,1.1212,246200000.0
2009-06-08 14:54:00,1.12125,1.12125,1.1206,1.12075,232900000.0
2009-06-08 14:55:00,1.1208,1.121,1.12065,1.121,440400000.0
2009-06-08 14:56:00,1.121,1.1215,1.1207,1.1212,207000000.0
2009-06-08 14:57:00,1.1212,1.1213,1.121,1.1211,240400000.0
2009-06-08 14:58:00,1.1211,1.1212,1.12075,1.1209,63400000.0
2009-06-08 14:59:00,1.1209,1.1214,1.1209,1.1214,51200000.0
2009-06-08 15:00:00,1.1214,1.1217,1.12125,1.1216,253200000.0
2009-06-08 15:01:00,1.1216,1.1217,1.12145,1.1215,389000000.0
2009-06-08 15:02:00,1.1215,1.1215,1.1214,1.1215,304000000.0
2009-06-08 15:03:00,1.1215,1.1215,1.1215,1.1215,31000000.0
2009-06-08 15:04:00,1.1215,1.1215,1.1211,1.1211,138000000.0
2009-06-08 15:05:00,1.1211,1.1212,1.1211,1.1212,298400000.0
2009-06-08 15:06:00,1.1211,1.1213,1.1211,1.1212,158600000.0
2009-06-08 15:07:00,1.1212,1.12125,1.1211,1.1212,154200000.0
2009-06-08 15:08:00,1.1212,1.1218,1.1212,1.1218,232000000.0
2009-06-08 15:09:00,1.1218,1.1218,1.1218,1.1218,130600000.0
2009-06-08 15:10:00,1.1218,1.1218,1.12135,1.1215,173000000.0
2009-06-08 15:11:00,1.1215,1.1215,1.12105,1.1211,282000000.0
2009-06-08 15:12:00,1.12105,1.1214,1.12085,1.12085,395800000.0
2009-06-08 15:13:00,1.12085,1.1211,1.1204,1.12065,300000000.0
2009-06-08 15:14:00,1.12065,1.12065,1.12005,1.1202,319600000.0
2009-06-08 15:15:00,1.1201,1.1202,1.11995,1.11995,1465400000.0
2009-06-08 15:16:00,1.11995,1.11995,1.11945,1.11945,294600000.0
2009-06-08 15:17:00,1.11945,1.1198,1.1194,1.11955,344800000.0
2009-06-08 15:18:00,1.1197,1.11995,1.1196,1.1198,621999994.0
2009-06-08 15:19:00,1.1198,1.1198,1.11955,1.1196,274800000.0
2009-06-08 15:20:00,1.1196,1.1196,1.11835,1.11835,565600001.0
2009-06-08 15:21:00,1.11835,1.1191,1.11835,1.1189,211000000.0
2009-06-08 15:22:00,1.1188,1.1189,1.11825,1.1184,314600000.0
2009-06-08 15:23:00,1.1184,1.1186,1.1181,1.1181,255000000.0
2009-06-08 15:24:00,1.1181,1.1184,1.11775,1.118,397700000.0
2009-06-08 15:25:00,1.118,1.1184,1.11795,1.11815,287800000.0
2009-06-08 15:26:00,1.11815,1.1182,1.1181,1.1181,135600000.0
2009-06-08 15:27:00,1.1181,1.1181,1.11755,1.118,404800000.0
2009-06-08 15:28:00,1.118,1.1184,1.118,1.1184,135400000.0
2009-06-08 15:29:00,1.1184,1.11865,1.1183,1.1186,169200000.0
2009-06-08 15:30:00,1.1186,1.1186,1.118,1.1184,317200000.0
2009-06-08 15:31:00,1.11845,1.11885,1.11845,1.11875,373500000.0
2009-06-08 15:32:00,1.11865,1.11915,1.1186,1.1191,251600000.0
2009-06-08 15:33:00,1.119,1.11915,1.1184,1.1189,259600000.0
2009-06-08 15:34:00,1.11895,1.11955,1.11875,1.1195,277800000.0
2009-06-08 15:35:00,1.1195,1.1195,1.1191,1.1194,270500000.0
2009-06-08 15:36:00,1.1195,1.1196,1.11915,1.1196,389000000.0
2009-06-08 15:37:00,1.1196,1.12,1.1196,1.1199,264400000.0
2009-06-08 15:38:00,1.11995,1.12025,1.1195,1.11955,387600000.0
2009-06-08 15:39:00,1.11955,1.11975,1.1189,1.1197,379100000.0
2009-06-08 15:40:00,1.1198,1.12035,1.1195,1.11975,202400000.0
2009-06-08 15:41:00,1.1198,1.12085,1.1198,1.12085,273300000.0
2009-06-08 15:42:00,1.12085,1.1212,1.12075,1.12095,203900000.0
2009-06-08 15:43:00,1.121,1.12155,1.121,1.12155,206400000.0
2009-06-08 15:44:00,1.12155,1.12155,1.12095,1.1214,437000000.0
2009-06-08 15:45:00,1.1213,1.1213,1.1206,1.1208,360600000.0
2009-06-08 15:46:00,1.1208,1.1216,1.1208,1.1216,227400000.0
2009-06-08 15:47:00,1.1216,1.1225,1.1214,1.1225,456200001.0
2009-06-08 15:48:00,1.1221,1.1226,1.1219,1.1226,534600000.0
2009-06-08 15:49:00,1.1226,1.12345,1.1226,1.1233,409599998.0
2009-06-08 15:50:00,1.1233,1.1233,1.12225,1.1223,416800000.0
2009-06-08 15:51:00,1.12235,1.12235,1.1216,1.1216,238300000.0
2009-06-08 15:52:00,1.1217,1.1219,1.12155,1.12175,144800000.0
2009-06-08 15:53:00,1.12185,1.12195,1.12155,1.1216,141600000.0
2009-06-08 15:54:00,1.1216,1.12165,1.12135,1.12155,171800000.0
2009-06-08 15:55:00,1.12155,1.12215,1.1214,1.122,335400000.0
2009-06-08 15:56:00,1.12195,1.1222,1.12185,1.12205,255500000.0
2009-06-08 15:57:00,1.12205,1.1222,1.12185,1.1219,253800000.0
2009-06-08 15:58:00,1.1219,1.1222,1.1216,1.12185,349300000.0
2009-06-08 15:59:00,1.12195,1.1226,1.1218,1.12255,268200000.0
2009-06-08 16:00:00,1.1227,1.12345,1.1227,1.12345,383600000.0
2009-06-08 16:01:00,1.12345,1.1236,1.1228,1.1231,347600000.0
2009-06-08 16:02:00,1.1231,1.1237,1.123,1.1237,266000000.0
2009-06-08 16:03:00,1.1237,1.1237,1.12275,1.1236,379200000.0
2009-06-08 16:04:00,1.12365,1.1239,1.1229,1.123,258000000.0
2009-06-08 16:05:00,1.123,1.1232,1.12205,1.12225,632800000.0
2009-06-08 16:06:00,1.1223,1.12265,1.12215,1.12265,308700000.0
2009-06-08 16:07:00,1.12265,1.123,1.12255,1.1227,310900000.0
2009-06-08 16:08:00,1.1224,1.12295,1.12185,1.1226,460500000.0
2009-06-08 16:09:00,1.1226,1.1226,1.12175,1.1219,407200000.0
2009-06-08 16:10:00,1.122,1.1223,1.12175,1.12225,345600000.0
2009-06-08 16:11:00,1.1222,1.1223,1.1219,1.12205,406800003.0
2009-06-08 16:12:00,1.12205,1.1224,1.12195,1.1224,334400000.0
2009-06-08 16:13:00,1.1224,1.123,1.12235,1.123,404100000.0
2009-06-08 16:14:00,1.123,1.1235,1.1229,1.1235,353400000.0
2009-06-08 16:15:00,1.1235,1.12365,1.12295,1.12295,407200000.0
2009-06-08 16:16:00,1.1229,1.12365,1.1229,1.1235,216000000.0
2009-06-08 16:17:00,1.1235,1.1236,1.1227,1.1228,471500000.0
2009-06-08 16:18:00,1.1228,1.1229,1.12185,1.1225,300700000.0
2009-06-08 16:19:00,1.1225,1.1228,1.1222,1.1227,310999999.0
2009-06-08 16:20:00,1.1227,1.1231,1.1226,1.12275,286000000.0
2009-06-08 16:21:00,1.12275,1.1228,1.12215,1.1225,459600000.0
2009-06-08 16:22:00,1.1225,1.12275,1.12225,1.12275,425400000.0
2009-06-08 16:23:00,1.1228,1.1228,1.1225,1.1227,441200000.0
2009-06-08 16:24:00,1.1227,1.1228,1.1225,1.1226,488600000.0
2009-06-08 16:25:00,1.1226,1.1226,1.1221,1.12215,263400000.0
2009-06-08 16:26:00,1.1221,1.1221,1.12085,1.12115,263300000.0
2009-06-08 16:27:00,1.12115,1.1215,1.121,1.12135,237800000.0
2009-06-08 16:28:00,1.1214,1.12155,1.12095,1.1212,164600000.0
2009-06-08 16:29:00,1.1213,1.1213,1.1205,1.12055,349300000.0
2009-06-08 16:30:00,1.12055,1.12055,1.11965,1.1199,330400000.0
2009-06-08 16:31:00,1.12,1.1203,1.11975,1.11995,191200000.0
2009-06-08 16:32:00,1.12,1.1204,1.1197,1.12025,211100000.0
2009-06-08 16:33:00,1.12025,1.1213,1.12025,1.1213,201100000.0
2009-06-08 16:34:00,1.1213,1.12175,1.121,1.1216,332700000.0
2009-06-08 16:35:00,1.1216,1.1216,1.1206,1.1206,301600000.0
2009-06-08 16:36:00,1.12065,1.12065,1.11975,1.11975,336200000.0
2009-06-08 16:37:00,1.1198,1.1201,1.1194,1.11965,266800000.0
2009-06-08 16:38:00,1.1197,1.12,1.1195,1.1197,287800001.0
2009-06-08 16:39:00,1.1198,1.1199,1.11885,1.11895,540000005.0
2009-06-08 16:40:00,1.1189,1.1194,1.11855,1.1193,180800000.0
2009-06-08 16:41:00,1.1193,1.12055,1.11885,1.1202,202000000.0
2009-06-08 16:42:00,1.1203,1.1206,1.12015,1.1206,352800000.0
2009-06-08 16:43:00,1.1206,1.12105,1.12005,1.1204,511800000.0
2009-06-08 16:44:00,1.1203,1.1204,1.1198,1.1199,399400000.0
2009-06-08 16:45:00,1.1199,1.1202,1.11985,1.12015,226400000.0
2009-06-08 16:46:00,1.12015,1.121,1.1195,1.1206,533099999.0
2009-06-08 16:47:00,1.12075,1.1218,1.1205,1.12155,478300000.0
2009-06-08 16:48:00,1.12155,1.1219,1.1215,1.1217,162400000.0
2009-06-08 16:49:00,1.12175,1.1218,1.1214,1.12155,256500000.0
2009-06-08 16:50:00,1.1216,1.1216,1.12105,1.1213,255000000.0
2009-06-08 16:51:00,1.1213,1.1214,1.12075,1.1208,390600000.0
2009-06-08 16:52:00,1.1208,1.12125,1.12035,1.1211,330500000.0
2009-06-08 16:53:00,1.1211,1.1211,1.12035,1.1209,370300000.0
2009-06-08 16:54:00,1.1209,1.1214,1.12065,1.1212,281500000.0
2009-06-08 16:55:00,1.1212,1.12195,1.1212,1.12185,246000000.0
2009-06-08 16:56:00,1.1219,1.1225,1.1218,1.1219,380400000.0
2009-06-08 16:57:00,1.1219,1.1221,1.12165,1.122,282800000.0
2009-06-08 16:58:00,1.122,1.1225,1.1217,1.12195,363199999.0
2009-06-08 16:59:00,1.12195,1.12315,1.12155,1.1224,487000003.0
2009-06-08 17:00:00,1.12245,1.12335,1.1224,1.12275,512700000.0
2009-06-08 17:01:00,1.12275,1.1229,1.12245,1.1227,465799999.0
2009-06-08 17:02:00,1.1225,1.12255,1.122,1.12255,327200000.0
2009-06-08 17:03:00,1.1226,1.1227,1.1225,1.12255,138000000.0
2009-06-08 17:04:00,1.1226,1.1235,1.1226,1.12345,457200000.0
2009-06-08 17:05:00,1.12355,1.1242,1.1234,1.12395,396400001.0
2009-06-08 17:06:00,1.12395,1.12395,1.1231,1.1233,399600000.0
2009-06-08 17:07:00,1.1232,1.1239,1.1231,1.1238,228400000.0
2009-06-08 17:08:00,1.1238,1.124,1.1235,1.12395,495400000.0
2009-06-08 17:09:00,1.124,1.12405,1.1236,1.1238,446000000.0
2009-06-08 17:10:00,1.1238,1.124,1.12345,1.12385,528600000.0
2009-06-08 17:11:00,1.1239,1.1244,1.12345,1.1242,208600000.0
2009-06-08 17:12:00,1.1242,1.1247,1.124,1.1241,345000000.0
2009-06-08 17:13:00,1.12415,1.12425,1.12355,1.12355,341000000.0
2009-06-08 17:14:00,1.12365,1.12365,1.1233,1.1235,236800000.0
2009-06-08 17:15:00,1.1235,1.12365,1.1229,1.123,276600000.0
2009-06-08 17:16:00,1.123,1.12335,1.12245,1.1228,462400000.0
2009-06-08 17:17:00,1.1229,1.1231,1.1226,1.1227,438900000.0
2009-06-08 17:18:00,1.12268,1.12272,1.12205,1.1222,261999998.0
2009-06-08 17:19:00,1.1223,1.1228,1.1222,1.1226,261999998.0
2009-06-08 17:20:00,1.1226,1.1226,1.12215,1.1222,326200003.0
2009-06-08 17:21:00,1.1223,1.1227,1.1222,1.12235,278600000.0
2009-06-08 17:22:00,1.12235,1.12235,1.1219,1.1221,389600000.0
2009-06-08 17:23:00,1.1221,1.12215,1.12195,1.12195,427000000.0
2009-06-08 17:24:00,1.122,1.1229,1.122,1.1229,316000000.0
2009-06-08 17:25:00,1.1229,1.123,1.1224,1.1227,330200000.0
2009-06-08 17:26:00,1.1227,1.1229,1.1226,1.1228,277400000.0
2009-06-08 17:27:00,1.1228,1.12315,1.12265,1.123,297800000.0
2009-06-08 17:28:00,1.123,1.1236,1.12265,1.1233,495200001.0
2009-06-08 17:29:00,1.1233,1.1238,1.1233,1.1235,314000001.0
2009-06-08 17:30:00,1.1234,1.12375,1.123,1.12325,442000000.0
2009-06-08 17:31:00,1.12325,1.1239,1.12325,1.12365,388600001.0
2009-06-08 17:32:00,1.12365,1.12395,1.12365,1.12385,209600002.0
2009-06-08 17:33:00,1.12385,1.12405,1.1238,1.12405,309800004.0
2009-06-08 17:34:00,1.12405,1.12405,1.1238,1.12385,280600001.0
2009-06-08 17:35:00,1.12385,1.1244,1.12365,1.1244,401600000.0
2009-06-08 17:36:00,1.12445,1.12455,1.12415,1.12415,208600000.0
2009-06-08 17:37:00,1.1244,1.1248,1.124,1.124,364400000.0
2009-06-08 17:38:00,1.124,1.1243,1.12385,1.1239,292400000.0
2009-06-08 17:39:00,1.12385,1.124,1.12345,1.12345,366800002.0
2009-06-08 17:40:00,1.12355,1.1242,1.1234,1.1239,466200003.0
2009-06-08 17:41:00,1.1239,1.1239,1.1235,1.1235,337800001.0
2009-06-08 17:42:00,1.1235,1.124,1.1231,1.1233,418200000.0
2009-06-08 17:43:00,1.1233,1.12355,1.12285,1.1233,400800001.0
2009-06-08 17:44:00,1.12335,1.12345,1.1229,1.12305,280800001.0
2009-06-08 17:45:00,1.12305,1.12305,1.12275,1.123,240600000.0
2009-06-08 17:46:00,1.123,1.12365,1.12285,1.1231,404000000.0
2009-06-08 17:47:00,1.1231,1.1233,1.12305,1.12325,116400000.0
2009-06-08 17:48:00,1.12335,1.1239,1.1232,1.12345,132600000.0
2009-06-08 17:49:00,1.12345,1.1238,1.12325,1.1234,213400000.0
2009-06-08 17:50:00,1.1234,1.1239,1.1234,1.1239,324000000.0
2009-06-08 17:51:00,1.12385,1.1244,1.1238,1.1244,266800000.0
2009-06-08 17:52:00,1.1244,1.1244,1.12375,1.1244,285200001.0
2009-06-08 17:53:00,1.1243,1.1246,1.1242,1.1245,313600000.0
2009-06-08 17:54:00,1.1244,1.1245,1.1241,1.1245,284400000.0
2009-06-08 17:55:00,1.1246,1.1247,1.1243,1.1244,881600000.0
2009-06-08 17:56:00,1.1243,1.1245,1.12365,1.12365,367200000.0
2009-06-08 17:57:00,1.1237,1.1238,1.12345,1.12365,240000000.0
2009-06-08 17:58:00,1.1236,1.1239,1.12355,1.12355,251600000.0
2009-06-08 17:59:00,1.12355,1.12355,1.12285,1.1229,383400000.0
2009-06-08 18:00:00,1.1229,1.1229,1.1226,1.1228,174000001.0
2009-06-08 18:01:00,1.1228,1.1229,1.1227,1.1227,121000000.0
2009-06-08 18:02:00,1.1227,1.1231,1.1227,1.12305,117200000.0
2009-06-08 18:03:00,1.1231,1.124,1.12305,1.1239,198800000.0
2009-06-08 18:04:00,1.1239,1.1241,1.12375,1.1241,502000000.0
2009-06-08 18:05:00,1.1241,1.1241,1.12385,1.12385,278200000.0
2009-06-08 18:06:00,1.12375,1.1238,1.1234,1.1234,293000000.0
2009-06-08 18:07:00,1.1233,1.1235,1.1232,1.12345,279200000.0
2009-06-08 18:08:00,1.12345,1.1235,1.1233,1.1234,106000000.0
2009-06-08 18:09:00,1.1234,1.1234,1.12285,1.12285,274400003.0
2009-06-08 18:10:00,1.12285,1.1232,1.1227,1.12305,82900000.0
2009-06-08 18:11:00,1.1231,1.1232,1.1231,1.1231,21400000.0
2009-06-08 18:12:00,1.12305,1.1232,1.12305,1.1232,46200000.0
2009-06-08 18:13:00,1.1232,1.1238,1.12305,1.1235,120100000.0
2009-06-08 18:14:00,1.12365,1.1238,1.1236,1.1237,93800000.0
2009-06-08 18:15:00,1.1236,1.1238,1.12335,1.1236,141200000.0
2009-06-08 18:16:00,1.1236,1.124,1.1236,1.124,170400000.0
2009-06-08 18:17:00,1.124,1.124,1.1234,1.1236,198400000.0
2009-06-08 18:18:00,1.1236,1.1238,1.1235,1.1238,123200000.0
2009-06-08 18:19:00,1.1238,1.1238,1.12345,1.12345,241400000.0
2009-06-08 18:20:00,1.12355,1.1236,1.1235,1.1235,47800000.0
2009-06-08 18:21:00,1.12345,1.1235,1.1231,1.1233,401400002.0
2009-06-08 18:22:00,1.1233,1.1233,1.1228,1.1228,176600001.0
2009-06-08 18:23:00,1.1229,1.123,1.1225,1.1225,170600000.0
2009-06-08 18:24:00,1.1226,1.1228,1.1225,1.1226,199400000.0
2009-06-08 18:25:00,1.1226,1.1227,1.12215,1.1222,190000000.0
2009-06-08 18:26:00,1.12215,1.12215,1.1208,1.121,246600000.0
2009-06-08 18:27:00,1.1211,1.1213,1.1208,1.1213,183300000.0
2009-06-08 18:28:00,1.1213,1.1217,1.121,1.1217,194200000.0
2009-06-08 18:29:00,1.1217,1.1222,1.1211,1.1221,246300000.0
2009-06-08 18:30:00,1.1221,1.1222,1.122,1.1222,141200000.0
2009-06-08 18:31:00,1.1222,1.1222,1.1218,1.1218,209200000.0
2009-06-08 18:32:00,1.1218,1.1222,1.1214,1.122,478200000.0
2009-06-08 18:33:00,1.1218,1.1219,1.1215,1.1219,318000000.0
2009-06-08 18:34:00,1.1221,1.12265,1.1221,1.12265,278800000.0
2009-06-08 18:35:00,1.12265,1.1227,1.1225,1.1226,190000000.0
2009-06-08 18:36:00,1.1226,1.12265,1.1215,1.1215,423400000.0
2009-06-08 18:37:00,1.1215,1.1217,1.12145,1.12145,43600000.0
2009-06-08 18:38:00,1.1215,1.1215,1.1211,1.12115,79400000.0
2009-06-08 18:39:00,1.1211,1.1212,1.1209,1.121,217800000.0
2009-06-08 18:40:00,1.121,1.1211,1.12085,1.1211,199600000.0
2009-06-08 18:41:00,1.1211,1.1211,1.12085,1.1209,94600000.0
2009-06-08 18:42:00,1.1209,1.12115,1.1209,1.1211,140800000.0
2009-06-08 18:43:00,1.1211,1.12125,1.1211,1.12115,100600000.0
2009-06-08 18:44:00,1.12115,1.12165,1.12115,1.12145,93600000.0
2009-06-08 18:45:00,1.12145,1.12175,1.12135,1.12155,82500000.0
2009-06-08 18:46:00,1.1216,1.122,1.1215,1.122,98700000.0
2009-06-08 18:47:00,1.122,1.12225,1.12185,1.1222,129400000.0
2009-06-08 18:48:00,1.1223,1.1228,1.1223,1.1228,74000000.0
2009-06-08 18:49:00,1.1228,1.1228,1.1223,1.12235,218800000.0
2009-06-08 18:50:00,1.12225,1.1225,1.12225,1.1223,153800000.0
2009-06-08 18:51:00,1.12245,1.1227,1.12245,1.1227,53200000.0
2009-06-08 18:52:00,1.1227,1.1227,1.12185,1.12235,268500001.0
2009-06-08 18:53:00,1.1224,1.1228,1.1224,1.1227,81800000.0
2009-06-08 18:54:00,1.1227,1.1227,1.122,1.122,112600000.0
2009-06-08 18:55:00,1.122,1.1221,1.12155,1.122,372400000.0
2009-06-08 18:56:00,1.122,1.12205,1.1215,1.1218,327600000.0
2009-06-08 18:57:00,1.12175,1.1218,1.12135,1.12135,189300000.0
2009-06-08 18:58:00,1.12135,1.1217,1.1212,1.1217,75800000.0
2009-06-08 18:59:00,1.1217,1.1218,1.1214,1.1215,340400000.0
2009-06-08 19:00:00,1.1215,1.1215,1.1199,1.1199,275000000.0
2009-06-08 19:01:00,1.1199,1.1207,1.1197,1.1207,242200000.0
2009-06-08 19:02:00,1.1207,1.1212,1.12055,1.12105,183200000.0
2009-06-08 19:03:00,1.121,1.1213,1.1206,1.1209,226200000.0
2009-06-08 19:04:00,1.1209,1.12105,1.1205,1.1208,157800000.0
2009-06-08 19:05:00,1.1208,1.1218,1.12055,1.12145,188200000.0
2009-06-08 19:06:00,1.12145,1.12145,1.1207,1.1208,258200000.0
2009-06-08 19:07:00,1.12085,1.121,1.1207,1.1209,126000000.0
2009-06-08 19:08:00,1.1209,1.1213,1.1209,1.1213,138400000.0
2009-06-08 19:09:00,1.1212,1.1212,1.12085,1.121,136100000.0
2009-06-08 19:10:00,1.12095,1.1211,1.12085,1.1209,146000000.0
2009-06-08 19:11:00,1.1209,1.121,1.1209,1.1209,112600000.0
2009-06-08 19:12:00,1.1209,1.12105,1.12085,1.1209,156400000.0
2009-06-08 19:13:00,1.1209,1.121,1.12085,1.1209,123400000.0
2009-06-08 19:14:00,1.1209,1.1212,1.12085,1.1211,208600000.0
2009-06-08 19:15:00,1.1211,1.1211,1.1203,1.1203,101200000.0
2009-06-08 19:16:00,1.1203,1.1206,1.1203,1.1206,68400000.0
2009-06-08 19:17:00,1.1206,1.1206,1.12015,1.12015,279600000.0
2009-06-08 19:18:00,1.12015,1.1203,1.11995,1.12,1907599962.0
2009-06-08 19:19:00,1.12,1.12025,1.1198,1.12025,843800003.0
2009-06-08 19:20:00,1.12025,1.1203,1.12,1.1201,103200000.0
2009-06-08 19:21:00,1.1201,1.12045,1.12005,1.1201,195000000.0
2009-06-08 19:22:00,1.1201,1.1204,1.1199,1.12,230199999.0
2009-06-08 19:23:00,1.11995,1.12005,1.11985,1.11995,201000000.0
2009-06-08 19:24:00,1.1198,1.11985,1.11845,1.1188,265200000.0
2009-06-08 19:25:00,1.1188,1.1194,1.11875,1.1194,152600000.0
2009-06-08 19:26:00,1.1193,1.1194,1.119,1.11925,142800000.0
2009-06-08 19:27:00,1.1194,1.1195,1.11915,1.11945,163200000.0
2009-06-08 19:28:00,1.1195,1.1195,1.11895,1.119,364800001.0
2009-06-08 19:29:00,1.119,1.1192,1.11895,1.1192,127800000.0
2009-06-08 19:30:00,1.1192,1.1193,1.11895,1.11925,139800000.0
2009-06-08 19:31:00,1.1193,1.1193,1.11905,1.1191,140400000.0
2009-06-08 19:32:00,1.1191,1.11945,1.1191,1.11945,142800000.0
2009-06-08 19:33:00,1.11945,1.11955,1.1189,1.119,159600000.0
2009-06-08 19:34:00,1.11895,1.11925,1.11895,1.1192,68400000.0
2009-06-08 19:35:00,1.1192,1.1192,1.11865,1.1188,157000000.0
2009-06-08 19:36:00,1.1188,1.11895,1.1187,1.11875,73200000.0
2009-06-08 19:37:00,1.11875,1.1189,1.1187,1.11885,87200000.0
2009-06-08 19:38:00,1.11885,1.119,1.1188,1.1188,107600000.0
2009-06-08 19:39:00,1.11875,1.1188,1.1186,1.1187,72100000.0
2009-06-08 19:40:00,1.11865,1.1189,1.1186,1.1189,89600000.0
2009-06-08 19:41:00,1.1189,1.1194,1.1189,1.1192,81200000.0
2009-06-08 19:42:00,1.1193,1.11965,1.1193,1.1194,52400000.0
2009-06-08 19:43:00,1.1194,1.1194,1.11935,1.11935,21400000.0
2009-06-08 19:44:00,1.11935,1.11935,1.11835,1.1186,111600000.0
2009-06-08 19:45:00,1.1186,1.1188,1.11855,1.1186,167000000.0
2009-06-08 19:46:00,1.1186,1.1186,1.118,1.1184,221600000.0
2009-06-08 19:47:00,1.1185,1.1187,1.1181,1.1184,155500000.0
2009-06-08 19:48:00,1.1184,1.1187,1.1177,1.11775,197700000.0
2009-06-08 19:49:00,1.1177,1.1182,1.11755,1.1179,223600000.0
2009-06-08 19:50:00,1.11805,1.1186,1.11805,1.1184,197400000.0
2009-06-08 19:51:00,1.1184,1.1187,1.1183,1.11845,122800000.0
2009-06-08 19:52:00,1.1185,1.1187,1.1183,1.11845,89000000.0
2009-06-08 19:53:00,1.1185,1.1188,1.1184,1.11855,101600000.0
2009-06-08 19:54:00,1.11855,1.1192,1.11845,1.1189,348400001.0
2009-06-08 19:55:00,1.11895,1.1191,1.1189,1.11895,771599987.0
2009-06-08 19:56:00,1.119,1.1191,1.1189,1.1191,888999998.0
2009-06-08 19:57:00,1.1191,1.1193,1.1191,1.1192,117000000.0
2009-06-08 19:58:00,1.1192,1.1192,1.119,1.1191,139000001.0
2009-06-08 19:59:00,1.1191,1.1191,1.11895,1.11895,214799999.0
2009-06-08 20:00:00,1.11895,1.119,1.118,1.118,331000001.0
2009-06-08 20:01:00,1.118,1.1184,1.11795,1.1184,172400000.0
2009-06-08 20:02:00,1.1185,1.119,1.1182,1.1189,160400000.0
2009-06-08 20:03:00,1.1189,1.1189,1.1185,1.1187,328000000.0
2009-06-08 20:04:00,1.1187,1.1187,1.11765,1.1178,279800000.0
2009-06-08 20:05:00,1.1178,1.1181,1.11775,1.11805,201800001.0
2009-06-08 20:06:00,1.11805,1.1183,1.118,1.1182,198400000.0
2009-06-08 20:07:00,1.1182,1.1188,1.118,1.1187,148400000.0
2009-06-08 20:08:00,1.1187,1.1188,1.11855,1.1187,269400000.0
2009-06-08 20:09:00,1.1187,1.1187,1.11845,1.1186,254400000.0
2009-06-08 20:10:00,1.11855,1.11885,1.1185,1.1188,240800000.0
2009-06-08 20:11:00,1.11885,1.1189,1.1187,1.1188,138300000.0
2009-06-08 20:12:00,1.1188,1.1189,1.1188,1.1188,159600000.0
2009-06-08 20:13:00,1.1188,1.11885,1.1183,1.1188,134400000.0
2009-06-08 20:14:00,1.1188,1.1192,1.11865,1.11905,247200000.0
2009-06-08 20:15:00,1.119,1.1193,1.11855,1.1186,279800000.0
2009-06-08 20:16:00,1.1186,1.1189,1.11855,1.1186,99800000.0
2009-06-08 20:17:00,1.1187,1.1192,1.1185,1.119,191400000.0
2009-06-08 20:18:00,1.1191,1.1191,1.1186,1.1186,237600000.0
2009-06-08 20:19:00,1.1186,1.11885,1.1186,1.1188,51600000.0
2009-06-08 20:20:00,1.1188,1.1192,1.1188,1.1192,85800000.0
2009-06-08 20:21:00,1.1192,1.11925,1.1189,1.11925,122600000.0
2009-06-08 20:22:00,1.11925,1.1196,1.11885,1.11925,182800000.0
2009-06-08 20:23:00,1.11925,1.11935,1.1192,1.1193,196800000.0
2009-06-08 20:24:00,1.1193,1.1196,1.11925,1.11945,224800000.0
2009-06-08 20:25:00,1.11945,1.1195,1.11905,1.1191,130400000.0
2009-06-08 20:26:00,1.11895,1.11945,1.11895,1.1192,159600000.0
2009-06-08 20:27:00,1.1192,1.11975,1.1192,1.1197,222600000.0
2009-06-08 20:28:00,1.1197,1.11985,1.11895,1.11895,234200000.0
2009-06-08 20:29:00,1.11905,1.1193,1.1186,1.1189,354800000.0
2009-06-08 20:30:00,1.11855,1.1189,1.11855,1.1189,273000000.0
2009-06-08 20:31:00,1.1189,1.119,1.11855,1.11885,159800001.0
2009-06-08 20:32:00,1.1188,1.1189,1.11865,1.11865,158000001.0
2009-06-08 20:33:00,1.1188,1.1192,1.1188,1.119,49800000.0
2009-06-08 20:34:00,1.1188,1.1193,1.1188,1.11925,409999997.0
2009-06-08 20:35:00,1.11925,1.11925,1.1191,1.11925,112200000.0
2009-06-08 20:36:00,1.1192,1.11935,1.1192,1.11925,50400000.0
2009-06-08 20:37:00,1.11935,1.11945,1.11905,1.11915,125800000.0
2009-06-08 20:38:00,1.1192,1.11925,1.1191,1.1191,50200000.0
2009-06-08 20:39:00,1.1192,1.1192,1.1189,1.1189,113800000.0
2009-06-08 20:40:00,1.1189,1.119,1.1188,1.11895,105000000.0
2009-06-08 20:41:00,1.119,1.11905,1.11885,1.11905,79600000.0
2009-06-08 20:42:00,1.119,1.119,1.11885,1.119,34800000.0
2009-06-08 20:43:00,1.1191,1.1191,1.1188,1.1189,45800000.0
2009-06-08 20:44:00,1.11905,1.11935,1.11905,1.1193,246600000.0
2009-06-08 20:45:00,1.11925,1.1195,1.1192,1.1195,116600000.0
2009-06-08 20:46:00,1.1195,1.1195,1.11945,1.11945,32200000.0
2009-06-08 20:47:00,1.1194,1.1194,1.1187,1.11875,179600000.0
2009-06-08 20:48:00,1.11875,1.11885,1.1182,1.11845,136200000.0
2009-06-08 20:49:00,1.1185,1.1186,1.11805,1.1182,75600000.0
2009-06-08 20:50:00,1.1182,1.1182,1.11805,1.1182,302600000.0
2009-06-08 20:51:00,1.11825,1.1184,1.1182,1.1183,62600000.0
2009-06-08 20:52:00,1.11835,1.1188,1.11825,1.11855,58600000.0
2009-06-08 20:53:00,1.11865,1.1188,1.1186,1.1186,30600000.0
2009-06-08 20:54:00,1.1186,1.1192,1.1186,1.11915,105600000.0
2009-06-08 20:55:00,1.11915,1.1192,1.11885,1.11895,44300000.0
2009-06-08 20:56:00,1.11895,1.11905,1.1187,1.1188,51700000.0
2009-06-08 20:57:00,1.1189,1.1191,1.11885,1.1191,86600000.0
2009-06-08 20:58:00,1.11905,1.11905,1.1187,1.11875,94200000.0
2009-06-08 20:59:00,1.11875,1.11875,1.11815,1.11825,235600000.0
2009-06-08 21:00:00,1.1182,1.11845,1.11775,1.11795,461900000.0
2009-06-08 21:01:00,1.11795,1.1185,1.11795,1.1183,419000000.0
2009-06-08 21:02:00,1.1183,1.1187,1.1183,1.1187,578400000.0
2009-06-08 21:03:00,1.1187,1.1191,1.1186,1.1191,442000000.0
2009-06-08 21:04:00,1.1191,1.1191,1.1189,1.119,320000000.0
2009-06-08 21:05:00,1.11895,1.1192,1.11895,1.11915,100800000.0
2009-06-08 21:06:00,1.1192,1.1193,1.1191,1.1192,161600000.0
2009-06-08 21:07:00,1.1193,1.11935,1.11885,1.1189,370400000.0
2009-06-08 21:08:00,1.119,1.1192,1.11885,1.11885,445200000.0
2009-06-08 21:09:00,1.1189,1.1189,1.1187,1.11885,134000000.0
2009-06-08 21:10:00,1.11895,1.11905,1.11875,1.119,331600000.0
2009-06-08 21:11:00,1.119,1.119,1.1187,1.11875,44000000.0
2009-06-08 21:12:00,1.11875,1.11885,1.11875,1.11875,22800000.0
2009-06-08 21:13:00,1.11875,1.11875,1.11815,1.11815,48300000.0
2009-06-08 21:14:00,1.11815,1.11855,1.1181,1.1185,69200000.0
2009-06-08 21:15:00,1.1185,1.1185,1.1181,1.1183,77500000.0
2009-06-08 21:16:00,1.1181,1.1183,1.1181,1.11825,148000000.0
2009-06-08 21:17:00,1.11825,1.11825,1.11765,1.1177,151300000.0
2009-06-08 21:18:00,1.1177,1.1181,1.1177,1.11805,313000000.0
2009-06-08 21:19:00,1.11805,1.11805,1.11735,1.1178,469800001.0
2009-06-08 21:20:00,1.1178,1.1178,1.1168,1.1168,456999999.0
2009-06-08 21:21:00,1.1168,1.11685,1.1163,1.11665,368399999.0
2009-06-08 21:22:00,1.11665,1.11665,1.1157,1.11595,305000000.0
2009-06-08 21:23:00,1.116,1.1163,1.1154,1.1163,346800000.0
2009-06-08 21:24:00,1.1163,1.1165,1.1159,1.1163,598400000.0
2009-06-08 21:25:00,1.1163,1.1163,1.1161,1.1163,352000000.0
2009-06-08 21:26:00,1.1163,1.1164,1.1161,1.1163,167200000.0
2009-06-08 21:27:00,1.1163,1.1163,1.11575,1.1158,25000000.0
2009-06-08 21:28:00,1.1161,1.1163,1.1155,1.1162,311800000.0
2009-06-08 21:29:00,1.1162,1.1163,1.11565,1.1162,470600003.0
2009-06-08 21:30:00,1.1162,1.1162,1.11535,1.1159,731400000.0
2009-06-08 21:31:00,1.1158,1.1158,1.1154,1.1154,650799999.0
2009-06-08 21:32:00,1.1154,1.1154,1.11445,1.1146,821800002.0
2009-06-08 21:33:00,1.1146,1.115,1.1143,1.1143,383200000.0
2009-06-08 21:34:00,1.1143,1.1146,1.1141,1.11415,313000002.0
2009-06-08 21:35:00,1.1142,1.1145,1.11395,1.11405,1138800007.0
2009-06-08 21:36:00,1.11405,1.1146,1.114,1.1142,571800000.0
2009-06-08 21:37:00,1.1142,1.1145,1.1142,1.11425,165700000.0
2009-06-08 21:38:00,1.1143,1.1146,1.114,1.1144,404400000.0
2009-06-08 21:39:00,1.1144,1.1152,1.1144,1.11505,1016599977.0
2009-06-08 21:40:00,1.11505,1.1157,1.1145,1.1156,1010200012.0
2009-06-08 21:41:00,1.11565,1.11565,1.1152,1.11555,252000000.0
2009-06-08 21:42:00,1.11555,1.1158,1.1155,1.11555,570200000.0
2009-06-08 21:43:00,1.1156,1.1157,1.1151,1.1155,461000000.0
2009-06-08 21:44:00,1.1155,1.1156,1.115,1.1156,415200000.0
2009-06-08 21:45:00,1.1155,1.1156,1.1152,1.1156,330000000.0
2009-06-08 21:46:00,1.1156,1.1157,1.1152,1.1155,471300000.0
2009-06-08 21:47:00,1.1156,1.1157,1.1154,1.1156,364200000.0
2009-06-08 21:48:00,1.1156,1.1157,1.1154,1.11555,574800000.0
2009-06-08 21:49:00,1.11565,1.1162,1.11565,1.1162,277800000.0
2009-06-08 21:50:00,1.1162,1.1163,1.11585,1.1162,313400000.0
2009-06-08 21:51:00,1.1162,1.1162,1.1161,1.11615,424200000.0
2009-06-08 21:52:00,1.1163,1.1163,1.11575,1.1162,326800000.0
2009-06-08 21:53:00,1.1162,1.1162,1.11605,1.11605,531400000.0
2009-06-08 21:54:00,1.11605,1.1163,1.11605,1.11615,274400000.0
2009-06-08 21:55:00,1.11615,1.1162,1.11595,1.11605,395000000.0
2009-06-08 21:56:00,1.11605,1.1161,1.116,1.1161,270200000.0
2009-06-08 21:57:00,1.1161,1.1162,1.1161,1.1162,261000000.0
2009-06-08 21:58:00,1.1162,1.11665,1.1162,1.11665,252600000.0
2009-06-08 21:59:00,1.11645,1.1167,1.11635,1.11665,119000000.0
2009-06-08 22:00:00,1.11665,1.11685,1.11645,1.1166,324600000.0
2009-06-08 22:01:00,1.1166,1.1167,1.1166,1.1167,53600000.0
2009-06-08 22:02:00,1.1167,1.1169,1.1167,1.1168,87000000.0
2009-06-08 22:03:00,1.1168,1.1169,1.11645,1.11655,67000000.0
2009-06-08 22:04:00,1.11665,1.11705,1.11665,1.11685,150000000.0
2009-06-08 22:05:00,1.11685,1.1169,1.11605,1.11605,270600000.0
2009-06-08 22:06:00,1.11605,1.1161,1.11515,1.1155,109000000.0
2009-06-08 22:07:00,1.1156,1.1156,1.1155,1.1156,19600000.0
2009-06-08 22:08:00,1.11575,1.11655,1.11575,1.1164,83800000.0
2009-06-08 22:09:00,1.1163,1.1166,1.1163,1.11655,93600000.0
2009-06-08 22:10:00,1.1166,1.1166,1.1166,1.1166,14000000.0
2009-06-08 22:11:00,1.1166,1.1166,1.1166,1.1166,46200000.0
2009-06-08 22:12:00,1.1166,1.1166,1.11655,1.11655,50800000.0
2009-06-08 22:13:00,1.1166,1.1166,1.116,1.116,49400000.0
2009-06-08 22:14:00,1.1161,1.11625,1.1161,1.1161,26000000.0
2009-06-08 22:15:00,1.1163,1.1163,1.11605,1.11605,15000000.0
2009-06-08 22:16:00,1.11615,1.11615,1.11615,1.11615,1200000.0
2009-06-08 22:17:00,1.11615,1.1163,1.11615,1.1163,10000000.0
2009-06-08 22:18:00,1.11579,1.11596,1.11577,1.11592,37800000.0
2009-06-08 22:19:00,1.11605,1.11615,1.11605,1.11615,13200000.0
2009-06-08 22:20:00,1.11615,1.1162,1.1158,1.1161,59800000.0
2009-06-08 22:21:00,1.11605,1.1161,1.1159,1.1159,19600000.0
2009-06-08 22:22:00,1.1159,1.1159,1.1152,1.1152,73600000.0
2009-06-08 22:23:00,1.1148,1.1156,1.11475,1.115,48200000.0
2009-06-08 22:24:00,1.11515,1.1152,1.11515,1.1152,16600000.0
2009-06-08 22:25:00,1.1152,1.11535,1.1152,1.1152,11800000.0
2009-06-08 22:26:00,1.11525,1.11555,1.1152,1.11525,41800000.0
2009-06-08 22:27:00,1.1153,1.11555,1.1152,1.11555,38600000.0
2009-06-08 22:28:00,1.1155,1.1156,1.1155,1.11555,179000000.0
2009-06-08 22:29:00,1.11555,1.11555,1.1151,1.1153,23400000.0
2009-06-08 22:30:00,1.11545,1.1155,1.11515,1.1154,84600000.0
2009-06-08 22:31:00,1.1154,1.1154,1.1154,1.1154,2400000.0
2009-06-08 22:32:00,1.11555,1.11555,1.1153,1.1153,8400000.0
2009-06-08 22:33:00,1.11525,1.1154,1.11525,1.1154,9400000.0
2009-06-08 22:34:00,1.11535,1.11535,1.11525,1.11535,26400000.0
2009-06-08 22:35:00,1.11535,1.1154,1.11515,1.11515,25600000.0
2009-06-08 22:36:00,1.11515,1.11515,1.11505,1.11505,6000000.0
2009-06-08 22:37:00,1.11515,1.1158,1.11515,1.1158,61000000.0
2009-06-08 22:38:00,1.1158,1.1158,1.1158,1.1158,22600000.0
2009-06-08 22:39:00,1.1158,1.1158,1.11565,1.11575,68400000.0
2009-06-08 22:40:00,1.11565,1.1158,1.11565,1.1158,42400000.0
2009-06-08 22:41:00,1.1158,1.1159,1.1157,1.1157,41000000.0
2009-06-08 22:42:00,1.1158,1.11595,1.11575,1.1158,32600000.0
2009-06-08 22:43:00,1.1158,1.1158,1.1155,1.1155,23800000.0
2009-06-08 22:44:00,1.11555,1.11565,1.11555,1.11555,21400000.0
2009-06-08 22:45:00,1.11565,1.11565,1.11565,1.11565,2600000.0
2009-06-08 22:46:00,1.11555,1.11555,1.11555,1.11555,2600000.0
2009-06-08 22:47:00,1.11555,1.11555,1.11555,1.11555,2600000.0
2009-06-08 22:48:00,1.1151,1.11546,1.11501,1.11546,28600000.0
2009-06-08 22:49:00,1.11555,1.11595,1.11555,1.1156,52400000.0
2009-06-08 22:50:00,1.1157,1.1158,1.1157,1.1158,17000000.0
2009-06-08 22:51:00,1.1157,1.1158,1.1154,1.1154,70600000.0
2009-06-08 22:52:00,1.1157,1.1158,1.1154,1.1154,5800000.0
2009-06-08 22:53:00,1.11536,1.11562,1.11518,1.11544,42800000.0
2009-06-08 22:54:00,1.1155,1.1159,1.1155,1.1157,53400000.0
2009-06-08 22:55:00,1.1157,1.1158,1.1157,1.1158,15200000.0
2009-06-08 22:56:00,1.1155,1.11561,1.1155,1.11551,8600000.0
2009-06-08 22:57:00,1.1158,1.1158,1.11545,1.1156,79800000.0
2009-06-08 22:58:00,1.1157,1.1158,1.1153,1.1155,79000000.0
2009-06-08 22:59:00,1.11545,1.11575,1.1152,1.11525,19400000.0
2009-06-08 23:00:00,1.11535,1.11545,1.11535,1.11545,2000000.0
2009-06-08 23:01:00,1.1152,1.1152,1.1152,1.1152,1600000.0
2009-06-08 23:02:00,1.11535,1.1156,1.11535,1.1156,6000000.0
2009-06-08 23:03:00,1.1156,1.11595,1.1156,1.11595,7000000.0
2009-06-08 23:04:00,1.11605,1.11615,1.11605,1.11615,3800000.0
2009-06-08 23:05:00,1.1162,1.1162,1.1162,1.1162,2600000.0
2009-06-08 23:06:00,1.1162,1.1162,1.1159,1.1159,3600000.0
2009-06-08 23:07:00,1.11595,1.1161,1.11595,1.1161,3400000.0
2009-06-08 23:08:00,1.1161,1.1161,1.11605,1.11605,2600000.0
2009-06-08 23:09:00,1.11615,1.1165,1.11615,1.1165,8200000.0
2009-06-08 23:10:00,1.1165,1.1165,1.1165,1.1165,1200000.0
2009-06-08 23:11:00,1.1165,1.1166,1.1165,1.1166,4800000.0
2009-06-08 23:12:00,1.1162,1.1162,1.1162,1.1162,2400000.0
2009-06-08 23:13:00,1.11625,1.11625,1.11625,1.11625,5200000.0
2009-06-08 23:14:00,1.11603,1.11625,1.116,1.11625,13600000.0
2009-06-08 23:15:00,1.11594,1.1162,1.11578,1.1162,9200000.0
2009-06-08 23:16:00,1.11625,1.11625,1.11625,1.11625,5200000.0
2009-06-08 23:17:00,1.11581,1.11633,1.11581,1.11616,48000000.0
2009-06-08 23:18:00,1.11588,1.11633,1.11588,1.11598,66000000.0
2009-06-08 23:19:00,1.11598,1.11632,1.11597,1.11632,26400000.0
2009-06-08 23:20:00,1.11625,1.11645,1.1162,1.1162,56800000.0
2009-06-08 23:21:00,1.11592,1.1162,1.11577,1.1162,107000000.0
2009-06-08 23:22:00,1.1162,1.1163,1.1162,1.1163,13600000.0
2009-06-08 23:23:00,1.11615,1.11624,1.11593,1.11617,79200000.0
2009-06-08 23:24:00,1.11614,1.11636,1.11575,1.1158,95400000.0
2009-06-08 23:25:00,1.11621,1.11643,1.11618,1.11643,35400000.0
2009-06-08 23:26:00,1.1165,1.11651,1.11633,1.11639,59800000.0
2009-06-08 23:27:00,1.11607,1.11626,1.11591,1.11599,27400000.0
2009-06-08 23:28:00,1.11628,1.11647,1.11623,1.11623,58000000.0
2009-06-08 23:29:00,1.11596,1.11612,1.11591,1.11591,48400000.0
2009-06-08 23:30:00,1.11632,1.11632,1.11605,1.1161,14600000.0
2009-06-08 23:31:00,1.11633,1.11633,1.11628,1.11633,22400000.0
2009-06-08 23:32:00,1.11594,1.11621,1.11594,1.11604,24000000.0
2009-06-08 23:33:00,1.11607,1.11631,1.11599,1.11631,56000000.0
2009-06-08 23:34:00,1.11615,1.11637,1.11597,1.11597,114600000.0
2009-06-08 23:35:00,1.11597,1.11629,1.11593,1.11629,61400000.0
2009-06-08 23:36:00,1.11613,1.11631,1.11598,1.11607,110400000.0
2009-06-08 23:37:00,1.11624,1.11624,1.11606,1.11608,59800000.0
2009-06-08 23:38:00,1.11605,1.11614,1.11603,1.11614,120200000.0
2009-06-08 23:39:00,1.1164,1.11655,1.1162,1.1164,69400000.0
2009-06-08 23:40:00,1.1164,1.11655,1.1164,1.1164,8800000.0
2009-06-08 23:41:00,1.11645,1.11645,1.1162,1.1163,26800000.0
2009-06-08 23:42:00,1.11625,1.11625,1.11625,1.11625,1200000.0
2009-06-08 23:43:00,1.1163,1.1164,1.1163,1.1164,3600000.0
2009-06-08 23:44:00,1.11645,1.1165,1.11645,1.1165,2400000.0
2009-06-08 23:45:00,1.1164,1.11645,1.1163,1.1163,30000000.0
2009-06-08 23:46:00,1.1163,1.1166,1.11625,1.1165,22800000.0
2009-06-08 23:47:00,1.11625,1.1163,1.1162,1.1163,8200000.0
2009-06-08 23:48:00,1.11625,1.11625,1.11625,1.11625,2800000.0
2009-06-08 23:49:00,1.11621,1.1164,1.11621,1.11638,18200000.0
2009-06-08 23:50:00,1.11619,1.11639,1.11619,1.11629,44800000.0
2009-06-08 23:51:00,1.11613,1.11632,1.11613,1.1163,34200000.0
2009-06-08 23:52:00,1.11632,1.11632,1.11595,1.11619,49000000.0
2009-06-08 23:53:00,1.1163,1.11635,1.11585,1.11585,22800000.0
2009-06-08 23:54:00,1.11595,1.11595,1.1147,1.1157,157800000.0
2009-06-08 23:55:00,1.11565,1.11575,1.1156,1.11565,11000000.0
2009-06-08 23:56:00,1.11565,1.11585,1.11565,1.1158,23800000.0
2009-06-08 23:57:00,1.11585,1.11585,1.11585,1.11585,3600000.0
2009-06-08 23:58:00,1.11585,1.11585,1.11585,1.11585,3200000.0
2009-06-08 23:59:00,1.11595,1.11615,1.11585,1.11595,47600000.0
2009-06-09 00:00:00,1.11575,1.11605,1.11575,1.11595,74000001.0
2009-06-09 00:01:00,1.11595,1.1162,1.1159,1.1162,97000000.0
2009-06-09 00:02:00,1.11625,1.11625,1.11625,1.11625,21600000.0
2009-06-09 00:03:00,1.11625,1.11625,1.11625,1.11625,10800000.0
2009-06-09 00:04:00,1.11625,1.11625,1.11625,1.11625,5400000.0
2009-06-09 00:05:00,1.11625,1.11625,1.11625,1.11625,5400000.0
2009-06-09 00:06:00,1.11613,1.11618,1.11593,1.11593,107400000.0
2009-06-09 00:07:00,1.11625,1.1163,1.1155,1.1155,209799998.0
2009-06-09 00:08:00,1.1155,1.11565,1.1155,1.11565,111200000.0
2009-06-09 00:09:00,1.11565,1.1157,1.1156,1.1157,64200001.0
2009-06-09 00:10:00,1.1157,1.11575,1.11565,1.11575,72800000.0
2009-06-09 00:11:00,1.11562,1.11574,1.11549,1.11553,38400000.0
2009-06-09 00:12:00,1.11575,1.11575,1.11575,1.11575,31400000.0
2009-06-09 00:13:00,1.11575,1.1158,1.11575,1.1158,25000000.0
2009-06-09 00:14:00,1.1158,1.1158,1.1157,1.1157,32800000.0
2009-06-09 00:15:00,1.1157,1.1158,1.1157,1.1158,64600000.0
2009-06-09 00:16:00,1.1157,1.1158,1.1157,1.1158,34400000.0
2009-06-09 00:17:00,1.1158,1.1158,1.1157,1.1158,80399999.0
2009-06-09 00:18:00,1.1158,1.11585,1.1157,1.1157,54600000.0
2009-06-09 00:19:00,1.1158,1.1158,1.1157,1.1157,170199998.0
2009-06-09 00:20:00,1.1157,1.11585,1.11555,1.11555,176200001.0
2009-06-09 00:21:00,1.11575,1.1158,1.11565,1.1158,150000000.0
2009-06-09 00:22:00,1.1158,1.1158,1.1157,1.1157,71799998.0
2009-06-09 00:23:00,1.1157,1.11585,1.1157,1.1157,51600000.0
2009-06-09 00:24:00,1.1157,1.1159,1.1157,1.1157,224999993.0
2009-06-09 00:25:00,1.1157,1.1157,1.1157,1.1157,261199994.0
2009-06-09 00:26:00,1.1157,1.1157,1.1157,1.1157,208600006.0
2009-06-09 00:27:00,1.1157,1.1158,1.1157,1.1157,96800001.0
2009-06-09 00:28:00,1.1157,1.1158,1.1157,1.1158,110199999.0
2009-06-09 00:29:00,1.1158,1.1158,1.1158,1.1158,35400000.0
2009-06-09 00:30:00,1.1157,1.1158,1.1157,1.1158,217399998.0
2009-06-09 00:31:00,1.1158,1.11595,1.1157,1.1158,88600000.0
2009-06-09 00:32:00,1.1158,1.1158,1.1157,1.1157,16800000.0
2009-06-09 00:33:00,1.1158,1.11585,1.11565,1.1158,86800000.0
2009-06-09 00:34:00,1.1158,1.1159,1.11565,1.11565,57400000.0
2009-06-09 00:35:00,1.1158,1.1158,1.1157,1.1157,51800000.0
2009-06-09 00:36:00,1.1158,1.1159,1.11565,1.11565,91599999.0
2009-06-09 00:37:00,1.11585,1.1159,1.1156,1.1156,32200000.0
2009-06-09 00:38:00,1.1158,1.1159,1.11555,1.1156,54400000.0
2009-06-09 00:39:00,1.11575,1.1158,1.1156,1.1156,31400000.0
2009-06-09 00:40:00,1.11575,1.1159,1.11565,1.11565,20400000.0
2009-06-09 00:41:00,1.11575,1.1158,1.11565,1.1158,57200000.0
2009-06-09 00:42:00,1.1158,1.1158,1.11545,1.1157,71200000.0
2009-06-09 00:43:00,1.1157,1.1158,1.1154,1.1157,91600000.0
2009-06-09 00:44:00,1.1158,1.1158,1.1154,1.1157,64400000.0
2009-06-09 00:45:00,1.1157,1.1157,1.11545,1.1155,30200000.0
2009-06-09 00:46:00,1.1155,1.11565,1.11545,1.11545,8000000.0
2009-06-09 00:47:00,1.1155,1.1155,1.11485,1.1154,61200000.0
2009-06-09 00:48:00,1.1154,1.1154,1.1154,1.1154,9600000.0
2009-06-09 00:49:00,1.11491,1.11506,1.11485,1.11506,59400000.0
2009-06-09 00:50:00,1.115,1.11519,1.11493,1.11515,50200000.0
2009-06-09 00:51:00,1.1154,1.1156,1.11535,1.11555,8400000.0
2009-06-09 00:52:00,1.1156,1.1156,1.11535,1.11535,9400000.0
2009-06-09 00:53:00,1.11555,1.1157,1.1153,1.1156,7000000.0
2009-06-09 00:54:00,1.1158,1.1158,1.1153,1.1153,9600000.0
2009-06-09 00:55:00,1.11545,1.11595,1.11545,1.11585,135200000.0
2009-06-09 00:56:00,1.11595,1.11595,1.1159,1.1159,76200000.0
2009-06-09 00:57:00,1.1159,1.1159,1.11515,1.11515,32200000.0
2009-06-09 00:58:00,1.11575,1.11575,1.11505,1.1152,32800000.0
2009-06-09 00:59:00,1.1152,1.11595,1.115,1.11595,111800000.0
2009-06-09 01:00:00,1.11595,1.1164,1.11595,1.1162,97000000.0
2009-06-09 01:01:00,1.1162,1.11635,1.1159,1.1161,128800000.0
2009-06-09 01:02:00,1.1162,1.1162,1.1159,1.11595,78600000.0
2009-06-09 01:03:00,1.116,1.1162,1.1159,1.1159,63200000.0
2009-06-09 01:04:00,1.116,1.11615,1.11595,1.11595,40400000.0
2009-06-09 01:05:00,1.1162,1.1162,1.1149,1.1157,179000000.0
2009-06-09 01:06:00,1.1153,1.11555,1.1151,1.1154,87800000.0
2009-06-09 01:07:00,1.1156,1.1157,1.1154,1.1157,50600000.0
2009-06-09 01:08:00,1.11525,1.1158,1.11525,1.11555,27000000.0
2009-06-09 01:09:00,1.11535,1.1156,1.11535,1.1154,19600000.0
2009-06-09 01:10:00,1.11532,1.11534,1.11509,1.11519,50000000.0
2009-06-09 01:11:00,1.1156,1.1156,1.1154,1.11555,28200000.0
2009-06-09 01:12:00,1.1156,1.1156,1.11465,1.11475,81000000.0
2009-06-09 01:13:00,1.11465,1.1151,1.11465,1.11485,79400002.0
2009-06-09 01:14:00,1.11485,1.1151,1.11465,1.11465,16000000.0
2009-06-09 01:15:00,1.11475,1.1151,1.11465,1.11465,18000000.0
2009-06-09 01:16:00,1.115,1.1151,1.11445,1.1149,88400001.0
2009-06-09 01:17:00,1.11485,1.1149,1.1145,1.11485,53600000.0
2009-06-09 01:18:00,1.1147,1.115,1.11455,1.1149,63000000.0
2009-06-09 01:19:00,1.1149,1.1151,1.11485,1.1151,20600000.0
2009-06-09 01:20:00,1.11475,1.1151,1.1147,1.1149,43400000.0
2009-06-09 01:21:00,1.1149,1.1149,1.1148,1.1149,28600000.0
2009-06-09 01:22:00,1.1149,1.1151,1.11475,1.11485,56600000.0
2009-06-09 01:23:00,1.1147,1.11495,1.11395,1.1142,244000000.0
2009-06-09 01:24:00,1.1141,1.1144,1.1141,1.1144,49600000.0
2009-06-09 01:25:00,1.11455,1.1147,1.11455,1.1146,88400000.0
2009-06-09 01:26:00,1.1146,1.1147,1.1146,1.1146,65000000.0
2009-06-09 01:27:00,1.1146,1.11475,1.1146,1.11465,47200000.0
2009-06-09 01:28:00,1.11465,1.11495,1.11465,1.11475,87800000.0
2009-06-09 01:29:00,1.11475,1.11495,1.11455,1.11455,107200000.0
2009-06-09 01:30:00,1.1146,1.1146,1.11455,1.11455,21400000.0
2009-06-09 01:31:00,1.11455,1.11455,1.11455,1.11455,7400000.0
2009-06-09 01:32:00,1.1146,1.1148,1.11445,1.1147,30200000.0
2009-06-09 01:33:00,1.1148,1.1148,1.11445,1.1146,30400000.0
2009-06-09 01:34:00,1.1146,1.1147,1.1146,1.1147,39600000.0
2009-06-09 01:35:00,1.1147,1.11475,1.1147,1.11475,61200000.0
2009-06-09 01:36:00,1.11475,1.11475,1.11475,1.11475,42400000.0
2009-06-09 01:37:00,1.11475,1.11475,1.11475,1.11475,98200000.0
2009-06-09 01:38:00,1.1146,1.1148,1.1146,1.1146,23800000.0
2009-06-09 01:39:00,1.11465,1.1149,1.11465,1.11465,27800000.0
2009-06-09 01:40:00,1.11475,1.11475,1.11475,1.11475,12800000.0
2009-06-09 01:41:00,1.11475,1.11475,1.11475,1.11475,14800000.0
2009-06-09 01:42:00,1.11475,1.11475,1.11475,1.11475,44400000.0
2009-06-09 01:43:00,1.11475,1.11475,1.11475,1.11475,37000000.0
2009-06-09 01:44:00,1.11475,1.11475,1.11465,1.11465,61800000.0
2009-06-09 01:45:00,1.11465,1.11465,1.11465,1.11465,13000000.0
2009-06-09 01:46:00,1.1146,1.1146,1.11455,1.11455,14200000.0
2009-06-09 01:47:00,1.11455,1.1146,1.11455,1.1146,18000000.0
2009-06-09 01:48:00,1.1144,1.1144,1.1144,1.1144,7800000.0
2009-06-09 01:49:00,1.1144,1.1144,1.1144,1.1144,7800000.0
2009-06-09 01:50:00,1.1144,1.1144,1.1144,1.1144,15600000.0
2009-06-09 01:51:00,1.1144,1.1144,1.1144,1.1144,18200000.0
2009-06-09 01:52:00,1.1144,1.1144,1.1143,1.1143,15400000.0
2009-06-09 01:53:00,1.1143,1.1144,1.1143,1.1143,63600000.0
2009-06-09 01:54:00,1.1143,1.1143,1.1143,1.1143,10400000.0
2009-06-09 01:55:00,1.1143,1.1143,1.1143,1.1143,36400000.0
2009-06-09 01:56:00,1.11425,1.1143,1.11405,1.11415,33600000.0
2009-06-09 01:57:00,1.1142,1.1143,1.11405,1.1141,66800000.0
2009-06-09 01:58:00,1.11405,1.1141,1.114,1.114,148000000.0
2009-06-09 01:59:00,1.114,1.114,1.11395,1.114,21600000.0
2009-06-09 02:00:00,1.114,1.114,1.1138,1.1138,218400000.0
2009-06-09 02:01:00,1.1138,1.114,1.1137,1.1139,147600000.0
2009-06-09 02:02:00,1.11385,1.114,1.11375,1.114,86000000.0
2009-06-09 02:03:00,1.114,1.114,1.114,1.114,11200000.0
2009-06-09 02:04:00,1.114,1.114,1.11375,1.114,35000000.0
2009-06-09 02:05:00,1.11385,1.1141,1.11385,1.1141,50400000.0
2009-06-09 02:06:00,1.1142,1.1142,1.11395,1.114,22800000.0
2009-06-09 02:07:00,1.114,1.11415,1.11395,1.114,54400000.0
2009-06-09 02:08:00,1.114,1.114,1.114,1.114,18000000.0
2009-06-09 02:09:00,1.114,1.114,1.114,1.114,8400000.0
2009-06-09 02:10:00,1.114,1.114,1.114,1.114,7200000.0
2009-06-09 02:11:00,1.114,1.114,1.114,1.114,6000000.0
2009-06-09 02:12:00,1.114,1.11405,1.11395,1.11405,22600000.0
2009-06-09 02:13:00,1.11405,1.11415,1.114,1.11415,14000000.0
2009-06-09 02:14:00,1.1142,1.11435,1.1142,1.1143,126400000.0
2009-06-09 02:15:00,1.11435,1.11445,1.11435,1.11435,305399994.0
2009-06-09 02:16:00,1.11445,1.1145,1.1144,1.1144,38600000.0
2009-06-09 02:17:00,1.1145,1.1148,1.1144,1.1146,21800000.0
2009-06-09 02:18:00,1.11455,1.1147,1.1145,1.1145,22200000.0
2009-06-09 02:19:00,1.1145,1.1145,1.11445,1.11445,26600000.0
2009-06-09 02:20:00,1.1144,1.1145,1.1144,1.1145,7400000.0
2009-06-09 02:21:00,1.1145,1.1145,1.1143,1.1143,36400000.0
2009-06-09 02:22:00,1.1143,1.1144,1.1143,1.1143,28600000.0
2009-06-09 02:23:00,1.1143,1.1145,1.11425,1.1144,31800000.0
2009-06-09 02:24:00,1.1144,1.1144,1.1144,1.1144,1000000.0
2009-06-09 02:25:00,1.11425,1.11425,1.11415,1.11415,107800000.0
2009-06-09 02:26:00,1.11415,1.11415,1.11405,1.11405,28600000.0
2009-06-09 02:27:00,1.11405,1.1141,1.11395,1.11395,31000000.0
2009-06-09 02:28:00,1.114,1.114,1.11395,1.11395,33200000.0
2009-06-09 02:29:00,1.11395,1.114,1.1138,1.11395,131800000.0
2009-06-09 02:30:00,1.1137,1.11393,1.11365,1.11383,132200000.0
2009-06-09 02:31:00,1.114,1.1142,1.114,1.11415,39000000.0
2009-06-09 02:32:00,1.1142,1.11425,1.1142,1.1142,43000000.0
2009-06-09 02:33:00,1.1142,1.1142,1.11395,1.1141,38400000.0
2009-06-09 02:34:00,1.1141,1.1141,1.11405,1.11405,79600000.0
2009-06-09 02:35:00,1.11405,1.1142,1.11395,1.11405,116000000.0
2009-06-09 02:36:00,1.11405,1.11405,1.114,1.114,114400000.0
2009-06-09 02:37:00,1.114,1.114,1.114,1.114,73000000.0
2009-06-09 02:38:00,1.114,1.11445,1.1137,1.1138,129400000.0
2009-06-09 02:39:00,1.1138,1.1138,1.1138,1.1138,6400000.0
2009-06-09 02:40:00,1.11385,1.1139,1.11385,1.1139,15600000.0
2009-06-09 02:41:00,1.1139,1.1139,1.1139,1.1139,1200000.0
2009-06-09 02:42:00,1.11415,1.11415,1.1137,1.11395,84800000.0
2009-06-09 02:43:00,1.1141,1.1141,1.1141,1.1141,3600000.0
2009-06-09 02:44:00,1.11405,1.1141,1.114,1.114,21800000.0
2009-06-09 02:45:00,1.11395,1.11395,1.11395,1.11395,28800000.0
2009-06-09 02:46:00,1.114,1.114,1.114,1.114,4000000.0
2009-06-09 02:47:00,1.11395,1.11405,1.11395,1.11405,30000000.0
2009-06-09 02:48:00,1.1142,1.1143,1.11395,1.114,29800000.0
2009-06-09 02:49:00,1.114,1.1142,1.114,1.1142,46800000.0
2009-06-09 02:50:00,1.1143,1.1143,1.114,1.114,26600000.0
2009-06-09 02:51:00,1.114,1.114,1.11395,1.11395,44800000.0
2009-06-09 02:52:00,1.114,1.11405,1.11395,1.11405,47000000.0
2009-06-09 02:53:00,1.11405,1.11426,1.11388,1.11402,18000000.0
2009-06-09 02:54:00,1.1141,1.1141,1.11405,1.11405,51400000.0
2009-06-09 02:55:00,1.11415,1.1143,1.11375,1.11375,37400000.0
2009-06-09 02:56:00,1.1141,1.1143,1.1141,1.1142,28800000.0
2009-06-09 02:57:00,1.1142,1.1142,1.1142,1.1142,22000000.0
2009-06-09 02:58:00,1.11445,1.11475,1.11415,1.11475,81600000.0
2009-06-09 02:59:00,1.1144,1.1146,1.1144,1.1146,38000000.0
2009-06-09 03:00:00,1.11455,1.11455,1.1145,1.1145,26800000.0
2009-06-09 03:01:00,1.1145,1.1145,1.1144,1.1144,68600000.0
2009-06-09 03:02:00,1.1144,1.1144,1.1144,1.1144,20800000.0
2009-06-09 03:03:00,1.1144,1.1144,1.1143,1.1143,112800000.0
2009-06-09 03:04:00,1.1143,1.1145,1.11425,1.11425,72200000.0
2009-06-09 03:05:00,1.1143,1.11445,1.1143,1.1143,8200000.0
2009-06-09 03:06:00,1.11401,1.11413,1.11396,1.11413,19400000.0
2009-06-09 03:07:00,1.1145,1.1149,1.11435,1.11435,59000000.0
2009-06-09 03:08:00,1.11475,1.11515,1.11475,1.11505,125799999.0
2009-06-09 03:09:00,1.1151,1.1151,1.11465,1.1148,57200000.0
2009-06-09 03:10:00,1.1148,1.1148,1.1147,1.1148,70800000.0
2009-06-09 03:11:00,1.11475,1.115,1.11475,1.115,31400000.0
2009-06-09 03:12:00,1.115,1.1151,1.1149,1.1149,32000000.0
2009-06-09 03:13:00,1.1149,1.11505,1.1148,1.11505,48000000.0
2009-06-09 03:14:00,1.1152,1.1152,1.11465,1.11505,44000000.0
2009-06-09 03:15:00,1.11465,1.11505,1.11465,1.1148,85200000.0
2009-06-09 03:16:00,1.1148,1.1148,1.1148,1.1148,37600000.0
2009-06-09 03:17:00,1.11495,1.115,1.11475,1.115,24600000.0
2009-06-09 03:18:00,1.1148,1.115,1.11475,1.1148,48200000.0
2009-06-09 03:19:00,1.1148,1.115,1.11475,1.1148,39400000.0
2009-06-09 03:20:00,1.1148,1.11495,1.11475,1.11495,40600000.0
2009-06-09 03:21:00,1.115,1.115,1.11475,1.11495,24200000.0
2009-06-09 03:22:00,1.115,1.115,1.11475,1.115,23000000.0
2009-06-09 03:23:00,1.1148,1.11485,1.1148,1.11485,29000000.0
2009-06-09 03:24:00,1.115,1.115,1.11475,1.1148,15400000.0
2009-06-09 03:25:00,1.11475,1.1149,1.11475,1.1149,2800000.0
2009-06-09 03:26:00,1.1146,1.115,1.1146,1.11475,13000000.0
2009-06-09 03:27:00,1.115,1.115,1.1144,1.11465,48600000.0
2009-06-09 03:28:00,1.11465,1.11465,1.11465,1.11465,12800000.0
2009-06-09 03:29:00,1.11462,1.11462,1.11439,1.11446,33200000.0
2009-06-09 03:30:00,1.11465,1.11465,1.11465,1.11465,9600000.0
2009-06-09 03:31:00,1.11465,1.1148,1.1146,1.11475,46400000.0
2009-06-09 03:32:00,1.1148,1.1148,1.1146,1.11475,17200000.0
2009-06-09 03:33:00,1.1148,1.1148,1.1145,1.1145,129600000.0
2009-06-09 03:34:00,1.1145,1.11455,1.1143,1.1145,102200000.0
2009-06-09 03:35:00,1.1145,1.1145,1.1145,1.1145,12200000.0
2009-06-09 03:36:00,1.1145,1.1145,1.1145,1.1145,20400000.0
2009-06-09 03:37:00,1.1145,1.1145,1.1145,1.1145,42200000.0
2009-06-09 03:38:00,1.1145,1.1145,1.1145,1.1145,25200000.0
2009-06-09 03:39:00,1.1145,1.1145,1.1145,1.1145,13800000.0
2009-06-09 03:40:00,1.1145,1.1145,1.1145,1.1145,11000000.0
2009-06-09 03:41:00,1.1145,1.1145,1.1145,1.1145,21200000.0
2009-06-09 03:42:00,1.1145,1.1145,1.1145,1.1145,11200000.0
2009-06-09 03:43:00,1.1145,1.1145,1.1145,1.1145,22600000.0
2009-06-09 03:44:00,1.1145,1.1145,1.1145,1.1145,68800000.0
2009-06-09 03:45:00,1.1145,1.1145,1.1145,1.1145,41200000.0
2009-06-09 03:46:00,1.1145,1.1145,1.1145,1.1145,63800000.0
2009-06-09 03:47:00,1.1145,1.115,1.1145,1.115,105200000.0
2009-06-09 03:48:00,1.115,1.115,1.115,1.115,38400000.0
2009-06-09 03:49:00,1.115,1.115,1.115,1.115,31000000.0
2009-06-09 03:50:00,1.115,1.115,1.115,1.115,8400000.0
2009-06-09 03:51:00,1.115,1.115,1.115,1.115,67800000.0
2009-06-09 03:52:00,1.115,1.115,1.11495,1.11495,31800000.0
2009-06-09 03:53:00,1.11495,1.11495,1.11495,1.11495,106400000.0
2009-06-09 03:54:00,1.11495,1.11495,1.11495,1.11495,67600000.0
2009-06-09 03:55:00,1.11495,1.11495,1.11495,1.11495,41600000.0
2009-06-09 03:56:00,1.11495,1.11525,1.11495,1.11525,101600000.0
2009-06-09 03:57:00,1.11525,1.11525,1.11525,1.11525,78000000.0
2009-06-09 03:58:00,1.11525,1.11525,1.11525,1.11525,30000000.0
2009-06-09 03:59:00,1.1153,1.1155,1.1149,1.115,105000000.0
2009-06-09 04:00:00,1.1154,1.1154,1.11495,1.1153,67200000.0
2009-06-09 04:01:00,1.1153,1.11545,1.115,1.115,83200000.0
2009-06-09 04:02:00,1.11505,1.1155,1.11505,1.11535,130600000.0
2009-06-09 04:03:00,1.11535,1.1157,1.1153,1.1157,243200000.0
2009-06-09 04:04:00,1.11535,1.1155,1.11505,1.11525,15200000.0
2009-06-09 04:05:00,1.11545,1.1155,1.11495,1.11495,65000000.0
2009-06-09 04:06:00,1.11505,1.11505,1.1147,1.1148,57400000.0
2009-06-09 04:07:00,1.1148,1.1149,1.11475,1.1149,52000000.0
2009-06-09 04:08:00,1.11505,1.1151,1.11495,1.1151,11200000.0
2009-06-09 04:09:00,1.1152,1.1152,1.1152,1.1152,1600000.0
2009-06-09 04:10:00,1.11475,1.11478,1.11456,1.1147,51400000.0
2009-06-09 04:11:00,1.1152,1.1153,1.1152,1.1153,7800000.0
2009-06-09 04:12:00,1.1153,1.1153,1.1152,1.1152,7400000.0
2009-06-09 04:13:00,1.1152,1.11545,1.1148,1.11545,56400000.0
2009-06-09 04:14:00,1.11545,1.1158,1.11545,1.1155,196600000.0
2009-06-09 04:15:00,1.1155,1.1155,1.1155,1.1155,131200000.0
2009-06-09 04:16:00,1.1155,1.116,1.1155,1.116,128600000.0
2009-06-09 04:17:00,1.1161,1.11615,1.1161,1.11615,4800000.0
2009-06-09 04:18:00,1.11595,1.116,1.11595,1.116,21800000.0
2009-06-09 04:19:00,1.116,1.1162,1.1158,1.1158,70600000.0
2009-06-09 04:20:00,1.1158,1.1158,1.1157,1.1158,57600000.0
2009-06-09 04:21:00,1.1158,1.1158,1.1157,1.1157,68600000.0
2009-06-09 04:22:00,1.1157,1.1158,1.1156,1.1158,42800000.0
2009-06-09 04:23:00,1.1158,1.1163,1.1158,1.1163,159400000.0
2009-06-09 04:24:00,1.1163,1.1164,1.1163,1.1163,33000000.0
2009-06-09 04:25:00,1.1163,1.1168,1.1163,1.11645,65000000.0
2009-06-09 04:26:00,1.1166,1.1168,1.11635,1.11645,49400000.0
2009-06-09 04:27:00,1.11645,1.1167,1.1162,1.1162,46800000.0
2009-06-09 04:28:00,1.1163,1.11635,1.1163,1.11635,38200000.0
2009-06-09 04:29:00,1.11635,1.1164,1.11635,1.1164,13000000.0
2009-06-09 04:30:00,1.1164,1.1165,1.1164,1.1165,59000000.0
2009-06-09 04:31:00,1.1165,1.11695,1.1165,1.11695,78200000.0
2009-06-09 04:32:00,1.11695,1.11695,1.11685,1.1169,19800000.0
2009-06-09 04:33:00,1.1169,1.11695,1.1166,1.11665,33400000.0
2009-06-09 04:34:00,1.11665,1.11665,1.1166,1.1166,64400000.0
2009-06-09 04:35:00,1.1166,1.1175,1.1166,1.1175,101800000.0
2009-06-09 04:36:00,1.11745,1.11755,1.11695,1.11755,99600000.0
2009-06-09 04:37:00,1.1176,1.11765,1.1172,1.1175,72400000.0
2009-06-09 04:38:00,1.11745,1.11745,1.11665,1.1168,99400000.0
2009-06-09 04:39:00,1.1168,1.11705,1.11655,1.117,49400000.0
2009-06-09 04:40:00,1.117,1.117,1.11665,1.11685,41400000.0
2009-06-09 04:41:00,1.11695,1.11725,1.11695,1.11725,54600000.0
2009-06-09 04:42:00,1.1172,1.11755,1.117,1.117,66200000.0
2009-06-09 04:43:00,1.11715,1.1172,1.11715,1.1172,18000000.0
2009-06-09 04:44:00,1.1172,1.1172,1.1172,1.1172,9600000.0
2009-06-09 04:45:00,1.1172,1.1172,1.11715,1.11715,13600000.0
2009-06-09 04:46:00,1.11705,1.1171,1.11685,1.1169,112600000.0
2009-06-09 04:47:00,1.1169,1.117,1.1169,1.117,63200000.0
2009-06-09 04:48:00,1.1172,1.1174,1.1171,1.1173,26600000.0
2009-06-09 04:49:00,1.11705,1.1175,1.11705,1.1175,29200000.0
2009-06-09 04:50:00,1.1175,1.1177,1.11695,1.1177,23600000.0
2009-06-09 04:51:00,1.1177,1.1186,1.11745,1.1183,122200000.0
2009-06-09 04:52:00,1.118,1.1184,1.118,1.11835,42000000.0
2009-06-09 04:53:00,1.1184,1.1187,1.11825,1.1183,30200000.0
2009-06-09 04:54:00,1.1183,1.1184,1.11825,1.1183,28400000.0
2009-06-09 04:55:00,1.1183,1.1183,1.1183,1.1183,39200000.0
2009-06-09 04:56:00,1.1183,1.1183,1.118,1.11815,105800000.0
2009-06-09 04:57:00,1.11815,1.1186,1.11805,1.1185,64400000.0
2009-06-09 04:58:00,1.1185,1.11855,1.1185,1.1185,14000000.0
2009-06-09 04:59:00,1.1185,1.1185,1.1185,1.1185,17400000.0
2009-06-09 05:00:00,1.1184,1.11845,1.11835,1.11845,7800000.0
2009-06-09 05:01:00,1.1185,1.1187,1.11805,1.11825,66600000.0
2009-06-09 05:02:00,1.11825,1.11825,1.1182,1.11825,20800000.0
2009-06-09 05:03:00,1.11825,1.11825,1.1181,1.1181,6000000.0
2009-06-09 05:04:00,1.11825,1.1183,1.11805,1.11805,12000000.0
2009-06-09 05:05:00,1.11825,1.1183,1.11805,1.11805,13400000.0
2009-06-09 05:06:00,1.11805,1.1183,1.11795,1.1182,44400000.0
2009-06-09 05:07:00,1.1182,1.1183,1.11775,1.1182,23000000.0
2009-06-09 05:08:00,1.1182,1.1182,1.11775,1.1181,26600000.0
2009-06-09 05:09:00,1.1182,1.1182,1.1181,1.1182,24000000.0
2009-06-09 05:10:00,1.1182,1.1183,1.1181,1.11815,19400000.0
2009-06-09 05:11:00,1.1182,1.1184,1.1181,1.1183,43400000.0
2009-06-09 05:12:00,1.1183,1.1187,1.1183,1.11865,23200000.0
2009-06-09 05:13:00,1.11865,1.1188,1.1183,1.11865,38200000.0
2009-06-09 05:14:00,1.1187,1.1187,1.11825,1.11825,19800000.0
2009-06-09 05:15:00,1.1186,1.1187,1.1183,1.11855,24600000.0
2009-06-09 05:16:00,1.11855,1.11855,1.11845,1.11845,12400000.0
2009-06-09 05:17:00,1.11845,1.1185,1.11845,1.11845,14200000.0
2009-06-09 05:18:00,1.1187,1.1189,1.1187,1.1187,54000000.0
2009-06-09 05:19:00,1.1187,1.1188,1.11865,1.11865,24200000.0
2009-06-09 05:20:00,1.1187,1.119,1.1187,1.11895,62000000.0
2009-06-09 05:21:00,1.11895,1.11895,1.11885,1.11885,23400000.0
2009-06-09 05:22:00,1.11885,1.11885,1.11875,1.11875,132600000.0
2009-06-09 05:23:00,1.1188,1.1188,1.11875,1.1188,22600000.0
2009-06-09 05:24:00,1.1188,1.11885,1.1188,1.11885,33000000.0
2009-06-09 05:25:00,1.11885,1.11885,1.1188,1.1188,26200000.0
2009-06-09 05:26:00,1.1188,1.1188,1.1188,1.1188,27600000.0
2009-06-09 05:27:00,1.1188,1.11895,1.1188,1.11895,24000000.0
2009-06-09 05:28:00,1.11895,1.11895,1.11845,1.11895,44800000.0
2009-06-09 05:29:00,1.1189,1.119,1.1189,1.119,4600000.0
2009-06-09 05:30:00,1.11905,1.11915,1.1189,1.1189,136000000.0
2009-06-09 05:31:00,1.1189,1.1189,1.1189,1.1189,39800000.0
2009-06-09 05:32:00,1.1189,1.1189,1.1189,1.1189,14800000.0
2009-06-09 05:33:00,1.1189,1.1189,1.1189,1.1189,51600000.0
2009-06-09 05:34:00,1.1189,1.1189,1.1189,1.1189,19800000.0
2009-06-09 05:35:00,1.1189,1.1189,1.11885,1.11885,160800000.0
2009-06-09 05:36:00,1.11885,1.1189,1.11885,1.1189,24400000.0
2009-06-09 05:37:00,1.119,1.11905,1.11885,1.1189,38600000.0
2009-06-09 05:38:00,1.1189,1.1191,1.1189,1.1189,16600000.0
2009-06-09 05:39:00,1.1189,1.119,1.1189,1.119,14600000.0
2009-06-09 05:40:00,1.119,1.119,1.1189,1.1189,12400000.0
2009-06-09 05:41:00,1.11885,1.119,1.11885,1.119,40400000.0
2009-06-09 05:42:00,1.119,1.119,1.119,1.119,21200000.0
2009-06-09 05:43:00,1.119,1.119,1.1189,1.1189,25800000.0
2009-06-09 05:44:00,1.119,1.119,1.119,1.119,4600000.0
2009-06-09 05:45:00,1.119,1.1191,1.119,1.119,78600000.0
2009-06-09 05:46:00,1.119,1.119,1.119,1.119,25400000.0
2009-06-09 05:47:00,1.119,1.119,1.11885,1.1189,98000000.0
2009-06-09 05:48:00,1.1189,1.1189,1.1189,1.1189,14400000.0
2009-06-09 05:49:00,1.119,1.119,1.119,1.119,2000000.0
2009-06-09 05:50:00,1.119,1.119,1.1189,1.1189,28800000.0
2009-06-09 05:51:00,1.1189,1.1189,1.1189,1.1189,13400000.0
2009-06-09 05:52:00,1.1189,1.1189,1.1189,1.1189,3400000.0
2009-06-09 05:53:00,1.11865,1.11883,1.11865,1.11879,57800000.0
2009-06-09 05:54:00,1.119,1.119,1.119,1.119,2000000.0
2009-06-09 05:55:00,1.11868,1.11889,1.11857,1.11884,106800000.0
2009-06-09 05:56:00,1.119,1.119,1.119,1.119,2000000.0
2009-06-09 05:57:00,1.119,1.119,1.119,1.119,8200000.0
2009-06-09 05:58:00,1.119,1.119,1.119,1.119,6800000.0
2009-06-09 05:59:00,1.11895,1.11895,1.11895,1.11895,17800000.0
2009-06-09 06:00:00,1.11895,1.11895,1.1189,1.1189,14600000.0
2009-06-09 06:01:00,1.1189,1.1189,1.11885,1.11885,14800000.0
2009-06-09 06:02:00,1.1189,1.119,1.11885,1.11885,72000000.0
2009-06-09 06:03:00,1.1189,1.11925,1.11855,1.11855,48000000.0
2009-06-09 06:04:00,1.11855,1.1188,1.11855,1.1188,30600000.0
2009-06-09 06:05:00,1.1188,1.119,1.1188,1.119,35000000.0
2009-06-09 06:06:00,1.11895,1.1192,1.11875,1.1192,60400000.0
2009-06-09 06:07:00,1.11915,1.11915,1.1187,1.11915,106800000.0
2009-06-09 06:08:00,1.11925,1.1193,1.1191,1.1191,10400000.0
2009-06-09 06:09:00,1.11935,1.11935,1.119,1.119,95600000.0
2009-06-09 06:10:00,1.11895,1.119,1.11895,1.119,56400000.0
2009-06-09 06:11:00,1.119,1.119,1.11895,1.119,32400000.0
2009-06-09 06:12:00,1.1191,1.11945,1.11905,1.11945,37000000.0
2009-06-09 06:13:00,1.1195,1.1196,1.11895,1.11945,59400000.0
2009-06-09 06:14:00,1.1195,1.1195,1.11905,1.11905,16200000.0
2009-06-09 06:15:00,1.11925,1.1195,1.11895,1.11915,24200000.0
2009-06-09 06:16:00,1.11935,1.1195,1.11895,1.11905,43200000.0
2009-06-09 06:17:00,1.11925,1.1194,1.11905,1.1193,24400000.0
2009-06-09 06:18:00,1.1193,1.1196,1.11915,1.1195,68000000.0
2009-06-09 06:19:00,1.1194,1.11945,1.11915,1.1193,52800000.0
2009-06-09 06:20:00,1.1193,1.1193,1.1193,1.1193,30200000.0
2009-06-09 06:21:00,1.1193,1.1195,1.1193,1.1195,22000000.0
2009-06-09 06:22:00,1.1196,1.1196,1.1192,1.1196,32000000.0
2009-06-09 06:23:00,1.1195,1.1195,1.11925,1.1194,35600000.0
2009-06-09 06:24:00,1.1194,1.1194,1.1193,1.1193,39600000.0
2009-06-09 06:25:00,1.1193,1.1193,1.11925,1.1193,41800000.0
2009-06-09 06:26:00,1.1193,1.1194,1.11915,1.11935,60800001.0
2009-06-09 06:27:00,1.1192,1.1192,1.1192,1.1192,7400000.0
2009-06-09 06:28:00,1.11915,1.11925,1.11915,1.11915,69400000.0
2009-06-09 06:29:00,1.11915,1.11915,1.11915,1.11915,13400000.0
2009-06-09 06:30:00,1.11895,1.11895,1.11895,1.11895,20800000.0
2009-06-09 06:31:00,1.1189,1.1189,1.1189,1.1189,5200000.0
2009-06-09 06:32:00,1.11905,1.1191,1.11875,1.1191,44400000.0
2009-06-09 06:33:00,1.1191,1.1191,1.11875,1.11885,40600000.0
2009-06-09 06:34:00,1.119,1.1191,1.11895,1.1191,62200000.0
2009-06-09 06:35:00,1.1191,1.1191,1.11895,1.11905,81200000.0
2009-06-09 06:36:00,1.1191,1.1191,1.1189,1.1189,63000000.0
2009-06-09 06:37:00,1.11905,1.1191,1.1189,1.11905,27800000.0
2009-06-09 06:38:00,1.11925,1.1195,1.11915,1.11915,47000000.0
2009-06-09 06:39:00,1.11935,1.1196,1.11935,1.1195,15800000.0
2009-06-09 06:40:00,1.1195,1.1195,1.11895,1.1195,22200000.0
2009-06-09 06:41:00,1.1195,1.1195,1.119,1.1194,23000000.0
2009-06-09 06:42:00,1.1195,1.1195,1.119,1.119,31200000.0
2009-06-09 06:43:00,1.1191,1.1191,1.1191,1.1191,16200000.0
2009-06-09 06:44:00,1.1191,1.1191,1.1191,1.1191,22400000.0
2009-06-09 06:45:00,1.1191,1.1191,1.1191,1.1191,84200000.0
2009-06-09 06:46:00,1.11915,1.11915,1.11915,1.11915,3600000.0
2009-06-09 06:47:00,1.11915,1.11915,1.11915,1.11915,3600000.0
2009-06-09 06:48:00,1.11915,1.11915,1.1191,1.1191,118400000.0
2009-06-09 06:49:00,1.11915,1.11915,1.1187,1.1187,39000000.0
2009-06-09 06:50:00,1.11862,1.11865,1.11834,1.11863,140000000.0
2009-06-09 06:51:00,1.11865,1.11865,1.11815,1.1182,68800000.0
2009-06-09 06:52:00,1.1182,1.1182,1.1179,1.118,81600000.0
2009-06-09 06:53:00,1.118,1.118,1.118,1.118,26000000.0
2009-06-09 06:54:00,1.118,1.1182,1.118,1.11815,58400000.0
2009-06-09 06:55:00,1.11815,1.11815,1.11785,1.11785,160200000.0
2009-06-09 06:56:00,1.1179,1.1179,1.1179,1.1179,7800000.0
2009-06-09 06:57:00,1.11795,1.1183,1.11785,1.118,59000000.0
2009-06-09 06:58:00,1.118,1.11815,1.11785,1.1179,55600000.0
2009-06-09 06:59:00,1.1179,1.11815,1.1178,1.1178,94400000.0
2009-06-09 07:00:00,1.1179,1.1181,1.1175,1.1175,11600000.0
2009-06-09 07:01:00,1.1176,1.1176,1.11755,1.1176,38000000.0
2009-06-09 07:02:00,1.1176,1.1179,1.11745,1.11745,21400000.0
2009-06-09 07:03:00,1.1178,1.1179,1.11745,1.1175,15600000.0
2009-06-09 07:04:00,1.1176,1.1177,1.11755,1.1177,13000000.0
2009-06-09 07:05:00,1.1179,1.1179,1.1179,1.1179,6200000.0
2009-06-09 07:06:00,1.1179,1.1179,1.1178,1.1178,17800000.0
2009-06-09 07:07:00,1.1179,1.1179,1.1178,1.1178,4800000.0
2009-06-09 07:08:00,1.1179,1.1179,1.1178,1.1179,11600000.0
2009-06-09 07:09:00,1.1179,1.1179,1.1178,1.1178,12400000.0
2009-06-09 07:10:00,1.1179,1.1179,1.1178,1.1178,12000000.0
2009-06-09 07:11:00,1.1178,1.1178,1.11755,1.1176,42600000.0
2009-06-09 07:12:00,1.1176,1.1177,1.1176,1.1177,20800000.0
2009-06-09 07:13:00,1.1177,1.1177,1.1177,1.1177,22800000.0
2009-06-09 07:14:00,1.1177,1.1177,1.1177,1.1177,3800000.0
2009-06-09 07:15:00,1.11755,1.1176,1.11735,1.1176,44600000.0
2009-06-09 07:16:00,1.1176,1.1176,1.1175,1.1176,37400000.0
2009-06-09 07:17:00,1.1176,1.1178,1.11755,1.11755,13200000.0
2009-06-09 07:18:00,1.1178,1.1178,1.11755,1.11775,3000000.0
2009-06-09 07:19:00,1.11795,1.1183,1.11775,1.11785,29300000.0
2009-06-09 07:20:00,1.1182,1.1183,1.11785,1.11795,23200000.0
2009-06-09 07:21:00,1.1182,1.1183,1.11755,1.1178,39200000.0
2009-06-09 07:22:00,1.1179,1.1179,1.11775,1.1178,52000000.0
2009-06-09 07:23:00,1.1178,1.1178,1.1178,1.1178,47800000.0
2009-06-09 07:24:00,1.1178,1.11785,1.1178,1.11785,54000000.0
2009-06-09 07:25:00,1.11785,1.11795,1.11775,1.11785,119000000.0
2009-06-09 07:26:00,1.11785,1.11795,1.1176,1.11765,122400000.0
2009-06-09 07:27:00,1.11765,1.1177,1.11765,1.1177,108400000.0
2009-06-09 07:28:00,1.1177,1.1177,1.11745,1.11745,112000000.0
2009-06-09 07:29:00,1.1175,1.1176,1.1175,1.1175,19000000.0
2009-06-09 07:30:00,1.1176,1.1176,1.1176,1.1176,2800000.0
2009-06-09 07:31:00,1.1176,1.1176,1.1175,1.1175,7400000.0
2009-06-09 07:32:00,1.1176,1.1176,1.1174,1.11745,20400000.0
2009-06-09 07:33:00,1.1176,1.1176,1.1176,1.1176,87600000.0
2009-06-09 07:34:00,1.1176,1.11765,1.1176,1.11765,32200000.0
2009-06-09 07:35:00,1.1178,1.1178,1.11775,1.11775,32800000.0
2009-06-09 07:36:00,1.11775,1.11775,1.11775,1.11775,27200000.0
2009-06-09 07:37:00,1.11775,1.11775,1.1177,1.1177,27200000.0
2009-06-09 07:38:00,1.1177,1.1177,1.1176,1.1176,95200000.0
2009-06-09 07:39:00,1.11765,1.11765,1.1176,1.11765,50800000.0
2009-06-09 07:40:00,1.11765,1.1177,1.11765,1.1177,43200000.0
2009-06-09 07:41:00,1.1177,1.1178,1.1176,1.1178,88200000.0
2009-06-09 07:42:00,1.1178,1.1178,1.1175,1.1175,205800000.0
2009-06-09 07:43:00,1.1175,1.1175,1.11715,1.11715,94000000.0
2009-06-09 07:44:00,1.11715,1.11715,1.11705,1.11705,74800000.0
2009-06-09 07:45:00,1.11715,1.11715,1.11705,1.11705,63000001.0
2009-06-09 07:46:00,1.1173,1.1173,1.11695,1.1173,21200000.0
2009-06-09 07:47:00,1.11715,1.1173,1.11715,1.1173,21600000.0
2009-06-09 07:48:00,1.1173,1.1173,1.11715,1.11715,10200000.0
2009-06-09 07:49:00,1.11715,1.11715,1.11705,1.11715,25000000.0
2009-06-09 07:50:00,1.11715,1.1173,1.11695,1.1171,55200000.0
2009-06-09 07:51:00,1.11725,1.1173,1.1172,1.1173,55200000.0
2009-06-09 07:52:00,1.1173,1.1173,1.1172,1.1172,21400000.0
2009-06-09 07:53:00,1.1172,1.1172,1.11705,1.11705,81200000.0
2009-06-09 07:54:00,1.11705,1.11705,1.11705,1.11705,10800000.0
2009-06-09 07:55:00,1.1171,1.11715,1.1171,1.1171,119800000.0
2009-06-09 07:56:00,1.1171,1.1171,1.1171,1.1171,114000000.0
2009-06-09 07:57:00,1.1171,1.11745,1.11695,1.1171,34800000.0
2009-06-09 07:58:00,1.1171,1.1171,1.11695,1.11695,74400000.0
2009-06-09 07:59:00,1.11695,1.11695,1.1165,1.1165,89600000.0
2009-06-09 08:00:00,1.1165,1.1168,1.1165,1.1168,38200000.0
2009-06-09 08:01:00,1.1168,1.11695,1.1167,1.11695,27400000.0
2009-06-09 08:02:00,1.11705,1.1171,1.11685,1.1171,72800000.0
2009-06-09 08:03:00,1.1171,1.11715,1.11685,1.1171,59800000.0
2009-06-09 08:04:00,1.11715,1.11735,1.11705,1.11735,77000000.0
2009-06-09 08:05:00,1.11735,1.1178,1.11735,1.11775,100600000.0
2009-06-09 08:06:00,1.11755,1.1178,1.11755,1.1177,59800000.0
2009-06-09 08:07:00,1.1177,1.1178,1.11765,1.1178,39000000.0
2009-06-09 08:08:00,1.1178,1.1178,1.1177,1.1177,7800000.0
2009-06-09 08:09:00,1.1177,1.11795,1.1177,1.11795,59400000.0
2009-06-09 08:10:00,1.1179,1.1181,1.1179,1.1181,110600000.0
2009-06-09 08:11:00,1.1181,1.1181,1.118,1.118,15600000.0
2009-06-09 08:12:00,1.118,1.118,1.118,1.118,25000000.0
2009-06-09 08:13:00,1.118,1.118,1.1176,1.11765,40800000.0
2009-06-09 08:14:00,1.11765,1.11775,1.11765,1.11775,61600000.0
2009-06-09 08:15:00,1.11775,1.1178,1.11765,1.11775,25600000.0
2009-06-09 08:16:00,1.11775,1.11775,1.11765,1.11765,35400000.0
2009-06-09 08:17:00,1.11765,1.11765,1.1173,1.11735,33200000.0
2009-06-09 08:18:00,1.11735,1.11735,1.1173,1.11735,25400000.0
2009-06-09 08:19:00,1.1172,1.1172,1.11705,1.1171,102600000.0
2009-06-09 08:20:00,1.1171,1.1171,1.11705,1.11705,102800000.0
2009-06-09 08:21:00,1.11705,1.11715,1.11705,1.11715,46800000.0
2009-06-09 08:22:00,1.11715,1.11715,1.1167,1.1167,51400000.0
2009-06-09 08:23:00,1.11665,1.11665,1.1162,1.1163,117200000.0
2009-06-09 08:24:00,1.1162,1.1162,1.116,1.116,161000000.0
2009-06-09 08:25:00,1.116,1.116,1.116,1.116,73000000.0
2009-06-09 08:26:00,1.116,1.116,1.11555,1.11555,80800000.0
2009-06-09 08:27:00,1.11555,1.1156,1.1151,1.1151,91800000.0
2009-06-09 08:28:00,1.11515,1.11525,1.11515,1.11525,68800000.0
2009-06-09 08:29:00,1.11525,1.11545,1.1152,1.11525,77400000.0
2009-06-09 08:30:00,1.11525,1.11535,1.11525,1.11535,56600000.0
2009-06-09 08:31:00,1.1155,1.1157,1.1155,1.1157,8600000.0
2009-06-09 08:32:00,1.1156,1.1156,1.1156,1.1156,20800000.0
2009-06-09 08:33:00,1.1156,1.1156,1.11455,1.11455,113200000.0
2009-06-09 08:34:00,1.11455,1.11455,1.11435,1.1144,95000000.0
2009-06-09 08:35:00,1.1144,1.11445,1.1138,1.1138,105600000.0
2009-06-09 08:36:00,1.11375,1.1138,1.11375,1.11375,79800000.0
2009-06-09 08:37:00,1.11375,1.11385,1.11365,1.1137,237600000.0
2009-06-09 08:38:00,1.1137,1.1137,1.1132,1.11325,435800000.0
2009-06-09 08:39:00,1.11325,1.1135,1.1131,1.11345,211200000.0
2009-06-09 08:40:00,1.1134,1.1135,1.1133,1.1135,176200000.0
2009-06-09 08:41:00,1.11345,1.11355,1.1131,1.1131,105400000.0
2009-06-09 08:42:00,1.11315,1.1132,1.1127,1.11285,48200000.0
2009-06-09 08:43:00,1.11265,1.1129,1.1118,1.112,122300000.0
2009-06-09 08:44:00,1.112,1.11245,1.11175,1.1121,236600000.0
2009-06-09 08:45:00,1.11215,1.11275,1.11215,1.11245,268200000.0
2009-06-09 08:46:00,1.1125,1.1125,1.11235,1.11235,50000000.0
2009-06-09 08:47:00,1.11235,1.11235,1.11165,1.1117,77800000.0
2009-06-09 08:48:00,1.1117,1.1117,1.1116,1.1116,90000000.0
2009-06-09 08:49:00,1.1116,1.1116,1.11125,1.11145,271200000.0
2009-06-09 08:50:00,1.11145,1.1115,1.11145,1.1115,56600000.0
2009-06-09 08:51:00,1.1115,1.1115,1.1112,1.1112,66200000.0
2009-06-09 08:52:00,1.1113,1.11145,1.1111,1.11125,102200000.0
2009-06-09 08:53:00,1.11125,1.1114,1.1112,1.1113,154600000.0
2009-06-09 08:54:00,1.1113,1.1113,1.11115,1.11115,53800000.0
2009-06-09 08:55:00,1.11115,1.11125,1.1111,1.11125,108400000.0
2009-06-09 08:56:00,1.11125,1.11135,1.11125,1.11135,181800000.0
2009-06-09 08:57:00,1.11135,1.11165,1.11125,1.11165,245800000.0
2009-06-09 08:58:00,1.11165,1.11175,1.1116,1.1117,127000000.0
2009-06-09 08:59:00,1.1117,1.11185,1.1116,1.11175,94000000.0
2009-06-09 09:00:00,1.11165,1.11195,1.11155,1.1117,226200000.0
2009-06-09 09:01:00,1.1117,1.112,1.11115,1.11125,243600000.0
2009-06-09 09:02:00,1.11125,1.1116,1.11125,1.1116,152400000.0
2009-06-09 09:03:00,1.1116,1.11185,1.1112,1.11155,255000000.0
2009-06-09 09:04:00,1.1118,1.1119,1.11105,1.11145,510000008.0
2009-06-09 09:05:00,1.11135,1.1115,1.111,1.1111,319000002.0
2009-06-09 09:06:00,1.1111,1.1112,1.111,1.11105,276400000.0
2009-06-09 09:07:00,1.1111,1.11115,1.11075,1.11095,536399995.0
2009-06-09 09:08:00,1.11095,1.11095,1.11035,1.1104,613199999.0
2009-06-09 09:09:00,1.11045,1.1105,1.1101,1.11015,610200010.0
2009-06-09 09:10:00,1.1101,1.11015,1.10995,1.11005,295999998.0
2009-06-09 09:11:00,1.11,1.11015,1.1098,1.10985,362200001.0
2009-06-09 09:12:00,1.1099,1.1099,1.10965,1.10975,118200000.0
2009-06-09 09:13:00,1.10975,1.1101,1.10975,1.1099,316600000.0
2009-06-09 09:14:00,1.10995,1.1101,1.10985,1.1101,296200000.0
2009-06-09 09:15:00,1.11005,1.11045,1.11005,1.1101,244000000.0
2009-06-09 09:16:00,1.1101,1.1101,1.1097,1.10975,325600000.0
2009-06-09 09:17:00,1.10975,1.11,1.1095,1.10975,223400000.0
2009-06-09 09:18:00,1.10975,1.1099,1.10955,1.1096,172400000.0
2009-06-09 09:19:00,1.1096,1.10965,1.10955,1.10965,135800000.0
2009-06-09 09:20:00,1.10965,1.10965,1.1093,1.1093,129000000.0
2009-06-09 09:21:00,1.10935,1.10945,1.10915,1.1092,317800000.0
2009-06-09 09:22:00,1.1092,1.10945,1.10915,1.10935,172800000.0
2009-06-09 09:23:00,1.10935,1.10965,1.1093,1.1096,254600000.0
2009-06-09 09:24:00,1.1096,1.1097,1.1094,1.1097,149600000.0
2009-06-09 09:25:00,1.1097,1.1104,1.1097,1.1103,221800000.0
2009-06-09 09:26:00,1.11025,1.11045,1.11005,1.1102,196800000.0
2009-06-09 09:27:00,1.1102,1.1103,1.11015,1.1103,115600000.0
2009-06-09 09:28:00,1.1103,1.1103,1.11005,1.11005,230399994.0
2009-06-09 09:29:00,1.11005,1.11005,1.1097,1.10975,460399993.0
2009-06-09 09:30:00,1.10975,1.11,1.1097,1.1098,443599997.0
2009-06-09 09:31:00,1.1098,1.1101,1.1098,1.11,228799999.0
2009-06-09 09:32:00,1.11,1.11005,1.10955,1.10955,390000001.0
2009-06-09 09:33:00,1.10955,1.1102,1.1093,1.10985,211600000.0
2009-06-09 09:34:00,1.10985,1.11,1.1096,1.1098,119800000.0
2009-06-09 09:35:00,1.10975,1.1102,1.10965,1.10985,266400000.0
2009-06-09 09:36:00,1.1098,1.11,1.10975,1.10985,78200000.0
2009-06-09 09:37:00,1.10985,1.1102,1.1095,1.10965,273000000.0
2009-06-09 09:38:00,1.10965,1.1104,1.1096,1.1104,185600000.0
2009-06-09 09:39:00,1.1104,1.11115,1.1102,1.11095,182000000.0
2009-06-09 09:40:00,1.11095,1.1112,1.1109,1.11115,127000000.0
2009-06-09 09:41:00,1.11115,1.1114,1.11095,1.11115,267600000.0
2009-06-09 09:42:00,1.11115,1.1116,1.111,1.1116,180200000.0
2009-06-09 09:43:00,1.11155,1.1121,1.1114,1.11205,104000000.0
2009-06-09 09:44:00,1.11195,1.11195,1.1113,1.11145,355800000.0
2009-06-09 09:45:00,1.11145,1.1118,1.11145,1.1117,130400000.0
2009-06-09 09:46:00,1.1117,1.1117,1.11135,1.1115,108000000.0
2009-06-09 09:47:00,1.1115,1.1116,1.1113,1.11145,170600000.0
2009-06-09 09:48:00,1.11145,1.11165,1.1113,1.11145,268200000.0
2009-06-09 09:49:00,1.1115,1.1117,1.11055,1.11055,158800000.0
2009-06-09 09:50:00,1.11045,1.1113,1.11045,1.1113,151800000.0
2009-06-09 09:51:00,1.1113,1.1113,1.11045,1.1105,166000000.0
2009-06-09 09:52:00,1.11045,1.1111,1.11045,1.1107,118000000.0
2009-06-09 09:53:00,1.11085,1.1111,1.11055,1.11065,147800000.0
2009-06-09 09:54:00,1.11065,1.11155,1.1106,1.11145,209400000.0
2009-06-09 09:55:00,1.11145,1.1117,1.111,1.1113,222000000.0
2009-06-09 09:56:00,1.1113,1.11145,1.1112,1.11145,157800000.0
2009-06-09 09:57:00,1.1115,1.1115,1.1112,1.1112,211000000.0
2009-06-09 09:58:00,1.1112,1.1112,1.11075,1.1108,122400001.0
2009-06-09 09:59:00,1.1108,1.11145,1.1108,1.11145,184800001.0
2009-06-09 10:00:00,1.11145,1.11225,1.11135,1.11165,374400000.0
2009-06-09 10:01:00,1.11165,1.1118,1.11145,1.1118,167200000.0
2009-06-09 10:02:00,1.1118,1.1123,1.11175,1.1122,148000000.0
2009-06-09 10:03:00,1.1123,1.1123,1.11215,1.1122,88200000.0
2009-06-09 10:04:00,1.1123,1.1126,1.1121,1.1126,378800000.0
2009-06-09 10:05:00,1.1126,1.1126,1.11165,1.11175,163000000.0
2009-06-09 10:06:00,1.1118,1.1118,1.1111,1.1113,337600000.0
2009-06-09 10:07:00,1.1112,1.1112,1.1108,1.1109,134000000.0
2009-06-09 10:08:00,1.1109,1.11145,1.1109,1.111,226200000.0
2009-06-09 10:09:00,1.111,1.1116,1.111,1.1115,150600000.0
2009-06-09 10:10:00,1.1116,1.1117,1.11095,1.1116,127400000.0
2009-06-09 10:11:00,1.1116,1.1116,1.11115,1.1115,186800000.0
2009-06-09 10:12:00,1.11155,1.112,1.11155,1.1118,98400000.0
2009-06-09 10:13:00,1.11175,1.11255,1.11175,1.11255,128769557.0
2009-06-09 10:14:00,1.1125,1.1125,1.11145,1.1116,271000000.0
2009-06-09 10:15:00,1.1116,1.112,1.11155,1.112,395800000.0
2009-06-09 10:16:00,1.112,1.1123,1.112,1.1122,299000000.0
2009-06-09 10:17:00,1.11215,1.1122,1.112,1.11215,136200000.0
2009-06-09 10:18:00,1.11215,1.11275,1.11205,1.11245,295600000.0
2009-06-09 10:19:00,1.1125,1.1129,1.1125,1.1127,279600000.0
2009-06-09 10:20:00,1.1127,1.1127,1.1119,1.1121,151800000.0
2009-06-09 10:21:00,1.1121,1.1122,1.112,1.11205,139200000.0
2009-06-09 10:22:00,1.11205,1.1121,1.11165,1.1119,151000000.0
2009-06-09 10:23:00,1.1119,1.112,1.11155,1.1118,412600003.0
2009-06-09 10:24:00,1.1119,1.1122,1.1114,1.1117,175800000.0
2009-06-09 10:25:00,1.1117,1.1119,1.11105,1.11125,280400000.0
2009-06-09 10:26:00,1.11125,1.11155,1.11125,1.1114,83000000.0
2009-06-09 10:27:00,1.1115,1.1121,1.11125,1.1121,119800000.0
2009-06-09 10:28:00,1.11175,1.11175,1.11155,1.11165,172800000.0
2009-06-09 10:29:00,1.1117,1.1117,1.1115,1.11155,160000000.0
2009-06-09 10:30:00,1.11155,1.1116,1.1115,1.1116,130800000.0
2009-06-09 10:31:00,1.1116,1.1116,1.1111,1.11125,193200001.0
2009-06-09 10:32:00,1.11125,1.1114,1.1111,1.1114,48000000.0
2009-06-09 10:33:00,1.1114,1.1114,1.11095,1.111,127200000.0
2009-06-09 10:34:00,1.111,1.111,1.1106,1.1106,386400000.0
2009-06-09 10:35:00,1.11065,1.1111,1.1106,1.1111,92800000.0
2009-06-09 10:36:00,1.1111,1.1111,1.11085,1.11095,95800000.0
2009-06-09 10:37:00,1.11095,1.1111,1.1108,1.1111,152800000.0
2009-06-09 10:38:00,1.1111,1.1113,1.11105,1.1112,223600003.0
2009-06-09 10:39:00,1.1113,1.11175,1.1113,1.11165,273600000.0
2009-06-09 10:40:00,1.11175,1.11175,1.11105,1.11115,188200001.0
2009-06-09 10:41:00,1.11115,1.11135,1.11105,1.1112,123000000.0
2009-06-09 10:42:00,1.1112,1.11135,1.11115,1.11115,102800000.0
2009-06-09 10:43:00,1.11125,1.11165,1.11115,1.1116,54400000.0
2009-06-09 10:44:00,1.11185,1.11185,1.1113,1.1115,84700000.0
2009-06-09 10:45:00,1.1115,1.11175,1.11135,1.1115,50700000.0
2009-06-09 10:46:00,1.11165,1.11165,1.1113,1.1114,30200000.0
2009-06-09 10:47:00,1.11135,1.1118,1.11125,1.1118,204900000.0
2009-06-09 10:48:00,1.1118,1.1118,1.1112,1.11135,137600000.0
2009-06-09 10:49:00,1.11135,1.1116,1.11135,1.1115,38000000.0
2009-06-09 10:50:00,1.11145,1.1119,1.11145,1.11185,179200000.0
2009-06-09 10:51:00,1.11195,1.11195,1.1112,1.11125,118400000.0
2009-06-09 10:52:00,1.11125,1.1115,1.11115,1.11145,101400000.0
2009-06-09 10:53:00,1.11145,1.1115,1.11065,1.11065,144400000.0
2009-06-09 10:54:00,1.1107,1.11135,1.1105,1.1105,387600000.0
2009-06-09 10:55:00,1.11055,1.1111,1.11055,1.11105,203600000.0
2009-06-09 10:56:00,1.11105,1.11105,1.11045,1.1107,121200000.0
2009-06-09 10:57:00,1.1107,1.1109,1.11015,1.11055,190000000.0
2009-06-09 10:58:00,1.11055,1.11065,1.1098,1.1098,284800003.0
2009-06-09 10:59:00,1.1098,1.11025,1.1096,1.1101,215200000.0
2009-06-09 11:00:00,1.11,1.11065,1.1099,1.11065,332200000.0
2009-06-09 11:01:00,1.11065,1.11075,1.1105,1.11055,326800000.0
2009-06-09 11:02:00,1.1106,1.1106,1.10985,1.11,183600000.0
2009-06-09 11:03:00,1.11005,1.1101,1.10945,1.10955,133800000.0
2009-06-09 11:04:00,1.10955,1.1096,1.10945,1.1095,266400000.0
2009-06-09 11:05:00,1.1095,1.1095,1.10905,1.10915,214800000.0
2009-06-09 11:06:00,1.10915,1.1092,1.10905,1.1092,133000000.0
2009-06-09 11:07:00,1.1092,1.1092,1.1088,1.10905,167800000.0
2009-06-09 11:08:00,1.10915,1.10955,1.10905,1.10905,227000000.0
2009-06-09 11:09:00,1.10905,1.1091,1.1083,1.1083,204200000.0
2009-06-09 11:10:00,1.1083,1.10905,1.10825,1.10905,366600000.0
2009-06-09 11:11:00,1.10885,1.10905,1.10835,1.10905,286600000.0
2009-06-09 11:12:00,1.10905,1.10915,1.1087,1.1091,403200000.0
2009-06-09 11:13:00,1.1091,1.1098,1.1091,1.1095,284400000.0
2009-06-09 11:14:00,1.10945,1.10945,1.1084,1.10865,283100000.0
2009-06-09 11:15:00,1.1088,1.10895,1.1085,1.1085,174800000.0
2009-06-09 11:16:00,1.1086,1.109,1.1085,1.10865,110000000.0
2009-06-09 11:17:00,1.10865,1.109,1.1086,1.109,129000000.0
2009-06-09 11:18:00,1.109,1.1093,1.1084,1.10845,149600000.0
2009-06-09 11:19:00,1.1085,1.1085,1.1078,1.10805,241100000.0
2009-06-09 11:20:00,1.10805,1.10865,1.1079,1.1085,148400000.0
2009-06-09 11:21:00,1.10845,1.1088,1.1082,1.10825,185600000.0
2009-06-09 11:22:00,1.10825,1.1084,1.1078,1.10805,275400000.0
2009-06-09 11:23:00,1.108,1.10815,1.108,1.10805,42200000.0
2009-06-09 11:24:00,1.10805,1.1085,1.10805,1.1085,230000000.0
2009-06-09 11:25:00,1.1085,1.1085,1.10795,1.108,418600000.0
2009-06-09 11:26:00,1.108,1.10805,1.10775,1.1079,230600000.0
2009-06-09 11:27:00,1.1079,1.1081,1.1079,1.10805,147600000.0
2009-06-09 11:28:00,1.10815,1.10815,1.1078,1.10795,93800000.0
2009-06-09 11:29:00,1.10795,1.1082,1.10795,1.108,54200000.0
2009-06-09 11:30:00,1.1081,1.1083,1.108,1.1081,133600000.0
2009-06-09 11:31:00,1.10815,1.10845,1.1081,1.1083,268400000.0
2009-06-09 11:32:00,1.1084,1.1092,1.1084,1.1092,149400000.0
2009-06-09 11:33:00,1.1092,1.1096,1.10875,1.1096,106200000.0
2009-06-09 11:34:00,1.10965,1.1097,1.10935,1.1094,259600000.0
2009-06-09 11:35:00,1.1094,1.1095,1.109,1.1095,69000000.0
2009-06-09 11:36:00,1.1095,1.10955,1.10925,1.1095,111400000.0
2009-06-09 11:37:00,1.1095,1.1096,1.1094,1.1095,118600000.0
2009-06-09 11:38:00,1.1095,1.1095,1.10925,1.10925,106800000.0
2009-06-09 11:39:00,1.10925,1.1093,1.10865,1.1087,281800000.0
2009-06-09 11:40:00,1.1087,1.10915,1.1087,1.10885,100200000.0
2009-06-09 11:41:00,1.10885,1.10895,1.1087,1.10875,333600000.0
2009-06-09 11:42:00,1.10875,1.10915,1.10875,1.10905,108800000.0
2009-06-09 11:43:00,1.109,1.10905,1.10895,1.10895,149600000.0
2009-06-09 11:44:00,1.10895,1.10895,1.10845,1.10885,209200000.0
2009-06-09 11:45:00,1.10885,1.1089,1.10865,1.10865,249200000.0
2009-06-09 11:46:00,1.10875,1.10885,1.10865,1.10865,361800010.0
2009-06-09 11:47:00,1.1086,1.1087,1.1086,1.1087,84400000.0
2009-06-09 11:48:00,1.1087,1.1088,1.10855,1.10865,223800000.0
2009-06-09 11:49:00,1.10865,1.1088,1.1086,1.10875,148399999.0
2009-06-09 11:50:00,1.10875,1.10885,1.10865,1.10875,142600000.0
2009-06-09 11:51:00,1.10875,1.10945,1.10875,1.10915,159000000.0
2009-06-09 11:52:00,1.1093,1.1096,1.1093,1.1093,92400000.0
2009-06-09 11:53:00,1.1093,1.1093,1.10915,1.1092,239600000.0
2009-06-09 11:54:00,1.1092,1.1094,1.1089,1.1091,164200000.0
2009-06-09 11:55:00,1.1091,1.1091,1.1087,1.1089,250000000.0
2009-06-09 11:56:00,1.1089,1.1095,1.1089,1.10925,180200001.0
2009-06-09 11:57:00,1.1093,1.1099,1.1093,1.1098,303000000.0
2009-06-09 11:58:00,1.1098,1.10995,1.10935,1.1096,242200000.0
2009-06-09 11:59:00,1.10955,1.11,1.10945,1.1096,203600000.0
2009-06-09 12:00:00,1.1096,1.1106,1.10955,1.1104,206200000.0
2009-06-09 12:01:00,1.1104,1.11065,1.10995,1.11065,151200000.0
2009-06-09 12:02:00,1.11055,1.1106,1.11005,1.1106,181600000.0
2009-06-09 12:03:00,1.1105,1.1108,1.11035,1.11075,286200000.0
2009-06-09 12:04:00,1.11075,1.1109,1.1103,1.11045,184000000.0
2009-06-09 12:05:00,1.1104,1.1109,1.1104,1.11075,338400000.0
2009-06-09 12:06:00,1.1108,1.1118,1.11075,1.1117,227400000.0
2009-06-09 12:07:00,1.1117,1.1117,1.11115,1.1113,228400000.0
2009-06-09 12:08:00,1.1113,1.1116,1.1105,1.11095,405200000.0
2009-06-09 12:09:00,1.11095,1.11105,1.11015,1.11015,378500000.0
2009-06-09 12:10:00,1.11015,1.1103,1.1101,1.1102,252600000.0
2009-06-09 12:11:00,1.1102,1.1102,1.10965,1.10975,236400000.0
2009-06-09 12:12:00,1.1098,1.1098,1.10895,1.1093,153100000.0
2009-06-09 12:13:00,1.1093,1.1095,1.1092,1.1093,56400000.0
2009-06-09 12:14:00,1.1093,1.1093,1.10915,1.10925,99400000.0
2009-06-09 12:15:00,1.10925,1.10975,1.10925,1.10965,401400000.0
2009-06-09 12:16:00,1.1098,1.11,1.10965,1.1099,353000000.0
2009-06-09 12:17:00,1.1099,1.1101,1.10985,1.1101,391200000.0
2009-06-09 12:18:00,1.1101,1.1103,1.1101,1.1102,130600000.0
2009-06-09 12:19:00,1.1102,1.1107,1.1101,1.1107,234800000.0
2009-06-09 12:20:00,1.11075,1.1108,1.10985,1.10985,183400000.0
2009-06-09 12:21:00,1.10995,1.1104,1.1096,1.1098,151800000.0
2009-06-09 12:22:00,1.1099,1.11045,1.1097,1.1103,255399998.0
2009-06-09 12:23:00,1.1102,1.1104,1.1102,1.1103,166200000.0
2009-06-09 12:24:00,1.11025,1.1105,1.11025,1.11045,180400000.0
2009-06-09 12:25:00,1.1105,1.1106,1.1104,1.1106,50400000.0
2009-06-09 12:26:00,1.1106,1.1108,1.1105,1.1108,78400000.0
2009-06-09 12:27:00,1.1108,1.1108,1.1102,1.1106,192400000.0
2009-06-09 12:28:00,1.11035,1.11045,1.1101,1.1102,179200000.0
2009-06-09 12:29:00,1.1102,1.1104,1.1101,1.1104,115000000.0
2009-06-09 12:30:00,1.1104,1.1108,1.11015,1.1107,205000000.0
2009-06-09 12:31:00,1.1106,1.1107,1.1103,1.1105,194800000.0
2009-06-09 12:32:00,1.1106,1.1107,1.1102,1.1102,220000000.0
2009-06-09 12:33:00,1.1102,1.1103,1.1101,1.1102,193600000.0
2009-06-09 12:34:00,1.1102,1.1106,1.1102,1.11055,86400000.0
2009-06-09 12:35:00,1.1105,1.1108,1.11045,1.11065,85000000.0
2009-06-09 12:36:00,1.11065,1.1107,1.1105,1.11055,22200000.0
2009-06-09 12:37:00,1.11035,1.11145,1.11035,1.1114,109600000.0
2009-06-09 12:38:00,1.1114,1.11205,1.1114,1.11195,165000000.0
2009-06-09 12:39:00,1.1119,1.11235,1.1118,1.1118,385400000.0
2009-06-09 12:40:00,1.1117,1.1119,1.11135,1.11185,137000000.0
2009-06-09 12:41:00,1.11195,1.11205,1.1118,1.1119,32800000.0
2009-06-09 12:42:00,1.11185,1.11195,1.1117,1.11175,120800000.0
2009-06-09 12:43:00,1.11175,1.11175,1.10995,1.11,197800000.0
2009-06-09 12:44:00,1.10995,1.11025,1.10985,1.11025,187200000.0
2009-06-09 12:45:00,1.1103,1.1105,1.10965,1.11,176400000.0
2009-06-09 12:46:00,1.11,1.1101,1.1099,1.10995,75600000.0
2009-06-09 12:47:00,1.10995,1.1105,1.10975,1.1105,174200000.0
2009-06-09 12:48:00,1.1105,1.1111,1.1105,1.1111,242000000.0
2009-06-09 12:49:00,1.1111,1.11125,1.1105,1.1106,139800000.0
2009-06-09 12:50:00,1.1106,1.111,1.1106,1.1109,63400000.0
2009-06-09 12:51:00,1.111,1.111,1.11045,1.1106,41200000.0
2009-06-09 12:52:00,1.1107,1.1107,1.11025,1.1103,85600000.0
2009-06-09 12:53:00,1.1103,1.1103,1.1101,1.1103,97600000.0
2009-06-09 12:54:00,1.1103,1.1103,1.1097,1.1097,272400000.0
2009-06-09 12:55:00,1.1097,1.1102,1.1097,1.1101,95000000.0
2009-06-09 12:56:00,1.1102,1.11025,1.11,1.1101,238000000.0
2009-06-09 12:57:00,1.1101,1.1102,1.10995,1.10995,70400000.0
2009-06-09 12:58:00,1.11,1.11,1.10975,1.1098,109800000.0
2009-06-09 12:59:00,1.1098,1.11,1.10955,1.1098,282600000.0
2009-06-09 13:00:00,1.1098,1.11075,1.1098,1.11025,442000000.0
2009-06-09 13:01:00,1.11025,1.11035,1.10995,1.1101,125200000.0
2009-06-09 13:02:00,1.1101,1.1103,1.11005,1.1101,46000000.0
2009-06-09 13:03:00,1.11005,1.1101,1.1095,1.1098,109800000.0
2009-06-09 13:04:00,1.1098,1.10985,1.1094,1.10975,244600000.0
2009-06-09 13:05:00,1.1097,1.1098,1.1096,1.1096,220400000.0
2009-06-09 13:06:00,1.1096,1.1096,1.10885,1.10895,285000000.0
2009-06-09 13:07:00,1.10895,1.10895,1.108,1.1085,259400000.0
2009-06-09 13:08:00,1.1085,1.1086,1.1082,1.1084,204600000.0
2009-06-09 13:09:00,1.1084,1.1084,1.10795,1.10815,141600000.0
2009-06-09 13:10:00,1.10815,1.10815,1.1078,1.10795,159800000.0
2009-06-09 13:11:00,1.1079,1.1085,1.1079,1.1081,503800000.0
2009-06-09 13:12:00,1.1081,1.10855,1.108,1.10805,423000000.0
2009-06-09 13:13:00,1.10805,1.1081,1.1079,1.1079,327600000.0
2009-06-09 13:14:00,1.1079,1.10795,1.10765,1.10765,226600000.0
2009-06-09 13:15:00,1.10765,1.10795,1.107,1.1074,419600000.0
2009-06-09 13:16:00,1.1074,1.1074,1.1067,1.10685,277000000.0
2009-06-09 13:17:00,1.10685,1.1071,1.10665,1.1069,166000000.0
2009-06-09 13:18:00,1.1069,1.107,1.10675,1.1069,489600000.0
2009-06-09 13:19:00,1.1069,1.10705,1.10665,1.10665,257000000.0
2009-06-09 13:20:00,1.1067,1.1067,1.10555,1.1058,415200000.0
2009-06-09 13:21:00,1.106,1.1067,1.10575,1.10645,267000000.0
2009-06-09 13:22:00,1.1065,1.1069,1.10645,1.1069,463400000.0
2009-06-09 13:23:00,1.107,1.10825,1.107,1.108,74700000.0
2009-06-09 13:24:00,1.108,1.10835,1.1079,1.1083,776799991.0
2009-06-09 13:25:00,1.10825,1.10825,1.10635,1.10645,924799987.0
2009-06-09 13:26:00,1.10645,1.107,1.10555,1.1058,244800000.0
2009-06-09 13:27:00,1.10595,1.1065,1.10595,1.1062,127600000.0
2009-06-09 13:28:00,1.1061,1.1061,1.10605,1.1061,60800000.0
2009-06-09 13:29:00,1.1061,1.1061,1.1052,1.1056,257200000.0
2009-06-09 13:30:00,1.1058,1.1058,1.1051,1.1052,321000000.0
2009-06-09 13:31:00,1.1052,1.106,1.10445,1.1047,481200000.0
2009-06-09 13:32:00,1.10475,1.1056,1.1047,1.1055,178200000.0
2009-06-09 13:33:00,1.1056,1.10595,1.1055,1.10585,232000000.0
2009-06-09 13:34:00,1.10585,1.1064,1.10555,1.10625,325200000.0
2009-06-09 13:35:00,1.1062,1.10625,1.10535,1.10545,156000000.0
2009-06-09 13:36:00,1.10545,1.10545,1.10465,1.1051,267400000.0
2009-06-09 13:37:00,1.1051,1.1051,1.10445,1.10445,350200000.0
2009-06-09 13:38:00,1.10455,1.105,1.1044,1.105,428400001.0
2009-06-09 13:39:00,1.105,1.105,1.1045,1.1047,341200000.0
2009-06-09 13:40:00,1.1047,1.1048,1.10455,1.10475,250000000.0
2009-06-09 13:41:00,1.10475,1.10475,1.10415,1.1046,368400003.0
2009-06-09 13:42:00,1.1047,1.10475,1.1038,1.1038,277800000.0
2009-06-09 13:43:00,1.10375,1.1039,1.10345,1.1036,193200000.0
2009-06-09 13:44:00,1.10355,1.1038,1.10285,1.1031,285400000.0
2009-06-09 13:45:00,1.103,1.1031,1.10265,1.10295,455000000.0
2009-06-09 13:46:00,1.103,1.103,1.10225,1.1027,243400000.0
2009-06-09 13:47:00,1.1027,1.1027,1.10185,1.10235,369600000.0
2009-06-09 13:48:00,1.1024,1.1025,1.10165,1.10175,298100000.0
2009-06-09 13:49:00,1.10175,1.1023,1.1017,1.102,364600000.0
2009-06-09 13:50:00,1.1019,1.1026,1.1019,1.1026,327200000.0
2009-06-09 13:51:00,1.1026,1.1026,1.1014,1.10185,420800000.0
2009-06-09 13:52:00,1.10185,1.1021,1.1015,1.10195,367400000.0
2009-06-09 13:53:00,1.102,1.10215,1.1015,1.1016,303200000.0
2009-06-09 13:54:00,1.1016,1.1016,1.1013,1.10135,263000000.0
2009-06-09 13:55:00,1.1014,1.1022,1.10135,1.1021,261200000.0
2009-06-09 13:56:00,1.1021,1.1027,1.1021,1.1024,169800000.0
2009-06-09 13:57:00,1.10245,1.10255,1.10205,1.1023,476800000.0
2009-06-09 13:58:00,1.1024,1.1031,1.10235,1.1031,241400000.0
2009-06-09 13:59:00,1.1031,1.1032,1.1028,1.103,284600001.0
2009-06-09 14:00:00,1.103,1.1035,1.1029,1.1032,171800000.0
2009-06-09 14:01:00,1.10325,1.1038,1.10315,1.1036,237400000.0
2009-06-09 14:02:00,1.10365,1.10365,1.10325,1.1033,241200000.0
2009-06-09 14:03:00,1.1033,1.10355,1.1031,1.1032,340600000.0
2009-06-09 14:04:00,1.1031,1.1034,1.1031,1.1033,207200000.0
2009-06-09 14:05:00,1.1033,1.1035,1.1033,1.1035,167000000.0
2009-06-09 14:06:00,1.1034,1.1035,1.1033,1.1034,136800000.0
2009-06-09 14:07:00,1.1034,1.1035,1.10315,1.1034,73200000.0
2009-06-09 14:08:00,1.1034,1.1036,1.10315,1.1034,247800000.0
2009-06-09 14:09:00,1.1034,1.10345,1.10315,1.1032,298400000.0
2009-06-09 14:10:00,1.1032,1.1032,1.1028,1.1029,501600000.0
2009-06-09 14:11:00,1.1029,1.10305,1.10285,1.10305,171000000.0
2009-06-09 14:12:00,1.1031,1.1033,1.10245,1.10325,429200000.0
2009-06-09 14:13:00,1.10325,1.10345,1.1031,1.10315,207200000.0
2009-06-09 14:14:00,1.10315,1.1035,1.10295,1.1032,382000000.0
2009-06-09 14:15:00,1.10335,1.1037,1.1032,1.1035,352200000.0
2009-06-09 14:16:00,1.1036,1.10445,1.10355,1.1041,303600000.0
2009-06-09 14:17:00,1.104,1.10435,1.10385,1.10405,157200000.0
2009-06-09 14:18:00,1.10405,1.1043,1.1033,1.1035,349800000.0
2009-06-09 14:19:00,1.1035,1.1035,1.1023,1.10235,266600001.0
2009-06-09 14:20:00,1.10235,1.1026,1.1015,1.10165,616799998.0
2009-06-09 14:21:00,1.10165,1.1019,1.1016,1.10165,317600000.0
2009-06-09 14:22:00,1.10165,1.1018,1.10145,1.10175,362000000.0
2009-06-09 14:23:00,1.1018,1.1019,1.10125,1.1013,433399999.0
2009-06-09 14:24:00,1.1013,1.1014,1.10115,1.1012,160000000.0
2009-06-09 14:25:00,1.10115,1.10115,1.0994,1.1,464000000.0
2009-06-09 14:26:00,1.1,1.1003,1.09905,1.0994,427800000.0
2009-06-09 14:27:00,1.0995,1.0998,1.09905,1.0994,329200000.0
2009-06-09 14:28:00,1.09935,1.0995,1.0983,1.0992,518000000.0
2009-06-09 14:29:00,1.0991,1.0998,1.09905,1.0997,484200001.0
2009-06-09 14:30:00,1.09995,1.10085,1.0998,1.10025,435400002.0
2009-06-09 14:31:00,1.1003,1.10035,1.09965,1.0999,369800000.0
2009-06-09 14:32:00,1.0999,1.1003,1.0999,1.1001,360600000.0
2009-06-09 14:33:00,1.1002,1.10035,1.09965,1.1,211400000.0
2009-06-09 14:34:00,1.1,1.10035,1.09995,1.10035,323800000.0
2009-06-09 14:35:00,1.10035,1.101,1.10035,1.101,337200000.0
2009-06-09 14:36:00,1.101,1.1013,1.1008,1.1009,451199999.0
2009-06-09 14:37:00,1.1009,1.1014,1.10085,1.1009,327600000.0
2009-06-09 14:38:00,1.1009,1.10145,1.1009,1.10145,298200000.0
2009-06-09 14:39:00,1.1015,1.10155,1.10095,1.10125,159000000.0
2009-06-09 14:40:00,1.10115,1.1013,1.1005,1.1013,304600000.0
2009-06-09 14:41:00,1.1013,1.1015,1.1012,1.1015,273200000.0
2009-06-09 14:42:00,1.1015,1.10165,1.10015,1.10025,423199997.0
2009-06-09 14:43:00,1.10025,1.10055,1.1001,1.10035,329800000.0
2009-06-09 14:44:00,1.1004,1.1005,1.1001,1.1002,440000000.0
2009-06-09 14:45:00,1.10015,1.1007,1.10005,1.1007,466200001.0
2009-06-09 14:46:00,1.1007,1.1009,1.10035,1.1007,452400000.0
2009-06-09 14:47:00,1.1007,1.1011,1.10045,1.1008,219000000.0
2009-06-09 14:48:00,1.10085,1.10125,1.1008,1.10095,364000000.0
2009-06-09 14:49:00,1.10095,1.10095,1.1001,1.1002,400800000.0
2009-06-09 14:50:00,1.1002,1.1002,1.09965,1.09975,495000000.0
2009-06-09 14:51:00,1.09985,1.0999,1.0996,1.0999,975400000.0
2009-06-09 14:52:00,1.0998,1.0999,1.0996,1.0997,391599999.0
2009-06-09 14:53:00,1.0997,1.0997,1.09875,1.09895,417200000.0
2009-06-09 14:54:00,1.09895,1.099,1.09855,1.0986,299800000.0
2009-06-09 14:55:00,1.0986,1.099,1.09855,1.0988,346200000.0
2009-06-09 14:56:00,1.0989,1.0994,1.0987,1.099,292800000.0
2009-06-09 14:57:00,1.0993,1.0994,1.0992,1.09935,145600000.0
2009-06-09 14:58:00,1.0994,1.0994,1.0987,1.0993,179000000.0
2009-06-09 14:59:00,1.0993,1.0996,1.09925,1.09935,265600000.0
2009-06-09 15:00:00,1.09935,1.0997,1.0992,1.0997,319200001.0
2009-06-09 15:01:00,1.0997,1.1,1.09965,1.09995,425200000.0
2009-06-09 15:02:00,1.09995,1.1006,1.09995,1.1004,476000000.0
2009-06-09 15:03:00,1.1004,1.1005,1.09995,1.1,271200000.0
2009-06-09 15:04:00,1.1,1.1011,1.1,1.10095,479200000.0
2009-06-09 15:05:00,1.10095,1.10095,1.10045,1.1005,243600000.0
2009-06-09 15:06:00,1.1005,1.1007,1.1003,1.1003,451000000.0
2009-06-09 15:07:00,1.1003,1.1012,1.1003,1.1011,866800010.0
2009-06-09 15:08:00,1.1011,1.10125,1.10055,1.1008,540500007.0
2009-06-09 15:09:00,1.10085,1.102,1.1006,1.1019,579200004.0
2009-06-09 15:10:00,1.1019,1.10195,1.10085,1.10105,381600000.0
2009-06-09 15:11:00,1.101,1.1011,1.09945,1.09955,293800000.0
2009-06-09 15:12:00,1.09955,1.0996,1.0987,1.0993,553600004.0
2009-06-09 15:13:00,1.0993,1.0993,1.0985,1.0989,447000000.0
2009-06-09 15:14:00,1.0988,1.0992,1.09825,1.09825,389900000.0
2009-06-09 15:15:00,1.09835,1.09895,1.0982,1.0987,524800000.0
2009-06-09 15:16:00,1.0988,1.099,1.0984,1.0988,374199999.0
2009-06-09 15:17:00,1.09855,1.0986,1.09805,1.0986,339000000.0
2009-06-09 15:18:00,1.0986,1.09865,1.09825,1.0986,348200000.0
2009-06-09 15:19:00,1.0987,1.09915,1.0984,1.0987,386200000.0
2009-06-09 15:20:00,1.0987,1.0989,1.0986,1.0988,270400001.0
2009-06-09 15:21:00,1.0988,1.09915,1.09865,1.09895,533799992.0
2009-06-09 15:22:00,1.09895,1.09955,1.09875,1.0993,642000000.0
2009-06-09 15:23:00,1.0993,1.0997,1.09915,1.0996,363000003.0
2009-06-09 15:24:00,1.0997,1.1001,1.0996,1.1001,257200000.0
2009-06-09 15:25:00,1.10025,1.10065,1.0999,1.10035,293000000.0
2009-06-09 15:26:00,1.1005,1.1006,1.1004,1.1005,123800000.0
2009-06-09 15:27:00,1.1005,1.1005,1.1001,1.1002,193800000.0
2009-06-09 15:28:00,1.1003,1.1003,1.0995,1.0995,346000000.0
2009-06-09 15:29:00,1.0995,1.0996,1.0992,1.0996,224600000.0
2009-06-09 15:30:00,1.0996,1.0998,1.09935,1.0996,382600000.0
2009-06-09 15:31:00,1.0996,1.1004,1.0995,1.09985,378800000.0
2009-06-09 15:32:00,1.09985,1.1002,1.0996,1.0998,210200000.0
2009-06-09 15:33:00,1.0999,1.1003,1.0996,1.10005,281400000.0
2009-06-09 15:34:00,1.1002,1.10055,1.0999,1.10005,140400000.0
2009-06-09 15:35:00,1.10005,1.10015,1.09925,1.09975,163600000.0
2009-06-09 15:36:00,1.09965,1.0999,1.0989,1.0999,134200000.0
2009-06-09 15:37:00,1.0999,1.1005,1.09945,1.1005,196300000.0
2009-06-09 15:38:00,1.10045,1.1006,1.10005,1.1005,213600000.0
2009-06-09 15:39:00,1.1005,1.1006,1.0997,1.10005,260500000.0
2009-06-09 15:40:00,1.10005,1.1006,1.1,1.1002,462399999.0
2009-06-09 15:41:00,1.1002,1.1005,1.0989,1.0993,346800000.0
2009-06-09 15:42:00,1.0994,1.0997,1.09905,1.0997,350800000.0
2009-06-09 15:43:00,1.09965,1.1001,1.0996,1.0996,128200000.0
2009-06-09 15:44:00,1.09955,1.10045,1.0995,1.09995,148400000.0
2009-06-09 15:45:00,1.09985,1.10005,1.0988,1.09925,161500000.0
2009-06-09 15:46:00,1.0992,1.1,1.09905,1.0998,139800000.0
2009-06-09 15:47:00,1.0998,1.10005,1.09955,1.0998,169500000.0
2009-06-09 15:48:00,1.0997,1.10025,1.09955,1.09975,154000000.0
2009-06-09 15:49:00,1.0998,1.1,1.09915,1.0994,185100000.0
2009-06-09 15:50:00,1.0995,1.1001,1.0994,1.1,206200000.0
2009-06-09 15:51:00,1.1001,1.1006,1.1,1.1004,354200000.0
2009-06-09 15:52:00,1.1004,1.1007,1.10035,1.1006,349900000.0
2009-06-09 15:53:00,1.1006,1.10085,1.1006,1.1006,147000000.0
2009-06-09 15:54:00,1.1006,1.1008,1.1003,1.1006,159800000.0
2009-06-09 15:55:00,1.10055,1.1007,1.1005,1.10055,230800000.0
2009-06-09 15:56:00,1.1006,1.1013,1.10055,1.101,313000000.0
2009-06-09 15:57:00,1.101,1.1012,1.10045,1.1007,274000001.0
2009-06-09 15:58:00,1.10075,1.1015,1.10075,1.1015,239800000.0
2009-06-09 15:59:00,1.1015,1.10195,1.1013,1.10195,504400003.0
2009-06-09 16:00:00,1.10185,1.1022,1.10125,1.10195,749199998.0
2009-06-09 16:01:00,1.10195,1.1023,1.10135,1.1015,421600000.0
2009-06-09 16:02:00,1.10165,1.102,1.1014,1.1019,174800000.0
2009-06-09 16:03:00,1.1017,1.10245,1.1015,1.1021,309600001.0
2009-06-09 16:04:00,1.1021,1.1027,1.1021,1.10265,395600000.0
2009-06-09 16:05:00,1.10265,1.103,1.10185,1.1028,550800000.0
2009-06-09 16:06:00,1.1028,1.103,1.10245,1.1027,352399999.0
2009-06-09 16:07:00,1.10265,1.1028,1.1022,1.10255,269400000.0
2009-06-09 16:08:00,1.1026,1.1029,1.1025,1.10255,141000000.0
2009-06-09 16:09:00,1.10255,1.1027,1.10205,1.10205,195800001.0
2009-06-09 16:10:00,1.1019,1.10255,1.1018,1.1023,384300000.0
2009-06-09 16:11:00,1.1023,1.1027,1.10215,1.1024,388200000.0
2009-06-09 16:12:00,1.1024,1.1026,1.1021,1.1025,591599998.0
2009-06-09 16:13:00,1.1025,1.1025,1.1016,1.10175,415199996.0
2009-06-09 16:14:00,1.1018,1.10245,1.1018,1.10245,417800000.0
2009-06-09 16:15:00,1.10245,1.1025,1.102,1.10245,546800000.0
2009-06-09 16:16:00,1.1025,1.1026,1.1019,1.1025,380800000.0
2009-06-09 16:17:00,1.1025,1.1028,1.1017,1.1022,473200000.0
2009-06-09 16:18:00,1.10225,1.1026,1.10165,1.1021,380600000.0
2009-06-09 16:19:00,1.1021,1.1029,1.102,1.10265,321600000.0
2009-06-09 16:20:00,1.10265,1.1032,1.1024,1.1032,186100000.0
2009-06-09 16:21:00,1.1032,1.10425,1.10315,1.10425,414100000.0
2009-06-09 16:22:00,1.10425,1.1043,1.1032,1.1032,436800000.0
2009-06-09 16:23:00,1.10325,1.10365,1.1029,1.1032,413000000.0
2009-06-09 16:24:00,1.1032,1.1036,1.1032,1.1034,279200000.0
2009-06-09 16:25:00,1.1034,1.104,1.1032,1.1037,133200000.0
2009-06-09 16:26:00,1.104,1.1046,1.1037,1.1045,432400001.0
2009-06-09 16:27:00,1.1045,1.10495,1.10435,1.1045,384000000.0
2009-06-09 16:28:00,1.1045,1.1047,1.10395,1.104,209600000.0
2009-06-09 16:29:00,1.104,1.1041,1.1036,1.1036,116400000.0
2009-06-09 16:30:00,1.10365,1.1042,1.10325,1.1039,323000000.0
2009-06-09 16:31:00,1.1039,1.10485,1.1039,1.10485,425600001.0
2009-06-09 16:32:00,1.10495,1.1055,1.1049,1.1055,372400000.0
2009-06-09 16:33:00,1.1054,1.1054,1.10475,1.10495,323600000.0
2009-06-09 16:34:00,1.105,1.105,1.1044,1.10445,308000000.0
2009-06-09 16:35:00,1.10445,1.1046,1.1035,1.10365,267600000.0
2009-06-09 16:36:00,1.10365,1.1045,1.10365,1.1044,367800000.0
2009-06-09 16:37:00,1.1045,1.10485,1.10445,1.10465,245600000.0
2009-06-09 16:38:00,1.10465,1.1052,1.10465,1.1047,328800000.0
2009-06-09 16:39:00,1.1047,1.1047,1.1041,1.1044,159800000.0
2009-06-09 16:40:00,1.1044,1.1044,1.1031,1.10355,229200000.0
2009-06-09 16:41:00,1.1035,1.10425,1.1035,1.1042,307800000.0
2009-06-09 16:42:00,1.1042,1.1043,1.10375,1.1042,239000000.0
2009-06-09 16:43:00,1.1042,1.10435,1.10415,1.1042,240199997.0
2009-06-09 16:44:00,1.1042,1.1042,1.1036,1.104,490999997.0
2009-06-09 16:45:00,1.104,1.1041,1.1036,1.1037,372000000.0
2009-06-09 16:46:00,1.1037,1.1042,1.10345,1.10365,353600000.0
2009-06-09 16:47:00,1.1039,1.10425,1.10355,1.10395,327600000.0
2009-06-09 16:48:00,1.104,1.1053,1.104,1.10525,254800000.0
2009-06-09 16:49:00,1.1052,1.1056,1.1051,1.1054,333000000.0
2009-06-09 16:50:00,1.1054,1.1054,1.1049,1.1052,390999999.0
2009-06-09 16:51:00,1.1053,1.1059,1.10515,1.1057,214200000.0
2009-06-09 16:52:00,1.1057,1.1065,1.1057,1.1063,333200000.0
2009-06-09 16:53:00,1.1063,1.1063,1.10565,1.106,388600001.0
2009-06-09 16:54:00,1.106,1.1063,1.1058,1.10585,323700000.0
2009-06-09 16:55:00,1.10585,1.10635,1.1057,1.1057,408500000.0
2009-06-09 16:56:00,1.1057,1.1059,1.1055,1.10555,127800000.0
2009-06-09 16:57:00,1.10555,1.10555,1.1047,1.10485,142700000.0
2009-06-09 16:58:00,1.1049,1.1052,1.1048,1.10485,197000000.0
2009-06-09 16:59:00,1.1048,1.10485,1.10415,1.10455,264200000.0
2009-06-09 17:00:00,1.1045,1.105,1.10435,1.10485,193000000.0
2009-06-09 17:01:00,1.10485,1.10535,1.1048,1.10525,326200000.0
2009-06-09 17:02:00,1.10525,1.1056,1.1052,1.1052,212600000.0
2009-06-09 17:03:00,1.1052,1.1052,1.10435,1.1046,267400000.0
2009-06-09 17:04:00,1.10465,1.1049,1.1045,1.10465,332000000.0
2009-06-09 17:05:00,1.10465,1.10545,1.10465,1.1054,184600000.0
2009-06-09 17:06:00,1.1054,1.1059,1.1053,1.10585,198000000.0
2009-06-09 17:07:00,1.1058,1.10585,1.1048,1.10515,167200000.0
2009-06-09 17:08:00,1.10515,1.10515,1.1047,1.10485,146000000.0
2009-06-09 17:09:00,1.10485,1.105,1.10435,1.1044,163500000.0
2009-06-09 17:10:00,1.1043,1.10455,1.10405,1.1045,164300000.0
2009-06-09 17:11:00,1.1045,1.10475,1.10435,1.10465,124400000.0
2009-06-09 17:12:00,1.10455,1.10455,1.10415,1.1042,228200001.0
2009-06-09 17:13:00,1.1042,1.10475,1.1042,1.1046,235400000.0
2009-06-09 17:14:00,1.1046,1.1049,1.10445,1.10475,184600000.0
2009-06-09 17:15:00,1.10485,1.105,1.10435,1.1046,201400000.0
2009-06-09 17:16:00,1.1046,1.1049,1.1044,1.1046,247400000.0
2009-06-09 17:17:00,1.1046,1.1046,1.1038,1.10395,239800000.0
2009-06-09 17:18:00,1.1039,1.1041,1.1035,1.1039,285800000.0
2009-06-09 17:19:00,1.1039,1.10505,1.10375,1.10465,401400000.0
2009-06-09 17:20:00,1.10475,1.1049,1.1046,1.1049,197200000.0
2009-06-09 17:21:00,1.1048,1.10495,1.10445,1.10485,271200001.0
2009-06-09 17:22:00,1.10475,1.10495,1.1046,1.10475,122000000.0
2009-06-09 17:23:00,1.1047,1.10545,1.1047,1.10535,312200000.0
2009-06-09 17:24:00,1.10535,1.1054,1.105,1.10505,285800000.0
2009-06-09 17:25:00,1.10505,1.10515,1.1042,1.10425,610800000.0
2009-06-09 17:26:00,1.1043,1.1044,1.1037,1.1043,378400000.0
2009-06-09 17:27:00,1.1043,1.1047,1.1042,1.1044,299400000.0
2009-06-09 17:28:00,1.10445,1.10445,1.10255,1.1029,563600002.0
2009-06-09 17:29:00,1.1029,1.1035,1.1029,1.10335,251200000.0
2009-06-09 17:30:00,1.10335,1.1039,1.1033,1.1037,238600000.0
2009-06-09 17:31:00,1.1037,1.104,1.10365,1.104,324600003.0
2009-06-09 17:32:00,1.104,1.10415,1.10285,1.1031,516200000.0
2009-06-09 17:33:00,1.10305,1.1032,1.1027,1.103,300200001.0
2009-06-09 17:34:00,1.1031,1.10315,1.10295,1.103,147800000.0
2009-06-09 17:35:00,1.103,1.1035,1.10295,1.10345,342999999.0
2009-06-09 17:36:00,1.10345,1.10345,1.10325,1.10325,166400000.0
2009-06-09 17:37:00,1.10325,1.10325,1.10285,1.10285,68600000.0
2009-06-09 17:38:00,1.10285,1.103,1.1026,1.103,268200000.0
2009-06-09 17:39:00,1.10305,1.10305,1.10265,1.10275,89200000.0
2009-06-09 17:40:00,1.1027,1.10275,1.10255,1.1026,102800000.0
2009-06-09 17:41:00,1.10255,1.10285,1.10245,1.10265,121000000.0
2009-06-09 17:42:00,1.10265,1.1032,1.1026,1.1032,165800001.0
2009-06-09 17:43:00,1.1032,1.10375,1.103,1.1035,359600000.0
2009-06-09 17:44:00,1.10345,1.10345,1.103,1.1031,95400000.0
2009-06-09 17:45:00,1.1031,1.1031,1.10285,1.10285,35800000.0
2009-06-09 17:46:00,1.10285,1.1035,1.1028,1.10345,326600000.0
2009-06-09 17:47:00,1.10345,1.1039,1.10345,1.1036,226200001.0
2009-06-09 17:48:00,1.1036,1.10375,1.10355,1.10365,466600000.0
2009-06-09 17:49:00,1.10365,1.104,1.10355,1.104,382800000.0
2009-06-09 17:50:00,1.1039,1.1041,1.1039,1.104,553400000.0
2009-06-09 17:51:00,1.10395,1.104,1.1035,1.10365,306799999.0
2009-06-09 17:52:00,1.10365,1.1037,1.10345,1.10365,207399999.0
2009-06-09 17:53:00,1.1037,1.1039,1.1036,1.10375,192200000.0
2009-06-09 17:54:00,1.10375,1.1039,1.1036,1.10375,198200000.0
2009-06-09 17:55:00,1.10375,1.104,1.1036,1.1037,235400000.0
2009-06-09 17:56:00,1.10365,1.1037,1.10315,1.10315,215800000.0
2009-06-09 17:57:00,1.10315,1.1034,1.103,1.1034,75000000.0
2009-06-09 17:58:00,1.10335,1.1039,1.10335,1.10355,229000001.0
2009-06-09 17:59:00,1.1036,1.10415,1.1036,1.1041,253600000.0
2009-06-09 18:00:00,1.10415,1.1042,1.10365,1.1039,463100000.0
2009-06-09 18:01:00,1.10395,1.104,1.1036,1.1038,206600000.0
2009-06-09 18:02:00,1.1038,1.1039,1.1035,1.1036,114600000.0
2009-06-09 18:03:00,1.1036,1.1036,1.1031,1.1031,332400000.0
2009-06-09 18:04:00,1.1031,1.1033,1.1031,1.1032,295000000.0
2009-06-09 18:05:00,1.1032,1.1034,1.10315,1.1032,256800000.0
2009-06-09 18:06:00,1.10315,1.1033,1.1028,1.1033,297799998.0
2009-06-09 18:07:00,1.10305,1.1032,1.103,1.10315,258800000.0
2009-06-09 18:08:00,1.10315,1.10315,1.1026,1.1028,248400000.0
2009-06-09 18:09:00,1.1029,1.10335,1.1029,1.10335,219800000.0
2009-06-09 18:10:00,1.1034,1.1035,1.10325,1.10345,245200000.0
2009-06-09 18:11:00,1.10345,1.1039,1.1033,1.10375,355400000.0
2009-06-09 18:12:00,1.10395,1.10395,1.10325,1.1038,351200000.0
2009-06-09 18:13:00,1.1038,1.1039,1.10335,1.1036,116200000.0
2009-06-09 18:14:00,1.1038,1.104,1.1034,1.1038,329400000.0
2009-06-09 18:15:00,1.1039,1.1041,1.1038,1.1041,122800000.0
2009-06-09 18:16:00,1.1041,1.1041,1.10345,1.1036,226200000.0
2009-06-09 18:17:00,1.1036,1.10365,1.10345,1.10345,198600000.0
2009-06-09 18:18:00,1.1035,1.1035,1.10315,1.1034,158000000.0
2009-06-09 18:19:00,1.1034,1.1035,1.1032,1.1033,318400000.0
2009-06-09 18:20:00,1.1033,1.1034,1.10265,1.10275,817199988.0
2009-06-09 18:21:00,1.1027,1.1032,1.1027,1.1028,309000002.0
2009-06-09 18:22:00,1.1028,1.1029,1.10225,1.10225,376000001.0
2009-06-09 18:23:00,1.10225,1.1026,1.10225,1.10235,169700000.0
2009-06-09 18:24:00,1.1025,1.1025,1.10205,1.10215,195400000.0
2009-06-09 18:25:00,1.10215,1.10215,1.10195,1.1021,656399995.0
2009-06-09 18:26:00,1.1021,1.1021,1.1015,1.1017,315400000.0
2009-06-09 18:27:00,1.1016,1.10175,1.10125,1.10175,283400000.0
2009-06-09 18:28:00,1.10175,1.1018,1.10135,1.1017,267000000.0
2009-06-09 18:29:00,1.10165,1.1019,1.10165,1.1019,89800000.0
2009-06-09 18:30:00,1.1019,1.102,1.1016,1.10185,634400001.0
2009-06-09 18:31:00,1.10175,1.1026,1.10175,1.1025,305600000.0
2009-06-09 18:32:00,1.10245,1.1028,1.10235,1.1028,189400000.0
2009-06-09 18:33:00,1.1028,1.10295,1.10245,1.10255,161200000.0
2009-06-09 18:34:00,1.1026,1.10335,1.1026,1.10305,299800000.0
2009-06-09 18:35:00,1.1031,1.1032,1.10295,1.1031,156000000.0
2009-06-09 18:36:00,1.10305,1.1033,1.103,1.1033,98000000.0
2009-06-09 18:37:00,1.1033,1.1036,1.1032,1.1032,186400001.0
2009-06-09 18:38:00,1.1033,1.1034,1.10315,1.1033,165800000.0
2009-06-09 18:39:00,1.1033,1.1034,1.1032,1.10325,194800000.0
2009-06-09 18:40:00,1.1033,1.1038,1.10325,1.1037,142200000.0
2009-06-09 18:41:00,1.1037,1.1037,1.1034,1.1035,139200000.0
2009-06-09 18:42:00,1.10365,1.104,1.1035,1.1039,205600000.0
2009-06-09 18:43:00,1.10385,1.1039,1.10365,1.1038,172600000.0
2009-06-09 18:44:00,1.1039,1.1039,1.10335,1.10365,85100000.0
2009-06-09 18:45:00,1.10355,1.1036,1.10335,1.10335,58800000.0
2009-06-09 18:46:00,1.10335,1.1035,1.10305,1.1031,193400000.0
2009-06-09 18:47:00,1.1031,1.10335,1.10285,1.10285,237200000.0
2009-06-09 18:48:00,1.10285,1.10285,1.1027,1.1027,124200000.0
2009-06-09 18:49:00,1.1027,1.1029,1.10265,1.1028,136600000.0
2009-06-09 18:50:00,1.1028,1.1029,1.10275,1.1028,276800000.0
2009-06-09 18:51:00,1.1028,1.10355,1.10275,1.10355,144800000.0
2009-06-09 18:52:00,1.10355,1.10405,1.10345,1.104,151100000.0
2009-06-09 18:53:00,1.104,1.104,1.1035,1.1037,252000000.0
2009-06-09 18:54:00,1.1038,1.1041,1.10375,1.10375,116400000.0
2009-06-09 18:55:00,1.1037,1.1039,1.10345,1.1037,157600000.0
2009-06-09 18:56:00,1.1037,1.1037,1.10355,1.1036,238400000.0
2009-06-09 18:57:00,1.1037,1.1037,1.10335,1.10335,142600000.0
2009-06-09 18:58:00,1.10335,1.1037,1.10335,1.1037,227000000.0
2009-06-09 18:59:00,1.1037,1.10395,1.1035,1.1035,287000000.0
2009-06-09 19:00:00,1.10345,1.104,1.10345,1.10365,180000000.0
2009-06-09 19:01:00,1.10365,1.10385,1.1035,1.10365,149800000.0
2009-06-09 19:02:00,1.1038,1.1043,1.1034,1.10345,357000001.0
2009-06-09 19:03:00,1.1034,1.1034,1.103,1.10305,362599995.0
2009-06-09 19:04:00,1.10305,1.10325,1.10275,1.1032,190600000.0
2009-06-09 19:05:00,1.1032,1.104,1.10295,1.10385,221400000.0
2009-06-09 19:06:00,1.10385,1.10385,1.10355,1.1037,126400000.0
2009-06-09 19:07:00,1.1037,1.1037,1.10315,1.1033,316700000.0
2009-06-09 19:08:00,1.1033,1.1033,1.10235,1.10235,259900000.0
2009-06-09 19:09:00,1.1024,1.1025,1.10215,1.10225,166600000.0
2009-06-09 19:10:00,1.1023,1.10275,1.1017,1.10185,207400000.0
2009-06-09 19:11:00,1.1022,1.10315,1.10205,1.10305,309800000.0
2009-06-09 19:12:00,1.10305,1.1039,1.10305,1.10365,262000000.0
2009-06-09 19:13:00,1.1036,1.1038,1.1035,1.1037,95800000.0
2009-06-09 19:14:00,1.1038,1.1038,1.10355,1.1036,176400000.0
2009-06-09 19:15:00,1.1036,1.10405,1.10355,1.104,180800000.0
2009-06-09 19:16:00,1.104,1.1041,1.1038,1.104,96800000.0
2009-06-09 19:17:00,1.104,1.104,1.10315,1.10325,282200000.0
2009-06-09 19:18:00,1.10325,1.1033,1.10275,1.10295,215000000.0
2009-06-09 19:19:00,1.10305,1.10345,1.1028,1.10325,415600000.0
2009-06-09 19:20:00,1.10325,1.1033,1.10285,1.1031,237000000.0
2009-06-09 19:21:00,1.1032,1.1032,1.1027,1.1027,104800000.0
2009-06-09 19:22:00,1.1029,1.103,1.10255,1.1028,87800000.0
2009-06-09 19:23:00,1.1028,1.103,1.10275,1.103,54600000.0
2009-06-09 19:24:00,1.103,1.1033,1.1028,1.10305,158400000.0
2009-06-09 19:25:00,1.10305,1.1033,1.10295,1.103,267800000.0
2009-06-09 19:26:00,1.10295,1.103,1.10255,1.10275,202600000.0
2009-06-09 19:27:00,1.10285,1.1031,1.1026,1.1027,340400000.0
2009-06-09 19:28:00,1.1026,1.1028,1.10205,1.1022,185700000.0
2009-06-09 19:29:00,1.10225,1.10225,1.1022,1.10225,40000000.0
2009-06-09 19:30:00,1.10225,1.1027,1.10225,1.1027,147400000.0
2009-06-09 19:31:00,1.1027,1.1028,1.10245,1.1027,89400000.0
2009-06-09 19:32:00,1.1027,1.1027,1.1025,1.10255,45600000.0
2009-06-09 19:33:00,1.10255,1.1026,1.10255,1.1026,116800000.0
2009-06-09 19:34:00,1.1026,1.10325,1.1025,1.1028,154200000.0
2009-06-09 19:35:00,1.1028,1.1032,1.1027,1.1029,196600000.0
2009-06-09 19:36:00,1.1029,1.1032,1.10265,1.1027,158200000.0
2009-06-09 19:37:00,1.10265,1.10275,1.10255,1.1026,134200000.0
2009-06-09 19:38:00,1.1028,1.1032,1.1027,1.1031,114000000.0
2009-06-09 19:39:00,1.1032,1.1033,1.1024,1.10275,78000000.0
2009-06-09 19:40:00,1.1027,1.1027,1.1025,1.10255,179000000.0
2009-06-09 19:41:00,1.10255,1.10255,1.10255,1.10255,50400000.0
2009-06-09 19:42:00,1.10255,1.1029,1.10245,1.10265,147600000.0
2009-06-09 19:43:00,1.1026,1.10275,1.10255,1.1027,115600000.0
2009-06-09 19:44:00,1.10255,1.10255,1.1025,1.1025,76000000.0
2009-06-09 19:45:00,1.10255,1.1026,1.10255,1.10255,79200000.0
2009-06-09 19:46:00,1.10255,1.10275,1.10245,1.10245,136200000.0
2009-06-09 19:47:00,1.10245,1.10295,1.10245,1.1026,185200000.0
2009-06-09 19:48:00,1.1026,1.1028,1.1025,1.1026,75600000.0
2009-06-09 19:49:00,1.10265,1.1027,1.10255,1.1027,73800000.0
2009-06-09 19:50:00,1.1027,1.1028,1.1025,1.1025,83800000.0
2009-06-09 19:51:00,1.10255,1.1027,1.10255,1.1026,78400000.0
2009-06-09 19:52:00,1.1026,1.1027,1.1025,1.1026,214800000.0
2009-06-09 19:53:00,1.1026,1.1026,1.10255,1.1026,100200000.0
2009-06-09 19:54:00,1.1026,1.1027,1.1022,1.1025,429800000.0
2009-06-09 19:55:00,1.10255,1.1027,1.1022,1.1024,338200000.0
2009-06-09 19:56:00,1.1024,1.1024,1.10215,1.1023,103900000.0
2009-06-09 19:57:00,1.1023,1.1025,1.1022,1.10235,203900000.0
2009-06-09 19:58:00,1.10225,1.1024,1.10215,1.10215,125400000.0
2009-06-09 19:59:00,1.10215,1.10235,1.10215,1.1022,80400000.0
2009-06-09 20:00:00,1.10215,1.1023,1.1021,1.1022,190800001.0
2009-06-09 20:01:00,1.10225,1.10245,1.10215,1.1023,151000000.0
2009-06-09 20:02:00,1.10235,1.10245,1.1021,1.1021,264200000.0
2009-06-09 20:03:00,1.1022,1.1025,1.1022,1.1025,169200000.0
2009-06-09 20:04:00,1.10245,1.10255,1.1022,1.1023,138400000.0
2009-06-09 20:05:00,1.1023,1.1024,1.10215,1.10225,67100000.0
2009-06-09 20:06:00,1.1022,1.1022,1.10155,1.10155,259300001.0
2009-06-09 20:07:00,1.1017,1.10175,1.1016,1.10175,139400000.0
2009-06-09 20:08:00,1.10175,1.10175,1.1014,1.1014,228000000.0
2009-06-09 20:09:00,1.1014,1.1014,1.1007,1.1008,138490000.0
2009-06-09 20:10:00,1.1009,1.10125,1.1009,1.10115,130600000.0
2009-06-09 20:11:00,1.10125,1.10165,1.10125,1.10165,207400000.0
2009-06-09 20:12:00,1.10165,1.10165,1.1014,1.1016,70200000.0
2009-06-09 20:13:00,1.10155,1.1019,1.1014,1.10145,185800000.0
2009-06-09 20:14:00,1.10145,1.1016,1.1014,1.1016,118800000.0
2009-06-09 20:15:00,1.1016,1.1017,1.10115,1.10145,189000000.0
2009-06-09 20:16:00,1.10145,1.1015,1.1005,1.1006,394400000.0
2009-06-09 20:17:00,1.1006,1.101,1.1006,1.1009,215200000.0
2009-06-09 20:18:00,1.1009,1.1009,1.1003,1.1004,138800000.0
2009-06-09 20:19:00,1.1005,1.10055,1.10025,1.1003,170200000.0
2009-06-09 20:20:00,1.1003,1.10035,1.09945,1.0999,392600000.0
2009-06-09 20:21:00,1.0999,1.1003,1.0998,1.1003,260700000.0
2009-06-09 20:22:00,1.1003,1.10075,1.1002,1.1006,229800000.0
2009-06-09 20:23:00,1.1006,1.10065,1.1,1.10005,284000000.0
2009-06-09 20:24:00,1.09995,1.1,1.09955,1.09995,348800000.0
2009-06-09 20:25:00,1.09995,1.10035,1.09995,1.09995,439800000.0
2009-06-09 20:26:00,1.1,1.1001,1.0991,1.0991,428999999.0
2009-06-09 20:27:00,1.09915,1.09935,1.09885,1.0992,342200001.0
2009-06-09 20:28:00,1.09925,1.0994,1.0986,1.0993,262200000.0
2009-06-09 20:29:00,1.09935,1.0997,1.09905,1.0997,157600000.0
2009-06-09 20:30:00,1.0996,1.0998,1.09915,1.09945,361400000.0
2009-06-09 20:31:00,1.09935,1.0995,1.0989,1.099,302600000.0
2009-06-09 20:32:00,1.09915,1.0993,1.099,1.09915,256000000.0
2009-06-09 20:33:00,1.0991,1.0995,1.09865,1.0988,484600000.0
2009-06-09 20:34:00,1.0987,1.0989,1.09865,1.0988,172400000.0
2009-06-09 20:35:00,1.0988,1.099,1.09865,1.09885,246800000.0
2009-06-09 20:36:00,1.0989,1.099,1.09865,1.09885,127000000.0
2009-06-09 20:37:00,1.0989,1.099,1.0987,1.099,263600000.0
2009-06-09 20:38:00,1.099,1.0994,1.099,1.0993,255600000.0
2009-06-09 20:39:00,1.0994,1.0994,1.099,1.0993,286200000.0
2009-06-09 20:40:00,1.0993,1.0993,1.0985,1.0989,348200001.0
2009-06-09 20:41:00,1.0989,1.0991,1.09875,1.0991,31000000.0
2009-06-09 20:42:00,1.09885,1.09925,1.09885,1.0992,316600000.0
2009-06-09 20:43:00,1.0992,1.1001,1.0992,1.1,199600000.0
2009-06-09 20:44:00,1.1001,1.1003,1.09995,1.10025,211400000.0
2009-06-09 20:45:00,1.1003,1.1006,1.1002,1.1004,227499999.0
2009-06-09 20:46:00,1.10045,1.1005,1.10005,1.10025,129500000.0
2009-06-09 20:47:00,1.10025,1.1005,1.1002,1.10025,213000000.0
2009-06-09 20:48:00,1.10025,1.10055,1.10025,1.10045,309200003.0
2009-06-09 20:49:00,1.10045,1.1009,1.1004,1.10065,290000000.0
2009-06-09 20:50:00,1.1006,1.10105,1.1006,1.101,258800000.0
2009-06-09 20:51:00,1.1008,1.10135,1.1008,1.10125,414800000.0
2009-06-09 20:52:00,1.1012,1.10135,1.1011,1.10125,267000000.0
2009-06-09 20:53:00,1.1013,1.1013,1.1009,1.10095,397300000.0
2009-06-09 20:54:00,1.10095,1.1011,1.1008,1.1011,108400000.0
2009-06-09 20:55:00,1.1012,1.1016,1.1011,1.1012,146800000.0
2009-06-09 20:56:00,1.10135,1.10135,1.10055,1.10055,186000000.0
2009-06-09 20:57:00,1.1005,1.10055,1.1002,1.1004,329600000.0
2009-06-09 20:58:00,1.1004,1.1005,1.1004,1.1004,465200001.0
2009-06-09 20:59:00,1.1004,1.1004,1.09995,1.1,225999999.0
2009-06-09 21:00:00,1.1,1.1,1.09925,1.09925,273299999.0
2009-06-09 21:01:00,1.0993,1.0997,1.0993,1.0996,363199999.0
2009-06-09 21:02:00,1.0995,1.0998,1.0995,1.0997,540999999.0
2009-06-09 21:03:00,1.0997,1.1,1.0997,1.1,166400000.0
2009-06-09 21:04:00,1.1,1.1,1.0997,1.0999,99200000.0
2009-06-09 21:05:00,1.0999,1.1,1.09965,1.09965,215399999.0
2009-06-09 21:06:00,1.0997,1.09975,1.0995,1.0995,227000000.0
2009-06-09 21:07:00,1.0995,1.0998,1.09925,1.0997,278800000.0
2009-06-09 21:08:00,1.0997,1.1,1.0995,1.0998,272600000.0
2009-06-09 21:09:00,1.0998,1.1001,1.0998,1.1001,133800000.0
2009-06-09 21:10:00,1.1001,1.1006,1.1,1.1006,292200000.0
2009-06-09 21:11:00,1.10065,1.1009,1.1005,1.1006,585400000.0
2009-06-09 21:12:00,1.1006,1.101,1.10055,1.10065,340600000.0
2009-06-09 21:13:00,1.10065,1.1008,1.10055,1.1006,302400000.0
2009-06-09 21:14:00,1.1006,1.1006,1.1002,1.1002,350800000.0
2009-06-09 21:15:00,1.1002,1.1011,1.1002,1.1009,253900000.0
2009-06-09 21:16:00,1.1009,1.10105,1.1008,1.1009,207600000.0
2009-06-09 21:17:00,1.1011,1.1011,1.1005,1.1007,142600000.0
2009-06-09 21:18:00,1.1008,1.1008,1.10045,1.1005,196200000.0
2009-06-09 21:19:00,1.1005,1.1017,1.10045,1.1016,589400000.0
2009-06-09 21:20:00,1.1015,1.1015,1.10125,1.1013,309400000.0
2009-06-09 21:21:00,1.1013,1.1016,1.10115,1.1016,534000000.0
2009-06-09 21:22:00,1.10175,1.1021,1.10145,1.1018,485599999.0
2009-06-09 21:23:00,1.1018,1.10295,1.1018,1.10275,551300001.0
2009-06-09 21:24:00,1.1027,1.1031,1.1024,1.1024,727600002.0
2009-06-09 21:25:00,1.1024,1.1028,1.1024,1.1026,285200001.0
2009-06-09 21:26:00,1.1026,1.1026,1.1022,1.10225,162600000.0
2009-06-09 21:27:00,1.10225,1.1024,1.10225,1.1023,125600000.0
2009-06-09 21:28:00,1.1023,1.1025,1.1022,1.1023,150000000.0
2009-06-09 21:29:00,1.1023,1.1023,1.1022,1.1023,140400000.0
2009-06-09 21:30:00,1.1023,1.1025,1.1022,1.1025,476400003.0
2009-06-09 21:31:00,1.1025,1.1027,1.10245,1.1026,240700000.0
2009-06-09 21:32:00,1.10255,1.1028,1.10245,1.1025,228400000.0
2009-06-09 21:33:00,1.1027,1.10325,1.1027,1.10325,442000000.0
2009-06-09 21:34:00,1.1033,1.1033,1.1024,1.10255,499200000.0
2009-06-09 21:35:00,1.1025,1.1031,1.1025,1.103,363200000.0
2009-06-09 21:36:00,1.103,1.103,1.1027,1.1027,258400000.0
2009-06-09 21:37:00,1.10265,1.1027,1.10245,1.1025,601200002.0
2009-06-09 21:38:00,1.1026,1.1026,1.102,1.1023,211000000.0
2009-06-09 21:39:00,1.1022,1.1023,1.102,1.1022,101000000.0
2009-06-09 21:40:00,1.1023,1.1025,1.10215,1.1022,343000000.0
2009-06-09 21:41:00,1.1022,1.1024,1.1022,1.1023,273000000.0
2009-06-09 21:42:00,1.1023,1.10325,1.1023,1.1025,217200000.0
2009-06-09 21:43:00,1.10245,1.10265,1.1022,1.1026,323800000.0
2009-06-09 21:44:00,1.10265,1.10285,1.1021,1.1027,182900000.0
2009-06-09 21:45:00,1.1027,1.1027,1.10235,1.10255,106000000.0
2009-06-09 21:46:00,1.1025,1.1035,1.1025,1.1035,92600000.0
2009-06-09 21:47:00,1.1035,1.1036,1.10295,1.1034,136600000.0
2009-06-09 21:48:00,1.1034,1.10395,1.1034,1.10365,57500000.0
2009-06-09 21:49:00,1.10345,1.10365,1.1034,1.1035,70800000.0
2009-06-09 21:50:00,1.1035,1.10355,1.1034,1.1035,159200000.0
2009-06-09 21:51:00,1.1035,1.1035,1.10325,1.1034,161000000.0
2009-06-09 21:52:00,1.1034,1.1034,1.1033,1.10335,119800000.0
2009-06-09 21:53:00,1.1034,1.1034,1.10265,1.10265,172400000.0
2009-06-09 21:54:00,1.10285,1.1031,1.10275,1.1031,98800000.0
2009-06-09 21:55:00,1.1031,1.1032,1.103,1.103,22400000.0
2009-06-09 21:56:00,1.103,1.1031,1.10295,1.103,76200000.0
2009-06-09 21:57:00,1.1031,1.1031,1.10285,1.1029,42200000.0
2009-06-09 21:58:00,1.1029,1.1029,1.1028,1.1028,34400000.0
2009-06-09 21:59:00,1.1028,1.10335,1.1027,1.10325,120600000.0
2009-06-09 22:00:00,1.10325,1.10355,1.10325,1.1033,230500000.0
2009-06-09 22:01:00,1.10335,1.10335,1.1027,1.1028,92800000.0
2009-06-09 22:02:00,1.1028,1.1032,1.1028,1.10315,138600000.0
2009-06-09 22:03:00,1.1032,1.1032,1.10275,1.1031,69600000.0
2009-06-09 22:04:00,1.1031,1.1033,1.10275,1.1031,78300000.0
2009-06-09 22:05:00,1.10335,1.10395,1.10305,1.1034,308400000.0
2009-06-09 22:06:00,1.10335,1.10335,1.10315,1.10335,65400000.0
2009-06-09 22:07:00,1.1034,1.1034,1.10315,1.1033,122400000.0
2009-06-09 22:08:00,1.1034,1.1034,1.103,1.10335,101600000.0
2009-06-09 22:09:00,1.10325,1.1041,1.10315,1.1041,274400000.0
2009-06-09 22:10:00,1.1041,1.1042,1.1039,1.10395,66400000.0
2009-06-09 22:11:00,1.104,1.1042,1.10395,1.104,132600000.0
2009-06-09 22:12:00,1.104,1.10465,1.10395,1.10425,206200000.0
2009-06-09 22:13:00,1.1045,1.10475,1.1044,1.1045,103400000.0
2009-06-09 22:14:00,1.1045,1.105,1.1045,1.105,62700000.0
2009-06-09 22:15:00,1.1044,1.10465,1.1044,1.1045,48400000.0
2009-06-09 22:16:00,1.1045,1.1045,1.104,1.10405,98200000.0
2009-06-09 22:17:00,1.10405,1.10425,1.104,1.1041,38600000.0
2009-06-09 22:18:00,1.10425,1.1044,1.1041,1.10415,146000001.0
2009-06-09 22:19:00,1.1043,1.10445,1.1042,1.1042,29200000.0
2009-06-09 22:20:00,1.10435,1.1044,1.1042,1.1044,213800000.0
2009-06-09 22:21:00,1.1044,1.10445,1.1042,1.1043,98400000.0
2009-06-09 22:22:00,1.10445,1.10455,1.1042,1.10445,119400000.0
2009-06-09 22:23:00,1.10445,1.1045,1.10425,1.10435,77200000.0
2009-06-09 22:24:00,1.1044,1.10445,1.1044,1.10445,4800000.0
2009-06-09 22:25:00,1.10445,1.10445,1.10435,1.10435,61800000.0
2009-06-09 22:26:00,1.1044,1.1044,1.1044,1.1044,4000000.0
2009-06-09 22:27:00,1.1044,1.1044,1.10425,1.10435,99600000.0
2009-06-09 22:28:00,1.10435,1.1044,1.10435,1.10435,14800000.0
2009-06-09 22:29:00,1.10425,1.10435,1.1041,1.1043,48600000.0
2009-06-09 22:30:00,1.1043,1.1043,1.1043,1.1043,7000000.0
2009-06-09 22:31:00,1.1043,1.1043,1.10425,1.1043,19600000.0
2009-06-09 22:32:00,1.1043,1.10435,1.10425,1.1043,217200000.0
2009-06-09 22:33:00,1.1043,1.1043,1.10425,1.1043,111400000.0
2009-06-09 22:34:00,1.1043,1.10435,1.10425,1.10435,19200000.0
2009-06-09 22:35:00,1.1043,1.1043,1.10405,1.1042,13400000.0
2009-06-09 22:36:00,1.1043,1.1044,1.10395,1.10435,102600000.0
2009-06-09 22:37:00,1.1044,1.1045,1.1041,1.1044,122600000.0
2009-06-09 22:38:00,1.1044,1.1044,1.10435,1.1044,38000000.0
2009-06-09 22:39:00,1.10415,1.1044,1.10415,1.1043,37600000.0
2009-06-09 22:40:00,1.10425,1.10435,1.10395,1.10405,160800000.0
2009-06-09 22:41:00,1.10375,1.1039,1.10345,1.1039,74200000.0
2009-06-09 22:42:00,1.1038,1.10415,1.10355,1.1041,192000000.0
2009-06-09 22:43:00,1.1041,1.10435,1.1038,1.10385,62400000.0
2009-06-09 22:44:00,1.10405,1.10405,1.104,1.104,11000000.0
2009-06-09 22:45:00,1.10405,1.1041,1.10405,1.10405,14600000.0
2009-06-09 22:46:00,1.1038,1.1044,1.1038,1.104,150200000.0
2009-06-09 22:47:00,1.10395,1.1044,1.10395,1.1041,65800000.0
2009-06-09 22:48:00,1.10425,1.1044,1.10415,1.1044,147600000.0
2009-06-09 22:49:00,1.1043,1.1045,1.104,1.1042,161200000.0
2009-06-09 22:50:00,1.10415,1.10415,1.10415,1.10415,4400000.0
2009-06-09 22:51:00,1.10415,1.1044,1.10415,1.1042,38200000.0
2009-06-09 22:52:00,1.10425,1.10425,1.104,1.1041,56400000.0
2009-06-09 22:53:00,1.10415,1.1044,1.10375,1.1043,77800000.0
2009-06-09 22:54:00,1.1043,1.1043,1.1043,1.1043,32000000.0
2009-06-09 22:55:00,1.1043,1.1043,1.104,1.104,55600000.0
2009-06-09 22:56:00,1.10405,1.1041,1.10395,1.1041,79799999.0
2009-06-09 22:57:00,1.1041,1.10435,1.10405,1.1041,83400000.0
2009-06-09 22:58:00,1.1041,1.1042,1.1041,1.1042,24000000.0
2009-06-09 22:59:00,1.10415,1.1042,1.1041,1.1042,27800000.0
2009-06-09 23:00:00,1.1042,1.1042,1.10335,1.1038,13400000.0
2009-06-09 23:01:00,1.1038,1.1038,1.1038,1.1038,6600000.0
2009-06-09 23:02:00,1.1038,1.1038,1.1037,1.1037,11000000.0
2009-06-09 23:03:00,1.1037,1.1037,1.1037,1.1037,6600000.0
2009-06-09 23:04:00,1.10357,1.10363,1.10355,1.10357,46000000.0
2009-06-09 23:05:00,1.1037,1.10415,1.1037,1.10415,27000000.0
2009-06-09 23:06:00,1.10415,1.10415,1.10395,1.10395,4200000.0
2009-06-09 23:07:00,1.10385,1.10408,1.10381,1.10384,42200000.0
2009-06-09 23:08:00,1.104,1.10405,1.10385,1.1039,10400000.0
2009-06-09 23:09:00,1.104,1.10405,1.1038,1.1038,13800000.0
2009-06-09 23:10:00,1.1037,1.10395,1.10345,1.10365,15200000.0
2009-06-09 23:11:00,1.10345,1.10349,1.10332,1.10332,47000000.0
2009-06-09 23:12:00,1.10332,1.10344,1.10325,1.10342,72400000.0
2009-06-09 23:13:00,1.1037,1.1037,1.1037,1.1037,1000000.0
2009-06-09 23:14:00,1.1037,1.1037,1.1037,1.1037,2800000.0
2009-06-09 23:15:00,1.10336,1.10355,1.10325,1.10355,9600000.0
2009-06-09 23:16:00,1.1038,1.10455,1.10365,1.10455,58600000.0
2009-06-09 23:17:00,1.10425,1.10425,1.10425,1.10425,28000000.0
2009-06-09 23:18:00,1.10415,1.10415,1.10415,1.10415,8800000.0
2009-06-09 23:19:00,1.10412,1.10425,1.10385,1.10425,33400000.0
2009-06-09 23:20:00,1.1042,1.1042,1.10415,1.10415,14600000.0
2009-06-09 23:21:00,1.1042,1.1045,1.10405,1.1043,48400000.0
2009-06-09 23:22:00,1.10425,1.10425,1.1041,1.1041,21400000.0
2009-06-09 23:23:00,1.1041,1.1041,1.1041,1.1041,3400000.0
2009-06-09 23:24:00,1.10377,1.10411,1.10354,1.10388,112600000.0
2009-06-09 23:25:00,1.10368,1.10388,1.10363,1.10388,49000000.0
2009-06-09 23:26:00,1.10375,1.10403,1.10371,1.10397,66400000.0
2009-06-09 23:27:00,1.1041,1.10415,1.1041,1.1041,16000000.0
2009-06-09 23:28:00,1.1041,1.10415,1.1041,1.10415,3000000.0
2009-06-09 23:29:00,1.10425,1.10425,1.104,1.104,4400000.0
2009-06-09 23:30:00,1.1041,1.10425,1.1041,1.10415,18000000.0
2009-06-09 23:31:00,1.10415,1.10415,1.10415,1.10415,12400000.0
2009-06-09 23:32:00,1.10415,1.10435,1.10415,1.10435,17600000.0
2009-06-09 23:33:00,1.1043,1.10435,1.1043,1.10435,12400000.0
2009-06-09 23:34:00,1.10445,1.1049,1.10435,1.1045,35000000.0
2009-06-09 23:35:00,1.1045,1.1045,1.10425,1.10425,14400000.0
2009-06-09 23:36:00,1.1043,1.1043,1.1043,1.1043,2200000.0
2009-06-09 23:37:00,1.1042,1.1042,1.10415,1.1042,29600000.0
2009-06-09 23:38:00,1.1042,1.1042,1.10405,1.10405,70400000.0
2009-06-09 23:39:00,1.104,1.104,1.1039,1.1039,11600000.0
2009-06-09 23:40:00,1.1039,1.1039,1.1039,1.1039,1000000.0
2009-06-09 23:41:00,1.1039,1.1039,1.1039,1.1039,1000000.0
2009-06-09 23:42:00,1.10361,1.10381,1.10361,1.10381,9600000.0
2009-06-09 23:43:00,1.1039,1.1039,1.1039,1.1039,1000000.0
2009-06-09 23:44:00,1.1039,1.1039,1.1039,1.1039,1000000.0
2009-06-09 23:45:00,1.1039,1.1039,1.1039,1.1039,3000000.0
2009-06-09 23:46:00,1.10347,1.10371,1.10346,1.10351,49800000.0
2009-06-09 23:47:00,1.10368,1.10373,1.10367,1.10373,16600000.0
2009-06-09 23:48:00,1.10375,1.10375,1.1037,1.1037,13000000.0
2009-06-09 23:49:00,1.1037,1.1037,1.1037,1.1037,3200000.0
2009-06-09 23:50:00,1.1037,1.1037,1.1037,1.1037,2000000.0
2009-06-09 23:51:00,1.10365,1.10365,1.10357,1.10363,15600000.0
2009-06-09 23:52:00,1.10357,1.10362,1.10355,1.10357,22800000.0
2009-06-09 23:53:00,1.1039,1.1039,1.1039,1.1039,1000000.0
2009-06-09 23:54:00,1.10332,1.10352,1.10332,1.10347,64200000.0
2009-06-09 23:55:00,1.10345,1.10362,1.10336,1.10362,17400000.0
2009-06-09 23:56:00,1.1038,1.1039,1.10375,1.1039,36800000.0
2009-06-09 23:57:00,1.10385,1.10385,1.1038,1.1038,3000000.0
2009-06-09 23:58:00,1.10385,1.10385,1.1038,1.1038,2000000.0
2009-06-09 23:59:00,1.1037,1.1037,1.10365,1.10365,41400000.0
2009-06-10 00:00:00,1.10365,1.10375,1.10365,1.10375,113600000.0
2009-06-10 00:01:00,1.10375,1.10375,1.10375,1.10375,43400000.0
2009-06-10 00:02:00,1.10375,1.10375,1.1037,1.10375,67800000.0
2009-06-10 00:03:00,1.10375,1.10375,1.10375,1.10375,131000000.0
2009-06-10 00:04:00,1.10375,1.10375,1.10375,1.10375,9600000.0
2009-06-10 00:05:00,1.10375,1.10375,1.10365,1.10375,30400000.0
2009-06-10 00:06:00,1.10375,1.10375,1.10375,1.10375,20200000.0
2009-06-10 00:07:00,1.10358,1.10367,1.10345,1.10365,28200000.0
2009-06-10 00:08:00,1.10375,1.10375,1.10375,1.10375,9600000.0
2009-06-10 00:09:00,1.10375,1.10375,1.10375,1.10375,24600000.0
2009-06-10 00:10:00,1.10375,1.10375,1.1033,1.1033,86800000.0
2009-06-10 00:11:00,1.1036,1.1036,1.1033,1.1033,3200000.0
2009-06-10 00:12:00,1.10365,1.10365,1.10325,1.10355,63600000.0
2009-06-10 00:13:00,1.1036,1.1036,1.1035,1.1035,4000000.0
2009-06-10 00:14:00,1.1035,1.1035,1.1035,1.1035,1000000.0
2009-06-10 00:15:00,1.1036,1.1036,1.1035,1.1035,6000000.0
2009-06-10 00:16:00,1.1036,1.1036,1.1035,1.1036,23200000.0
2009-06-10 00:17:00,1.1036,1.10365,1.1035,1.1036,12400000.0
2009-06-10 00:18:00,1.1035,1.10365,1.1035,1.10355,8000000.0
2009-06-10 00:19:00,1.1035,1.1036,1.1035,1.1036,8200000.0
2009-06-10 00:20:00,1.1036,1.1037,1.1035,1.1036,12400000.0
2009-06-10 00:21:00,1.1036,1.1036,1.1035,1.1035,3000000.0
2009-06-10 00:22:00,1.1035,1.1036,1.1035,1.1036,17800000.0
2009-06-10 00:23:00,1.1035,1.10365,1.1035,1.10365,3000000.0
2009-06-10 00:24:00,1.10343,1.10349,1.10315,1.10315,33600000.0
2009-06-10 00:25:00,1.10365,1.10365,1.10345,1.10345,5000000.0
2009-06-10 00:26:00,1.10365,1.10365,1.10345,1.10345,3000000.0
2009-06-10 00:27:00,1.1035,1.1037,1.10345,1.10345,12000000.0
2009-06-10 00:28:00,1.1035,1.1037,1.10345,1.10345,20400000.0
2009-06-10 00:29:00,1.1035,1.1038,1.10335,1.1036,36800000.0
2009-06-10 00:30:00,1.1035,1.1037,1.10345,1.10365,32400000.0
2009-06-10 00:31:00,1.1035,1.1037,1.10345,1.1036,39800000.0
2009-06-10 00:32:00,1.1036,1.1037,1.1035,1.1036,27200000.0
2009-06-10 00:33:00,1.1036,1.1036,1.10355,1.10355,19000000.0
2009-06-10 00:34:00,1.10365,1.1037,1.1035,1.1037,22600000.0
2009-06-10 00:35:00,1.1037,1.1039,1.10345,1.1039,28200000.0
2009-06-10 00:36:00,1.1039,1.104,1.10365,1.104,23400000.0
2009-06-10 00:37:00,1.10395,1.10395,1.10375,1.10385,58600000.0
2009-06-10 00:38:00,1.10385,1.104,1.10365,1.1039,55600000.0
2009-06-10 00:39:00,1.10395,1.10395,1.1037,1.10385,13400000.0
2009-06-10 00:40:00,1.10395,1.10405,1.10395,1.10395,8000000.0
2009-06-10 00:41:00,1.10395,1.10395,1.10395,1.10395,3000000.0
2009-06-10 00:42:00,1.104,1.1041,1.1039,1.104,20200000.0
2009-06-10 00:43:00,1.104,1.1041,1.10355,1.1039,27000000.0
2009-06-10 00:44:00,1.10405,1.1041,1.1039,1.1041,6000000.0
2009-06-10 00:45:00,1.1042,1.1042,1.10365,1.1041,20000000.0
2009-06-10 00:46:00,1.1039,1.104,1.10345,1.1039,20800000.0
2009-06-10 00:47:00,1.10395,1.10395,1.10395,1.10395,1000000.0
2009-06-10 00:48:00,1.10395,1.10395,1.10395,1.10395,4000000.0
2009-06-10 00:49:00,1.10395,1.1042,1.10395,1.1042,14000000.0
2009-06-10 00:50:00,1.1043,1.1043,1.1043,1.1043,11000000.0
2009-06-10 00:51:00,1.1043,1.1043,1.10385,1.10385,37200000.0
2009-06-10 00:52:00,1.10385,1.10405,1.1037,1.10405,86800000.0
2009-06-10 00:53:00,1.10405,1.10405,1.10365,1.1039,19400000.0
2009-06-10 00:54:00,1.1039,1.10395,1.1036,1.1036,9200000.0
2009-06-10 00:55:00,1.10395,1.104,1.10365,1.10385,59800000.0
2009-06-10 00:56:00,1.10395,1.104,1.10395,1.10395,8000000.0
2009-06-10 00:57:00,1.10405,1.1041,1.10355,1.10395,28000000.0
2009-06-10 00:58:00,1.10395,1.10495,1.10365,1.10495,76200000.0
2009-06-10 00:59:00,1.10495,1.10505,1.1043,1.10505,98000000.0
2009-06-10 01:00:00,1.10505,1.10515,1.10505,1.10505,20200000.0
2009-06-10 01:01:00,1.10505,1.10505,1.1044,1.10485,78800000.0
2009-06-10 01:02:00,1.10485,1.105,1.10445,1.10475,107000000.0
2009-06-10 01:03:00,1.1049,1.1049,1.1049,1.1049,5200000.0
2009-06-10 01:04:00,1.10495,1.10495,1.10495,1.10495,43200000.0
2009-06-10 01:05:00,1.1051,1.10525,1.1051,1.10525,18600000.0
2009-06-10 01:06:00,1.10525,1.10525,1.1052,1.10525,23200000.0
2009-06-10 01:07:00,1.1052,1.1052,1.10515,1.10515,12600000.0
2009-06-10 01:08:00,1.10515,1.1052,1.10515,1.10515,19400000.0
2009-06-10 01:09:00,1.10483,1.105,1.1048,1.105,29600000.0
2009-06-10 01:10:00,1.10515,1.10515,1.105,1.1051,40400000.0
2009-06-10 01:11:00,1.1051,1.10515,1.10505,1.10515,77200000.0
2009-06-10 01:12:00,1.10515,1.1052,1.1051,1.1051,141400000.0
2009-06-10 01:13:00,1.1051,1.1051,1.1051,1.1051,113400000.0
2009-06-10 01:14:00,1.1051,1.1051,1.1051,1.1051,64600000.0
2009-06-10 01:15:00,1.10505,1.1051,1.10475,1.10505,25800000.0
2009-06-10 01:16:00,1.10505,1.10505,1.10505,1.10505,2000000.0
2009-06-10 01:17:00,1.10505,1.10505,1.10505,1.10505,7000000.0
2009-06-10 01:18:00,1.10505,1.10505,1.10495,1.10495,28600000.0
2009-06-10 01:19:00,1.10495,1.10495,1.10495,1.10495,12800000.0
2009-06-10 01:20:00,1.10495,1.10495,1.10495,1.10495,34400000.0
2009-06-10 01:21:00,1.1052,1.1052,1.10485,1.10515,136400000.0
2009-06-10 01:22:00,1.10515,1.10515,1.10515,1.10515,117000000.0
2009-06-10 01:23:00,1.1052,1.1052,1.1052,1.1052,26400000.0
2009-06-10 01:24:00,1.1052,1.1052,1.10495,1.105,25800000.0
2009-06-10 01:25:00,1.105,1.10515,1.105,1.10515,27200000.0
2009-06-10 01:26:00,1.10515,1.106,1.10505,1.10565,117200000.0
2009-06-10 01:27:00,1.10565,1.10595,1.10565,1.1058,180400000.0
2009-06-10 01:28:00,1.1058,1.1059,1.1058,1.1059,38800000.0
2009-06-10 01:29:00,1.1059,1.10645,1.10575,1.1059,125400000.0
2009-06-10 01:30:00,1.1059,1.10605,1.10585,1.10605,56400000.0
2009-06-10 01:31:00,1.10605,1.1062,1.10575,1.10585,88800000.0
2009-06-10 01:32:00,1.1058,1.1062,1.1058,1.1062,30800000.0
2009-06-10 01:33:00,1.1062,1.1063,1.1062,1.1063,12800000.0
2009-06-10 01:34:00,1.10625,1.10625,1.10605,1.10615,54200000.0
2009-06-10 01:35:00,1.10585,1.10625,1.10565,1.10615,82200000.0
2009-06-10 01:36:00,1.10615,1.10615,1.1059,1.10595,34200000.0
2009-06-10 01:37:00,1.1061,1.10615,1.10575,1.1059,46600000.0
2009-06-10 01:38:00,1.1059,1.1061,1.10585,1.1061,117600000.0
2009-06-10 01:39:00,1.1061,1.1062,1.1057,1.1062,37800000.0
2009-06-10 01:40:00,1.1062,1.1062,1.1062,1.1062,11000000.0
2009-06-10 01:41:00,1.1062,1.1062,1.10575,1.106,92000000.0
2009-06-10 01:42:00,1.10605,1.10605,1.1058,1.10585,17600000.0
2009-06-10 01:43:00,1.10585,1.1061,1.1058,1.1058,75800000.0
2009-06-10 01:44:00,1.1058,1.1059,1.1058,1.1059,147600000.0
2009-06-10 01:45:00,1.10595,1.1061,1.1059,1.1059,101800000.0
2009-06-10 01:46:00,1.10595,1.1061,1.1059,1.10595,167000000.0
2009-06-10 01:47:00,1.106,1.1061,1.10555,1.10555,103200000.0
2009-06-10 01:48:00,1.1056,1.1057,1.1054,1.1054,125000000.0
2009-06-10 01:49:00,1.10515,1.10526,1.10509,1.10526,18400000.0
2009-06-10 01:50:00,1.10545,1.10545,1.10545,1.10545,8400000.0
2009-06-10 01:51:00,1.10545,1.10545,1.1051,1.1051,14800000.0
2009-06-10 01:52:00,1.1051,1.1051,1.10505,1.10505,28600000.0
2009-06-10 01:53:00,1.1051,1.1052,1.1051,1.1052,16600000.0
2009-06-10 01:54:00,1.1052,1.1053,1.10505,1.10505,33200000.0
2009-06-10 01:55:00,1.10525,1.10525,1.1051,1.1051,54200000.0
2009-06-10 01:56:00,1.1051,1.1051,1.10505,1.1051,28800000.0
2009-06-10 01:57:00,1.1051,1.1051,1.105,1.1051,36000000.0
2009-06-10 01:58:00,1.1051,1.1051,1.1049,1.10495,40600000.0
2009-06-10 01:59:00,1.105,1.105,1.10495,1.105,41200000.0
2009-06-10 02:00:00,1.105,1.10515,1.1049,1.1051,181200000.0
2009-06-10 02:01:00,1.1051,1.1051,1.1044,1.10475,157000000.0
2009-06-10 02:02:00,1.1048,1.1048,1.10475,1.10475,270800000.0
2009-06-10 02:03:00,1.10475,1.10475,1.10445,1.10455,200000000.0
2009-06-10 02:04:00,1.1046,1.10475,1.1045,1.10455,142800000.0
2009-06-10 02:05:00,1.10455,1.1046,1.10455,1.1046,151600000.0
2009-06-10 02:06:00,1.1046,1.1046,1.1041,1.1045,121200000.0
2009-06-10 02:07:00,1.10465,1.10465,1.10435,1.1046,119800000.0
2009-06-10 02:08:00,1.10445,1.10445,1.10435,1.10445,75600000.0
2009-06-10 02:09:00,1.1044,1.1046,1.1044,1.1045,29200000.0
2009-06-10 02:10:00,1.10435,1.1045,1.1043,1.1044,73800000.0
2009-06-10 02:11:00,1.10435,1.10435,1.10435,1.10435,32800000.0
2009-06-10 02:12:00,1.10435,1.10435,1.10425,1.1043,56200000.0
2009-06-10 02:13:00,1.1043,1.1043,1.1039,1.1042,71600000.0
2009-06-10 02:14:00,1.1042,1.1042,1.1042,1.1042,6000000.0
2009-06-10 02:15:00,1.1042,1.1042,1.10415,1.10415,50200000.0
2009-06-10 02:16:00,1.10415,1.10415,1.1032,1.10345,298200000.0
2009-06-10 02:17:00,1.10345,1.10345,1.10345,1.10345,56000000.0
2009-06-10 02:18:00,1.10349,1.10389,1.10349,1.10389,114600000.0
2009-06-10 02:19:00,1.10345,1.1038,1.10325,1.10325,314800000.0
2009-06-10 02:20:00,1.10325,1.1034,1.10305,1.10305,67200000.0
2009-06-10 02:21:00,1.103,1.1032,1.103,1.1032,223800000.0
2009-06-10 02:22:00,1.1033,1.1035,1.10325,1.1033,25000000.0
2009-06-10 02:23:00,1.1034,1.1034,1.1033,1.1033,8000000.0
2009-06-10 02:24:00,1.10305,1.1035,1.10305,1.1035,75200000.0
2009-06-10 02:25:00,1.10313,1.10342,1.10313,1.10323,38600000.0
2009-06-10 02:26:00,1.1031,1.10318,1.1031,1.10311,26000000.0
2009-06-10 02:27:00,1.1035,1.1035,1.1031,1.1031,2000000.0
2009-06-10 02:28:00,1.10335,1.1035,1.10315,1.1035,32000000.0
2009-06-10 02:29:00,1.1035,1.1035,1.1035,1.1035,26000000.0
2009-06-10 02:30:00,1.10345,1.10445,1.10335,1.1041,220400000.0
2009-06-10 02:31:00,1.1041,1.1041,1.10375,1.10395,45200000.0
2009-06-10 02:32:00,1.104,1.1042,1.1039,1.1042,401400000.0
2009-06-10 02:33:00,1.1042,1.1045,1.1042,1.1045,35400000.0
2009-06-10 02:34:00,1.1045,1.1045,1.1041,1.1045,58200000.0
2009-06-10 02:35:00,1.1045,1.1045,1.1043,1.1044,48400001.0
2009-06-10 02:36:00,1.1045,1.1048,1.1033,1.10415,456400001.0
2009-06-10 02:37:00,1.1043,1.10435,1.1043,1.10435,83600000.0
2009-06-10 02:38:00,1.10435,1.1047,1.10435,1.10465,124800000.0
2009-06-10 02:39:00,1.10465,1.10465,1.1042,1.1044,113200000.0
2009-06-10 02:40:00,1.1044,1.1044,1.10365,1.1038,141600000.0
2009-06-10 02:41:00,1.1038,1.104,1.10375,1.1038,90600000.0
2009-06-10 02:42:00,1.1038,1.104,1.10355,1.10375,35000000.0
2009-06-10 02:43:00,1.10375,1.1038,1.10355,1.1038,76600000.0
2009-06-10 02:44:00,1.1038,1.1038,1.1035,1.1035,27000000.0
2009-06-10 02:45:00,1.1037,1.1038,1.10345,1.1037,33000000.0
2009-06-10 02:46:00,1.1038,1.1039,1.10355,1.10365,230400000.0
2009-06-10 02:47:00,1.10365,1.1037,1.1036,1.1037,23200000.0
2009-06-10 02:48:00,1.1037,1.1037,1.10355,1.10355,114400000.0
2009-06-10 02:49:00,1.10355,1.1037,1.1035,1.1035,96800000.0
2009-06-10 02:50:00,1.1036,1.1037,1.1035,1.1035,85400000.0
2009-06-10 02:51:00,1.1036,1.1037,1.1035,1.1036,37600000.0
2009-06-10 02:52:00,1.1036,1.1037,1.1035,1.1037,39000000.0
2009-06-10 02:53:00,1.1037,1.104,1.10365,1.104,138600000.0
2009-06-10 02:54:00,1.104,1.104,1.10385,1.104,56200000.0
2009-06-10 02:55:00,1.104,1.104,1.10355,1.10355,51600000.0
2009-06-10 02:56:00,1.10375,1.1038,1.1036,1.1037,81600000.0
2009-06-10 02:57:00,1.1037,1.1038,1.1037,1.10375,99000000.0
2009-06-10 02:58:00,1.10375,1.10405,1.1037,1.1038,114400000.0
2009-06-10 02:59:00,1.1038,1.1038,1.1037,1.1038,122400000.0
2009-06-10 03:00:00,1.1037,1.1037,1.1035,1.1035,145200000.0
2009-06-10 03:01:00,1.1034,1.1034,1.10315,1.1032,121800000.0
2009-06-10 03:02:00,1.1032,1.1032,1.10275,1.1028,203200000.0
2009-06-10 03:03:00,1.10295,1.1032,1.10295,1.1032,36600000.0
2009-06-10 03:04:00,1.10335,1.1034,1.10265,1.1028,227500000.0
2009-06-10 03:05:00,1.10295,1.10315,1.10275,1.10295,90400000.0
2009-06-10 03:06:00,1.103,1.10315,1.1027,1.1028,57800000.0
2009-06-10 03:07:00,1.1028,1.10305,1.10275,1.1029,44400000.0
2009-06-10 03:08:00,1.1028,1.1032,1.1028,1.103,40600000.0
2009-06-10 03:09:00,1.10305,1.10305,1.103,1.103,46600000.0
2009-06-10 03:10:00,1.103,1.10325,1.1029,1.1029,88200000.0
2009-06-10 03:11:00,1.103,1.1031,1.10275,1.1031,34000000.0
2009-06-10 03:12:00,1.1031,1.1032,1.1031,1.10315,57800000.0
2009-06-10 03:13:00,1.10315,1.10315,1.10275,1.1028,85200000.0
2009-06-10 03:14:00,1.1029,1.1033,1.1029,1.1033,84800000.0
2009-06-10 03:15:00,1.1033,1.1033,1.1029,1.103,39600000.0
2009-06-10 03:16:00,1.103,1.10315,1.1026,1.10295,96400000.0
2009-06-10 03:17:00,1.103,1.103,1.10265,1.10275,82800000.0
2009-06-10 03:18:00,1.10285,1.1029,1.10255,1.1026,15400000.0
2009-06-10 03:19:00,1.10255,1.1028,1.10255,1.1028,51800000.0
2009-06-10 03:20:00,1.1026,1.1028,1.1026,1.10275,36000000.0
2009-06-10 03:21:00,1.1026,1.1028,1.1026,1.10275,15600000.0
2009-06-10 03:22:00,1.1028,1.1028,1.1026,1.1026,19800000.0
2009-06-10 03:23:00,1.10275,1.1028,1.1026,1.1027,59800000.0
2009-06-10 03:24:00,1.1027,1.1028,1.10255,1.1026,54400000.0
2009-06-10 03:25:00,1.10265,1.1027,1.10265,1.1027,116400000.0
2009-06-10 03:26:00,1.1027,1.1027,1.1027,1.1027,57000000.0
2009-06-10 03:27:00,1.1027,1.10315,1.1027,1.10315,159600000.0
2009-06-10 03:28:00,1.10315,1.1032,1.10295,1.1032,76200000.0
2009-06-10 03:29:00,1.1031,1.1032,1.103,1.10315,32600000.0
2009-06-10 03:30:00,1.1032,1.1032,1.103,1.1031,32800000.0
2009-06-10 03:31:00,1.1031,1.1031,1.103,1.1031,26800000.0
2009-06-10 03:32:00,1.1031,1.1031,1.10295,1.10295,25800000.0
2009-06-10 03:33:00,1.10315,1.1034,1.10295,1.1033,50300000.0
2009-06-10 03:34:00,1.1033,1.1034,1.1032,1.1034,28600000.0
2009-06-10 03:35:00,1.1034,1.1035,1.10315,1.10325,32400000.0
2009-06-10 03:36:00,1.10325,1.1037,1.103,1.10355,27500000.0
2009-06-10 03:37:00,1.10365,1.1046,1.10365,1.10395,79800000.0
2009-06-10 03:38:00,1.10395,1.10395,1.1034,1.1038,111800000.0
2009-06-10 03:39:00,1.1038,1.104,1.10365,1.1039,84800000.0
2009-06-10 03:40:00,1.1039,1.104,1.10365,1.1039,164600000.0
2009-06-10 03:41:00,1.104,1.104,1.10355,1.10375,128200000.0
2009-06-10 03:42:00,1.10375,1.1038,1.10365,1.1037,46200000.0
2009-06-10 03:43:00,1.1037,1.1038,1.10345,1.10345,39600000.0
2009-06-10 03:44:00,1.1035,1.1037,1.1034,1.10365,66600000.0
2009-06-10 03:45:00,1.1037,1.1037,1.10365,1.10365,89400000.0
2009-06-10 03:46:00,1.10365,1.1037,1.1032,1.1032,150800000.0
2009-06-10 03:47:00,1.10325,1.10325,1.10325,1.10325,80000000.0
2009-06-10 03:48:00,1.10325,1.1033,1.1032,1.1033,62800000.0
2009-06-10 03:49:00,1.10325,1.10345,1.1032,1.10345,59000000.0
2009-06-10 03:50:00,1.1032,1.1033,1.1032,1.1033,5600000.0
2009-06-10 03:51:00,1.1033,1.1034,1.103,1.10315,56800000.0
2009-06-10 03:52:00,1.1032,1.10335,1.1031,1.10335,9400000.0
2009-06-10 03:53:00,1.103,1.1037,1.103,1.1037,46800000.0
2009-06-10 03:54:00,1.1037,1.10425,1.1037,1.10425,33800000.0
2009-06-10 03:55:00,1.1043,1.1044,1.10425,1.1043,146400000.0
2009-06-10 03:56:00,1.10435,1.1044,1.1043,1.1043,73000000.0
2009-06-10 03:57:00,1.1043,1.1045,1.1043,1.10445,160000000.0
2009-06-10 03:58:00,1.1045,1.1045,1.1044,1.1044,154600000.0
2009-06-10 03:59:00,1.1044,1.1044,1.1041,1.1041,148600000.0
2009-06-10 04:00:00,1.1041,1.1041,1.1041,1.1041,122000000.0
2009-06-10 04:01:00,1.1042,1.10425,1.1041,1.10425,14400000.0
2009-06-10 04:02:00,1.1041,1.1042,1.1041,1.1042,26200000.0
2009-06-10 04:03:00,1.1042,1.1051,1.1042,1.1047,179000000.0
2009-06-10 04:04:00,1.10475,1.10495,1.10475,1.10495,72800000.0
2009-06-10 04:05:00,1.10464,1.10464,1.10454,1.10454,7800000.0
2009-06-10 04:06:00,1.10462,1.1048,1.10462,1.1048,14800000.0
2009-06-10 04:07:00,1.1049,1.10495,1.10455,1.10485,55000000.0
2009-06-10 04:08:00,1.10495,1.10505,1.10495,1.10505,47800000.0
2009-06-10 04:09:00,1.10505,1.10505,1.1047,1.1047,36600000.0
2009-06-10 04:10:00,1.1045,1.1047,1.1043,1.10465,78000000.0
2009-06-10 04:11:00,1.1047,1.1047,1.1047,1.1047,8800000.0
2009-06-10 04:12:00,1.1047,1.1047,1.1045,1.1045,4400000.0
2009-06-10 04:13:00,1.1045,1.1045,1.1045,1.1045,20000000.0
2009-06-10 04:14:00,1.1045,1.1045,1.1045,1.1045,19600000.0
2009-06-10 04:15:00,1.1045,1.10465,1.10385,1.10425,45100000.0
2009-06-10 04:16:00,1.10425,1.10445,1.10405,1.1044,94400000.0
2009-06-10 04:17:00,1.1044,1.10445,1.10405,1.10425,99600000.0
2009-06-10 04:18:00,1.1043,1.1045,1.10415,1.10445,21400000.0
2009-06-10 04:19:00,1.1045,1.1045,1.1042,1.1042,44200000.0
2009-06-10 04:20:00,1.1043,1.1045,1.10405,1.10445,27800000.0
2009-06-10 04:21:00,1.1045,1.1047,1.10395,1.1047,18800000.0
2009-06-10 04:22:00,1.1048,1.1048,1.1044,1.1048,26400000.0
2009-06-10 04:23:00,1.10475,1.1049,1.1044,1.1047,30600000.0
2009-06-10 04:24:00,1.1046,1.10495,1.1044,1.1048,38600000.0
2009-06-10 04:25:00,1.1048,1.1048,1.1044,1.1048,77200000.0
2009-06-10 04:26:00,1.1048,1.1049,1.1047,1.1048,23800000.0
2009-06-10 04:27:00,1.1044,1.1048,1.10435,1.10445,96400000.0
2009-06-10 04:28:00,1.10445,1.1045,1.10445,1.1045,9600000.0
2009-06-10 04:29:00,1.1044,1.1044,1.1041,1.1041,20600000.0
2009-06-10 04:30:00,1.1043,1.10455,1.1042,1.1043,38400000.0
2009-06-10 04:31:00,1.1042,1.1043,1.10405,1.10405,59800000.0
2009-06-10 04:32:00,1.1041,1.1041,1.1035,1.10385,32000000.0
2009-06-10 04:33:00,1.1039,1.1041,1.1034,1.10365,47800000.0
2009-06-10 04:34:00,1.1037,1.1037,1.10345,1.1035,165600000.0
2009-06-10 04:35:00,1.1035,1.1035,1.1035,1.1035,108800000.0
2009-06-10 04:36:00,1.1035,1.1035,1.1035,1.1035,150200000.0
2009-06-10 04:37:00,1.1035,1.10365,1.10345,1.1035,105200000.0
2009-06-10 04:38:00,1.1035,1.1036,1.1035,1.1035,72200000.0
2009-06-10 04:39:00,1.1035,1.1038,1.1035,1.1037,23800000.0
2009-06-10 04:40:00,1.1037,1.1039,1.1032,1.1033,72800000.0
2009-06-10 04:41:00,1.10345,1.1038,1.10325,1.1038,84400000.0
2009-06-10 04:42:00,1.1036,1.1038,1.10315,1.10315,38400000.0
2009-06-10 04:43:00,1.1035,1.1038,1.10305,1.10315,53600000.0
2009-06-10 04:44:00,1.10355,1.1038,1.103,1.103,33200000.0
2009-06-10 04:45:00,1.10315,1.1037,1.10315,1.10345,16600000.0
2009-06-10 04:46:00,1.10315,1.1036,1.10315,1.1036,40000000.0
2009-06-10 04:47:00,1.1036,1.1036,1.10315,1.1033,146400000.0
2009-06-10 04:48:00,1.10335,1.1036,1.1033,1.1033,31400000.0
2009-06-10 04:49:00,1.1036,1.1036,1.10295,1.10295,49200000.0
2009-06-10 04:50:00,1.10335,1.1035,1.103,1.10315,43200000.0
2009-06-10 04:51:00,1.1032,1.1034,1.1031,1.1034,43000000.0
2009-06-10 04:52:00,1.1034,1.1035,1.10315,1.10345,18600000.0
2009-06-10 04:53:00,1.10345,1.1035,1.10325,1.1035,13800000.0
2009-06-10 04:54:00,1.1035,1.1035,1.10325,1.1035,14000000.0
2009-06-10 04:55:00,1.1034,1.1035,1.1031,1.1035,37300000.0
2009-06-10 04:56:00,1.1035,1.1039,1.10315,1.1039,76600000.0
2009-06-10 04:57:00,1.104,1.1041,1.1038,1.10385,19800000.0
2009-06-10 04:58:00,1.1039,1.1039,1.1038,1.10385,36000000.0
2009-06-10 04:59:00,1.10385,1.10385,1.1035,1.1037,27400000.0
2009-06-10 05:00:00,1.1038,1.104,1.1038,1.1039,46600000.0
2009-06-10 05:01:00,1.1039,1.1039,1.1037,1.1037,68800000.0
2009-06-10 05:02:00,1.1037,1.1038,1.1034,1.1034,63600000.0
2009-06-10 05:03:00,1.1035,1.1035,1.10345,1.10345,12400000.0
2009-06-10 05:04:00,1.10345,1.10355,1.10345,1.10345,17600000.0
2009-06-10 05:05:00,1.10355,1.1036,1.1034,1.10345,14400000.0
2009-06-10 05:06:00,1.10345,1.1035,1.10345,1.10345,8200000.0
2009-06-10 05:07:00,1.10345,1.1035,1.10335,1.10345,70800000.0
2009-06-10 05:08:00,1.1033,1.10355,1.1029,1.10325,165400000.0
2009-06-10 05:09:00,1.10315,1.1033,1.103,1.1033,73800000.0
2009-06-10 05:10:00,1.103,1.1033,1.1029,1.103,112000000.0
2009-06-10 05:11:00,1.103,1.1031,1.103,1.103,71400000.0
2009-06-10 05:12:00,1.103,1.1031,1.103,1.1031,67600000.0
2009-06-10 05:13:00,1.1031,1.1031,1.103,1.1031,70600000.0
2009-06-10 05:14:00,1.1031,1.10315,1.103,1.1031,84800000.0
2009-06-10 05:15:00,1.1031,1.1032,1.10295,1.10305,34800000.0
2009-06-10 05:16:00,1.1031,1.10345,1.10295,1.1032,46800000.0
2009-06-10 05:17:00,1.1032,1.1032,1.10295,1.10295,58400000.0
2009-06-10 05:18:00,1.103,1.1032,1.103,1.1032,43800000.0
2009-06-10 05:19:00,1.1031,1.10335,1.103,1.1032,104600000.0
2009-06-10 05:20:00,1.1032,1.1032,1.10295,1.10295,207000001.0
2009-06-10 05:21:00,1.10295,1.10295,1.1026,1.1027,151799999.0
2009-06-10 05:22:00,1.1027,1.1027,1.1024,1.1024,60400000.0
2009-06-10 05:23:00,1.10255,1.1026,1.1024,1.10255,104200000.0
2009-06-10 05:24:00,1.1026,1.1026,1.1022,1.1026,62300000.0
2009-06-10 05:25:00,1.1026,1.1026,1.10215,1.1022,76400000.0
2009-06-10 05:26:00,1.1023,1.1023,1.1022,1.1023,48000000.0
2009-06-10 05:27:00,1.1022,1.1025,1.1022,1.10225,56200000.0
2009-06-10 05:28:00,1.1023,1.10265,1.1023,1.10265,52000000.0
2009-06-10 05:29:00,1.1025,1.10275,1.1023,1.1026,66400000.0
2009-06-10 05:30:00,1.1026,1.1027,1.1026,1.1027,24200000.0
2009-06-10 05:31:00,1.1027,1.1028,1.1026,1.10275,77400000.0
2009-06-10 05:32:00,1.1028,1.1029,1.10265,1.10275,29400000.0
2009-06-10 05:33:00,1.1028,1.1028,1.10275,1.10275,32400000.0
2009-06-10 05:34:00,1.1028,1.10285,1.1028,1.1028,30600000.0
2009-06-10 05:35:00,1.10285,1.10305,1.10275,1.10285,36000000.0
2009-06-10 05:36:00,1.10285,1.10285,1.1028,1.1028,10800000.0
2009-06-10 05:37:00,1.1028,1.1028,1.1028,1.1028,11200000.0
2009-06-10 05:38:00,1.1029,1.10305,1.1027,1.1029,49400000.0
2009-06-10 05:39:00,1.1029,1.1029,1.1028,1.1028,27200000.0
2009-06-10 05:40:00,1.1029,1.1029,1.10265,1.1028,31400000.0
2009-06-10 05:41:00,1.1028,1.1028,1.10275,1.10275,53800000.0
2009-06-10 05:42:00,1.1028,1.1028,1.10275,1.1028,53200000.0
2009-06-10 05:43:00,1.1028,1.1028,1.10275,1.10275,21200000.0
2009-06-10 05:44:00,1.1028,1.1028,1.10255,1.1026,47400000.0
2009-06-10 05:45:00,1.1026,1.1026,1.1026,1.1026,35200000.0
2009-06-10 05:46:00,1.1026,1.1026,1.1022,1.1022,24800000.0
2009-06-10 05:47:00,1.1022,1.1022,1.1022,1.1022,20400000.0
2009-06-10 05:48:00,1.1022,1.1025,1.102,1.10225,58000000.0
2009-06-10 05:49:00,1.10225,1.10225,1.10225,1.10225,2000000.0
2009-06-10 05:50:00,1.1024,1.1028,1.1024,1.1028,48600000.0
2009-06-10 05:51:00,1.10285,1.1032,1.10285,1.103,151400001.0
2009-06-10 05:52:00,1.103,1.1031,1.103,1.1031,69200000.0
2009-06-10 05:53:00,1.1031,1.1032,1.1031,1.1032,45800000.0
2009-06-10 05:54:00,1.1032,1.1032,1.10315,1.10315,11800000.0
2009-06-10 05:55:00,1.1032,1.1032,1.10315,1.10315,49399999.0
2009-06-10 05:56:00,1.1032,1.10335,1.10315,1.10335,95799998.0
2009-06-10 05:57:00,1.10335,1.1034,1.1033,1.1034,109600000.0
2009-06-10 05:58:00,1.1034,1.1035,1.1034,1.1035,110600000.0
2009-06-10 05:59:00,1.1035,1.1035,1.1035,1.1035,70200000.0
2009-06-10 06:00:00,1.1035,1.1036,1.1035,1.1036,86400000.0
2009-06-10 06:01:00,1.1036,1.1036,1.1035,1.1035,89800000.0
2009-06-10 06:02:00,1.1036,1.10365,1.1036,1.10365,13000000.0
2009-06-10 06:03:00,1.1036,1.1036,1.1035,1.1035,58200000.0
2009-06-10 06:04:00,1.10345,1.1036,1.1034,1.10355,243200000.0
2009-06-10 06:05:00,1.10347,1.10352,1.10335,1.10347,84000000.0
2009-06-10 06:06:00,1.10337,1.10353,1.10335,1.1035,195800000.0
2009-06-10 06:07:00,1.10355,1.10355,1.10345,1.1035,100399999.0
2009-06-10 06:08:00,1.1035,1.1035,1.10345,1.10345,189600004.0
2009-06-10 06:09:00,1.10355,1.10355,1.1034,1.10355,30800000.0
2009-06-10 06:10:00,1.1036,1.10375,1.1035,1.1037,77000000.0
2009-06-10 06:11:00,1.1037,1.1037,1.10345,1.1035,59000000.0
2009-06-10 06:12:00,1.10331,1.10351,1.10321,1.10349,146600000.0
2009-06-10 06:13:00,1.10375,1.10385,1.1037,1.10385,149400001.0
2009-06-10 06:14:00,1.10395,1.1043,1.10395,1.1043,196399999.0
2009-06-10 06:15:00,1.10425,1.1044,1.10375,1.10435,155200000.0
2009-06-10 06:16:00,1.10435,1.10435,1.104,1.1042,20000000.0
2009-06-10 06:17:00,1.104,1.1042,1.1039,1.1039,41000000.0
2009-06-10 06:18:00,1.1039,1.1039,1.10385,1.10385,9200000.0
2009-06-10 06:19:00,1.10385,1.10405,1.10385,1.104,45000000.0
2009-06-10 06:20:00,1.104,1.104,1.104,1.104,46400000.0
2009-06-10 06:21:00,1.104,1.104,1.104,1.104,14000000.0
2009-06-10 06:22:00,1.104,1.104,1.104,1.104,86600000.0
2009-06-10 06:23:00,1.104,1.10415,1.104,1.10415,19800000.0
2009-06-10 06:24:00,1.104,1.104,1.104,1.104,33600000.0
2009-06-10 06:25:00,1.104,1.104,1.104,1.104,58000000.0
2009-06-10 06:26:00,1.104,1.1041,1.104,1.104,86200000.0
2009-06-10 06:27:00,1.104,1.104,1.10375,1.10375,42800000.0
2009-06-10 06:28:00,1.10375,1.10375,1.10375,1.10375,15600000.0
2009-06-10 06:29:00,1.10375,1.10375,1.10365,1.10365,30800000.0
2009-06-10 06:30:00,1.1037,1.1038,1.1037,1.10375,50600000.0
2009-06-10 06:31:00,1.10375,1.10395,1.10375,1.1038,49200000.0
2009-06-10 06:32:00,1.10375,1.1039,1.10375,1.1038,45400000.0
2009-06-10 06:33:00,1.1039,1.1039,1.10375,1.1038,43400000.0
2009-06-10 06:34:00,1.10375,1.1038,1.10375,1.1038,26600000.0
2009-06-10 06:35:00,1.10375,1.1038,1.10375,1.1038,20800000.0
2009-06-10 06:36:00,1.1038,1.1039,1.1038,1.1038,122600000.0
2009-06-10 06:37:00,1.1039,1.104,1.1038,1.1039,50000000.0
2009-06-10 06:38:00,1.104,1.1041,1.1039,1.104,156200000.0
2009-06-10 06:39:00,1.104,1.104,1.1038,1.1038,66200000.0
2009-06-10 06:40:00,1.104,1.104,1.1038,1.104,45000000.0
2009-06-10 06:41:00,1.10375,1.1038,1.10375,1.1038,64000000.0
2009-06-10 06:42:00,1.1038,1.1038,1.1038,1.1038,92600000.0
2009-06-10 06:43:00,1.1038,1.10405,1.1037,1.1038,151600000.0
2009-06-10 06:44:00,1.1038,1.1038,1.1038,1.1038,61400000.0
2009-06-10 06:45:00,1.1038,1.1038,1.1035,1.1036,62000000.0
2009-06-10 06:46:00,1.1036,1.1036,1.10355,1.1036,79000000.0
2009-06-10 06:47:00,1.1036,1.1036,1.10325,1.1033,25400000.0
2009-06-10 06:48:00,1.1033,1.1033,1.10305,1.1031,26000000.0
2009-06-10 06:49:00,1.10305,1.1031,1.1029,1.1031,324200000.0
2009-06-10 06:50:00,1.1031,1.1031,1.103,1.103,107000000.0
2009-06-10 06:51:00,1.103,1.1031,1.1029,1.10295,101000000.0
2009-06-10 06:52:00,1.103,1.103,1.1028,1.1029,43400000.0
2009-06-10 06:53:00,1.10315,1.1033,1.10315,1.1032,19000000.0
2009-06-10 06:54:00,1.1032,1.1034,1.10315,1.10315,64600000.0
2009-06-10 06:55:00,1.1034,1.1034,1.10315,1.1032,37800000.0
2009-06-10 06:56:00,1.1032,1.1032,1.103,1.10305,104000000.0
2009-06-10 06:57:00,1.10305,1.1032,1.103,1.1031,39600000.0
2009-06-10 06:58:00,1.1031,1.1031,1.10285,1.10285,51000000.0
2009-06-10 06:59:00,1.10285,1.10285,1.10285,1.10285,28800000.0
2009-06-10 07:00:00,1.10285,1.1029,1.1028,1.1028,52200000.0
2009-06-10 07:01:00,1.1028,1.1029,1.1028,1.1029,45400000.0
2009-06-10 07:02:00,1.1029,1.1032,1.1029,1.1032,83000000.0
2009-06-10 07:03:00,1.10295,1.10322,1.10274,1.10322,176800000.0
2009-06-10 07:04:00,1.1033,1.1033,1.1032,1.1032,5000000.0
2009-06-10 07:05:00,1.1033,1.1033,1.1032,1.1032,30400000.0
2009-06-10 07:06:00,1.1032,1.1032,1.1032,1.1032,15000000.0
2009-06-10 07:07:00,1.1032,1.10335,1.10315,1.10315,18600000.0
2009-06-10 07:08:00,1.10325,1.1033,1.10325,1.1033,2000000.0
2009-06-10 07:09:00,1.1033,1.1033,1.1033,1.1033,5400000.0
2009-06-10 07:10:00,1.10318,1.10327,1.1031,1.10323,312200000.0
2009-06-10 07:11:00,1.1033,1.1033,1.1033,1.1033,1000000.0
2009-06-10 07:12:00,1.1032,1.1032,1.10275,1.1028,42400000.0
2009-06-10 07:13:00,1.1028,1.103,1.1028,1.1028,32400000.0
2009-06-10 07:14:00,1.1028,1.1028,1.1028,1.1028,75800000.0
2009-06-10 07:15:00,1.1028,1.1028,1.1028,1.1028,42600000.0
2009-06-10 07:16:00,1.1028,1.103,1.1028,1.10295,48000000.0
2009-06-10 07:17:00,1.103,1.1031,1.1027,1.1028,81600000.0
2009-06-10 07:18:00,1.1028,1.103,1.10255,1.1027,52400000.0
2009-06-10 07:19:00,1.1027,1.103,1.1027,1.103,24400000.0
2009-06-10 07:20:00,1.103,1.103,1.1026,1.1027,49300000.0
2009-06-10 07:21:00,1.1027,1.1027,1.10265,1.10265,23400000.0
2009-06-10 07:22:00,1.10216,1.1026,1.10216,1.10258,241000000.0
2009-06-10 07:23:00,1.10265,1.10265,1.10185,1.102,106600000.0
2009-06-10 07:24:00,1.1021,1.1022,1.10195,1.102,55800000.0
2009-06-10 07:25:00,1.1022,1.1023,1.10195,1.1023,87000000.0
2009-06-10 07:26:00,1.1023,1.1025,1.10225,1.1025,89600000.0
2009-06-10 07:27:00,1.1025,1.1028,1.1017,1.10185,121600000.0
2009-06-10 07:28:00,1.10195,1.10245,1.1019,1.1022,131000000.0
2009-06-10 07:29:00,1.1022,1.1022,1.1017,1.1017,66200000.0
2009-06-10 07:30:00,1.1018,1.10225,1.10175,1.1019,223000000.0
2009-06-10 07:31:00,1.1019,1.1021,1.10155,1.1017,200200000.0
2009-06-10 07:32:00,1.1016,1.1017,1.1015,1.1016,133200000.0
2009-06-10 07:33:00,1.10185,1.1022,1.1015,1.1017,71400000.0
2009-06-10 07:34:00,1.1018,1.10225,1.10145,1.102,126200000.0
2009-06-10 07:35:00,1.10215,1.1022,1.10195,1.10205,39400000.0
2009-06-10 07:36:00,1.102,1.1021,1.10195,1.10195,32400000.0
2009-06-10 07:37:00,1.10195,1.102,1.1015,1.1016,103200000.0
2009-06-10 07:38:00,1.1016,1.102,1.1016,1.1018,72600000.0
2009-06-10 07:39:00,1.1018,1.1018,1.10155,1.1018,127800000.0
2009-06-10 07:40:00,1.10175,1.1018,1.10155,1.10165,91800000.0
2009-06-10 07:41:00,1.10165,1.1018,1.10155,1.1016,125400000.0
2009-06-10 07:42:00,1.1016,1.1016,1.10155,1.10155,30000000.0
2009-06-10 07:43:00,1.10155,1.10175,1.10155,1.1016,50000000.0
2009-06-10 07:44:00,1.1016,1.1016,1.10155,1.10155,16400000.0
2009-06-10 07:45:00,1.1016,1.1016,1.1015,1.1015,17200000.0
2009-06-10 07:46:00,1.10145,1.10145,1.10145,1.10145,6600000.0
2009-06-10 07:47:00,1.10145,1.10145,1.10095,1.10115,87000000.0
2009-06-10 07:48:00,1.10115,1.1012,1.1006,1.1006,134800000.0
2009-06-10 07:49:00,1.1006,1.1006,1.1,1.10005,437200006.0
2009-06-10 07:50:00,1.10005,1.1002,1.1,1.1,269600001.0
2009-06-10 07:51:00,1.1,1.1,1.0999,1.0999,89800000.0
2009-06-10 07:52:00,1.09985,1.1,1.09945,1.0996,126400000.0
2009-06-10 07:53:00,1.0996,1.0998,1.09915,1.0993,174400001.0
2009-06-10 07:54:00,1.0993,1.09945,1.0992,1.0992,81000001.0
2009-06-10 07:55:00,1.0993,1.0995,1.0993,1.0995,42400000.0
2009-06-10 07:56:00,1.0995,1.0995,1.09925,1.0993,11000000.0
2009-06-10 07:57:00,1.0993,1.0993,1.09895,1.099,7400000.0
2009-06-10 07:58:00,1.0991,1.0995,1.0991,1.09945,106200000.0
2009-06-10 07:59:00,1.0995,1.0995,1.0991,1.0994,53200000.0
2009-06-10 08:00:00,1.0994,1.09955,1.09935,1.0995,93200000.0
2009-06-10 08:01:00,1.0995,1.0995,1.09935,1.09945,35600000.0
2009-06-10 08:02:00,1.09945,1.0995,1.09915,1.0992,29200000.0
2009-06-10 08:03:00,1.09915,1.09965,1.0991,1.0996,150800000.0
2009-06-10 08:04:00,1.09955,1.09965,1.0993,1.09935,185000000.0
2009-06-10 08:05:00,1.09935,1.09935,1.09905,1.09905,94600000.0
2009-06-10 08:06:00,1.09915,1.0992,1.0988,1.099,133200000.0
2009-06-10 08:07:00,1.099,1.0993,1.0988,1.0991,184000000.0
2009-06-10 08:08:00,1.0991,1.0994,1.09905,1.0994,78200000.0
2009-06-10 08:09:00,1.0994,1.09995,1.09915,1.09975,127200000.0
2009-06-10 08:10:00,1.0998,1.10025,1.09945,1.1002,78800000.0
2009-06-10 08:11:00,1.10015,1.1004,1.10015,1.1004,57600000.0
2009-06-10 08:12:00,1.10035,1.1004,1.1003,1.10035,61400000.0
2009-06-10 08:13:00,1.1003,1.10065,1.1003,1.10065,64000000.0
2009-06-10 08:14:00,1.10065,1.1008,1.10065,1.10065,165000000.0
2009-06-10 08:15:00,1.10065,1.10065,1.1002,1.10025,59400000.0
2009-06-10 08:16:00,1.10025,1.10065,1.10025,1.1006,64000000.0
2009-06-10 08:17:00,1.1006,1.1007,1.1004,1.1005,80800000.0
2009-06-10 08:18:00,1.1005,1.1006,1.10045,1.1005,218600000.0
2009-06-10 08:19:00,1.10055,1.1006,1.1005,1.10055,61000000.0
2009-06-10 08:20:00,1.10055,1.1008,1.10055,1.1008,142200000.0
2009-06-10 08:21:00,1.1006,1.1007,1.1004,1.1005,103000000.0
2009-06-10 08:22:00,1.10065,1.10065,1.10045,1.1005,201400000.0
2009-06-10 08:23:00,1.1005,1.1007,1.1001,1.10055,279000001.0
2009-06-10 08:24:00,1.10055,1.10055,1.1002,1.10055,204600000.0
2009-06-10 08:25:00,1.10055,1.1006,1.1004,1.10045,103600000.0
2009-06-10 08:26:00,1.10045,1.1006,1.10035,1.1006,162000000.0
2009-06-10 08:27:00,1.1007,1.1008,1.10055,1.1006,90800000.0
2009-06-10 08:28:00,1.10065,1.1009,1.10065,1.1009,82600000.0
2009-06-10 08:29:00,1.101,1.1012,1.10085,1.10115,148400000.0
2009-06-10 08:30:00,1.10115,1.1015,1.10105,1.10145,228000000.0
2009-06-10 08:31:00,1.1015,1.1015,1.10105,1.10105,97600000.0
2009-06-10 08:32:00,1.1011,1.1013,1.10095,1.101,173000000.0
2009-06-10 08:33:00,1.101,1.10145,1.101,1.1014,96400000.0
2009-06-10 08:34:00,1.10135,1.1016,1.10135,1.1014,99600000.0
2009-06-10 08:35:00,1.10145,1.1017,1.10125,1.1017,206599999.0
2009-06-10 08:36:00,1.1015,1.1015,1.1011,1.10125,453800001.0
2009-06-10 08:37:00,1.10125,1.10135,1.1008,1.10085,269800000.0
2009-06-10 08:38:00,1.10085,1.10095,1.1008,1.10085,46200000.0
2009-06-10 08:39:00,1.10085,1.10115,1.10075,1.10075,81200000.0
2009-06-10 08:40:00,1.10075,1.1008,1.1006,1.1007,32300000.0
2009-06-10 08:41:00,1.10065,1.10065,1.10045,1.10045,68200000.0
2009-06-10 08:42:00,1.10045,1.1006,1.1002,1.1003,113400000.0
2009-06-10 08:43:00,1.1003,1.10045,1.0997,1.10035,295300000.0
2009-06-10 08:44:00,1.10035,1.10085,1.10035,1.1006,73000000.0
2009-06-10 08:45:00,1.1006,1.10105,1.1006,1.101,123800000.0
2009-06-10 08:46:00,1.10095,1.10125,1.1009,1.10095,104000000.0
2009-06-10 08:47:00,1.10085,1.1013,1.10075,1.1013,115800000.0
2009-06-10 08:48:00,1.1013,1.10135,1.1006,1.101,93600000.0
2009-06-10 08:49:00,1.1011,1.1011,1.101,1.1011,50200000.0
2009-06-10 08:50:00,1.1013,1.1014,1.10125,1.10125,16000000.0
2009-06-10 08:51:00,1.10125,1.1013,1.10105,1.1011,89800000.0
2009-06-10 08:52:00,1.1011,1.1011,1.101,1.101,42200000.0
2009-06-10 08:53:00,1.101,1.10115,1.101,1.101,52800000.0
2009-06-10 08:54:00,1.10105,1.1012,1.101,1.1012,89200000.0
2009-06-10 08:55:00,1.1012,1.1016,1.1011,1.1012,90800000.0
2009-06-10 08:56:00,1.10125,1.1016,1.10125,1.1014,121600000.0
2009-06-10 08:57:00,1.1014,1.1022,1.1014,1.1022,113200000.0
2009-06-10 08:58:00,1.1022,1.1022,1.10185,1.1019,110200000.0
2009-06-10 08:59:00,1.1019,1.1032,1.1019,1.1032,235800000.0
2009-06-10 09:00:00,1.1032,1.1035,1.1028,1.10285,210000000.0
2009-06-10 09:01:00,1.10285,1.10285,1.1024,1.10255,58600000.0
2009-06-10 09:02:00,1.10255,1.103,1.1025,1.1027,137800000.0
2009-06-10 09:03:00,1.1027,1.1027,1.1026,1.1026,61600000.0
2009-06-10 09:04:00,1.1026,1.1026,1.1023,1.1023,165400000.0
2009-06-10 09:05:00,1.1023,1.1024,1.10225,1.10225,260000000.0
2009-06-10 09:06:00,1.1023,1.1023,1.10175,1.10175,340000001.0
2009-06-10 09:07:00,1.10175,1.10175,1.10145,1.1015,748000000.0
2009-06-10 09:08:00,1.1015,1.1016,1.10115,1.1013,197200000.0
2009-06-10 09:09:00,1.1013,1.10195,1.1013,1.10195,103000000.0
2009-06-10 09:10:00,1.10195,1.10225,1.10195,1.102,140600000.0
2009-06-10 09:11:00,1.102,1.102,1.10185,1.1019,80600000.0
2009-06-10 09:12:00,1.10185,1.10185,1.10135,1.10145,237199998.0
2009-06-10 09:13:00,1.1015,1.1015,1.1013,1.1015,178000000.0
2009-06-10 09:14:00,1.1014,1.1015,1.10125,1.10145,65200000.0
2009-06-10 09:15:00,1.1013,1.1017,1.1013,1.1016,141600000.0
2009-06-10 09:16:00,1.1016,1.1016,1.10155,1.1016,67000000.0
2009-06-10 09:17:00,1.10155,1.1016,1.1012,1.10135,177400000.0
2009-06-10 09:18:00,1.1014,1.10145,1.1011,1.1013,163800000.0
2009-06-10 09:19:00,1.1013,1.1014,1.10115,1.1014,208400000.0
2009-06-10 09:20:00,1.1014,1.1014,1.1011,1.10115,229600004.0
2009-06-10 09:21:00,1.10115,1.10125,1.1007,1.1012,133400001.0
2009-06-10 09:22:00,1.1011,1.1013,1.10105,1.1012,64200000.0
2009-06-10 09:23:00,1.1012,1.1018,1.1012,1.1018,31400000.0
2009-06-10 09:24:00,1.1019,1.10195,1.1019,1.10195,18400000.0
2009-06-10 09:25:00,1.10195,1.10195,1.10175,1.1019,93400000.0
2009-06-10 09:26:00,1.1019,1.1023,1.1019,1.1019,98800000.0
2009-06-10 09:27:00,1.1019,1.1019,1.10155,1.10165,298000000.0
2009-06-10 09:28:00,1.10165,1.10185,1.10165,1.10185,113200000.0
2009-06-10 09:29:00,1.1018,1.10205,1.1018,1.10195,76200000.0
2009-06-10 09:30:00,1.10195,1.10195,1.10165,1.10165,119400000.0
2009-06-10 09:31:00,1.1017,1.102,1.1017,1.10185,69200000.0
2009-06-10 09:32:00,1.10185,1.10195,1.10165,1.10185,74000000.0
2009-06-10 09:33:00,1.10185,1.10185,1.1018,1.1018,33000000.0
2009-06-10 09:34:00,1.1018,1.1018,1.1016,1.1016,65000000.0
2009-06-10 09:35:00,1.10175,1.1018,1.10155,1.1017,72800000.0
2009-06-10 09:36:00,1.1017,1.1017,1.10135,1.10145,151000001.0
2009-06-10 09:37:00,1.10145,1.1016,1.10135,1.1014,244000000.0
2009-06-10 09:38:00,1.10145,1.10145,1.10135,1.1014,428200000.0
2009-06-10 09:39:00,1.10135,1.10135,1.10125,1.10125,442999990.0
2009-06-10 09:40:00,1.10125,1.10135,1.10125,1.10135,277799990.0
2009-06-10 09:41:00,1.1013,1.1015,1.1013,1.10135,152400000.0
2009-06-10 09:42:00,1.10135,1.10155,1.10135,1.10155,67400000.0
2009-06-10 09:43:00,1.1016,1.1016,1.1015,1.1015,57200000.0
2009-06-10 09:44:00,1.1016,1.1016,1.10075,1.1008,142600000.0
2009-06-10 09:45:00,1.10075,1.10075,1.09995,1.09995,228200000.0
2009-06-10 09:46:00,1.09995,1.1,1.09905,1.0992,217600000.0
2009-06-10 09:47:00,1.09915,1.0993,1.09875,1.0988,225400000.0
2009-06-10 09:48:00,1.0988,1.0989,1.09845,1.0988,136000000.0
2009-06-10 09:49:00,1.0989,1.099,1.0986,1.09865,115400000.0
2009-06-10 09:50:00,1.09875,1.0988,1.0982,1.0985,131200000.0
2009-06-10 09:51:00,1.0985,1.09855,1.0977,1.098,176800000.0
2009-06-10 09:52:00,1.0982,1.09845,1.09775,1.0981,135400000.0
2009-06-10 09:53:00,1.0981,1.0983,1.09805,1.0983,78600000.0
2009-06-10 09:54:00,1.0983,1.0983,1.09785,1.09815,171400000.0
2009-06-10 09:55:00,1.09815,1.0982,1.098,1.0982,127400000.0
2009-06-10 09:56:00,1.0982,1.0983,1.09775,1.0979,154000000.0
2009-06-10 09:57:00,1.098,1.098,1.0978,1.09785,103000000.0
2009-06-10 09:58:00,1.09785,1.09785,1.09765,1.09765,204000000.0
2009-06-10 09:59:00,1.0977,1.0981,1.0977,1.09805,178700000.0
2009-06-10 10:00:00,1.09805,1.0982,1.0978,1.098,193600000.0
2009-06-10 10:01:00,1.09805,1.09815,1.0979,1.09805,164800000.0
2009-06-10 10:02:00,1.098,1.09805,1.09785,1.098,97400000.0
2009-06-10 10:03:00,1.098,1.098,1.0978,1.0979,102000000.0
2009-06-10 10:04:00,1.0979,1.098,1.0978,1.0979,136800000.0
2009-06-10 10:05:00,1.0978,1.098,1.0975,1.09765,237400000.0
2009-06-10 10:06:00,1.0977,1.0978,1.09765,1.09775,194800000.0
2009-06-10 10:07:00,1.09775,1.09775,1.09755,1.09765,136400000.0
2009-06-10 10:08:00,1.09765,1.09775,1.09725,1.0973,365200000.0
2009-06-10 10:09:00,1.0973,1.09755,1.0966,1.0966,151600000.0
2009-06-10 10:10:00,1.0966,1.0966,1.0961,1.09615,275400000.0
2009-06-10 10:11:00,1.0962,1.0962,1.09575,1.096,241400000.0
2009-06-10 10:12:00,1.096,1.0964,1.0959,1.0959,81200000.0
2009-06-10 10:13:00,1.0959,1.0961,1.09575,1.0961,135200000.0
2009-06-10 10:14:00,1.0961,1.0964,1.096,1.0962,160600000.0
2009-06-10 10:15:00,1.0962,1.09665,1.09615,1.09665,192200000.0
2009-06-10 10:16:00,1.09665,1.0967,1.09625,1.0964,215400000.0
2009-06-10 10:17:00,1.0964,1.09655,1.09625,1.0964,243000000.0
2009-06-10 10:18:00,1.0964,1.09665,1.0964,1.0965,128600000.0
2009-06-10 10:19:00,1.0965,1.09665,1.09625,1.0966,120600000.0
2009-06-10 10:20:00,1.09655,1.097,1.0964,1.0965,189000000.0
2009-06-10 10:21:00,1.09645,1.0966,1.0963,1.0965,124000000.0
2009-06-10 10:22:00,1.0965,1.0972,1.0965,1.097,167400000.0
2009-06-10 10:23:00,1.0971,1.0972,1.0968,1.0971,103000000.0
2009-06-10 10:24:00,1.0971,1.0972,1.09695,1.0972,128400000.0
2009-06-10 10:25:00,1.0972,1.0975,1.09695,1.0975,152600000.0
2009-06-10 10:26:00,1.0975,1.0976,1.09725,1.0973,52600000.0
2009-06-10 10:27:00,1.0973,1.09795,1.0973,1.09775,214100000.0
2009-06-10 10:28:00,1.0977,1.0977,1.09755,1.0977,63000000.0
2009-06-10 10:29:00,1.0977,1.0977,1.0973,1.0977,85800000.0
2009-06-10 10:30:00,1.0977,1.0977,1.0972,1.0972,128800000.0
2009-06-10 10:31:00,1.0972,1.0975,1.0972,1.0974,67600000.0
2009-06-10 10:32:00,1.0976,1.09845,1.0976,1.09825,151400000.0
2009-06-10 10:33:00,1.0983,1.0994,1.0981,1.09895,257200000.0
2009-06-10 10:34:00,1.09905,1.0991,1.09855,1.09865,280000000.0
2009-06-10 10:35:00,1.09875,1.0988,1.09845,1.0985,243600000.0
2009-06-10 10:36:00,1.0985,1.0988,1.0984,1.09855,117400000.0
2009-06-10 10:37:00,1.09865,1.09865,1.0983,1.0983,191600000.0
2009-06-10 10:38:00,1.0983,1.0983,1.0977,1.0977,222800000.0
2009-06-10 10:39:00,1.09785,1.0979,1.0973,1.0974,94000000.0
2009-06-10 10:40:00,1.0975,1.0978,1.09735,1.0978,99400000.0
2009-06-10 10:41:00,1.0978,1.0978,1.0976,1.09765,260600000.0
2009-06-10 10:42:00,1.0976,1.09765,1.097,1.097,397000000.0
2009-06-10 10:43:00,1.097,1.0971,1.0963,1.09635,109000000.0
2009-06-10 10:44:00,1.0964,1.0964,1.09485,1.0955,205500000.0
2009-06-10 10:45:00,1.0955,1.0957,1.0939,1.09415,220100000.0
2009-06-10 10:46:00,1.09425,1.09465,1.09425,1.0945,202400000.0
2009-06-10 10:47:00,1.0944,1.0946,1.0941,1.09435,194800000.0
2009-06-10 10:48:00,1.09435,1.0946,1.09425,1.0946,197600000.0
2009-06-10 10:49:00,1.09455,1.095,1.09455,1.09465,208800000.0
2009-06-10 10:50:00,1.0947,1.09495,1.09465,1.09465,243400000.0
2009-06-10 10:51:00,1.09485,1.09495,1.0943,1.0946,212400000.0
2009-06-10 10:52:00,1.0946,1.0949,1.0946,1.0948,97800000.0
2009-06-10 10:53:00,1.0948,1.0951,1.0948,1.09485,146400000.0
2009-06-10 10:54:00,1.0949,1.0953,1.09485,1.0953,149400000.0
2009-06-10 10:55:00,1.0953,1.0962,1.0953,1.09575,235800000.0
2009-06-10 10:56:00,1.09575,1.09585,1.0957,1.0958,47000000.0
2009-06-10 10:57:00,1.0958,1.09605,1.09575,1.0959,80200000.0
2009-06-10 10:58:00,1.09595,1.0961,1.09495,1.0953,424600000.0
2009-06-10 10:59:00,1.0953,1.0953,1.09435,1.09455,217400000.0
2009-06-10 11:00:00,1.09455,1.09465,1.09415,1.0945,209000000.0
2009-06-10 11:01:00,1.0945,1.0949,1.0942,1.0943,229600000.0
2009-06-10 11:02:00,1.0945,1.0949,1.0943,1.0948,134200000.0
2009-06-10 11:03:00,1.09485,1.0951,1.09475,1.095,148400000.0
2009-06-10 11:04:00,1.095,1.0953,1.0949,1.0951,162400000.0
2009-06-10 11:05:00,1.0951,1.0951,1.0946,1.09475,180600000.0
2009-06-10 11:06:00,1.09475,1.095,1.0946,1.09495,130000000.0
2009-06-10 11:07:00,1.09495,1.0952,1.09495,1.0952,108400000.0
2009-06-10 11:08:00,1.0953,1.0956,1.0952,1.0956,118600000.0
2009-06-10 11:09:00,1.0956,1.09595,1.0953,1.0956,279800000.0
2009-06-10 11:10:00,1.09555,1.0958,1.09555,1.0957,251800000.0
2009-06-10 11:11:00,1.0957,1.0961,1.0957,1.096,263000000.0
2009-06-10 11:12:00,1.096,1.0965,1.096,1.09625,206700000.0
2009-06-10 11:13:00,1.0962,1.09645,1.0958,1.09605,363000000.0
2009-06-10 11:14:00,1.0958,1.09595,1.09525,1.09525,197200000.0
2009-06-10 11:15:00,1.09525,1.0962,1.0952,1.0962,145200000.0
2009-06-10 11:16:00,1.0961,1.0963,1.09575,1.0958,135200000.0
2009-06-10 11:17:00,1.09595,1.0961,1.09575,1.096,74800000.0
2009-06-10 11:18:00,1.096,1.09635,1.09585,1.09605,277000000.0
2009-06-10 11:19:00,1.09605,1.0966,1.09605,1.0966,215800000.0
2009-06-10 11:20:00,1.0966,1.09665,1.0966,1.09665,32800000.0
2009-06-10 11:21:00,1.0966,1.0967,1.0965,1.09665,78200000.0
2009-06-10 11:22:00,1.09665,1.09685,1.09665,1.0968,131000000.0
2009-06-10 11:23:00,1.0968,1.0968,1.0965,1.0966,180400000.0
2009-06-10 11:24:00,1.0966,1.0966,1.0962,1.0963,153000000.0
2009-06-10 11:25:00,1.0963,1.0963,1.0963,1.0963,49000000.0
2009-06-10 11:26:00,1.0963,1.0966,1.09625,1.09655,158200000.0
2009-06-10 11:27:00,1.09665,1.09785,1.09665,1.09785,273200000.0
2009-06-10 11:28:00,1.09785,1.09905,1.09785,1.0989,178600000.0
2009-06-10 11:29:00,1.0989,1.09975,1.0986,1.09925,245800000.0
2009-06-10 11:30:00,1.09925,1.0995,1.0983,1.0983,326100000.0
2009-06-10 11:31:00,1.09865,1.09875,1.0984,1.0985,154000000.0
2009-06-10 11:32:00,1.0985,1.09865,1.09815,1.0982,313000001.0
2009-06-10 11:33:00,1.0982,1.0983,1.09815,1.09825,112800000.0
2009-06-10 11:34:00,1.0982,1.0982,1.09795,1.09795,148600000.0
2009-06-10 11:35:00,1.09795,1.098,1.09775,1.09775,73800000.0
2009-06-10 11:36:00,1.09775,1.09775,1.09705,1.0977,166000000.0
2009-06-10 11:37:00,1.0977,1.0977,1.0974,1.0975,105600000.0
2009-06-10 11:38:00,1.0975,1.0981,1.0975,1.09775,72000000.0
2009-06-10 11:39:00,1.0979,1.0983,1.0979,1.09795,387400000.0
2009-06-10 11:40:00,1.098,1.0984,1.0976,1.0984,200400000.0
2009-06-10 11:41:00,1.0984,1.09845,1.098,1.09815,132200000.0
2009-06-10 11:42:00,1.0981,1.0984,1.098,1.09835,71600000.0
2009-06-10 11:43:00,1.09835,1.09855,1.09835,1.09855,114400001.0
2009-06-10 11:44:00,1.09855,1.09915,1.09855,1.09885,216200002.0
2009-06-10 11:45:00,1.0988,1.09925,1.09865,1.09925,311800005.0
2009-06-10 11:46:00,1.09895,1.09965,1.09895,1.09965,488399999.0
2009-06-10 11:47:00,1.09965,1.09965,1.09935,1.09945,739800004.0
2009-06-10 11:48:00,1.09945,1.09945,1.0992,1.09935,358200001.0
2009-06-10 11:49:00,1.09935,1.09935,1.09885,1.0989,192000001.0
2009-06-10 11:50:00,1.0989,1.099,1.0984,1.0987,204300000.0
2009-06-10 11:51:00,1.0987,1.0995,1.09865,1.0993,110400000.0
2009-06-10 11:52:00,1.0993,1.09965,1.0992,1.0995,220200000.0
2009-06-10 11:53:00,1.0995,1.09985,1.0995,1.09975,243800000.0
2009-06-10 11:54:00,1.09975,1.1006,1.09955,1.1006,254600000.0
2009-06-10 11:55:00,1.1006,1.10095,1.1005,1.10075,359800001.0
2009-06-10 11:56:00,1.1007,1.101,1.1004,1.10075,398200000.0
2009-06-10 11:57:00,1.1008,1.10085,1.1006,1.10085,424400000.0
2009-06-10 11:58:00,1.10105,1.10165,1.10105,1.10115,473700000.0
2009-06-10 11:59:00,1.10115,1.10115,1.1009,1.1009,151000000.0
2009-06-10 12:00:00,1.10095,1.1016,1.10095,1.10125,193600000.0
2009-06-10 12:01:00,1.10125,1.10175,1.1012,1.10175,153600000.0
2009-06-10 12:02:00,1.10175,1.1021,1.10125,1.10205,523300001.0
2009-06-10 12:03:00,1.10215,1.10275,1.1017,1.10255,363800000.0
2009-06-10 12:04:00,1.10255,1.10255,1.1015,1.10175,431000000.0
2009-06-10 12:05:00,1.10175,1.1022,1.10155,1.10205,211000000.0
2009-06-10 12:06:00,1.10175,1.10185,1.1008,1.1012,389600000.0
2009-06-10 12:07:00,1.1012,1.1014,1.1011,1.10135,239200000.0
2009-06-10 12:08:00,1.10135,1.102,1.10135,1.102,172000000.0
2009-06-10 12:09:00,1.102,1.1021,1.1018,1.1021,186600000.0
2009-06-10 12:10:00,1.1021,1.1021,1.10145,1.10145,214000000.0
2009-06-10 12:11:00,1.10145,1.1016,1.10135,1.10145,194400000.0
2009-06-10 12:12:00,1.10155,1.1017,1.10115,1.10125,364600000.0
2009-06-10 12:13:00,1.10125,1.10175,1.10105,1.10155,271800000.0
2009-06-10 12:14:00,1.10155,1.10175,1.1014,1.1016,171400001.0
2009-06-10 12:15:00,1.1016,1.1016,1.10135,1.10135,94399999.0
2009-06-10 12:16:00,1.10135,1.10135,1.1011,1.10125,97800000.0
2009-06-10 12:17:00,1.10125,1.10145,1.1012,1.1014,74600000.0
2009-06-10 12:18:00,1.10125,1.1013,1.10105,1.10105,116000000.0
2009-06-10 12:19:00,1.1012,1.10125,1.1009,1.1009,916799993.0
2009-06-10 12:20:00,1.101,1.1011,1.101,1.1011,87600000.0
2009-06-10 12:21:00,1.1011,1.10125,1.10105,1.1011,143600000.0
2009-06-10 12:22:00,1.10115,1.10145,1.10105,1.10115,219200000.0
2009-06-10 12:23:00,1.10115,1.10115,1.1009,1.10095,139800000.0
2009-06-10 12:24:00,1.10095,1.10145,1.1008,1.10095,294400000.0
2009-06-10 12:25:00,1.10095,1.101,1.10085,1.10095,84000000.0
2009-06-10 12:26:00,1.10095,1.1012,1.1008,1.10105,207200000.0
2009-06-10 12:27:00,1.10105,1.1011,1.1008,1.1009,232200000.0
2009-06-10 12:28:00,1.101,1.10105,1.1008,1.1008,79800000.0
2009-06-10 12:29:00,1.1009,1.1009,1.10035,1.10035,207800000.0
2009-06-10 12:30:00,1.1005,1.10055,1.09965,1.10005,170200000.0
2009-06-10 12:31:00,1.1001,1.1002,1.0996,1.0997,158800000.0
2009-06-10 12:32:00,1.0997,1.1003,1.0996,1.1003,122400000.0
2009-06-10 12:33:00,1.10035,1.10035,1.0996,1.10005,135600000.0
2009-06-10 12:34:00,1.10005,1.10055,1.10005,1.10035,161800000.0
2009-06-10 12:35:00,1.10035,1.10035,1.09965,1.09995,371000001.0
2009-06-10 12:36:00,1.09975,1.09975,1.09955,1.09965,181400000.0
2009-06-10 12:37:00,1.09965,1.1004,1.09955,1.1004,255000000.0
2009-06-10 12:38:00,1.1004,1.1004,1.10005,1.10005,159400000.0
2009-06-10 12:39:00,1.10005,1.1004,1.0996,1.1003,424400000.0
2009-06-10 12:40:00,1.1003,1.1011,1.1002,1.10045,237800000.0
2009-06-10 12:41:00,1.10045,1.1006,1.10015,1.10035,158700000.0
2009-06-10 12:42:00,1.10035,1.10095,1.10035,1.1004,164500000.0
2009-06-10 12:43:00,1.1004,1.1006,1.1001,1.10025,184600000.0
2009-06-10 12:44:00,1.1003,1.1011,1.1003,1.1011,341800000.0
2009-06-10 12:45:00,1.1011,1.10145,1.101,1.1013,270000000.0
2009-06-10 12:46:00,1.1013,1.1013,1.1012,1.1012,64800000.0
2009-06-10 12:47:00,1.1012,1.10145,1.10115,1.10145,231800000.0
2009-06-10 12:48:00,1.10145,1.10195,1.10105,1.1015,257600000.0
2009-06-10 12:49:00,1.1015,1.10195,1.1015,1.1018,246400000.0
2009-06-10 12:50:00,1.1018,1.10195,1.1017,1.1019,468600000.0
2009-06-10 12:51:00,1.1019,1.102,1.10185,1.102,346200000.0
2009-06-10 12:52:00,1.102,1.10205,1.1016,1.10165,373200000.0
2009-06-10 12:53:00,1.10165,1.10175,1.10155,1.10155,312800000.0
2009-06-10 12:54:00,1.10155,1.1016,1.10135,1.1014,709399999.0
2009-06-10 12:55:00,1.1014,1.1017,1.1013,1.1016,155000000.0
2009-06-10 12:56:00,1.1016,1.10165,1.1013,1.10135,123000000.0
2009-06-10 12:57:00,1.10135,1.1016,1.10135,1.10155,86200000.0
2009-06-10 12:58:00,1.10155,1.10155,1.10145,1.10145,88100000.0
2009-06-10 12:59:00,1.1015,1.1019,1.1013,1.1019,82800000.0
2009-06-10 13:00:00,1.10185,1.10185,1.1013,1.10165,216600000.0
2009-06-10 13:01:00,1.10165,1.10165,1.10105,1.1013,161200000.0
2009-06-10 13:02:00,1.10135,1.1018,1.10075,1.1008,323800000.0
2009-06-10 13:03:00,1.1008,1.1011,1.1008,1.1011,118600000.0
2009-06-10 13:04:00,1.1011,1.1011,1.10075,1.10085,181000001.0
2009-06-10 13:05:00,1.10085,1.101,1.10085,1.101,86200000.0
2009-06-10 13:06:00,1.101,1.101,1.10085,1.1009,90000000.0
2009-06-10 13:07:00,1.10095,1.101,1.10075,1.1008,149600000.0
2009-06-10 13:08:00,1.10075,1.10075,1.10045,1.1005,160600000.0
2009-06-10 13:09:00,1.1005,1.1005,1.0998,1.09995,137200000.0
2009-06-10 13:10:00,1.1002,1.1002,1.0996,1.09975,122100000.0
2009-06-10 13:11:00,1.09975,1.1001,1.0994,1.0996,144400000.0
2009-06-10 13:12:00,1.0996,1.0996,1.0991,1.0991,103000000.0
2009-06-10 13:13:00,1.0991,1.0993,1.09895,1.0993,202000000.0
2009-06-10 13:14:00,1.0993,1.0993,1.09855,1.09895,175000000.0
2009-06-10 13:15:00,1.09895,1.0991,1.0989,1.0991,283000000.0
2009-06-10 13:16:00,1.0992,1.09945,1.09915,1.0993,290800000.0
2009-06-10 13:17:00,1.0993,1.0993,1.09835,1.0987,409800000.0
2009-06-10 13:18:00,1.0987,1.099,1.09805,1.0981,91000000.0
2009-06-10 13:19:00,1.0982,1.09935,1.09815,1.09915,358400000.0
2009-06-10 13:20:00,1.09915,1.0993,1.0986,1.0993,143900000.0
2009-06-10 13:21:00,1.0993,1.09945,1.098,1.0983,258400000.0
2009-06-10 13:22:00,1.09835,1.0987,1.0978,1.098,364200000.0
2009-06-10 13:23:00,1.0981,1.0985,1.09695,1.09805,302600000.0
2009-06-10 13:24:00,1.09815,1.0988,1.09815,1.0983,259400000.0
2009-06-10 13:25:00,1.09825,1.0987,1.0981,1.09865,105800000.0
2009-06-10 13:26:00,1.0985,1.09915,1.09845,1.0989,215200000.0
2009-06-10 13:27:00,1.099,1.0992,1.0984,1.09875,192400000.0
2009-06-10 13:28:00,1.0988,1.0988,1.09845,1.0986,90400000.0
2009-06-10 13:29:00,1.0986,1.0992,1.0986,1.0987,167800000.0
2009-06-10 13:30:00,1.09875,1.0988,1.09805,1.09865,189800000.0
2009-06-10 13:31:00,1.09865,1.0991,1.09845,1.0988,186000000.0
2009-06-10 13:32:00,1.0988,1.0996,1.09845,1.0992,265800000.0
2009-06-10 13:33:00,1.09925,1.09935,1.09865,1.09865,258600000.0
2009-06-10 13:34:00,1.0986,1.0986,1.0977,1.09785,177800000.0
2009-06-10 13:35:00,1.09795,1.09855,1.09795,1.09845,170200000.0
2009-06-10 13:36:00,1.0985,1.0985,1.09775,1.09795,272100000.0
2009-06-10 13:37:00,1.09795,1.098,1.0971,1.0976,313600000.0
2009-06-10 13:38:00,1.0976,1.09785,1.09705,1.09735,174400000.0
2009-06-10 13:39:00,1.0974,1.0978,1.09715,1.09725,237600000.0
2009-06-10 13:40:00,1.0973,1.0974,1.09625,1.09635,254800000.0
2009-06-10 13:41:00,1.09635,1.09675,1.0963,1.0967,368600000.0
2009-06-10 13:42:00,1.0968,1.0974,1.09675,1.0973,237400000.0
2009-06-10 13:43:00,1.0973,1.09795,1.09675,1.0978,252100000.0
2009-06-10 13:44:00,1.0978,1.0985,1.0978,1.0984,164000000.0
2009-06-10 13:45:00,1.0984,1.0985,1.09795,1.0984,147400000.0
2009-06-10 13:46:00,1.0984,1.09915,1.09835,1.09875,153200000.0
2009-06-10 13:47:00,1.0987,1.0987,1.0982,1.09835,284000000.0
2009-06-10 13:48:00,1.09835,1.09845,1.09795,1.0984,175200000.0
2009-06-10 13:49:00,1.09845,1.09875,1.0984,1.0985,209000000.0
2009-06-10 13:50:00,1.09855,1.0987,1.09855,1.0987,98200000.0
2009-06-10 13:51:00,1.09865,1.09885,1.0982,1.0984,198400000.0
2009-06-10 13:52:00,1.0985,1.0994,1.0985,1.09915,213600000.0
2009-06-10 13:53:00,1.09925,1.09925,1.09905,1.0992,88400000.0
2009-06-10 13:54:00,1.0992,1.0994,1.0992,1.0994,152000000.0
2009-06-10 13:55:00,1.09935,1.09935,1.09885,1.0992,181600000.0
2009-06-10 13:56:00,1.0992,1.09975,1.0989,1.09965,235600000.0
2009-06-10 13:57:00,1.09965,1.09965,1.09905,1.0996,231200000.0
2009-06-10 13:58:00,1.0996,1.10015,1.0996,1.1001,143400000.0
2009-06-10 13:59:00,1.1001,1.1001,1.09945,1.0995,350200000.0
2009-06-10 14:00:00,1.0995,1.0995,1.09875,1.0993,254600000.0
2009-06-10 14:01:00,1.0992,1.0993,1.09905,1.0992,169200000.0
2009-06-10 14:02:00,1.0997,1.0997,1.0989,1.0992,189800000.0
2009-06-10 14:03:00,1.09925,1.0994,1.0987,1.09875,282800000.0
2009-06-10 14:04:00,1.09875,1.0992,1.0985,1.099,318200000.0
2009-06-10 14:05:00,1.099,1.099,1.0987,1.0989,100800000.0
2009-06-10 14:06:00,1.0989,1.0989,1.09845,1.0989,116300000.0
2009-06-10 14:07:00,1.0989,1.0989,1.0986,1.09875,86200000.0
2009-06-10 14:08:00,1.0988,1.0992,1.0988,1.09915,138800000.0
2009-06-10 14:09:00,1.09915,1.09925,1.09855,1.0986,241200000.0
2009-06-10 14:10:00,1.0986,1.0986,1.09855,1.09855,270000000.0
2009-06-10 14:11:00,1.09855,1.0986,1.09855,1.0986,315000000.0
2009-06-10 14:12:00,1.0986,1.09865,1.0982,1.0985,263000000.0
2009-06-10 14:13:00,1.0985,1.09865,1.09835,1.09865,215400000.0
2009-06-10 14:14:00,1.0987,1.0992,1.0987,1.0991,103800000.0
2009-06-10 14:15:00,1.0991,1.0991,1.09905,1.0991,119900000.0
2009-06-10 14:16:00,1.0992,1.1001,1.09915,1.0996,268100000.0
2009-06-10 14:17:00,1.0996,1.0997,1.0992,1.0996,202400000.0
2009-06-10 14:18:00,1.09945,1.0998,1.0994,1.0996,104800000.0
2009-06-10 14:19:00,1.0996,1.1,1.0996,1.1,99000000.0
2009-06-10 14:20:00,1.1,1.1008,1.1,1.1008,306000000.0
2009-06-10 14:21:00,1.1008,1.1018,1.1008,1.10125,363600000.0
2009-06-10 14:22:00,1.1014,1.10145,1.10025,1.10045,262200000.0
2009-06-10 14:23:00,1.10045,1.1007,1.1002,1.10045,278900001.0
2009-06-10 14:24:00,1.10045,1.10105,1.10035,1.10105,219000000.0
2009-06-10 14:25:00,1.10105,1.10145,1.101,1.1013,145600000.0
2009-06-10 14:26:00,1.1013,1.1018,1.1011,1.1018,192600000.0
2009-06-10 14:27:00,1.1018,1.1019,1.1016,1.10165,120800000.0
2009-06-10 14:28:00,1.1017,1.1027,1.1017,1.1027,213400000.0
2009-06-10 14:29:00,1.1027,1.10335,1.1024,1.10275,367400000.0
2009-06-10 14:30:00,1.1028,1.1047,1.1028,1.1046,536500000.0
2009-06-10 14:31:00,1.1045,1.1045,1.10285,1.10285,380700000.0
2009-06-10 14:32:00,1.10285,1.1039,1.10285,1.1035,309800000.0
2009-06-10 14:33:00,1.1035,1.1037,1.10265,1.1027,597000005.0
2009-06-10 14:34:00,1.1028,1.1037,1.1027,1.10355,532800000.0
2009-06-10 14:35:00,1.1036,1.1038,1.1033,1.1037,301800001.0
2009-06-10 14:36:00,1.1038,1.1041,1.1036,1.1039,228000000.0
2009-06-10 14:37:00,1.1039,1.1045,1.1037,1.10445,157200000.0
2009-06-10 14:38:00,1.10445,1.10655,1.10445,1.1058,431800001.0
2009-06-10 14:39:00,1.10575,1.1058,1.10535,1.1054,217600000.0
2009-06-10 14:40:00,1.1054,1.1054,1.10465,1.10465,286800000.0
2009-06-10 14:41:00,1.10475,1.1051,1.10465,1.10505,197400000.0
2009-06-10 14:42:00,1.1051,1.1052,1.10475,1.105,133700000.0
2009-06-10 14:43:00,1.105,1.105,1.10475,1.10485,198400000.0
2009-06-10 14:44:00,1.10485,1.10505,1.10475,1.105,84600000.0
2009-06-10 14:45:00,1.1051,1.1057,1.10505,1.1057,180800000.0
2009-06-10 14:46:00,1.1057,1.1057,1.1047,1.10475,420800000.0
2009-06-10 14:47:00,1.10475,1.1048,1.1046,1.10465,182800000.0
2009-06-10 14:48:00,1.10465,1.10475,1.1041,1.1042,392800000.0
2009-06-10 14:49:00,1.10435,1.1044,1.1042,1.1043,239800000.0
2009-06-10 14:50:00,1.1043,1.1044,1.1042,1.10425,129300000.0
2009-06-10 14:51:00,1.10425,1.10425,1.1033,1.1034,252800000.0
2009-06-10 14:52:00,1.1034,1.1038,1.10335,1.1037,246300000.0
2009-06-10 14:53:00,1.1037,1.10415,1.10355,1.10355,261800000.0
2009-06-10 14:54:00,1.1036,1.1043,1.10355,1.1042,241400000.0
2009-06-10 14:55:00,1.1042,1.1048,1.1042,1.1048,139000000.0
2009-06-10 14:56:00,1.1048,1.10485,1.10455,1.1048,290200000.0
2009-06-10 14:57:00,1.1048,1.1049,1.1042,1.10425,640800003.0
2009-06-10 14:58:00,1.10425,1.10425,1.10385,1.10395,292400000.0
2009-06-10 14:59:00,1.10395,1.10525,1.10395,1.1051,396600002.0
2009-06-10 15:00:00,1.1053,1.1057,1.105,1.10545,316000000.0
2009-06-10 15:01:00,1.10545,1.1058,1.105,1.1053,254900000.0
2009-06-10 15:02:00,1.1053,1.1053,1.1036,1.10385,217600000.0
2009-06-10 15:03:00,1.10385,1.10385,1.10305,1.10345,274100000.0
2009-06-10 15:04:00,1.10345,1.1037,1.1031,1.10315,207200000.0
2009-06-10 15:05:00,1.10315,1.1032,1.1023,1.1023,381600000.0
2009-06-10 15:06:00,1.1022,1.1023,1.10165,1.102,699000004.0
2009-06-10 15:07:00,1.102,1.10225,1.10195,1.10225,333600000.0
2009-06-10 15:08:00,1.10225,1.1028,1.1022,1.10235,292600000.0
2009-06-10 15:09:00,1.1024,1.1024,1.10155,1.10185,326400000.0
2009-06-10 15:10:00,1.10185,1.10215,1.10175,1.10205,252200000.0
2009-06-10 15:11:00,1.10205,1.1022,1.102,1.1021,83400000.0
2009-06-10 15:12:00,1.1021,1.1021,1.10205,1.1021,51200000.0
2009-06-10 15:13:00,1.1021,1.1025,1.10195,1.102,277400000.0
2009-06-10 15:14:00,1.102,1.1027,1.102,1.10215,212600000.0
2009-06-10 15:15:00,1.10215,1.1025,1.10205,1.10245,182600000.0
2009-06-10 15:16:00,1.1025,1.1026,1.1021,1.10215,221200000.0
2009-06-10 15:17:00,1.10215,1.1023,1.10135,1.1014,400400000.0
2009-06-10 15:18:00,1.10135,1.1016,1.10125,1.10135,263600000.0
2009-06-10 15:19:00,1.10135,1.1016,1.10105,1.1016,404199998.0
2009-06-10 15:20:00,1.1016,1.10215,1.1016,1.1021,234400000.0
2009-06-10 15:21:00,1.1021,1.10215,1.10205,1.1021,152200000.0
2009-06-10 15:22:00,1.1021,1.1029,1.1021,1.10285,307200000.0
2009-06-10 15:23:00,1.10285,1.1036,1.10275,1.10345,325200000.0
2009-06-10 15:24:00,1.10345,1.1035,1.10325,1.1033,223300000.0
2009-06-10 15:25:00,1.10335,1.10375,1.1028,1.10285,510799999.0
2009-06-10 15:26:00,1.10295,1.1032,1.10285,1.1029,255600000.0
2009-06-10 15:27:00,1.103,1.103,1.10245,1.1026,321400000.0
2009-06-10 15:28:00,1.1026,1.1034,1.1026,1.1034,274600002.0
2009-06-10 15:29:00,1.1035,1.10405,1.10345,1.1037,510200001.0
2009-06-10 15:30:00,1.10375,1.1045,1.1035,1.1042,486700000.0
2009-06-10 15:31:00,1.1042,1.1051,1.1042,1.1046,429000000.0
2009-06-10 15:32:00,1.1046,1.10495,1.1045,1.10475,565400000.0
2009-06-10 15:33:00,1.10455,1.10475,1.1042,1.10445,576400000.0
2009-06-10 15:34:00,1.1044,1.10495,1.10425,1.10475,370700000.0
2009-06-10 15:35:00,1.1048,1.1062,1.1048,1.1061,420500000.0
2009-06-10 15:36:00,1.1061,1.10615,1.10495,1.10495,542600000.0
2009-06-10 15:37:00,1.10495,1.1053,1.10455,1.10455,506699999.0
2009-06-10 15:38:00,1.10465,1.1051,1.1045,1.1045,367600000.0
2009-06-10 15:39:00,1.1045,1.10475,1.104,1.1044,524900000.0
2009-06-10 15:40:00,1.1044,1.1047,1.10435,1.10435,508200002.0
2009-06-10 15:41:00,1.10435,1.1061,1.10435,1.1059,517399997.0
2009-06-10 15:42:00,1.1059,1.1061,1.10545,1.1061,498200001.0
2009-06-10 15:43:00,1.1061,1.10675,1.106,1.10615,656599992.0
2009-06-10 15:44:00,1.1059,1.10605,1.1057,1.10595,513800000.0
2009-06-10 15:45:00,1.106,1.1072,1.106,1.107,468400000.0
2009-06-10 15:46:00,1.107,1.107,1.106,1.10625,409200001.0
2009-06-10 15:47:00,1.10625,1.10715,1.10615,1.1069,470200002.0
2009-06-10 15:48:00,1.1069,1.1077,1.1066,1.1074,400000000.0
2009-06-10 15:49:00,1.1074,1.10745,1.10685,1.1072,452600000.0
2009-06-10 15:50:00,1.10715,1.1074,1.1071,1.1072,318000002.0
2009-06-10 15:51:00,1.1072,1.1072,1.1066,1.1067,350600000.0
2009-06-10 15:52:00,1.1067,1.107,1.1067,1.107,422800000.0
2009-06-10 15:53:00,1.107,1.1076,1.1069,1.1076,491600002.0
2009-06-10 15:54:00,1.1076,1.1078,1.10715,1.1075,417299999.0
2009-06-10 15:55:00,1.10745,1.10785,1.10745,1.1077,406000000.0
2009-06-10 15:56:00,1.1077,1.10775,1.10725,1.1073,367600000.0
2009-06-10 15:57:00,1.1071,1.1072,1.10655,1.1071,416600000.0
2009-06-10 15:58:00,1.1071,1.1072,1.1062,1.1062,508600000.0
2009-06-10 15:59:00,1.1062,1.1064,1.10565,1.10625,805800001.0
2009-06-10 16:00:00,1.1064,1.1069,1.10625,1.1065,327200001.0
2009-06-10 16:01:00,1.1065,1.1068,1.1061,1.1067,437999999.0
2009-06-10 16:02:00,1.10675,1.10785,1.1067,1.1078,375600000.0
2009-06-10 16:03:00,1.1078,1.1088,1.1073,1.10845,557800000.0
2009-06-10 16:04:00,1.10855,1.1091,1.10835,1.10885,434400003.0
2009-06-10 16:05:00,1.10885,1.10945,1.1088,1.10895,552399999.0
2009-06-10 16:06:00,1.10895,1.10905,1.1082,1.1082,468399999.0
2009-06-10 16:07:00,1.1082,1.1086,1.10765,1.1086,356200000.0
2009-06-10 16:08:00,1.1087,1.11075,1.1086,1.1104,362300000.0
2009-06-10 16:09:00,1.11035,1.11035,1.1089,1.1089,406999999.0
2009-06-10 16:10:00,1.109,1.109,1.10835,1.1085,432699999.0
2009-06-10 16:11:00,1.1085,1.10865,1.10845,1.10855,157600000.0
2009-06-10 16:12:00,1.1086,1.1087,1.10825,1.1086,308400000.0
2009-06-10 16:13:00,1.1087,1.11,1.1087,1.1098,314400000.0
2009-06-10 16:14:00,1.1098,1.1105,1.10975,1.1105,302800000.0
2009-06-10 16:15:00,1.1103,1.11065,1.1103,1.1106,406000000.0
2009-06-10 16:16:00,1.1106,1.1106,1.1097,1.10975,256400000.0
2009-06-10 16:17:00,1.10975,1.1104,1.1097,1.1101,368200000.0
2009-06-10 16:18:00,1.1101,1.1101,1.1092,1.10945,293000000.0
2009-06-10 16:19:00,1.10955,1.1102,1.1095,1.10995,299400000.0
2009-06-10 16:20:00,1.10965,1.10975,1.10915,1.10925,532800002.0
2009-06-10 16:21:00,1.1093,1.1097,1.1093,1.1097,485799996.0
2009-06-10 16:22:00,1.1097,1.10975,1.1087,1.10895,276100001.0
2009-06-10 16:23:00,1.1089,1.1091,1.10875,1.10875,308400001.0
2009-06-10 16:24:00,1.1088,1.10895,1.10845,1.1087,456100001.0
2009-06-10 16:25:00,1.1088,1.10935,1.1087,1.1093,436300002.0
2009-06-10 16:26:00,1.1093,1.1098,1.109,1.10925,289300000.0
2009-06-10 16:27:00,1.1093,1.1095,1.109,1.10915,248400000.0
2009-06-10 16:28:00,1.10925,1.1094,1.10875,1.10875,436200000.0
2009-06-10 16:29:00,1.1087,1.10895,1.10855,1.10895,226200000.0
2009-06-10 16:30:00,1.10895,1.10895,1.1076,1.1083,425500000.0
2009-06-10 16:31:00,1.10845,1.10845,1.1075,1.1076,417599998.0
2009-06-10 16:32:00,1.10765,1.1085,1.10765,1.10825,338800000.0
2009-06-10 16:33:00,1.1084,1.1089,1.10825,1.10865,409200000.0
2009-06-10 16:34:00,1.10865,1.1088,1.10815,1.1085,274200000.0
2009-06-10 16:35:00,1.1087,1.10875,1.10785,1.1081,284200000.0
2009-06-10 16:36:00,1.1083,1.10865,1.1081,1.10815,551400000.0
2009-06-10 16:37:00,1.10815,1.10845,1.10795,1.1081,366699999.0
2009-06-10 16:38:00,1.1082,1.1086,1.1081,1.1086,363800000.0
2009-06-10 16:39:00,1.10835,1.1087,1.108,1.1083,321800000.0
2009-06-10 16:40:00,1.10845,1.10995,1.1084,1.10995,226800000.0
2009-06-10 16:41:00,1.11005,1.1103,1.1096,1.10965,403200000.0
2009-06-10 16:42:00,1.10965,1.1097,1.10945,1.10955,393600000.0
2009-06-10 16:43:00,1.10955,1.1096,1.10945,1.1095,158600000.0
2009-06-10 16:44:00,1.1095,1.1095,1.109,1.10905,169400000.0
2009-06-10 16:45:00,1.10915,1.11,1.10915,1.11,300000000.0
2009-06-10 16:46:00,1.11,1.1115,1.1099,1.1112,335600001.0
2009-06-10 16:47:00,1.1112,1.1114,1.11075,1.11095,312800000.0
2009-06-10 16:48:00,1.11095,1.1122,1.11095,1.11195,300200000.0
2009-06-10 16:49:00,1.11195,1.11205,1.1114,1.11155,349200000.0
2009-06-10 16:50:00,1.11155,1.1117,1.11105,1.1115,398300000.0
2009-06-10 16:51:00,1.1115,1.1124,1.11105,1.11105,540000000.0
2009-06-10 16:52:00,1.11115,1.11115,1.11075,1.11075,304800000.0
2009-06-10 16:53:00,1.11075,1.11165,1.1107,1.1113,213100000.0
2009-06-10 16:54:00,1.1114,1.1114,1.1105,1.1106,306000000.0
2009-06-10 16:55:00,1.1106,1.1107,1.11045,1.1106,117600000.0
2009-06-10 16:56:00,1.1107,1.1107,1.11025,1.1105,140000000.0
2009-06-10 16:57:00,1.1105,1.11075,1.1102,1.11055,216800000.0
2009-06-10 16:58:00,1.11055,1.11095,1.1101,1.11085,214200000.0
2009-06-10 16:59:00,1.11085,1.1112,1.11015,1.11035,237200001.0
2009-06-10 17:00:00,1.11035,1.111,1.11025,1.111,268600000.0
2009-06-10 17:01:00,1.11105,1.1123,1.11105,1.1123,324800000.0
2009-06-10 17:02:00,1.11225,1.1132,1.11155,1.1126,492200001.0
2009-06-10 17:03:00,1.1126,1.1127,1.1118,1.11205,317800000.0
2009-06-10 17:04:00,1.11215,1.1124,1.11175,1.1121,300600000.0
2009-06-10 17:05:00,1.112,1.1123,1.11175,1.1119,263600000.0
2009-06-10 17:06:00,1.1119,1.1121,1.11125,1.11145,234200000.0
2009-06-10 17:07:00,1.1113,1.11215,1.1111,1.11215,228800000.0
2009-06-10 17:08:00,1.11215,1.1125,1.11205,1.11235,289800000.0
2009-06-10 17:09:00,1.11235,1.1124,1.1121,1.1123,285800000.0
2009-06-10 17:10:00,1.1124,1.1133,1.1123,1.11295,483600001.0
2009-06-10 17:11:00,1.1129,1.11315,1.11225,1.11235,292700000.0
2009-06-10 17:12:00,1.11245,1.11255,1.1117,1.1118,324800000.0
2009-06-10 17:13:00,1.1118,1.11195,1.11125,1.11155,270200000.0
2009-06-10 17:14:00,1.11155,1.1123,1.1114,1.1123,119400000.0
2009-06-10 17:15:00,1.11235,1.1126,1.11215,1.1126,89400000.0
2009-06-10 17:16:00,1.1126,1.1134,1.1123,1.1131,141700000.0
2009-06-10 17:17:00,1.1132,1.11355,1.1124,1.11245,257800000.0
2009-06-10 17:18:00,1.11245,1.11335,1.11245,1.1131,311400000.0
2009-06-10 17:19:00,1.1131,1.1134,1.1126,1.1126,395600000.0
2009-06-10 17:20:00,1.11275,1.11285,1.1121,1.11235,514999998.0
2009-06-10 17:21:00,1.1124,1.1128,1.1123,1.1125,274200000.0
2009-06-10 17:22:00,1.1125,1.11265,1.11225,1.11225,487600000.0
2009-06-10 17:23:00,1.11205,1.1122,1.11185,1.1119,523999998.0
2009-06-10 17:24:00,1.1119,1.112,1.1111,1.11135,362000001.0
2009-06-10 17:25:00,1.11135,1.11145,1.11105,1.11145,245000000.0
2009-06-10 17:26:00,1.1114,1.11185,1.1113,1.1118,107400000.0
2009-06-10 17:27:00,1.11185,1.1121,1.11165,1.11205,270400000.0
2009-06-10 17:28:00,1.1121,1.1121,1.11175,1.1118,223200000.0
2009-06-10 17:29:00,1.1118,1.112,1.11125,1.1118,206200000.0
2009-06-10 17:30:00,1.1118,1.1118,1.11125,1.11145,215600000.0
2009-06-10 17:31:00,1.11145,1.11155,1.11105,1.1113,465400002.0
2009-06-10 17:32:00,1.1113,1.11135,1.1109,1.11105,500400000.0
2009-06-10 17:33:00,1.11105,1.1113,1.11075,1.1111,174400000.0
2009-06-10 17:34:00,1.1111,1.11115,1.1103,1.11035,190999999.0
2009-06-10 17:35:00,1.11045,1.1113,1.11045,1.1113,156000000.0
2009-06-10 17:36:00,1.1113,1.1117,1.1111,1.1116,316599999.0
2009-06-10 17:37:00,1.1116,1.1116,1.11035,1.11055,446000001.0
2009-06-10 17:38:00,1.1107,1.1109,1.1105,1.11065,142100000.0
2009-06-10 17:39:00,1.11065,1.11075,1.11045,1.1106,194000000.0
2009-06-10 17:40:00,1.1106,1.1106,1.1098,1.11025,284200000.0
2009-06-10 17:41:00,1.1102,1.11115,1.11,1.111,497500000.0
2009-06-10 17:42:00,1.111,1.1114,1.1109,1.1114,277100000.0
2009-06-10 17:43:00,1.1114,1.1116,1.11115,1.11135,451700000.0
2009-06-10 17:44:00,1.11135,1.1117,1.11115,1.1117,345800000.0
2009-06-10 17:45:00,1.1117,1.1118,1.11135,1.11155,373300000.0
2009-06-10 17:46:00,1.1117,1.112,1.1115,1.11175,250000000.0
2009-06-10 17:47:00,1.11175,1.11175,1.11145,1.1117,353200000.0
2009-06-10 17:48:00,1.1117,1.1119,1.11155,1.11155,148400000.0
2009-06-10 17:49:00,1.1115,1.1115,1.1111,1.11115,537599999.0
2009-06-10 17:50:00,1.1112,1.1113,1.11075,1.11075,415399999.0
2009-06-10 17:51:00,1.11075,1.11075,1.1099,1.11,603000000.0
2009-06-10 17:52:00,1.11,1.1104,1.1098,1.11025,444000000.0
2009-06-10 17:53:00,1.1103,1.11085,1.1101,1.11025,481200000.0
2009-06-10 17:54:00,1.1103,1.1103,1.1099,1.11,245600000.0
2009-06-10 17:55:00,1.11,1.11055,1.1098,1.11055,263000000.0
2009-06-10 17:56:00,1.11055,1.11055,1.10995,1.1101,387800000.0
2009-06-10 17:57:00,1.1101,1.1102,1.11,1.11,250000000.0
2009-06-10 17:58:00,1.11,1.1101,1.1097,1.10995,300600000.0
2009-06-10 17:59:00,1.11,1.1102,1.11,1.1102,200400000.0
2009-06-10 18:00:00,1.1102,1.1103,1.10985,1.11015,175900000.0
2009-06-10 18:01:00,1.1101,1.11025,1.10985,1.1099,208900000.0
2009-06-10 18:02:00,1.1099,1.1099,1.1094,1.1096,187800000.0
2009-06-10 18:03:00,1.10955,1.1098,1.1093,1.1093,315999999.0
2009-06-10 18:04:00,1.10945,1.1096,1.1086,1.10905,212000000.0
2009-06-10 18:05:00,1.10905,1.10915,1.10835,1.1085,142600000.0
2009-06-10 18:06:00,1.1084,1.1091,1.1084,1.1091,277000000.0
2009-06-10 18:07:00,1.1091,1.1094,1.10905,1.10905,162400000.0
2009-06-10 18:08:00,1.10905,1.10965,1.10875,1.10965,152200000.0
2009-06-10 18:09:00,1.10965,1.10965,1.10885,1.1091,98000000.0
2009-06-10 18:10:00,1.1091,1.1091,1.1083,1.1085,168200000.0
2009-06-10 18:11:00,1.1085,1.109,1.10845,1.1088,171400000.0
2009-06-10 18:12:00,1.1088,1.1088,1.10845,1.1087,107999999.0
2009-06-10 18:13:00,1.1088,1.1088,1.1084,1.1084,328400000.0
2009-06-10 18:14:00,1.1084,1.1085,1.1077,1.1078,332200000.0
2009-06-10 18:15:00,1.1079,1.10795,1.10705,1.10715,304400001.0
2009-06-10 18:16:00,1.1071,1.10765,1.107,1.10745,252400000.0
2009-06-10 18:17:00,1.10755,1.1081,1.10755,1.1081,211400000.0
2009-06-10 18:18:00,1.1081,1.1086,1.1076,1.1085,417600000.0
2009-06-10 18:19:00,1.10845,1.10855,1.10815,1.10825,226000000.0
2009-06-10 18:20:00,1.10825,1.10825,1.10775,1.108,110200000.0
2009-06-10 18:21:00,1.10805,1.1082,1.10805,1.1081,194000000.0
2009-06-10 18:22:00,1.1081,1.1084,1.10805,1.1082,144600000.0
2009-06-10 18:23:00,1.10835,1.10915,1.1082,1.10915,163800000.0
2009-06-10 18:24:00,1.1092,1.1096,1.1092,1.10955,159800000.0
2009-06-10 18:25:00,1.10965,1.1101,1.10935,1.1095,336000000.0
2009-06-10 18:26:00,1.1095,1.1095,1.10915,1.1093,139200000.0
2009-06-10 18:27:00,1.10925,1.1093,1.10855,1.1086,113800000.0
2009-06-10 18:28:00,1.1086,1.1086,1.1081,1.1082,208400000.0
2009-06-10 18:29:00,1.1082,1.1085,1.1081,1.1084,265000000.0
2009-06-10 18:30:00,1.1084,1.1086,1.10805,1.10845,347400000.0
2009-06-10 18:31:00,1.10845,1.1096,1.10835,1.1096,141400000.0
2009-06-10 18:32:00,1.10955,1.1098,1.10955,1.1098,118800000.0
2009-06-10 18:33:00,1.1098,1.1101,1.10955,1.10995,162100000.0
2009-06-10 18:34:00,1.11,1.1102,1.1097,1.1099,296800000.0
2009-06-10 18:35:00,1.10995,1.1101,1.1098,1.1098,188400000.0
2009-06-10 18:36:00,1.1098,1.1099,1.1096,1.1098,127600000.0
2009-06-10 18:37:00,1.1098,1.1099,1.1097,1.1098,106000000.0
2009-06-10 18:38:00,1.1098,1.1098,1.1082,1.1082,214400000.0
2009-06-10 18:39:00,1.10825,1.10905,1.1082,1.1088,133600000.0
2009-06-10 18:40:00,1.10875,1.10875,1.1083,1.1086,187800000.0
2009-06-10 18:41:00,1.1086,1.1086,1.10855,1.10855,201600000.0
2009-06-10 18:42:00,1.10855,1.1086,1.10785,1.1084,227200000.0
2009-06-10 18:43:00,1.10815,1.1086,1.1081,1.1086,143400000.0
2009-06-10 18:44:00,1.1086,1.109,1.1086,1.1087,249000000.0
2009-06-10 18:45:00,1.10865,1.1088,1.1084,1.1085,163600000.0
2009-06-10 18:46:00,1.1085,1.1088,1.10835,1.1084,165199998.0
2009-06-10 18:47:00,1.1085,1.1087,1.1085,1.1087,135800000.0
2009-06-10 18:48:00,1.10865,1.1087,1.10845,1.10855,153400000.0
2009-06-10 18:49:00,1.10855,1.1087,1.10845,1.1087,224799999.0
2009-06-10 18:50:00,1.1087,1.1088,1.10865,1.1087,185800000.0
2009-06-10 18:51:00,1.1087,1.10925,1.1087,1.109,270800001.0
2009-06-10 18:52:00,1.109,1.10995,1.109,1.1098,264799999.0
2009-06-10 18:53:00,1.1097,1.10985,1.10945,1.10965,113800000.0
2009-06-10 18:54:00,1.10965,1.10995,1.1095,1.10975,199400000.0
2009-06-10 18:55:00,1.1095,1.1099,1.1095,1.1099,165200000.0
2009-06-10 18:56:00,1.1099,1.1107,1.1099,1.1105,180400000.0
2009-06-10 18:57:00,1.11045,1.1106,1.1104,1.1104,123000000.0
2009-06-10 18:58:00,1.1103,1.1104,1.10975,1.1098,123200000.0
2009-06-10 18:59:00,1.1098,1.11045,1.1097,1.11025,343200000.0
2009-06-10 19:00:00,1.11025,1.1104,1.10995,1.11,342800000.0
2009-06-10 19:01:00,1.11,1.111,1.10955,1.1106,402300001.0
2009-06-10 19:02:00,1.1106,1.11075,1.11005,1.1106,195600000.0
2009-06-10 19:03:00,1.1106,1.11185,1.1104,1.1117,278000000.0
2009-06-10 19:04:00,1.1117,1.1118,1.11115,1.1118,324400000.0
2009-06-10 19:05:00,1.1119,1.11265,1.11175,1.11195,395800000.0
2009-06-10 19:06:00,1.11205,1.1127,1.112,1.112,385200001.0
2009-06-10 19:07:00,1.112,1.11295,1.112,1.1127,395200000.0
2009-06-10 19:08:00,1.1127,1.1131,1.11265,1.11265,233800000.0
2009-06-10 19:09:00,1.11265,1.1128,1.1126,1.1126,105000000.0
2009-06-10 19:10:00,1.11255,1.1127,1.11205,1.1122,272999999.0
2009-06-10 19:11:00,1.11235,1.11325,1.11205,1.1129,227800000.0
2009-06-10 19:12:00,1.1129,1.1132,1.1127,1.1132,167200000.0
2009-06-10 19:13:00,1.1132,1.11355,1.1121,1.11235,236300000.0
2009-06-10 19:14:00,1.1123,1.1125,1.1119,1.11205,427999997.0
2009-06-10 19:15:00,1.11215,1.1122,1.11075,1.1119,301000000.0
2009-06-10 19:16:00,1.1119,1.1119,1.1113,1.11155,216800000.0
2009-06-10 19:17:00,1.1115,1.1119,1.1112,1.1114,176400000.0
2009-06-10 19:18:00,1.1114,1.1122,1.11135,1.1122,231000000.0
2009-06-10 19:19:00,1.1122,1.1125,1.11155,1.1122,168700000.0
2009-06-10 19:20:00,1.1122,1.1127,1.1122,1.11265,168000000.0
2009-06-10 19:21:00,1.11275,1.1133,1.11275,1.1133,225400000.0
2009-06-10 19:22:00,1.1131,1.1134,1.1124,1.1129,317900000.0
2009-06-10 19:23:00,1.1129,1.113,1.1113,1.1116,278600000.0
2009-06-10 19:24:00,1.1116,1.11175,1.1113,1.1114,257000000.0
2009-06-10 19:25:00,1.1114,1.1116,1.11125,1.1113,252600000.0
2009-06-10 19:26:00,1.1113,1.1117,1.11125,1.11145,339700000.0
2009-06-10 19:27:00,1.1116,1.1116,1.1113,1.11135,220200000.0
2009-06-10 19:28:00,1.1113,1.1117,1.1113,1.1117,166400000.0
2009-06-10 19:29:00,1.11175,1.1121,1.11165,1.1121,206000000.0
2009-06-10 19:30:00,1.1121,1.11275,1.1121,1.11255,226400000.0
2009-06-10 19:31:00,1.1127,1.11305,1.11245,1.1125,246200000.0
2009-06-10 19:32:00,1.1125,1.1128,1.1124,1.11245,211600000.0
2009-06-10 19:33:00,1.11245,1.1128,1.11245,1.11265,233000000.0
2009-06-10 19:34:00,1.11265,1.11265,1.1124,1.11245,237800000.0
2009-06-10 19:35:00,1.11245,1.11355,1.1124,1.1132,567300000.0
2009-06-10 19:36:00,1.11315,1.1132,1.1122,1.11245,307200000.0
2009-06-10 19:37:00,1.11245,1.1126,1.1121,1.1122,264600000.0
2009-06-10 19:38:00,1.1122,1.1123,1.1119,1.1121,286000000.0
2009-06-10 19:39:00,1.11225,1.11275,1.1122,1.11275,136600000.0
2009-06-10 19:40:00,1.11275,1.1135,1.11275,1.1132,197800000.0
2009-06-10 19:41:00,1.1131,1.1133,1.1127,1.11275,107400000.0
2009-06-10 19:42:00,1.11275,1.1129,1.11225,1.1123,320800000.0
2009-06-10 19:43:00,1.1123,1.1129,1.1123,1.11285,107600000.0
2009-06-10 19:44:00,1.1131,1.11445,1.1131,1.1144,201600000.0
2009-06-10 19:45:00,1.11445,1.11445,1.11415,1.1143,239800001.0
2009-06-10 19:46:00,1.11435,1.11485,1.1143,1.11485,199200000.0
2009-06-10 19:47:00,1.11475,1.11535,1.1147,1.1152,363200000.0
2009-06-10 19:48:00,1.1152,1.11605,1.1151,1.1159,326200000.0
2009-06-10 19:49:00,1.1159,1.11635,1.11565,1.11605,286600000.0
2009-06-10 19:50:00,1.116,1.11605,1.1146,1.11495,420600000.0
2009-06-10 19:51:00,1.11495,1.1151,1.1147,1.1148,298600000.0
2009-06-10 19:52:00,1.1147,1.1149,1.1147,1.11485,221200000.0
2009-06-10 19:53:00,1.11495,1.11495,1.11445,1.1148,538599994.0
2009-06-10 19:54:00,1.1148,1.115,1.1147,1.1148,335400000.0
2009-06-10 19:55:00,1.1148,1.1151,1.11445,1.1151,266500000.0
2009-06-10 19:56:00,1.11515,1.11525,1.11495,1.1152,295200000.0
2009-06-10 19:57:00,1.1152,1.11545,1.1149,1.11515,313300004.0
2009-06-10 19:58:00,1.1152,1.1153,1.11485,1.11495,385700010.0
2009-06-10 19:59:00,1.11495,1.11515,1.11495,1.11495,183000000.0
2009-06-10 20:00:00,1.11495,1.1153,1.11485,1.1153,183599999.0
2009-06-10 20:01:00,1.1153,1.1158,1.11515,1.1158,273400000.0
2009-06-10 20:02:00,1.11575,1.11575,1.11505,1.1154,250400000.0
2009-06-10 20:03:00,1.11555,1.11595,1.11515,1.1152,198600000.0
2009-06-10 20:04:00,1.1152,1.11575,1.1152,1.11545,138000000.0
2009-06-10 20:05:00,1.1152,1.1156,1.1152,1.1154,204400000.0
2009-06-10 20:06:00,1.1154,1.1156,1.1151,1.1151,233500001.0
2009-06-10 20:07:00,1.11505,1.11535,1.115,1.1151,295400000.0
2009-06-10 20:08:00,1.1151,1.1154,1.11445,1.1145,465500000.0
2009-06-10 20:09:00,1.1145,1.1145,1.11325,1.1133,270200000.0
2009-06-10 20:10:00,1.1132,1.1135,1.11315,1.1133,339200002.0
2009-06-10 20:11:00,1.11345,1.11345,1.112,1.1122,473800001.0
2009-06-10 20:12:00,1.11235,1.11315,1.11225,1.1131,437400003.0
2009-06-10 20:13:00,1.1132,1.1136,1.1131,1.1136,409000001.0
2009-06-10 20:14:00,1.1134,1.1135,1.11295,1.11345,419399999.0
2009-06-10 20:15:00,1.11345,1.11345,1.1127,1.11295,292100000.0
2009-06-10 20:16:00,1.11295,1.11295,1.1125,1.11275,242000000.0
2009-06-10 20:17:00,1.11275,1.11275,1.11235,1.11245,221000000.0
2009-06-10 20:18:00,1.11245,1.113,1.11245,1.1129,202700000.0
2009-06-10 20:19:00,1.1129,1.11295,1.1125,1.11255,152600002.0
2009-06-10 20:20:00,1.11255,1.11255,1.11215,1.1122,163800000.0
2009-06-10 20:21:00,1.1122,1.1124,1.1116,1.1116,139800000.0
2009-06-10 20:22:00,1.1116,1.1119,1.11145,1.11165,491600000.0
2009-06-10 20:23:00,1.11165,1.1121,1.1116,1.1119,168600000.0
2009-06-10 20:24:00,1.112,1.1121,1.1118,1.112,177000000.0
2009-06-10 20:25:00,1.112,1.1123,1.11155,1.1117,208600000.0
2009-06-10 20:26:00,1.1117,1.1123,1.11155,1.1116,190800000.0
2009-06-10 20:27:00,1.11165,1.1119,1.11165,1.1118,96600000.0
2009-06-10 20:28:00,1.1118,1.11215,1.11155,1.1119,232200000.0
2009-06-10 20:29:00,1.112,1.1124,1.1119,1.1123,165800000.0
2009-06-10 20:30:00,1.1123,1.113,1.1123,1.11295,196900000.0
2009-06-10 20:31:00,1.11295,1.1131,1.1124,1.11285,495600000.0
2009-06-10 20:32:00,1.11285,1.1132,1.11275,1.1131,783200000.0
2009-06-10 20:33:00,1.1131,1.1131,1.11255,1.11265,304400000.0
2009-06-10 20:34:00,1.1126,1.1128,1.11205,1.11205,386300000.0
2009-06-10 20:35:00,1.11205,1.11215,1.11055,1.111,542999997.0
2009-06-10 20:36:00,1.111,1.1113,1.1105,1.1108,559000003.0
2009-06-10 20:37:00,1.1108,1.1109,1.11,1.1102,241400000.0
2009-06-10 20:38:00,1.1102,1.1102,1.10975,1.11,514200000.0
2009-06-10 20:39:00,1.11,1.11005,1.1097,1.11,360200000.0
2009-06-10 20:40:00,1.11,1.11065,1.11,1.11055,380400005.0
2009-06-10 20:41:00,1.1106,1.1106,1.1101,1.1103,497200008.0
2009-06-10 20:42:00,1.1103,1.1106,1.11015,1.1103,342400000.0
2009-06-10 20:43:00,1.1102,1.1103,1.10985,1.1103,233800000.0
2009-06-10 20:44:00,1.1103,1.11045,1.1103,1.1103,373400000.0
2009-06-10 20:45:00,1.1103,1.1103,1.10975,1.11,134800000.0
2009-06-10 20:46:00,1.11015,1.1102,1.1095,1.1099,164500000.0
2009-06-10 20:47:00,1.1099,1.1099,1.10915,1.1097,296600000.0
2009-06-10 20:48:00,1.1097,1.1099,1.1095,1.1098,326199999.0
2009-06-10 20:49:00,1.1097,1.1097,1.10895,1.10905,315600000.0
2009-06-10 20:50:00,1.1091,1.1097,1.1091,1.10955,228200000.0
2009-06-10 20:51:00,1.1096,1.1096,1.1094,1.10955,65000000.0
2009-06-10 20:52:00,1.1097,1.11,1.1096,1.11,169600000.0
2009-06-10 20:53:00,1.11,1.11,1.10945,1.1095,377799999.0
2009-06-10 20:54:00,1.1095,1.1095,1.1086,1.1093,292800000.0
2009-06-10 20:55:00,1.1093,1.10935,1.10915,1.1092,452200000.0
2009-06-10 20:56:00,1.10915,1.10915,1.10875,1.10875,271000000.0
2009-06-10 20:57:00,1.10895,1.109,1.10875,1.10885,270100000.0
2009-06-10 20:58:00,1.10885,1.10935,1.10885,1.10935,353400000.0
2009-06-10 20:59:00,1.10935,1.1097,1.1088,1.1097,192000000.0
2009-06-10 21:00:00,1.1097,1.1097,1.1092,1.1096,285800000.0
2009-06-10 21:01:00,1.1095,1.1097,1.1093,1.1096,171400000.0
2009-06-10 21:02:00,1.1097,1.1098,1.1095,1.1095,170200000.0
2009-06-10 21:03:00,1.10965,1.1097,1.1095,1.1096,236600000.0
2009-06-10 21:04:00,1.1096,1.1098,1.10925,1.1097,296400000.0
2009-06-10 21:05:00,1.1097,1.1098,1.10945,1.1097,276600000.0
2009-06-10 21:06:00,1.1097,1.1099,1.1096,1.1097,368600000.0
2009-06-10 21:07:00,1.1097,1.1101,1.1097,1.1099,410599999.0
2009-06-10 21:08:00,1.1099,1.1104,1.1099,1.1102,273200000.0
2009-06-10 21:09:00,1.1102,1.11025,1.1101,1.1102,239200000.0
2009-06-10 21:10:00,1.1103,1.1103,1.1102,1.1103,349200000.0
2009-06-10 21:11:00,1.1103,1.11095,1.1103,1.1109,328000000.0
2009-06-10 21:12:00,1.1109,1.1114,1.1109,1.1113,403000000.0
2009-06-10 21:13:00,1.11135,1.1114,1.1111,1.11115,469200001.0
2009-06-10 21:14:00,1.11115,1.1114,1.11115,1.11135,376800000.0
2009-06-10 21:15:00,1.1114,1.1121,1.1112,1.1121,300600000.0
2009-06-10 21:16:00,1.1121,1.11215,1.1118,1.11205,87000000.0
2009-06-10 21:17:00,1.11205,1.11205,1.1119,1.1119,114200000.0
2009-06-10 21:18:00,1.1119,1.11195,1.111,1.1113,279000000.0
2009-06-10 21:19:00,1.1113,1.1117,1.1111,1.1115,264400000.0
2009-06-10 21:20:00,1.11145,1.1116,1.11115,1.1112,255200000.0
2009-06-10 21:21:00,1.11115,1.1112,1.11045,1.1107,404400001.0
2009-06-10 21:22:00,1.1107,1.11075,1.1103,1.1104,197600000.0
2009-06-10 21:23:00,1.11045,1.1113,1.11025,1.1106,518400000.0
2009-06-10 21:24:00,1.1106,1.1109,1.1106,1.11085,645600002.0
2009-06-10 21:25:00,1.1109,1.1109,1.11065,1.1109,596800001.0
2009-06-10 21:26:00,1.1109,1.1111,1.11065,1.1107,265999999.0
2009-06-10 21:27:00,1.1106,1.1112,1.1106,1.11115,742800000.0
2009-06-10 21:28:00,1.11115,1.1114,1.111,1.1112,623600000.0
2009-06-10 21:29:00,1.1112,1.1116,1.1112,1.11145,315800000.0
2009-06-10 21:30:00,1.1113,1.1114,1.1111,1.1111,367200000.0
2009-06-10 21:31:00,1.1111,1.1112,1.1103,1.1109,208800000.0
2009-06-10 21:32:00,1.1109,1.1109,1.1102,1.11025,467500001.0
2009-06-10 21:33:00,1.11035,1.1108,1.1102,1.11025,351000000.0
2009-06-10 21:34:00,1.11025,1.1103,1.11,1.1102,639000000.0
2009-06-10 21:35:00,1.11015,1.11015,1.109,1.1096,444200000.0
2009-06-10 21:36:00,1.1096,1.1101,1.1094,1.1097,393400000.0
2009-06-10 21:37:00,1.1097,1.1099,1.10965,1.1099,387100000.0
2009-06-10 21:38:00,1.1098,1.1104,1.1096,1.1104,444000000.0
2009-06-10 21:39:00,1.1104,1.1104,1.1097,1.1098,435300000.0
2009-06-10 21:40:00,1.1098,1.1102,1.10975,1.10995,142100000.0
2009-06-10 21:41:00,1.11005,1.11005,1.1093,1.1093,168200000.0
2009-06-10 21:42:00,1.1093,1.1096,1.1092,1.1096,462200000.0
2009-06-10 21:43:00,1.10915,1.10955,1.1091,1.10945,467800000.0
2009-06-10 21:44:00,1.10945,1.1096,1.10935,1.1094,187000000.0
2009-06-10 21:45:00,1.1094,1.1094,1.1088,1.109,544200000.0
2009-06-10 21:46:00,1.109,1.109,1.1087,1.1088,194900000.0
2009-06-10 21:47:00,1.10875,1.1088,1.10835,1.1087,295200000.0
2009-06-10 21:48:00,1.1087,1.10875,1.1085,1.10865,373400000.0
2009-06-10 21:49:00,1.1087,1.1088,1.1085,1.1087,273000000.0
2009-06-10 21:50:00,1.1087,1.1089,1.10855,1.1088,204200000.0
2009-06-10 21:51:00,1.1087,1.1092,1.1087,1.1091,139600000.0
2009-06-10 21:52:00,1.1092,1.1092,1.10885,1.10885,173600000.0
2009-06-10 21:53:00,1.1089,1.109,1.10885,1.10885,58800000.0
2009-06-10 21:54:00,1.10895,1.109,1.1087,1.109,370800000.0
2009-06-10 21:55:00,1.109,1.109,1.1086,1.1086,206000000.0
2009-06-10 21:56:00,1.1086,1.1087,1.10855,1.10855,156800000.0
2009-06-10 21:57:00,1.1086,1.1087,1.1085,1.1085,114000000.0
2009-06-10 21:58:00,1.1085,1.1085,1.10845,1.1085,57800000.0
2009-06-10 21:59:00,1.1085,1.1085,1.10795,1.10805,187200000.0
2009-06-10 22:00:00,1.108,1.1082,1.108,1.1082,69000000.0
2009-06-10 22:01:00,1.1082,1.10835,1.1082,1.1082,88400000.0
2009-06-10 22:02:00,1.1083,1.109,1.1082,1.1089,136600000.0
2009-06-10 22:03:00,1.1089,1.109,1.10875,1.1088,436999999.0
2009-06-10 22:04:00,1.1088,1.1088,1.1085,1.1085,165400000.0
2009-06-10 22:05:00,1.1086,1.1086,1.10855,1.1086,27000000.0
2009-06-10 22:06:00,1.1085,1.1085,1.1083,1.1083,89600000.0
2009-06-10 22:07:00,1.1083,1.10865,1.1083,1.10845,76800000.0
2009-06-10 22:08:00,1.1086,1.1087,1.1084,1.1085,78600000.0
2009-06-10 22:09:00,1.1085,1.1089,1.1085,1.1089,149800000.0
2009-06-10 22:10:00,1.1089,1.10915,1.1088,1.10915,285600008.0
2009-06-10 22:11:00,1.10915,1.10915,1.10915,1.10915,247200000.0
2009-06-10 22:12:00,1.10915,1.10915,1.10915,1.10915,138800000.0
2009-06-10 22:13:00,1.10915,1.10925,1.10915,1.10925,102400000.0
2009-06-10 22:14:00,1.10925,1.10925,1.1092,1.10925,16800000.0
2009-06-10 22:15:00,1.10925,1.10925,1.1087,1.1091,77800000.0
2009-06-10 22:16:00,1.1091,1.10915,1.1088,1.1088,14600000.0
2009-06-10 22:17:00,1.109,1.10905,1.1088,1.1088,27400000.0
2009-06-10 22:18:00,1.1089,1.10905,1.10875,1.10905,128800000.0
2009-06-10 22:19:00,1.10905,1.10905,1.1086,1.10885,85400000.0
2009-06-10 22:20:00,1.1089,1.1089,1.10885,1.1089,41600000.0
2009-06-10 22:21:00,1.1089,1.10895,1.1085,1.10875,106800000.0
2009-06-10 22:22:00,1.1089,1.109,1.1085,1.1085,113200000.0
2009-06-10 22:23:00,1.10855,1.10855,1.10855,1.10855,13200000.0
2009-06-10 22:24:00,1.10855,1.10855,1.10825,1.10835,57200000.0
2009-06-10 22:25:00,1.1083,1.1085,1.1083,1.1084,144600000.0
2009-06-10 22:26:00,1.10845,1.1085,1.1083,1.10845,83400000.0
2009-06-10 22:27:00,1.10825,1.1084,1.10825,1.1083,66200000.0
2009-06-10 22:28:00,1.1083,1.1088,1.10825,1.10835,112500000.0
2009-06-10 22:29:00,1.10835,1.10835,1.10835,1.10835,5000000.0
2009-06-10 22:30:00,1.10845,1.10865,1.1084,1.1085,77200000.0
2009-06-10 22:31:00,1.1085,1.10865,1.10845,1.1085,70200000.0
2009-06-10 22:32:00,1.10855,1.10855,1.10835,1.1084,23800000.0
2009-06-10 22:33:00,1.1084,1.1084,1.1083,1.1083,33400000.0
2009-06-10 22:34:00,1.10808,1.10808,1.10792,1.10804,24800000.0
2009-06-10 22:35:00,1.1084,1.10875,1.108,1.108,78400000.0
2009-06-10 22:36:00,1.1081,1.1081,1.1074,1.1077,101800000.0
2009-06-10 22:37:00,1.1077,1.10795,1.1077,1.1079,26400000.0
2009-06-10 22:38:00,1.10795,1.10795,1.10775,1.1078,40200000.0
2009-06-10 22:39:00,1.1078,1.10795,1.1077,1.10795,45200000.0
2009-06-10 22:40:00,1.1079,1.10805,1.1077,1.10775,104400000.0
2009-06-10 22:41:00,1.1077,1.10785,1.10755,1.10785,81000000.0
2009-06-10 22:42:00,1.1079,1.1079,1.1076,1.1076,76600000.0
2009-06-10 22:43:00,1.1077,1.10785,1.1077,1.10775,54000000.0
2009-06-10 22:44:00,1.10785,1.10815,1.10775,1.10775,59600000.0
2009-06-10 22:45:00,1.10775,1.1078,1.10755,1.1078,38800000.0
2009-06-10 22:46:00,1.1078,1.10815,1.1078,1.108,42000000.0
2009-06-10 22:47:00,1.10805,1.1082,1.10795,1.10805,30200000.0
2009-06-10 22:48:00,1.10805,1.10805,1.108,1.108,14400000.0
2009-06-10 22:49:00,1.1078,1.10793,1.1078,1.10788,18400000.0
2009-06-10 22:50:00,1.10795,1.108,1.10795,1.108,12200000.0
2009-06-10 22:51:00,1.108,1.10815,1.10765,1.10765,37400000.0
2009-06-10 22:52:00,1.1078,1.1078,1.10775,1.10775,8600000.0
2009-06-10 22:53:00,1.10775,1.10785,1.10765,1.10785,21000000.0
2009-06-10 22:54:00,1.1081,1.1082,1.1079,1.108,107000000.0
2009-06-10 22:55:00,1.108,1.108,1.1079,1.1079,7600000.0
2009-06-10 22:56:00,1.108,1.1082,1.108,1.1082,18400000.0
2009-06-10 22:57:00,1.1082,1.1082,1.1082,1.1082,22000000.0
2009-06-10 22:58:00,1.1082,1.1084,1.1081,1.1083,27800000.0
2009-06-10 22:59:00,1.1083,1.1083,1.1081,1.1081,7000000.0
2009-06-10 23:00:00,1.1082,1.10861,1.10818,1.10861,19600000.0
2009-06-10 23:01:00,1.10858,1.10879,1.10837,1.10838,17400000.0
2009-06-10 23:02:00,1.1084,1.1084,1.1084,1.1084,1000000.0
2009-06-10 23:03:00,1.1079,1.10852,1.1079,1.10848,144400000.0
2009-06-10 23:04:00,1.1082,1.1085,1.1078,1.1085,13600000.0
2009-06-10 23:05:00,1.1084,1.10855,1.10785,1.1083,23000000.0
2009-06-10 23:06:00,1.1083,1.10835,1.1081,1.10835,30200000.0
2009-06-10 23:07:00,1.1084,1.10865,1.10825,1.10845,33000000.0
2009-06-10 23:08:00,1.1085,1.10855,1.10845,1.1085,11600000.0
2009-06-10 23:09:00,1.10847,1.10859,1.10826,1.10859,16000000.0
2009-06-10 23:10:00,1.10849,1.10853,1.10811,1.10811,28000000.0
2009-06-10 23:11:00,1.1085,1.1085,1.1085,1.1085,2000000.0
2009-06-10 23:12:00,1.1085,1.1085,1.1085,1.1085,1000000.0
2009-06-10 23:13:00,1.1086,1.1086,1.1086,1.1086,7200000.0
2009-06-10 23:14:00,1.10822,1.10853,1.10815,1.10853,14200000.0
2009-06-10 23:15:00,1.10829,1.10842,1.10818,1.10826,9200000.0
2009-06-10 23:16:00,1.10845,1.10845,1.10835,1.10835,8600000.0
2009-06-10 23:17:00,1.1085,1.10855,1.1084,1.10845,17200000.0
2009-06-10 23:18:00,1.1085,1.1085,1.1085,1.1085,2800000.0
2009-06-10 23:19:00,1.1086,1.1086,1.1086,1.1086,8400000.0
2009-06-10 23:20:00,1.10841,1.10855,1.10809,1.10846,61400000.0
2009-06-10 23:21:00,1.10865,1.1087,1.10865,1.1087,15000000.0
2009-06-10 23:22:00,1.10857,1.10873,1.10836,1.10848,73200000.0
2009-06-10 23:23:00,1.1087,1.1087,1.1086,1.1086,17000000.0
2009-06-10 23:24:00,1.1086,1.1086,1.1085,1.1085,4000000.0
2009-06-10 23:25:00,1.10826,1.10827,1.10815,1.10826,60400000.0
2009-06-10 23:26:00,1.10845,1.10845,1.1084,1.1084,11000000.0
2009-06-10 23:27:00,1.10845,1.1091,1.10845,1.1091,8600000.0
2009-06-10 23:28:00,1.1089,1.1089,1.1089,1.1089,15400000.0
2009-06-10 23:29:00,1.10842,1.10845,1.10842,1.10842,60000000.0
2009-06-10 23:30:00,1.10845,1.10845,1.10845,1.10845,2800000.0
2009-06-10 23:31:00,1.10845,1.10859,1.10845,1.10859,52200000.0
2009-06-10 23:32:00,1.10838,1.10855,1.10838,1.10842,48000000.0
2009-06-10 23:33:00,1.1085,1.1095,1.1085,1.10945,73200000.0
2009-06-10 23:34:00,1.10955,1.1097,1.1092,1.10925,83800000.0
2009-06-10 23:35:00,1.10925,1.10925,1.10905,1.1091,35600000.0
2009-06-10 23:36:00,1.1091,1.1091,1.1086,1.1086,22400000.0
2009-06-10 23:37:00,1.10846,1.10852,1.10826,1.10852,29000000.0
2009-06-10 23:38:00,1.10875,1.10882,1.10866,1.10866,66600000.0
2009-06-10 23:39:00,1.1086,1.1086,1.1086,1.1086,2800000.0
2009-06-10 23:40:00,1.10824,1.10859,1.10804,1.1084,63800000.0
2009-06-10 23:41:00,1.1087,1.1087,1.1087,1.1087,6800000.0
2009-06-10 23:42:00,1.10863,1.10864,1.10856,1.10864,7400000.0
2009-06-10 23:43:00,1.10859,1.10883,1.10846,1.1087,118600000.0
2009-06-10 23:44:00,1.10852,1.1094,1.10852,1.1094,137200000.0
2009-06-10 23:45:00,1.10911,1.10911,1.10865,1.10865,197800000.0
2009-06-10 23:46:00,1.1086,1.10889,1.10859,1.10875,54800000.0
2009-06-10 23:47:00,1.1088,1.1088,1.1088,1.1088,10400000.0
2009-06-10 23:48:00,1.10882,1.10882,1.10862,1.10862,8200000.0
2009-06-10 23:49:00,1.10915,1.10925,1.10865,1.10925,9800000.0
2009-06-10 23:50:00,1.1092,1.1092,1.10865,1.10865,9900000.0
2009-06-10 23:51:00,1.10878,1.1088,1.10875,1.1088,32400000.0
2009-06-10 23:52:00,1.10866,1.1087,1.10858,1.1086,40200000.0
2009-06-10 23:53:00,1.10867,1.10878,1.1086,1.10865,60200000.0
2009-06-10 23:54:00,1.10862,1.1088,1.10858,1.10868,72600000.0
2009-06-10 23:55:00,1.1089,1.10915,1.1089,1.10895,28400000.0
2009-06-10 23:56:00,1.10854,1.1091,1.10819,1.10897,174200000.0
2009-06-10 23:57:00,1.10898,1.10916,1.10884,1.10891,205800000.0
2009-06-10 23:58:00,1.10895,1.1097,1.10895,1.1096,36600000.0
2009-06-10 23:59:00,1.1096,1.11005,1.10895,1.1092,24400000.0
2009-06-11 00:00:00,1.10915,1.10915,1.10905,1.10905,28800000.0
2009-06-11 00:01:00,1.10936,1.10936,1.10911,1.10911,30000000.0
2009-06-11 00:02:00,1.10905,1.10905,1.109,1.109,9200000.0
2009-06-11 00:03:00,1.10969,1.10969,1.10914,1.10914,97200000.0
2009-06-11 00:04:00,1.109,1.109,1.109,1.109,5000000.0
2009-06-11 00:05:00,1.10865,1.10895,1.10865,1.10895,15800000.0
2009-06-11 00:06:00,1.10895,1.10895,1.10895,1.10895,8400000.0
2009-06-11 00:07:00,1.10895,1.10895,1.10865,1.1087,18600000.0
2009-06-11 00:08:00,1.10875,1.10875,1.10843,1.10856,65200000.0
2009-06-11 00:09:00,1.10883,1.10883,1.10853,1.10853,9600000.0
2009-06-11 00:10:00,1.1087,1.1087,1.1087,1.1087,2000000.0
2009-06-11 00:11:00,1.1089,1.10895,1.1087,1.1088,38400000.0
2009-06-11 00:12:00,1.10865,1.10895,1.1086,1.1086,20200000.0
2009-06-11 00:13:00,1.1087,1.1087,1.1087,1.1087,1000000.0
2009-06-11 00:14:00,1.10846,1.10862,1.1084,1.10862,40800000.0
2009-06-11 00:15:00,1.1087,1.1087,1.1087,1.1087,4000000.0
2009-06-11 00:16:00,1.1087,1.1087,1.1087,1.1087,3000000.0
2009-06-11 00:17:00,1.10856,1.10858,1.10846,1.10858,10600000.0
2009-06-11 00:18:00,1.10863,1.10871,1.10861,1.10862,22200000.0
2009-06-11 00:19:00,1.10852,1.10852,1.10808,1.10808,10400000.0
2009-06-11 00:20:00,1.1087,1.1087,1.1087,1.1087,2000000.0
2009-06-11 00:21:00,1.1087,1.1087,1.10865,1.10865,5400000.0
2009-06-11 00:22:00,1.10831,1.10852,1.10831,1.10852,43000000.0
2009-06-11 00:23:00,1.10832,1.10839,1.10819,1.10839,22000000.0
2009-06-11 00:24:00,1.10865,1.10865,1.10865,1.10865,8800000.0
2009-06-11 00:25:00,1.10865,1.10865,1.10865,1.10865,30800000.0
2009-06-11 00:26:00,1.10804,1.10845,1.10804,1.10845,115400000.0
2009-06-11 00:27:00,1.10825,1.10845,1.10825,1.10845,19600000.0
2009-06-11 00:28:00,1.10852,1.10867,1.10821,1.10867,54400000.0
2009-06-11 00:29:00,1.10839,1.10846,1.10807,1.10846,11000000.0
2009-06-11 00:30:00,1.10865,1.10865,1.10865,1.10865,22400000.0
2009-06-11 00:31:00,1.1085,1.1085,1.1085,1.1085,5800000.0
2009-06-11 00:32:00,1.10849,1.1085,1.10774,1.1085,54000000.0
2009-06-11 00:33:00,1.1085,1.1085,1.1085,1.1085,5800000.0
2009-06-11 00:34:00,1.1085,1.1085,1.1085,1.1085,7600000.0
2009-06-11 00:35:00,1.1085,1.1085,1.1085,1.1085,7200000.0
2009-06-11 00:36:00,1.10865,1.10865,1.10865,1.10865,3400000.0
2009-06-11 00:37:00,1.10865,1.10865,1.1085,1.1085,11000000.0
2009-06-11 00:38:00,1.10833,1.10842,1.1082,1.10842,18400000.0
2009-06-11 00:39:00,1.1085,1.1085,1.1085,1.1085,2400000.0
2009-06-11 00:40:00,1.10818,1.10827,1.10815,1.10818,34200000.0
2009-06-11 00:41:00,1.1085,1.10875,1.1085,1.10875,30400000.0
2009-06-11 00:42:00,1.1086,1.1086,1.1086,1.1086,3400000.0
2009-06-11 00:43:00,1.10833,1.10833,1.10782,1.10782,33200000.0
2009-06-11 00:44:00,1.10865,1.10865,1.10865,1.10865,2200000.0
2009-06-11 00:45:00,1.10848,1.1085,1.10784,1.1085,42000000.0
2009-06-11 00:46:00,1.10853,1.1086,1.10839,1.10854,50400000.0
2009-06-11 00:47:00,1.10865,1.10865,1.10865,1.10865,4400000.0
2009-06-11 00:48:00,1.10865,1.10865,1.1086,1.10865,15400000.0
2009-06-11 00:49:00,1.1086,1.1086,1.10855,1.10855,14000000.0
2009-06-11 00:50:00,1.10855,1.10855,1.10855,1.10855,34000000.0
2009-06-11 00:51:00,1.10855,1.10855,1.10855,1.10855,54400000.0
2009-06-11 00:52:00,1.10855,1.10855,1.10855,1.10855,47600000.0
2009-06-11 00:53:00,1.10855,1.10855,1.10855,1.10855,40800000.0
2009-06-11 00:54:00,1.10855,1.10855,1.10855,1.10855,47600000.0
2009-06-11 00:55:00,1.10855,1.10855,1.10855,1.10855,34000000.0
2009-06-11 00:56:00,1.1087,1.1087,1.1087,1.1087,1200000.0
2009-06-11 00:57:00,1.1087,1.1088,1.1086,1.1088,28600000.0
2009-06-11 00:58:00,1.1088,1.1088,1.1088,1.1088,3000000.0
2009-06-11 00:59:00,1.10885,1.10925,1.10875,1.10885,212000000.0
2009-06-11 01:00:00,1.10885,1.1089,1.1088,1.1088,54600000.0
2009-06-11 01:01:00,1.1088,1.1088,1.1086,1.10865,36000000.0
2009-06-11 01:02:00,1.10865,1.10865,1.1086,1.1086,82800000.0
2009-06-11 01:03:00,1.1086,1.10865,1.1085,1.1085,88000000.0
2009-06-11 01:04:00,1.1085,1.1085,1.1085,1.1085,12800000.0
2009-06-11 01:05:00,1.1085,1.1085,1.1083,1.1083,117000000.0
2009-06-11 01:06:00,1.1083,1.1084,1.1083,1.1083,11600000.0
2009-06-11 01:07:00,1.1084,1.1084,1.1083,1.1084,9800000.0
2009-06-11 01:08:00,1.1084,1.1084,1.1083,1.1083,3400000.0
2009-06-11 01:09:00,1.1083,1.1083,1.1083,1.1083,12000000.0
2009-06-11 01:10:00,1.1083,1.1083,1.1083,1.1083,26400000.0
2009-06-11 01:11:00,1.1083,1.1085,1.10825,1.10825,28400000.0
2009-06-11 01:12:00,1.10825,1.10825,1.10825,1.10825,17200000.0
2009-06-11 01:13:00,1.10825,1.10825,1.10825,1.10825,25800000.0
2009-06-11 01:14:00,1.10825,1.10825,1.10825,1.10825,17200000.0
2009-06-11 01:15:00,1.10825,1.10825,1.10825,1.10825,17200000.0
2009-06-11 01:16:00,1.1083,1.1083,1.1083,1.1083,15400000.0
2009-06-11 01:17:00,1.1083,1.1083,1.1083,1.1083,16000000.0
2009-06-11 01:18:00,1.1083,1.1083,1.1083,1.1083,48000000.0
2009-06-11 01:19:00,1.1083,1.1083,1.1083,1.1083,88000000.0
2009-06-11 01:20:00,1.1083,1.1083,1.1083,1.1083,24000000.0
2009-06-11 01:21:00,1.1083,1.1083,1.1083,1.1083,38400000.0
2009-06-11 01:22:00,1.1083,1.10835,1.10825,1.1083,69600000.0
2009-06-11 01:23:00,1.1083,1.1083,1.1083,1.1083,72000000.0
2009-06-11 01:24:00,1.1083,1.1083,1.1083,1.1083,58400000.0
2009-06-11 01:25:00,1.1083,1.1083,1.1083,1.1083,48000000.0
2009-06-11 01:26:00,1.1083,1.1083,1.1083,1.1083,56000000.0
2009-06-11 01:27:00,1.10844,1.10844,1.10811,1.10811,43600000.0
2009-06-11 01:28:00,1.1083,1.10835,1.1083,1.10835,32800000.0
2009-06-11 01:29:00,1.10835,1.10835,1.1083,1.1083,5600000.0
2009-06-11 01:30:00,1.1083,1.10845,1.1083,1.10845,17800000.0
2009-06-11 01:31:00,1.1083,1.1083,1.1082,1.1082,18800000.0
2009-06-11 01:32:00,1.10815,1.10815,1.108,1.108,62400000.0
2009-06-11 01:33:00,1.1081,1.1081,1.1081,1.1081,5600000.0
2009-06-11 01:34:00,1.10794,1.10803,1.10781,1.10802,109000000.0
2009-06-11 01:35:00,1.1081,1.1081,1.1081,1.1081,12800000.0
2009-06-11 01:36:00,1.1081,1.10825,1.10805,1.10805,50800000.0
2009-06-11 01:37:00,1.10805,1.1081,1.108,1.10805,32000000.0
2009-06-11 01:38:00,1.10805,1.1081,1.10805,1.10805,23200000.0
2009-06-11 01:39:00,1.10805,1.10805,1.108,1.108,26600000.0
2009-06-11 01:40:00,1.10805,1.10805,1.10805,1.10805,18000000.0
2009-06-11 01:41:00,1.10805,1.10815,1.108,1.1081,105200000.0
2009-06-11 01:42:00,1.108,1.1081,1.108,1.108,18600000.0
2009-06-11 01:43:00,1.1081,1.1083,1.10795,1.1082,26400000.0
2009-06-11 01:44:00,1.1083,1.1083,1.1079,1.1081,13400000.0
2009-06-11 01:45:00,1.1081,1.1081,1.10765,1.1077,125600000.0
2009-06-11 01:46:00,1.10795,1.1081,1.10785,1.10785,65000000.0
2009-06-11 01:47:00,1.1078,1.1078,1.1074,1.10765,61600000.0
2009-06-11 01:48:00,1.1076,1.1078,1.10755,1.10765,37000000.0
2009-06-11 01:49:00,1.10775,1.1079,1.1076,1.1076,29600000.0
2009-06-11 01:50:00,1.10775,1.1078,1.1076,1.1077,15600000.0
2009-06-11 01:51:00,1.1078,1.1078,1.1078,1.1078,31000000.0
2009-06-11 01:52:00,1.10795,1.1083,1.10795,1.1083,66800000.0
2009-06-11 01:53:00,1.1083,1.10845,1.10785,1.1081,59600000.0
2009-06-11 01:54:00,1.10805,1.10805,1.10785,1.10785,3200000.0
2009-06-11 01:55:00,1.10805,1.10805,1.10785,1.108,11200000.0
2009-06-11 01:56:00,1.10815,1.1082,1.1078,1.1078,13800000.0
2009-06-11 01:57:00,1.108,1.10825,1.108,1.10805,27400000.0
2009-06-11 01:58:00,1.10825,1.1083,1.10765,1.108,80800000.0
2009-06-11 01:59:00,1.108,1.1081,1.1079,1.108,59400000.0
2009-06-11 02:00:00,1.1081,1.1081,1.10785,1.10805,21600000.0
2009-06-11 02:01:00,1.10785,1.1081,1.10775,1.1081,51000000.0
2009-06-11 02:02:00,1.10793,1.10793,1.1078,1.10783,44200000.0
2009-06-11 02:03:00,1.1081,1.1081,1.1081,1.1081,30400000.0
2009-06-11 02:04:00,1.1081,1.1081,1.108,1.108,9200000.0
2009-06-11 02:05:00,1.1078,1.108,1.1078,1.1078,48000000.0
2009-06-11 02:06:00,1.10795,1.108,1.1079,1.10795,22800000.0
2009-06-11 02:07:00,1.10795,1.108,1.10775,1.10775,74800000.0
2009-06-11 02:08:00,1.10775,1.108,1.10775,1.108,45800000.0
2009-06-11 02:09:00,1.108,1.108,1.10795,1.108,11600000.0
2009-06-11 02:10:00,1.108,1.1081,1.1079,1.1081,65800000.0
2009-06-11 02:11:00,1.10782,1.10788,1.10762,1.10786,131600000.0
2009-06-11 02:12:00,1.10805,1.10805,1.10805,1.10805,4600000.0
2009-06-11 02:13:00,1.10787,1.1081,1.10774,1.10787,176800000.0
2009-06-11 02:14:00,1.10805,1.1081,1.10805,1.1081,19600000.0
2009-06-11 02:15:00,1.1081,1.1081,1.10765,1.10795,70000000.0
2009-06-11 02:16:00,1.1079,1.1079,1.10755,1.10775,38800000.0
2009-06-11 02:17:00,1.10775,1.108,1.1077,1.108,24400000.0
2009-06-11 02:18:00,1.108,1.108,1.108,1.108,1200000.0
2009-06-11 02:19:00,1.108,1.108,1.108,1.108,3600000.0
2009-06-11 02:20:00,1.108,1.108,1.108,1.108,3600000.0
2009-06-11 02:21:00,1.108,1.1082,1.108,1.10815,15600000.0
2009-06-11 02:22:00,1.10825,1.1083,1.10805,1.1083,30800000.0
2009-06-11 02:23:00,1.1082,1.1082,1.1082,1.1082,5200000.0
2009-06-11 02:24:00,1.1082,1.1082,1.1082,1.1082,1200000.0
2009-06-11 02:25:00,1.10825,1.1083,1.1082,1.1082,15800000.0
2009-06-11 02:26:00,1.1082,1.1082,1.1081,1.1081,13600000.0
2009-06-11 02:27:00,1.10777,1.10778,1.10762,1.10764,30600000.0
2009-06-11 02:28:00,1.10781,1.10815,1.1078,1.1078,72200000.0
2009-06-11 02:29:00,1.10805,1.1082,1.10805,1.1081,156599996.0
2009-06-11 02:30:00,1.1081,1.1081,1.1081,1.1081,6000000.0
2009-06-11 02:31:00,1.1081,1.1081,1.1081,1.1081,6000000.0
2009-06-11 02:32:00,1.1081,1.1081,1.1081,1.1081,2400000.0
2009-06-11 02:33:00,1.10805,1.1081,1.1078,1.1078,32000000.0
2009-06-11 02:34:00,1.1078,1.1079,1.10745,1.1076,93200000.0
2009-06-11 02:35:00,1.10775,1.10775,1.1075,1.10755,134400000.0
2009-06-11 02:36:00,1.10755,1.10755,1.10695,1.1073,71200000.0
2009-06-11 02:37:00,1.1073,1.1073,1.10705,1.10725,27800000.0
2009-06-11 02:38:00,1.1073,1.1073,1.107,1.1071,73200000.0
2009-06-11 02:39:00,1.10705,1.10705,1.10705,1.10705,40000000.0
2009-06-11 02:40:00,1.10705,1.10705,1.10705,1.10705,28000000.0
2009-06-11 02:41:00,1.10705,1.10705,1.10695,1.10695,79400000.0
2009-06-11 02:42:00,1.10695,1.10705,1.10695,1.107,249600000.0
2009-06-11 02:43:00,1.10705,1.10705,1.10705,1.10705,26800000.0
2009-06-11 02:44:00,1.10692,1.10718,1.10666,1.10684,19300000.0
2009-06-11 02:45:00,1.10705,1.10705,1.10695,1.10695,301000003.0
2009-06-11 02:46:00,1.107,1.10715,1.107,1.107,14600000.0
2009-06-11 02:47:00,1.107,1.10705,1.107,1.107,18200000.0
2009-06-11 02:48:00,1.107,1.107,1.10695,1.10695,223600009.0
2009-06-11 02:49:00,1.10695,1.107,1.10695,1.107,78400000.0
2009-06-11 02:50:00,1.107,1.10705,1.1065,1.10675,726000022.0
2009-06-11 02:51:00,1.10675,1.10685,1.1066,1.1067,99200000.0
2009-06-11 02:52:00,1.10665,1.10665,1.1061,1.1063,119200000.0
2009-06-11 02:53:00,1.1063,1.10675,1.1062,1.10665,105400000.0
2009-06-11 02:54:00,1.1066,1.10665,1.10625,1.1065,175200000.0
2009-06-11 02:55:00,1.10655,1.10655,1.10635,1.10645,56400000.0
2009-06-11 02:56:00,1.10645,1.10645,1.10625,1.10625,95400000.0
2009-06-11 02:57:00,1.1063,1.10665,1.10625,1.10625,141400000.0
2009-06-11 02:58:00,1.1063,1.1063,1.1062,1.1062,84000000.0
2009-06-11 02:59:00,1.1062,1.10635,1.10615,1.1063,27000000.0
2009-06-11 03:00:00,1.10635,1.10635,1.1063,1.10635,17000000.0
2009-06-11 03:01:00,1.10635,1.1064,1.10635,1.10635,10800000.0
2009-06-11 03:02:00,1.10635,1.10635,1.10635,1.10635,1000000.0
2009-06-11 03:03:00,1.10635,1.1064,1.10635,1.10635,10200000.0
2009-06-11 03:04:00,1.10635,1.10635,1.10635,1.10635,8800000.0
2009-06-11 03:05:00,1.10635,1.1064,1.10635,1.10635,5200000.0
2009-06-11 03:06:00,1.10614,1.10614,1.1059,1.10606,22400000.0
2009-06-11 03:07:00,1.10635,1.10635,1.10635,1.10635,1000000.0
2009-06-11 03:08:00,1.10635,1.10635,1.10595,1.1062,139400000.0
2009-06-11 03:09:00,1.1062,1.1062,1.1062,1.1062,4800000.0
2009-06-11 03:10:00,1.106,1.1061,1.10595,1.1061,55400000.0
2009-06-11 03:11:00,1.1061,1.1061,1.1061,1.1061,4800000.0
2009-06-11 03:12:00,1.10605,1.1061,1.10605,1.1061,4400000.0
2009-06-11 03:13:00,1.10605,1.1061,1.106,1.106,28600000.0
2009-06-11 03:14:00,1.10615,1.10615,1.106,1.106,14000000.0
2009-06-11 03:15:00,1.106,1.10615,1.10595,1.106,36800000.0
2009-06-11 03:16:00,1.106,1.106,1.106,1.106,18000000.0
2009-06-11 03:17:00,1.106,1.106,1.10595,1.10595,909799973.0
2009-06-11 03:18:00,1.10595,1.106,1.10595,1.10595,296999996.0
2009-06-11 03:19:00,1.10595,1.106,1.10595,1.106,121400001.0
2009-06-11 03:20:00,1.10556,1.10571,1.10547,1.10552,11200000.0
2009-06-11 03:21:00,1.10544,1.10562,1.1053,1.10555,49400000.0
2009-06-11 03:22:00,1.106,1.106,1.10595,1.10595,31800001.0
2009-06-11 03:23:00,1.106,1.1061,1.106,1.106,6600000.0
2009-06-11 03:24:00,1.1061,1.10615,1.10605,1.10605,34600000.0
2009-06-11 03:25:00,1.1055,1.10572,1.1055,1.10555,23000000.0
2009-06-11 03:26:00,1.1061,1.1061,1.10605,1.10605,17200000.0
2009-06-11 03:27:00,1.10576,1.10595,1.10574,1.10587,37800000.0
2009-06-11 03:28:00,1.1061,1.1061,1.10605,1.10605,44200000.0
2009-06-11 03:29:00,1.1061,1.1061,1.10605,1.10605,8600000.0
2009-06-11 03:30:00,1.106,1.10605,1.1049,1.10505,168400000.0
2009-06-11 03:31:00,1.105,1.10515,1.10495,1.10515,83399998.0
2009-06-11 03:32:00,1.10515,1.10515,1.10505,1.10505,71000000.0
2009-06-11 03:33:00,1.10505,1.1053,1.105,1.10505,77800000.0
2009-06-11 03:34:00,1.10505,1.10555,1.1049,1.10555,59600000.0
2009-06-11 03:35:00,1.10565,1.10565,1.1052,1.10545,57000000.0
2009-06-11 03:36:00,1.1055,1.1055,1.10545,1.1055,32000000.0
2009-06-11 03:37:00,1.1055,1.1055,1.10545,1.1055,27200000.0
2009-06-11 03:38:00,1.1055,1.1058,1.1055,1.1058,214600000.0
2009-06-11 03:39:00,1.1058,1.1059,1.1058,1.1059,44200000.0
2009-06-11 03:40:00,1.1059,1.1059,1.10565,1.1057,44400000.0
2009-06-11 03:41:00,1.10565,1.10575,1.10565,1.10575,100000000.0
2009-06-11 03:42:00,1.1058,1.1059,1.1056,1.10575,194600000.0
2009-06-11 03:43:00,1.1058,1.10595,1.10505,1.10505,149000000.0
2009-06-11 03:44:00,1.1052,1.1053,1.10495,1.1052,66800000.0
2009-06-11 03:45:00,1.10525,1.10525,1.10485,1.10485,47600001.0
2009-06-11 03:46:00,1.10495,1.10515,1.10495,1.10515,222800007.0
2009-06-11 03:47:00,1.10505,1.10505,1.10505,1.10505,25600000.0
2009-06-11 03:48:00,1.10505,1.1052,1.105,1.10505,32400000.0
2009-06-11 03:49:00,1.1051,1.1051,1.1046,1.10465,119300000.0
2009-06-11 03:50:00,1.10465,1.1048,1.10425,1.10475,125600000.0
2009-06-11 03:51:00,1.1048,1.1049,1.1048,1.1049,27600000.0
2009-06-11 03:52:00,1.10495,1.10495,1.1047,1.1048,80200000.0
2009-06-11 03:53:00,1.1047,1.1048,1.1047,1.1048,9400000.0
2009-06-11 03:54:00,1.10462,1.10462,1.10458,1.10462,49800000.0
2009-06-11 03:55:00,1.1049,1.10505,1.1049,1.105,73800000.0
2009-06-11 03:56:00,1.10505,1.10505,1.1048,1.1048,57800000.0
2009-06-11 03:57:00,1.1048,1.1048,1.10455,1.10455,71800000.0
2009-06-11 03:58:00,1.10455,1.10455,1.1042,1.1042,81400000.0
2009-06-11 03:59:00,1.10435,1.1044,1.1042,1.1044,41200000.0
2009-06-11 04:00:00,1.1044,1.1044,1.1042,1.1042,41800000.0
2009-06-11 04:01:00,1.10405,1.1041,1.10405,1.1041,22400000.0
2009-06-11 04:02:00,1.1041,1.1041,1.1041,1.1041,19800000.0
2009-06-11 04:03:00,1.1041,1.1041,1.10405,1.1041,13600000.0
2009-06-11 04:04:00,1.1041,1.1045,1.1041,1.1045,49400000.0
2009-06-11 04:05:00,1.10455,1.10465,1.10445,1.10445,18800000.0
2009-06-11 04:06:00,1.10445,1.1045,1.104,1.104,86200000.0
2009-06-11 04:07:00,1.104,1.1041,1.104,1.1041,39800000.0
2009-06-11 04:08:00,1.104,1.104,1.104,1.104,14400000.0
2009-06-11 04:09:00,1.1041,1.1041,1.104,1.104,51000000.0
2009-06-11 04:10:00,1.1041,1.1041,1.1041,1.1041,2200000.0
2009-06-11 04:11:00,1.104,1.1046,1.104,1.1044,39400000.0
2009-06-11 04:12:00,1.1045,1.1045,1.104,1.1045,114600000.0
2009-06-11 04:13:00,1.1045,1.1045,1.10405,1.1043,98000000.0
2009-06-11 04:14:00,1.1043,1.1043,1.104,1.10405,52800000.0
2009-06-11 04:15:00,1.10405,1.1041,1.10405,1.1041,60000000.0
2009-06-11 04:16:00,1.1041,1.1041,1.10405,1.10405,29400000.0
2009-06-11 04:17:00,1.10405,1.1045,1.10405,1.1045,142400000.0
2009-06-11 04:18:00,1.1045,1.1049,1.1045,1.10465,56800000.0
2009-06-11 04:19:00,1.1047,1.10475,1.1045,1.1045,74400000.0
2009-06-11 04:20:00,1.1045,1.1045,1.1045,1.1045,37200000.0
2009-06-11 04:21:00,1.1045,1.1045,1.1041,1.1041,11000000.0
2009-06-11 04:22:00,1.1042,1.1042,1.1041,1.1041,19000000.0
2009-06-11 04:23:00,1.10415,1.1043,1.10415,1.10425,58400000.0
2009-06-11 04:24:00,1.1043,1.1043,1.1042,1.1043,33800000.0
2009-06-11 04:25:00,1.1043,1.1043,1.1042,1.1043,31400000.0
2009-06-11 04:26:00,1.10425,1.10425,1.10425,1.10425,10400000.0
2009-06-11 04:27:00,1.1043,1.1044,1.10425,1.1044,44600000.0
2009-06-11 04:28:00,1.10455,1.1051,1.1041,1.1047,109800000.0
2009-06-11 04:29:00,1.1046,1.1046,1.1046,1.1046,2800000.0
2009-06-11 04:30:00,1.1046,1.1048,1.10455,1.10475,19000000.0
2009-06-11 04:31:00,1.10475,1.10475,1.1045,1.1046,14800000.0
2009-06-11 04:32:00,1.1046,1.1046,1.1045,1.1045,49200000.0
2009-06-11 04:33:00,1.10465,1.1049,1.1046,1.1048,64200000.0
2009-06-11 04:34:00,1.1048,1.1048,1.1046,1.1048,61200000.0
2009-06-11 04:35:00,1.1049,1.10505,1.1048,1.105,47000000.0
2009-06-11 04:36:00,1.105,1.1061,1.1048,1.1049,282800000.0
2009-06-11 04:37:00,1.1049,1.1051,1.1049,1.1051,29000000.0
2009-06-11 04:38:00,1.1051,1.1053,1.105,1.1053,112200000.0
2009-06-11 04:39:00,1.1053,1.1056,1.1052,1.1056,58600000.0
2009-06-11 04:40:00,1.10565,1.1057,1.1056,1.1057,51200000.0
2009-06-11 04:41:00,1.1057,1.1059,1.1057,1.1059,33400000.0
2009-06-11 04:42:00,1.1059,1.1059,1.10495,1.1055,61200000.0
2009-06-11 04:43:00,1.1055,1.1055,1.1048,1.10505,93400000.0
2009-06-11 04:44:00,1.1051,1.1053,1.10455,1.1046,84600000.0
2009-06-11 04:45:00,1.1048,1.1055,1.1046,1.1054,152400000.0
2009-06-11 04:46:00,1.1055,1.1055,1.10485,1.1051,149400000.0
2009-06-11 04:47:00,1.10515,1.1053,1.105,1.10515,114999999.0
2009-06-11 04:48:00,1.1053,1.1053,1.1053,1.1053,16000000.0
2009-06-11 04:49:00,1.1053,1.1053,1.1049,1.1051,36600000.0
2009-06-11 04:50:00,1.1051,1.1052,1.10505,1.1052,29200000.0
2009-06-11 04:51:00,1.1052,1.1052,1.105,1.1052,40400000.0
2009-06-11 04:52:00,1.1052,1.1053,1.10455,1.1046,95200000.0
2009-06-11 04:53:00,1.1047,1.10525,1.10465,1.10505,63200000.0
2009-06-11 04:54:00,1.10505,1.1051,1.1045,1.1045,136200000.0
2009-06-11 04:55:00,1.1045,1.1045,1.1045,1.1045,79400000.0
2009-06-11 04:56:00,1.1045,1.1045,1.104,1.10415,86400000.0
2009-06-11 04:57:00,1.1041,1.1041,1.1041,1.1041,5600000.0
2009-06-11 04:58:00,1.1041,1.10415,1.1041,1.1041,31600000.0
2009-06-11 04:59:00,1.1041,1.1042,1.10405,1.1041,42200000.0
2009-06-11 05:00:00,1.1041,1.10415,1.10405,1.10405,53800000.0
2009-06-11 05:01:00,1.10405,1.10405,1.10405,1.10405,21200000.0
2009-06-11 05:02:00,1.10405,1.1041,1.10405,1.1041,58200000.0
2009-06-11 05:03:00,1.1041,1.10415,1.1041,1.1041,29600000.0
2009-06-11 05:04:00,1.1041,1.1041,1.1041,1.1041,7200000.0
2009-06-11 05:05:00,1.1041,1.1041,1.10393,1.10403,23400000.0
2009-06-11 05:06:00,1.10401,1.10419,1.10399,1.10407,88400000.0
2009-06-11 05:07:00,1.10388,1.10393,1.10379,1.10393,40600000.0
2009-06-11 05:08:00,1.1041,1.1041,1.1041,1.1041,1200000.0
2009-06-11 05:09:00,1.10415,1.1042,1.1041,1.1042,29600000.0
2009-06-11 05:10:00,1.1043,1.1043,1.1043,1.1043,13000000.0
2009-06-11 05:11:00,1.1043,1.1043,1.1043,1.1043,30200000.0
2009-06-11 05:12:00,1.10455,1.1047,1.10455,1.1047,26400000.0
2009-06-11 05:13:00,1.1047,1.1047,1.1042,1.1043,70800000.0
2009-06-11 05:14:00,1.1043,1.10435,1.1043,1.1043,35600000.0
2009-06-11 05:15:00,1.10425,1.10425,1.10425,1.10425,13600000.0
2009-06-11 05:16:00,1.1043,1.1043,1.1043,1.1043,14200000.0
2009-06-11 05:17:00,1.1043,1.10435,1.104,1.104,18600000.0
2009-06-11 05:18:00,1.10386,1.10391,1.10362,1.10368,55200000.0
2009-06-11 05:19:00,1.10395,1.104,1.10395,1.104,35200000.0
2009-06-11 05:20:00,1.104,1.10405,1.10395,1.10405,48999998.0
2009-06-11 05:21:00,1.1041,1.1041,1.10405,1.10405,8000000.0
2009-06-11 05:22:00,1.10402,1.10402,1.10379,1.10397,135600000.0
2009-06-11 05:23:00,1.1041,1.1041,1.10405,1.10405,24000000.0
2009-06-11 05:24:00,1.10424,1.10424,1.10381,1.10412,12600000.0
2009-06-11 05:25:00,1.10387,1.10395,1.10383,1.10395,10000000.0
2009-06-11 05:26:00,1.10415,1.10425,1.10405,1.10405,61600000.0
2009-06-11 05:27:00,1.10405,1.1041,1.10395,1.1041,146800001.0
2009-06-11 05:28:00,1.10405,1.10405,1.10405,1.10405,6800000.0
2009-06-11 05:29:00,1.1042,1.1042,1.1042,1.1042,2000000.0
2009-06-11 05:30:00,1.1043,1.10435,1.104,1.10435,70600000.0
2009-06-11 05:31:00,1.10435,1.1045,1.1043,1.1043,105000000.0
2009-06-11 05:32:00,1.10435,1.10435,1.1043,1.1043,22200000.0
2009-06-11 05:33:00,1.1043,1.1044,1.1043,1.1044,44800000.0
2009-06-11 05:34:00,1.1044,1.1045,1.1043,1.1045,34800000.0
2009-06-11 05:35:00,1.1045,1.1045,1.1043,1.1043,18400000.0
2009-06-11 05:36:00,1.1044,1.1045,1.10435,1.10445,21400000.0
2009-06-11 05:37:00,1.1043,1.10455,1.1043,1.10445,30600000.0
2009-06-11 05:38:00,1.1045,1.1045,1.10435,1.10435,15400000.0
2009-06-11 05:39:00,1.1044,1.1045,1.10435,1.1044,44200000.0
2009-06-11 05:40:00,1.1043,1.1044,1.1043,1.1044,24800000.0
2009-06-11 05:41:00,1.1045,1.1045,1.1043,1.1044,13600000.0
2009-06-11 05:42:00,1.1044,1.1045,1.1043,1.1044,46800000.0
2009-06-11 05:43:00,1.1044,1.1046,1.1044,1.1046,98000000.0
2009-06-11 05:44:00,1.1046,1.1047,1.1046,1.1047,43400000.0
2009-06-11 05:45:00,1.1047,1.1052,1.1046,1.1052,205600000.0
2009-06-11 05:46:00,1.1052,1.1052,1.10515,1.1052,57200000.0
2009-06-11 05:47:00,1.10525,1.10525,1.10525,1.10525,16800000.0
2009-06-11 05:48:00,1.10496,1.1052,1.10496,1.10512,134400000.0
2009-06-11 05:49:00,1.1052,1.10525,1.1052,1.1052,81800000.0
2009-06-11 05:50:00,1.1052,1.10525,1.1052,1.10525,143200000.0
2009-06-11 05:51:00,1.10525,1.10545,1.1052,1.1052,84000000.0
2009-06-11 05:52:00,1.1053,1.1053,1.10455,1.1047,117800000.0
2009-06-11 05:53:00,1.10465,1.1047,1.10445,1.1045,100200000.0
2009-06-11 05:54:00,1.1045,1.1045,1.1045,1.1045,202400000.0
2009-06-11 05:55:00,1.1045,1.1045,1.1045,1.1045,127800000.0
2009-06-11 05:56:00,1.1045,1.1045,1.1045,1.1045,82399999.0
2009-06-11 05:57:00,1.1045,1.1045,1.1045,1.1045,47400000.0
2009-06-11 05:58:00,1.10485,1.10485,1.10435,1.1045,77600000.0
2009-06-11 05:59:00,1.1045,1.1045,1.1045,1.1045,65800000.0
2009-06-11 06:00:00,1.1045,1.1045,1.1045,1.1045,14400000.0
2009-06-11 06:01:00,1.1045,1.1045,1.1045,1.1045,24800000.0
2009-06-11 06:02:00,1.1045,1.1045,1.1045,1.1045,46600000.0
2009-06-11 06:03:00,1.1045,1.1045,1.1045,1.1045,150000000.0
2009-06-11 06:04:00,1.1045,1.1045,1.1045,1.1045,78200000.0
2009-06-11 06:05:00,1.1046,1.1046,1.1046,1.1046,5800000.0
2009-06-11 06:06:00,1.1046,1.1046,1.1046,1.1046,2400000.0
2009-06-11 06:07:00,1.1046,1.1046,1.1046,1.1046,9600000.0
2009-06-11 06:08:00,1.1046,1.1047,1.1046,1.10465,22400000.0
2009-06-11 06:09:00,1.10465,1.1047,1.1046,1.1046,83600000.0
2009-06-11 06:10:00,1.1046,1.1046,1.1046,1.1046,6800000.0
2009-06-11 06:11:00,1.1047,1.1047,1.10455,1.1046,61800000.0
2009-06-11 06:12:00,1.1047,1.1047,1.1047,1.1047,3800000.0
2009-06-11 06:13:00,1.1047,1.1051,1.10465,1.10495,108000000.0
2009-06-11 06:14:00,1.105,1.10515,1.1049,1.1049,40200000.0
2009-06-11 06:15:00,1.1049,1.105,1.10475,1.10475,73600000.0
2009-06-11 06:16:00,1.10475,1.10475,1.10455,1.10455,43800000.0
2009-06-11 06:17:00,1.10455,1.1046,1.10455,1.1046,75800000.0
2009-06-11 06:18:00,1.10455,1.1046,1.10455,1.1046,52800000.0
2009-06-11 06:19:00,1.1046,1.10465,1.1046,1.10465,20400000.0
2009-06-11 06:20:00,1.1046,1.1047,1.1046,1.1047,48600000.0
2009-06-11 06:21:00,1.10465,1.10465,1.1046,1.1046,90200000.0
2009-06-11 06:22:00,1.1046,1.10465,1.1046,1.10465,47600000.0
2009-06-11 06:23:00,1.10465,1.10465,1.1046,1.1046,22800000.0
2009-06-11 06:24:00,1.1045,1.10458,1.10435,1.1045,396800000.0
2009-06-11 06:25:00,1.1046,1.1051,1.1045,1.1051,63000000.0
2009-06-11 06:26:00,1.1051,1.10515,1.10445,1.10455,167200000.0
2009-06-11 06:27:00,1.10455,1.1046,1.104,1.10405,197800000.0
2009-06-11 06:28:00,1.1041,1.1041,1.10405,1.1041,90200000.0
2009-06-11 06:29:00,1.1042,1.10435,1.1041,1.1042,42000000.0
2009-06-11 06:30:00,1.10415,1.1042,1.10415,1.1042,60000000.0
2009-06-11 06:31:00,1.1042,1.1042,1.1041,1.1041,35200000.0
2009-06-11 06:32:00,1.1041,1.1042,1.1041,1.1042,14200000.0
2009-06-11 06:33:00,1.1042,1.1042,1.10415,1.1042,25600000.0
2009-06-11 06:34:00,1.1042,1.1042,1.10395,1.10395,1035199992.0
2009-06-11 06:35:00,1.1039,1.10395,1.1039,1.10395,151000005.0
2009-06-11 06:36:00,1.104,1.104,1.10395,1.10395,150000004.0
2009-06-11 06:37:00,1.10395,1.10395,1.10395,1.10395,203799993.0
2009-06-11 06:38:00,1.10395,1.104,1.10395,1.10395,46799998.0
2009-06-11 06:39:00,1.104,1.104,1.104,1.104,9200000.0
2009-06-11 06:40:00,1.104,1.1041,1.104,1.1041,13200000.0
2009-06-11 06:41:00,1.1041,1.1041,1.10405,1.1041,40400000.0
2009-06-11 06:42:00,1.1041,1.1041,1.104,1.104,8400000.0
2009-06-11 06:43:00,1.104,1.1041,1.104,1.1041,2400000.0
2009-06-11 06:44:00,1.10405,1.10405,1.1028,1.103,139599998.0
2009-06-11 06:45:00,1.10305,1.10315,1.10305,1.10315,22800000.0
2009-06-11 06:46:00,1.1032,1.10345,1.10305,1.10335,63000000.0
2009-06-11 06:47:00,1.10327,1.10385,1.1028,1.10338,313200000.0
2009-06-11 06:48:00,1.10315,1.1036,1.10315,1.1032,43600000.0
2009-06-11 06:49:00,1.1033,1.1033,1.1032,1.1033,30400000.0
2009-06-11 06:50:00,1.1033,1.10395,1.1033,1.10395,90400000.0
2009-06-11 06:51:00,1.104,1.1043,1.10385,1.1041,89800000.0
2009-06-11 06:52:00,1.104,1.10408,1.10385,1.10403,331400000.0
2009-06-11 06:53:00,1.10405,1.1041,1.10365,1.10365,45200000.0
2009-06-11 06:54:00,1.10365,1.1037,1.10345,1.1037,33400000.0
2009-06-11 06:55:00,1.1036,1.1037,1.1031,1.1031,47000000.0
2009-06-11 06:56:00,1.10345,1.10365,1.10345,1.10365,91400000.0
2009-06-11 06:57:00,1.1037,1.1037,1.10345,1.1035,41800000.0
2009-06-11 06:58:00,1.1035,1.1037,1.1035,1.1037,75200000.0
2009-06-11 06:59:00,1.1037,1.1037,1.10345,1.1035,32400000.0
2009-06-11 07:00:00,1.1038,1.1038,1.1037,1.1038,19200000.0
2009-06-11 07:01:00,1.1035,1.1038,1.1035,1.1037,32400000.0
2009-06-11 07:02:00,1.1037,1.1038,1.1034,1.1035,80400000.0
2009-06-11 07:03:00,1.1036,1.1038,1.1035,1.1037,40800000.0
2009-06-11 07:04:00,1.1038,1.1038,1.10355,1.10355,27600000.0
2009-06-11 07:05:00,1.10375,1.104,1.10345,1.104,68600000.0
2009-06-11 07:06:00,1.104,1.104,1.10395,1.10395,43000000.0
2009-06-11 07:07:00,1.104,1.1043,1.104,1.10405,55200000.0
2009-06-11 07:08:00,1.104,1.104,1.1039,1.104,71200000.0
2009-06-11 07:09:00,1.1041,1.1042,1.10395,1.1042,77000000.0
2009-06-11 07:10:00,1.1043,1.1043,1.10375,1.10385,155400000.0
2009-06-11 07:11:00,1.10385,1.1041,1.1038,1.104,90800000.0
2009-06-11 07:12:00,1.1039,1.1039,1.1038,1.10385,56800000.0
2009-06-11 07:13:00,1.10385,1.104,1.1038,1.10385,72800000.0
2009-06-11 07:14:00,1.10385,1.1039,1.10365,1.1039,44000000.0
2009-06-11 07:15:00,1.10365,1.1039,1.10365,1.10385,196400000.0
2009-06-11 07:16:00,1.10385,1.104,1.1037,1.1039,117600000.0
2009-06-11 07:17:00,1.10375,1.10425,1.10375,1.10385,123600000.0
2009-06-11 07:18:00,1.1039,1.1039,1.1035,1.1037,55600000.0
2009-06-11 07:19:00,1.1037,1.1037,1.1035,1.1035,39600000.0
2009-06-11 07:20:00,1.1036,1.1039,1.10355,1.1039,83000000.0
2009-06-11 07:21:00,1.1039,1.1039,1.1035,1.10375,15300000.0
2009-06-11 07:22:00,1.10365,1.1038,1.10365,1.1038,28600000.0
2009-06-11 07:23:00,1.1039,1.1039,1.10365,1.10385,5000000.0
2009-06-11 07:24:00,1.1039,1.104,1.1037,1.104,38800000.0
2009-06-11 07:25:00,1.10395,1.104,1.10395,1.104,2800000.0
2009-06-11 07:26:00,1.10395,1.104,1.1037,1.1038,105000000.0
2009-06-11 07:27:00,1.1038,1.1038,1.1038,1.1038,29200000.0
2009-06-11 07:28:00,1.1038,1.1038,1.1038,1.1038,7400000.0
2009-06-11 07:29:00,1.1038,1.1038,1.1038,1.1038,3800000.0
2009-06-11 07:30:00,1.1039,1.10415,1.10375,1.10415,95200000.0
2009-06-11 07:31:00,1.1037,1.10379,1.10321,1.10379,273200000.0
2009-06-11 07:32:00,1.1041,1.1041,1.1041,1.1041,6200000.0
2009-06-11 07:33:00,1.1041,1.10415,1.104,1.10415,27000000.0
2009-06-11 07:34:00,1.1043,1.10445,1.1042,1.10435,88000000.0
2009-06-11 07:35:00,1.10425,1.10425,1.1041,1.1041,15200000.0
2009-06-11 07:36:00,1.1041,1.1041,1.104,1.1041,41200000.0
2009-06-11 07:37:00,1.1041,1.1041,1.104,1.104,40600000.0
2009-06-11 07:38:00,1.1041,1.10415,1.104,1.10415,13200000.0
2009-06-11 07:39:00,1.1042,1.1043,1.10395,1.1042,37600000.0
2009-06-11 07:40:00,1.1043,1.1043,1.10405,1.10405,40200000.0
2009-06-11 07:41:00,1.10405,1.10415,1.10405,1.10415,31800000.0
2009-06-11 07:42:00,1.1042,1.1043,1.104,1.1043,49400000.0
2009-06-11 07:43:00,1.1043,1.10445,1.1041,1.10425,153600000.0
2009-06-11 07:44:00,1.1042,1.1046,1.1042,1.1044,62800000.0
2009-06-11 07:45:00,1.1044,1.10455,1.1044,1.10455,82400000.0
2009-06-11 07:46:00,1.10455,1.1046,1.10455,1.1046,191800000.0
2009-06-11 07:47:00,1.10455,1.10485,1.1045,1.10485,45800000.0
2009-06-11 07:48:00,1.105,1.105,1.10465,1.10475,41200000.0
2009-06-11 07:49:00,1.10495,1.10605,1.10495,1.10525,91800000.0
2009-06-11 07:50:00,1.10525,1.1053,1.10505,1.10505,79600000.0
2009-06-11 07:51:00,1.10525,1.1053,1.1052,1.1052,43800000.0
2009-06-11 07:52:00,1.1053,1.1053,1.105,1.10505,57200000.0
2009-06-11 07:53:00,1.1052,1.10555,1.1049,1.1054,49200000.0
2009-06-11 07:54:00,1.1054,1.1054,1.10515,1.10525,76800000.0
2009-06-11 07:55:00,1.10525,1.1053,1.10505,1.1052,96800000.0
2009-06-11 07:56:00,1.1051,1.10515,1.1051,1.10515,18000000.0
2009-06-11 07:57:00,1.10515,1.1052,1.10505,1.1052,54600000.0
2009-06-11 07:58:00,1.1052,1.1054,1.10495,1.10515,98600000.0
2009-06-11 07:59:00,1.10515,1.10555,1.10495,1.1052,106800000.0
2009-06-11 08:00:00,1.1052,1.1052,1.1051,1.1052,74000000.0
2009-06-11 08:01:00,1.10525,1.10575,1.1052,1.10545,111600000.0
2009-06-11 08:02:00,1.10545,1.10545,1.10525,1.10525,33000000.0
2009-06-11 08:03:00,1.1053,1.10535,1.10525,1.10535,66000000.0
2009-06-11 08:04:00,1.10535,1.10535,1.10535,1.10535,143000000.0
2009-06-11 08:05:00,1.10535,1.10535,1.10535,1.10535,215800000.0
2009-06-11 08:06:00,1.10535,1.10535,1.10485,1.10485,20400000.0
2009-06-11 08:07:00,1.1048,1.1048,1.1039,1.10435,118200000.0
2009-06-11 08:08:00,1.10445,1.1049,1.10445,1.1047,105800000.0
2009-06-11 08:09:00,1.1046,1.1046,1.10455,1.10455,20600000.0
2009-06-11 08:10:00,1.10455,1.1046,1.10405,1.10405,87200000.0
2009-06-11 08:11:00,1.10395,1.1041,1.10395,1.104,74800000.0
2009-06-11 08:12:00,1.10395,1.10395,1.10365,1.1037,57400000.0
2009-06-11 08:13:00,1.10375,1.10425,1.10375,1.1041,97800000.0
2009-06-11 08:14:00,1.1041,1.1041,1.10385,1.10395,83600000.0
2009-06-11 08:15:00,1.1039,1.1039,1.10385,1.1039,115600000.0
2009-06-11 08:16:00,1.1039,1.104,1.1039,1.1039,71600000.0
2009-06-11 08:17:00,1.1039,1.1039,1.1039,1.1039,71400000.0
2009-06-11 08:18:00,1.1039,1.1039,1.10315,1.10325,92000000.0
2009-06-11 08:19:00,1.1032,1.10325,1.103,1.1032,87400000.0
2009-06-11 08:20:00,1.1031,1.1032,1.103,1.10305,184400000.0
2009-06-11 08:21:00,1.1031,1.1032,1.1031,1.1032,44200000.0
2009-06-11 08:22:00,1.10315,1.10315,1.1029,1.10295,39800000.0
2009-06-11 08:23:00,1.1029,1.103,1.1029,1.103,230600000.0
2009-06-11 08:24:00,1.103,1.1034,1.10295,1.1034,242000000.0
2009-06-11 08:25:00,1.1034,1.1038,1.1034,1.1036,331800000.0
2009-06-11 08:26:00,1.1036,1.1042,1.1035,1.10385,309000000.0
2009-06-11 08:27:00,1.104,1.1043,1.10395,1.104,137200000.0
2009-06-11 08:28:00,1.104,1.1042,1.104,1.1042,221200000.0
2009-06-11 08:29:00,1.1042,1.1044,1.1042,1.1044,280800000.0
2009-06-11 08:30:00,1.1044,1.1045,1.10385,1.10395,203600000.0
2009-06-11 08:31:00,1.104,1.10405,1.10395,1.10405,14200000.0
2009-06-11 08:32:00,1.10405,1.1045,1.10405,1.1045,85000000.0
2009-06-11 08:33:00,1.10455,1.1054,1.1045,1.1053,164000000.0
2009-06-11 08:34:00,1.1053,1.1054,1.10515,1.1052,114400000.0
2009-06-11 08:35:00,1.1052,1.10555,1.1051,1.1054,94800000.0
2009-06-11 08:36:00,1.10555,1.1062,1.1054,1.106,114400000.0
2009-06-11 08:37:00,1.10595,1.106,1.1058,1.10585,34600000.0
2009-06-11 08:38:00,1.10585,1.10595,1.1058,1.1059,101000000.0
2009-06-11 08:39:00,1.1059,1.1059,1.1057,1.1057,44800000.0
2009-06-11 08:40:00,1.1057,1.10585,1.1057,1.10585,69800000.0
2009-06-11 08:41:00,1.10585,1.1065,1.1058,1.10585,167400000.0
2009-06-11 08:42:00,1.106,1.1061,1.10555,1.10565,113600000.0
2009-06-11 08:43:00,1.10565,1.1057,1.10565,1.1057,53800000.0
2009-06-11 08:44:00,1.10565,1.10605,1.10545,1.1056,175869557.0
2009-06-11 08:45:00,1.10555,1.1057,1.1054,1.1054,195200000.0
2009-06-11 08:46:00,1.10535,1.1054,1.1052,1.10525,387199999.0
2009-06-11 08:47:00,1.10525,1.1054,1.10505,1.10505,157000000.0
2009-06-11 08:48:00,1.1051,1.1051,1.105,1.10505,45800000.0
2009-06-11 08:49:00,1.1051,1.1054,1.1049,1.1054,92400000.0
2009-06-11 08:50:00,1.1054,1.1054,1.10515,1.1052,35800000.0
2009-06-11 08:51:00,1.1052,1.1052,1.1045,1.10455,137800000.0
2009-06-11 08:52:00,1.10455,1.105,1.10455,1.10475,133200000.0
2009-06-11 08:53:00,1.1047,1.1052,1.1047,1.1049,96800000.0
2009-06-11 08:54:00,1.10505,1.1052,1.105,1.105,169800000.0
2009-06-11 08:55:00,1.10505,1.10505,1.1043,1.1044,200200000.0
2009-06-11 08:56:00,1.1043,1.1044,1.10425,1.1043,71200000.0
2009-06-11 08:57:00,1.1041,1.10465,1.10405,1.1044,171200000.0
2009-06-11 08:58:00,1.1044,1.1044,1.1037,1.1039,93000000.0
2009-06-11 08:59:00,1.1039,1.104,1.1031,1.10325,238800000.0
2009-06-11 09:00:00,1.10325,1.10325,1.1027,1.1027,186800000.0
2009-06-11 09:01:00,1.1027,1.10315,1.1027,1.10305,95000000.0
2009-06-11 09:02:00,1.10305,1.104,1.103,1.104,139600000.0
2009-06-11 09:03:00,1.10405,1.1043,1.10385,1.104,208800000.0
2009-06-11 09:04:00,1.104,1.10435,1.10395,1.10415,175200000.0
2009-06-11 09:05:00,1.10415,1.10435,1.10395,1.10415,421600000.0
2009-06-11 09:06:00,1.1042,1.10445,1.10405,1.10435,279600000.0
2009-06-11 09:07:00,1.10435,1.1044,1.10435,1.1044,58400000.0
2009-06-11 09:08:00,1.1044,1.1044,1.1042,1.10435,289600000.0
2009-06-11 09:09:00,1.10435,1.1049,1.10435,1.10485,160000001.0
2009-06-11 09:10:00,1.10485,1.1049,1.10465,1.10475,174600000.0
2009-06-11 09:11:00,1.10475,1.10485,1.10465,1.1048,90400000.0
2009-06-11 09:12:00,1.1048,1.1048,1.10425,1.1047,80200000.0
2009-06-11 09:13:00,1.1047,1.1047,1.1044,1.1045,96400000.0
2009-06-11 09:14:00,1.1045,1.1045,1.10425,1.10425,78200000.0
2009-06-11 09:15:00,1.1042,1.1043,1.10385,1.104,85200000.0
2009-06-11 09:16:00,1.104,1.1041,1.1034,1.10355,192800000.0
2009-06-11 09:17:00,1.10355,1.1036,1.10345,1.1035,84200000.0
2009-06-11 09:18:00,1.1036,1.1038,1.1036,1.1038,104800000.0
2009-06-11 09:19:00,1.1038,1.1047,1.10375,1.1047,151800000.0
2009-06-11 09:20:00,1.1047,1.1057,1.1046,1.1057,140400000.0
2009-06-11 09:21:00,1.1057,1.1057,1.10525,1.10525,153400000.0
2009-06-11 09:22:00,1.10535,1.10545,1.10525,1.1054,83200000.0
2009-06-11 09:23:00,1.1054,1.1054,1.1053,1.1054,43800000.0
2009-06-11 09:24:00,1.1054,1.1054,1.1052,1.10525,31200000.0
2009-06-11 09:25:00,1.10525,1.1054,1.1051,1.10525,149800000.0
2009-06-11 09:26:00,1.10525,1.10575,1.10525,1.10575,92000000.0
2009-06-11 09:27:00,1.10575,1.1058,1.10555,1.1058,308800000.0
2009-06-11 09:28:00,1.10575,1.1058,1.10575,1.1058,246600000.0
2009-06-11 09:29:00,1.1058,1.1058,1.1049,1.1049,300600000.0
2009-06-11 09:30:00,1.1049,1.10505,1.10465,1.10485,380400000.0
2009-06-11 09:31:00,1.10485,1.1049,1.10445,1.1046,284800000.0
2009-06-11 09:32:00,1.1046,1.1047,1.10455,1.10455,195600000.0
2009-06-11 09:33:00,1.10455,1.1047,1.1036,1.1037,128600000.0
2009-06-11 09:34:00,1.10385,1.10455,1.10385,1.1042,115000000.0
2009-06-11 09:35:00,1.10415,1.1042,1.10395,1.10395,96000000.0
2009-06-11 09:36:00,1.1039,1.1042,1.10355,1.10365,190800000.0
2009-06-11 09:37:00,1.10365,1.1037,1.10365,1.1037,55200000.0
2009-06-11 09:38:00,1.1037,1.1037,1.1037,1.1037,12000000.0
2009-06-11 09:39:00,1.1037,1.1038,1.10355,1.1038,93800000.0
2009-06-11 09:40:00,1.1038,1.10425,1.1038,1.1042,244000000.0
2009-06-11 09:41:00,1.1042,1.10435,1.10375,1.1038,146400000.0
2009-06-11 09:42:00,1.10375,1.1038,1.10375,1.1038,66800000.0
2009-06-11 09:43:00,1.1039,1.10395,1.1038,1.1038,14400000.0
2009-06-11 09:44:00,1.1039,1.10475,1.1039,1.10475,79600000.0
2009-06-11 09:45:00,1.105,1.1051,1.1046,1.10485,237800000.0
2009-06-11 09:46:00,1.10485,1.1049,1.1046,1.1048,258800000.0
2009-06-11 09:47:00,1.1048,1.10515,1.1048,1.10515,77800000.0
2009-06-11 09:48:00,1.1053,1.1056,1.1049,1.1049,250800000.0
2009-06-11 09:49:00,1.10495,1.1051,1.10425,1.10425,121600000.0
2009-06-11 09:50:00,1.10425,1.10485,1.10405,1.1041,179400000.0
2009-06-11 09:51:00,1.10415,1.10445,1.1039,1.10425,155400000.0
2009-06-11 09:52:00,1.10425,1.1047,1.10425,1.1044,110600000.0
2009-06-11 09:53:00,1.1045,1.1045,1.1044,1.1044,45600000.0
2009-06-11 09:54:00,1.1044,1.1044,1.1039,1.1041,125600000.0
2009-06-11 09:55:00,1.1041,1.10415,1.104,1.104,78800000.0
2009-06-11 09:56:00,1.104,1.1043,1.10395,1.10405,156200001.0
2009-06-11 09:57:00,1.1042,1.1044,1.10415,1.10415,13200000.0
2009-06-11 09:58:00,1.1042,1.1042,1.10345,1.10345,200800000.0
2009-06-11 09:59:00,1.10345,1.10425,1.10345,1.1041,337800000.0
2009-06-11 10:00:00,1.1041,1.1042,1.1037,1.1041,190800000.0
2009-06-11 10:01:00,1.1041,1.1041,1.104,1.10405,170200000.0
2009-06-11 10:02:00,1.10405,1.10425,1.10405,1.10425,156200000.0
2009-06-11 10:03:00,1.10425,1.10425,1.1039,1.10405,207400000.0
2009-06-11 10:04:00,1.10405,1.1041,1.1038,1.10385,237200000.0
2009-06-11 10:05:00,1.10385,1.10385,1.1038,1.1038,322000000.0
2009-06-11 10:06:00,1.1038,1.1038,1.10355,1.1037,155400000.0
2009-06-11 10:07:00,1.10375,1.1038,1.10365,1.1037,321200000.0
2009-06-11 10:08:00,1.10375,1.10395,1.10375,1.1038,166400000.0
2009-06-11 10:09:00,1.1038,1.10385,1.1038,1.10385,277600000.0
2009-06-11 10:10:00,1.10385,1.10385,1.10375,1.10375,179400000.0
2009-06-11 10:11:00,1.10375,1.1038,1.1037,1.1038,211600000.0
2009-06-11 10:12:00,1.1038,1.10385,1.1038,1.1038,47800000.0
2009-06-11 10:13:00,1.1038,1.10425,1.1038,1.10425,72200000.0
2009-06-11 10:14:00,1.10425,1.1044,1.10405,1.10405,96400000.0
2009-06-11 10:15:00,1.10405,1.1042,1.10395,1.1042,115400000.0
2009-06-11 10:16:00,1.1042,1.1042,1.10405,1.1041,49600000.0
2009-06-11 10:17:00,1.1042,1.1043,1.10405,1.1042,105600000.0
2009-06-11 10:18:00,1.1042,1.1042,1.104,1.1042,98800000.0
2009-06-11 10:19:00,1.1042,1.1042,1.10375,1.1039,157800000.0
2009-06-11 10:20:00,1.10385,1.104,1.1038,1.104,145600000.0
2009-06-11 10:21:00,1.10395,1.1041,1.10355,1.1036,199600000.0
2009-06-11 10:22:00,1.1036,1.10365,1.1035,1.1035,83200000.0
2009-06-11 10:23:00,1.1035,1.1035,1.10305,1.1032,123800000.0
2009-06-11 10:24:00,1.1032,1.10325,1.10315,1.10325,457400002.0
2009-06-11 10:25:00,1.10325,1.10325,1.10315,1.10315,131600000.0
2009-06-11 10:26:00,1.10315,1.10325,1.1031,1.1031,255800002.0
2009-06-11 10:27:00,1.1032,1.10325,1.1026,1.10275,798200000.0
2009-06-11 10:28:00,1.10275,1.10275,1.10265,1.1027,210600000.0
2009-06-11 10:29:00,1.1027,1.1027,1.10235,1.10235,305600000.0
2009-06-11 10:30:00,1.1024,1.10255,1.10225,1.10235,511200005.0
2009-06-11 10:31:00,1.10235,1.1027,1.10235,1.1026,241000000.0
2009-06-11 10:32:00,1.1026,1.1026,1.10235,1.10245,99000000.0
2009-06-11 10:33:00,1.10245,1.10255,1.10225,1.10225,282800000.0
2009-06-11 10:34:00,1.10225,1.10225,1.10205,1.1021,296200000.0
2009-06-11 10:35:00,1.1021,1.10215,1.102,1.102,306400000.0
2009-06-11 10:36:00,1.102,1.10205,1.10145,1.10165,593200001.0
2009-06-11 10:37:00,1.10165,1.1017,1.1013,1.1014,166600000.0
2009-06-11 10:38:00,1.10155,1.10165,1.1014,1.10155,164600000.0
2009-06-11 10:39:00,1.10155,1.10165,1.10135,1.10135,95200000.0
2009-06-11 10:40:00,1.1015,1.10155,1.1014,1.1014,69400000.0
2009-06-11 10:41:00,1.1015,1.1015,1.1013,1.1014,266800000.0
2009-06-11 10:42:00,1.1014,1.1016,1.1014,1.1015,150200000.0
2009-06-11 10:43:00,1.1015,1.10175,1.1014,1.10155,225000000.0
2009-06-11 10:44:00,1.10165,1.1017,1.1013,1.1014,302000000.0
2009-06-11 10:45:00,1.1014,1.1014,1.10065,1.10065,635699998.0
2009-06-11 10:46:00,1.1008,1.1013,1.10075,1.101,192800000.0
2009-06-11 10:47:00,1.10115,1.1012,1.10085,1.1009,442200000.0
2009-06-11 10:48:00,1.1009,1.10095,1.1005,1.1006,465400000.0
2009-06-11 10:49:00,1.1006,1.1008,1.10055,1.1008,237800000.0
2009-06-11 10:50:00,1.1008,1.101,1.1006,1.1006,125400000.0
2009-06-11 10:51:00,1.1006,1.10065,1.1006,1.10065,62400000.0
2009-06-11 10:52:00,1.10065,1.10115,1.1006,1.10095,252800000.0
2009-06-11 10:53:00,1.10095,1.101,1.1006,1.10095,498600000.0
2009-06-11 10:54:00,1.10095,1.1011,1.1008,1.1011,116800000.0
2009-06-11 10:55:00,1.1011,1.1011,1.10015,1.1003,216400000.0
2009-06-11 10:56:00,1.1003,1.10035,1.1003,1.1003,120000000.0
2009-06-11 10:57:00,1.1003,1.10035,1.10025,1.10035,72800000.0
2009-06-11 10:58:00,1.10035,1.1006,1.10035,1.1004,64800000.0
2009-06-11 10:59:00,1.1004,1.1006,1.10035,1.1005,133000000.0
2009-06-11 11:00:00,1.1006,1.10095,1.1005,1.1005,102800000.0
2009-06-11 11:01:00,1.1005,1.1009,1.10035,1.1007,161400000.0
2009-06-11 11:02:00,1.1007,1.10075,1.10045,1.10045,64200000.0
2009-06-11 11:03:00,1.1005,1.10085,1.10035,1.10075,187000000.0
2009-06-11 11:04:00,1.10075,1.101,1.1007,1.1009,341000000.0
2009-06-11 11:05:00,1.1009,1.1009,1.10025,1.1004,206700000.0
2009-06-11 11:06:00,1.1004,1.10085,1.10035,1.1005,172600000.0
2009-06-11 11:07:00,1.10045,1.1006,1.10025,1.10055,148200000.0
2009-06-11 11:08:00,1.10055,1.1009,1.10055,1.1008,183400000.0
2009-06-11 11:09:00,1.1008,1.1009,1.10065,1.10065,84400000.0
2009-06-11 11:10:00,1.1007,1.10145,1.10065,1.10135,217200000.0
2009-06-11 11:11:00,1.10135,1.10135,1.101,1.10115,127200000.0
2009-06-11 11:12:00,1.10115,1.10155,1.101,1.101,277200000.0
2009-06-11 11:13:00,1.101,1.1014,1.101,1.10135,166600000.0
2009-06-11 11:14:00,1.10135,1.1015,1.10135,1.1015,159000000.0
2009-06-11 11:15:00,1.1015,1.1016,1.10135,1.1015,164200000.0
2009-06-11 11:16:00,1.10145,1.10165,1.1014,1.10165,207400000.0
2009-06-11 11:17:00,1.10165,1.1025,1.10145,1.1021,271800000.0
2009-06-11 11:18:00,1.1021,1.1021,1.10165,1.102,156800000.0
2009-06-11 11:19:00,1.10195,1.10215,1.1016,1.1017,352400000.0
2009-06-11 11:20:00,1.1017,1.10175,1.101,1.1012,177400000.0
2009-06-11 11:21:00,1.1012,1.1012,1.1008,1.1011,172800000.0
2009-06-11 11:22:00,1.10105,1.10105,1.1007,1.1009,213200000.0
2009-06-11 11:23:00,1.1009,1.1015,1.1009,1.1015,260400000.0
2009-06-11 11:24:00,1.1015,1.1019,1.1015,1.1018,120000000.0
2009-06-11 11:25:00,1.1018,1.1023,1.1017,1.10225,110200000.0
2009-06-11 11:26:00,1.10225,1.10225,1.10165,1.1022,161200000.0
2009-06-11 11:27:00,1.10215,1.10215,1.10155,1.10175,184000000.0
2009-06-11 11:28:00,1.10175,1.1019,1.10165,1.10185,150600000.0
2009-06-11 11:29:00,1.10175,1.1024,1.1015,1.1022,262600000.0
2009-06-11 11:30:00,1.1023,1.1023,1.10205,1.1022,80400000.0
2009-06-11 11:31:00,1.10245,1.1043,1.10245,1.10405,294100000.0
2009-06-11 11:32:00,1.1041,1.1041,1.10255,1.10385,302999999.0
2009-06-11 11:33:00,1.10385,1.10435,1.10355,1.1039,189000000.0
2009-06-11 11:34:00,1.1039,1.1039,1.10365,1.1038,109600000.0
2009-06-11 11:35:00,1.1039,1.10405,1.10375,1.104,108000000.0
2009-06-11 11:36:00,1.1039,1.1039,1.10325,1.10325,394399999.0
2009-06-11 11:37:00,1.10325,1.10325,1.10305,1.10305,215000000.0
2009-06-11 11:38:00,1.10305,1.10335,1.103,1.10335,288400000.0
2009-06-11 11:39:00,1.1033,1.10335,1.10295,1.10295,236800000.0
2009-06-11 11:40:00,1.10295,1.10295,1.10225,1.10225,124800000.0
2009-06-11 11:41:00,1.10235,1.10245,1.1021,1.10235,251000000.0
2009-06-11 11:42:00,1.10235,1.10235,1.10235,1.10235,168000000.0
2009-06-11 11:43:00,1.10235,1.10235,1.10205,1.1021,105400000.0
2009-06-11 11:44:00,1.10205,1.1022,1.1017,1.10185,178400000.0
2009-06-11 11:45:00,1.10185,1.10195,1.10165,1.10165,154600000.0
2009-06-11 11:46:00,1.10165,1.1018,1.1016,1.1018,43800000.0
2009-06-11 11:47:00,1.1019,1.10205,1.10175,1.1018,144800000.0
2009-06-11 11:48:00,1.10185,1.1019,1.10155,1.1019,213600000.0
2009-06-11 11:49:00,1.1019,1.10195,1.1013,1.10175,169800000.0
2009-06-11 11:50:00,1.10175,1.10175,1.1014,1.10145,132800000.0
2009-06-11 11:51:00,1.10145,1.10175,1.10145,1.10175,152200000.0
2009-06-11 11:52:00,1.10165,1.10175,1.10055,1.1009,343000000.0
2009-06-11 11:53:00,1.10105,1.10105,1.1005,1.10075,179800000.0
2009-06-11 11:54:00,1.10075,1.10115,1.10075,1.1011,176800000.0
2009-06-11 11:55:00,1.1007,1.10085,1.1006,1.10065,363000000.0
2009-06-11 11:56:00,1.1006,1.10065,1.10045,1.1005,129000000.0
2009-06-11 11:57:00,1.1005,1.10055,1.10035,1.10035,87000000.0
2009-06-11 11:58:00,1.10035,1.10045,1.1003,1.1003,132800000.0
2009-06-11 11:59:00,1.1003,1.10065,1.1003,1.10065,190200000.0
2009-06-11 12:00:00,1.1007,1.1011,1.10065,1.1011,173200000.0
2009-06-11 12:01:00,1.10125,1.1022,1.10095,1.10105,220600000.0
2009-06-11 12:02:00,1.1011,1.10155,1.101,1.10135,142200000.0
2009-06-11 12:03:00,1.10135,1.1014,1.1008,1.101,113400000.0
2009-06-11 12:04:00,1.1011,1.1015,1.1011,1.10135,82000000.0
2009-06-11 12:05:00,1.10135,1.10135,1.1009,1.1011,161400000.0
2009-06-11 12:06:00,1.1011,1.10115,1.10085,1.1009,246600000.0
2009-06-11 12:07:00,1.10085,1.1011,1.10085,1.101,143600000.0
2009-06-11 12:08:00,1.101,1.10135,1.10095,1.1011,103600000.0
2009-06-11 12:09:00,1.1011,1.10185,1.1011,1.1018,194800000.0
2009-06-11 12:10:00,1.1018,1.10235,1.1018,1.10215,167400000.0
2009-06-11 12:11:00,1.1022,1.10245,1.1022,1.10225,134200000.0
2009-06-11 12:12:00,1.1023,1.1023,1.102,1.1021,66200000.0
2009-06-11 12:13:00,1.1019,1.1022,1.1019,1.10215,54400000.0
2009-06-11 12:14:00,1.10215,1.10225,1.1021,1.1022,78200000.0
2009-06-11 12:15:00,1.1022,1.10225,1.1021,1.10215,58800000.0
2009-06-11 12:16:00,1.10215,1.1024,1.10215,1.1023,125800000.0
2009-06-11 12:17:00,1.1023,1.1027,1.1023,1.10265,89200000.0
2009-06-11 12:18:00,1.10265,1.1028,1.10265,1.1028,40400000.0
2009-06-11 12:19:00,1.1028,1.10305,1.10275,1.10285,155800000.0
2009-06-11 12:20:00,1.10285,1.10295,1.1025,1.1027,429399995.0
2009-06-11 12:21:00,1.1027,1.1029,1.1025,1.1027,150599999.0
2009-06-11 12:22:00,1.10285,1.1034,1.1027,1.10285,140400000.0
2009-06-11 12:23:00,1.10285,1.10315,1.10285,1.1031,375799993.0
2009-06-11 12:24:00,1.1031,1.1031,1.1026,1.10265,164400000.0
2009-06-11 12:25:00,1.10265,1.1027,1.1024,1.1025,125000000.0
2009-06-11 12:26:00,1.1025,1.1027,1.1023,1.10235,114200000.0
2009-06-11 12:27:00,1.10235,1.10235,1.10225,1.1023,102200000.0
2009-06-11 12:28:00,1.1023,1.10235,1.10205,1.10235,220200000.0
2009-06-11 12:29:00,1.1024,1.1025,1.102,1.10215,109800000.0
2009-06-11 12:30:00,1.10215,1.10215,1.10205,1.1021,67000000.0
2009-06-11 12:31:00,1.1021,1.1023,1.102,1.1021,79800000.0
2009-06-11 12:32:00,1.1021,1.10215,1.1021,1.1021,37000000.0
2009-06-11 12:33:00,1.1021,1.1023,1.10205,1.1023,183799999.0
2009-06-11 12:34:00,1.1023,1.1023,1.10205,1.10215,74600000.0
2009-06-11 12:35:00,1.10215,1.1022,1.1021,1.10215,56000000.0
2009-06-11 12:36:00,1.1023,1.1025,1.10225,1.1024,102200000.0
2009-06-11 12:37:00,1.1024,1.10265,1.1023,1.1024,103400000.0
2009-06-11 12:38:00,1.1024,1.1025,1.1024,1.1025,65600000.0
2009-06-11 12:39:00,1.1025,1.1025,1.1025,1.1025,125600000.0
2009-06-11 12:40:00,1.1025,1.1028,1.1025,1.10265,133400000.0
2009-06-11 12:41:00,1.10265,1.10285,1.10265,1.10275,77400000.0
2009-06-11 12:42:00,1.1028,1.1029,1.1028,1.10285,50400000.0
2009-06-11 12:43:00,1.10285,1.1029,1.10275,1.1028,58800000.0
2009-06-11 12:44:00,1.1028,1.1028,1.1026,1.1026,62600000.0
2009-06-11 12:45:00,1.10255,1.10255,1.1022,1.10225,119600000.0
2009-06-11 12:46:00,1.10225,1.1023,1.10225,1.10225,44800000.0
2009-06-11 12:47:00,1.1022,1.10235,1.1022,1.1023,108800000.0
2009-06-11 12:48:00,1.1023,1.1024,1.10205,1.1024,211200000.0
2009-06-11 12:49:00,1.10245,1.1028,1.1024,1.1028,112800000.0
2009-06-11 12:50:00,1.10275,1.1031,1.1027,1.1031,165000000.0
2009-06-11 12:51:00,1.1031,1.10345,1.1028,1.1031,150600000.0
2009-06-11 12:52:00,1.1031,1.10325,1.103,1.10305,160200000.0
2009-06-11 12:53:00,1.10305,1.1031,1.1028,1.1028,105600000.0
2009-06-11 12:54:00,1.1028,1.10355,1.1025,1.1033,195600000.0
2009-06-11 12:55:00,1.1033,1.1036,1.1033,1.10355,147200000.0
2009-06-11 12:56:00,1.10355,1.1037,1.10355,1.1037,147600000.0
2009-06-11 12:57:00,1.10375,1.10375,1.1035,1.1035,300800000.0
2009-06-11 12:58:00,1.1036,1.1036,1.103,1.1033,130200000.0
2009-06-11 12:59:00,1.1034,1.10375,1.1033,1.1035,206000000.0
2009-06-11 13:00:00,1.1035,1.1035,1.10245,1.10305,220800000.0
2009-06-11 13:01:00,1.10305,1.10385,1.10305,1.10385,198200000.0
2009-06-11 13:02:00,1.1038,1.1039,1.1038,1.10385,141600000.0
2009-06-11 13:03:00,1.10385,1.1039,1.10325,1.10375,179800000.0
2009-06-11 13:04:00,1.1038,1.1038,1.10325,1.1033,104000000.0
2009-06-11 13:05:00,1.10325,1.1035,1.10315,1.10335,85000000.0
2009-06-11 13:06:00,1.1034,1.1042,1.1034,1.104,159600000.0
2009-06-11 13:07:00,1.10395,1.104,1.10385,1.104,179600000.0
2009-06-11 13:08:00,1.10405,1.1042,1.10365,1.1039,182800000.0
2009-06-11 13:09:00,1.1039,1.10415,1.1035,1.1035,383200000.0
2009-06-11 13:10:00,1.1035,1.1038,1.1033,1.10345,169400000.0
2009-06-11 13:11:00,1.1035,1.10355,1.10335,1.1035,213000000.0
2009-06-11 13:12:00,1.1035,1.10365,1.1033,1.1033,98200000.0
2009-06-11 13:13:00,1.1033,1.1036,1.10305,1.10355,156800000.0
2009-06-11 13:14:00,1.10335,1.10365,1.1032,1.1034,143800000.0
2009-06-11 13:15:00,1.1035,1.10435,1.1035,1.10415,151000000.0
2009-06-11 13:16:00,1.1042,1.1045,1.1041,1.1042,301600000.0
2009-06-11 13:17:00,1.1043,1.1044,1.1041,1.1043,96600000.0
2009-06-11 13:18:00,1.1043,1.1043,1.10405,1.1043,174600000.0
2009-06-11 13:19:00,1.1043,1.1045,1.10405,1.10415,171800000.0
2009-06-11 13:20:00,1.10415,1.1044,1.10415,1.1044,122800000.0
2009-06-11 13:21:00,1.1044,1.1049,1.1043,1.1046,252200000.0
2009-06-11 13:22:00,1.1046,1.10485,1.1045,1.1046,121000000.0
2009-06-11 13:23:00,1.10455,1.1048,1.1044,1.1046,187200000.0
2009-06-11 13:24:00,1.1047,1.1047,1.10445,1.10445,178700000.0
2009-06-11 13:25:00,1.10435,1.10435,1.1038,1.1038,153400000.0
2009-06-11 13:26:00,1.1038,1.1041,1.10375,1.104,299000000.0
2009-06-11 13:27:00,1.104,1.1041,1.1039,1.1041,165200000.0
2009-06-11 13:28:00,1.10415,1.1047,1.1041,1.10465,177200000.0
2009-06-11 13:29:00,1.10465,1.10485,1.10465,1.10465,118400000.0
2009-06-11 13:30:00,1.10465,1.10475,1.10455,1.10455,138800000.0
2009-06-11 13:31:00,1.10455,1.10455,1.10375,1.10375,104000000.0
2009-06-11 13:32:00,1.10385,1.1041,1.1038,1.10385,267000000.0
2009-06-11 13:33:00,1.10385,1.1039,1.1037,1.10375,186200000.0
2009-06-11 13:34:00,1.10375,1.1038,1.1037,1.1038,113800000.0
2009-06-11 13:35:00,1.1038,1.1038,1.10375,1.10375,77600000.0
2009-06-11 13:36:00,1.10375,1.1039,1.10375,1.1039,61800000.0
2009-06-11 13:37:00,1.1039,1.1039,1.1037,1.10375,85600000.0
2009-06-11 13:38:00,1.10375,1.1038,1.1037,1.10375,103800000.0
2009-06-11 13:39:00,1.10375,1.10375,1.1033,1.1033,103800000.0
2009-06-11 13:40:00,1.1033,1.1033,1.1032,1.10325,152800000.0
2009-06-11 13:41:00,1.10325,1.1033,1.1031,1.1032,127000000.0
2009-06-11 13:42:00,1.1032,1.10325,1.10315,1.10325,198000000.0
2009-06-11 13:43:00,1.1033,1.1034,1.103,1.10305,107200000.0
2009-06-11 13:44:00,1.10305,1.1033,1.10295,1.103,117800000.0
2009-06-11 13:45:00,1.103,1.103,1.1027,1.103,68000000.0
2009-06-11 13:46:00,1.103,1.1031,1.103,1.10305,49600000.0
2009-06-11 13:47:00,1.10305,1.10305,1.10295,1.10305,93200000.0
2009-06-11 13:48:00,1.10305,1.10305,1.1027,1.1027,231200000.0
2009-06-11 13:49:00,1.1027,1.1028,1.1026,1.1028,144600000.0
2009-06-11 13:50:00,1.10275,1.1031,1.1027,1.10305,100400000.0
2009-06-11 13:51:00,1.10305,1.1033,1.1026,1.10265,141400000.0
2009-06-11 13:52:00,1.10265,1.10315,1.10265,1.10295,181600000.0
2009-06-11 13:53:00,1.1028,1.10285,1.10265,1.1028,176400000.0
2009-06-11 13:54:00,1.10275,1.10285,1.10275,1.10275,283000000.0
2009-06-11 13:55:00,1.10275,1.1037,1.1027,1.1035,170200000.0
2009-06-11 13:56:00,1.1035,1.1035,1.10245,1.10265,389100000.0
2009-06-11 13:57:00,1.10265,1.1031,1.10265,1.10305,132400000.0
2009-06-11 13:58:00,1.10305,1.1032,1.10255,1.10265,151800000.0
2009-06-11 13:59:00,1.10265,1.1028,1.10265,1.1028,77000000.0
2009-06-11 14:00:00,1.1028,1.10295,1.1028,1.1028,168400000.0
2009-06-11 14:01:00,1.1029,1.1029,1.10285,1.10285,80000000.0
2009-06-11 14:02:00,1.10285,1.103,1.10285,1.1029,187200000.0
2009-06-11 14:03:00,1.1029,1.1036,1.10285,1.1035,142900000.0
2009-06-11 14:04:00,1.1036,1.10395,1.1035,1.10365,86400000.0
2009-06-11 14:05:00,1.10355,1.10365,1.10355,1.1036,27800000.0
2009-06-11 14:06:00,1.1037,1.1037,1.1035,1.1036,32000000.0
2009-06-11 14:07:00,1.1036,1.1043,1.1036,1.1043,187600000.0
2009-06-11 14:08:00,1.1043,1.10435,1.1036,1.1037,332400000.0
2009-06-11 14:09:00,1.10375,1.10445,1.10375,1.10425,354700000.0
2009-06-11 14:10:00,1.1043,1.1045,1.1037,1.1045,507599994.0
2009-06-11 14:11:00,1.1043,1.105,1.10425,1.1046,324600000.0
2009-06-11 14:12:00,1.1046,1.1046,1.10375,1.1038,319400000.0
2009-06-11 14:13:00,1.10375,1.10395,1.1037,1.10395,428600000.0
2009-06-11 14:14:00,1.1039,1.10415,1.1038,1.10405,228800000.0
2009-06-11 14:15:00,1.1042,1.10485,1.10395,1.10415,324000000.0
2009-06-11 14:16:00,1.10405,1.1043,1.10405,1.10415,170200000.0
2009-06-11 14:17:00,1.1042,1.1046,1.10395,1.10415,325600000.0
2009-06-11 14:18:00,1.10415,1.1045,1.104,1.1041,213199999.0
2009-06-11 14:19:00,1.104,1.104,1.10365,1.1037,380799998.0
2009-06-11 14:20:00,1.1037,1.1043,1.10365,1.1043,419200000.0
2009-06-11 14:21:00,1.1042,1.1042,1.1039,1.10405,186600000.0
2009-06-11 14:22:00,1.1041,1.1045,1.10395,1.10435,101200000.0
2009-06-11 14:23:00,1.1044,1.1048,1.10435,1.1048,81600000.0
2009-06-11 14:24:00,1.1048,1.1055,1.10475,1.1054,204000000.0
2009-06-11 14:25:00,1.1054,1.106,1.1052,1.10575,243200000.0
2009-06-11 14:26:00,1.10585,1.1062,1.1058,1.106,222800000.0
2009-06-11 14:27:00,1.106,1.1062,1.106,1.1061,64600000.0
2009-06-11 14:28:00,1.1061,1.1061,1.1053,1.10545,377400000.0
2009-06-11 14:29:00,1.1054,1.106,1.1052,1.1054,198600000.0
2009-06-11 14:30:00,1.10555,1.10635,1.10465,1.10625,355600000.0
2009-06-11 14:31:00,1.1063,1.1063,1.10445,1.1052,405399999.0
2009-06-11 14:32:00,1.1053,1.1067,1.1044,1.1067,184800000.0
2009-06-11 14:33:00,1.1068,1.1073,1.1066,1.107,258800000.0
2009-06-11 14:34:00,1.1071,1.1071,1.1057,1.1066,422400000.0
2009-06-11 14:35:00,1.1066,1.10685,1.1062,1.10635,373400000.0
2009-06-11 14:36:00,1.10635,1.10715,1.1063,1.10715,543000000.0
2009-06-11 14:37:00,1.10715,1.10715,1.1059,1.1059,310200000.0
2009-06-11 14:38:00,1.10595,1.1063,1.10505,1.1051,485600000.0
2009-06-11 14:39:00,1.10525,1.1054,1.1049,1.10495,406400002.0
2009-06-11 14:40:00,1.1051,1.1063,1.1048,1.106,427000000.0
2009-06-11 14:41:00,1.106,1.1067,1.1058,1.106,312200000.0
2009-06-11 14:42:00,1.10595,1.10605,1.10495,1.10515,579999999.0
2009-06-11 14:43:00,1.1051,1.106,1.10485,1.1058,315000000.0
2009-06-11 14:44:00,1.1057,1.10655,1.10535,1.10655,396400000.0
2009-06-11 14:45:00,1.10655,1.10745,1.10655,1.1069,371800000.0
2009-06-11 14:46:00,1.10695,1.10715,1.10655,1.1066,296400000.0
2009-06-11 14:47:00,1.10655,1.1069,1.106,1.106,252600000.0
2009-06-11 14:48:00,1.106,1.106,1.10505,1.1051,361800000.0
2009-06-11 14:49:00,1.105,1.1054,1.10495,1.1053,191600000.0
2009-06-11 14:50:00,1.10535,1.1055,1.10515,1.1053,326600000.0
2009-06-11 14:51:00,1.10525,1.1062,1.10515,1.1062,381300000.0
2009-06-11 14:52:00,1.1062,1.1062,1.1059,1.1062,319000002.0
2009-06-11 14:53:00,1.1062,1.1067,1.1062,1.1066,162000000.0
2009-06-11 14:54:00,1.1067,1.1069,1.1067,1.10675,232000000.0
2009-06-11 14:55:00,1.10675,1.10675,1.106,1.1065,332200000.0
2009-06-11 14:56:00,1.10655,1.10665,1.10625,1.1066,316200000.0
2009-06-11 14:57:00,1.1066,1.1066,1.10625,1.10625,339200000.0
2009-06-11 14:58:00,1.10625,1.1063,1.10565,1.1057,409199998.0
2009-06-11 14:59:00,1.10575,1.1058,1.1053,1.10575,170600000.0
2009-06-11 15:00:00,1.1058,1.106,1.1051,1.10515,401200000.0
2009-06-11 15:01:00,1.10515,1.10515,1.10435,1.1046,346000000.0
2009-06-11 15:02:00,1.1046,1.10635,1.1046,1.10615,369000002.0
2009-06-11 15:03:00,1.1061,1.10615,1.10505,1.1053,229000000.0
2009-06-11 15:04:00,1.1053,1.1053,1.1036,1.104,403600000.0
2009-06-11 15:05:00,1.104,1.1042,1.10325,1.10325,362000000.0
2009-06-11 15:06:00,1.10325,1.1033,1.10265,1.10275,385200000.0
2009-06-11 15:07:00,1.10275,1.10275,1.10175,1.10235,524600000.0
2009-06-11 15:08:00,1.10235,1.10245,1.1021,1.10245,361000000.0
2009-06-11 15:09:00,1.10245,1.1028,1.10235,1.10275,296000000.0
2009-06-11 15:10:00,1.10275,1.10275,1.1014,1.1016,328400000.0
2009-06-11 15:11:00,1.1016,1.1022,1.10115,1.1022,326800000.0
2009-06-11 15:12:00,1.1022,1.1022,1.10155,1.1018,205400000.0
2009-06-11 15:13:00,1.1019,1.10235,1.1016,1.10235,292200000.0
2009-06-11 15:14:00,1.10235,1.1026,1.10235,1.1026,131600000.0
2009-06-11 15:15:00,1.1026,1.1026,1.10145,1.1019,268800000.0
2009-06-11 15:16:00,1.1019,1.103,1.1019,1.10275,340200000.0
2009-06-11 15:17:00,1.1028,1.10295,1.10235,1.1024,203600000.0
2009-06-11 15:18:00,1.1024,1.1028,1.1016,1.10275,149400000.0
2009-06-11 15:19:00,1.1028,1.1028,1.102,1.10275,355200000.0
2009-06-11 15:20:00,1.10285,1.1036,1.10255,1.1033,333400000.0
2009-06-11 15:21:00,1.1033,1.1037,1.10325,1.1035,156800000.0
2009-06-11 15:22:00,1.1035,1.1035,1.1027,1.1028,170400000.0
2009-06-11 15:23:00,1.1028,1.10315,1.1027,1.1031,167400000.0
2009-06-11 15:24:00,1.1031,1.1032,1.1026,1.1026,226000000.0
2009-06-11 15:25:00,1.1026,1.1027,1.10215,1.1022,223600000.0
2009-06-11 15:26:00,1.1022,1.10225,1.1018,1.10205,280600000.0
2009-06-11 15:27:00,1.1021,1.1021,1.101,1.1011,293800001.0
2009-06-11 15:28:00,1.10105,1.10135,1.10105,1.10125,186200000.0
2009-06-11 15:29:00,1.10125,1.10125,1.1006,1.1006,102400000.0
2009-06-11 15:30:00,1.1006,1.1018,1.10025,1.1018,334800000.0
2009-06-11 15:31:00,1.1018,1.1019,1.10095,1.1015,318800000.0
2009-06-11 15:32:00,1.1015,1.1017,1.10115,1.10125,260400000.0
2009-06-11 15:33:00,1.1013,1.1014,1.1007,1.1007,316600000.0
2009-06-11 15:34:00,1.10085,1.1014,1.10065,1.1013,280100000.0
2009-06-11 15:35:00,1.10145,1.1016,1.1004,1.10085,294600000.0
2009-06-11 15:36:00,1.1006,1.10115,1.1004,1.10075,267600000.0
2009-06-11 15:37:00,1.10075,1.1019,1.10065,1.1019,180200000.0
2009-06-11 15:38:00,1.10195,1.1028,1.10195,1.1028,141800000.0
2009-06-11 15:39:00,1.1028,1.1028,1.10105,1.1012,397600000.0
2009-06-11 15:40:00,1.1012,1.1019,1.10095,1.1015,370600000.0
2009-06-11 15:41:00,1.1015,1.1024,1.1015,1.1019,394999999.0
2009-06-11 15:42:00,1.1019,1.1023,1.10175,1.10225,364400000.0
2009-06-11 15:43:00,1.10225,1.1023,1.10225,1.1023,291600000.0
2009-06-11 15:44:00,1.1023,1.10255,1.10195,1.10225,123400000.0
2009-06-11 15:45:00,1.10235,1.10235,1.1006,1.10075,278200000.0
2009-06-11 15:46:00,1.10075,1.1009,1.09985,1.0999,209600000.0
2009-06-11 15:47:00,1.0999,1.1002,1.09965,1.1001,262000000.0
2009-06-11 15:48:00,1.1001,1.10055,1.1001,1.10015,326000000.0
2009-06-11 15:49:00,1.10015,1.1009,1.1001,1.10045,411400000.0
2009-06-11 15:50:00,1.10045,1.1009,1.09995,1.10005,356600000.0
2009-06-11 15:51:00,1.10005,1.10005,1.0993,1.0993,401000000.0
2009-06-11 15:52:00,1.0993,1.10015,1.0989,1.10015,1021800018.0
2009-06-11 15:53:00,1.10015,1.10085,1.1,1.1008,381200000.0
2009-06-11 15:54:00,1.10085,1.1011,1.1005,1.1006,359000000.0
2009-06-11 15:55:00,1.1005,1.10075,1.09995,1.1006,333200000.0
2009-06-11 15:56:00,1.10055,1.1008,1.1002,1.1008,323800001.0
2009-06-11 15:57:00,1.1009,1.10135,1.10055,1.10135,339400000.0
2009-06-11 15:58:00,1.1014,1.1017,1.101,1.1015,189600000.0
2009-06-11 15:59:00,1.1016,1.1022,1.1016,1.1021,239800000.0
2009-06-11 16:00:00,1.10195,1.102,1.10095,1.10145,322400000.0
2009-06-11 16:01:00,1.10145,1.10145,1.10095,1.10125,311000000.0
2009-06-11 16:02:00,1.10115,1.1013,1.101,1.1011,314800000.0
2009-06-11 16:03:00,1.1011,1.102,1.10105,1.1019,232600001.0
2009-06-11 16:04:00,1.1019,1.102,1.1015,1.10185,250200000.0
2009-06-11 16:05:00,1.10185,1.1025,1.1018,1.1025,305600000.0
2009-06-11 16:06:00,1.1025,1.1026,1.10125,1.1013,426600000.0
2009-06-11 16:07:00,1.1013,1.10205,1.1012,1.10185,363800000.0
2009-06-11 16:08:00,1.10185,1.10185,1.10095,1.1012,518000000.0
2009-06-11 16:09:00,1.1012,1.1015,1.101,1.101,549800000.0
2009-06-11 16:10:00,1.101,1.1011,1.10055,1.10065,111800000.0
2009-06-11 16:11:00,1.10065,1.1013,1.1005,1.1013,241600000.0
2009-06-11 16:12:00,1.1014,1.1018,1.10085,1.1009,256500000.0
2009-06-11 16:13:00,1.10085,1.1012,1.10085,1.1009,143200000.0
2009-06-11 16:14:00,1.1009,1.10115,1.09995,1.09995,246500000.0
2009-06-11 16:15:00,1.09995,1.09995,1.0991,1.0992,242000000.0
2009-06-11 16:16:00,1.0993,1.09965,1.0991,1.0995,323600000.0
2009-06-11 16:17:00,1.09915,1.1003,1.09905,1.1003,624600000.0
2009-06-11 16:18:00,1.10035,1.10075,1.0999,1.10065,619600000.0
2009-06-11 16:19:00,1.1008,1.1013,1.1004,1.101,536400005.0
2009-06-11 16:20:00,1.101,1.101,1.10025,1.1005,365000000.0
2009-06-11 16:21:00,1.1005,1.1005,1.0998,1.1,232800000.0
2009-06-11 16:22:00,1.1,1.1005,1.09995,1.1003,234600000.0
2009-06-11 16:23:00,1.1003,1.1018,1.1003,1.1015,321200000.0
2009-06-11 16:24:00,1.1015,1.10165,1.1009,1.10105,293800000.0
2009-06-11 16:25:00,1.1011,1.10145,1.1008,1.10115,267700000.0
2009-06-11 16:26:00,1.10115,1.1014,1.1011,1.1013,165200000.0
2009-06-11 16:27:00,1.1013,1.1017,1.10115,1.10165,219600000.0
2009-06-11 16:28:00,1.10175,1.102,1.1016,1.1017,120200000.0
2009-06-11 16:29:00,1.1017,1.1019,1.10165,1.10165,133000000.0
2009-06-11 16:30:00,1.10165,1.1017,1.10105,1.1014,370200000.0
2009-06-11 16:31:00,1.1013,1.10135,1.1002,1.10025,300000000.0
2009-06-11 16:32:00,1.10025,1.10035,1.1001,1.1001,227400000.0
2009-06-11 16:33:00,1.1001,1.1003,1.0997,1.1003,195400001.0
2009-06-11 16:34:00,1.10035,1.1008,1.1,1.10065,336200000.0
2009-06-11 16:35:00,1.1006,1.1007,1.1003,1.1004,324000000.0
2009-06-11 16:36:00,1.1004,1.1013,1.1004,1.1013,171200000.0
2009-06-11 16:37:00,1.1012,1.1013,1.1008,1.10105,322800000.0
2009-06-11 16:38:00,1.1011,1.1011,1.09995,1.1001,387500000.0
2009-06-11 16:39:00,1.10025,1.10055,1.09995,1.1001,223400000.0
2009-06-11 16:40:00,1.1001,1.10065,1.10005,1.1002,386000001.0
2009-06-11 16:41:00,1.1002,1.10035,1.09985,1.1001,523200000.0
2009-06-11 16:42:00,1.1001,1.1001,1.0997,1.09975,329400001.0
2009-06-11 16:43:00,1.0999,1.1001,1.0997,1.09985,142400000.0
2009-06-11 16:44:00,1.1,1.1008,1.0993,1.0993,164700000.0
2009-06-11 16:45:00,1.0994,1.09965,1.09925,1.0995,193800000.0
2009-06-11 16:46:00,1.0995,1.0995,1.0985,1.0985,167600000.0
2009-06-11 16:47:00,1.0985,1.0986,1.09805,1.0985,219400000.0
2009-06-11 16:48:00,1.0985,1.0995,1.0981,1.09945,339600000.0
2009-06-11 16:49:00,1.0995,1.09955,1.09865,1.0991,156800000.0
2009-06-11 16:50:00,1.0991,1.0992,1.09845,1.09855,121500000.0
2009-06-11 16:51:00,1.09865,1.09875,1.09855,1.0986,159999999.0
2009-06-11 16:52:00,1.0986,1.0986,1.0983,1.09845,333300000.0
2009-06-11 16:53:00,1.09845,1.0989,1.0984,1.0988,270400000.0
2009-06-11 16:54:00,1.0988,1.09925,1.09865,1.0992,73100000.0
2009-06-11 16:55:00,1.0992,1.0994,1.099,1.0993,125400000.0
2009-06-11 16:56:00,1.09935,1.09945,1.09855,1.0987,260500000.0
2009-06-11 16:57:00,1.0987,1.0993,1.0987,1.09925,140200000.0
2009-06-11 16:58:00,1.09925,1.0993,1.099,1.09905,186800000.0
2009-06-11 16:59:00,1.09915,1.0995,1.0987,1.0994,260200000.0
2009-06-11 17:00:00,1.0994,1.0998,1.0988,1.0996,338400000.0
2009-06-11 17:01:00,1.0996,1.1001,1.0995,1.09985,172100000.0
2009-06-11 17:02:00,1.09995,1.1,1.09925,1.09925,244800000.0
2009-06-11 17:03:00,1.09925,1.0996,1.09905,1.09905,185600000.0
2009-06-11 17:04:00,1.09905,1.0993,1.09905,1.0991,469000009.0
2009-06-11 17:05:00,1.0991,1.0992,1.09855,1.0988,797500008.0
2009-06-11 17:06:00,1.0988,1.0988,1.09845,1.0986,328599999.0
2009-06-11 17:07:00,1.0985,1.0991,1.0985,1.099,329000000.0
2009-06-11 17:08:00,1.099,1.0999,1.099,1.0998,341400000.0
2009-06-11 17:09:00,1.0998,1.10015,1.09945,1.0998,342000000.0
2009-06-11 17:10:00,1.0998,1.1001,1.09945,1.0995,245800000.0
2009-06-11 17:11:00,1.0995,1.09965,1.09925,1.09935,317000000.0
2009-06-11 17:12:00,1.09945,1.0996,1.09925,1.0994,281600000.0
2009-06-11 17:13:00,1.09945,1.09945,1.0991,1.0993,215000000.0
2009-06-11 17:14:00,1.0993,1.09945,1.0983,1.09845,300800000.0
2009-06-11 17:15:00,1.09845,1.09875,1.09845,1.09855,97400000.0
2009-06-11 17:16:00,1.0986,1.0988,1.0986,1.09875,103000000.0
2009-06-11 17:17:00,1.09875,1.09875,1.0983,1.09835,367200000.0
2009-06-11 17:18:00,1.09835,1.09835,1.09765,1.0978,349600000.0
2009-06-11 17:19:00,1.0978,1.0984,1.0977,1.0981,226800000.0
2009-06-11 17:20:00,1.0981,1.09875,1.09805,1.09865,160000000.0
2009-06-11 17:21:00,1.09865,1.0988,1.0982,1.0982,158000000.0
2009-06-11 17:22:00,1.0982,1.0983,1.09765,1.09795,451200001.0
2009-06-11 17:23:00,1.0978,1.09785,1.09775,1.0978,117800000.0
2009-06-11 17:24:00,1.0978,1.0986,1.09755,1.0986,344199999.0
2009-06-11 17:25:00,1.0986,1.09895,1.09815,1.0988,370000000.0
2009-06-11 17:26:00,1.0988,1.0989,1.09835,1.0984,231600000.0
2009-06-11 17:27:00,1.0985,1.0985,1.0976,1.0978,423999997.0
2009-06-11 17:28:00,1.0977,1.0981,1.09755,1.0977,342200000.0
2009-06-11 17:29:00,1.0977,1.0982,1.0976,1.09805,252400000.0
2009-06-11 17:30:00,1.09805,1.0986,1.09775,1.09775,300800000.0
2009-06-11 17:31:00,1.0978,1.0982,1.0976,1.09785,299000000.0
2009-06-11 17:32:00,1.0979,1.0981,1.0977,1.0978,256300000.0
2009-06-11 17:33:00,1.0977,1.0981,1.09765,1.09785,267000000.0
2009-06-11 17:34:00,1.09785,1.0986,1.09785,1.0986,220600000.0
2009-06-11 17:35:00,1.0986,1.09875,1.0982,1.0986,280000000.0
2009-06-11 17:36:00,1.0986,1.0986,1.0981,1.0981,364400001.0
2009-06-11 17:37:00,1.0981,1.09875,1.0981,1.0985,510600000.0
2009-06-11 17:38:00,1.0985,1.0987,1.0985,1.0985,192000000.0
2009-06-11 17:39:00,1.0985,1.0985,1.0981,1.09825,143000000.0
2009-06-11 17:40:00,1.09825,1.09825,1.0978,1.0982,214400000.0
2009-06-11 17:41:00,1.0982,1.0984,1.09795,1.0981,98900000.0
2009-06-11 17:42:00,1.0981,1.0985,1.09805,1.09815,249800000.0
2009-06-11 17:43:00,1.0982,1.0988,1.0982,1.0985,234400000.0
2009-06-11 17:44:00,1.09845,1.0992,1.09835,1.0986,370600000.0
2009-06-11 17:45:00,1.0986,1.0988,1.0981,1.0981,393800000.0
2009-06-11 17:46:00,1.09805,1.09875,1.09795,1.09805,310200000.0
2009-06-11 17:47:00,1.09805,1.0987,1.0979,1.09865,349800002.0
2009-06-11 17:48:00,1.09865,1.0988,1.0984,1.0986,191500000.0
2009-06-11 17:49:00,1.0986,1.0988,1.0982,1.0983,319800000.0
2009-06-11 17:50:00,1.09825,1.09845,1.09785,1.098,314200000.0
2009-06-11 17:51:00,1.098,1.0981,1.09765,1.09775,210400000.0
2009-06-11 17:52:00,1.09775,1.098,1.0976,1.09765,266000004.0
2009-06-11 17:53:00,1.0977,1.0982,1.09765,1.09795,383200000.0
2009-06-11 17:54:00,1.09795,1.0981,1.0977,1.09795,187600000.0
2009-06-11 17:55:00,1.09775,1.0981,1.09765,1.09805,293200000.0
2009-06-11 17:56:00,1.09805,1.0981,1.09775,1.09805,907000006.0
2009-06-11 17:57:00,1.09795,1.0987,1.09775,1.09825,547500002.0
2009-06-11 17:58:00,1.09835,1.0988,1.0982,1.09855,382700000.0
2009-06-11 17:59:00,1.09855,1.0986,1.09765,1.0977,355400000.0
2009-06-11 18:00:00,1.0977,1.0985,1.0977,1.09835,253600000.0
2009-06-11 18:01:00,1.09835,1.0987,1.0981,1.0987,192200000.0
2009-06-11 18:02:00,1.0987,1.0987,1.0982,1.09835,141600000.0
2009-06-11 18:03:00,1.09845,1.0986,1.098,1.098,124600000.0
2009-06-11 18:04:00,1.098,1.0982,1.09765,1.09795,270400000.0
2009-06-11 18:05:00,1.09795,1.098,1.0979,1.098,131000000.0
2009-06-11 18:06:00,1.098,1.0981,1.0978,1.09805,247800000.0
2009-06-11 18:07:00,1.0982,1.0986,1.09815,1.0986,67400000.0
2009-06-11 18:08:00,1.09875,1.099,1.0985,1.099,103800000.0
2009-06-11 18:09:00,1.09895,1.0991,1.09845,1.09855,102200000.0
2009-06-11 18:10:00,1.09855,1.0989,1.0984,1.09845,100200000.0
2009-06-11 18:11:00,1.09845,1.0992,1.098,1.0992,284799998.0
2009-06-11 18:12:00,1.0992,1.0994,1.09885,1.09885,280800000.0
2009-06-11 18:13:00,1.0991,1.09995,1.0991,1.0998,135600000.0
2009-06-11 18:14:00,1.09975,1.1002,1.0997,1.0999,112000000.0
2009-06-11 18:15:00,1.0999,1.10015,1.0997,1.09975,209400000.0
2009-06-11 18:16:00,1.0998,1.0999,1.09955,1.0999,242200000.0
2009-06-11 18:17:00,1.09995,1.1004,1.09975,1.1003,222800000.0
2009-06-11 18:18:00,1.1003,1.1004,1.09995,1.09995,186200000.0
2009-06-11 18:19:00,1.0998,1.0998,1.09895,1.09895,400400000.0
2009-06-11 18:20:00,1.09895,1.09945,1.09895,1.09945,193000000.0
2009-06-11 18:21:00,1.09945,1.09965,1.09865,1.09865,200000000.0
2009-06-11 18:22:00,1.0987,1.0987,1.098,1.0981,218200000.0
2009-06-11 18:23:00,1.0981,1.0986,1.09785,1.0984,137000000.0
2009-06-11 18:24:00,1.09845,1.0985,1.09805,1.0981,189400000.0
2009-06-11 18:25:00,1.0981,1.0985,1.098,1.09845,64000000.0
2009-06-11 18:26:00,1.09845,1.0987,1.09845,1.0987,113400000.0
2009-06-11 18:27:00,1.0987,1.09925,1.09855,1.0989,220600000.0
2009-06-11 18:28:00,1.09885,1.0991,1.09875,1.09875,146400000.0
2009-06-11 18:29:00,1.09875,1.09915,1.09875,1.09905,141600000.0
2009-06-11 18:30:00,1.09905,1.0993,1.0986,1.099,135400000.0
2009-06-11 18:31:00,1.099,1.0992,1.0987,1.0988,227800000.0
2009-06-11 18:32:00,1.09875,1.0988,1.0985,1.09865,172200000.0
2009-06-11 18:33:00,1.0986,1.0988,1.09845,1.09855,212000000.0
2009-06-11 18:34:00,1.09855,1.09915,1.0985,1.09855,514600000.0
2009-06-11 18:35:00,1.09865,1.0992,1.0986,1.0992,321400001.0
2009-06-11 18:36:00,1.0992,1.0995,1.09915,1.09915,289000000.0
2009-06-11 18:37:00,1.09925,1.0995,1.099,1.09905,255000000.0
2009-06-11 18:38:00,1.09905,1.09925,1.0988,1.0991,145000000.0
2009-06-11 18:39:00,1.0992,1.09935,1.099,1.0992,359400000.0
2009-06-11 18:40:00,1.09915,1.0992,1.09875,1.09895,245400000.0
2009-06-11 18:41:00,1.099,1.099,1.0988,1.0989,142600000.0
2009-06-11 18:42:00,1.0989,1.09915,1.0988,1.0988,208600000.0
2009-06-11 18:43:00,1.0988,1.09905,1.0988,1.09895,166200000.0
2009-06-11 18:44:00,1.0989,1.0989,1.0986,1.09865,393500003.0
2009-06-11 18:45:00,1.09865,1.09865,1.098,1.0982,1349799992.0
2009-06-11 18:46:00,1.0982,1.0987,1.0982,1.0983,290800000.0
2009-06-11 18:47:00,1.0983,1.0986,1.09815,1.0985,248400000.0
2009-06-11 18:48:00,1.0985,1.0986,1.0984,1.0984,296800000.0
2009-06-11 18:49:00,1.0984,1.0989,1.09835,1.0989,317000000.0
2009-06-11 18:50:00,1.0989,1.099,1.0984,1.0985,150400000.0
2009-06-11 18:51:00,1.0985,1.09915,1.0985,1.0991,97000000.0
2009-06-11 18:52:00,1.0991,1.0991,1.0985,1.0986,209800000.0
2009-06-11 18:53:00,1.09855,1.0986,1.09785,1.09815,211000000.0
2009-06-11 18:54:00,1.09815,1.0987,1.0981,1.0981,138400000.0
2009-06-11 18:55:00,1.09805,1.09805,1.0978,1.0979,74000000.0
2009-06-11 18:56:00,1.0979,1.098,1.09785,1.098,78000000.0
2009-06-11 18:57:00,1.098,1.098,1.09655,1.09685,298100006.0
2009-06-11 18:58:00,1.09685,1.09715,1.0966,1.09715,157000000.0
2009-06-11 18:59:00,1.09715,1.09805,1.0971,1.0976,233500000.0
2009-06-11 19:00:00,1.0976,1.09855,1.09755,1.0985,117100000.0
2009-06-11 19:01:00,1.0985,1.0985,1.09755,1.0976,216400000.0
2009-06-11 19:02:00,1.09775,1.098,1.09545,1.09545,375600000.0
2009-06-11 19:03:00,1.09545,1.0957,1.09505,1.0954,195300000.0
2009-06-11 19:04:00,1.0953,1.0962,1.0949,1.096,144200000.0
2009-06-11 19:05:00,1.0962,1.097,1.0962,1.0963,155000000.0
2009-06-11 19:06:00,1.0963,1.0973,1.09615,1.0968,147600000.0
2009-06-11 19:07:00,1.09685,1.09855,1.09685,1.09805,372800000.0
2009-06-11 19:08:00,1.09815,1.0985,1.0977,1.0977,273400000.0
2009-06-11 19:09:00,1.0977,1.09835,1.0973,1.09835,315400000.0
2009-06-11 19:10:00,1.09835,1.09835,1.0973,1.0976,387800000.0
2009-06-11 19:11:00,1.0976,1.0978,1.09685,1.09695,343200003.0
2009-06-11 19:12:00,1.0969,1.097,1.0966,1.09675,302400000.0
2009-06-11 19:13:00,1.09675,1.0974,1.09675,1.0974,293200000.0
2009-06-11 19:14:00,1.09745,1.09775,1.0972,1.09725,316600000.0
2009-06-11 19:15:00,1.0974,1.0975,1.0965,1.0968,335000000.0
2009-06-11 19:16:00,1.0969,1.09715,1.09645,1.09655,349200000.0
2009-06-11 19:17:00,1.09655,1.0968,1.0964,1.09665,285000000.0
2009-06-11 19:18:00,1.09665,1.0967,1.09645,1.0965,291000000.0
2009-06-11 19:19:00,1.0965,1.09705,1.0964,1.09645,288200000.0
2009-06-11 19:20:00,1.0965,1.0968,1.0959,1.09615,227600000.0
2009-06-11 19:21:00,1.09615,1.0963,1.09575,1.0961,188400000.0
2009-06-11 19:22:00,1.0961,1.0961,1.09555,1.09555,169600000.0
2009-06-11 19:23:00,1.0959,1.09595,1.09535,1.09535,275400000.0
2009-06-11 19:24:00,1.0953,1.096,1.0952,1.0958,203800000.0
2009-06-11 19:25:00,1.09585,1.09635,1.09575,1.0962,256600000.0
2009-06-11 19:26:00,1.0961,1.09695,1.09605,1.0963,505600005.0
2009-06-11 19:27:00,1.0963,1.0964,1.0956,1.0961,301800000.0
2009-06-11 19:28:00,1.0961,1.0963,1.09565,1.0962,386400000.0
2009-06-11 19:29:00,1.09615,1.09615,1.0952,1.0957,303200000.0
2009-06-11 19:30:00,1.0957,1.0959,1.0952,1.0958,263600000.0
2009-06-11 19:31:00,1.0959,1.096,1.09525,1.0955,309800000.0
2009-06-11 19:32:00,1.0953,1.09555,1.0951,1.09555,181800000.0
2009-06-11 19:33:00,1.09555,1.096,1.0955,1.0959,203000000.0
2009-06-11 19:34:00,1.0959,1.0963,1.09585,1.0963,258400000.0
2009-06-11 19:35:00,1.0963,1.09805,1.0963,1.0976,335200000.0
2009-06-11 19:36:00,1.0976,1.0976,1.09535,1.0965,269200000.0
2009-06-11 19:37:00,1.09645,1.0979,1.09595,1.0979,317400000.0
2009-06-11 19:38:00,1.0979,1.098,1.0974,1.0977,217400000.0
2009-06-11 19:39:00,1.0977,1.09825,1.0977,1.09825,298400000.0
2009-06-11 19:40:00,1.09825,1.10045,1.09815,1.09935,276600000.0
2009-06-11 19:41:00,1.09935,1.0994,1.09905,1.09915,158600000.0
2009-06-11 19:42:00,1.0991,1.0991,1.0978,1.0982,253200000.0
2009-06-11 19:43:00,1.0982,1.09895,1.09805,1.09895,99800000.0
2009-06-11 19:44:00,1.09895,1.09895,1.0981,1.0982,168400000.0
2009-06-11 19:45:00,1.0983,1.09845,1.0982,1.0984,231600000.0
2009-06-11 19:46:00,1.0983,1.09835,1.09745,1.09755,223200000.0
2009-06-11 19:47:00,1.0976,1.0976,1.0972,1.09725,196600000.0
2009-06-11 19:48:00,1.0972,1.09735,1.097,1.09725,217400000.0
2009-06-11 19:49:00,1.0973,1.09835,1.0973,1.09765,140400000.0
2009-06-11 19:50:00,1.09775,1.09915,1.09775,1.09865,268600000.0
2009-06-11 19:51:00,1.0987,1.0991,1.09865,1.0988,203400000.0
2009-06-11 19:52:00,1.09875,1.09875,1.09825,1.0986,246600000.0
2009-06-11 19:53:00,1.0986,1.09945,1.0983,1.09915,407200000.0
2009-06-11 19:54:00,1.09915,1.09925,1.0985,1.0987,246400000.0
2009-06-11 19:55:00,1.09875,1.099,1.09875,1.09895,66000000.0
2009-06-11 19:56:00,1.09895,1.099,1.0983,1.0987,228000000.0
2009-06-11 19:57:00,1.09875,1.0988,1.09835,1.0988,153800000.0
2009-06-11 19:58:00,1.0988,1.09895,1.09875,1.09875,87800000.0
2009-06-11 19:59:00,1.0988,1.0992,1.0985,1.0992,268000000.0
2009-06-11 20:00:00,1.09915,1.0992,1.09875,1.0988,230400000.0
2009-06-11 20:01:00,1.0988,1.09885,1.0983,1.0983,249000000.0
2009-06-11 20:02:00,1.0983,1.0989,1.0983,1.09865,242800000.0
2009-06-11 20:03:00,1.09865,1.0988,1.09845,1.0988,203100000.0
2009-06-11 20:04:00,1.0988,1.0989,1.09845,1.09865,205800000.0
2009-06-11 20:05:00,1.0986,1.09885,1.09845,1.0988,166599997.0
2009-06-11 20:06:00,1.09875,1.0989,1.0986,1.09875,196400000.0
2009-06-11 20:07:00,1.09875,1.09915,1.09875,1.09915,136000000.0
2009-06-11 20:08:00,1.099,1.0993,1.0988,1.09885,221199999.0
2009-06-11 20:09:00,1.0988,1.099,1.09865,1.0988,65200000.0
2009-06-11 20:10:00,1.0988,1.09895,1.0984,1.0986,170800000.0
2009-06-11 20:11:00,1.0986,1.0987,1.09805,1.0981,185400000.0
2009-06-11 20:12:00,1.09815,1.0984,1.09805,1.0982,218600000.0
2009-06-11 20:13:00,1.0982,1.0983,1.0976,1.09785,155800000.0
2009-06-11 20:14:00,1.09795,1.0982,1.0977,1.098,199400000.0
2009-06-11 20:15:00,1.098,1.0983,1.09745,1.0982,121800000.0
2009-06-11 20:16:00,1.0982,1.0985,1.09815,1.09845,224800000.0
2009-06-11 20:17:00,1.0984,1.0987,1.09825,1.0985,261000000.0
2009-06-11 20:18:00,1.0984,1.0985,1.09815,1.0983,152600000.0
2009-06-11 20:19:00,1.0983,1.0983,1.09745,1.09745,248000000.0
2009-06-11 20:20:00,1.0974,1.09785,1.09735,1.0976,269800000.0
2009-06-11 20:21:00,1.0976,1.0981,1.0974,1.0974,167400000.0
2009-06-11 20:22:00,1.0974,1.09795,1.09735,1.09795,290800000.0
2009-06-11 20:23:00,1.09795,1.09795,1.09765,1.0978,187600000.0
2009-06-11 20:24:00,1.09785,1.09875,1.09755,1.09835,293300000.0
2009-06-11 20:25:00,1.09835,1.09845,1.0978,1.0979,290000000.0
2009-06-11 20:26:00,1.0979,1.0979,1.09745,1.09745,305000000.0
2009-06-11 20:27:00,1.09755,1.0976,1.09755,1.0976,75200000.0
2009-06-11 20:28:00,1.0976,1.09765,1.09735,1.09745,95800000.0
2009-06-11 20:29:00,1.09745,1.0975,1.09725,1.09725,165000000.0
2009-06-11 20:30:00,1.09725,1.0973,1.09705,1.0971,222800000.0
2009-06-11 20:31:00,1.0971,1.09725,1.09705,1.0972,167000000.0
2009-06-11 20:32:00,1.0972,1.09745,1.0971,1.0972,179200000.0
2009-06-11 20:33:00,1.09715,1.0974,1.09715,1.0973,870800030.0
2009-06-11 20:34:00,1.0973,1.0977,1.0971,1.0976,268000000.0
2009-06-11 20:35:00,1.0976,1.0978,1.0974,1.0978,348600000.0
2009-06-11 20:36:00,1.0978,1.0978,1.09745,1.0976,410400000.0
2009-06-11 20:37:00,1.0976,1.0979,1.0974,1.0978,216400000.0
2009-06-11 20:38:00,1.0978,1.09865,1.0978,1.0983,329400000.0
2009-06-11 20:39:00,1.0983,1.09915,1.09825,1.09865,332000000.0
2009-06-11 20:40:00,1.09865,1.0988,1.0984,1.09865,198400000.0
2009-06-11 20:41:00,1.09865,1.09865,1.09855,1.0986,135200000.0
2009-06-11 20:42:00,1.0988,1.09905,1.0988,1.09895,365600000.0
2009-06-11 20:43:00,1.09895,1.0992,1.0988,1.0988,278000000.0
2009-06-11 20:44:00,1.0988,1.0991,1.0988,1.09895,105200000.0
2009-06-11 20:45:00,1.099,1.0995,1.099,1.0993,300600000.0
2009-06-11 20:46:00,1.0993,1.0994,1.099,1.09905,261200000.0
2009-06-11 20:47:00,1.09905,1.0994,1.0988,1.09915,394800000.0
2009-06-11 20:48:00,1.09915,1.09915,1.0985,1.0989,290400000.0
2009-06-11 20:49:00,1.0989,1.09955,1.09875,1.09895,299400000.0
2009-06-11 20:50:00,1.09895,1.099,1.09875,1.09875,591200000.0
2009-06-11 20:51:00,1.09875,1.099,1.09875,1.0989,550800000.0
2009-06-11 20:52:00,1.0989,1.0989,1.0985,1.0989,242200000.0
2009-06-11 20:53:00,1.0989,1.0989,1.09865,1.0987,76100000.0
2009-06-11 20:54:00,1.0987,1.0987,1.09765,1.09805,294800000.0
2009-06-11 20:55:00,1.09805,1.09805,1.09755,1.0978,200100000.0
2009-06-11 20:56:00,1.0978,1.09835,1.0978,1.09805,141600000.0
2009-06-11 20:57:00,1.09815,1.0983,1.0977,1.09775,193000000.0
2009-06-11 20:58:00,1.09775,1.098,1.09775,1.098,145200000.0
2009-06-11 20:59:00,1.09795,1.09795,1.09735,1.0977,262399999.0
2009-06-11 21:00:00,1.0978,1.0982,1.09775,1.0982,225200000.0
2009-06-11 21:01:00,1.0982,1.0984,1.09795,1.09805,325000000.0
2009-06-11 21:02:00,1.09805,1.0987,1.09805,1.0987,674600000.0
2009-06-11 21:03:00,1.0987,1.0993,1.09795,1.099,417500000.0
2009-06-11 21:04:00,1.0987,1.09915,1.09855,1.0988,536400000.0
2009-06-11 21:05:00,1.0988,1.09895,1.09875,1.0988,304400000.0
2009-06-11 21:06:00,1.0989,1.0989,1.0983,1.0985,260800000.0
2009-06-11 21:07:00,1.0985,1.0986,1.0984,1.0984,189200000.0
2009-06-11 21:08:00,1.0983,1.0985,1.09795,1.09795,236200000.0
2009-06-11 21:09:00,1.0981,1.0985,1.09795,1.0982,59800000.0
2009-06-11 21:10:00,1.09825,1.09865,1.09805,1.0985,358400000.0
2009-06-11 21:11:00,1.09855,1.0987,1.0983,1.0985,398600000.0
2009-06-11 21:12:00,1.0986,1.099,1.09845,1.099,124200000.0
2009-06-11 21:13:00,1.099,1.099,1.09875,1.09875,149200000.0
2009-06-11 21:14:00,1.09885,1.09885,1.0986,1.0988,175000000.0
2009-06-11 21:15:00,1.0988,1.09895,1.09875,1.09875,94000000.0
2009-06-11 21:16:00,1.0988,1.0989,1.0984,1.09865,505600000.0
2009-06-11 21:17:00,1.0985,1.0987,1.0985,1.0987,148000000.0
2009-06-11 21:18:00,1.0987,1.0991,1.09855,1.09865,357800000.0
2009-06-11 21:19:00,1.09875,1.099,1.09875,1.099,165400000.0
2009-06-11 21:20:00,1.099,1.099,1.0984,1.0987,203400000.0
2009-06-11 21:21:00,1.0987,1.09905,1.0985,1.0989,192400000.0
2009-06-11 21:22:00,1.0989,1.099,1.0986,1.099,160200000.0
2009-06-11 21:23:00,1.099,1.0993,1.09855,1.0993,495599999.0
2009-06-11 21:24:00,1.0993,1.0993,1.09855,1.09855,321300000.0
2009-06-11 21:25:00,1.0986,1.0988,1.09845,1.0987,255600000.0
2009-06-11 21:26:00,1.0987,1.0988,1.0985,1.0987,50400000.0
2009-06-11 21:27:00,1.0987,1.0988,1.09855,1.0988,105800000.0
2009-06-11 21:28:00,1.0989,1.0993,1.0989,1.0993,100800000.0
2009-06-11 21:29:00,1.0993,1.09965,1.09925,1.0994,133800000.0
2009-06-11 21:30:00,1.09945,1.0998,1.0994,1.09975,266200000.0
2009-06-11 21:31:00,1.09995,1.10045,1.09995,1.10025,494600000.0
2009-06-11 21:32:00,1.10015,1.1002,1.0999,1.1,236200000.0
2009-06-11 21:33:00,1.1,1.1,1.0996,1.09965,103000000.0
2009-06-11 21:34:00,1.09965,1.1003,1.09965,1.1003,203800000.0
2009-06-11 21:35:00,1.10035,1.10035,1.0999,1.1001,140400000.0
2009-06-11 21:36:00,1.1001,1.10035,1.1001,1.1002,276800000.0
2009-06-11 21:37:00,1.1002,1.1002,1.1,1.1002,368200000.0
2009-06-11 21:38:00,1.1002,1.1002,1.09995,1.09995,103000000.0
2009-06-11 21:39:00,1.09995,1.1002,1.0996,1.1002,181500000.0
2009-06-11 21:40:00,1.1002,1.1003,1.1,1.1,274400000.0
2009-06-11 21:41:00,1.10015,1.1003,1.1,1.1003,468800000.0
2009-06-11 21:42:00,1.1003,1.10085,1.1001,1.1002,403000000.0
2009-06-11 21:43:00,1.1002,1.1002,1.0999,1.0999,203000000.0
2009-06-11 21:44:00,1.0999,1.1008,1.0999,1.1007,172600000.0
2009-06-11 21:45:00,1.1007,1.10105,1.1006,1.10095,301400000.0
2009-06-11 21:46:00,1.10095,1.101,1.1006,1.10065,358400000.0
2009-06-11 21:47:00,1.10065,1.1011,1.10065,1.10095,510600000.0
2009-06-11 21:48:00,1.101,1.10145,1.101,1.10145,372000000.0
2009-06-11 21:49:00,1.1014,1.1014,1.1012,1.10125,129800000.0
2009-06-11 21:50:00,1.10115,1.10125,1.101,1.1011,239800000.0
2009-06-11 21:51:00,1.1011,1.1014,1.1011,1.1014,405200000.0
2009-06-11 21:52:00,1.1014,1.10155,1.10105,1.10125,209000000.0
2009-06-11 21:53:00,1.10135,1.10145,1.1011,1.10125,276000000.0
2009-06-11 21:54:00,1.1013,1.1018,1.10105,1.10145,169400000.0
2009-06-11 21:55:00,1.10145,1.1017,1.10145,1.10145,173100000.0
2009-06-11 21:56:00,1.10165,1.1022,1.1016,1.102,324800000.0
2009-06-11 21:57:00,1.102,1.10315,1.102,1.10315,797600002.0
2009-06-11 21:58:00,1.10315,1.1037,1.10295,1.1033,315000000.0
2009-06-11 21:59:00,1.1033,1.1037,1.10315,1.10315,408800000.0
2009-06-11 22:00:00,1.1031,1.10325,1.103,1.10305,322200000.0
2009-06-11 22:01:00,1.10305,1.10305,1.10265,1.10295,233200000.0
2009-06-11 22:02:00,1.103,1.10315,1.10295,1.10305,223600000.0
2009-06-11 22:03:00,1.1031,1.1033,1.10295,1.1033,281600000.0
2009-06-11 22:04:00,1.10335,1.1037,1.10335,1.1035,493600000.0
2009-06-11 22:05:00,1.1035,1.10355,1.1035,1.1035,572200000.0
2009-06-11 22:06:00,1.1036,1.1036,1.1034,1.1034,201000000.0
2009-06-11 22:07:00,1.1034,1.1035,1.1034,1.1035,88400000.0
2009-06-11 22:08:00,1.10355,1.10355,1.10295,1.10315,102000000.0
2009-06-11 22:09:00,1.10315,1.10315,1.1031,1.1031,120000000.0
2009-06-11 22:10:00,1.1031,1.1033,1.10305,1.10305,99800000.0
2009-06-11 22:11:00,1.10325,1.1033,1.10305,1.1033,22200000.0
2009-06-11 22:12:00,1.1033,1.1033,1.1028,1.10295,131600000.0
2009-06-11 22:13:00,1.1029,1.1029,1.10285,1.1029,34600000.0
2009-06-11 22:14:00,1.1029,1.1029,1.1027,1.1027,57800000.0
2009-06-11 22:15:00,1.1028,1.1028,1.10275,1.10275,49400000.0
2009-06-11 22:16:00,1.1028,1.1028,1.1025,1.10255,42200000.0
2009-06-11 22:17:00,1.10255,1.1028,1.10245,1.10255,61000000.0
2009-06-11 22:18:00,1.1026,1.10305,1.10255,1.10305,107200000.0
2009-06-11 22:19:00,1.10305,1.1035,1.10305,1.10315,80200000.0
2009-06-11 22:20:00,1.10315,1.1034,1.10285,1.1031,88700000.0
2009-06-11 22:21:00,1.1031,1.1032,1.10285,1.1031,131200000.0
2009-06-11 22:22:00,1.1031,1.10335,1.1029,1.10315,78200000.0
2009-06-11 22:23:00,1.10315,1.1032,1.1025,1.10275,339200000.0
2009-06-11 22:24:00,1.103,1.10315,1.1025,1.1028,377600000.0
2009-06-11 22:25:00,1.1028,1.1028,1.10255,1.1026,101000000.0
2009-06-11 22:26:00,1.1026,1.1028,1.10255,1.10255,124000000.0
2009-06-11 22:27:00,1.10255,1.10285,1.10235,1.1024,161600000.0
2009-06-11 22:28:00,1.1024,1.10265,1.10125,1.1018,137099999.0
2009-06-11 22:29:00,1.1018,1.102,1.1017,1.10185,139800000.0
2009-06-11 22:30:00,1.1019,1.10215,1.1015,1.1016,173800000.0
2009-06-11 22:31:00,1.1018,1.1019,1.10145,1.1017,62800000.0
2009-06-11 22:32:00,1.1013,1.10165,1.10125,1.10135,64600000.0
2009-06-11 22:33:00,1.10135,1.1015,1.10125,1.1014,101000000.0
2009-06-11 22:34:00,1.1014,1.10145,1.10095,1.10145,47000000.0
2009-06-11 22:35:00,1.10155,1.10155,1.10155,1.10155,2000000.0
2009-06-11 22:36:00,1.1015,1.1015,1.1014,1.10145,15800000.0
2009-06-11 22:37:00,1.10145,1.1016,1.1014,1.1016,52000000.0
2009-06-11 22:38:00,1.1016,1.1017,1.10115,1.1013,90000000.0
2009-06-11 22:39:00,1.1014,1.10155,1.10105,1.1015,40400000.0
2009-06-11 22:40:00,1.10185,1.10185,1.1014,1.1015,5200000.0
2009-06-11 22:41:00,1.10155,1.1018,1.1015,1.1015,33200000.0
2009-06-11 22:42:00,1.1016,1.1016,1.1016,1.1016,10800000.0
2009-06-11 22:43:00,1.1014,1.1014,1.10125,1.1013,24400000.0
2009-06-11 22:44:00,1.1013,1.1014,1.10125,1.1014,22000000.0
2009-06-11 22:45:00,1.10135,1.1017,1.10135,1.10135,77400000.0
2009-06-11 22:46:00,1.10145,1.10165,1.10145,1.10165,7000000.0
2009-06-11 22:47:00,1.10165,1.10165,1.10165,1.10165,1000000.0
2009-06-11 22:48:00,1.10165,1.10165,1.10155,1.10155,10200000.0
2009-06-11 22:49:00,1.1016,1.10175,1.10155,1.10175,26000000.0
2009-06-11 22:50:00,1.1017,1.10175,1.1017,1.10175,57200000.0
2009-06-11 22:51:00,1.10175,1.10175,1.1017,1.1017,75800000.0
2009-06-11 22:52:00,1.1018,1.1018,1.10155,1.1017,90800000.0
2009-06-11 22:53:00,1.10165,1.1017,1.10165,1.1017,87600000.0
2009-06-11 22:54:00,1.1017,1.1017,1.1017,1.1017,108800000.0
2009-06-11 22:55:00,1.1017,1.1019,1.1016,1.1018,129400000.0
2009-06-11 22:56:00,1.10185,1.1026,1.10185,1.10185,115200000.0
2009-06-11 22:57:00,1.10185,1.10245,1.10185,1.1023,50200000.0
2009-06-11 22:58:00,1.1023,1.10245,1.1023,1.10245,12600000.0
2009-06-11 22:59:00,1.10225,1.1023,1.1019,1.1019,6400000.0
2009-06-11 23:00:00,1.10195,1.10195,1.10195,1.10195,1000000.0
2009-06-11 23:01:00,1.10188,1.10216,1.10178,1.10216,12000000.0
2009-06-11 23:02:00,1.1018,1.1022,1.10175,1.1022,9800000.0
2009-06-11 23:03:00,1.10225,1.10235,1.10225,1.1023,15600000.0
2009-06-11 23:04:00,1.1023,1.1024,1.1023,1.1024,10600000.0
2009-06-11 23:05:00,1.1025,1.10265,1.1025,1.10255,19000000.0
2009-06-11 23:06:00,1.1027,1.1027,1.1027,1.1027,1000000.0
2009-06-11 23:07:00,1.10285,1.1029,1.10265,1.1027,9200000.0
2009-06-11 23:08:00,1.1027,1.1027,1.1022,1.10255,23000000.0
2009-06-11 23:09:00,1.1029,1.1034,1.1025,1.1034,22000000.0
2009-06-11 23:10:00,1.1034,1.1036,1.10275,1.10285,85200000.0
2009-06-11 23:11:00,1.10275,1.1029,1.10275,1.1029,8000000.0
2009-06-11 23:12:00,1.10315,1.1033,1.10245,1.1029,84400000.0
2009-06-11 23:13:00,1.10305,1.1031,1.1028,1.1031,38600000.0
2009-06-11 23:14:00,1.10268,1.10278,1.10258,1.1027,13800000.0
2009-06-11 23:15:00,1.10295,1.1032,1.10285,1.1031,42800000.0
2009-06-11 23:16:00,1.10325,1.10325,1.10325,1.10325,5600000.0
2009-06-11 23:17:00,1.10291,1.10309,1.10274,1.10274,64800000.0
2009-06-11 23:18:00,1.1033,1.1033,1.1033,1.1033,5200000.0
2009-06-11 23:19:00,1.1033,1.1033,1.1032,1.1032,3200000.0
2009-06-11 23:20:00,1.10315,1.10335,1.10315,1.10335,13000000.0
2009-06-11 23:21:00,1.10335,1.1036,1.10325,1.10335,113600000.0
2009-06-11 23:22:00,1.1033,1.1035,1.1033,1.1035,46600000.0
2009-06-11 23:23:00,1.10345,1.10345,1.10305,1.10305,8700000.0
2009-06-11 23:24:00,1.1026,1.10286,1.10242,1.10247,117000000.0
2009-06-11 23:25:00,1.1027,1.10277,1.10262,1.10273,60800000.0
2009-06-11 23:26:00,1.103,1.103,1.10195,1.10195,71600000.0
2009-06-11 23:27:00,1.1021,1.1022,1.1021,1.1022,19800000.0
2009-06-11 23:28:00,1.1022,1.1022,1.1021,1.10215,11800000.0
2009-06-11 23:29:00,1.10215,1.10235,1.10215,1.10235,63800000.0
2009-06-11 23:30:00,1.10208,1.10217,1.10208,1.10216,13000000.0
2009-06-11 23:31:00,1.1024,1.1025,1.1024,1.1025,5000000.0
2009-06-11 23:32:00,1.10245,1.10255,1.1024,1.10255,6000000.0
2009-06-11 23:33:00,1.1025,1.10255,1.10245,1.10255,15000000.0
2009-06-11 23:34:00,1.10265,1.103,1.10245,1.10245,36800000.0
2009-06-11 23:35:00,1.1027,1.1029,1.1024,1.1029,34600000.0
2009-06-11 23:36:00,1.10285,1.10306,1.10265,1.10268,121200000.0
2009-06-11 23:37:00,1.1029,1.1032,1.1029,1.10315,21600000.0
2009-06-11 23:38:00,1.1033,1.10345,1.1032,1.1033,92500000.0
2009-06-11 23:39:00,1.1033,1.1033,1.1033,1.1033,22000000.0
2009-06-11 23:40:00,1.10335,1.10335,1.10335,1.10335,6200000.0
2009-06-11 23:41:00,1.10335,1.10345,1.1033,1.10335,30600000.0
2009-06-11 23:42:00,1.1035,1.1035,1.1034,1.1034,4000000.0
2009-06-11 23:43:00,1.10345,1.1035,1.1034,1.1034,6600000.0
2009-06-11 23:44:00,1.10345,1.1035,1.1034,1.10345,8400000.0
2009-06-11 23:45:00,1.1035,1.10355,1.10345,1.10355,4800000.0
2009-06-11 23:46:00,1.10375,1.10445,1.1036,1.1039,154999996.0
2009-06-11 23:47:00,1.10335,1.10395,1.10335,1.10395,28200000.0
2009-06-11 23:48:00,1.10405,1.10405,1.103,1.103,27600000.0
2009-06-11 23:49:00,1.10325,1.10325,1.10325,1.10325,8400000.0
2009-06-11 23:50:00,1.1035,1.10375,1.1035,1.10355,15000000.0
2009-06-11 23:51:00,1.10355,1.10355,1.1032,1.1033,61800000.0
2009-06-11 23:52:00,1.1034,1.1034,1.1034,1.1034,1000000.0
2009-06-11 23:53:00,1.10354,1.10354,1.10329,1.10329,33000000.0
2009-06-11 23:54:00,1.10323,1.1034,1.10318,1.10328,79800000.0
2009-06-11 23:55:00,1.10329,1.10329,1.10303,1.10311,16600000.0
2009-06-11 23:56:00,1.1033,1.1033,1.1033,1.1033,3600000.0
2009-06-11 23:57:00,1.1034,1.1034,1.1034,1.1034,1000000.0
2009-06-11 23:58:00,1.1033,1.1034,1.1033,1.1034,2800000.0
2009-06-11 23:59:00,1.1033,1.1033,1.1026,1.10265,36400000.0
2009-06-12 00:00:00,1.10265,1.10265,1.10255,1.10255,18400000.0
2009-06-12 00:01:00,1.1027,1.10305,1.10255,1.10295,72400000.0
2009-06-12 00:02:00,1.10295,1.1032,1.10295,1.103,54800000.0
2009-06-12 00:03:00,1.1031,1.10325,1.103,1.10315,114800000.0
2009-06-12 00:04:00,1.10316,1.10335,1.10294,1.10317,41600000.0
2009-06-12 00:05:00,1.10315,1.10325,1.10315,1.10315,30400000.0
2009-06-12 00:06:00,1.10323,1.10323,1.10303,1.10303,104400000.0
2009-06-12 00:07:00,1.10315,1.10315,1.10315,1.10315,59000000.0
2009-06-12 00:08:00,1.10315,1.10325,1.10315,1.10325,44200000.0
2009-06-12 00:09:00,1.10325,1.10325,1.1031,1.1031,42000000.0
2009-06-12 00:10:00,1.1031,1.10315,1.1031,1.1031,37600000.0
2009-06-12 00:11:00,1.1031,1.1031,1.1031,1.1031,16600000.0
2009-06-12 00:12:00,1.1031,1.1031,1.1031,1.1031,7800000.0
2009-06-12 00:13:00,1.1031,1.1031,1.10305,1.10305,13000000.0
2009-06-12 00:14:00,1.10305,1.10305,1.10245,1.1026,102000000.0
2009-06-12 00:15:00,1.1026,1.1026,1.1025,1.10255,21600000.0
2009-06-12 00:16:00,1.10255,1.10255,1.10245,1.10245,14800000.0
2009-06-12 00:17:00,1.10245,1.10245,1.1018,1.102,80400000.0
2009-06-12 00:18:00,1.102,1.102,1.102,1.102,25200000.0
2009-06-12 00:19:00,1.102,1.102,1.1019,1.10195,63600000.0
2009-06-12 00:20:00,1.10195,1.10195,1.1015,1.1015,157600000.0
2009-06-12 00:21:00,1.1014,1.1018,1.1014,1.1018,45600000.0
2009-06-12 00:22:00,1.10215,1.1027,1.10215,1.10245,141800000.0
2009-06-12 00:23:00,1.10245,1.10245,1.1019,1.10205,139200000.0
2009-06-12 00:24:00,1.102,1.102,1.102,1.102,20800000.0
2009-06-12 00:25:00,1.102,1.102,1.102,1.102,15600000.0
2009-06-12 00:26:00,1.102,1.102,1.102,1.102,41600000.0
2009-06-12 00:27:00,1.102,1.102,1.102,1.102,67600000.0
2009-06-12 00:28:00,1.102,1.102,1.10195,1.102,35600000.0
2009-06-12 00:29:00,1.10195,1.102,1.10195,1.102,42400000.0
2009-06-12 00:30:00,1.102,1.102,1.102,1.102,26000000.0
2009-06-12 00:31:00,1.102,1.102,1.102,1.102,76000000.0
2009-06-12 00:32:00,1.102,1.10245,1.102,1.102,49400000.0
2009-06-12 00:33:00,1.1022,1.10235,1.1017,1.10225,150200000.0
2009-06-12 00:34:00,1.1024,1.1025,1.10205,1.10215,102000000.0
2009-06-12 00:35:00,1.10215,1.10215,1.1021,1.1021,109600000.0
2009-06-12 00:36:00,1.1021,1.1026,1.1021,1.1026,67800000.0
2009-06-12 00:37:00,1.1026,1.1026,1.10255,1.1026,49400000.0
2009-06-12 00:38:00,1.1026,1.1026,1.10255,1.10255,54400000.0
2009-06-12 00:39:00,1.10255,1.10255,1.10255,1.10255,83200000.0
2009-06-12 00:40:00,1.10255,1.10275,1.10205,1.1021,78000000.0
2009-06-12 00:41:00,1.10215,1.10215,1.10215,1.10215,131800000.0
2009-06-12 00:42:00,1.10215,1.10245,1.10215,1.10245,102400000.0
2009-06-12 00:43:00,1.10245,1.10245,1.10245,1.10245,99600000.0
2009-06-12 00:44:00,1.10245,1.10245,1.10245,1.10245,63000000.0
2009-06-12 00:45:00,1.10245,1.10245,1.10245,1.10245,9600000.0
2009-06-12 00:46:00,1.10245,1.10245,1.10245,1.10245,34000000.0
2009-06-12 00:47:00,1.10235,1.10245,1.102,1.1022,114800000.0
2009-06-12 00:48:00,1.10215,1.10215,1.10215,1.10215,72000000.0
2009-06-12 00:49:00,1.10208,1.10208,1.10197,1.10208,38200000.0
2009-06-12 00:50:00,1.1024,1.1024,1.1021,1.10215,59800000.0
2009-06-12 00:51:00,1.10215,1.10215,1.1019,1.1019,50400000.0
2009-06-12 00:52:00,1.10195,1.10195,1.10195,1.10195,75000000.0
2009-06-12 00:53:00,1.10195,1.10195,1.10195,1.10195,120600000.0
2009-06-12 00:54:00,1.10195,1.10245,1.10195,1.10245,38800000.0
2009-06-12 00:55:00,1.10245,1.10245,1.10245,1.10245,2400000.0
2009-06-12 00:56:00,1.10245,1.10245,1.1018,1.10195,65600000.0
2009-06-12 00:57:00,1.10195,1.10195,1.10195,1.10195,54000000.0
2009-06-12 00:58:00,1.10195,1.102,1.10195,1.102,53400000.0
2009-06-12 00:59:00,1.102,1.102,1.102,1.102,13000000.0
2009-06-12 01:00:00,1.102,1.102,1.102,1.102,13000000.0
2009-06-12 01:01:00,1.102,1.102,1.102,1.102,12000000.0
2009-06-12 01:02:00,1.102,1.102,1.102,1.102,8000000.0
2009-06-12 01:03:00,1.102,1.102,1.10195,1.10195,62600000.0
2009-06-12 01:04:00,1.10195,1.10195,1.10195,1.10195,31200000.0
2009-06-12 01:05:00,1.1016,1.10182,1.1016,1.10163,61800000.0
2009-06-12 01:06:00,1.10195,1.10205,1.10195,1.10195,59800000.0
2009-06-12 01:07:00,1.10195,1.10195,1.10195,1.10195,20800000.0
2009-06-12 01:08:00,1.10195,1.102,1.10195,1.10195,44800000.0
2009-06-12 01:09:00,1.10153,1.10177,1.10141,1.10177,25400000.0
2009-06-12 01:10:00,1.10195,1.10195,1.10195,1.10195,8400000.0
2009-06-12 01:11:00,1.10195,1.10195,1.10135,1.1015,71200000.0
2009-06-12 01:12:00,1.1015,1.1015,1.1015,1.1015,13800000.0
2009-06-12 01:13:00,1.1015,1.1015,1.10145,1.10145,27600000.0
2009-06-12 01:14:00,1.10145,1.10145,1.10145,1.10145,116200000.0
2009-06-12 01:15:00,1.10145,1.10145,1.1011,1.1014,100200000.0
2009-06-12 01:16:00,1.1014,1.1014,1.10085,1.1013,38800000.0
2009-06-12 01:17:00,1.1014,1.10145,1.10115,1.10145,51800000.0
2009-06-12 01:18:00,1.10145,1.10145,1.10145,1.10145,57600000.0
2009-06-12 01:19:00,1.10145,1.10145,1.10145,1.10145,64000000.0
2009-06-12 01:20:00,1.10145,1.10145,1.1011,1.1013,23800000.0
2009-06-12 01:21:00,1.1013,1.1013,1.10105,1.1011,57200000.0
2009-06-12 01:22:00,1.1011,1.1014,1.101,1.1011,39200000.0
2009-06-12 01:23:00,1.1012,1.1014,1.1012,1.1014,73800000.0
2009-06-12 01:24:00,1.1014,1.10145,1.1014,1.10145,70000000.0
2009-06-12 01:25:00,1.10145,1.1015,1.1013,1.1013,135600000.0
2009-06-12 01:26:00,1.10135,1.10135,1.10135,1.10135,101400000.0
2009-06-12 01:27:00,1.10135,1.10135,1.10095,1.10105,66200000.0
2009-06-12 01:28:00,1.10105,1.1011,1.101,1.1011,37400000.0
2009-06-12 01:29:00,1.1011,1.1013,1.1009,1.1013,35000000.0
2009-06-12 01:30:00,1.1013,1.1013,1.1009,1.10105,103400000.0
2009-06-12 01:31:00,1.10105,1.10105,1.10105,1.10105,7000000.0
2009-06-12 01:32:00,1.10105,1.10105,1.10105,1.10105,11000000.0
2009-06-12 01:33:00,1.1011,1.1012,1.1011,1.1012,17000000.0
2009-06-12 01:34:00,1.1012,1.1012,1.1012,1.1012,12400000.0
2009-06-12 01:35:00,1.1012,1.1012,1.10115,1.10115,97800000.0
2009-06-12 01:36:00,1.10115,1.10115,1.10115,1.10115,142400000.0
2009-06-12 01:37:00,1.10115,1.10115,1.10065,1.10085,57800000.0
2009-06-12 01:38:00,1.10085,1.10095,1.1007,1.1007,100800000.0
2009-06-12 01:39:00,1.1007,1.1007,1.1007,1.1007,66800000.0
2009-06-12 01:40:00,1.1007,1.1007,1.1007,1.1007,90200000.0
2009-06-12 01:41:00,1.1007,1.1007,1.1007,1.1007,45600000.0
2009-06-12 01:42:00,1.1007,1.1007,1.1007,1.1007,30400000.0
2009-06-12 01:43:00,1.1007,1.1007,1.1007,1.1007,63200000.0
2009-06-12 01:44:00,1.1007,1.1009,1.1007,1.1007,69200000.0
2009-06-12 01:45:00,1.10075,1.10135,1.10075,1.10135,47800000.0
2009-06-12 01:46:00,1.10135,1.10145,1.10125,1.1014,91100000.0
2009-06-12 01:47:00,1.1008,1.1009,1.10075,1.10075,89400000.0
2009-06-12 01:48:00,1.10075,1.10075,1.10075,1.10075,15600000.0
2009-06-12 01:49:00,1.10075,1.10085,1.10075,1.10085,61000000.0
2009-06-12 01:50:00,1.10085,1.10085,1.10085,1.10085,39200000.0
2009-06-12 01:51:00,1.10085,1.10085,1.10085,1.10085,33600000.0
2009-06-12 01:52:00,1.10085,1.10085,1.1008,1.1008,17600000.0
2009-06-12 01:53:00,1.10068,1.10109,1.10061,1.10109,21800000.0
2009-06-12 01:54:00,1.1008,1.1008,1.1008,1.1008,15000000.0
2009-06-12 01:55:00,1.1008,1.1008,1.1008,1.1008,9600000.0
2009-06-12 01:56:00,1.1007,1.10075,1.1007,1.1007,11200000.0
2009-06-12 01:57:00,1.1008,1.101,1.10075,1.1008,31000000.0
2009-06-12 01:58:00,1.10085,1.1011,1.10085,1.101,19200000.0
2009-06-12 01:59:00,1.1011,1.1012,1.101,1.10105,31600000.0
2009-06-12 02:00:00,1.10105,1.10145,1.101,1.1012,72400000.0
2009-06-12 02:01:00,1.101,1.1012,1.101,1.10115,12200000.0
2009-06-12 02:02:00,1.1012,1.1012,1.10115,1.1012,9400000.0
2009-06-12 02:03:00,1.10115,1.1012,1.10115,1.10115,5200000.0
2009-06-12 02:04:00,1.1012,1.1012,1.1012,1.1012,2000000.0
2009-06-12 02:05:00,1.10115,1.1013,1.10115,1.1013,5000000.0
2009-06-12 02:06:00,1.1011,1.1012,1.10105,1.10105,10800000.0
2009-06-12 02:07:00,1.10115,1.1012,1.101,1.101,17600000.0
2009-06-12 02:08:00,1.1011,1.1012,1.1011,1.1011,40000000.0
2009-06-12 02:09:00,1.1011,1.1012,1.101,1.101,20800000.0
2009-06-12 02:10:00,1.1011,1.1012,1.1011,1.1012,12200000.0
2009-06-12 02:11:00,1.1012,1.1012,1.1012,1.1012,4000000.0
2009-06-12 02:12:00,1.1012,1.1012,1.1012,1.1012,17200000.0
2009-06-12 02:13:00,1.1012,1.1012,1.1012,1.1012,19600000.0
2009-06-12 02:14:00,1.1012,1.1012,1.1012,1.1012,30000000.0
2009-06-12 02:15:00,1.1012,1.1012,1.1012,1.1012,22400000.0
2009-06-12 02:16:00,1.1012,1.1013,1.1012,1.1012,27000000.0
2009-06-12 02:17:00,1.1012,1.10165,1.1011,1.10165,55000000.0
2009-06-12 02:18:00,1.10165,1.10165,1.1012,1.1012,55000000.0
2009-06-12 02:19:00,1.1013,1.1013,1.1012,1.1012,4600000.0
2009-06-12 02:20:00,1.10094,1.10146,1.10094,1.10106,32000000.0
2009-06-12 02:21:00,1.1013,1.1013,1.1012,1.1012,4800000.0
2009-06-12 02:22:00,1.1013,1.1013,1.1012,1.1012,11600000.0
2009-06-12 02:23:00,1.1013,1.1013,1.1012,1.1013,14800000.0
2009-06-12 02:24:00,1.1013,1.10155,1.1012,1.1014,107000000.0
2009-06-12 02:25:00,1.1014,1.1015,1.10135,1.1014,274400000.0
2009-06-12 02:26:00,1.1014,1.1018,1.1014,1.1015,53000000.0
2009-06-12 02:27:00,1.1015,1.10155,1.1015,1.10155,32800000.0
2009-06-12 02:28:00,1.10155,1.10245,1.1015,1.10245,82800000.0
2009-06-12 02:29:00,1.10245,1.1026,1.1023,1.10235,114000000.0
2009-06-12 02:30:00,1.10235,1.10235,1.1022,1.1022,36200000.0
2009-06-12 02:31:00,1.1022,1.1022,1.10215,1.10215,34000000.0
2009-06-12 02:32:00,1.10215,1.10225,1.10215,1.10225,44800000.0
2009-06-12 02:33:00,1.10225,1.10225,1.1021,1.1021,51200000.0
2009-06-12 02:34:00,1.1021,1.1021,1.1021,1.1021,30600000.0
2009-06-12 02:35:00,1.1021,1.10215,1.1021,1.1021,56600000.0
2009-06-12 02:36:00,1.1022,1.10295,1.1022,1.10295,44200000.0
2009-06-12 02:37:00,1.10295,1.10415,1.10295,1.104,62100000.0
2009-06-12 02:38:00,1.1038,1.1038,1.10355,1.1036,26800000.0
2009-06-12 02:39:00,1.1036,1.1036,1.10335,1.1036,18800000.0
2009-06-12 02:40:00,1.10335,1.1034,1.10335,1.1034,42400000.0
2009-06-12 02:41:00,1.1034,1.1037,1.1034,1.1037,35400000.0
2009-06-12 02:42:00,1.10375,1.10385,1.10375,1.10385,3000000.0
2009-06-12 02:43:00,1.10365,1.1037,1.1035,1.1035,38000000.0
2009-06-12 02:44:00,1.10355,1.10355,1.1035,1.1035,193400000.0
2009-06-12 02:45:00,1.1036,1.10365,1.1032,1.1032,60600000.0
2009-06-12 02:46:00,1.1032,1.1032,1.1032,1.1032,34200000.0
2009-06-12 02:47:00,1.1032,1.1032,1.10315,1.10315,12000000.0
2009-06-12 02:48:00,1.10315,1.1032,1.1031,1.1031,34400000.0
2009-06-12 02:49:00,1.10295,1.10298,1.10289,1.10295,49000000.0
2009-06-12 02:50:00,1.10305,1.1031,1.103,1.103,141800000.0
2009-06-12 02:51:00,1.103,1.1031,1.103,1.103,28800000.0
2009-06-12 02:52:00,1.103,1.1031,1.103,1.103,25000000.0
2009-06-12 02:53:00,1.1031,1.1031,1.103,1.103,5200000.0
2009-06-12 02:54:00,1.1031,1.1031,1.1022,1.1023,95400000.0
2009-06-12 02:55:00,1.1023,1.103,1.1022,1.1026,107400000.0
2009-06-12 02:56:00,1.1026,1.1026,1.1026,1.1026,9600000.0
2009-06-12 02:57:00,1.1026,1.1026,1.1022,1.1022,17400000.0
2009-06-12 02:58:00,1.1026,1.1026,1.1022,1.1025,15000000.0
2009-06-12 02:59:00,1.1026,1.1026,1.1025,1.1025,11600000.0
2009-06-12 03:00:00,1.1026,1.1026,1.1025,1.1025,30000000.0
2009-06-12 03:01:00,1.1025,1.1027,1.1025,1.1027,60400000.0
2009-06-12 03:02:00,1.1027,1.1027,1.10215,1.1025,36000000.0
2009-06-12 03:03:00,1.1025,1.1027,1.10225,1.1026,52200000.0
2009-06-12 03:04:00,1.1026,1.1026,1.1025,1.1025,27200000.0
2009-06-12 03:05:00,1.1025,1.1026,1.1024,1.1024,89800000.0
2009-06-12 03:06:00,1.1024,1.1024,1.1024,1.1024,31200000.0
2009-06-12 03:07:00,1.1024,1.10255,1.10235,1.1024,30600000.0
2009-06-12 03:08:00,1.1025,1.1026,1.1024,1.1024,36600000.0
2009-06-12 03:09:00,1.1025,1.1025,1.1024,1.1024,49400000.0
2009-06-12 03:10:00,1.1024,1.1024,1.10235,1.1024,69000000.0
2009-06-12 03:11:00,1.1024,1.1024,1.1024,1.1024,22400000.0
2009-06-12 03:12:00,1.1024,1.1024,1.10235,1.10235,53200000.0
2009-06-12 03:13:00,1.10235,1.10235,1.10205,1.1021,36400000.0
2009-06-12 03:14:00,1.1022,1.1022,1.1017,1.102,45400000.0
2009-06-12 03:15:00,1.1021,1.1023,1.1018,1.1023,40400000.0
2009-06-12 03:16:00,1.1023,1.1023,1.1023,1.1023,58800000.0
2009-06-12 03:17:00,1.1023,1.1023,1.1023,1.1023,137800000.0
2009-06-12 03:18:00,1.1023,1.1023,1.1023,1.1023,6800000.0
2009-06-12 03:19:00,1.1023,1.1023,1.1023,1.1023,25400000.0
2009-06-12 03:20:00,1.1023,1.1023,1.102,1.1021,22400000.0
2009-06-12 03:21:00,1.1021,1.1021,1.10175,1.1018,70400000.0
2009-06-12 03:22:00,1.10195,1.102,1.1018,1.1019,42600000.0
2009-06-12 03:23:00,1.1019,1.1021,1.1018,1.102,60000000.0
2009-06-12 03:24:00,1.102,1.1021,1.102,1.1021,29800000.0
2009-06-12 03:25:00,1.1021,1.1023,1.10175,1.1021,39000000.0
2009-06-12 03:26:00,1.1021,1.1021,1.1021,1.1021,16000000.0
2009-06-12 03:27:00,1.1021,1.1022,1.1021,1.1021,31200000.0
2009-06-12 03:28:00,1.1021,1.1021,1.1021,1.1021,11600000.0
2009-06-12 03:29:00,1.1022,1.1025,1.1022,1.1025,72200000.0
2009-06-12 03:30:00,1.1025,1.1025,1.10245,1.1025,54400000.0
2009-06-12 03:31:00,1.1025,1.1025,1.1025,1.1025,43200000.0
2009-06-12 03:32:00,1.1025,1.1025,1.10195,1.1021,77600000.0
2009-06-12 03:33:00,1.1021,1.1023,1.1021,1.1021,191600000.0
2009-06-12 03:34:00,1.1021,1.10215,1.1021,1.1021,165600000.0
2009-06-12 03:35:00,1.1021,1.1022,1.1021,1.10215,156200000.0
2009-06-12 03:36:00,1.1021,1.1021,1.1021,1.1021,29200000.0
2009-06-12 03:37:00,1.1021,1.1022,1.1021,1.1021,203000000.0
2009-06-12 03:38:00,1.1021,1.1021,1.1021,1.1021,42200000.0
2009-06-12 03:39:00,1.1021,1.1022,1.1021,1.1022,134600000.0
2009-06-12 03:40:00,1.1022,1.1022,1.1021,1.1021,40600000.0
2009-06-12 03:41:00,1.1021,1.1022,1.1021,1.1022,138600000.0
2009-06-12 03:42:00,1.1022,1.10245,1.1021,1.1021,69000000.0
2009-06-12 03:43:00,1.1022,1.1025,1.1021,1.1024,26600000.0
2009-06-12 03:44:00,1.1025,1.1026,1.1025,1.1025,74800000.0
2009-06-12 03:45:00,1.1025,1.1027,1.1025,1.1025,45600000.0
2009-06-12 03:46:00,1.1025,1.1026,1.1025,1.1026,45200000.0
2009-06-12 03:47:00,1.1025,1.1027,1.1025,1.1027,10400000.0
2009-06-12 03:48:00,1.1026,1.1028,1.1026,1.1028,5800000.0
2009-06-12 03:49:00,1.1027,1.1028,1.1027,1.1027,4600000.0
2009-06-12 03:50:00,1.1028,1.10345,1.1027,1.10345,32800000.0
2009-06-12 03:51:00,1.10355,1.1036,1.1035,1.1035,107800000.0
2009-06-12 03:52:00,1.1035,1.1037,1.1033,1.1036,51200000.0
2009-06-12 03:53:00,1.1036,1.1036,1.10315,1.1032,21000000.0
2009-06-12 03:54:00,1.1032,1.1034,1.10305,1.10325,23200000.0
2009-06-12 03:55:00,1.1033,1.1033,1.10295,1.103,36000000.0
2009-06-12 03:56:00,1.103,1.1031,1.103,1.1031,42200000.0
2009-06-12 03:57:00,1.103,1.1032,1.103,1.1032,33000000.0
2009-06-12 03:58:00,1.10315,1.1032,1.10295,1.10295,16400000.0
2009-06-12 03:59:00,1.10315,1.1032,1.10295,1.10295,33600000.0
2009-06-12 04:00:00,1.10315,1.1032,1.10295,1.10315,34000000.0
2009-06-12 04:01:00,1.1032,1.1032,1.1029,1.103,29800000.0
2009-06-12 04:02:00,1.103,1.103,1.10295,1.10295,99000000.0
2009-06-12 04:03:00,1.103,1.10315,1.10295,1.10315,89600000.0
2009-06-12 04:04:00,1.10315,1.1032,1.103,1.1031,43400000.0
2009-06-12 04:05:00,1.1032,1.1032,1.103,1.103,47200000.0
2009-06-12 04:06:00,1.103,1.1032,1.1028,1.1029,56600000.0
2009-06-12 04:07:00,1.1028,1.1028,1.1027,1.1027,41000000.0
2009-06-12 04:08:00,1.1028,1.1028,1.1027,1.10275,82400000.0
2009-06-12 04:09:00,1.10275,1.1028,1.1027,1.10275,61800000.0
2009-06-12 04:10:00,1.1032,1.1032,1.10275,1.103,50600000.0
2009-06-12 04:11:00,1.1031,1.1037,1.1028,1.10355,122400000.0
2009-06-12 04:12:00,1.1036,1.1037,1.1028,1.10365,238599998.0
2009-06-12 04:13:00,1.10365,1.1037,1.10365,1.10365,212200000.0
2009-06-12 04:14:00,1.1037,1.1037,1.1036,1.1036,268000001.0
2009-06-12 04:15:00,1.1036,1.1037,1.1036,1.1037,41000000.0
2009-06-12 04:16:00,1.1036,1.1038,1.1036,1.1038,23200000.0
2009-06-12 04:17:00,1.1038,1.10405,1.10355,1.10385,84200000.0
2009-06-12 04:18:00,1.1039,1.1039,1.1038,1.1039,29000000.0
2009-06-12 04:19:00,1.1039,1.1039,1.1038,1.1038,66800000.0
2009-06-12 04:20:00,1.1039,1.1041,1.10375,1.10385,205800004.0
2009-06-12 04:21:00,1.10385,1.1039,1.1038,1.1038,42000001.0
2009-06-12 04:22:00,1.1038,1.1038,1.10375,1.1038,35399999.0
2009-06-12 04:23:00,1.10375,1.1039,1.1037,1.1038,130400000.0
2009-06-12 04:24:00,1.1038,1.1038,1.1038,1.1038,10400000.0
2009-06-12 04:25:00,1.1038,1.1039,1.1038,1.1038,23000000.0
2009-06-12 04:26:00,1.1038,1.1039,1.1038,1.1039,35800000.0
2009-06-12 04:27:00,1.1039,1.1039,1.1038,1.1038,17200000.0
2009-06-12 04:28:00,1.1038,1.1038,1.1038,1.1038,46800000.0
2009-06-12 04:29:00,1.1038,1.1038,1.1038,1.1038,94600000.0
2009-06-12 04:30:00,1.1038,1.1038,1.1038,1.1038,78400000.0
2009-06-12 04:31:00,1.1038,1.10395,1.1038,1.10395,30400000.0
2009-06-12 04:32:00,1.10375,1.1038,1.10375,1.10375,42600000.0
2009-06-12 04:33:00,1.1038,1.1038,1.10375,1.1038,51400000.0
2009-06-12 04:34:00,1.10375,1.1038,1.10375,1.10375,59200000.0
2009-06-12 04:35:00,1.1038,1.1038,1.1038,1.1038,21000000.0
2009-06-12 04:36:00,1.1038,1.1038,1.1038,1.1038,15400000.0
2009-06-12 04:37:00,1.1038,1.1038,1.1038,1.1038,7200000.0
2009-06-12 04:38:00,1.1038,1.1038,1.1038,1.1038,3200000.0
2009-06-12 04:39:00,1.1039,1.1039,1.1038,1.1038,6800000.0
2009-06-12 04:40:00,1.1038,1.1038,1.10375,1.10375,38999998.0
2009-06-12 04:41:00,1.10385,1.1039,1.1038,1.1039,16600000.0
2009-06-12 04:42:00,1.1038,1.1039,1.1038,1.1039,16000000.0
2009-06-12 04:43:00,1.10375,1.10385,1.10375,1.1038,67000000.0
2009-06-12 04:44:00,1.1038,1.1038,1.1038,1.1038,30400000.0
2009-06-12 04:45:00,1.1039,1.10395,1.1038,1.10395,216800000.0
2009-06-12 04:46:00,1.10405,1.1041,1.10405,1.10405,459199998.0
2009-06-12 04:47:00,1.10405,1.1041,1.104,1.10405,251399999.0
2009-06-12 04:48:00,1.1042,1.1049,1.10405,1.10465,115000000.0
2009-06-12 04:49:00,1.1048,1.105,1.10455,1.105,146600000.0
2009-06-12 04:50:00,1.105,1.10515,1.1048,1.10505,107000000.0
2009-06-12 04:51:00,1.10515,1.10535,1.1048,1.105,243000000.0
2009-06-12 04:52:00,1.10505,1.1055,1.105,1.1054,148800000.0
2009-06-12 04:53:00,1.1055,1.1055,1.105,1.10545,198600000.0
2009-06-12 04:54:00,1.1055,1.10605,1.10545,1.10565,308800000.0
2009-06-12 04:55:00,1.1057,1.1057,1.10565,1.10565,55200000.0
2009-06-12 04:56:00,1.10575,1.1061,1.1055,1.1061,409399998.0
2009-06-12 04:57:00,1.1061,1.1061,1.10595,1.106,224800000.0
2009-06-12 04:58:00,1.106,1.10605,1.106,1.10605,93400000.0
2009-06-12 04:59:00,1.10565,1.10587,1.10556,1.10561,14000000.0
2009-06-12 05:00:00,1.10615,1.10615,1.10595,1.10615,197800000.0
2009-06-12 05:01:00,1.1062,1.1062,1.10615,1.10615,116000000.0
2009-06-12 05:02:00,1.10615,1.10635,1.1061,1.1061,36200000.0
2009-06-12 05:03:00,1.10625,1.1063,1.1061,1.10615,26200000.0
2009-06-12 05:04:00,1.1063,1.1064,1.10615,1.1064,48600000.0
2009-06-12 05:05:00,1.1064,1.1065,1.10615,1.1062,102600000.0
2009-06-12 05:06:00,1.1062,1.1062,1.1062,1.1062,79400000.0
2009-06-12 05:07:00,1.1062,1.1064,1.1062,1.1064,32000000.0
2009-06-12 05:08:00,1.1064,1.1064,1.10635,1.1064,19800000.0
2009-06-12 05:09:00,1.1064,1.1065,1.1061,1.10645,134600000.0
2009-06-12 05:10:00,1.1065,1.10675,1.10635,1.10645,209200000.0
2009-06-12 05:11:00,1.1065,1.107,1.1065,1.1069,140900000.0
2009-06-12 05:12:00,1.10685,1.10695,1.10685,1.10695,49000000.0
2009-06-12 05:13:00,1.1069,1.10705,1.1069,1.10705,36000000.0
2009-06-12 05:14:00,1.1071,1.1072,1.1071,1.1072,10600000.0
2009-06-12 05:15:00,1.1071,1.1072,1.1069,1.1069,27800000.0
2009-06-12 05:16:00,1.1069,1.10725,1.10675,1.10675,20600000.0
2009-06-12 05:17:00,1.1069,1.1069,1.10685,1.1069,25600000.0
2009-06-12 05:18:00,1.10679,1.1068,1.1065,1.10658,64000000.0
2009-06-12 05:19:00,1.10685,1.10725,1.10685,1.107,84000000.0
2009-06-12 05:20:00,1.10715,1.10715,1.107,1.10715,120600000.0
2009-06-12 05:21:00,1.10715,1.1079,1.10695,1.1077,243400002.0
2009-06-12 05:22:00,1.1077,1.10775,1.1077,1.10775,76400000.0
2009-06-12 05:23:00,1.10775,1.10785,1.1077,1.1077,66200000.0
2009-06-12 05:24:00,1.1077,1.10775,1.1075,1.1077,30800000.0
2009-06-12 05:25:00,1.1077,1.1077,1.1077,1.1077,6000000.0
2009-06-12 05:26:00,1.10765,1.10775,1.10765,1.10765,16600000.0
2009-06-12 05:27:00,1.10765,1.1077,1.1076,1.1077,17800000.0
2009-06-12 05:28:00,1.1077,1.1077,1.1077,1.1077,3600000.0
2009-06-12 05:29:00,1.10744,1.10761,1.10738,1.10738,7000000.0
2009-06-12 05:30:00,1.1077,1.1077,1.10765,1.1077,10200000.0
2009-06-12 05:31:00,1.1077,1.1077,1.10745,1.1075,8600000.0
2009-06-12 05:32:00,1.10745,1.1075,1.1073,1.10745,29000000.0
2009-06-12 05:33:00,1.10745,1.1075,1.10745,1.1075,43200000.0
2009-06-12 05:34:00,1.1075,1.10765,1.10725,1.1073,94200000.0
2009-06-12 05:35:00,1.1073,1.1073,1.1072,1.10725,27600000.0
2009-06-12 05:36:00,1.10725,1.10725,1.10725,1.10725,3000000.0
2009-06-12 05:37:00,1.10725,1.10725,1.1072,1.1072,5200000.0
2009-06-12 05:38:00,1.1072,1.1072,1.1072,1.1072,21600000.0
2009-06-12 05:39:00,1.1072,1.1073,1.1072,1.10725,21000000.0
2009-06-12 05:40:00,1.10725,1.10725,1.10725,1.10725,35400000.0
2009-06-12 05:41:00,1.10725,1.10725,1.10725,1.10725,17400000.0
2009-06-12 05:42:00,1.10725,1.1077,1.10725,1.1077,55600000.0
2009-06-12 05:43:00,1.1077,1.1079,1.10765,1.1079,24400000.0
2009-06-12 05:44:00,1.108,1.1081,1.1078,1.108,18200000.0
2009-06-12 05:45:00,1.108,1.1082,1.1078,1.1082,28400000.0
2009-06-12 05:46:00,1.1082,1.1082,1.1082,1.1082,24400000.0
2009-06-12 05:47:00,1.1082,1.1082,1.10815,1.1082,26200000.0
2009-06-12 05:48:00,1.1082,1.1082,1.10785,1.10785,30800000.0
2009-06-12 05:49:00,1.10785,1.10785,1.10755,1.10765,32600000.0
2009-06-12 05:50:00,1.10765,1.10775,1.10765,1.10775,14000000.0
2009-06-12 05:51:00,1.10775,1.10775,1.10765,1.10765,4000000.0
2009-06-12 05:52:00,1.10765,1.10765,1.10765,1.10765,5000000.0
2009-06-12 05:53:00,1.10765,1.10765,1.10765,1.10765,2000000.0
2009-06-12 05:54:00,1.10765,1.10765,1.10765,1.10765,5000000.0
2009-06-12 05:55:00,1.10765,1.1077,1.10765,1.10765,9400000.0
2009-06-12 05:56:00,1.1077,1.1077,1.1077,1.1077,3400000.0
2009-06-12 05:57:00,1.10775,1.1078,1.10775,1.1078,18000000.0
2009-06-12 05:58:00,1.1078,1.1078,1.1078,1.1078,14200000.0
2009-06-12 05:59:00,1.10785,1.10815,1.10785,1.10815,45000000.0
2009-06-12 06:00:00,1.10795,1.10815,1.10795,1.108,29800000.0
2009-06-12 06:01:00,1.108,1.10855,1.10795,1.10815,91600000.0
2009-06-12 06:02:00,1.1082,1.1085,1.1082,1.1085,43000000.0
2009-06-12 06:03:00,1.1085,1.1085,1.1085,1.1085,12000000.0
2009-06-12 06:04:00,1.1085,1.1085,1.10845,1.1085,32000000.0
2009-06-12 06:05:00,1.10845,1.10845,1.1083,1.1083,66600000.0
2009-06-12 06:06:00,1.1083,1.1084,1.10825,1.1084,57600000.0
2009-06-12 06:07:00,1.1084,1.10855,1.1084,1.1085,21000000.0
2009-06-12 06:08:00,1.1085,1.10855,1.10835,1.1084,14000000.0
2009-06-12 06:09:00,1.1084,1.1084,1.1084,1.1084,28800000.0
2009-06-12 06:10:00,1.1084,1.1084,1.1084,1.1084,22600000.0
2009-06-12 06:11:00,1.1084,1.1084,1.10825,1.1083,93400000.0
2009-06-12 06:12:00,1.10835,1.1084,1.10835,1.10835,7000000.0
2009-06-12 06:13:00,1.10835,1.1084,1.10835,1.10835,6000000.0
2009-06-12 06:14:00,1.10835,1.10865,1.10835,1.10865,81800000.0
2009-06-12 06:15:00,1.1087,1.1087,1.1086,1.1086,58200000.0
2009-06-12 06:16:00,1.1086,1.1087,1.1084,1.10865,89200000.0
2009-06-12 06:17:00,1.10865,1.10865,1.1083,1.10845,30000000.0
2009-06-12 06:18:00,1.10846,1.10852,1.10799,1.10799,284800000.0
2009-06-12 06:19:00,1.10845,1.10845,1.1082,1.1082,24400000.0
2009-06-12 06:20:00,1.1082,1.1083,1.1082,1.1083,31200000.0
2009-06-12 06:21:00,1.1083,1.1083,1.1082,1.1083,9800000.0
2009-06-12 06:22:00,1.1083,1.1083,1.1082,1.1082,7400000.0
2009-06-12 06:23:00,1.1082,1.1082,1.1082,1.1082,49400000.0
2009-06-12 06:24:00,1.1082,1.1082,1.1082,1.1082,28200000.0
2009-06-12 06:25:00,1.1082,1.1082,1.1082,1.1082,29000000.0
2009-06-12 06:26:00,1.1082,1.1082,1.10795,1.108,17400000.0
2009-06-12 06:27:00,1.108,1.10805,1.108,1.10805,30800000.0
2009-06-12 06:28:00,1.10805,1.10805,1.108,1.108,21000000.0
2009-06-12 06:29:00,1.10825,1.10825,1.1079,1.1079,39600000.0
2009-06-12 06:30:00,1.108,1.10805,1.10795,1.10795,55000000.0
2009-06-12 06:31:00,1.10795,1.10795,1.10795,1.10795,21600000.0
2009-06-12 06:32:00,1.10805,1.10805,1.10795,1.108,72600000.0
2009-06-12 06:33:00,1.1081,1.1081,1.1079,1.1079,28800000.0
2009-06-12 06:34:00,1.1079,1.1079,1.10785,1.10785,28800000.0
2009-06-12 06:35:00,1.10785,1.1079,1.10785,1.1079,37800000.0
2009-06-12 06:36:00,1.10785,1.10785,1.1078,1.1078,8000000.0
2009-06-12 06:37:00,1.1078,1.1078,1.1078,1.1078,9000000.0
2009-06-12 06:38:00,1.1078,1.1078,1.1077,1.1077,42800000.0
2009-06-12 06:39:00,1.1077,1.1077,1.1077,1.1077,2000000.0
2009-06-12 06:40:00,1.1077,1.1077,1.1077,1.1077,11000000.0
2009-06-12 06:41:00,1.10775,1.10775,1.1077,1.10775,19600000.0
2009-06-12 06:42:00,1.10785,1.10795,1.1077,1.1077,4800000.0
2009-06-12 06:43:00,1.10788,1.1079,1.10759,1.1079,225000000.0
2009-06-12 06:44:00,1.10765,1.10765,1.10745,1.1075,240000000.0
2009-06-12 06:45:00,1.1075,1.1076,1.1075,1.1076,66400000.0
2009-06-12 06:46:00,1.10755,1.10755,1.1074,1.10745,303200000.0
2009-06-12 06:47:00,1.1079,1.10795,1.1075,1.1076,25000000.0
2009-06-12 06:48:00,1.10745,1.10745,1.10745,1.10745,21200000.0
2009-06-12 06:49:00,1.1075,1.1075,1.10745,1.10745,20200000.0
2009-06-12 06:50:00,1.1075,1.1075,1.10745,1.10745,10800000.0
2009-06-12 06:51:00,1.10745,1.1075,1.10745,1.10745,13400000.0
2009-06-12 06:52:00,1.10745,1.1077,1.10745,1.1075,39800000.0
2009-06-12 06:53:00,1.10745,1.10745,1.10728,1.10732,207400000.0
2009-06-12 06:54:00,1.1075,1.1076,1.1075,1.1076,9200000.0
2009-06-12 06:55:00,1.1077,1.1077,1.10745,1.1077,19200000.0
2009-06-12 06:56:00,1.108,1.108,1.1078,1.10795,10200000.0
2009-06-12 06:57:00,1.1078,1.1078,1.1077,1.1077,4000000.0
2009-06-12 06:58:00,1.1077,1.1077,1.1076,1.1076,13800000.0
2009-06-12 06:59:00,1.1077,1.1077,1.1077,1.1077,11200000.0
2009-06-12 07:00:00,1.1081,1.1081,1.10785,1.10795,47600000.0
2009-06-12 07:01:00,1.1081,1.1081,1.10775,1.108,57800000.0
2009-06-12 07:02:00,1.1079,1.1079,1.1079,1.1079,8000000.0
2009-06-12 07:03:00,1.108,1.108,1.1079,1.1079,3000000.0
2009-06-12 07:04:00,1.1079,1.1079,1.1079,1.1079,2000000.0
2009-06-12 07:05:00,1.10785,1.10785,1.10785,1.10785,1000000.0
2009-06-12 07:06:00,1.1078,1.1078,1.10725,1.1075,56800000.0
2009-06-12 07:07:00,1.1075,1.1075,1.10705,1.10715,53200000.0
2009-06-12 07:08:00,1.10725,1.10765,1.10725,1.10725,63000000.0
2009-06-12 07:09:00,1.10735,1.1074,1.1073,1.1073,87200000.0
2009-06-12 07:10:00,1.1074,1.1074,1.1074,1.1074,13600000.0
2009-06-12 07:11:00,1.1074,1.1076,1.10735,1.1074,87800000.0
2009-06-12 07:12:00,1.1074,1.1076,1.1072,1.10725,93800000.0
2009-06-12 07:13:00,1.10725,1.10725,1.10685,1.10685,121200000.0
2009-06-12 07:14:00,1.1071,1.1071,1.10685,1.10705,9200000.0
2009-06-12 07:15:00,1.1071,1.1071,1.10685,1.10685,13800000.0
2009-06-12 07:16:00,1.1071,1.1071,1.10665,1.10665,29000000.0
2009-06-12 07:17:00,1.10675,1.1068,1.10645,1.1065,53800000.0
2009-06-12 07:18:00,1.10665,1.10675,1.1066,1.1066,41000000.0
2009-06-12 07:19:00,1.1066,1.1069,1.1066,1.1069,86999999.0
2009-06-12 07:20:00,1.1069,1.107,1.1068,1.1068,168200001.0
2009-06-12 07:21:00,1.1068,1.1068,1.1066,1.1066,46800001.0
2009-06-12 07:22:00,1.1066,1.10675,1.1066,1.10675,31200000.0
2009-06-12 07:23:00,1.10675,1.10685,1.10675,1.10685,50200000.0
2009-06-12 07:24:00,1.107,1.1072,1.10685,1.10695,21000000.0
2009-06-12 07:25:00,1.1071,1.1072,1.1071,1.10715,4400000.0
2009-06-12 07:26:00,1.1072,1.1072,1.1069,1.1069,16200000.0
2009-06-12 07:27:00,1.107,1.107,1.10675,1.10675,57600000.0
2009-06-12 07:28:00,1.1068,1.10715,1.1068,1.107,51800000.0
2009-06-12 07:29:00,1.10715,1.10715,1.1069,1.10695,166000000.0
2009-06-12 07:30:00,1.107,1.10735,1.107,1.1073,101600000.0
2009-06-12 07:31:00,1.1073,1.10745,1.10725,1.10735,67000000.0
2009-06-12 07:32:00,1.10735,1.10745,1.10735,1.10745,77800000.0
2009-06-12 07:33:00,1.1075,1.1075,1.10735,1.10745,31800000.0
2009-06-12 07:34:00,1.1075,1.1077,1.1073,1.1077,81400000.0
2009-06-12 07:35:00,1.1077,1.1077,1.1076,1.1077,67400000.0
2009-06-12 07:36:00,1.1077,1.1077,1.1077,1.1077,8400000.0
2009-06-12 07:37:00,1.1077,1.1077,1.1076,1.1076,31000000.0
2009-06-12 07:38:00,1.1076,1.1077,1.1076,1.1077,63000000.0
2009-06-12 07:39:00,1.1077,1.1077,1.1077,1.1077,34600000.0
2009-06-12 07:40:00,1.1077,1.1077,1.1077,1.1077,18400000.0
2009-06-12 07:41:00,1.1077,1.1077,1.1076,1.1076,60200000.0
2009-06-12 07:42:00,1.1077,1.1079,1.1075,1.1077,43000000.0
2009-06-12 07:43:00,1.1076,1.1076,1.1076,1.1076,76400000.0
2009-06-12 07:44:00,1.1076,1.1076,1.1076,1.1076,44800000.0
2009-06-12 07:45:00,1.1077,1.108,1.1077,1.108,7000000.0
2009-06-12 07:46:00,1.108,1.1082,1.108,1.1082,47200000.0
2009-06-12 07:47:00,1.1082,1.1082,1.1081,1.1081,9400000.0
2009-06-12 07:48:00,1.1082,1.1082,1.1081,1.1081,4000000.0
2009-06-12 07:49:00,1.1081,1.1081,1.1081,1.1081,2000000.0
2009-06-12 07:50:00,1.1081,1.1081,1.1081,1.1081,6000000.0
2009-06-12 07:51:00,1.10803,1.10805,1.108,1.108,219400000.0
2009-06-12 07:52:00,1.108,1.10806,1.1079,1.10802,161800000.0
2009-06-12 07:53:00,1.10805,1.1081,1.10805,1.10805,117200000.0
2009-06-12 07:54:00,1.1081,1.1081,1.10805,1.10805,63000000.0
2009-06-12 07:55:00,1.10805,1.1082,1.10805,1.1082,52800000.0
2009-06-12 07:56:00,1.1082,1.1082,1.1082,1.1082,11200000.0
2009-06-12 07:57:00,1.1082,1.1082,1.1082,1.1082,17000000.0
2009-06-12 07:58:00,1.1082,1.1082,1.1082,1.1082,26800000.0
2009-06-12 07:59:00,1.1082,1.1083,1.1082,1.1083,31400000.0
2009-06-12 08:00:00,1.1083,1.1083,1.10805,1.10825,99400000.0
2009-06-12 08:01:00,1.1083,1.1083,1.108,1.108,91600000.0
2009-06-12 08:02:00,1.1079,1.108,1.1079,1.108,61200000.0
2009-06-12 08:03:00,1.108,1.108,1.1079,1.108,96800000.0
2009-06-12 08:04:00,1.108,1.108,1.1078,1.1078,34800000.0
2009-06-12 08:05:00,1.1079,1.1082,1.10775,1.108,41200000.0
2009-06-12 08:06:00,1.10815,1.1082,1.10795,1.108,23400000.0
2009-06-12 08:07:00,1.1081,1.1081,1.10775,1.10785,44000000.0
2009-06-12 08:08:00,1.10785,1.108,1.1075,1.1078,118200000.0
2009-06-12 08:09:00,1.1079,1.1079,1.10745,1.1077,56400000.0
2009-06-12 08:10:00,1.1075,1.108,1.1075,1.1077,50600000.0
2009-06-12 08:11:00,1.1075,1.1079,1.1075,1.1077,74200000.0
2009-06-12 08:12:00,1.10765,1.1077,1.10745,1.1075,27600000.0
2009-06-12 08:13:00,1.10765,1.1077,1.10705,1.1073,102800000.0
2009-06-12 08:14:00,1.1073,1.10735,1.1069,1.1069,201800000.0
2009-06-12 08:15:00,1.107,1.107,1.1066,1.10665,69400000.0
2009-06-12 08:16:00,1.10665,1.1067,1.1065,1.1067,77800000.0
2009-06-12 08:17:00,1.10655,1.1067,1.1065,1.1067,37200000.0
2009-06-12 08:18:00,1.1067,1.1069,1.1065,1.1067,80000000.0
2009-06-12 08:19:00,1.10685,1.1069,1.10665,1.10685,216800000.0
2009-06-12 08:20:00,1.10685,1.1069,1.10685,1.1069,55000000.0
2009-06-12 08:21:00,1.1069,1.1073,1.1069,1.1071,88200000.0
2009-06-12 08:22:00,1.10695,1.10715,1.10695,1.10705,29000000.0
2009-06-12 08:23:00,1.10705,1.10745,1.10685,1.10745,55200000.0
2009-06-12 08:24:00,1.10745,1.1077,1.10735,1.10745,114600000.0
2009-06-12 08:25:00,1.10755,1.10765,1.10725,1.1073,143600000.0
2009-06-12 08:26:00,1.1073,1.1073,1.1071,1.1071,45200000.0
2009-06-12 08:27:00,1.10725,1.1073,1.10705,1.1073,33400000.0
2009-06-12 08:28:00,1.1073,1.1074,1.1072,1.10735,76400000.0
2009-06-12 08:29:00,1.1074,1.1074,1.10705,1.1073,77600000.0
2009-06-12 08:30:00,1.1074,1.1075,1.10705,1.10705,68400000.0
2009-06-12 08:31:00,1.10725,1.1074,1.10705,1.10705,36200000.0
2009-06-12 08:32:00,1.1074,1.1075,1.1074,1.1075,19000000.0
2009-06-12 08:33:00,1.1075,1.1075,1.10715,1.10735,35900000.0
2009-06-12 08:34:00,1.1074,1.1074,1.107,1.10715,104800000.0
2009-06-12 08:35:00,1.10735,1.108,1.10715,1.108,46000000.0
2009-06-12 08:36:00,1.108,1.108,1.10785,1.1079,94400000.0
2009-06-12 08:37:00,1.1079,1.108,1.10785,1.1079,58800000.0
2009-06-12 08:38:00,1.1079,1.1079,1.10785,1.10785,61600001.0
2009-06-12 08:39:00,1.1077,1.1078,1.10755,1.10755,78400000.0
2009-06-12 08:40:00,1.10755,1.10775,1.10755,1.1076,86600000.0
2009-06-12 08:41:00,1.1076,1.1078,1.1076,1.1078,42800000.0
2009-06-12 08:42:00,1.10735,1.10735,1.10645,1.1065,114600000.0
2009-06-12 08:43:00,1.10655,1.1067,1.1063,1.10655,70000000.0
2009-06-12 08:44:00,1.1066,1.107,1.10655,1.1069,36600000.0
2009-06-12 08:45:00,1.1069,1.1069,1.1064,1.10645,161800000.0
2009-06-12 08:46:00,1.1066,1.1068,1.10645,1.1068,114600000.0
2009-06-12 08:47:00,1.1068,1.1068,1.10655,1.1066,82600000.0
2009-06-12 08:48:00,1.1066,1.10675,1.1066,1.1066,80400000.0
2009-06-12 08:49:00,1.10655,1.10705,1.10655,1.1068,71600000.0
2009-06-12 08:50:00,1.1068,1.1071,1.10665,1.1069,160600000.0
2009-06-12 08:51:00,1.10695,1.1071,1.1066,1.1068,75400000.0
2009-06-12 08:52:00,1.10675,1.107,1.10665,1.10665,35000000.0
2009-06-12 08:53:00,1.10675,1.107,1.1067,1.10675,43200000.0
2009-06-12 08:54:00,1.10675,1.10735,1.10675,1.10735,91800000.0
2009-06-12 08:55:00,1.10745,1.1078,1.10745,1.1078,90800000.0
2009-06-12 08:56:00,1.1076,1.1078,1.10745,1.1075,25000000.0
2009-06-12 08:57:00,1.1076,1.10765,1.1074,1.1075,36000000.0
2009-06-12 08:58:00,1.1075,1.1078,1.1073,1.1073,39600000.0
2009-06-12 08:59:00,1.1073,1.1073,1.1068,1.1068,93500000.0
2009-06-12 09:00:00,1.1069,1.1074,1.10665,1.1073,119200000.0
2009-06-12 09:01:00,1.1073,1.10785,1.1072,1.10755,128600000.0
2009-06-12 09:02:00,1.1075,1.10785,1.1075,1.10785,48200000.0
2009-06-12 09:03:00,1.108,1.1085,1.108,1.1084,79400000.0
2009-06-12 09:04:00,1.1084,1.1084,1.1082,1.1082,29600000.0
2009-06-12 09:05:00,1.1082,1.1086,1.10805,1.1083,99800000.0
2009-06-12 09:06:00,1.1083,1.1091,1.1083,1.109,90700000.0
2009-06-12 09:07:00,1.1091,1.1097,1.1091,1.1097,108600000.0
2009-06-12 09:08:00,1.1097,1.1097,1.10935,1.10935,89504000.0
2009-06-12 09:09:00,1.1094,1.1094,1.1088,1.10895,50000000.0
2009-06-12 09:10:00,1.1089,1.1089,1.10825,1.1083,124200000.0
2009-06-12 09:11:00,1.1083,1.1086,1.1083,1.10835,85600000.0
2009-06-12 09:12:00,1.10835,1.1085,1.1081,1.10825,220600002.0
2009-06-12 09:13:00,1.1079,1.1083,1.10785,1.1083,78400000.0
2009-06-12 09:14:00,1.1083,1.1088,1.1083,1.10865,123400000.0
2009-06-12 09:15:00,1.1086,1.10925,1.10855,1.10925,103500000.0
2009-06-12 09:16:00,1.10925,1.1096,1.10925,1.1096,194000000.0
2009-06-12 09:17:00,1.1096,1.1096,1.10915,1.1096,135000000.0
2009-06-12 09:18:00,1.1096,1.1097,1.1092,1.10935,101800000.0
2009-06-12 09:19:00,1.1094,1.1099,1.10935,1.1098,115800000.0
2009-06-12 09:20:00,1.1098,1.1098,1.109,1.109,269200000.0
2009-06-12 09:21:00,1.10905,1.10945,1.10905,1.10935,152000000.0
2009-06-12 09:22:00,1.10945,1.1096,1.10895,1.10895,325600000.0
2009-06-12 09:23:00,1.10895,1.10895,1.10825,1.10845,125400000.0
2009-06-12 09:24:00,1.10845,1.1089,1.10845,1.10885,211000000.0
2009-06-12 09:25:00,1.10885,1.10885,1.1083,1.10875,216600000.0
2009-06-12 09:26:00,1.10875,1.1091,1.10875,1.1091,69600000.0
2009-06-12 09:27:00,1.1091,1.10945,1.1091,1.1094,134600000.0
2009-06-12 09:28:00,1.1094,1.10945,1.10935,1.1094,51000000.0
2009-06-12 09:29:00,1.1095,1.10955,1.1095,1.10955,46600000.0
2009-06-12 09:30:00,1.10975,1.1098,1.1096,1.1098,122200000.0
2009-06-12 09:31:00,1.1098,1.11,1.10975,1.10975,28800000.0
2009-06-12 09:32:00,1.1099,1.11055,1.1099,1.11025,181400000.0
2009-06-12 09:33:00,1.11035,1.11045,1.11,1.1101,187200000.0
2009-06-12 09:34:00,1.1101,1.1102,1.10995,1.11005,111200000.0
2009-06-12 09:35:00,1.11005,1.1103,1.11005,1.11025,90800000.0
2009-06-12 09:36:00,1.11025,1.1105,1.1101,1.1104,172000000.0
2009-06-12 09:37:00,1.1104,1.1107,1.11035,1.11045,105600000.0
2009-06-12 09:38:00,1.11045,1.11045,1.1101,1.1103,183200000.0
2009-06-12 09:39:00,1.1103,1.1103,1.11005,1.11005,105800000.0
2009-06-12 09:40:00,1.11005,1.11005,1.10985,1.10995,72800000.0
2009-06-12 09:41:00,1.10995,1.10995,1.10875,1.1089,109600000.0
2009-06-12 09:42:00,1.1089,1.10925,1.1089,1.10925,108600000.0
2009-06-12 09:43:00,1.10925,1.1094,1.10915,1.1093,284400000.0
2009-06-12 09:44:00,1.1092,1.1094,1.1091,1.1091,298800000.0
2009-06-12 09:45:00,1.1091,1.1091,1.1088,1.1088,61600000.0
2009-06-12 09:46:00,1.1088,1.1088,1.10865,1.1087,89400000.0
2009-06-12 09:47:00,1.1087,1.1088,1.1084,1.1088,141800000.0
2009-06-12 09:48:00,1.1088,1.10925,1.1086,1.10925,223800000.0
2009-06-12 09:49:00,1.10925,1.10965,1.10905,1.10935,156600000.0
2009-06-12 09:50:00,1.10945,1.1095,1.1094,1.1095,103000000.0
2009-06-12 09:51:00,1.1095,1.11005,1.1094,1.1099,118200000.0
2009-06-12 09:52:00,1.10985,1.10995,1.10905,1.10905,125800000.0
2009-06-12 09:53:00,1.10915,1.1097,1.10915,1.1097,65800000.0
2009-06-12 09:54:00,1.1097,1.10975,1.1096,1.1096,69400000.0
2009-06-12 09:55:00,1.10965,1.1102,1.10965,1.1099,152400000.0
2009-06-12 09:56:00,1.1099,1.1102,1.1096,1.11015,155900000.0
2009-06-12 09:57:00,1.11015,1.11055,1.11015,1.11055,196100000.0
2009-06-12 09:58:00,1.11055,1.111,1.11055,1.11095,276900000.0
2009-06-12 09:59:00,1.11095,1.11125,1.11085,1.11095,245400000.0
2009-06-12 10:00:00,1.1111,1.1111,1.1105,1.1106,229200000.0
2009-06-12 10:01:00,1.1106,1.1112,1.1106,1.1111,201200000.0
2009-06-12 10:02:00,1.11115,1.1112,1.1108,1.11095,211400000.0
2009-06-12 10:03:00,1.1109,1.11105,1.1105,1.1105,186000000.0
2009-06-12 10:04:00,1.1106,1.111,1.11045,1.111,220600000.0
2009-06-12 10:05:00,1.111,1.1111,1.11055,1.111,211400000.0
2009-06-12 10:06:00,1.111,1.111,1.1099,1.1101,237400000.0
2009-06-12 10:07:00,1.1101,1.1104,1.10935,1.1095,277200000.0
2009-06-12 10:08:00,1.10955,1.11,1.1095,1.10975,147400000.0
2009-06-12 10:09:00,1.1098,1.11,1.1097,1.1097,65200000.0
2009-06-12 10:10:00,1.1097,1.1099,1.10965,1.10965,82600000.0
2009-06-12 10:11:00,1.1097,1.1098,1.1095,1.10955,87600000.0
2009-06-12 10:12:00,1.10955,1.1096,1.10915,1.1093,249600000.0
2009-06-12 10:13:00,1.10925,1.1095,1.10925,1.1095,86600000.0
2009-06-12 10:14:00,1.1095,1.1096,1.10935,1.1096,82200000.0
2009-06-12 10:15:00,1.1096,1.1097,1.10945,1.10955,195400000.0
2009-06-12 10:16:00,1.1096,1.1098,1.1095,1.10955,87400000.0
2009-06-12 10:17:00,1.10955,1.1097,1.1095,1.10955,79200000.0
2009-06-12 10:18:00,1.10955,1.1097,1.10955,1.1096,50600000.0
2009-06-12 10:19:00,1.10955,1.1096,1.10955,1.1096,80600000.0
2009-06-12 10:20:00,1.1096,1.10965,1.10955,1.1096,200399998.0
2009-06-12 10:21:00,1.1097,1.1098,1.1097,1.1098,105600000.0
2009-06-12 10:22:00,1.1098,1.11045,1.1098,1.11015,116400000.0
2009-06-12 10:23:00,1.11015,1.11025,1.11005,1.1102,58800000.0
2009-06-12 10:24:00,1.1103,1.1103,1.11025,1.1103,80600000.0
2009-06-12 10:25:00,1.11025,1.1106,1.11025,1.1104,159399996.0
2009-06-12 10:26:00,1.11045,1.11105,1.11035,1.11095,116200000.0
2009-06-12 10:27:00,1.11095,1.1112,1.11095,1.11115,173600000.0
2009-06-12 10:28:00,1.11115,1.1115,1.11115,1.1113,168600000.0
2009-06-12 10:29:00,1.11135,1.11145,1.11115,1.1113,118400000.0
2009-06-12 10:30:00,1.11125,1.1114,1.1111,1.1111,337400000.0
2009-06-12 10:31:00,1.1112,1.1112,1.1107,1.11075,207400000.0
2009-06-12 10:32:00,1.1108,1.1108,1.11025,1.1103,169800000.0
2009-06-12 10:33:00,1.1103,1.1107,1.1103,1.1106,85600000.0
2009-06-12 10:34:00,1.1107,1.1107,1.1104,1.1104,63200000.0
2009-06-12 10:35:00,1.1105,1.1105,1.11025,1.11035,107000000.0
2009-06-12 10:36:00,1.11035,1.1107,1.11025,1.1107,120200000.0
2009-06-12 10:37:00,1.1108,1.1109,1.1106,1.1108,181200000.0
2009-06-12 10:38:00,1.1108,1.11085,1.11065,1.11065,100000000.0
2009-06-12 10:39:00,1.1107,1.1108,1.1107,1.11075,110800000.0
2009-06-12 10:40:00,1.1108,1.11085,1.1108,1.11085,40399999.0
2009-06-12 10:41:00,1.11085,1.1111,1.11085,1.11095,17200000.0
2009-06-12 10:42:00,1.11105,1.11175,1.11105,1.11175,380799996.0
2009-06-12 10:43:00,1.1118,1.11195,1.11165,1.1119,246800000.0
2009-06-12 10:44:00,1.1119,1.1124,1.11175,1.11205,153600000.0
2009-06-12 10:45:00,1.11205,1.11265,1.112,1.1124,217400000.0
2009-06-12 10:46:00,1.11205,1.11215,1.11195,1.11195,285799997.0
2009-06-12 10:47:00,1.11195,1.11215,1.11175,1.1121,327400000.0
2009-06-12 10:48:00,1.1121,1.11255,1.1121,1.1125,358800000.0
2009-06-12 10:49:00,1.1125,1.11255,1.11205,1.11205,78400000.0
2009-06-12 10:50:00,1.1121,1.1123,1.1121,1.1123,275400000.0
2009-06-12 10:51:00,1.1123,1.1123,1.11205,1.11205,139600000.0
2009-06-12 10:52:00,1.1121,1.1121,1.1118,1.11185,218600000.0
2009-06-12 10:53:00,1.11175,1.1119,1.11145,1.11145,92599999.0
2009-06-12 10:54:00,1.1115,1.1117,1.11145,1.11165,233400000.0
2009-06-12 10:55:00,1.11165,1.1119,1.11165,1.11175,183600000.0
2009-06-12 10:56:00,1.1117,1.11175,1.11165,1.11165,64600000.0
2009-06-12 10:57:00,1.1116,1.112,1.1116,1.11185,76600000.0
2009-06-12 10:58:00,1.1119,1.1122,1.11185,1.1122,73600000.0
2009-06-12 10:59:00,1.11215,1.11225,1.11215,1.1122,66800000.0
2009-06-12 11:00:00,1.1122,1.11285,1.1122,1.1126,179400000.0
2009-06-12 11:01:00,1.1126,1.1126,1.11215,1.1124,161200000.0
2009-06-12 11:02:00,1.11255,1.11265,1.11235,1.11265,175600000.0
2009-06-12 11:03:00,1.11265,1.11265,1.11215,1.1123,142000000.0
2009-06-12 11:04:00,1.11235,1.11245,1.1123,1.1123,71000000.0
2009-06-12 11:05:00,1.1124,1.11245,1.11225,1.11225,98200000.0
2009-06-12 11:06:00,1.1123,1.11235,1.11205,1.1122,94400000.0
2009-06-12 11:07:00,1.1122,1.11245,1.1122,1.11245,38000000.0
2009-06-12 11:08:00,1.11245,1.11295,1.1124,1.11255,138000000.0
2009-06-12 11:09:00,1.1126,1.1129,1.1125,1.1128,145600000.0
2009-06-12 11:10:00,1.1128,1.1135,1.11255,1.1132,338700000.0
2009-06-12 11:11:00,1.1132,1.11355,1.1132,1.1134,127000000.0
2009-06-12 11:12:00,1.1134,1.1136,1.1132,1.11325,113200000.0
2009-06-12 11:13:00,1.11325,1.1135,1.11275,1.11345,141500000.0
2009-06-12 11:14:00,1.11365,1.11405,1.1136,1.1138,259000000.0
2009-06-12 11:15:00,1.1138,1.1142,1.1138,1.1142,111400000.0
2009-06-12 11:16:00,1.1142,1.1143,1.11375,1.1138,295000000.0
2009-06-12 11:17:00,1.1138,1.1138,1.1136,1.11365,92200000.0
2009-06-12 11:18:00,1.1136,1.1139,1.1135,1.11355,107200000.0
2009-06-12 11:19:00,1.11355,1.11355,1.1134,1.1134,65200000.0
2009-06-12 11:20:00,1.1134,1.1134,1.1132,1.1133,78800000.0
2009-06-12 11:21:00,1.1133,1.11345,1.11295,1.11305,290399998.0
2009-06-12 11:22:00,1.11295,1.1131,1.11295,1.113,110000000.0
2009-06-12 11:23:00,1.113,1.11345,1.113,1.1134,91000000.0
2009-06-12 11:24:00,1.11335,1.1136,1.11335,1.1134,59600000.0
2009-06-12 11:25:00,1.1135,1.1135,1.1133,1.1133,67400000.0
2009-06-12 11:26:00,1.1133,1.11345,1.11305,1.11305,140800000.0
2009-06-12 11:27:00,1.11305,1.11305,1.113,1.113,39600000.0
2009-06-12 11:28:00,1.113,1.11315,1.1129,1.11295,45400000.0
2009-06-12 11:29:00,1.11295,1.113,1.11265,1.1127,73900000.0
2009-06-12 11:30:00,1.11285,1.1132,1.1128,1.1132,32200000.0
2009-06-12 11:31:00,1.1132,1.1133,1.11315,1.1132,48800000.0
2009-06-12 11:32:00,1.11315,1.11345,1.11315,1.11335,122600000.0
2009-06-12 11:33:00,1.1132,1.1133,1.1129,1.113,201000000.0
2009-06-12 11:34:00,1.11295,1.11295,1.1129,1.1129,33800000.0
2009-06-12 11:35:00,1.11295,1.11295,1.11295,1.11295,86600000.0
2009-06-12 11:36:00,1.11295,1.11315,1.11295,1.1131,90600000.0
2009-06-12 11:37:00,1.1131,1.1137,1.1131,1.11355,70399999.0
2009-06-12 11:38:00,1.11355,1.1138,1.11205,1.1124,101800000.0
2009-06-12 11:39:00,1.1124,1.1129,1.11205,1.1127,115800000.0
2009-06-12 11:40:00,1.1128,1.1136,1.1128,1.11315,71500000.0
2009-06-12 11:41:00,1.1134,1.1135,1.1132,1.1133,58000000.0
2009-06-12 11:42:00,1.1133,1.1136,1.11325,1.1133,56000000.0
2009-06-12 11:43:00,1.1133,1.11335,1.11325,1.11335,102200000.0
2009-06-12 11:44:00,1.11335,1.1134,1.11315,1.11325,72500000.0
2009-06-12 11:45:00,1.1132,1.1134,1.113,1.11335,188000000.0
2009-06-12 11:46:00,1.11335,1.1138,1.11335,1.11365,102799998.0
2009-06-12 11:47:00,1.11365,1.1137,1.11355,1.11355,426799988.0
2009-06-12 11:48:00,1.11355,1.11355,1.1131,1.1135,424600000.0
2009-06-12 11:49:00,1.1136,1.11415,1.11355,1.114,180600000.0
2009-06-12 11:50:00,1.114,1.1141,1.114,1.114,24000000.0
2009-06-12 11:51:00,1.114,1.1143,1.114,1.1141,58400000.0
2009-06-12 11:52:00,1.1141,1.1143,1.11385,1.11395,193400004.0
2009-06-12 11:53:00,1.11395,1.114,1.1138,1.1138,105800000.0
2009-06-12 11:54:00,1.1138,1.1141,1.1137,1.1137,135000000.0
2009-06-12 11:55:00,1.1138,1.11395,1.1136,1.1136,35400000.0
2009-06-12 11:56:00,1.1139,1.1142,1.11365,1.1142,154600000.0
2009-06-12 11:57:00,1.1142,1.11435,1.114,1.11435,103800000.0
2009-06-12 11:58:00,1.1142,1.11435,1.1141,1.1142,23600000.0
2009-06-12 11:59:00,1.1142,1.1142,1.1139,1.114,105600000.0
2009-06-12 12:00:00,1.114,1.11415,1.1138,1.1139,79600000.0
2009-06-12 12:01:00,1.114,1.114,1.11385,1.114,119400000.0
2009-06-12 12:02:00,1.114,1.114,1.1138,1.1139,292200000.0
2009-06-12 12:03:00,1.1139,1.1142,1.1139,1.11405,92600000.0
2009-06-12 12:04:00,1.11405,1.1141,1.11385,1.114,74400000.0
2009-06-12 12:05:00,1.114,1.1141,1.1139,1.114,50200000.0
2009-06-12 12:06:00,1.1139,1.1143,1.1139,1.11425,89800000.0
2009-06-12 12:07:00,1.11425,1.11445,1.11425,1.1143,50000000.0
2009-06-12 12:08:00,1.1143,1.1145,1.11425,1.11425,88800000.0
2009-06-12 12:09:00,1.1143,1.1143,1.1142,1.1142,86400000.0
2009-06-12 12:10:00,1.1142,1.1143,1.11415,1.11425,114800000.0
2009-06-12 12:11:00,1.11425,1.11425,1.1139,1.11395,174600000.0
2009-06-12 12:12:00,1.11395,1.1141,1.11395,1.114,68400000.0
2009-06-12 12:13:00,1.1141,1.11425,1.11395,1.1142,104599999.0
2009-06-12 12:14:00,1.1142,1.1143,1.1142,1.1143,67000000.0
2009-06-12 12:15:00,1.1142,1.1143,1.11375,1.11385,180000000.0
2009-06-12 12:16:00,1.11395,1.114,1.1138,1.11395,48400000.0
2009-06-12 12:17:00,1.11405,1.1141,1.1137,1.11395,80000000.0
2009-06-12 12:18:00,1.11395,1.114,1.11385,1.11385,36000000.0
2009-06-12 12:19:00,1.11385,1.1141,1.11385,1.11395,64200000.0
2009-06-12 12:20:00,1.114,1.11455,1.11395,1.1141,230000000.0
2009-06-12 12:21:00,1.1141,1.11525,1.1141,1.1152,450800008.0
2009-06-12 12:22:00,1.1152,1.11715,1.11505,1.1168,364800002.0
2009-06-12 12:23:00,1.1168,1.11795,1.11665,1.11795,295800000.0
2009-06-12 12:24:00,1.1178,1.1178,1.11725,1.1177,315800000.0
2009-06-12 12:25:00,1.1176,1.11805,1.1175,1.1179,325200000.0
2009-06-12 12:26:00,1.118,1.1188,1.1179,1.1185,154800000.0
2009-06-12 12:27:00,1.11855,1.11855,1.1178,1.1182,253800000.0
2009-06-12 12:28:00,1.1182,1.1182,1.11765,1.118,182600000.0
2009-06-12 12:29:00,1.118,1.118,1.1173,1.1176,190200000.0
2009-06-12 12:30:00,1.1176,1.1177,1.11735,1.11745,54200000.0
2009-06-12 12:31:00,1.1175,1.11795,1.1173,1.11785,72600000.0
2009-06-12 12:32:00,1.11785,1.11815,1.1177,1.11815,200800000.0
2009-06-12 12:33:00,1.11815,1.11815,1.1176,1.118,314700000.0
2009-06-12 12:34:00,1.118,1.118,1.1177,1.1179,85400000.0
2009-06-12 12:35:00,1.11785,1.118,1.11765,1.11785,161600000.0
2009-06-12 12:36:00,1.11785,1.118,1.11775,1.1179,214600000.0
2009-06-12 12:37:00,1.1179,1.1182,1.1178,1.11795,179600000.0
2009-06-12 12:38:00,1.11795,1.1182,1.1179,1.11805,244199998.0
2009-06-12 12:39:00,1.11805,1.1182,1.118,1.118,188100000.0
2009-06-12 12:40:00,1.118,1.1181,1.1178,1.1179,107600000.0
2009-06-12 12:41:00,1.1179,1.11855,1.1179,1.1185,424800000.0
2009-06-12 12:42:00,1.1185,1.11855,1.11835,1.11835,245000001.0
2009-06-12 12:43:00,1.11835,1.1185,1.11805,1.11805,314800000.0
2009-06-12 12:44:00,1.11805,1.1181,1.11775,1.1178,145000000.0
2009-06-12 12:45:00,1.1178,1.1179,1.1177,1.1177,94600000.0
2009-06-12 12:46:00,1.1178,1.1178,1.1177,1.1178,49200000.0
2009-06-12 12:47:00,1.1181,1.1183,1.118,1.1182,71200000.0
2009-06-12 12:48:00,1.1182,1.11825,1.11815,1.11825,54200000.0
2009-06-12 12:49:00,1.11825,1.1186,1.11825,1.11855,232600000.0
2009-06-12 12:50:00,1.11855,1.1186,1.1181,1.1182,104600000.0
2009-06-12 12:51:00,1.1182,1.1184,1.1179,1.11815,197600000.0
2009-06-12 12:52:00,1.11825,1.11825,1.11795,1.1182,202800000.0
2009-06-12 12:53:00,1.1182,1.11825,1.118,1.1182,55600000.0
2009-06-12 12:54:00,1.1182,1.1184,1.11795,1.11805,38200000.0
2009-06-12 12:55:00,1.11805,1.1181,1.1179,1.118,108800000.0
2009-06-12 12:56:00,1.1179,1.118,1.1177,1.11785,187500000.0
2009-06-12 12:57:00,1.11785,1.11805,1.11775,1.11805,201100000.0
2009-06-12 12:58:00,1.118,1.118,1.1179,1.1179,124300000.0
2009-06-12 12:59:00,1.118,1.118,1.11775,1.1179,122600001.0
2009-06-12 13:00:00,1.118,1.11825,1.11785,1.1182,245000000.0
2009-06-12 13:01:00,1.11815,1.11825,1.11795,1.11795,251000000.0
2009-06-12 13:02:00,1.11795,1.1183,1.11795,1.1181,225200000.0
2009-06-12 13:03:00,1.11805,1.1181,1.11795,1.11805,87800000.0
2009-06-12 13:04:00,1.1181,1.1181,1.1179,1.11795,35200000.0
2009-06-12 13:05:00,1.118,1.11805,1.11775,1.1179,149800000.0
2009-06-12 13:06:00,1.1179,1.1182,1.1179,1.1182,171400000.0
2009-06-12 13:07:00,1.11815,1.1182,1.11805,1.11805,549800006.0
2009-06-12 13:08:00,1.11805,1.1182,1.1179,1.118,142400000.0
2009-06-12 13:09:00,1.118,1.1182,1.11795,1.118,172600000.0
2009-06-12 13:10:00,1.118,1.1182,1.11795,1.11805,170200000.0
2009-06-12 13:11:00,1.11805,1.11835,1.118,1.1181,189200000.0
2009-06-12 13:12:00,1.11815,1.1183,1.11785,1.1182,186000000.0
2009-06-12 13:13:00,1.1182,1.11845,1.118,1.11835,343600000.0
2009-06-12 13:14:00,1.11825,1.11915,1.1182,1.11915,165800000.0
2009-06-12 13:15:00,1.11915,1.11975,1.1191,1.1197,175400000.0
2009-06-12 13:16:00,1.1196,1.1197,1.11935,1.1196,189400000.0
2009-06-12 13:17:00,1.1196,1.12025,1.1196,1.1201,226300000.0
2009-06-12 13:18:00,1.1201,1.1211,1.1201,1.1211,271600000.0
2009-06-12 13:19:00,1.12105,1.1211,1.1205,1.1206,220900000.0
2009-06-12 13:20:00,1.12055,1.1211,1.12045,1.12105,175200000.0
2009-06-12 13:21:00,1.121,1.12145,1.121,1.1212,357600000.0
2009-06-12 13:22:00,1.1212,1.12145,1.1212,1.1212,186200000.0
2009-06-12 13:23:00,1.12115,1.12115,1.1207,1.12085,165500000.0
2009-06-12 13:24:00,1.12085,1.12105,1.12055,1.1208,200800000.0
2009-06-12 13:25:00,1.1208,1.12085,1.12065,1.12065,70600000.0
2009-06-12 13:26:00,1.1207,1.1212,1.12065,1.1211,169000000.0
2009-06-12 13:27:00,1.12125,1.12125,1.121,1.1211,204000000.0
2009-06-12 13:28:00,1.1211,1.1213,1.12105,1.1212,85600000.0
2009-06-12 13:29:00,1.1212,1.122,1.1212,1.1218,159800000.0
2009-06-12 13:30:00,1.1218,1.1218,1.1215,1.1216,218200000.0
2009-06-12 13:31:00,1.1216,1.1219,1.12145,1.1219,127800000.0
2009-06-12 13:32:00,1.12195,1.12195,1.12175,1.1218,115600000.0
2009-06-12 13:33:00,1.1218,1.1218,1.12145,1.1215,230000000.0
2009-06-12 13:34:00,1.12145,1.12185,1.1214,1.12165,135000000.0
2009-06-12 13:35:00,1.1217,1.12185,1.1215,1.1215,160400000.0
2009-06-12 13:36:00,1.1215,1.1217,1.12135,1.1216,140800000.0
2009-06-12 13:37:00,1.12135,1.1222,1.12135,1.1221,292199999.0
2009-06-12 13:38:00,1.1221,1.12215,1.12165,1.1219,344400000.0
2009-06-12 13:39:00,1.12195,1.1223,1.1212,1.1219,195300000.0
2009-06-12 13:40:00,1.12185,1.12215,1.1218,1.122,233000000.0
2009-06-12 13:41:00,1.122,1.1224,1.122,1.12235,215800000.0
2009-06-12 13:42:00,1.1224,1.12265,1.12235,1.1225,182800000.0
2009-06-12 13:43:00,1.1225,1.12325,1.1225,1.1231,415900000.0
2009-06-12 13:44:00,1.1231,1.1239,1.12295,1.12385,279700001.0
2009-06-12 13:45:00,1.12385,1.1246,1.12385,1.12425,340600000.0
2009-06-12 13:46:00,1.1242,1.1242,1.1236,1.12385,298600000.0
2009-06-12 13:47:00,1.12385,1.1242,1.1232,1.12385,250800000.0
2009-06-12 13:48:00,1.12385,1.12415,1.12345,1.12415,347200000.0
2009-06-12 13:49:00,1.12415,1.1245,1.1237,1.1242,283200000.0
2009-06-12 13:50:00,1.1242,1.1246,1.1238,1.12395,139800000.0
2009-06-12 13:51:00,1.124,1.1241,1.1235,1.1238,215200000.0
2009-06-12 13:52:00,1.1238,1.1239,1.1234,1.12355,242800000.0
2009-06-12 13:53:00,1.12355,1.1237,1.1231,1.1236,227400000.0
2009-06-12 13:54:00,1.1236,1.1237,1.1224,1.1224,286000000.0
2009-06-12 13:55:00,1.1224,1.12255,1.1222,1.1224,274600000.0
2009-06-12 13:56:00,1.12245,1.12245,1.12175,1.12225,322799999.0
2009-06-12 13:57:00,1.12225,1.12255,1.122,1.122,510400001.0
2009-06-12 13:58:00,1.12205,1.12245,1.1219,1.12215,474200000.0
2009-06-12 13:59:00,1.1221,1.1227,1.12195,1.122,505600000.0
2009-06-12 14:00:00,1.12195,1.1225,1.12185,1.12185,282000000.0
2009-06-12 14:01:00,1.12185,1.1221,1.12155,1.1221,226600000.0
2009-06-12 14:02:00,1.1221,1.1221,1.12145,1.12155,422800003.0
2009-06-12 14:03:00,1.12165,1.12185,1.12145,1.12175,362400000.0
2009-06-12 14:04:00,1.1218,1.12205,1.1209,1.1209,212800001.0
2009-06-12 14:05:00,1.121,1.1213,1.12085,1.1212,248799999.0
2009-06-12 14:06:00,1.1212,1.12195,1.1212,1.1214,310200001.0
2009-06-12 14:07:00,1.1214,1.1214,1.1207,1.12105,248200000.0
2009-06-12 14:08:00,1.121,1.1215,1.1209,1.12135,243800000.0
2009-06-12 14:09:00,1.12135,1.12135,1.1208,1.1211,316400002.0
2009-06-12 14:10:00,1.121,1.12135,1.1209,1.1213,382600000.0
2009-06-12 14:11:00,1.1213,1.12135,1.1211,1.1212,160800000.0
2009-06-12 14:12:00,1.1213,1.1214,1.1212,1.1213,104400000.0
2009-06-12 14:13:00,1.1213,1.1219,1.1213,1.1218,525200002.0
2009-06-12 14:14:00,1.12185,1.12195,1.1215,1.1218,312199999.0
2009-06-12 14:15:00,1.1217,1.1218,1.1214,1.12145,430800001.0
2009-06-12 14:16:00,1.12145,1.12165,1.12135,1.12155,268000000.0
2009-06-12 14:17:00,1.12155,1.1216,1.1214,1.12145,75600000.0
2009-06-12 14:18:00,1.12145,1.122,1.1214,1.122,289000001.0
2009-06-12 14:19:00,1.122,1.1221,1.12135,1.1216,357800000.0
2009-06-12 14:20:00,1.1216,1.1218,1.1214,1.1215,98600000.0
2009-06-12 14:21:00,1.1215,1.122,1.12135,1.1219,280600000.0
2009-06-12 14:22:00,1.12185,1.123,1.12185,1.123,399800000.0
2009-06-12 14:23:00,1.123,1.12345,1.1229,1.12345,222600000.0
2009-06-12 14:24:00,1.1236,1.124,1.12335,1.1236,342400000.0
2009-06-12 14:25:00,1.1236,1.12375,1.12335,1.1237,200400000.0
2009-06-12 14:26:00,1.1237,1.1242,1.12355,1.12415,400600001.0
2009-06-12 14:27:00,1.12415,1.1246,1.12385,1.1242,444600000.0
2009-06-12 14:28:00,1.1242,1.1248,1.1242,1.1242,1250600015.0
2009-06-12 14:29:00,1.1242,1.12435,1.12305,1.12315,746799999.0
2009-06-12 14:30:00,1.1231,1.12355,1.1226,1.12355,268000000.0
2009-06-12 14:31:00,1.1235,1.1237,1.1229,1.12315,403199998.0
2009-06-12 14:32:00,1.12315,1.1232,1.12245,1.1228,255400000.0
2009-06-12 14:33:00,1.1228,1.1228,1.1224,1.12255,246600000.0
2009-06-12 14:34:00,1.1227,1.1229,1.1224,1.1225,393999998.0
2009-06-12 14:35:00,1.12255,1.1231,1.1225,1.12275,407000000.0
2009-06-12 14:36:00,1.12275,1.1233,1.12245,1.1231,328200000.0
2009-06-12 14:37:00,1.12315,1.12315,1.12245,1.12285,158500000.0
2009-06-12 14:38:00,1.12285,1.12335,1.12285,1.12335,25800000.0
2009-06-12 14:39:00,1.1233,1.12415,1.1231,1.12415,84200000.0
2009-06-12 14:40:00,1.1242,1.1242,1.1236,1.12375,106600000.0
2009-06-12 14:41:00,1.1237,1.1237,1.1233,1.1235,149600000.0
2009-06-12 14:42:00,1.1235,1.1235,1.12315,1.1234,360399997.0
2009-06-12 14:43:00,1.1234,1.12355,1.1232,1.1232,221400000.0
2009-06-12 14:44:00,1.1232,1.1233,1.1229,1.1233,134800000.0
2009-06-12 14:45:00,1.12315,1.1233,1.12265,1.1232,392400000.0
2009-06-12 14:46:00,1.1232,1.1233,1.12295,1.12295,168800001.0
2009-06-12 14:47:00,1.1229,1.12345,1.12245,1.1234,557399997.0
2009-06-12 14:48:00,1.12345,1.12355,1.1231,1.12335,518400001.0
2009-06-12 14:49:00,1.12345,1.1237,1.1232,1.1234,298200000.0
2009-06-12 14:50:00,1.12365,1.12385,1.1235,1.1235,278599999.0
2009-06-12 14:51:00,1.12365,1.12405,1.12365,1.1239,671400003.0
2009-06-12 14:52:00,1.1239,1.1239,1.1234,1.1234,525999999.0
2009-06-12 14:53:00,1.1234,1.1235,1.12315,1.12335,173000000.0
2009-06-12 14:54:00,1.12325,1.12375,1.12325,1.12375,79100000.0
2009-06-12 14:55:00,1.12385,1.1239,1.1232,1.1232,170600000.0
2009-06-12 14:56:00,1.1232,1.12335,1.123,1.123,221400000.0
2009-06-12 14:57:00,1.1232,1.12335,1.1231,1.1231,332800000.0
2009-06-12 14:58:00,1.1231,1.1233,1.12245,1.12265,276000000.0
2009-06-12 14:59:00,1.12265,1.1231,1.12265,1.123,355600000.0
2009-06-12 15:00:00,1.1231,1.1231,1.12265,1.12265,494600000.0
2009-06-12 15:01:00,1.12255,1.1228,1.12235,1.1225,234400000.0
2009-06-12 15:02:00,1.1223,1.1223,1.12185,1.1219,397099999.0
2009-06-12 15:03:00,1.12195,1.12225,1.12185,1.1221,391600000.0
2009-06-12 15:04:00,1.122,1.1222,1.12165,1.1217,362400000.0
2009-06-12 15:05:00,1.1218,1.1218,1.12125,1.1213,270200000.0
2009-06-12 15:06:00,1.1213,1.1214,1.12075,1.12085,454599999.0
2009-06-12 15:07:00,1.1209,1.12105,1.1208,1.121,322600000.0
2009-06-12 15:08:00,1.12105,1.12165,1.12105,1.12165,409000000.0
2009-06-12 15:09:00,1.12165,1.12195,1.1212,1.1216,492200001.0
2009-06-12 15:10:00,1.1214,1.12155,1.1209,1.121,360400000.0
2009-06-12 15:11:00,1.1209,1.12105,1.1207,1.121,403800000.0
2009-06-12 15:12:00,1.1209,1.1213,1.12075,1.12085,325199998.0
2009-06-12 15:13:00,1.12085,1.1209,1.1204,1.1206,336800000.0
2009-06-12 15:14:00,1.12065,1.1207,1.1201,1.1202,465200000.0
2009-06-12 15:15:00,1.1202,1.1208,1.1202,1.1203,166000000.0
2009-06-12 15:16:00,1.1203,1.1206,1.12015,1.1202,362800000.0
2009-06-12 15:17:00,1.1202,1.12045,1.1201,1.12015,361400000.0
2009-06-12 15:18:00,1.12015,1.1203,1.11985,1.12,253800000.0
2009-06-12 15:19:00,1.12,1.12,1.1197,1.11995,555400001.0
2009-06-12 15:20:00,1.12,1.1203,1.1198,1.11995,545800002.0
2009-06-12 15:21:00,1.1198,1.1204,1.1198,1.12025,355400000.0
2009-06-12 15:22:00,1.1203,1.12105,1.1202,1.121,404800000.0
2009-06-12 15:23:00,1.121,1.1215,1.1208,1.1213,527000000.0
2009-06-12 15:24:00,1.12135,1.1218,1.12125,1.1217,355999999.0
2009-06-12 15:25:00,1.1217,1.1217,1.12085,1.121,200000000.0
2009-06-12 15:26:00,1.121,1.12125,1.12095,1.1212,760000003.0
2009-06-12 15:27:00,1.1213,1.12165,1.12095,1.12165,249100000.0
2009-06-12 15:28:00,1.12165,1.1218,1.1214,1.1218,302700000.0
2009-06-12 15:29:00,1.1217,1.12215,1.1217,1.1221,286800000.0
2009-06-12 15:30:00,1.1221,1.1222,1.12155,1.12195,416000002.0
2009-06-12 15:31:00,1.12195,1.1231,1.1219,1.1228,367400000.0
2009-06-12 15:32:00,1.12275,1.1238,1.12275,1.12355,365800000.0
2009-06-12 15:33:00,1.12345,1.1238,1.12305,1.1236,358200000.0
2009-06-12 15:34:00,1.12355,1.1238,1.12315,1.1238,420800000.0
2009-06-12 15:35:00,1.1237,1.1239,1.1231,1.1233,413399999.0
2009-06-12 15:36:00,1.1233,1.1239,1.1233,1.12355,178600000.0
2009-06-12 15:37:00,1.12365,1.1242,1.12355,1.12355,339200000.0
2009-06-12 15:38:00,1.1235,1.1237,1.12275,1.1231,455200001.0
2009-06-12 15:39:00,1.1231,1.1235,1.12285,1.12285,368400000.0
2009-06-12 15:40:00,1.12285,1.12315,1.1224,1.12295,435499998.0
2009-06-12 15:41:00,1.12305,1.1232,1.1227,1.12305,227600000.0
2009-06-12 15:42:00,1.12305,1.1232,1.12295,1.1231,69600000.0
2009-06-12 15:43:00,1.1231,1.1235,1.12265,1.123,281000000.0
2009-06-12 15:44:00,1.12285,1.12335,1.1227,1.12325,127500000.0
2009-06-12 15:45:00,1.1232,1.1234,1.1229,1.1232,211400000.0
2009-06-12 15:46:00,1.1232,1.12335,1.1229,1.12305,380400001.0
2009-06-12 15:47:00,1.12305,1.1234,1.1228,1.1233,214500000.0
2009-06-12 15:48:00,1.12325,1.1234,1.1227,1.1229,205800000.0
2009-06-12 15:49:00,1.1229,1.1234,1.1228,1.1234,177600000.0
2009-06-12 15:50:00,1.1234,1.1234,1.12305,1.1231,96800000.0
2009-06-12 15:51:00,1.12305,1.1233,1.12255,1.1227,379399997.0
2009-06-12 15:52:00,1.1227,1.1233,1.1227,1.1232,123500000.0
2009-06-12 15:53:00,1.1231,1.1234,1.1228,1.1231,261200000.0
2009-06-12 15:54:00,1.1231,1.1235,1.123,1.12325,206400000.0
2009-06-12 15:55:00,1.1233,1.12405,1.12325,1.1238,284200000.0
2009-06-12 15:56:00,1.12375,1.1245,1.1237,1.124,389600000.0
2009-06-12 15:57:00,1.124,1.12455,1.1237,1.12455,444800000.0
2009-06-12 15:58:00,1.1246,1.1246,1.12365,1.1239,241399999.0
2009-06-12 15:59:00,1.124,1.124,1.1234,1.1239,190800000.0
2009-06-12 16:00:00,1.124,1.1246,1.12395,1.1245,343100000.0
2009-06-12 16:01:00,1.1245,1.12465,1.1239,1.12415,276600000.0
2009-06-12 16:02:00,1.12395,1.1241,1.1236,1.1238,253400000.0
2009-06-12 16:03:00,1.12375,1.12375,1.1227,1.12295,477000000.0
2009-06-12 16:04:00,1.123,1.123,1.12215,1.12225,334600000.0
2009-06-12 16:05:00,1.1223,1.1226,1.1218,1.1222,283400000.0
2009-06-12 16:06:00,1.1222,1.1223,1.1219,1.1221,250200000.0
2009-06-12 16:07:00,1.1221,1.12265,1.12205,1.1226,262800001.0
2009-06-12 16:08:00,1.1226,1.1233,1.1226,1.1228,277200000.0
2009-06-12 16:09:00,1.1228,1.1228,1.1226,1.1228,162800000.0
2009-06-12 16:10:00,1.1228,1.1233,1.1227,1.12285,243200000.0
2009-06-12 16:11:00,1.12285,1.12285,1.12115,1.12115,254400000.0
2009-06-12 16:12:00,1.1212,1.1213,1.1203,1.12035,237200000.0
2009-06-12 16:13:00,1.1204,1.1212,1.12035,1.121,139100000.0
2009-06-12 16:14:00,1.12105,1.12135,1.1209,1.1211,175600000.0
2009-06-12 16:15:00,1.1211,1.12145,1.12045,1.12055,209000000.0
2009-06-12 16:16:00,1.12065,1.12085,1.1203,1.1206,323200000.0
2009-06-12 16:17:00,1.12055,1.1207,1.12005,1.1204,277800000.0
2009-06-12 16:18:00,1.12035,1.1204,1.1195,1.12015,153599999.0
2009-06-12 16:19:00,1.12015,1.12145,1.12015,1.1213,159900000.0
2009-06-12 16:20:00,1.1213,1.12135,1.1204,1.1204,232000000.0
2009-06-12 16:21:00,1.12045,1.12075,1.11995,1.12075,135400000.0
2009-06-12 16:22:00,1.1206,1.1215,1.1206,1.12095,282800000.0
2009-06-12 16:23:00,1.12095,1.12115,1.1204,1.12115,357700000.0
2009-06-12 16:24:00,1.1209,1.12095,1.1202,1.1209,315400000.0
2009-06-12 16:25:00,1.121,1.12145,1.1207,1.12075,345800000.0
2009-06-12 16:26:00,1.12075,1.12105,1.12035,1.12105,267600000.0
2009-06-12 16:27:00,1.12105,1.1211,1.1205,1.12065,269999999.0
2009-06-12 16:28:00,1.12065,1.1218,1.12065,1.1215,320400000.0
2009-06-12 16:29:00,1.1215,1.12175,1.12085,1.1212,258800000.0
2009-06-12 16:30:00,1.12125,1.1217,1.1211,1.1216,295200000.0
2009-06-12 16:31:00,1.1215,1.1217,1.1212,1.1212,81800000.0
2009-06-12 16:32:00,1.12125,1.1216,1.1212,1.12155,107600000.0
2009-06-12 16:33:00,1.1216,1.1217,1.1211,1.1214,106600000.0
2009-06-12 16:34:00,1.1214,1.1214,1.12105,1.1214,182400000.0
2009-06-12 16:35:00,1.12145,1.1216,1.1205,1.1205,146000000.0
2009-06-12 16:36:00,1.1205,1.12085,1.1197,1.1199,180400000.0
2009-06-12 16:37:00,1.1198,1.11985,1.1195,1.11975,186200000.0
2009-06-12 16:38:00,1.1198,1.1198,1.11905,1.11905,520800002.0
2009-06-12 16:39:00,1.1191,1.1201,1.11905,1.1196,178000000.0
2009-06-12 16:40:00,1.1196,1.1196,1.1186,1.1186,384400000.0
2009-06-12 16:41:00,1.1186,1.1188,1.1184,1.11855,385600000.0
2009-06-12 16:42:00,1.1185,1.1186,1.11775,1.1178,395200000.0
2009-06-12 16:43:00,1.1178,1.118,1.1175,1.1179,462000001.0
2009-06-12 16:44:00,1.118,1.1185,1.11765,1.1182,188200000.0
2009-06-12 16:45:00,1.11815,1.1186,1.1179,1.1181,282200000.0
2009-06-12 16:46:00,1.1181,1.1185,1.11805,1.1185,201600000.0
2009-06-12 16:47:00,1.1184,1.1186,1.11795,1.11825,151800000.0
2009-06-12 16:48:00,1.11825,1.11825,1.1176,1.1179,189800000.0
2009-06-12 16:49:00,1.11785,1.11875,1.11775,1.1185,102400000.0
2009-06-12 16:50:00,1.1185,1.1189,1.11805,1.1189,441800001.0
2009-06-12 16:51:00,1.1189,1.11935,1.1188,1.1193,453200001.0
2009-06-12 16:52:00,1.1191,1.11915,1.11855,1.1186,367200000.0
2009-06-12 16:53:00,1.11865,1.11895,1.11845,1.11865,263399999.0
2009-06-12 16:54:00,1.1186,1.11865,1.11795,1.118,618800003.0
2009-06-12 16:55:00,1.118,1.11805,1.1176,1.1178,748600001.0
2009-06-12 16:56:00,1.1179,1.11805,1.1175,1.1176,249400000.0
2009-06-12 16:57:00,1.1176,1.1179,1.1175,1.11775,197200000.0
2009-06-12 16:58:00,1.11775,1.1184,1.1177,1.11835,286600000.0
2009-06-12 16:59:00,1.11845,1.1185,1.11745,1.11765,719199998.0
2009-06-12 17:00:00,1.11765,1.11805,1.1174,1.1175,1625400008.0
2009-06-12 17:01:00,1.1176,1.1177,1.11655,1.1169,336700000.0
2009-06-12 17:02:00,1.1169,1.1171,1.11635,1.1165,191800000.0
2009-06-12 17:03:00,1.1165,1.1168,1.11645,1.1165,449199999.0
2009-06-12 17:04:00,1.1165,1.1174,1.1165,1.1172,213400000.0
2009-06-12 17:05:00,1.11725,1.11745,1.1169,1.1174,340200000.0
2009-06-12 17:06:00,1.1174,1.11775,1.1171,1.1174,355000000.0
2009-06-12 17:07:00,1.1175,1.1177,1.1175,1.1177,67400000.0
2009-06-12 17:08:00,1.11765,1.11805,1.1174,1.11765,238000000.0
2009-06-12 17:09:00,1.1178,1.11785,1.11725,1.11765,275000000.0
2009-06-12 17:10:00,1.11765,1.1177,1.1167,1.1167,350200000.0
2009-06-12 17:11:00,1.1167,1.11735,1.1167,1.11715,215600000.0
2009-06-12 17:12:00,1.11715,1.11745,1.117,1.117,119800000.0
2009-06-12 17:13:00,1.1168,1.11725,1.1168,1.1169,267800000.0
2009-06-12 17:14:00,1.1169,1.11715,1.1169,1.1169,533200000.0
2009-06-12 17:15:00,1.1169,1.1171,1.1167,1.117,284500000.0
2009-06-12 17:16:00,1.117,1.1173,1.1169,1.1169,307000000.0
2009-06-12 17:17:00,1.1169,1.1174,1.11665,1.1173,448700000.0
2009-06-12 17:18:00,1.11735,1.11735,1.1168,1.11705,201800000.0
2009-06-12 17:19:00,1.11695,1.1171,1.11685,1.11695,213800000.0
2009-06-12 17:20:00,1.11695,1.117,1.116,1.11605,457600000.0
2009-06-12 17:21:00,1.11605,1.1169,1.1158,1.1164,501400004.0
2009-06-12 17:22:00,1.1164,1.117,1.1164,1.117,212600000.0
2009-06-12 17:23:00,1.117,1.117,1.11675,1.11685,95600000.0
2009-06-12 17:24:00,1.11685,1.1169,1.1167,1.1168,226200000.0
2009-06-12 17:25:00,1.1168,1.1168,1.1167,1.1168,467600000.0
2009-06-12 17:26:00,1.1168,1.1169,1.1165,1.1167,395200000.0
2009-06-12 17:27:00,1.1168,1.1168,1.11635,1.11655,325300001.0
2009-06-12 17:28:00,1.11655,1.11675,1.11635,1.1164,397200000.0
2009-06-12 17:29:00,1.1164,1.117,1.1164,1.117,298000000.0
2009-06-12 17:30:00,1.117,1.1172,1.117,1.1171,153000000.0
2009-06-12 17:31:00,1.1171,1.1176,1.1171,1.1175,329800000.0
2009-06-12 17:32:00,1.1176,1.11835,1.1176,1.118,338200000.0
2009-06-12 17:33:00,1.1181,1.1185,1.1176,1.11765,459800001.0
2009-06-12 17:34:00,1.11775,1.1178,1.1172,1.1174,476400002.0
2009-06-12 17:35:00,1.1174,1.11775,1.1174,1.11755,212900000.0
2009-06-12 17:36:00,1.1175,1.1178,1.11745,1.1175,101600000.0
2009-06-12 17:37:00,1.1176,1.1179,1.1175,1.1179,335999999.0
2009-06-12 17:38:00,1.1179,1.11795,1.11765,1.1177,546400006.0
2009-06-12 17:39:00,1.1178,1.1179,1.1175,1.11765,298400001.0
2009-06-12 17:40:00,1.11765,1.1177,1.1171,1.11725,236200000.0
2009-06-12 17:41:00,1.11725,1.1173,1.11705,1.1173,129600000.0
2009-06-12 17:42:00,1.1173,1.1174,1.11705,1.1173,240400000.0
2009-06-12 17:43:00,1.1173,1.1175,1.11725,1.11735,175600000.0
2009-06-12 17:44:00,1.1174,1.1175,1.11695,1.11695,225600000.0
2009-06-12 17:45:00,1.1169,1.11705,1.11635,1.11665,269400000.0
2009-06-12 17:46:00,1.11675,1.1175,1.1167,1.1175,234600000.0
2009-06-12 17:47:00,1.1175,1.11765,1.11715,1.11745,177200000.0
2009-06-12 17:48:00,1.1175,1.1181,1.11745,1.1181,273600000.0
2009-06-12 17:49:00,1.1181,1.1187,1.11795,1.1185,312300000.0
2009-06-12 17:50:00,1.1186,1.1188,1.1186,1.1187,177400000.0
2009-06-12 17:51:00,1.1188,1.1189,1.1188,1.1188,183200000.0
2009-06-12 17:52:00,1.11875,1.119,1.1185,1.1189,232600000.0
2009-06-12 17:53:00,1.11875,1.1191,1.11805,1.1183,363600000.0
2009-06-12 17:54:00,1.11825,1.11845,1.1179,1.11835,238800000.0
2009-06-12 17:55:00,1.1184,1.1185,1.1178,1.11835,296800000.0
2009-06-12 17:56:00,1.11835,1.1185,1.11795,1.11795,259800000.0
2009-06-12 17:57:00,1.11805,1.1184,1.1179,1.1181,274600000.0
2009-06-12 17:58:00,1.1181,1.1186,1.1181,1.1183,255400000.0
2009-06-12 17:59:00,1.1183,1.1183,1.1173,1.1173,357000000.0
2009-06-12 18:00:00,1.11695,1.1177,1.11695,1.1176,477800006.0
2009-06-12 18:01:00,1.1177,1.1179,1.1176,1.1178,484399999.0
2009-06-12 18:02:00,1.1178,1.1181,1.11775,1.1181,191400000.0
2009-06-12 18:03:00,1.118,1.1183,1.118,1.1183,82800000.0
2009-06-12 18:04:00,1.1183,1.1184,1.11805,1.11805,230800000.0
2009-06-12 18:05:00,1.11805,1.11815,1.11795,1.118,280600000.0
2009-06-12 18:06:00,1.118,1.11845,1.1178,1.11835,184200000.0
2009-06-12 18:07:00,1.11835,1.1189,1.11825,1.1188,253600000.0
2009-06-12 18:08:00,1.1188,1.119,1.11865,1.1188,213800000.0
2009-06-12 18:09:00,1.1188,1.11885,1.11835,1.1188,211000001.0
2009-06-12 18:10:00,1.1189,1.11905,1.1188,1.1189,119000000.0
2009-06-12 18:11:00,1.1189,1.119,1.1185,1.1185,283400000.0
2009-06-12 18:12:00,1.1186,1.1187,1.11845,1.1187,51200000.0
2009-06-12 18:13:00,1.11855,1.1187,1.11795,1.11805,146300000.0
2009-06-12 18:14:00,1.11805,1.1184,1.11795,1.1184,149200000.0
2009-06-12 18:15:00,1.1183,1.1187,1.1183,1.11855,146800000.0
2009-06-12 18:16:00,1.1186,1.1187,1.11855,1.1186,117000000.0
2009-06-12 18:17:00,1.1186,1.11905,1.1186,1.119,228600000.0
2009-06-12 18:18:00,1.11895,1.11925,1.1184,1.1189,338400001.0
2009-06-12 18:19:00,1.1188,1.11895,1.11825,1.11865,224800000.0
2009-06-12 18:20:00,1.11865,1.1188,1.1185,1.1185,65400000.0
2009-06-12 18:21:00,1.1186,1.11915,1.1185,1.1188,218000000.0
2009-06-12 18:22:00,1.1188,1.11885,1.1184,1.1186,202800000.0
2009-06-12 18:23:00,1.1186,1.1187,1.1183,1.11845,87400000.0
2009-06-12 18:24:00,1.1185,1.1186,1.1181,1.1182,101300000.0
2009-06-12 18:25:00,1.1182,1.1184,1.1181,1.1184,19000000.0
2009-06-12 18:26:00,1.1184,1.11855,1.11815,1.1185,104500000.0
2009-06-12 18:27:00,1.1186,1.1186,1.1181,1.1183,164800001.0
2009-06-12 18:28:00,1.1183,1.1183,1.1183,1.1183,19800000.0
2009-06-12 18:29:00,1.1183,1.1185,1.1182,1.1183,217800002.0
2009-06-12 18:30:00,1.1183,1.11895,1.1183,1.1189,439200002.0
2009-06-12 18:31:00,1.1189,1.12035,1.1189,1.1198,356400000.0
2009-06-12 18:32:00,1.11975,1.12,1.1194,1.11985,102800000.0
2009-06-12 18:33:00,1.1199,1.12015,1.1197,1.11995,203000000.0
2009-06-12 18:34:00,1.12,1.12,1.1195,1.1197,261400001.0
2009-06-12 18:35:00,1.11965,1.1204,1.11965,1.11995,201000000.0
2009-06-12 18:36:00,1.11995,1.12,1.11955,1.11965,275000000.0
2009-06-12 18:37:00,1.11965,1.11965,1.1186,1.11895,315800000.0
2009-06-12 18:38:00,1.119,1.119,1.11875,1.11875,48800000.0
2009-06-12 18:39:00,1.1188,1.1189,1.11845,1.1186,134400000.0
2009-06-12 18:40:00,1.1186,1.1187,1.1186,1.1186,24000000.0
2009-06-12 18:41:00,1.1186,1.1187,1.1186,1.1187,17400000.0
2009-06-12 18:42:00,1.11865,1.1189,1.11865,1.1188,72200000.0
2009-06-12 18:43:00,1.119,1.119,1.1189,1.1189,72200000.0
2009-06-12 18:44:00,1.119,1.1191,1.1189,1.11895,76600000.0
2009-06-12 18:45:00,1.11905,1.11935,1.119,1.1192,170200000.0
2009-06-12 18:46:00,1.1192,1.1193,1.11915,1.11915,135400001.0
2009-06-12 18:47:00,1.11915,1.11915,1.11875,1.119,132400000.0
2009-06-12 18:48:00,1.119,1.119,1.1186,1.1186,184600000.0
2009-06-12 18:49:00,1.1186,1.1187,1.11855,1.11865,396999998.0
2009-06-12 18:50:00,1.11865,1.1188,1.11865,1.1188,66200000.0
2009-06-12 18:51:00,1.1189,1.11895,1.11875,1.1188,77200000.0
2009-06-12 18:52:00,1.1188,1.1193,1.1188,1.1192,194400000.0
2009-06-12 18:53:00,1.11915,1.1197,1.11915,1.1195,168600000.0
2009-06-12 18:54:00,1.1195,1.1196,1.119,1.1194,187900000.0
2009-06-12 18:55:00,1.11925,1.1193,1.11895,1.11915,97400000.0
2009-06-12 18:56:00,1.11915,1.1197,1.1189,1.1193,298800000.0
2009-06-12 18:57:00,1.1193,1.11945,1.1191,1.1194,207600000.0
2009-06-12 18:58:00,1.1194,1.1198,1.1194,1.11975,109600000.0
2009-06-12 18:59:00,1.11975,1.11985,1.1192,1.11945,165200000.0
2009-06-12 19:00:00,1.11945,1.11965,1.11905,1.11915,155100000.0
2009-06-12 19:01:00,1.11905,1.1193,1.11895,1.1191,169800000.0
2009-06-12 19:02:00,1.11915,1.1195,1.1191,1.1193,88400000.0
2009-06-12 19:03:00,1.1193,1.1193,1.1192,1.1193,118000001.0
2009-06-12 19:04:00,1.1193,1.11955,1.1193,1.1193,54800000.0
2009-06-12 19:05:00,1.11925,1.11925,1.1192,1.11925,74000000.0
2009-06-12 19:06:00,1.11925,1.11955,1.11915,1.1195,106560000.0
2009-06-12 19:07:00,1.1195,1.11955,1.1191,1.11915,143800000.0
2009-06-12 19:08:00,1.11915,1.11935,1.1191,1.1193,63200000.0
2009-06-12 19:09:00,1.11925,1.1197,1.1192,1.1195,227399999.0
2009-06-12 19:10:00,1.11945,1.11945,1.11915,1.1194,290000000.0
2009-06-12 19:11:00,1.1194,1.1194,1.11915,1.1192,71200000.0
2009-06-12 19:12:00,1.11915,1.1194,1.11905,1.11915,141400000.0
2009-06-12 19:13:00,1.11915,1.1195,1.11915,1.1193,67600000.0
2009-06-12 19:14:00,1.11935,1.1195,1.1192,1.1195,30400000.0
2009-06-12 19:15:00,1.11945,1.1195,1.11915,1.1192,121999998.0
2009-06-12 19:16:00,1.11935,1.1197,1.11895,1.1192,428499997.0
2009-06-12 19:17:00,1.1192,1.1192,1.119,1.1192,107000000.0
2009-06-12 19:18:00,1.1192,1.1192,1.11905,1.11915,115800000.0
2009-06-12 19:19:00,1.11915,1.1193,1.1191,1.11915,155800000.0
2009-06-12 19:20:00,1.11915,1.1195,1.11915,1.11915,72400000.0
2009-06-12 19:21:00,1.11925,1.1195,1.1192,1.11925,150000000.0
2009-06-12 19:22:00,1.11925,1.1193,1.11905,1.1192,204400000.0
2009-06-12 19:23:00,1.1191,1.11915,1.1191,1.1191,49800000.0
2009-06-12 19:24:00,1.1191,1.1194,1.119,1.1193,187000000.0
2009-06-12 19:25:00,1.1193,1.1197,1.1192,1.11945,121200000.0
2009-06-12 19:26:00,1.11945,1.11955,1.11935,1.1195,161400000.0
2009-06-12 19:27:00,1.11945,1.1198,1.11925,1.11935,223000000.0
2009-06-12 19:28:00,1.11935,1.11945,1.11915,1.1194,116400000.0
2009-06-12 19:29:00,1.1195,1.1196,1.11945,1.11945,91600000.0
2009-06-12 19:30:00,1.11945,1.1195,1.11925,1.1193,219200000.0
2009-06-12 19:31:00,1.1193,1.11945,1.11925,1.11925,343200000.0
2009-06-12 19:32:00,1.11925,1.11925,1.11925,1.11925,535000000.0
2009-06-12 19:33:00,1.119,1.1195,1.119,1.11935,253799999.0
2009-06-12 19:34:00,1.11935,1.1195,1.11935,1.11935,49000000.0
2009-06-12 19:35:00,1.11935,1.1196,1.11915,1.11935,173000000.0
2009-06-12 19:36:00,1.1194,1.1198,1.11915,1.1196,190200000.0
2009-06-12 19:37:00,1.1196,1.1198,1.11935,1.1198,121000000.0
2009-06-12 19:38:00,1.1198,1.1201,1.1198,1.12005,111400000.0
2009-06-12 19:39:00,1.12,1.1203,1.1196,1.11985,233400002.0
2009-06-12 19:40:00,1.1199,1.11995,1.11915,1.1199,278400000.0
2009-06-12 19:41:00,1.1199,1.12,1.11925,1.1195,212600000.0
2009-06-12 19:42:00,1.1195,1.1198,1.1193,1.1198,218600000.0
2009-06-12 19:43:00,1.1198,1.1199,1.11955,1.1196,281200000.0
2009-06-12 19:44:00,1.1196,1.12,1.11955,1.1198,157000000.0
2009-06-12 19:45:00,1.1198,1.1198,1.1194,1.1195,112400000.0
2009-06-12 19:46:00,1.1195,1.11955,1.11935,1.11945,162400000.0
2009-06-12 19:47:00,1.11945,1.1197,1.11945,1.11965,197000000.0
2009-06-12 19:48:00,1.11965,1.11975,1.1195,1.1196,87200000.0
2009-06-12 19:49:00,1.1196,1.1196,1.1195,1.1196,44200000.0
2009-06-12 19:50:00,1.1195,1.1199,1.1194,1.1197,261000000.0
2009-06-12 19:51:00,1.1197,1.1197,1.11925,1.1193,71800000.0
2009-06-12 19:52:00,1.1193,1.11955,1.1193,1.11945,95200000.0
2009-06-12 19:53:00,1.1194,1.1194,1.1193,1.1193,40000000.0
2009-06-12 19:54:00,1.1194,1.11965,1.11885,1.1191,236200000.0
2009-06-12 19:55:00,1.1191,1.1192,1.11885,1.1191,99800000.0
2009-06-12 19:56:00,1.1191,1.1192,1.11885,1.1189,75600000.0
2009-06-12 19:57:00,1.1191,1.1192,1.11885,1.11905,53400000.0
2009-06-12 19:58:00,1.1189,1.11945,1.1189,1.1194,105600000.0
2009-06-12 19:59:00,1.1194,1.1195,1.1192,1.1195,157600000.0
2009-06-12 20:00:00,1.1195,1.1196,1.1192,1.11935,180400000.0
2009-06-12 20:01:00,1.11935,1.1194,1.11915,1.11935,195200000.0
2009-06-12 20:02:00,1.11935,1.11985,1.11935,1.11985,217800000.0
2009-06-12 20:03:00,1.1199,1.1199,1.1196,1.1196,229200000.0
2009-06-12 20:04:00,1.1196,1.1196,1.1194,1.1194,113200000.0
2009-06-12 20:05:00,1.1194,1.1197,1.1194,1.1196,208800000.0
2009-06-12 20:06:00,1.1196,1.1196,1.11945,1.1196,180800000.0
2009-06-12 20:07:00,1.1196,1.1196,1.1194,1.1196,373800000.0
2009-06-12 20:08:00,1.1196,1.1197,1.11945,1.1197,411800000.0
2009-06-12 20:09:00,1.1197,1.11985,1.1192,1.11985,451400000.0
2009-06-12 20:10:00,1.11985,1.12,1.1196,1.1197,230200000.0
2009-06-12 20:11:00,1.1197,1.1197,1.11965,1.11965,226600000.0
2009-06-12 20:12:00,1.11965,1.1199,1.11965,1.1199,72000000.0
2009-06-12 20:13:00,1.1199,1.1199,1.11945,1.1197,120000000.0
2009-06-12 20:14:00,1.1196,1.1198,1.11955,1.11955,185400000.0
2009-06-12 20:15:00,1.11955,1.11955,1.11955,1.11955,30800000.0
2009-06-12 20:16:00,1.1197,1.1197,1.11965,1.1197,64800000.0
2009-06-12 20:17:00,1.11965,1.1201,1.11965,1.1201,138400000.0
2009-06-12 20:18:00,1.1201,1.1201,1.11955,1.11965,133000000.0
2009-06-12 20:19:00,1.11965,1.1197,1.1194,1.1194,155000000.0
2009-06-12 20:20:00,1.1194,1.1194,1.11915,1.11925,144200000.0
2009-06-12 20:21:00,1.11925,1.11925,1.1188,1.11885,115200000.0
2009-06-12 20:22:00,1.11885,1.1191,1.11875,1.11905,122600000.0
2009-06-12 20:23:00,1.1191,1.1195,1.11905,1.1193,151600000.0
2009-06-12 20:24:00,1.1193,1.1196,1.1191,1.11945,151200000.0
2009-06-12 20:25:00,1.1194,1.1197,1.1193,1.11945,39600000.0
2009-06-12 20:26:00,1.11945,1.11985,1.11935,1.1195,352600000.0
2009-06-12 20:27:00,1.1193,1.11975,1.1189,1.1196,229000000.0
2009-06-12 20:28:00,1.1196,1.12015,1.1196,1.1199,454600000.0
2009-06-12 20:29:00,1.1199,1.12015,1.1197,1.11985,399000000.0
2009-06-12 20:30:00,1.11995,1.12,1.11945,1.1195,621800000.0
2009-06-12 20:31:00,1.11965,1.12,1.11965,1.12,246600000.0
2009-06-12 20:32:00,1.12,1.12035,1.11995,1.1202,230000000.0
2009-06-12 20:33:00,1.1202,1.12035,1.1199,1.1201,133000000.0
2009-06-12 20:34:00,1.1201,1.1201,1.1197,1.11985,74400000.0
2009-06-12 20:35:00,1.1197,1.1198,1.11945,1.1195,172600000.0
2009-06-12 20:36:00,1.11965,1.1199,1.11945,1.11965,242400000.0
2009-06-12 20:37:00,1.11965,1.1197,1.11945,1.11945,92000000.0
2009-06-12 20:38:00,1.11922,1.11941,1.11901,1.11922,40600000.0
2009-06-12 20:39:00,1.11965,1.11985,1.1195,1.11965,104000000.0
2009-06-12 20:40:00,1.1197,1.1197,1.11885,1.1189,132000000.0
2009-06-12 20:41:00,1.11885,1.1189,1.1182,1.1182,152800000.0
2009-06-12 20:42:00,1.11815,1.11815,1.11785,1.1179,283600001.0
2009-06-12 20:43:00,1.1179,1.118,1.1175,1.1176,269800000.0
2009-06-12 20:44:00,1.1176,1.1177,1.1176,1.1177,95600000.0
2009-06-12 20:45:00,1.1176,1.1176,1.11735,1.11735,210700000.0
2009-06-12 20:46:00,1.1173,1.1173,1.11695,1.11705,153200000.0
2009-06-12 20:47:00,1.11705,1.1172,1.117,1.1171,114400000.0
2009-06-12 20:48:00,1.1171,1.1172,1.11705,1.11705,107800000.0
2009-06-12 20:49:00,1.1171,1.1173,1.1169,1.11705,104700000.0
2009-06-12 20:50:00,1.1171,1.1171,1.11685,1.11695,63800000.0
2009-06-12 20:51:00,1.11705,1.1175,1.11705,1.1174,178400000.0
2009-06-12 20:52:00,1.11745,1.118,1.11745,1.118,331800005.0
2009-06-12 20:53:00,1.118,1.118,1.1175,1.1175,156400001.0
2009-06-12 20:54:00,1.1175,1.118,1.11735,1.118,83800000.0
2009-06-12 20:55:00,1.118,1.1185,1.11785,1.1183,150400000.0
2009-06-12 20:56:00,1.11835,1.1187,1.11825,1.1187,119000000.0
2009-06-12 20:57:00,1.1187,1.11905,1.1187,1.11885,119800000.0
2009-06-12 20:58:00,1.11885,1.11885,1.11865,1.1188,75000000.0
2009-06-12 20:59:00,1.1188,1.1188,1.1183,1.11855,288800000.0
2009-06-12 21:00:00,1.1185,1.1185,1.1174,1.1177,302000000.0
2009-06-12 21:01:00,1.11775,1.11795,1.11745,1.11765,427000000.0
2009-06-12 21:02:00,1.1177,1.1179,1.1177,1.1179,269800000.0
2009-06-12 21:03:00,1.1179,1.118,1.1178,1.1178,231400000.0
2009-06-12 21:04:00,1.1178,1.1179,1.1177,1.1179,140400000.0
2009-06-12 21:05:00,1.1179,1.118,1.11775,1.11775,63400000.0
2009-06-12 21:06:00,1.1177,1.1181,1.1177,1.1179,95000001.0
2009-06-12 21:07:00,1.118,1.11805,1.1177,1.1178,85600000.0
2009-06-12 21:08:00,1.1178,1.1178,1.1177,1.1177,291800000.0
2009-06-12 21:09:00,1.1177,1.1179,1.1177,1.1179,147200000.0
2009-06-12 21:10:00,1.1178,1.1178,1.1177,1.1178,151800000.0
2009-06-12 21:11:00,1.1176,1.11775,1.1175,1.1177,128200000.0
2009-06-12 21:12:00,1.1177,1.1177,1.11725,1.11755,274800000.0
2009-06-12 21:13:00,1.1176,1.11825,1.1176,1.1182,359000000.0
2009-06-12 21:14:00,1.11825,1.1183,1.118,1.11805,67500000.0
2009-06-12 21:15:00,1.1179,1.1179,1.1176,1.1179,120500000.0
2009-06-12 21:16:00,1.1179,1.1181,1.11785,1.1181,92000000.0
2009-06-12 21:17:00,1.118,1.118,1.1179,1.118,20200000.0
2009-06-12 21:18:00,1.1181,1.1181,1.11785,1.118,51400000.0
2009-06-12 21:19:00,1.118,1.1181,1.118,1.1181,91200000.0
2009-06-12 21:20:00,1.1181,1.1181,1.118,1.1181,96400000.0
2009-06-12 21:21:00,1.1181,1.11865,1.118,1.11865,131800000.0
2009-06-12 21:22:00,1.1186,1.1187,1.1186,1.1187,570000000.0
2009-06-12 21:23:00,1.1187,1.1193,1.1187,1.119,429800000.0
2009-06-12 21:24:00,1.119,1.11915,1.11885,1.119,283400000.0
2009-06-12 21:25:00,1.119,1.1191,1.11845,1.1185,316200000.0
2009-06-12 21:26:00,1.1185,1.11855,1.1183,1.1185,111900000.0
2009-06-12 21:27:00,1.1185,1.1186,1.1185,1.1186,15200000.0
2009-06-12 21:28:00,1.11855,1.1189,1.11845,1.1187,253800001.0
2009-06-12 21:29:00,1.1187,1.11875,1.1186,1.11865,171200000.0
2009-06-12 21:30:00,1.1187,1.1188,1.11855,1.1187,362100000.0
2009-06-12 21:31:00,1.1187,1.1188,1.1185,1.1187,111400000.0
2009-06-12 21:32:00,1.1187,1.1188,1.11855,1.1187,66600000.0
2009-06-12 21:33:00,1.11865,1.1188,1.1184,1.1184,85200000.0
2009-06-12 21:34:00,1.1185,1.1186,1.1185,1.1186,34400000.0
2009-06-12 21:35:00,1.1186,1.1193,1.1186,1.1193,160400000.0
2009-06-12 21:36:00,1.1193,1.1194,1.11885,1.1192,172000000.0
2009-06-12 21:37:00,1.1192,1.1192,1.11885,1.11905,98400000.0
2009-06-12 21:38:00,1.1189,1.119,1.1184,1.1184,300800000.0
2009-06-12 21:39:00,1.1185,1.1185,1.1179,1.11825,201700000.0
2009-06-12 21:40:00,1.11825,1.1183,1.11805,1.11825,224400000.0
2009-06-12 21:41:00,1.11825,1.1184,1.11825,1.1184,130400000.0
2009-06-12 21:42:00,1.11845,1.11885,1.11825,1.1184,134000000.0
2009-06-12 21:43:00,1.1184,1.1186,1.1183,1.1183,54000000.0
2009-06-12 21:44:00,1.1183,1.1184,1.1183,1.1184,15800000.0
2009-06-12 21:45:00,1.1184,1.11855,1.1184,1.11855,9000000.0
2009-06-12 21:46:00,1.1186,1.11885,1.1185,1.1188,58900000.0
2009-06-12 21:47:00,1.1184,1.11875,1.11835,1.1187,116200000.0
2009-06-12 21:48:00,1.11875,1.1188,1.11875,1.11875,95200000.0
2009-06-12 21:49:00,1.1186,1.1186,1.11845,1.1186,99800000.0
2009-06-12 21:50:00,1.11855,1.11885,1.11845,1.1185,193800000.0
2009-06-12 21:51:00,1.1185,1.11855,1.1181,1.1181,212899999.0
2009-06-12 21:52:00,1.1181,1.1185,1.11805,1.1185,120200000.0
2009-06-12 21:53:00,1.1185,1.1185,1.1181,1.1183,137000000.0
2009-06-12 21:54:00,1.1184,1.1185,1.11815,1.1182,142200000.0
2009-06-12 21:55:00,1.11825,1.1184,1.1182,1.11825,100000000.0
2009-06-12 21:56:00,1.1184,1.1184,1.1182,1.1182,83400000.0
2009-06-12 21:57:00,1.11825,1.1183,1.11825,1.11825,98800000.0
2009-06-12 21:58:00,1.11825,1.11835,1.1172,1.11725,343000000.0
2009-06-12 21:59:00,1.11735,1.118,1.1172,1.1177,325599999.0
2009-06-12 22:00:00,1.1177,1.11825,1.11765,1.1179,255800000.0
2009-06-12 22:01:00,1.1179,1.1182,1.11745,1.11745,289800000.0
2009-06-12 22:02:00,1.1174,1.11795,1.1174,1.11755,207800001.0
2009-06-12 22:03:00,1.1175,1.1176,1.1175,1.1176,44000000.0
2009-06-12 22:04:00,1.11755,1.1176,1.1175,1.1176,68000000.0
2009-06-12 22:05:00,1.1176,1.1176,1.11755,1.11755,2600000.0
2009-06-12 22:06:00,1.1176,1.1183,1.1176,1.1182,127800004.0
2009-06-12 22:07:00,1.11825,1.1184,1.11735,1.11735,107000000.0
2009-06-12 22:08:00,1.11755,1.1188,1.11755,1.1183,58400000.0
2009-06-12 22:09:00,1.11805,1.1195,1.11805,1.1189,237200000.0
2009-06-12 22:10:00,1.1188,1.1188,1.11805,1.11805,41200000.0
2009-06-12 22:11:00,1.11805,1.11805,1.11715,1.11755,145200000.0
2009-06-12 22:12:00,1.11745,1.11785,1.1172,1.1177,136600000.0
2009-06-12 22:13:00,1.1177,1.1177,1.11745,1.11755,56400000.0
2009-06-12 22:14:00,1.1175,1.11825,1.11745,1.11825,130000000.0
2009-06-12 22:15:00,1.11935,1.11935,1.1185,1.1185,70400000.0
2009-06-12 22:16:00,1.1186,1.119,1.1184,1.11845,61600000.0
2009-06-12 22:17:00,1.1185,1.1185,1.1185,1.1185,3200000.0
2009-06-12 22:18:00,1.1185,1.11935,1.1182,1.1183,195600000.0
2009-06-12 22:19:00,1.1186,1.11885,1.11825,1.11855,127200000.0
2009-06-12 22:20:00,1.1186,1.1188,1.1185,1.11865,46000000.0
2009-06-12 22:21:00,1.11855,1.119,1.11855,1.11885,18200000.0
2009-06-12 22:22:00,1.119,1.119,1.119,1.119,8000000.0
2009-06-12 22:23:00,1.119,1.1192,1.119,1.1192,44400000.0
2009-06-12 22:24:00,1.1192,1.1192,1.1189,1.11895,38800000.0
2009-06-12 22:25:00,1.11905,1.11905,1.1183,1.1183,13400000.0
2009-06-12 22:26:00,1.1184,1.11895,1.1184,1.11855,44000000.0
2009-06-12 22:27:00,1.11855,1.1187,1.11845,1.1185,165199999.0
2009-06-12 22:28:00,1.11845,1.1185,1.11795,1.1181,27200000.0
2009-06-12 22:29:00,1.1181,1.1181,1.1181,1.1181,17600000.0
2009-06-12 22:30:00,1.1181,1.1181,1.11765,1.1178,36800000.0
2009-06-12 22:31:00,1.1177,1.1178,1.11745,1.11745,64600000.0
2009-06-12 22:32:00,1.1176,1.1177,1.1176,1.1177,13200000.0
2009-06-12 22:33:00,1.1177,1.1177,1.11745,1.11745,54000000.0
2009-06-12 22:34:00,1.11745,1.11745,1.1173,1.1173,7200000.0
2009-06-12 22:35:00,1.1173,1.1177,1.11725,1.1177,46400000.0
2009-06-12 22:36:00,1.11765,1.1181,1.11765,1.1181,40600000.0
2009-06-12 22:37:00,1.11855,1.11925,1.11855,1.1187,98000000.0
2009-06-12 22:38:00,1.11875,1.11875,1.1184,1.11865,24800000.0
2009-06-12 22:39:00,1.11865,1.11865,1.1183,1.1185,29800000.0
2009-06-12 22:40:00,1.1185,1.1186,1.1185,1.1186,10400000.0
2009-06-12 22:41:00,1.1185,1.1185,1.1184,1.1184,29800000.0
2009-06-12 22:42:00,1.1182,1.11845,1.11815,1.1182,42600000.0
2009-06-12 22:43:00,1.1182,1.11845,1.1177,1.11845,64000000.0
2009-06-12 22:44:00,1.11845,1.11875,1.11845,1.11875,25200000.0
2009-06-12 22:45:00,1.1185,1.1186,1.1179,1.11795,48200000.0
2009-06-12 22:46:00,1.11795,1.1182,1.1179,1.118,51800000.0
2009-06-12 22:47:00,1.11825,1.11825,1.11805,1.11805,2000000.0
2009-06-12 22:48:00,1.11805,1.11805,1.11805,1.11805,1000000.0
2009-06-12 22:49:00,1.11815,1.11815,1.11755,1.1178,110000000.0
2009-06-12 22:50:00,1.1178,1.118,1.1178,1.1178,29000000.0
2009-06-12 22:51:00,1.1176,1.1176,1.1173,1.11755,45800000.0
2009-06-12 22:52:00,1.1175,1.1175,1.1175,1.1175,1000000.0
2009-06-12 22:53:00,1.11745,1.1177,1.11745,1.11755,38400000.0
2009-06-12 22:54:00,1.1176,1.11785,1.1176,1.11785,5600000.0
2009-06-12 22:55:00,1.1176,1.1178,1.1175,1.1178,37200000.0
2009-06-12 22:56:00,1.1178,1.1178,1.1178,1.1178,6800000.0
2009-06-12 22:57:00,1.11785,1.1181,1.11785,1.1181,38400000.0
2009-06-12 22:58:00,1.1178,1.11799,1.11765,1.11799,78800000.0
2009-06-12 22:59:00,1.1178,1.1183,1.1178,1.1183,47400000.0
2009-06-15 00:00:00,1.11953,1.11971,1.11925,1.11926,17000000.0
2009-06-15 00:01:00,1.11931,1.11943,1.11923,1.11925,17000000.0
2009-06-15 00:02:00,1.11932,1.11946,1.11924,1.11924,17000000.0
2009-06-15 00:03:00,1.1192,1.11962,1.1192,1.11962,17000000.0
2009-06-15 00:05:00,1.11978,1.11978,1.11966,1.11966,17000000.0
2009-06-15 00:08:00,1.11973,1.11973,1.11973,1.11973,17000000.0
2009-06-15 00:09:00,1.11962,1.11962,1.11962,1.11962,17000000.0
2009-06-15 00:10:00,1.1198,1.1198,1.1198,1.1198,17000000.0
2009-06-15 00:11:00,1.11973,1.11973,1.11973,1.11973,17000000.0
2009-06-15 00:13:00,1.11978,1.11978,1.11978,1.11978,17000000.0
2009-06-15 00:14:00,1.11967,1.11996,1.11967,1.11996,17000000.0
2009-06-15 00:16:00,1.12014,1.1202,1.12014,1.12019,17000000.0
2009-06-15 00:17:00,1.1202,1.12024,1.1202,1.12024,17000000.0
2009-06-15 00:18:00,1.12032,1.12032,1.12032,1.12032,17000000.0
2009-06-15 00:19:00,1.12035,1.12035,1.12035,1.12035,17000000.0
2009-06-15 00:20:00,1.12038,1.12038,1.12038,1.12038,17000000.0
2009-06-15 00:22:00,1.12053,1.12053,1.12029,1.12052,17000000.0
2009-06-15 00:23:00,1.12057,1.12057,1.12038,1.12038,17000000.0
2009-06-15 00:25:00,1.12043,1.12053,1.12043,1.12043,17000000.0
2009-06-15 00:26:00,1.12039,1.12039,1.12034,1.12034,17000000.0
2009-06-15 00:27:00,1.12038,1.12045,1.12034,1.12045,17000000.0
2009-06-15 00:28:00,1.12051,1.12051,1.12051,1.12051,17000000.0
2009-06-15 00:29:00,1.12045,1.12045,1.12027,1.12027,17000000.0
2009-06-15 00:30:00,1.12029,1.12033,1.12029,1.12032,17000000.0
2009-06-15 00:31:00,1.12023,1.12032,1.12023,1.12029,17000000.0
2009-06-15 00:32:00,1.12038,1.12038,1.12028,1.12029,17000000.0
2009-06-15 00:33:00,1.12028,1.12028,1.12028,1.12028,17000000.0
2009-06-15 00:34:00,1.12023,1.12028,1.1202,1.12028,17000000.0
2009-06-15 00:35:00,1.12038,1.12038,1.12033,1.12033,17000000.0
2009-06-15 00:36:00,1.12038,1.12038,1.12038,1.12038,17000000.0
2009-06-15 00:38:00,1.12023,1.12023,1.12023,1.12023,17000000.0
2009-06-15 00:39:00,1.12038,1.12038,1.11947,1.12014,17000000.0
2009-06-15 00:41:00,1.12033,1.12033,1.12025,1.12025,17000000.0
2009-06-15 00:43:00,1.12024,1.12024,1.11943,1.11976,17000000.0
2009-06-15 00:44:00,1.11984,1.1201,1.11984,1.11994,17000000.0
2009-06-15 00:45:00,1.11992,1.11997,1.11924,1.11936,17000000.0
2009-06-15 00:46:00,1.11942,1.11963,1.11932,1.11937,17000000.0
2009-06-15 00:47:00,1.1194,1.11949,1.11936,1.11941,17000000.0
2009-06-15 00:48:00,1.1194,1.1194,1.11933,1.11936,17000000.0
2009-06-15 00:49:00,1.11932,1.11932,1.11919,1.11919,17000000.0
2009-06-15 00:50:00,1.11916,1.1193,1.11916,1.11927,17000000.0
2009-06-15 00:52:00,1.11921,1.11929,1.11921,1.11929,17000000.0
2009-06-15 00:53:00,1.11938,1.11938,1.11938,1.11938,17000000.0
2009-06-15 00:54:00,1.11923,1.11938,1.11923,1.11938,17000000.0
2009-06-15 00:55:00,1.11953,1.11953,1.11913,1.11913,17000000.0
2009-06-15 00:56:00,1.11905,1.11934,1.11905,1.11934,17000000.0
2009-06-15 00:57:00,1.11948,1.11948,1.11938,1.11938,17000000.0
2009-06-15 00:58:00,1.11923,1.11923,1.11909,1.11909,17000000.0
2009-06-15 00:59:00,1.11907,1.11907,1.1188,1.11904,17000000.0
2009-06-15 01:00:00,1.11906,1.11906,1.11875,1.11875,17000000.0
2009-06-15 01:01:00,1.11874,1.11875,1.11841,1.11847,17000000.0
2009-06-15 01:03:00,1.11848,1.11869,1.11848,1.11869,17000000.0
2009-06-15 01:04:00,1.11855,1.11855,1.11818,1.11822,17000000.0
2009-06-15 01:05:00,1.11821,1.11871,1.11819,1.11871,17000000.0
2009-06-15 01:06:00,1.11876,1.11897,1.11845,1.11846,17000000.0
2009-06-15 01:07:00,1.11853,1.11868,1.11849,1.11851,17000000.0
2009-06-15 01:08:00,1.11846,1.11846,1.11832,1.11841,17000000.0
2009-06-15 01:10:00,1.11847,1.11847,1.11839,1.11839,17000000.0
2009-06-15 01:11:00,1.11845,1.11845,1.1184,1.11845,17000000.0
2009-06-15 01:12:00,1.11834,1.11834,1.11829,1.11831,17000000.0
2009-06-15 01:14:00,1.11823,1.11823,1.11823,1.11823,17000000.0
2009-06-15 01:15:00,1.11828,1.11854,1.11828,1.11854,17000000.0
2009-06-15 01:16:00,1.11846,1.11846,1.11829,1.11829,17000000.0
2009-06-15 01:17:00,1.11823,1.11824,1.11823,1.11824,17000000.0
2009-06-15 01:18:00,1.1183,1.11901,1.11823,1.11825,17000000.0
2009-06-15 01:19:00,1.1184,1.1184,1.11824,1.11824,17000000.0
2009-06-15 01:21:00,1.11828,1.11837,1.11826,1.11826,17000000.0
2009-06-15 01:23:00,1.11833,1.11838,1.11833,1.11838,17000000.0
2009-06-15 01:25:00,1.11824,1.11824,1.11824,1.11824,17000000.0
2009-06-15 01:26:00,1.11821,1.11837,1.11821,1.11826,17000000.0
2009-06-15 01:27:00,1.11833,1.11833,1.11833,1.11833,17000000.0
2009-06-15 01:29:00,1.11828,1.11838,1.11823,1.11827,17000000.0
2009-06-15 01:30:00,1.11833,1.11833,1.11833,1.11833,17000000.0
2009-06-15 01:31:00,1.11828,1.11828,1.11828,1.11828,17000000.0
2009-06-15 01:32:00,1.11832,1.11842,1.11828,1.11832,17000000.0
2009-06-15 01:33:00,1.11838,1.11868,1.11836,1.11868,17000000.0
2009-06-15 01:34:00,1.11871,1.11912,1.11871,1.11888,17000000.0
2009-06-15 01:35:00,1.11885,1.11894,1.11885,1.11886,17000000.0
2009-06-15 01:36:00,1.11885,1.11887,1.11865,1.11876,17000000.0
2009-06-15 01:37:00,1.11882,1.11884,1.11873,1.11882,17000000.0
2009-06-15 01:38:00,1.11882,1.11882,1.11873,1.11875,17000000.0
2009-06-15 01:39:00,1.1187,1.11977,1.11868,1.11909,17000000.0
2009-06-15 01:41:00,1.1192,1.11925,1.1192,1.11925,17000000.0
2009-06-15 01:42:00,1.11913,1.11913,1.11913,1.11913,17000000.0
2009-06-15 01:43:00,1.11912,1.11922,1.11912,1.11922,17000000.0
2009-06-15 01:44:00,1.11933,1.11946,1.11933,1.11946,17000000.0
2009-06-15 01:45:00,1.11945,1.11946,1.11936,1.11943,17000000.0
2009-06-15 01:46:00,1.11938,1.11942,1.11933,1.11942,17000000.0
2009-06-15 01:47:00,1.11937,1.11943,1.11933,1.11933,17000000.0
2009-06-15 01:48:00,1.1194,1.11941,1.1194,1.11941,17000000.0
2009-06-15 01:49:00,1.11945,1.12024,1.11932,1.12024,17000000.0
2009-06-15 01:50:00,1.12026,1.1204,1.12011,1.12011,17000000.0
2009-06-15 01:51:00,1.12012,1.12031,1.12012,1.1203,17000000.0
2009-06-15 01:53:00,1.12018,1.12043,1.12018,1.12043,17000000.0
2009-06-15 01:55:00,1.1205,1.1205,1.1205,1.1205,17000000.0
2009-06-15 01:56:00,1.12046,1.12047,1.12038,1.12047,17000000.0
2009-06-15 01:59:00,1.12046,1.12048,1.12038,1.12048,17000000.0
2009-06-15 02:00:00,1.12024,1.12037,1.12022,1.12037,17000000.0
2009-06-15 02:01:00,1.11936,1.11987,1.11936,1.11967,23100000.0
2009-06-15 02:02:00,1.11971,1.11971,1.11953,1.11966,16200000.0
2009-06-15 02:03:00,1.11992,1.12002,1.11955,1.11988,19200000.0
2009-06-15 02:04:00,1.11963,1.1199,1.11963,1.11978,68400001.0
2009-06-15 02:05:00,1.11973,1.1199,1.1197,1.11982,13800000.0
2009-06-15 02:06:00,1.1196,1.11988,1.1196,1.1198,23400000.0
2009-06-15 02:07:00,1.11992,1.11994,1.11969,1.11973,5600000.0
2009-06-15 02:08:00,1.11985,1.12003,1.11972,1.11993,18600000.0
2009-06-15 02:09:00,1.11975,1.11975,1.11943,1.11959,12400000.0
2009-06-15 02:10:00,1.11924,1.11957,1.11888,1.11926,17000000.0
2009-06-15 02:11:00,1.11902,1.11931,1.11891,1.11908,32800000.0
2009-06-15 02:12:00,1.11888,1.11904,1.1187,1.11904,21000000.0
2009-06-15 02:13:00,1.11892,1.11913,1.11892,1.11913,10800000.0
2009-06-15 02:14:00,1.11927,1.11927,1.11837,1.11871,22000000.0
2009-06-15 02:15:00,1.11872,1.11872,1.11826,1.11844,12400000.0
2009-06-15 02:16:00,1.11843,1.11899,1.11827,1.1189,17800000.0
2009-06-15 02:17:00,1.1188,1.11893,1.11862,1.11862,17800000.0
2009-06-15 02:18:00,1.11897,1.11922,1.11893,1.11922,14600000.0
2009-06-15 02:19:00,1.11932,1.11932,1.11889,1.11915,18600000.0
2009-06-15 02:20:00,1.11928,1.11931,1.11909,1.11917,15400000.0
2009-06-15 02:21:00,1.1193,1.11932,1.11904,1.11917,27200000.0
2009-06-15 02:22:00,1.11907,1.11924,1.11891,1.11909,23800000.0
2009-06-15 02:23:00,1.11895,1.119,1.11864,1.11887,22800000.0
2009-06-15 02:24:00,1.11888,1.1189,1.11862,1.11874,29800000.0
2009-06-15 02:25:00,1.1189,1.1189,1.11874,1.11882,16800000.0
2009-06-15 02:26:00,1.11877,1.11898,1.11877,1.11898,6800000.0
2009-06-15 02:27:00,1.11901,1.11901,1.11876,1.11898,5800000.0
2009-06-15 02:28:00,1.11897,1.11908,1.11863,1.11865,12200000.0
2009-06-15 02:29:00,1.11856,1.11934,1.11856,1.11934,13800000.0
2009-06-15 02:30:00,1.1194,1.11941,1.11912,1.11932,26600000.0
2009-06-15 02:31:00,1.11923,1.11994,1.11923,1.11958,36000000.0
2009-06-15 02:32:00,1.11954,1.12013,1.11954,1.12013,19000000.0
2009-06-15 02:33:00,1.12039,1.12057,1.12003,1.12003,10200000.0
2009-06-15 02:34:00,1.1204,1.12048,1.12023,1.12048,22800000.0
2009-06-15 02:35:00,1.12043,1.12043,1.12019,1.1204,40200001.0
2009-06-15 02:36:00,1.12036,1.12042,1.12025,1.12036,22400000.0
2009-06-15 02:37:00,1.1204,1.12044,1.12018,1.12031,10000000.0
2009-06-15 02:38:00,1.12043,1.12055,1.12001,1.12052,20200000.0
2009-06-15 02:39:00,1.12063,1.12065,1.12035,1.12044,22000000.0
2009-06-15 02:40:00,1.12035,1.12069,1.12035,1.12044,12400000.0
2009-06-15 02:41:00,1.12054,1.12054,1.12029,1.12037,14000000.0
2009-06-15 02:42:00,1.12026,1.12052,1.12016,1.12052,10000000.0
2009-06-15 02:43:00,1.12033,1.12041,1.11981,1.11982,10600000.0
2009-06-15 02:44:00,1.1202,1.12034,1.11985,1.11986,14000000.0
2009-06-15 02:45:00,1.12018,1.1203,1.11999,1.11999,14600000.0
2009-06-15 02:46:00,1.11967,1.12011,1.11966,1.12001,16200000.0
2009-06-15 02:47:00,1.12006,1.12021,1.12001,1.12003,12800000.0
2009-06-15 02:48:00,1.12016,1.12016,1.12005,1.12005,11600000.0
2009-06-15 02:49:00,1.12016,1.12026,1.12011,1.12015,18400000.0
2009-06-15 02:50:00,1.1202,1.1202,1.11995,1.12,12200000.0
2009-06-15 02:51:00,1.12038,1.1205,1.12021,1.12021,32000000.0
2009-06-15 02:52:00,1.12035,1.1204,1.12005,1.12034,31200000.0
2009-06-15 02:53:00,1.12026,1.12057,1.12014,1.12057,62600001.0
2009-06-15 02:54:00,1.12056,1.12056,1.11976,1.11997,12300000.0
2009-06-15 02:55:00,1.12005,1.12019,1.1198,1.12013,26200000.0
2009-06-15 02:56:00,1.12015,1.12015,1.11978,1.12003,19200000.0
2009-06-15 02:57:00,1.11977,1.11997,1.11944,1.11954,18600000.0
2009-06-15 02:58:00,1.11948,1.11973,1.11931,1.11973,19600000.0
2009-06-15 02:59:00,1.11965,1.11965,1.11939,1.11944,18800000.0
2009-06-15 03:00:00,1.11942,1.11983,1.11938,1.11972,26000000.0
2009-06-15 03:01:00,1.11975,1.11992,1.11951,1.11992,17800000.0
2009-06-15 03:02:00,1.11985,1.11988,1.11954,1.11975,21200000.0
2009-06-15 03:03:00,1.11959,1.11981,1.11947,1.11981,22200000.0
2009-06-15 03:04:00,1.11985,1.12002,1.11976,1.12,10600000.0
2009-06-15 03:05:00,1.12002,1.12015,1.11978,1.11985,32400000.0
2009-06-15 03:06:00,1.12015,1.12015,1.11937,1.11963,19000000.0
2009-06-15 03:07:00,1.11962,1.11989,1.11954,1.11959,23400000.0
2009-06-15 03:08:00,1.1198,1.11984,1.11952,1.11982,24400000.0
2009-06-15 03:09:00,1.11979,1.11979,1.11936,1.1195,11600000.0
2009-06-15 03:10:00,1.11945,1.11955,1.11924,1.11955,6600000.0
2009-06-15 03:11:00,1.11943,1.11963,1.11942,1.11963,37600000.0
2009-06-15 03:12:00,1.11956,1.11966,1.11934,1.11947,27600000.0
2009-06-15 03:13:00,1.11934,1.11951,1.11925,1.11943,23400000.0
2009-06-15 03:14:00,1.11965,1.11969,1.11928,1.1195,15400000.0
2009-06-15 03:15:00,1.11947,1.11958,1.11925,1.11948,29000000.0
2009-06-15 03:16:00,1.11945,1.11955,1.11921,1.11951,24200000.0
2009-06-15 03:17:00,1.11948,1.11972,1.11939,1.11963,17600000.0
2009-06-15 03:18:00,1.11963,1.11995,1.11959,1.11973,23200000.0
2009-06-15 03:19:00,1.11965,1.11976,1.11962,1.11975,21800000.0
2009-06-15 03:20:00,1.11974,1.11979,1.11939,1.11979,10200000.0
2009-06-15 03:21:00,1.11991,1.1203,1.11972,1.1203,11400000.0
2009-06-15 03:22:00,1.12031,1.12036,1.12015,1.12015,35800000.0
2009-06-15 03:23:00,1.12037,1.12041,1.12018,1.12018,10000000.0
2009-06-15 03:24:00,1.12018,1.12026,1.1201,1.12017,24000000.0
2009-06-15 03:25:00,1.12003,1.12035,1.11985,1.12012,24900000.0
2009-06-15 03:26:00,1.12013,1.12021,1.12006,1.12017,11000000.0
2009-06-15 03:27:00,1.12003,1.12028,1.11972,1.12001,17200000.0
2009-06-15 03:28:00,1.12022,1.12025,1.11996,1.12004,25400000.0
2009-06-15 03:29:00,1.12023,1.12025,1.12011,1.12015,14800000.0
2009-06-15 03:30:00,1.12015,1.12032,1.11983,1.1202,31800000.0
2009-06-15 03:31:00,1.12022,1.12033,1.11974,1.11998,17600000.0
2009-06-15 03:32:00,1.12017,1.12017,1.11973,1.1199,31400000.0
2009-06-15 03:33:00,1.12008,1.12008,1.11965,1.12003,22800000.0
2009-06-15 03:34:00,1.12015,1.12016,1.11997,1.1201,26600000.0
2009-06-15 03:35:00,1.12008,1.12021,1.11984,1.12014,8200000.0
2009-06-15 03:36:00,1.11991,1.12016,1.11977,1.12007,17800000.0
2009-06-15 03:37:00,1.1202,1.12028,1.11989,1.12028,19000000.0
2009-06-15 03:38:00,1.12009,1.12042,1.12009,1.12042,38800001.0
2009-06-15 03:39:00,1.12068,1.12068,1.12025,1.12057,17800000.0
2009-06-15 03:40:00,1.12054,1.12054,1.12021,1.1204,18800000.0
2009-06-15 03:41:00,1.12043,1.12059,1.12021,1.12025,21600000.0
2009-06-15 03:42:00,1.12062,1.12063,1.12014,1.12034,16800000.0
2009-06-15 03:43:00,1.12058,1.12059,1.12041,1.12059,20000000.0
2009-06-15 03:44:00,1.12073,1.12073,1.12055,1.12055,4400000.0
2009-06-15 03:45:00,1.1205,1.12064,1.12034,1.12058,24200000.0
2009-06-15 03:46:00,1.12065,1.12065,1.12043,1.12043,8200000.0
2009-06-15 03:47:00,1.12051,1.12069,1.12044,1.12067,19600000.0
2009-06-15 03:48:00,1.1205,1.12075,1.1205,1.12065,9400000.0
2009-06-15 03:49:00,1.1207,1.1207,1.12044,1.12064,11400000.0
2009-06-15 03:50:00,1.12061,1.12069,1.12036,1.12061,21800000.0
2009-06-15 03:51:00,1.1205,1.12071,1.1203,1.12043,27600000.0
2009-06-15 03:52:00,1.12046,1.12046,1.12034,1.12042,7600000.0
2009-06-15 03:53:00,1.12054,1.12059,1.12033,1.12053,19600000.0
2009-06-15 03:54:00,1.12034,1.12045,1.12005,1.12045,7400000.0
2009-06-15 03:55:00,1.12035,1.12064,1.12021,1.12064,29400000.0
2009-06-15 03:56:00,1.12053,1.1206,1.12027,1.12029,32200000.0
2009-06-15 03:57:00,1.12041,1.12054,1.12021,1.12054,41400000.0
2009-06-15 03:58:00,1.12048,1.12048,1.12024,1.12024,6800000.0
2009-06-15 03:59:00,1.1201,1.1201,1.1201,1.1201,1000000.0
2009-06-15 04:00:00,1.1204,1.12056,1.12019,1.12055,21600000.0
2009-06-15 04:01:00,1.12082,1.121,1.12044,1.12063,26000000.0
2009-06-15 04:02:00,1.12082,1.12082,1.12048,1.12068,7600000.0
2009-06-15 04:03:00,1.1206,1.12088,1.12042,1.12075,20400000.0
2009-06-15 04:04:00,1.12053,1.12068,1.1204,1.12042,18800000.0
2009-06-15 04:05:00,1.12033,1.12042,1.12012,1.12042,25000000.0
2009-06-15 04:06:00,1.12028,1.12056,1.12028,1.12053,15400000.0
2009-06-15 04:07:00,1.12053,1.12078,1.12053,1.12076,16000000.0
2009-06-15 04:08:00,1.12084,1.12116,1.12069,1.12116,18600000.0
2009-06-15 04:09:00,1.12111,1.12111,1.1208,1.1208,14600000.0
2009-06-15 04:10:00,1.12077,1.1216,1.12068,1.12155,16600000.0
2009-06-15 04:11:00,1.12123,1.12168,1.12115,1.1216,16000000.0
2009-06-15 04:12:00,1.12065,1.12126,1.12065,1.12089,31400000.0
2009-06-15 04:13:00,1.12088,1.12109,1.12077,1.12094,18800000.0
2009-06-15 04:14:00,1.12102,1.12105,1.12073,1.1208,24800000.0
2009-06-15 04:15:00,1.12087,1.12114,1.12087,1.12103,21800000.0
2009-06-15 04:16:00,1.1212,1.12125,1.12103,1.1212,14000000.0
2009-06-15 04:17:00,1.12124,1.12124,1.12085,1.12094,16600000.0
2009-06-15 04:18:00,1.12087,1.12087,1.12029,1.12029,13000000.0
2009-06-15 04:19:00,1.12032,1.12034,1.11977,1.11977,10400000.0
2009-06-15 04:20:00,1.12022,1.12022,1.1202,1.1202,62200002.0
2009-06-15 04:21:00,1.12047,1.12047,1.12032,1.12032,6200000.0
2009-06-15 04:22:00,1.12035,1.12035,1.12035,1.12035,1000000.0
2009-06-15 04:23:00,1.12002,1.12028,1.12002,1.12028,5000000.0
2009-06-15 04:24:00,1.12046,1.12081,1.12039,1.12079,18800000.0
2009-06-15 04:25:00,1.12083,1.12122,1.12083,1.12117,17000000.0
2009-06-15 04:26:00,1.12103,1.12124,1.12059,1.12115,26600000.0
2009-06-15 04:27:00,1.12105,1.12111,1.1209,1.12101,17899999.0
2009-06-15 04:28:00,1.12107,1.12107,1.12071,1.12096,15000000.0
2009-06-15 04:29:00,1.12095,1.12111,1.12083,1.12089,25000000.0
2009-06-15 04:30:00,1.12106,1.12116,1.12095,1.12116,13400000.0
2009-06-15 04:31:00,1.1211,1.12111,1.12078,1.12103,7200000.0
2009-06-15 04:32:00,1.12115,1.12117,1.12083,1.12117,18200000.0
2009-06-15 04:33:00,1.12125,1.12129,1.12101,1.12129,13400000.0
2009-06-15 04:34:00,1.121,1.12117,1.1208,1.12105,11400000.0
2009-06-15 04:35:00,1.12112,1.12137,1.12112,1.12126,15400000.0
2009-06-15 04:36:00,1.12138,1.12138,1.12091,1.12117,13800000.0
2009-06-15 04:37:00,1.1209,1.12137,1.1209,1.12122,24600000.0
2009-06-15 04:38:00,1.12123,1.12144,1.12103,1.12139,20000000.0
2009-06-15 04:39:00,1.12113,1.12143,1.12113,1.12136,33800000.0
2009-06-15 04:40:00,1.12106,1.12129,1.12104,1.12114,15200000.0
2009-06-15 04:41:00,1.1212,1.12164,1.12117,1.1215,20600000.0
2009-06-15 04:42:00,1.12157,1.12157,1.1211,1.12125,9200000.0
2009-06-15 04:43:00,1.12125,1.12155,1.12125,1.12139,22600000.0
2009-06-15 04:44:00,1.12125,1.1214,1.12109,1.12138,34600000.0
2009-06-15 04:45:00,1.12116,1.12142,1.12109,1.1214,26800000.0
2009-06-15 04:46:00,1.12134,1.12143,1.12104,1.12138,18600000.0
2009-06-15 04:47:00,1.12133,1.12147,1.12113,1.12128,16000000.0
2009-06-15 04:48:00,1.12144,1.12144,1.121,1.12122,16400000.0
2009-06-15 04:49:00,1.12108,1.1214,1.12094,1.12137,19000000.0
2009-06-15 04:50:00,1.12118,1.12128,1.12099,1.12112,16600000.0
2009-06-15 04:51:00,1.12094,1.12094,1.12065,1.12067,10400000.0
2009-06-15 04:52:00,1.12077,1.12092,1.12073,1.12082,9800000.0
2009-06-15 04:53:00,1.12097,1.12104,1.1206,1.12095,29200000.0
2009-06-15 04:54:00,1.12105,1.12115,1.12079,1.12101,14200000.0
2009-06-15 04:55:00,1.12112,1.12121,1.12079,1.12121,27400000.0
2009-06-15 04:56:00,1.12121,1.12131,1.1209,1.1209,14200000.0
2009-06-15 04:57:00,1.121,1.12116,1.121,1.12116,5600000.0
2009-06-15 04:58:00,1.12131,1.12142,1.12123,1.12129,13600000.0
2009-06-15 04:59:00,1.12165,1.12165,1.12127,1.12147,26600000.0
2009-06-15 05:00:00,1.12127,1.12152,1.12097,1.12142,32600000.0
2009-06-15 05:01:00,1.12144,1.12148,1.1211,1.12123,31000000.0
2009-06-15 05:02:00,1.1212,1.12156,1.12113,1.12126,44400000.0
2009-06-15 05:03:00,1.12109,1.12174,1.12109,1.12136,49200000.0
2009-06-15 05:04:00,1.12111,1.12148,1.12111,1.1214,19600000.0
2009-06-15 05:05:00,1.12116,1.12155,1.12116,1.12155,36200000.0
2009-06-15 05:06:00,1.12172,1.12172,1.12137,1.12164,11800000.0
2009-06-15 05:07:00,1.12138,1.12193,1.1213,1.12155,50000000.0
2009-06-15 05:08:00,1.12157,1.12196,1.12154,1.12166,48400000.0
2009-06-15 05:09:00,1.12145,1.12157,1.12128,1.12145,37600000.0
2009-06-15 05:10:00,1.12151,1.12156,1.1213,1.1213,22600000.0
2009-06-15 05:11:00,1.12176,1.12182,1.12136,1.12182,24400000.0
2009-06-15 05:12:00,1.12145,1.1218,1.12145,1.12155,33600000.0
2009-06-15 05:13:00,1.12171,1.12181,1.12157,1.12162,19000000.0
2009-06-15 05:14:00,1.12183,1.12183,1.12151,1.12167,5000000.0
2009-06-15 05:15:00,1.12163,1.12193,1.12158,1.12183,11000000.0
2009-06-15 05:16:00,1.1219,1.12193,1.12185,1.12185,17800000.0
2009-06-15 05:17:00,1.1219,1.12198,1.12159,1.12176,17100000.0
2009-06-15 05:18:00,1.12174,1.12181,1.1213,1.12148,27800000.0
2009-06-15 05:19:00,1.1215,1.1216,1.12139,1.1216,11800000.0
2009-06-15 05:20:00,1.12153,1.12166,1.12138,1.12147,14200000.0
2009-06-15 05:21:00,1.12138,1.1216,1.12135,1.12148,16200000.0
2009-06-15 05:22:00,1.12134,1.12166,1.12134,1.12146,11200000.0
2009-06-15 05:23:00,1.12192,1.12192,1.12143,1.12143,40800000.0
2009-06-15 05:24:00,1.12178,1.12197,1.12173,1.12195,16800000.0
2009-06-15 05:25:00,1.12189,1.12233,1.12183,1.12233,17200000.0
2009-06-15 05:26:00,1.12222,1.12225,1.12186,1.12215,11600000.0
2009-06-15 05:27:00,1.12231,1.12231,1.12211,1.12211,27800000.0
2009-06-15 05:28:00,1.12201,1.12218,1.12188,1.12218,10400000.0
2009-06-15 05:29:00,1.12226,1.12249,1.12201,1.12226,64600000.0
2009-06-15 05:30:00,1.12238,1.12238,1.12173,1.12223,15000000.0
2009-06-15 05:31:00,1.12248,1.12248,1.12215,1.12224,45000000.0
2009-06-15 05:32:00,1.1221,1.12267,1.12205,1.12238,25600000.0
2009-06-15 05:33:00,1.12208,1.1224,1.12208,1.12239,15200000.0
2009-06-15 05:34:00,1.12235,1.12235,1.12218,1.12218,17800000.0
2009-06-15 05:35:00,1.12227,1.12249,1.12218,1.12225,24600000.0
2009-06-15 05:36:00,1.12226,1.12257,1.12221,1.1225,17000000.0
2009-06-15 05:37:00,1.12251,1.12303,1.12251,1.12279,18200000.0
2009-06-15 05:38:00,1.1227,1.12281,1.12217,1.12281,52800000.0
2009-06-15 05:39:00,1.12305,1.12305,1.12264,1.1228,20000000.0
2009-06-15 05:40:00,1.12264,1.12299,1.12264,1.12288,28000000.0
2009-06-15 05:41:00,1.12299,1.12312,1.12264,1.12277,88600000.0
2009-06-15 05:42:00,1.12265,1.12309,1.12265,1.12295,52000000.0
2009-06-15 05:43:00,1.12269,1.12282,1.12232,1.12245,47800000.0
2009-06-15 05:44:00,1.12233,1.12265,1.12219,1.12232,64000000.0
2009-06-15 05:45:00,1.12251,1.12265,1.12223,1.12254,59600000.0
2009-06-15 05:46:00,1.12256,1.1228,1.12245,1.12263,26400000.0
2009-06-15 05:47:00,1.12268,1.12294,1.12249,1.12294,157200000.0
2009-06-15 05:48:00,1.12297,1.12309,1.12253,1.12287,60000000.0
2009-06-15 05:49:00,1.12293,1.12306,1.12273,1.12275,65600000.0
2009-06-15 05:50:00,1.12283,1.12295,1.12264,1.12295,68300000.0
2009-06-15 05:51:00,1.12271,1.12296,1.12271,1.12285,265200000.0
2009-06-15 05:52:00,1.12293,1.12293,1.12253,1.1227,136100000.0
2009-06-15 05:53:00,1.12258,1.1228,1.1223,1.12265,107600000.0
2009-06-15 05:54:00,1.12251,1.12297,1.12234,1.12246,275099999.0
2009-06-15 05:55:00,1.12252,1.1226,1.12219,1.12219,144200000.0
2009-06-15 05:56:00,1.12231,1.12247,1.12216,1.12231,375400002.0
2009-06-15 05:57:00,1.12235,1.12238,1.1221,1.12223,154400000.0
2009-06-15 05:58:00,1.12249,1.12258,1.12217,1.12245,119800000.0
2009-06-15 05:59:00,1.12232,1.12237,1.12208,1.12237,142200002.0
2009-06-15 06:00:00,1.12241,1.12241,1.12209,1.12223,30600000.0
2009-06-15 06:01:00,1.12232,1.12235,1.12201,1.1223,86600000.0
2009-06-15 06:02:00,1.12225,1.12242,1.12215,1.12242,95400001.0
2009-06-15 06:03:00,1.12238,1.12238,1.12216,1.12232,37200000.0
2009-06-15 06:04:00,1.12237,1.1224,1.12216,1.12225,20099999.0
2009-06-15 06:05:00,1.12233,1.12239,1.12181,1.122,43000000.0
2009-06-15 06:06:00,1.12205,1.12221,1.12171,1.12211,38000000.0
2009-06-15 06:07:00,1.12215,1.12223,1.12152,1.12215,102600000.0
2009-06-15 06:08:00,1.12203,1.12235,1.12168,1.12224,35200000.0
2009-06-15 06:09:00,1.12228,1.12257,1.12203,1.12238,76600000.0
2009-06-15 06:10:00,1.12245,1.12245,1.12195,1.12195,139600000.0
2009-06-15 06:11:00,1.12171,1.1224,1.12171,1.1224,97600000.0
2009-06-15 06:12:00,1.12252,1.12252,1.12216,1.12246,93000000.0
2009-06-15 06:13:00,1.12208,1.12259,1.12208,1.12248,37000000.0
2009-06-15 06:14:00,1.12235,1.12237,1.12196,1.1223,66000000.0
2009-06-15 06:15:00,1.12237,1.12258,1.12227,1.12233,100000000.0
2009-06-15 06:16:00,1.12243,1.12256,1.12225,1.12256,102400000.0
2009-06-15 06:17:00,1.12233,1.12256,1.12228,1.12256,55200000.0
2009-06-15 06:18:00,1.12228,1.12263,1.12222,1.12263,171800000.0
2009-06-15 06:19:00,1.12245,1.12245,1.12208,1.12218,77600000.0
2009-06-15 06:20:00,1.12222,1.12243,1.12186,1.12195,20400000.0
2009-06-15 06:21:00,1.1222,1.12245,1.12192,1.12217,40800000.0
2009-06-15 06:22:00,1.12216,1.12229,1.122,1.12219,84800000.0
2009-06-15 06:23:00,1.12219,1.12229,1.12218,1.12218,20000000.0
2009-06-15 06:24:00,1.12221,1.12232,1.12176,1.1221,40600000.0
2009-06-15 06:25:00,1.12205,1.12214,1.12195,1.12195,42000000.0
2009-06-15 06:26:00,1.12217,1.12222,1.12195,1.12195,14800000.0
2009-06-15 06:27:00,1.12214,1.12214,1.1218,1.12185,46600000.0
2009-06-15 06:28:00,1.12201,1.12211,1.12185,1.12199,24600000.0
2009-06-15 06:29:00,1.12219,1.1223,1.12198,1.12219,39600000.0
2009-06-15 06:30:00,1.12193,1.12229,1.12193,1.12217,48000000.0
2009-06-15 06:31:00,1.1222,1.12222,1.12192,1.12205,73600000.0
2009-06-15 06:32:00,1.12207,1.12243,1.12205,1.12219,24400000.0
2009-06-15 06:33:00,1.12227,1.12239,1.12203,1.12233,58200000.0
2009-06-15 06:34:00,1.122,1.12247,1.122,1.12247,35200000.0
2009-06-15 06:35:00,1.12235,1.12242,1.12224,1.12224,16000000.0
2009-06-15 06:36:00,1.12227,1.12237,1.12223,1.12237,19400000.0
2009-06-15 06:37:00,1.12233,1.12257,1.12227,1.12251,75800000.0
2009-06-15 06:38:00,1.12249,1.12259,1.12235,1.12245,57400000.0
2009-06-15 06:39:00,1.12248,1.12252,1.12231,1.12231,38000000.0
2009-06-15 06:40:00,1.12252,1.12273,1.12228,1.12228,111000000.0
2009-06-15 06:41:00,1.12238,1.12271,1.12238,1.12251,87199999.0
2009-06-15 06:42:00,1.12247,1.12247,1.12205,1.12235,18800000.0
2009-06-15 06:43:00,1.12235,1.12258,1.12228,1.1223,138800000.0
2009-06-15 06:44:00,1.12242,1.12265,1.12231,1.12242,69200000.0
2009-06-15 06:45:00,1.12267,1.1227,1.12237,1.12248,41800000.0
2009-06-15 06:46:00,1.12255,1.12274,1.12251,1.12252,103400000.0
2009-06-15 06:47:00,1.12266,1.12274,1.12245,1.12253,149000001.0
2009-06-15 06:48:00,1.12264,1.12273,1.12247,1.12247,61600000.0
2009-06-15 06:49:00,1.12274,1.12279,1.12261,1.12261,21800000.0
2009-06-15 06:50:00,1.12255,1.12326,1.12255,1.12307,71600000.0
2009-06-15 06:51:00,1.1232,1.1232,1.12276,1.12299,30400000.0
2009-06-15 06:52:00,1.12315,1.12315,1.12274,1.12291,135899999.0
2009-06-15 06:53:00,1.12269,1.12291,1.12265,1.12283,19600000.0
2009-06-15 06:54:00,1.12281,1.12304,1.12267,1.12296,52000000.0
2009-06-15 06:55:00,1.12313,1.12315,1.12267,1.12313,68400000.0
2009-06-15 06:56:00,1.12325,1.12332,1.12314,1.12318,81000000.0
2009-06-15 06:57:00,1.123,1.12325,1.12293,1.12325,110700000.0
2009-06-15 06:58:00,1.12321,1.12321,1.12286,1.12294,33300000.0
2009-06-15 06:59:00,1.12299,1.12321,1.12292,1.12313,79000000.0
2009-06-15 07:00:00,1.12317,1.12327,1.12298,1.12315,187799998.0
2009-06-15 07:01:00,1.12312,1.12314,1.12278,1.12312,109000000.0
2009-06-15 07:02:00,1.123,1.12318,1.12288,1.12318,149600003.0
2009-06-15 07:03:00,1.12318,1.12319,1.12296,1.12303,162600000.0
2009-06-15 07:04:00,1.12304,1.12329,1.12278,1.12309,65400000.0
2009-06-15 07:05:00,1.12285,1.12312,1.12283,1.12312,49600000.0
2009-06-15 07:06:00,1.12307,1.12316,1.12273,1.12308,80400000.0
2009-06-15 07:07:00,1.12303,1.12303,1.12248,1.12265,89700000.0
2009-06-15 07:08:00,1.12281,1.12299,1.12258,1.12259,86000000.0
2009-06-15 07:09:00,1.12295,1.12304,1.12254,1.12254,69400000.0
2009-06-15 07:10:00,1.12285,1.12312,1.12261,1.12303,96400000.0
2009-06-15 07:11:00,1.12314,1.12314,1.12278,1.12308,86200000.0
2009-06-15 07:12:00,1.12302,1.12303,1.1226,1.12291,148000000.0
2009-06-15 07:13:00,1.123,1.123,1.12261,1.12261,136200000.0
2009-06-15 07:14:00,1.12296,1.12296,1.12231,1.12273,78400000.0
2009-06-15 07:15:00,1.12237,1.12289,1.1223,1.12276,183800000.0
2009-06-15 07:16:00,1.12283,1.12305,1.12221,1.12293,100600000.0
2009-06-15 07:17:00,1.12275,1.12311,1.12261,1.12311,21100000.0
2009-06-15 07:18:00,1.12307,1.1232,1.12271,1.12317,102000000.0
2009-06-15 07:19:00,1.12322,1.12322,1.12261,1.12289,83800000.0
2009-06-15 07:20:00,1.12273,1.123,1.1226,1.12295,135700000.0
2009-06-15 07:21:00,1.12275,1.12299,1.1225,1.12291,62600000.0
2009-06-15 07:22:00,1.12292,1.12301,1.12252,1.12301,114600000.0
2009-06-15 07:23:00,1.12295,1.12312,1.12259,1.12304,149600000.0
2009-06-15 07:24:00,1.12311,1.12315,1.12267,1.12306,121800000.0
2009-06-15 07:25:00,1.12292,1.12337,1.12276,1.12313,104400000.0
2009-06-15 07:26:00,1.12325,1.12337,1.12313,1.12335,50900000.0
2009-06-15 07:27:00,1.1234,1.12365,1.12287,1.12343,218000000.0
2009-06-15 07:28:00,1.12366,1.12375,1.12326,1.12375,58800000.0
2009-06-15 07:29:00,1.12357,1.12386,1.12327,1.12334,70000000.0
2009-06-15 07:30:00,1.12366,1.12371,1.12329,1.1236,122800001.0
2009-06-15 07:31:00,1.12347,1.12374,1.12332,1.12368,140000000.0
2009-06-15 07:32:00,1.1237,1.1237,1.12327,1.12333,146800000.0
2009-06-15 07:33:00,1.12377,1.12377,1.12309,1.12373,47400000.0
2009-06-15 07:34:00,1.12373,1.124,1.12297,1.124,126200000.0
2009-06-15 07:35:00,1.12385,1.12411,1.12358,1.12394,70000000.0
2009-06-15 07:36:00,1.12362,1.12404,1.12356,1.12382,71800000.0
2009-06-15 07:37:00,1.12375,1.12411,1.12357,1.12387,173000000.0
2009-06-15 07:38:00,1.12412,1.12412,1.12366,1.12382,157800000.0
2009-06-15 07:39:00,1.12388,1.12407,1.12378,1.12401,136200000.0
2009-06-15 07:40:00,1.12401,1.12404,1.12362,1.12404,119000000.0
2009-06-15 07:41:00,1.12407,1.12426,1.12345,1.12397,39600000.0
2009-06-15 07:42:00,1.12361,1.1244,1.12358,1.12421,90800000.0
2009-06-15 07:43:00,1.12421,1.12449,1.1239,1.12437,101600001.0
2009-06-15 07:44:00,1.12449,1.12454,1.124,1.12447,146200000.0
2009-06-15 07:45:00,1.12446,1.12446,1.12377,1.12407,190800000.0
2009-06-15 07:46:00,1.12404,1.12456,1.12388,1.12388,101800000.0
2009-06-15 07:47:00,1.12441,1.12461,1.1239,1.1244,149000000.0
2009-06-15 07:48:00,1.12431,1.12434,1.12381,1.124,105000000.0
2009-06-15 07:49:00,1.12421,1.12444,1.12383,1.12402,105400000.0
2009-06-15 07:50:00,1.12407,1.1242,1.12364,1.12377,84400000.0
2009-06-15 07:51:00,1.12415,1.12434,1.12399,1.12412,107400000.0
2009-06-15 07:52:00,1.12437,1.12457,1.12401,1.12431,131200000.0
2009-06-15 07:53:00,1.12428,1.1246,1.12412,1.12427,86200000.0
2009-06-15 07:54:00,1.12438,1.12451,1.12403,1.12442,52400000.0
2009-06-15 07:55:00,1.1245,1.12453,1.12405,1.1243,93900001.0
2009-06-15 07:56:00,1.12441,1.12466,1.12419,1.1245,147600000.0
2009-06-15 07:57:00,1.12442,1.12447,1.12397,1.12425,99600000.0
2009-06-15 07:58:00,1.12418,1.12431,1.12374,1.12422,114000000.0
2009-06-15 07:59:00,1.12404,1.12462,1.12382,1.12447,69500000.0
2009-06-15 08:00:00,1.12458,1.12459,1.12407,1.12413,97800000.0
2009-06-15 08:01:00,1.12448,1.12465,1.1242,1.12465,194500000.0
2009-06-15 08:02:00,1.12463,1.12463,1.124,1.12445,146000000.0
2009-06-15 08:03:00,1.12473,1.12508,1.12433,1.12484,139000000.0
2009-06-15 08:04:00,1.12478,1.12508,1.12446,1.12446,153000000.0
2009-06-15 08:05:00,1.12489,1.12509,1.12449,1.12467,104400001.0
2009-06-15 08:06:00,1.12503,1.12518,1.12441,1.12498,95000000.0
2009-06-15 08:07:00,1.125,1.1255,1.12474,1.12532,189799999.0
2009-06-15 08:08:00,1.12541,1.12557,1.12513,1.12553,70600000.0
2009-06-15 08:09:00,1.12538,1.12589,1.12517,1.12575,50400000.0
2009-06-15 08:10:00,1.12562,1.126,1.12521,1.12577,53100000.0
2009-06-15 08:11:00,1.12591,1.12591,1.12528,1.12577,38400000.0
2009-06-15 08:12:00,1.12564,1.12594,1.12528,1.12568,93900000.0
2009-06-15 08:13:00,1.12561,1.1257,1.12528,1.12548,102500000.0
2009-06-15 08:14:00,1.12565,1.12573,1.12516,1.12524,94300000.0
2009-06-15 08:15:00,1.12518,1.12556,1.12461,1.12475,80200000.0
2009-06-15 08:16:00,1.12473,1.1255,1.12426,1.12498,108400000.0
2009-06-15 08:17:00,1.12527,1.12554,1.12495,1.12545,150400001.0
2009-06-15 08:18:00,1.12548,1.12548,1.1251,1.1251,74400000.0
2009-06-15 08:19:00,1.12537,1.12562,1.12505,1.12539,151400000.0
2009-06-15 08:20:00,1.12507,1.1257,1.12507,1.1257,89200000.0
2009-06-15 08:21:00,1.12574,1.12612,1.12535,1.12574,110600000.0
2009-06-15 08:22:00,1.12574,1.12638,1.12566,1.12614,88399999.0
2009-06-15 08:23:00,1.12614,1.1263,1.12578,1.12623,171200000.0
2009-06-15 08:24:00,1.12615,1.12632,1.12571,1.12616,89600000.0
2009-06-15 08:25:00,1.12617,1.12635,1.12569,1.12616,93600000.0
2009-06-15 08:26:00,1.12588,1.12634,1.12561,1.12612,149200000.0
2009-06-15 08:27:00,1.1261,1.12634,1.12578,1.1262,145600000.0
2009-06-15 08:28:00,1.12601,1.12616,1.12564,1.12597,91400000.0
2009-06-15 08:29:00,1.12628,1.12628,1.12566,1.12603,72200000.0
2009-06-15 08:30:00,1.12552,1.12596,1.12542,1.12575,42600000.0
2009-06-15 08:31:00,1.12547,1.12589,1.1254,1.12575,66600000.0
2009-06-15 08:32:00,1.12584,1.12587,1.12521,1.12549,109200000.0
2009-06-15 08:33:00,1.12566,1.12587,1.12536,1.12585,73000000.0
2009-06-15 08:34:00,1.12593,1.12614,1.12555,1.12599,29600000.0
2009-06-15 08:35:00,1.12586,1.12641,1.12583,1.12613,54400000.0
2009-06-15 08:36:00,1.1259,1.12617,1.12558,1.12605,100999998.0
2009-06-15 08:37:00,1.12605,1.12605,1.12554,1.12602,105600000.0
2009-06-15 08:38:00,1.1256,1.12616,1.12549,1.12612,76000000.0
2009-06-15 08:39:00,1.1259,1.12604,1.12548,1.1257,68600000.0
2009-06-15 08:40:00,1.12587,1.12599,1.12504,1.12504,133700000.0
2009-06-15 08:41:00,1.12555,1.12584,1.12526,1.12572,247300000.0
2009-06-15 08:42:00,1.12562,1.12587,1.12526,1.12573,158600000.0
2009-06-15 08:43:00,1.12576,1.12613,1.12523,1.12592,111700000.0
2009-06-15 08:44:00,1.12602,1.12614,1.12553,1.12592,201600000.0
2009-06-15 08:45:00,1.12606,1.12606,1.12534,1.126,105200000.0
2009-06-15 08:46:00,1.12552,1.12598,1.12511,1.12531,163600000.0
2009-06-15 08:47:00,1.12555,1.1256,1.12454,1.12494,102000000.0
2009-06-15 08:48:00,1.12493,1.12521,1.12446,1.12487,124599999.0
2009-06-15 08:49:00,1.12482,1.12534,1.12447,1.12493,120400000.0
2009-06-15 08:50:00,1.12485,1.12533,1.12436,1.12505,94200000.0
2009-06-15 08:51:00,1.12504,1.12549,1.12473,1.1253,123400000.0
2009-06-15 08:52:00,1.12529,1.12535,1.12484,1.1253,113400000.0
2009-06-15 08:53:00,1.12474,1.12548,1.12474,1.12492,183200000.0
2009-06-15 08:54:00,1.12523,1.12573,1.12501,1.12555,81600000.0
2009-06-15 08:55:00,1.12557,1.12572,1.12507,1.12541,43900000.0
2009-06-15 08:56:00,1.12571,1.12571,1.1249,1.12531,86200000.0
2009-06-15 08:57:00,1.12495,1.12555,1.12495,1.12508,148600000.0
2009-06-15 08:58:00,1.1256,1.12569,1.12503,1.12563,164200000.0
2009-06-15 08:59:00,1.12557,1.12575,1.1249,1.1253,184900000.0
2009-06-15 09:00:00,1.12531,1.12563,1.12495,1.12532,171200001.0
2009-06-15 09:01:00,1.12568,1.12568,1.1252,1.12539,110600000.0
2009-06-15 09:02:00,1.1254,1.12585,1.12527,1.1256,34000000.0
2009-06-15 09:03:00,1.12563,1.12591,1.12489,1.12529,104000002.0
2009-06-15 09:04:00,1.12528,1.1256,1.1247,1.1253,88000000.0
2009-06-15 09:05:00,1.12518,1.12538,1.12436,1.12474,44200000.0
2009-06-15 09:06:00,1.12443,1.12498,1.12435,1.12493,185400000.0
2009-06-15 09:07:00,1.12519,1.12519,1.12445,1.125,81400001.0
2009-06-15 09:08:00,1.12501,1.12517,1.12451,1.12491,75000000.0
2009-06-15 09:09:00,1.12494,1.12502,1.12439,1.12469,103600000.0
2009-06-15 09:10:00,1.12466,1.12495,1.12427,1.12474,85000000.0
2009-06-15 09:11:00,1.12479,1.1254,1.12431,1.12528,53000000.0
2009-06-15 09:12:00,1.12527,1.12559,1.12473,1.12517,84800000.0
2009-06-15 09:13:00,1.12518,1.12544,1.12481,1.12536,88600000.0
2009-06-15 09:14:00,1.12529,1.12542,1.12502,1.12535,114200000.0
2009-06-15 09:15:00,1.12533,1.12556,1.12471,1.12535,81800000.0
2009-06-15 09:16:00,1.1253,1.12562,1.12493,1.12539,98200000.0
2009-06-15 09:17:00,1.12548,1.12569,1.12515,1.12555,177400000.0
2009-06-15 09:18:00,1.12554,1.12576,1.12514,1.12547,96400000.0
2009-06-15 09:19:00,1.12553,1.12558,1.12473,1.12479,157800000.0
2009-06-15 09:20:00,1.1251,1.12547,1.12459,1.12533,159000000.0
2009-06-15 09:21:00,1.1253,1.12556,1.12494,1.12531,96600000.0
2009-06-15 09:22:00,1.12539,1.12553,1.12491,1.12527,70800000.0
2009-06-15 09:23:00,1.12526,1.1255,1.12474,1.12474,163000000.0
2009-06-15 09:24:00,1.12515,1.1254,1.12482,1.12484,235700001.0
2009-06-15 09:25:00,1.12478,1.12541,1.12454,1.12474,224000000.0
2009-06-15 09:26:00,1.12509,1.12528,1.12477,1.12528,136200000.0
2009-06-15 09:27:00,1.12474,1.12549,1.12474,1.12492,182800000.0
2009-06-15 09:28:00,1.12537,1.12594,1.12524,1.12558,173200000.0
2009-06-15 09:29:00,1.1255,1.12576,1.12511,1.12511,215300003.0
2009-06-15 09:30:00,1.12538,1.12551,1.12484,1.12507,129600000.0
2009-06-15 09:31:00,1.12548,1.12565,1.12508,1.12558,219000001.0
2009-06-15 09:32:00,1.12537,1.12573,1.12508,1.1257,111800000.0
2009-06-15 09:33:00,1.12564,1.12595,1.12525,1.12582,146400000.0
2009-06-15 09:34:00,1.12577,1.12591,1.12528,1.12567,170800000.0
2009-06-15 09:35:00,1.12557,1.12593,1.12536,1.12593,189599998.0
2009-06-15 09:36:00,1.12581,1.12596,1.12541,1.12562,118400000.0
2009-06-15 09:37:00,1.12528,1.12577,1.12516,1.12516,154000000.0
2009-06-15 09:38:00,1.12555,1.12574,1.12515,1.12545,103200000.0
2009-06-15 09:39:00,1.12527,1.12565,1.12502,1.12553,144000000.0
2009-06-15 09:40:00,1.12548,1.12579,1.1251,1.12571,95000000.0
2009-06-15 09:41:00,1.12571,1.12598,1.12515,1.12591,77600000.0
2009-06-15 09:42:00,1.12582,1.12597,1.12531,1.12591,53400000.0
2009-06-15 09:43:00,1.12598,1.12645,1.12555,1.12611,101400000.0
2009-06-15 09:44:00,1.1261,1.12649,1.12579,1.12637,178400000.0
2009-06-15 09:45:00,1.12641,1.12648,1.12571,1.12644,92700000.0
2009-06-15 09:46:00,1.12646,1.12831,1.126,1.12786,84400000.0
2009-06-15 09:47:00,1.12787,1.12849,1.12738,1.12804,143200000.0
2009-06-15 09:48:00,1.12781,1.12823,1.12753,1.12802,181800000.0
2009-06-15 09:49:00,1.12768,1.12792,1.12715,1.12775,184700000.0
2009-06-15 09:50:00,1.12782,1.12813,1.12735,1.12813,173900000.0
2009-06-15 09:51:00,1.12805,1.12823,1.1275,1.12812,91799999.0
2009-06-15 09:52:00,1.12816,1.12818,1.1274,1.12789,164600000.0
2009-06-15 09:53:00,1.12796,1.1282,1.12747,1.12799,137600000.0
2009-06-15 09:54:00,1.12789,1.12801,1.12721,1.12766,148100000.0
2009-06-15 09:55:00,1.12762,1.12792,1.12719,1.12768,84400000.0
2009-06-15 09:56:00,1.12778,1.12816,1.12728,1.12795,215799999.0
2009-06-15 09:57:00,1.12757,1.12841,1.12757,1.12818,168000000.0
2009-06-15 09:58:00,1.12814,1.12814,1.12759,1.12797,116100000.0
2009-06-15 09:59:00,1.12813,1.13125,1.1277,1.13107,173900000.0
2009-06-15 10:00:00,1.13126,1.13131,1.12985,1.13075,173600001.0
2009-06-15 10:01:00,1.13082,1.13091,1.12979,1.13017,233400000.0
2009-06-15 10:02:00,1.13016,1.13036,1.12935,1.12983,193700000.0
2009-06-15 10:03:00,1.12968,1.13006,1.12921,1.12971,257400002.0
2009-06-15 10:04:00,1.12971,1.1298,1.12906,1.12935,218400000.0
2009-06-15 10:05:00,1.1293,1.12965,1.12894,1.12928,170200000.0
2009-06-15 10:06:00,1.12927,1.12933,1.12828,1.12931,221600000.0
2009-06-15 10:07:00,1.12947,1.12977,1.12895,1.12965,247600000.0
2009-06-15 10:08:00,1.12995,1.13037,1.12923,1.12949,202300000.0
2009-06-15 10:09:00,1.12935,1.12993,1.12897,1.12933,231699999.0
2009-06-15 10:10:00,1.12963,1.12971,1.12914,1.12948,140600000.0
2009-06-15 10:11:00,1.12938,1.12957,1.12898,1.12945,153400000.0
2009-06-15 10:12:00,1.1293,1.12989,1.12878,1.12944,206400001.0
2009-06-15 10:13:00,1.12933,1.12943,1.12867,1.12902,217300000.0
2009-06-15 10:14:00,1.12932,1.12961,1.1289,1.1293,196200000.0
2009-06-15 10:15:00,1.12875,1.12941,1.12875,1.12919,179400000.0
2009-06-15 10:16:00,1.12878,1.12934,1.12854,1.12854,162800000.0
2009-06-15 10:17:00,1.12886,1.12894,1.12772,1.1284,222800001.0
2009-06-15 10:18:00,1.12836,1.12874,1.12792,1.128,269000001.0
2009-06-15 10:19:00,1.12839,1.12884,1.12785,1.12816,211600000.0
2009-06-15 10:20:00,1.12855,1.12861,1.12809,1.12809,261100001.0
2009-06-15 10:21:00,1.12825,1.12857,1.12792,1.12849,233200000.0
2009-06-15 10:22:00,1.12814,1.12848,1.12745,1.12815,173200000.0
2009-06-15 10:23:00,1.12795,1.12835,1.12758,1.12813,197100000.0
2009-06-15 10:24:00,1.12818,1.12843,1.1278,1.1281,239200000.0
2009-06-15 10:25:00,1.1278,1.12848,1.12778,1.12841,191700000.0
2009-06-15 10:26:00,1.12845,1.1286,1.12809,1.12845,248600000.0
2009-06-15 10:27:00,1.12845,1.12863,1.12817,1.12849,200800000.0
2009-06-15 10:28:00,1.12832,1.12889,1.12808,1.12877,171800000.0
2009-06-15 10:29:00,1.12872,1.1289,1.12815,1.12817,142700000.0
2009-06-15 10:30:00,1.12875,1.12883,1.12819,1.12866,184000000.0
2009-06-15 10:31:00,1.12885,1.12953,1.12848,1.12953,264600000.0
2009-06-15 10:32:00,1.12923,1.12954,1.12889,1.12919,159400000.0
2009-06-15 10:33:00,1.12943,1.12994,1.129,1.12949,124600000.0
2009-06-15 10:34:00,1.12993,1.13022,1.12946,1.13012,245599998.0
2009-06-15 10:35:00,1.12995,1.12995,1.1292,1.1292,160200000.0
2009-06-15 10:36:00,1.12925,1.12989,1.12911,1.12938,165200000.0
2009-06-15 10:37:00,1.12932,1.12959,1.12895,1.12909,132400000.0
2009-06-15 10:38:00,1.12879,1.12941,1.12874,1.12902,130600000.0
2009-06-15 10:39:00,1.12915,1.12926,1.12874,1.12913,216100001.0
2009-06-15 10:40:00,1.12908,1.1297,1.12865,1.12912,189600000.0
2009-06-15 10:41:00,1.12877,1.12965,1.12862,1.12902,235900002.0
2009-06-15 10:42:00,1.12898,1.12955,1.12871,1.1292,151700000.0
2009-06-15 10:43:00,1.12874,1.12939,1.12866,1.12882,187600000.0
2009-06-15 10:44:00,1.1292,1.12929,1.12866,1.12919,242100000.0
2009-06-15 10:45:00,1.12939,1.12961,1.12902,1.12945,193300000.0
2009-06-15 10:46:00,1.12937,1.1296,1.1291,1.12939,245000000.0
2009-06-15 10:47:00,1.12943,1.12947,1.12887,1.12909,142500000.0
2009-06-15 10:48:00,1.1289,1.12933,1.1284,1.12865,142700000.0
2009-06-15 10:49:00,1.12894,1.12937,1.12863,1.1293,129500000.0
2009-06-15 10:50:00,1.12931,1.12958,1.12891,1.12946,158100000.0
2009-06-15 10:51:00,1.1293,1.12993,1.12891,1.12957,154400000.0
2009-06-15 10:52:00,1.1298,1.13025,1.12961,1.13005,187300001.0
2009-06-15 10:53:00,1.12993,1.12993,1.1294,1.12946,164600000.0
2009-06-15 10:54:00,1.12973,1.12987,1.12878,1.12955,205800000.0
2009-06-15 10:55:00,1.12944,1.12952,1.12895,1.12912,98400000.0
2009-06-15 10:56:00,1.12933,1.12939,1.1289,1.12893,175700000.0
2009-06-15 10:57:00,1.12936,1.12969,1.12907,1.12969,156600000.0
2009-06-15 10:58:00,1.12929,1.12959,1.12905,1.1294,156000000.0
2009-06-15 10:59:00,1.12935,1.12948,1.12872,1.12904,202600000.0
2009-06-15 11:00:00,1.12905,1.12948,1.12865,1.12923,206800000.0
2009-06-15 11:01:00,1.12909,1.1297,1.12896,1.12961,122800000.0
2009-06-15 11:02:00,1.12947,1.12955,1.12888,1.1292,105000000.0
2009-06-15 11:03:00,1.1292,1.12951,1.12876,1.12915,170200000.0
2009-06-15 11:04:00,1.12917,1.12936,1.12869,1.12897,207400000.0
2009-06-15 11:05:00,1.12877,1.12955,1.12877,1.12936,198400000.0
2009-06-15 11:06:00,1.12944,1.13017,1.12916,1.13014,164199999.0
2009-06-15 11:07:00,1.13023,1.13033,1.12976,1.13033,134000000.0
2009-06-15 11:08:00,1.13023,1.13036,1.12971,1.12971,166600000.0
2009-06-15 11:09:00,1.13008,1.13008,1.12938,1.12993,144600000.0
2009-06-15 11:10:00,1.12992,1.12992,1.12928,1.12982,125800000.0
2009-06-15 11:11:00,1.12967,1.12967,1.12889,1.12934,124800000.0
2009-06-15 11:12:00,1.12915,1.12937,1.12863,1.12889,151000000.0
2009-06-15 11:13:00,1.1291,1.12958,1.12869,1.12951,162600000.0
2009-06-15 11:14:00,1.12962,1.13007,1.1294,1.12989,177200000.0
2009-06-15 11:15:00,1.13003,1.13072,1.12973,1.13009,239800000.0
2009-06-15 11:16:00,1.13049,1.13049,1.12958,1.13036,140500000.0
2009-06-15 11:17:00,1.13019,1.13035,1.12981,1.13009,160299999.0
2009-06-15 11:18:00,1.13003,1.13042,1.12977,1.12978,134800000.0
2009-06-15 11:19:00,1.13046,1.13123,1.12998,1.13123,97800000.0
2009-06-15 11:20:00,1.1312,1.13183,1.13062,1.13171,83600000.0
2009-06-15 11:21:00,1.13185,1.13234,1.13098,1.13137,97600000.0
2009-06-15 11:22:00,1.13171,1.132,1.13102,1.13109,157200000.0
2009-06-15 11:23:00,1.13168,1.13177,1.13115,1.13167,201800000.0
2009-06-15 11:24:00,1.13162,1.13162,1.13097,1.13132,109000000.0
2009-06-15 11:25:00,1.13131,1.13148,1.13059,1.13122,173200001.0
2009-06-15 11:26:00,1.13097,1.13123,1.13055,1.13083,150600000.0
2009-06-15 11:27:00,1.13124,1.13142,1.1308,1.1314,174700000.0
2009-06-15 11:28:00,1.13132,1.13146,1.13086,1.13135,121800000.0
2009-06-15 11:29:00,1.13124,1.13138,1.13072,1.13108,185200000.0
2009-06-15 11:30:00,1.13113,1.13131,1.13048,1.13049,153600000.0
2009-06-15 11:31:00,1.13047,1.13082,1.13003,1.13062,85600000.0
2009-06-15 11:32:00,1.13053,1.13057,1.12969,1.13047,131000000.0
2009-06-15 11:33:00,1.13016,1.13039,1.12984,1.13005,132900000.0
2009-06-15 11:34:00,1.13051,1.13051,1.12987,1.12987,136600000.0
2009-06-15 11:35:00,1.13018,1.13045,1.12985,1.13026,203200000.0
2009-06-15 11:36:00,1.13036,1.13038,1.12974,1.1298,74000000.0
2009-06-15 11:37:00,1.13026,1.1303,1.12997,1.13026,180200000.0
2009-06-15 11:38:00,1.12986,1.13038,1.12986,1.13028,85800000.0
2009-06-15 11:39:00,1.13035,1.13088,1.12991,1.13031,57400000.0
2009-06-15 11:40:00,1.13015,1.13145,1.13015,1.1312,114000000.0
2009-06-15 11:41:00,1.13109,1.13129,1.13063,1.13091,219000000.0
2009-06-15 11:42:00,1.13129,1.13129,1.13056,1.13102,155600000.0
2009-06-15 11:43:00,1.1306,1.13114,1.13039,1.13106,94000000.0
2009-06-15 11:44:00,1.13105,1.13108,1.13053,1.131,232200000.0
2009-06-15 11:45:00,1.1308,1.13093,1.13011,1.13063,186600001.0
2009-06-15 11:46:00,1.13045,1.13081,1.13005,1.13026,234800000.0
2009-06-15 11:47:00,1.13046,1.13051,1.12967,1.13012,153600000.0
2009-06-15 11:48:00,1.13012,1.13041,1.12969,1.13034,130899999.0
2009-06-15 11:49:00,1.13026,1.13049,1.12981,1.13,238900000.0
2009-06-15 11:50:00,1.1302,1.13037,1.12985,1.13035,176400000.0
2009-06-15 11:51:00,1.13052,1.13103,1.13013,1.13095,179800000.0
2009-06-15 11:52:00,1.13086,1.13092,1.13045,1.13058,126100000.0
2009-06-15 11:53:00,1.13062,1.1307,1.13004,1.1304,166800000.0
2009-06-15 11:54:00,1.1304,1.13058,1.12998,1.13052,111000000.0
2009-06-15 11:55:00,1.13057,1.13057,1.12988,1.13017,33800000.0
2009-06-15 11:56:00,1.13027,1.13027,1.12933,1.12985,15000000.0
2009-06-15 11:57:00,1.12948,1.12987,1.12944,1.12967,9200000.0
2009-06-15 11:58:00,1.12975,1.13009,1.12948,1.12991,19800000.0
2009-06-15 11:59:00,1.12994,1.13005,1.12962,1.12976,11200000.0
2009-06-15 12:00:00,1.13002,1.13034,1.12976,1.1301,27200000.0
2009-06-15 12:01:00,1.13002,1.13006,1.1294,1.12943,9000000.0
2009-06-15 12:02:00,1.1294,1.12974,1.12928,1.12928,16800000.0
2009-06-15 12:03:00,1.12997,1.13013,1.1296,1.13013,19800000.0
2009-06-15 12:04:00,1.13008,1.1302,1.12964,1.13003,13400000.0
2009-06-15 12:05:00,1.13017,1.13028,1.12973,1.13013,16900000.0
2009-06-15 12:06:00,1.1296,1.13015,1.1295,1.13,21200000.0
2009-06-15 12:07:00,1.12998,1.13087,1.12992,1.13077,24600000.0
2009-06-15 12:08:00,1.1308,1.13088,1.12991,1.13026,27000000.0
2009-06-15 12:09:00,1.13017,1.13017,1.12941,1.12951,14000000.0
2009-06-15 12:10:00,1.12958,1.12969,1.12926,1.12959,21000000.0
2009-06-15 12:11:00,1.12911,1.12977,1.12908,1.12977,16800000.0
2009-06-15 12:12:00,1.12928,1.12988,1.12928,1.12983,30400000.0
2009-06-15 12:13:00,1.12977,1.12977,1.12896,1.12913,18900000.0
2009-06-15 12:14:00,1.12907,1.12932,1.12882,1.12927,14200000.0
2009-06-15 12:15:00,1.12922,1.12932,1.12915,1.12932,18600000.0
2009-06-15 12:16:00,1.12954,1.12954,1.129,1.12933,28000000.0
2009-06-15 12:17:00,1.12928,1.12928,1.12877,1.12877,16400000.0
2009-06-15 12:18:00,1.12903,1.1294,1.12885,1.12937,21000000.0
2009-06-15 12:19:00,1.12943,1.12943,1.12877,1.12877,5400000.0
2009-06-15 12:20:00,1.12937,1.12959,1.12896,1.12917,24400000.0
2009-06-15 12:21:00,1.12948,1.12987,1.12936,1.12977,25200000.0
2009-06-15 12:22:00,1.12958,1.12984,1.12938,1.12967,18800000.0
2009-06-15 12:23:00,1.12927,1.12952,1.12909,1.12914,19600000.0
2009-06-15 12:24:00,1.12967,1.12967,1.12915,1.12932,19300000.0
2009-06-15 12:25:00,1.1296,1.12966,1.12889,1.1292,23000000.0
2009-06-15 12:26:00,1.12947,1.12947,1.12874,1.12874,21200000.0
2009-06-15 12:27:00,1.12885,1.12905,1.12871,1.12875,37000001.0
2009-06-15 12:28:00,1.12885,1.12898,1.12822,1.12822,15000000.0
2009-06-15 12:29:00,1.1288,1.1289,1.12832,1.12832,22400000.0
2009-06-15 12:30:00,1.12887,1.12896,1.12856,1.12877,24400000.0
2009-06-15 12:31:00,1.12881,1.12881,1.12836,1.12837,22200000.0
2009-06-15 12:32:00,1.12891,1.12891,1.1284,1.12867,20400000.0
2009-06-15 12:33:00,1.12842,1.12862,1.12823,1.12823,18000000.0
2009-06-15 12:34:00,1.12841,1.12894,1.12836,1.12857,20600000.0
2009-06-15 12:35:00,1.12863,1.12882,1.12837,1.1284,24600000.0
2009-06-15 12:36:00,1.12903,1.12903,1.12854,1.12882,19400000.0
2009-06-15 12:37:00,1.12892,1.12907,1.12867,1.12891,20800000.0
2009-06-15 12:38:00,1.12893,1.12893,1.12849,1.12854,12600000.0
2009-06-15 12:39:00,1.12862,1.12862,1.12825,1.12835,8400000.0
2009-06-15 12:40:00,1.12833,1.12851,1.12808,1.12831,27400000.0
2009-06-15 12:41:00,1.12778,1.12839,1.12778,1.12839,10000000.0
2009-06-15 12:42:00,1.128,1.12852,1.128,1.12832,36000000.0
2009-06-15 12:43:00,1.12811,1.12837,1.12794,1.12828,27200000.0
2009-06-15 12:44:00,1.12823,1.12844,1.12781,1.1282,44600000.0
2009-06-15 12:45:00,1.12822,1.12846,1.12803,1.12836,13200000.0
2009-06-15 12:46:00,1.12837,1.12847,1.12798,1.12804,25000000.0
2009-06-15 12:47:00,1.12838,1.12851,1.12804,1.12851,7400000.0
2009-06-15 12:48:00,1.12835,1.12861,1.12825,1.12825,26200000.0
2009-06-15 12:49:00,1.12875,1.12887,1.12835,1.12875,17200000.0
2009-06-15 12:50:00,1.12887,1.12901,1.12849,1.12878,10400000.0
2009-06-15 12:51:00,1.12863,1.12876,1.12824,1.12843,21600000.0
2009-06-15 12:52:00,1.12863,1.12871,1.12812,1.12861,16800000.0
2009-06-15 12:53:00,1.12849,1.1289,1.12832,1.12883,25600000.0
2009-06-15 12:54:00,1.12857,1.12919,1.12857,1.12907,26600000.0
2009-06-15 12:55:00,1.1288,1.12984,1.1288,1.12984,8800000.0
2009-06-15 12:56:00,1.13022,1.13027,1.12968,1.13013,27000000.0
2009-06-15 12:57:00,1.13035,1.13061,1.12993,1.13037,20800000.0
2009-06-15 12:58:00,1.13061,1.13065,1.12971,1.12971,12200000.0
2009-06-15 12:59:00,1.13042,1.13042,1.13,1.13021,9200000.0
2009-06-15 13:00:00,1.1305,1.1305,1.1301,1.13048,19200000.0
2009-06-15 13:01:00,1.13065,1.1308,1.13026,1.13076,26200000.0
2009-06-15 13:02:00,1.13109,1.13131,1.13074,1.13124,23600000.0
2009-06-15 13:03:00,1.13137,1.13146,1.13062,1.13064,13400000.0
2009-06-15 13:04:00,1.1308,1.13093,1.13035,1.13073,28000000.0
2009-06-15 13:05:00,1.13099,1.13115,1.13049,1.13115,19000000.0
2009-06-15 13:06:00,1.13151,1.1316,1.13106,1.13132,33200000.0
2009-06-15 13:07:00,1.13162,1.13162,1.13073,1.13091,17800000.0
2009-06-15 13:08:00,1.13137,1.13142,1.13107,1.13142,29800000.0
2009-06-15 13:09:00,1.13142,1.13142,1.13106,1.13122,7000000.0
2009-06-15 13:10:00,1.13155,1.13155,1.13106,1.13125,14400000.0
2009-06-15 13:11:00,1.13127,1.13129,1.13088,1.13121,12200000.0
2009-06-15 13:12:00,1.13112,1.13137,1.13077,1.1308,24200000.0
2009-06-15 13:13:00,1.13078,1.13079,1.13027,1.13068,16200000.0
2009-06-15 13:14:00,1.13045,1.13079,1.13019,1.13054,16200000.0
2009-06-15 13:15:00,1.13058,1.13093,1.13042,1.13093,16000000.0
2009-06-15 13:16:00,1.13077,1.13096,1.13057,1.13061,9000000.0
2009-06-15 13:17:00,1.13077,1.13089,1.13045,1.13045,15000000.0
2009-06-15 13:18:00,1.13047,1.1308,1.13028,1.13028,9400000.0
2009-06-15 13:19:00,1.1306,1.13103,1.13045,1.13069,20000000.0
2009-06-15 13:20:00,1.13092,1.13104,1.13046,1.13104,72800002.0
2009-06-15 13:21:00,1.13095,1.13105,1.13046,1.13098,11600000.0
2009-06-15 13:22:00,1.13073,1.13119,1.13069,1.13119,14800000.0
2009-06-15 13:23:00,1.13125,1.13138,1.13076,1.13076,13000000.0
2009-06-15 13:24:00,1.13122,1.13141,1.13101,1.13141,18600000.0
2009-06-15 13:25:00,1.13118,1.13143,1.13111,1.13136,39600000.0
2009-06-15 13:26:00,1.13098,1.13155,1.13098,1.13155,23000000.0
2009-06-15 13:27:00,1.13131,1.13246,1.13131,1.13232,31400000.0
2009-06-15 13:28:00,1.13242,1.13248,1.13181,1.13228,21100000.0
2009-06-15 13:29:00,1.13237,1.13252,1.13205,1.13234,36400000.0
2009-06-15 13:30:00,1.13282,1.133,1.13213,1.13259,11000000.0
2009-06-15 13:31:00,1.1322,1.1328,1.13216,1.1328,26400000.0
2009-06-15 13:32:00,1.13281,1.13281,1.13217,1.13223,10600000.0
2009-06-15 13:33:00,1.1319,1.13236,1.13173,1.13177,31600000.0
2009-06-15 13:34:00,1.13173,1.13182,1.13118,1.13141,12800000.0
2009-06-15 13:35:00,1.13169,1.13169,1.13113,1.13127,16600000.0
2009-06-15 13:36:00,1.13133,1.13133,1.13049,1.13049,8600000.0
2009-06-15 13:37:00,1.13055,1.13079,1.13036,1.13051,11000000.0
2009-06-15 13:38:00,1.13067,1.13077,1.13046,1.13072,14200000.0
2009-06-15 13:39:00,1.13021,1.13113,1.13021,1.13113,8400000.0
2009-06-15 13:40:00,1.13112,1.13141,1.13094,1.13131,17800000.0
2009-06-15 13:41:00,1.13134,1.13134,1.1308,1.13115,18000000.0
2009-06-15 13:42:00,1.13108,1.13108,1.13055,1.13055,14400000.0
2009-06-15 13:43:00,1.13117,1.13145,1.131,1.13116,11800000.0
2009-06-15 13:44:00,1.13145,1.13148,1.13079,1.13117,14600000.0
2009-06-15 13:45:00,1.1313,1.13137,1.13095,1.13137,33000000.0
2009-06-15 13:46:00,1.13107,1.13155,1.13107,1.13155,30200000.0
2009-06-15 13:47:00,1.13132,1.13145,1.13111,1.13119,16400000.0
2009-06-15 13:48:00,1.131,1.13139,1.1309,1.13132,23800000.0
2009-06-15 13:49:00,1.1314,1.13144,1.13106,1.13112,21800000.0
2009-06-15 13:50:00,1.13105,1.1319,1.13095,1.13153,19400000.0
2009-06-15 13:51:00,1.13128,1.13228,1.1312,1.13227,20600000.0
2009-06-15 13:52:00,1.1321,1.1322,1.13158,1.13181,19400000.0
2009-06-15 13:53:00,1.1317,1.13182,1.13136,1.13153,21600000.0
2009-06-15 13:54:00,1.13127,1.13155,1.13113,1.13139,9800000.0
2009-06-15 13:55:00,1.13133,1.13183,1.13124,1.13172,18200000.0
2009-06-15 13:56:00,1.13165,1.13195,1.13157,1.13173,15000000.0
2009-06-15 13:57:00,1.13185,1.1323,1.13161,1.1323,25400000.0
2009-06-15 13:58:00,1.13248,1.13261,1.13207,1.13234,21400000.0
2009-06-15 13:59:00,1.13225,1.13339,1.13223,1.13328,17400000.0
2009-06-15 14:00:00,1.13319,1.13338,1.13282,1.1331,18400000.0
2009-06-15 14:01:00,1.133,1.13322,1.13271,1.13276,21800000.0
2009-06-15 14:02:00,1.13314,1.13329,1.13275,1.13313,23200000.0
2009-06-15 14:03:00,1.1332,1.13373,1.133,1.13343,25600000.0
2009-06-15 14:04:00,1.13365,1.13368,1.1333,1.13357,13600000.0
2009-06-15 14:05:00,1.13353,1.13432,1.1334,1.13432,13800000.0
2009-06-15 14:06:00,1.1344,1.1344,1.13379,1.13412,42400000.0
2009-06-15 14:07:00,1.1344,1.1344,1.13365,1.13365,13600000.0
2009-06-15 14:08:00,1.1337,1.13385,1.13341,1.13359,23000000.0
2009-06-15 14:09:00,1.13395,1.13412,1.13269,1.13323,19000000.0
2009-06-15 14:10:00,1.13322,1.13328,1.13267,1.13304,44000000.0
2009-06-15 14:11:00,1.13299,1.13307,1.13202,1.13238,20800000.0
2009-06-15 14:12:00,1.13225,1.13297,1.13209,1.13292,9800000.0
2009-06-15 14:13:00,1.13272,1.13272,1.13196,1.13197,8800000.0
2009-06-15 14:14:00,1.13222,1.13249,1.13183,1.13239,31000000.0
2009-06-15 14:15:00,1.1321,1.13281,1.13201,1.13281,11000000.0
2009-06-15 14:16:00,1.13258,1.13266,1.13211,1.13246,14600000.0
2009-06-15 14:17:00,1.13272,1.13274,1.13203,1.13214,28600000.0
2009-06-15 14:18:00,1.13216,1.13255,1.13188,1.13188,19200000.0
2009-06-15 14:19:00,1.13193,1.13234,1.13163,1.13163,24800000.0
2009-06-15 14:20:00,1.1314,1.13186,1.13109,1.13174,22400000.0
2009-06-15 14:21:00,1.1313,1.13149,1.13107,1.1313,18600000.0
2009-06-15 14:22:00,1.13105,1.13121,1.13075,1.13075,42000000.0
2009-06-15 14:23:00,1.13083,1.1309,1.13018,1.13053,23400000.0
2009-06-15 14:24:00,1.13026,1.13048,1.12973,1.12996,14400000.0
2009-06-15 14:25:00,1.12985,1.12985,1.12898,1.12918,19600000.0
2009-06-15 14:26:00,1.12915,1.12992,1.12909,1.12965,23700000.0
2009-06-15 14:27:00,1.12978,1.12985,1.12918,1.12954,28600000.0
2009-06-15 14:28:00,1.12923,1.12923,1.12865,1.12865,42800001.0
2009-06-15 14:29:00,1.12892,1.12894,1.12828,1.12828,23200000.0
2009-06-15 14:30:00,1.12847,1.13009,1.12831,1.13002,21800000.0
2009-06-15 14:31:00,1.12991,1.13032,1.12948,1.13028,22400000.0
2009-06-15 14:32:00,1.1302,1.1303,1.12982,1.12995,16600000.0
2009-06-15 14:33:00,1.1301,1.13075,1.12983,1.13068,24200000.0
2009-06-15 14:34:00,1.13073,1.13106,1.13051,1.13051,20800000.0
2009-06-15 14:35:00,1.13087,1.13087,1.13005,1.13025,13200000.0
2009-06-15 14:36:00,1.13025,1.13062,1.13001,1.13048,18200000.0
2009-06-15 14:37:00,1.13069,1.13069,1.12996,1.13033,10800000.0
2009-06-15 14:38:00,1.13062,1.13074,1.13016,1.13025,17400000.0
2009-06-15 14:39:00,1.13023,1.13023,1.12949,1.12969,22200000.0
2009-06-15 14:40:00,1.12958,1.13009,1.12945,1.12976,25000000.0
2009-06-15 14:41:00,1.12966,1.12966,1.12926,1.12951,11400000.0
2009-06-15 14:42:00,1.12962,1.12962,1.12876,1.12927,18800000.0
2009-06-15 14:43:00,1.1291,1.12934,1.12863,1.12877,16000000.0
2009-06-15 14:44:00,1.12885,1.12902,1.12852,1.12866,22400000.0
2009-06-15 14:45:00,1.1289,1.1289,1.12758,1.12809,25000000.0
2009-06-15 14:46:00,1.12812,1.12833,1.12779,1.1279,23000000.0
2009-06-15 14:47:00,1.12812,1.12813,1.12732,1.12789,18400000.0
2009-06-15 14:48:00,1.12733,1.12771,1.12673,1.12685,17800000.0
2009-06-15 14:49:00,1.12684,1.12718,1.1266,1.12688,17800000.0
2009-06-15 14:50:00,1.12713,1.12718,1.12658,1.12668,22400000.0
2009-06-15 14:51:00,1.12665,1.12688,1.12642,1.12679,16800000.0
2009-06-15 14:52:00,1.127,1.12707,1.12657,1.12707,12400000.0
2009-06-15 14:53:00,1.12714,1.12741,1.12703,1.12734,30400000.0
2009-06-15 14:54:00,1.12725,1.12758,1.12715,1.12751,31800001.0
2009-06-15 14:55:00,1.12739,1.1276,1.12721,1.1276,7400000.0
2009-06-15 14:56:00,1.12759,1.12759,1.12704,1.12735,25000000.0
2009-06-15 14:57:00,1.1275,1.12753,1.12677,1.12715,24200000.0
2009-06-15 14:58:00,1.1274,1.12749,1.12686,1.12721,33400000.0
2009-06-15 14:59:00,1.12723,1.12764,1.12712,1.12764,26200000.0
2009-06-15 15:00:00,1.12742,1.12806,1.12715,1.128,16000000.0
2009-06-15 15:01:00,1.12773,1.12805,1.12762,1.12805,30800000.0
2009-06-15 15:02:00,1.12835,1.12843,1.12768,1.12803,26600000.0
2009-06-15 15:03:00,1.1284,1.12849,1.12771,1.12826,25400000.0
2009-06-15 15:04:00,1.12798,1.12818,1.12779,1.12798,16400000.0
2009-06-15 15:05:00,1.1281,1.12825,1.12778,1.12787,11800000.0
2009-06-15 15:06:00,1.12783,1.12841,1.12783,1.12841,21200001.0
2009-06-15 15:07:00,1.12833,1.12882,1.12813,1.12882,16200000.0
2009-06-15 15:08:00,1.12905,1.12914,1.12852,1.12866,32600000.0
2009-06-15 15:09:00,1.12871,1.12879,1.12843,1.12865,10800000.0
2009-06-15 15:10:00,1.12858,1.12883,1.12841,1.12862,15800000.0
2009-06-15 15:11:00,1.12852,1.12873,1.12831,1.12855,16200000.0
2009-06-15 15:12:00,1.12795,1.12835,1.12744,1.12744,32600000.0
2009-06-15 15:13:00,1.12742,1.12757,1.12701,1.12757,46600000.0
2009-06-15 15:14:00,1.12795,1.12843,1.12765,1.12777,7600000.0
2009-06-15 15:15:00,1.1286,1.12865,1.12803,1.12846,27000000.0
2009-06-15 15:16:00,1.12846,1.129,1.12844,1.12866,22000000.0
2009-06-15 15:17:00,1.12811,1.12877,1.12789,1.12789,36400000.0
2009-06-15 15:18:00,1.12806,1.12889,1.12795,1.12867,30500000.0
2009-06-15 15:19:00,1.12816,1.1288,1.12802,1.1286,15600000.0
2009-06-15 15:20:00,1.12807,1.1284,1.1278,1.12834,7800000.0
2009-06-15 15:21:00,1.12785,1.12805,1.12722,1.12731,11200000.0
2009-06-15 15:22:00,1.12731,1.12743,1.12707,1.12733,9400000.0
2009-06-15 15:23:00,1.12702,1.12723,1.12684,1.12701,20200000.0
2009-06-15 15:24:00,1.12715,1.1272,1.12671,1.1269,10000000.0
2009-06-15 15:25:00,1.1271,1.12714,1.12655,1.12693,23800000.0
2009-06-15 15:26:00,1.1271,1.12721,1.12638,1.12679,24400000.0
2009-06-15 15:27:00,1.12687,1.1269,1.12627,1.12664,26800000.0
2009-06-15 15:28:00,1.12638,1.12687,1.12627,1.1267,25800000.0
2009-06-15 15:29:00,1.12677,1.1269,1.12632,1.1265,21200000.0
2009-06-15 15:30:00,1.12657,1.12678,1.1264,1.1265,21099999.0
2009-06-15 15:31:00,1.12645,1.12796,1.12645,1.12796,34600000.0
2009-06-15 15:32:00,1.12745,1.12779,1.12689,1.12731,16400000.0
2009-06-15 15:33:00,1.12733,1.12745,1.12706,1.12745,13600000.0
2009-06-15 15:34:00,1.1274,1.12774,1.12715,1.12773,19800000.0
2009-06-15 15:35:00,1.12733,1.12836,1.12733,1.12836,11400000.0
2009-06-15 15:36:00,1.12846,1.12875,1.12809,1.1287,18800000.0
2009-06-15 15:37:00,1.12875,1.12913,1.12849,1.12913,21000000.0
2009-06-15 15:38:00,1.1293,1.1293,1.12848,1.12863,26200000.0
2009-06-15 15:39:00,1.12837,1.12884,1.12811,1.12854,11200000.0
2009-06-15 15:40:00,1.12872,1.12872,1.12819,1.12844,13400000.0
2009-06-15 15:41:00,1.12855,1.12855,1.12827,1.12846,18400000.0
2009-06-15 15:42:00,1.12824,1.12856,1.12805,1.12841,15000000.0
2009-06-15 15:43:00,1.12823,1.12845,1.12809,1.12833,23800000.0
2009-06-15 15:44:00,1.12845,1.12845,1.12776,1.12836,25000000.0
2009-06-15 15:45:00,1.1284,1.12896,1.12807,1.12896,15800000.0
2009-06-15 15:46:00,1.12877,1.12903,1.12826,1.12893,27000000.0
2009-06-15 15:47:00,1.12885,1.12901,1.12855,1.12879,18200000.0
2009-06-15 15:48:00,1.1289,1.12897,1.12855,1.12894,37800000.0
2009-06-15 15:49:00,1.12887,1.12892,1.12834,1.12856,26000000.0
2009-06-15 15:50:00,1.12887,1.12909,1.12845,1.12866,19400000.0
2009-06-15 15:51:00,1.1287,1.12951,1.12864,1.12951,25000000.0
2009-06-15 15:52:00,1.12967,1.12985,1.1293,1.12979,15800000.0
2009-06-15 15:53:00,1.12952,1.12978,1.1292,1.12922,31800000.0
2009-06-15 15:54:00,1.12891,1.1293,1.12879,1.1293,17800000.0
2009-06-15 15:55:00,1.1292,1.12977,1.12909,1.12944,17400000.0
2009-06-15 15:56:00,1.1293,1.12979,1.12916,1.1296,49400000.0
2009-06-15 15:57:00,1.1297,1.12979,1.12914,1.12935,39200000.0
2009-06-15 15:58:00,1.12942,1.12964,1.129,1.12936,21800000.0
2009-06-15 15:59:00,1.12918,1.12941,1.12902,1.12938,24400000.0
2009-06-15 16:00:00,1.12937,1.13021,1.12931,1.12997,29200000.0
2009-06-15 16:01:00,1.13,1.1301,1.12952,1.12983,22400000.0
2009-06-15 16:02:00,1.12968,1.12986,1.12938,1.12958,16600000.0
2009-06-15 16:03:00,1.12964,1.1299,1.12876,1.12876,13200000.0
2009-06-15 16:04:00,1.12888,1.1292,1.12864,1.12886,17800000.0
2009-06-15 16:05:00,1.12895,1.1293,1.12876,1.1293,27800000.0
2009-06-15 16:06:00,1.12961,1.12981,1.12902,1.1294,23400000.0
2009-06-15 16:07:00,1.12945,1.12959,1.12905,1.12913,25600000.0
2009-06-15 16:08:00,1.12857,1.12879,1.1283,1.12854,25400000.0
2009-06-15 16:09:00,1.12806,1.12854,1.12767,1.12788,12800000.0
2009-06-15 16:10:00,1.12779,1.12779,1.12684,1.12721,18000000.0
2009-06-15 16:11:00,1.12718,1.12779,1.12706,1.1274,24000000.0
2009-06-15 16:12:00,1.12738,1.12769,1.1273,1.12767,30600000.0
2009-06-15 16:13:00,1.12745,1.12779,1.12716,1.12779,27000000.0
2009-06-15 16:14:00,1.12792,1.12805,1.12749,1.12791,20200000.0
2009-06-15 16:15:00,1.12825,1.12826,1.12729,1.12765,18600000.0
2009-06-15 16:16:00,1.12765,1.12787,1.12738,1.12768,24000000.0
2009-06-15 16:17:00,1.12735,1.1279,1.1272,1.1279,17600000.0
2009-06-15 16:18:00,1.12772,1.12802,1.12756,1.12789,15400000.0
2009-06-15 16:19:00,1.1278,1.12824,1.12757,1.128,13400000.0
2009-06-15 16:20:00,1.1282,1.12838,1.12781,1.12797,16600000.0
2009-06-15 16:21:00,1.12808,1.12836,1.12786,1.12816,29400000.0
2009-06-15 16:22:00,1.1284,1.12847,1.12786,1.12819,29200000.0
2009-06-15 16:23:00,1.12806,1.12822,1.12756,1.12799,26000000.0
2009-06-15 16:24:00,1.12783,1.12804,1.12751,1.12779,19000000.0
2009-06-15 16:25:00,1.12735,1.12837,1.12735,1.12834,42800000.0
2009-06-15 16:26:00,1.12832,1.12942,1.12803,1.12942,25200000.0
2009-06-15 16:27:00,1.13015,1.13022,1.12939,1.12999,21000000.0
2009-06-15 16:28:00,1.1299,1.1299,1.12937,1.12958,24600000.0
2009-06-15 16:29:00,1.12965,1.12988,1.12946,1.12961,14400000.0
2009-06-15 16:30:00,1.12942,1.131,1.12942,1.13073,20400000.0
2009-06-15 16:31:00,1.13117,1.13129,1.13066,1.13103,17400000.0
2009-06-15 16:32:00,1.13093,1.1312,1.13062,1.13088,26800000.0
2009-06-15 16:33:00,1.13082,1.13136,1.13071,1.13107,16600000.0
2009-06-15 16:34:00,1.1312,1.13188,1.13107,1.13159,39600000.0
2009-06-15 16:35:00,1.13165,1.13233,1.13147,1.13233,25000000.0
2009-06-15 16:36:00,1.1321,1.13238,1.13182,1.1323,35200000.0
2009-06-15 16:37:00,1.13205,1.1322,1.13134,1.1314,22600000.0
2009-06-15 16:38:00,1.13153,1.13185,1.13102,1.13181,31200000.0
2009-06-15 16:39:00,1.13243,1.13294,1.13207,1.13294,92800002.0
2009-06-15 16:40:00,1.1328,1.13293,1.13213,1.13221,16800000.0
2009-06-15 16:41:00,1.13242,1.1325,1.13179,1.13193,15400000.0
2009-06-15 16:42:00,1.13175,1.13204,1.13165,1.13204,13300000.0
2009-06-15 16:43:00,1.13185,1.13244,1.1318,1.13229,12200000.0
2009-06-15 16:44:00,1.13233,1.13238,1.13202,1.1322,30600000.0
2009-06-15 16:45:00,1.13213,1.1329,1.13199,1.1329,31800000.0
2009-06-15 16:46:00,1.13294,1.13309,1.13223,1.13256,21099999.0
2009-06-15 16:47:00,1.1323,1.13254,1.13194,1.13195,20800000.0
2009-06-15 16:48:00,1.13182,1.13198,1.13144,1.13171,18400000.0
2009-06-15 16:49:00,1.13157,1.13179,1.13122,1.13166,14000000.0
2009-06-15 16:50:00,1.1316,1.13199,1.13144,1.1318,12200000.0
2009-06-15 16:51:00,1.13148,1.13209,1.13148,1.13208,30000000.0
2009-06-15 16:52:00,1.1318,1.13198,1.13155,1.13177,9600000.0
2009-06-15 16:53:00,1.1317,1.13181,1.13111,1.13166,24800000.0
2009-06-15 16:54:00,1.13152,1.13196,1.13137,1.13166,25400000.0
2009-06-15 16:55:00,1.13168,1.13195,1.13151,1.13175,16200000.0
2009-06-15 16:56:00,1.13211,1.13221,1.13157,1.13214,25400000.0
2009-06-15 16:57:00,1.13245,1.13251,1.13171,1.13175,18800000.0
2009-06-15 16:58:00,1.13188,1.13266,1.13188,1.13266,39400000.0
2009-06-15 16:59:00,1.13274,1.13286,1.13166,1.13166,16400000.0
2009-06-15 17:00:00,1.13133,1.1327,1.13133,1.13237,28000000.0
2009-06-15 17:01:00,1.1322,1.13315,1.13206,1.13296,19800000.0
2009-06-15 17:02:00,1.13288,1.13329,1.13281,1.13284,22800000.0
2009-06-15 17:03:00,1.13267,1.13377,1.13267,1.13377,38400000.0
2009-06-15 17:04:00,1.1338,1.13447,1.13377,1.13435,19600000.0
2009-06-15 17:05:00,1.13433,1.135,1.13403,1.135,13200000.0
2009-06-15 17:06:00,1.13507,1.13527,1.13482,1.13491,11000000.0
2009-06-15 17:07:00,1.13492,1.13505,1.13415,1.13415,17600000.0
2009-06-15 17:08:00,1.13415,1.13454,1.1339,1.13422,24000000.0
2009-06-15 17:09:00,1.13426,1.13436,1.13384,1.13417,16800000.0
2009-06-15 17:10:00,1.13423,1.13446,1.13413,1.1344,30000000.0
2009-06-15 17:11:00,1.13427,1.1345,1.13417,1.13417,24200000.0
2009-06-15 17:12:00,1.13398,1.13417,1.13364,1.13364,14200000.0
2009-06-15 17:13:00,1.13323,1.13353,1.13289,1.13312,27200000.0
2009-06-15 17:14:00,1.13277,1.13347,1.13273,1.13302,41800000.0
2009-06-15 17:15:00,1.13305,1.13334,1.13296,1.13313,18200000.0
2009-06-15 17:16:00,1.13308,1.13334,1.13287,1.13302,15800000.0
2009-06-15 17:17:00,1.13273,1.13351,1.13272,1.13351,16000000.0
2009-06-15 17:18:00,1.13359,1.1337,1.13326,1.13326,9800000.0
2009-06-15 17:19:00,1.13375,1.13414,1.13362,1.13406,26400000.0
2009-06-15 17:20:00,1.13426,1.13557,1.13425,1.13543,17200000.0
2009-06-15 17:21:00,1.1361,1.1364,1.13576,1.13625,22800000.0
2009-06-15 17:22:00,1.13663,1.1368,1.13631,1.13645,21400000.0
2009-06-15 17:23:00,1.13655,1.13655,1.13635,1.1364,15400000.0
2009-06-15 17:24:00,1.13623,1.13655,1.13609,1.13653,17600000.0
2009-06-15 17:25:00,1.13622,1.13662,1.13617,1.13617,21600000.0
2009-06-15 17:26:00,1.13615,1.13631,1.13587,1.13608,16400000.0
2009-06-15 17:27:00,1.136,1.13684,1.13588,1.13656,22400000.0
2009-06-15 17:28:00,1.13654,1.13661,1.13628,1.13642,20000000.0
2009-06-15 17:29:00,1.13604,1.13657,1.136,1.13626,13400000.0
2009-06-15 17:30:00,1.13633,1.13642,1.13605,1.1363,36400000.0
2009-06-15 17:31:00,1.13637,1.1367,1.13637,1.13653,10400000.0
2009-06-15 17:32:00,1.13657,1.13661,1.13564,1.13564,28000000.0
2009-06-15 17:33:00,1.13587,1.13609,1.13572,1.13584,28000000.0
2009-06-15 17:34:00,1.13567,1.13622,1.13562,1.1362,15800000.0
2009-06-15 17:35:00,1.13643,1.13643,1.13599,1.13627,26400000.0
2009-06-15 17:36:00,1.13623,1.13645,1.13611,1.13627,13200000.0
2009-06-15 17:37:00,1.13622,1.13625,1.13533,1.13533,16600000.0
2009-06-15 17:38:00,1.13516,1.13545,1.1349,1.13544,12800000.0
2009-06-15 17:39:00,1.13567,1.13589,1.13546,1.13585,44400000.0
2009-06-15 17:40:00,1.13559,1.13567,1.1353,1.1353,32900000.0
2009-06-15 17:41:00,1.13571,1.13592,1.13541,1.13567,10600000.0
2009-06-15 17:42:00,1.13568,1.13597,1.13554,1.13583,16400000.0
2009-06-15 17:43:00,1.13582,1.13591,1.13503,1.13527,38400000.0
2009-06-15 17:44:00,1.13515,1.13532,1.13481,1.1352,15200000.0
2009-06-15 17:45:00,1.1349,1.13541,1.1349,1.13529,31800000.0
2009-06-15 17:46:00,1.13552,1.13558,1.1349,1.1351,27800000.0
2009-06-15 17:47:00,1.13511,1.13534,1.13511,1.13526,29200000.0
2009-06-15 17:48:00,1.13527,1.13533,1.13481,1.13493,27000000.0
2009-06-15 17:49:00,1.13485,1.13526,1.13447,1.13475,21400000.0
2009-06-15 17:50:00,1.13457,1.13484,1.13442,1.13464,27200000.0
2009-06-15 17:51:00,1.13477,1.13481,1.13443,1.13452,21400000.0
2009-06-15 17:52:00,1.13448,1.13587,1.13448,1.13576,32600001.0
2009-06-15 17:53:00,1.13576,1.13594,1.13551,1.13555,15400000.0
2009-06-15 17:54:00,1.13544,1.13556,1.1351,1.13531,23200000.0
2009-06-15 17:55:00,1.1352,1.13534,1.13459,1.13471,13400000.0
2009-06-15 17:56:00,1.13499,1.13518,1.13478,1.13484,25000000.0
2009-06-15 17:57:00,1.1351,1.13516,1.13476,1.13516,22000000.0
2009-06-15 17:58:00,1.13495,1.13497,1.13408,1.13448,16800000.0
2009-06-15 17:59:00,1.13435,1.1344,1.13347,1.13348,23400000.0
2009-06-15 18:00:00,1.13386,1.13399,1.13368,1.13393,20600000.0
2009-06-15 18:01:00,1.13397,1.13408,1.13362,1.13362,27800000.0
2009-06-15 18:02:00,1.13399,1.13399,1.13359,1.13359,15600000.0
2009-06-15 18:03:00,1.1336,1.13406,1.13342,1.13406,18600000.0
2009-06-15 18:04:00,1.13356,1.13419,1.13348,1.13419,22900000.0
2009-06-15 18:05:00,1.13435,1.13447,1.13393,1.13411,17800000.0
2009-06-15 18:06:00,1.13412,1.13461,1.134,1.13447,37800000.0
2009-06-15 18:07:00,1.13448,1.13515,1.1344,1.13462,21600000.0
2009-06-15 18:08:00,1.13487,1.13553,1.13487,1.13551,29200000.0
2009-06-15 18:09:00,1.1355,1.13556,1.13511,1.1355,39400000.0
2009-06-15 18:10:00,1.13538,1.13575,1.13538,1.13557,15200000.0
2009-06-15 18:11:00,1.13536,1.13567,1.13516,1.13556,19200000.0
2009-06-15 18:12:00,1.1358,1.13603,1.13568,1.13596,18200000.0
2009-06-15 18:13:00,1.13572,1.13607,1.13559,1.13559,14600000.0
2009-06-15 18:14:00,1.13555,1.13587,1.13538,1.13583,20200000.0
2009-06-15 18:15:00,1.13577,1.13586,1.13509,1.13528,21000000.0
2009-06-15 18:16:00,1.13535,1.13578,1.13532,1.13555,24600000.0
2009-06-15 18:17:00,1.1355,1.13601,1.1355,1.13562,17400000.0
2009-06-15 18:18:00,1.13598,1.13625,1.13576,1.13609,29200000.0
2009-06-15 18:19:00,1.13604,1.13614,1.13569,1.13569,16200000.0
2009-06-15 18:20:00,1.13587,1.13595,1.13555,1.13567,18200000.0
2009-06-15 18:21:00,1.13558,1.13572,1.13529,1.13533,19200000.0
2009-06-15 18:22:00,1.13533,1.1359,1.1352,1.1359,17800000.0
2009-06-15 18:23:00,1.1358,1.13648,1.13573,1.13647,8800000.0
2009-06-15 18:24:00,1.1367,1.1368,1.1363,1.1365,7000000.0
2009-06-15 18:25:00,1.13665,1.13702,1.1364,1.13697,13200000.0
2009-06-15 18:26:00,1.13668,1.13681,1.13652,1.13664,17800000.0
2009-06-15 18:27:00,1.1367,1.13681,1.13654,1.13672,20800000.0
2009-06-15 18:28:00,1.13645,1.1369,1.13633,1.1368,17400000.0
2009-06-15 18:29:00,1.13687,1.13738,1.13682,1.13682,25000000.0
2009-06-15 18:30:00,1.1366,1.13689,1.13647,1.13647,15600000.0
2009-06-15 18:31:00,1.13667,1.1367,1.13552,1.13552,18200000.0
2009-06-15 18:32:00,1.13521,1.13587,1.13518,1.13572,9200000.0
2009-06-15 18:33:00,1.13553,1.1359,1.13545,1.13588,7000000.0
2009-06-15 18:34:00,1.13559,1.13595,1.13559,1.1356,12800000.0
2009-06-15 18:35:00,1.13562,1.13575,1.13522,1.13522,54399998.0
2009-06-15 18:36:00,1.13492,1.13513,1.13466,1.13466,22200000.0
2009-06-15 18:37:00,1.13477,1.13491,1.13462,1.13477,14600000.0
2009-06-15 18:38:00,1.13505,1.1352,1.13492,1.13492,29600000.0
2009-06-15 18:39:00,1.13502,1.13548,1.13502,1.13527,8200000.0
2009-06-15 18:40:00,1.135,1.13557,1.135,1.13527,26800000.0
2009-06-15 18:41:00,1.13513,1.13548,1.13496,1.13531,9800000.0
2009-06-15 18:42:00,1.13541,1.13558,1.13533,1.13552,13200000.0
2009-06-15 18:43:00,1.1357,1.1357,1.13534,1.13537,24800000.0
2009-06-15 18:44:00,1.13525,1.13546,1.13508,1.13527,64400002.0
2009-06-15 18:45:00,1.13518,1.13562,1.1351,1.1354,17400000.0
2009-06-15 18:46:00,1.13518,1.13553,1.13518,1.13537,28600000.0
2009-06-15 18:47:00,1.13525,1.13561,1.13514,1.1355,23400000.0
2009-06-15 18:48:00,1.1354,1.13568,1.13535,1.13554,99000000.0
2009-06-15 18:49:00,1.13553,1.13573,1.13536,1.13553,16800000.0
2009-06-15 18:50:00,1.13533,1.13559,1.13509,1.13509,41400000.0
2009-06-15 18:51:00,1.13495,1.13508,1.13471,1.13491,13400000.0
2009-06-15 18:52:00,1.13496,1.13509,1.13466,1.13492,28800000.0
2009-06-15 18:53:00,1.13502,1.13515,1.13476,1.13499,17000000.0
2009-06-15 18:54:00,1.13535,1.13536,1.13483,1.13499,21200000.0
2009-06-15 18:55:00,1.13515,1.13525,1.13494,1.13501,24800000.0
2009-06-15 18:56:00,1.13522,1.13551,1.1351,1.13518,26000000.0
2009-06-15 18:57:00,1.13533,1.13545,1.1349,1.13512,18400000.0
2009-06-15 18:58:00,1.1348,1.13508,1.13465,1.13491,14000000.0
2009-06-15 18:59:00,1.13487,1.13487,1.13424,1.13433,37000000.0
2009-06-15 19:00:00,1.13403,1.1349,1.13403,1.13466,11800000.0
2009-06-15 19:01:00,1.13467,1.13477,1.13428,1.13459,20600000.0
2009-06-15 19:02:00,1.13452,1.13508,1.13452,1.13503,5800000.0
2009-06-15 19:03:00,1.13505,1.13522,1.13478,1.13488,24600000.0
2009-06-15 19:04:00,1.13467,1.13518,1.13453,1.13479,27200000.0
2009-06-15 19:05:00,1.13501,1.1356,1.13494,1.1356,10600000.0
2009-06-15 19:06:00,1.1354,1.13566,1.13522,1.13548,19200000.0
2009-06-15 19:07:00,1.1355,1.13588,1.1355,1.13585,5600000.0
2009-06-15 19:08:00,1.13572,1.13577,1.13504,1.13516,12600000.0
2009-06-15 19:09:00,1.13523,1.13538,1.13502,1.13535,24600000.0
2009-06-15 19:10:00,1.13542,1.13567,1.1352,1.13521,28800000.0
2009-06-15 19:11:00,1.13519,1.1354,1.13511,1.13519,24400000.0
2009-06-15 19:12:00,1.13518,1.13534,1.13499,1.13519,26100000.0
2009-06-15 19:13:00,1.13535,1.13535,1.1349,1.13498,17000000.0
2009-06-15 19:14:00,1.13514,1.13514,1.13482,1.13496,14000000.0
2009-06-15 19:15:00,1.13484,1.13495,1.13468,1.13485,23000000.0
2009-06-15 19:16:00,1.13505,1.13522,1.13489,1.13508,36200000.0
2009-06-15 19:17:00,1.13503,1.1353,1.13503,1.13526,15200000.0
2009-06-15 19:18:00,1.1351,1.13544,1.1351,1.13543,21400000.0
2009-06-15 19:19:00,1.13543,1.13604,1.13536,1.13604,16800000.0
2009-06-15 19:20:00,1.13594,1.13613,1.13584,1.1361,21000000.0
2009-06-15 19:21:00,1.13585,1.13597,1.13579,1.13595,31400000.0
2009-06-15 19:22:00,1.13588,1.13592,1.13545,1.13545,23600000.0
2009-06-15 19:23:00,1.1356,1.13575,1.13551,1.13558,18400000.0
2009-06-15 19:24:00,1.13565,1.13565,1.13557,1.13563,9800000.0
2009-06-15 19:25:00,1.13554,1.1356,1.13548,1.13558,17000000.0
2009-06-15 19:26:00,1.13561,1.13561,1.13523,1.13534,8800000.0
2009-06-15 19:27:00,1.13568,1.13603,1.13547,1.13596,12200000.0
2009-06-15 19:28:00,1.13635,1.1365,1.13619,1.13635,16800000.0
2009-06-15 19:29:00,1.1362,1.1363,1.13593,1.13616,10400000.0
2009-06-15 19:30:00,1.13623,1.13708,1.1361,1.13663,23200000.0
2009-06-15 19:31:00,1.13709,1.13709,1.13654,1.13682,22600000.0
2009-06-15 19:32:00,1.13681,1.13707,1.13674,1.13698,17400000.0
2009-06-15 19:33:00,1.13693,1.13725,1.13685,1.13706,21200000.0
2009-06-15 19:34:00,1.13707,1.13707,1.13623,1.13629,12200000.0
2009-06-15 19:35:00,1.13663,1.13672,1.13629,1.13666,22200000.0
2009-06-15 19:36:00,1.13673,1.13694,1.1366,1.13671,40000000.0
2009-06-15 19:37:00,1.1371,1.13728,1.1369,1.13722,10800000.0
2009-06-15 19:38:00,1.13713,1.13735,1.13703,1.1372,25200000.0
2009-06-15 19:39:00,1.13715,1.13726,1.13692,1.137,8200000.0
2009-06-15 19:40:00,1.13708,1.13728,1.13691,1.13691,14000000.0
2009-06-15 19:41:00,1.13698,1.1371,1.1366,1.1366,23600000.0
2009-06-15 19:42:00,1.13697,1.1371,1.13661,1.13661,21400000.0
2009-06-15 19:43:00,1.13695,1.13706,1.13676,1.13676,36200000.0
2009-06-15 19:44:00,1.13715,1.13721,1.13686,1.13698,15200000.0
2009-06-15 19:45:00,1.1368,1.1368,1.13657,1.13662,19800000.0
2009-06-15 19:46:00,1.13664,1.13674,1.13645,1.13645,13400000.0
2009-06-15 19:47:00,1.13637,1.13656,1.13628,1.13634,24400000.0
2009-06-15 19:48:00,1.13655,1.13666,1.13638,1.13649,18200000.0
2009-06-15 19:49:00,1.1365,1.1365,1.13598,1.13621,21200000.0
2009-06-15 19:50:00,1.13615,1.1362,1.13569,1.13569,19200000.0
2009-06-15 19:51:00,1.13577,1.13585,1.13536,1.13574,19400000.0
2009-06-15 19:52:00,1.1359,1.13599,1.13574,1.13599,25200000.0
2009-06-15 19:53:00,1.13599,1.13599,1.13576,1.13588,16800000.0
2009-06-15 19:54:00,1.13589,1.13589,1.13533,1.13559,28000000.0
2009-06-15 19:55:00,1.13572,1.13573,1.13548,1.13566,21400000.0
2009-06-15 19:56:00,1.13555,1.13601,1.13538,1.13577,8400000.0
2009-06-15 19:57:00,1.13588,1.13608,1.13574,1.13575,30400000.0
2009-06-15 19:58:00,1.13583,1.13583,1.1356,1.13563,15800000.0
2009-06-15 19:59:00,1.13575,1.13615,1.13572,1.13603,15800000.0
2009-06-15 20:00:00,1.13601,1.13607,1.13593,1.13607,10800000.0
2009-06-15 20:01:00,1.13587,1.13587,1.13558,1.13578,19600000.0
2009-06-15 20:02:00,1.13557,1.13557,1.13519,1.13548,13800000.0
2009-06-15 20:03:00,1.13537,1.13546,1.13447,1.13447,13400000.0
2009-06-15 20:04:00,1.1341,1.13433,1.13396,1.13417,17700000.0
2009-06-15 20:05:00,1.13395,1.13438,1.13384,1.13435,16600000.0
2009-06-15 20:06:00,1.13455,1.13455,1.13386,1.13414,23200000.0
2009-06-15 20:07:00,1.13403,1.13403,1.13299,1.13316,19000000.0
2009-06-15 20:08:00,1.13326,1.1336,1.13314,1.13329,24600000.0
2009-06-15 20:09:00,1.13321,1.13352,1.13321,1.13352,16200000.0
2009-06-15 20:10:00,1.13355,1.13363,1.13309,1.1331,25500000.0
2009-06-15 20:11:00,1.13352,1.13359,1.13306,1.13338,17200000.0
2009-06-15 20:12:00,1.13309,1.13343,1.13309,1.13318,23000000.0
2009-06-15 20:13:00,1.13311,1.1336,1.13303,1.1336,12400000.0
2009-06-15 20:14:00,1.13345,1.13378,1.13345,1.13362,19600000.0
2009-06-15 20:15:00,1.13368,1.13401,1.13368,1.13387,26000000.0
2009-06-15 20:16:00,1.13378,1.13412,1.13363,1.13388,23000000.0
2009-06-15 20:17:00,1.13437,1.13439,1.13376,1.13422,14400000.0
2009-06-15 20:18:00,1.13475,1.1348,1.13425,1.13425,27600000.0
2009-06-15 20:19:00,1.1346,1.1346,1.1339,1.134,15200000.0
2009-06-15 20:20:00,1.13395,1.13407,1.13369,1.13382,15600000.0
2009-06-15 20:21:00,1.13367,1.13385,1.13353,1.1338,18200000.0
2009-06-15 20:22:00,1.13365,1.13365,1.13333,1.13345,16000000.0
2009-06-15 20:23:00,1.13347,1.13348,1.13304,1.13333,18200000.0
2009-06-15 20:24:00,1.13336,1.13346,1.13311,1.13314,20000000.0
2009-06-15 20:25:00,1.13353,1.13354,1.13322,1.13345,33800000.0
2009-06-15 20:26:00,1.13327,1.13359,1.13322,1.13332,24200000.0
2009-06-15 20:27:00,1.13288,1.13321,1.13287,1.13321,12200000.0
2009-06-15 20:28:00,1.13308,1.13321,1.13286,1.13293,22800000.0
2009-06-15 20:29:00,1.13257,1.13295,1.13235,1.13235,17000000.0
2009-06-15 20:30:00,1.13198,1.13288,1.13198,1.13282,11400000.0
2009-06-15 20:31:00,1.13253,1.13269,1.13241,1.13245,16000000.0
2009-06-15 20:32:00,1.1324,1.1324,1.13176,1.13187,20000000.0
2009-06-15 20:33:00,1.13232,1.13236,1.13193,1.13197,13200000.0
2009-06-15 20:34:00,1.13229,1.1325,1.13211,1.1323,18600000.0
2009-06-15 20:35:00,1.13255,1.13265,1.13215,1.1325,26400000.0
2009-06-15 20:36:00,1.13246,1.1326,1.13236,1.1326,10200000.0
2009-06-15 20:37:00,1.13256,1.1328,1.13251,1.1327,25200000.0
2009-06-15 20:38:00,1.1325,1.13281,1.13248,1.13265,14600000.0
2009-06-15 20:39:00,1.13265,1.13269,1.13218,1.13221,25800000.0
2009-06-15 20:40:00,1.1322,1.13251,1.13188,1.13188,10400000.0
2009-06-15 20:41:00,1.13225,1.13243,1.13212,1.13223,12400000.0
2009-06-15 20:42:00,1.1324,1.13277,1.1323,1.13277,30200000.0
2009-06-15 20:43:00,1.13275,1.13322,1.13268,1.133,12600000.0
2009-06-15 20:44:00,1.13313,1.13326,1.13298,1.13325,32600000.0
2009-06-15 20:45:00,1.13278,1.13329,1.13278,1.13313,17800000.0
2009-06-15 20:46:00,1.13343,1.1339,1.13343,1.1337,11600000.0
2009-06-15 20:47:00,1.13367,1.13395,1.13354,1.13361,30600000.0
2009-06-15 20:48:00,1.13345,1.13401,1.13338,1.13372,26600000.0
2009-06-15 20:49:00,1.13374,1.13401,1.13363,1.13367,11800000.0
2009-06-15 20:50:00,1.13398,1.13403,1.1334,1.13342,14000000.0
2009-06-15 20:51:00,1.13362,1.13363,1.13316,1.13338,28600000.0
2009-06-15 20:52:00,1.13343,1.13394,1.13343,1.13394,18400000.0
2009-06-15 20:53:00,1.13387,1.13398,1.13324,1.13324,12100000.0
2009-06-15 20:54:00,1.13335,1.13346,1.13311,1.13316,23600000.0
2009-06-15 20:55:00,1.13322,1.13347,1.13295,1.13334,12400000.0
2009-06-15 20:56:00,1.13346,1.13355,1.13334,1.13342,12000000.0
2009-06-15 20:57:00,1.13367,1.13367,1.1332,1.1332,11000000.0
2009-06-15 20:58:00,1.13343,1.13358,1.13331,1.13349,11400000.0
2009-06-15 20:59:00,1.13367,1.13367,1.13324,1.13349,18400000.0
2009-06-15 21:00:00,1.1334,1.13349,1.13319,1.13319,15600000.0
2009-06-15 21:01:00,1.13332,1.13361,1.1332,1.1334,25400000.0
2009-06-15 21:02:00,1.13337,1.13348,1.13313,1.13313,33200000.0
2009-06-15 21:03:00,1.1334,1.13357,1.13321,1.13332,11400000.0
2009-06-15 21:04:00,1.1332,1.1332,1.13296,1.133,15200000.0
2009-06-15 21:05:00,1.13315,1.13334,1.13302,1.13326,29400000.0
2009-06-15 21:06:00,1.13314,1.13331,1.13303,1.13327,24800000.0
2009-06-15 21:07:00,1.13334,1.13347,1.13305,1.13305,17200000.0
2009-06-15 21:08:00,1.13308,1.1333,1.13305,1.13306,17200000.0
2009-06-15 21:09:00,1.13327,1.13332,1.13289,1.13289,12800000.0
2009-06-15 21:10:00,1.1327,1.13309,1.13258,1.13271,19600000.0
2009-06-15 21:11:00,1.13255,1.13268,1.1324,1.1326,23400000.0
2009-06-15 21:12:00,1.13245,1.13281,1.13245,1.13271,21800000.0
2009-06-15 21:13:00,1.13267,1.13282,1.13252,1.13262,10400000.0
2009-06-15 21:14:00,1.13251,1.13297,1.13251,1.13283,11600000.0
2009-06-15 21:15:00,1.13295,1.13295,1.13256,1.13259,11200000.0
2009-06-15 21:16:00,1.13289,1.13305,1.13279,1.13287,21200000.0
2009-06-15 21:17:00,1.13277,1.13309,1.13277,1.133,24800000.0
2009-06-15 21:18:00,1.13286,1.13286,1.13233,1.13257,14800000.0
2009-06-15 21:19:00,1.13272,1.13273,1.1324,1.1324,25200000.0
2009-06-15 21:20:00,1.1325,1.13262,1.13224,1.13248,15800000.0
2009-06-15 21:21:00,1.13239,1.1326,1.13231,1.13235,37600001.0
2009-06-15 21:22:00,1.13257,1.13278,1.13226,1.13238,20000000.0
2009-06-15 21:23:00,1.13235,1.1325,1.13214,1.13214,26000000.0
2009-06-15 21:24:00,1.13226,1.13253,1.13191,1.13253,25600000.0
2009-06-15 21:25:00,1.13258,1.13309,1.13251,1.13309,6000000.0
2009-06-15 21:26:00,1.13322,1.13322,1.13248,1.13248,19200000.0
2009-06-15 21:27:00,1.13249,1.1326,1.13227,1.13233,15400000.0
2009-06-15 21:28:00,1.1325,1.13263,1.13238,1.13258,23000000.0
2009-06-15 21:29:00,1.13226,1.13257,1.13226,1.13239,15400000.0
2009-06-15 21:30:00,1.13243,1.1326,1.13227,1.13246,11000000.0
2009-06-15 21:31:00,1.13255,1.13262,1.13231,1.13242,13200000.0
2009-06-15 21:32:00,1.13235,1.13256,1.13198,1.1323,18200000.0
2009-06-15 21:33:00,1.13248,1.1329,1.13246,1.1325,33400000.0
2009-06-15 21:34:00,1.13265,1.13283,1.1324,1.13276,28000000.0
2009-06-15 21:35:00,1.13284,1.13284,1.13198,1.13203,14400000.0
2009-06-15 21:36:00,1.13191,1.13204,1.1319,1.13191,52600000.0
2009-06-15 21:37:00,1.132,1.13214,1.13181,1.13201,17600000.0
2009-06-15 21:38:00,1.13218,1.1324,1.13167,1.13213,22400000.0
2009-06-15 21:39:00,1.13208,1.13215,1.13161,1.13189,7800000.0
2009-06-15 21:40:00,1.13204,1.13205,1.13165,1.13172,26000000.0
2009-06-15 21:41:00,1.13188,1.13208,1.13182,1.13199,16400000.0
2009-06-15 21:42:00,1.13192,1.13192,1.13166,1.13191,16200000.0
2009-06-15 21:43:00,1.1317,1.13176,1.13148,1.13164,25200000.0
2009-06-15 21:44:00,1.13167,1.13184,1.13148,1.13154,23400000.0
2009-06-15 21:45:00,1.13172,1.13172,1.13121,1.13154,17800000.0
2009-06-15 21:46:00,1.1317,1.13172,1.13104,1.13113,37200001.0
2009-06-15 21:47:00,1.1309,1.13117,1.13086,1.1311,18400000.0
2009-06-15 21:48:00,1.13123,1.13129,1.13084,1.13103,16600000.0
2009-06-15 21:49:00,1.13095,1.13132,1.13088,1.13129,8200000.0
2009-06-15 21:50:00,1.13112,1.13189,1.13112,1.13155,15400000.0
2009-06-15 21:51:00,1.13145,1.13175,1.13144,1.13172,26200000.0
2009-06-15 21:52:00,1.13177,1.13177,1.13135,1.13146,29400000.0
2009-06-15 21:53:00,1.13165,1.13167,1.13147,1.13167,33800000.0
2009-06-15 21:54:00,1.13162,1.13162,1.1314,1.13156,36400000.0
2009-06-15 21:55:00,1.13152,1.13154,1.13122,1.13144,12800000.0
2009-06-15 21:56:00,1.13172,1.13191,1.1316,1.13165,12400000.0
2009-06-15 21:57:00,1.13196,1.13225,1.13183,1.13205,30000000.0
2009-06-15 21:58:00,1.13223,1.13243,1.13215,1.13237,30600000.0
2009-06-15 21:59:00,1.13215,1.13215,1.1318,1.13208,8800000.0
2009-06-15 22:00:00,1.13195,1.13201,1.13172,1.13182,38200000.0
2009-06-15 22:01:00,1.13177,1.13193,1.13153,1.13167,22400000.0
2009-06-15 22:02:00,1.13162,1.13183,1.13145,1.13165,22800000.0
2009-06-15 22:03:00,1.13149,1.13179,1.13139,1.13139,9000000.0
2009-06-15 22:04:00,1.13118,1.13145,1.13118,1.13136,12400000.0
2009-06-15 22:05:00,1.13098,1.13134,1.13085,1.13115,16800000.0
2009-06-15 22:06:00,1.13096,1.13138,1.13094,1.13129,16800000.0
2009-06-15 22:07:00,1.13127,1.13127,1.13101,1.13123,19200000.0
2009-06-15 22:08:00,1.13115,1.13133,1.131,1.13103,14000000.0
2009-06-15 22:09:00,1.1311,1.13148,1.13097,1.13148,17200000.0
2009-06-15 22:10:00,1.13161,1.13161,1.13145,1.1315,23400000.0
2009-06-15 22:11:00,1.13172,1.1318,1.13161,1.13177,51200000.0
2009-06-15 22:12:00,1.13171,1.13195,1.13154,1.1318,72200002.0
2009-06-15 22:13:00,1.13188,1.13188,1.13165,1.13179,10400000.0
2009-06-15 22:14:00,1.13167,1.13186,1.13158,1.13168,17000000.0
2009-06-15 22:15:00,1.13172,1.13185,1.13172,1.13185,6800000.0
2009-06-15 22:16:00,1.1317,1.13181,1.13167,1.13181,17400000.0
2009-06-15 22:17:00,1.1317,1.13202,1.13156,1.13183,14400000.0
2009-06-15 22:18:00,1.13178,1.13212,1.13175,1.13199,17800000.0
2009-06-15 22:19:00,1.13199,1.13199,1.13165,1.13173,11200000.0
2009-06-15 22:20:00,1.13175,1.13175,1.13099,1.13142,14800000.0
2009-06-15 22:21:00,1.13147,1.13163,1.13128,1.13141,19200000.0
2009-06-15 22:22:00,1.13133,1.13144,1.13128,1.13137,12400000.0
2009-06-15 22:23:00,1.1315,1.13153,1.13125,1.13153,11400000.0
2009-06-15 22:24:00,1.13141,1.13176,1.13125,1.13171,16200000.0
2009-06-15 22:25:00,1.13158,1.13187,1.13131,1.13178,23600000.0
2009-06-15 22:26:00,1.13173,1.13229,1.13172,1.13225,31800000.0
2009-06-15 22:27:00,1.13224,1.13224,1.13186,1.13219,17000000.0
2009-06-15 22:28:00,1.13249,1.13249,1.13214,1.13237,18000000.0
2009-06-15 22:29:00,1.13253,1.13295,1.13235,1.13285,20800000.0
2009-06-15 22:30:00,1.13258,1.13282,1.1324,1.1327,24400000.0
2009-06-15 22:31:00,1.13267,1.13285,1.13267,1.1327,14000000.0
2009-06-15 22:32:00,1.1325,1.13268,1.13211,1.13215,21800000.0
2009-06-15 22:33:00,1.13213,1.13217,1.13197,1.13209,17200000.0
2009-06-15 22:34:00,1.13225,1.1324,1.13205,1.13206,10600000.0
2009-06-15 22:35:00,1.1319,1.13212,1.13169,1.13183,22200000.0
2009-06-15 22:36:00,1.1319,1.13195,1.1315,1.13162,15200000.0
2009-06-15 22:37:00,1.13181,1.13201,1.13181,1.132,28200000.0
2009-06-15 22:38:00,1.13193,1.13205,1.13184,1.13195,31200000.0
2009-06-15 22:39:00,1.13193,1.13193,1.13164,1.13172,11600000.0
2009-06-15 22:40:00,1.13193,1.13198,1.13178,1.13198,20000000.0
2009-06-15 22:41:00,1.132,1.132,1.13163,1.13192,14400000.0
2009-06-15 22:42:00,1.13195,1.13203,1.13177,1.1318,21800000.0
2009-06-15 22:43:00,1.13177,1.1319,1.13159,1.13175,40000001.0
2009-06-15 22:44:00,1.13153,1.13179,1.13153,1.13179,25200000.0
2009-06-15 22:45:00,1.1316,1.13214,1.13154,1.13192,27900000.0
2009-06-15 22:46:00,1.13197,1.13203,1.13167,1.13167,18800000.0
2009-06-15 22:47:00,1.13183,1.13203,1.13157,1.13182,17200000.0
2009-06-15 22:48:00,1.1319,1.1319,1.13168,1.13176,21200000.0
2009-06-15 22:49:00,1.13187,1.13187,1.13168,1.13174,31400000.0
2009-06-15 22:50:00,1.13174,1.13226,1.13174,1.13211,13800000.0
2009-06-15 22:51:00,1.13218,1.13253,1.13204,1.1324,19200000.0
2009-06-15 22:52:00,1.13219,1.13237,1.13214,1.13237,17600000.0
2009-06-15 22:53:00,1.13213,1.13229,1.13213,1.13229,14000000.0
2009-06-15 22:54:00,1.13224,1.13229,1.1321,1.1321,18400001.0
2009-06-15 22:55:00,1.13242,1.13243,1.13211,1.13222,17200000.0
2009-06-15 22:56:00,1.13217,1.13218,1.13176,1.13193,10600000.0
2009-06-15 22:57:00,1.13215,1.13232,1.13175,1.13212,18800000.0
2009-06-15 22:58:00,1.13229,1.1324,1.13198,1.1324,8800000.0
2009-06-15 22:59:00,1.13223,1.13321,1.13196,1.13315,14800000.0
2009-06-15 23:00:00,1.13243,1.13283,1.1319,1.13232,33400000.0
2009-06-15 23:01:00,1.13257,1.1326,1.13235,1.13258,22800000.0
2009-06-15 23:02:00,1.13273,1.13273,1.13229,1.13229,4800000.0
2009-06-15 23:03:00,1.13258,1.13258,1.1321,1.13227,14600000.0
2009-06-15 23:04:00,1.13229,1.13236,1.13229,1.13236,4800000.0
2009-06-15 23:05:00,1.13228,1.13243,1.13223,1.13243,6200000.0
2009-06-15 23:06:00,1.13246,1.13262,1.13229,1.13241,11400000.0
2009-06-15 23:07:00,1.13222,1.13234,1.13177,1.13211,18200000.0
2009-06-15 23:08:00,1.13228,1.13228,1.13225,1.13228,16400000.0
2009-06-15 23:09:00,1.13243,1.13243,1.13225,1.13225,14800000.0
2009-06-15 23:10:00,1.13222,1.13244,1.13205,1.1324,6200000.0
2009-06-15 23:11:00,1.13209,1.13242,1.13209,1.13242,4200000.0
2009-06-15 23:12:00,1.13248,1.13248,1.13242,1.13242,2000000.0
2009-06-15 23:13:00,1.13231,1.13246,1.13211,1.13219,30200000.0
2009-06-15 23:14:00,1.13228,1.13228,1.13197,1.13215,17200000.0
2009-06-15 23:15:00,1.13248,1.13248,1.13204,1.13224,9600000.0
2009-06-15 23:16:00,1.1324,1.1324,1.132,1.13224,25400001.0
2009-06-15 23:17:00,1.13188,1.13224,1.13179,1.13224,13800000.0
2009-06-15 23:18:00,1.1317,1.13217,1.13163,1.13163,27800000.0
2009-06-15 23:19:00,1.13152,1.13198,1.13117,1.13193,21200000.0
2009-06-15 23:20:00,1.13205,1.13215,1.13181,1.13201,21400000.0
2009-06-15 23:21:00,1.132,1.132,1.13175,1.13195,12200000.0
2009-06-15 23:22:00,1.13191,1.13207,1.13191,1.13207,11800000.0
2009-06-15 23:23:00,1.1321,1.1321,1.1321,1.1321,1000000.0
2009-06-15 23:24:00,1.132,1.132,1.132,1.132,1000000.0
2009-06-15 23:25:00,1.13194,1.13206,1.13187,1.13193,39600000.0
2009-06-15 23:26:00,1.13188,1.1322,1.13188,1.13209,16800000.0
2009-06-15 23:27:00,1.13195,1.13208,1.13195,1.13208,11400000.0
2009-06-15 23:28:00,1.13185,1.13253,1.13184,1.1323,15600000.0
2009-06-15 23:29:00,1.1322,1.13229,1.13213,1.13221,72600001.0
2009-06-15 23:30:00,1.13205,1.13216,1.13189,1.13197,26800000.0
2009-06-15 23:31:00,1.13194,1.13215,1.13194,1.13215,26800000.0
2009-06-15 23:32:00,1.13204,1.13217,1.132,1.13211,9800000.0
2009-06-15 23:33:00,1.13214,1.13214,1.13204,1.13204,8600000.0
2009-06-15 23:34:00,1.13201,1.13224,1.13183,1.13198,23000000.0
2009-06-15 23:35:00,1.13208,1.13219,1.132,1.13219,22600000.0
2009-06-15 23:36:00,1.13197,1.13212,1.13197,1.13212,9000000.0
2009-06-15 23:37:00,1.1321,1.1321,1.1319,1.13194,9400000.0
2009-06-15 23:38:00,1.13221,1.13225,1.13202,1.13225,41000000.0
2009-06-15 23:39:00,1.13214,1.13231,1.132,1.13231,20600000.0
2009-06-15 23:40:00,1.1322,1.13228,1.13216,1.13216,19400000.0
2009-06-15 23:41:00,1.13227,1.13227,1.13203,1.13203,18200000.0
2009-06-15 23:42:00,1.13205,1.13208,1.1319,1.13205,17200000.0
2009-06-15 23:43:00,1.13198,1.13198,1.13167,1.13196,16000000.0
2009-06-15 23:44:00,1.1318,1.13192,1.13179,1.13185,12400000.0
2009-06-15 23:45:00,1.13194,1.13208,1.13173,1.1319,16400000.0
2009-06-15 23:46:00,1.13205,1.13214,1.13176,1.13187,17000000.0
2009-06-15 23:47:00,1.1319,1.1319,1.13164,1.1318,20200000.0
2009-06-15 23:48:00,1.13175,1.13175,1.13175,1.13175,2000000.0
2009-06-15 23:49:00,1.13192,1.13194,1.13187,1.13187,6200000.0
2009-06-15 23:50:00,1.13185,1.1319,1.1317,1.13174,15200000.0
2009-06-15 23:51:00,1.13169,1.13191,1.1316,1.13181,15600000.0
2009-06-15 23:52:00,1.13184,1.13199,1.13184,1.13199,2000000.0
2009-06-15 23:53:00,1.13192,1.13196,1.1317,1.13172,26200000.0
2009-06-15 23:54:00,1.13193,1.13193,1.13193,1.13193,5000000.0
2009-06-15 23:55:00,1.13203,1.13205,1.13203,1.13205,2000000.0
2009-06-15 23:56:00,1.13198,1.13198,1.13188,1.13188,3000000.0
2009-06-15 23:57:00,1.13193,1.13193,1.13193,1.13193,1000000.0
2009-06-15 23:58:00,1.13205,1.13205,1.13195,1.13195,3800000.0
2009-06-15 23:59:00,1.132,1.13205,1.132,1.13205,2000000.0
2009-06-16 00:00:00,1.13193,1.13193,1.13167,1.13187,11800000.0
2009-06-16 00:01:00,1.13166,1.13195,1.13153,1.13193,12000000.0
2009-06-16 00:02:00,1.13172,1.13175,1.13172,1.13175,2400000.0
2009-06-16 00:03:00,1.13177,1.13183,1.13166,1.13183,21000000.0
2009-06-16 00:04:00,1.13183,1.13189,1.13145,1.13165,30600000.0
2009-06-16 00:05:00,1.13177,1.13189,1.13171,1.1318,34400000.0
2009-06-16 00:06:00,1.13187,1.13187,1.13159,1.13175,17200000.0
2009-06-16 00:07:00,1.1318,1.13186,1.1316,1.13178,11200000.0
2009-06-16 00:08:00,1.13192,1.13192,1.13192,1.13192,1000000.0
2009-06-16 00:09:00,1.13189,1.13197,1.13138,1.13168,12800000.0
2009-06-16 00:10:00,1.13185,1.13187,1.13168,1.13187,6200000.0
2009-06-16 00:11:00,1.13164,1.13186,1.13164,1.13175,19400000.0
2009-06-16 00:12:00,1.13179,1.13189,1.13179,1.13189,4600000.0
2009-06-16 00:13:00,1.13194,1.13194,1.13184,1.13188,11800000.0
2009-06-16 00:14:00,1.13175,1.13181,1.13167,1.13181,21200000.0
2009-06-16 00:15:00,1.13182,1.13182,1.13143,1.13167,16600000.0
2009-06-16 00:16:00,1.1318,1.13181,1.13162,1.13173,31400001.0
2009-06-16 00:17:00,1.13197,1.13217,1.13185,1.13198,33600000.0
2009-06-16 00:18:00,1.1318,1.13203,1.1318,1.13203,6400000.0
2009-06-16 00:19:00,1.13182,1.13201,1.13182,1.132,13800000.0
2009-06-16 00:20:00,1.13208,1.13221,1.13193,1.13193,22600000.0
2009-06-16 00:21:00,1.1321,1.1321,1.13183,1.13198,19000000.0
2009-06-16 00:22:00,1.13195,1.13222,1.13195,1.13211,13800000.0
2009-06-16 00:23:00,1.13217,1.13231,1.13196,1.13221,30200000.0
2009-06-16 00:24:00,1.13206,1.13217,1.13206,1.13217,4800000.0
2009-06-16 00:25:00,1.13209,1.13218,1.13194,1.13218,11600000.0
2009-06-16 00:26:00,1.13229,1.13229,1.13202,1.13202,24000000.0
2009-06-16 00:27:00,1.1322,1.1322,1.132,1.13201,14800000.0
2009-06-16 00:28:00,1.13222,1.13222,1.13185,1.13212,8200000.0
2009-06-16 00:29:00,1.13205,1.13208,1.13205,1.13208,2600000.0
2009-06-16 00:30:00,1.13198,1.13204,1.13195,1.13195,6800000.0
2009-06-16 00:31:00,1.13211,1.13211,1.13191,1.13199,19600000.0
2009-06-16 00:32:00,1.13178,1.13199,1.13178,1.13199,15000000.0
2009-06-16 00:33:00,1.13198,1.13202,1.13198,1.13202,5800000.0
2009-06-16 00:34:00,1.1321,1.1321,1.13188,1.13188,5000000.0
2009-06-16 00:35:00,1.13207,1.13207,1.13202,1.13202,7000000.0
2009-06-16 00:36:00,1.13203,1.13208,1.13191,1.13202,20800000.0
2009-06-16 00:37:00,1.13215,1.13215,1.13215,1.13215,1000000.0
2009-06-16 00:38:00,1.13192,1.13196,1.13177,1.13193,12800000.0
2009-06-16 00:39:00,1.13193,1.13193,1.13154,1.13166,13600000.0
2009-06-16 00:40:00,1.13154,1.13184,1.13139,1.13162,24000000.0
2009-06-16 00:41:00,1.13163,1.13174,1.13149,1.13149,38800000.0
2009-06-16 00:42:00,1.13149,1.13163,1.13146,1.13159,8000000.0
2009-06-16 00:43:00,1.13152,1.13175,1.13131,1.13175,24600000.0
2009-06-16 00:44:00,1.1319,1.1319,1.1319,1.1319,1000000.0
2009-06-16 00:45:00,1.13173,1.13176,1.13173,1.13176,2000000.0
2009-06-16 00:46:00,1.1316,1.1316,1.1316,1.1316,2600000.0
2009-06-16 00:47:00,1.1316,1.1316,1.1316,1.1316,4800000.0
2009-06-16 00:48:00,1.13163,1.13177,1.13146,1.13165,22800000.0
2009-06-16 00:49:00,1.13151,1.13173,1.13151,1.13173,13000000.0
2009-06-16 00:50:00,1.13167,1.13167,1.13143,1.13155,28800000.0
2009-06-16 00:51:00,1.13172,1.13172,1.13151,1.13151,68000002.0
2009-06-16 00:52:00,1.13161,1.13161,1.13148,1.13148,24600000.0
2009-06-16 00:53:00,1.13167,1.13177,1.13156,1.13156,19400000.0
2009-06-16 00:54:00,1.13158,1.13184,1.13153,1.13172,18600000.0
2009-06-16 00:55:00,1.13173,1.13176,1.13162,1.13166,12200000.0
2009-06-16 00:56:00,1.13184,1.13184,1.1315,1.13173,20800000.0
2009-06-16 00:57:00,1.13192,1.13208,1.13172,1.13183,34200000.0
2009-06-16 00:58:00,1.13167,1.13187,1.13167,1.13182,16400000.0
2009-06-16 00:59:00,1.13198,1.1321,1.13169,1.13193,21400000.0
2009-06-16 01:00:00,1.1321,1.1321,1.13173,1.13192,22400000.0
2009-06-16 01:01:00,1.13177,1.1321,1.13165,1.13205,74400002.0
2009-06-16 01:02:00,1.13195,1.13214,1.13181,1.13188,21800000.0
2009-06-16 01:03:00,1.13186,1.13203,1.13186,1.13193,16200000.0
2009-06-16 01:04:00,1.13195,1.13202,1.13184,1.13184,5800000.0
2009-06-16 01:05:00,1.13185,1.13193,1.13173,1.13193,11200000.0
2009-06-16 01:06:00,1.13193,1.13193,1.1317,1.1317,9600000.0
2009-06-16 01:07:00,1.1317,1.13202,1.1317,1.13183,10000000.0
2009-06-16 01:08:00,1.13187,1.13194,1.1317,1.1319,20600000.0
2009-06-16 01:09:00,1.1317,1.13186,1.1316,1.13174,21400000.0
2009-06-16 01:10:00,1.13181,1.13181,1.13155,1.13172,28600000.0
2009-06-16 01:11:00,1.13163,1.13179,1.13147,1.13167,18200000.0
2009-06-16 01:12:00,1.13175,1.13175,1.13157,1.1317,21800000.0
2009-06-16 01:13:00,1.13182,1.13186,1.13166,1.13183,29800000.0
2009-06-16 01:14:00,1.13177,1.13187,1.13145,1.13145,29000000.0
2009-06-16 01:15:00,1.1318,1.1318,1.13153,1.13169,21600000.0
2009-06-16 01:16:00,1.13188,1.13222,1.13153,1.13187,28000000.0
2009-06-16 01:17:00,1.13222,1.13252,1.13179,1.13187,25000000.0
2009-06-16 01:18:00,1.13174,1.132,1.13165,1.13168,32400000.0
2009-06-16 01:19:00,1.13178,1.13178,1.13163,1.13176,20600000.0
2009-06-16 01:20:00,1.13163,1.13189,1.13163,1.13182,25800000.0
2009-06-16 01:21:00,1.13178,1.13201,1.13178,1.13201,6400000.0
2009-06-16 01:22:00,1.13183,1.13193,1.13173,1.13193,21600000.0
2009-06-16 01:23:00,1.13186,1.13186,1.13172,1.13184,13800000.0
2009-06-16 01:24:00,1.13222,1.13229,1.13176,1.13176,8800000.0
2009-06-16 01:25:00,1.13181,1.13181,1.13143,1.13143,6200000.0
2009-06-16 01:26:00,1.13198,1.13198,1.13192,1.13192,4800000.0
2009-06-16 01:27:00,1.13173,1.13185,1.13162,1.13185,11200000.0
2009-06-16 01:28:00,1.13179,1.13179,1.13176,1.13176,6200000.0
2009-06-16 01:29:00,1.13203,1.13203,1.13177,1.13183,19800000.0
2009-06-16 01:30:00,1.13193,1.13201,1.13169,1.13188,31200000.0
2009-06-16 01:31:00,1.1319,1.1319,1.13161,1.13174,12200000.0
2009-06-16 01:32:00,1.13212,1.13214,1.13152,1.13169,17600000.0
2009-06-16 01:33:00,1.13184,1.13217,1.13184,1.13217,12200000.0
2009-06-16 01:34:00,1.13189,1.132,1.13182,1.13182,10500000.0
2009-06-16 01:35:00,1.13199,1.132,1.13182,1.13195,15800000.0
2009-06-16 01:36:00,1.13193,1.13241,1.13193,1.13227,23400000.0
2009-06-16 01:37:00,1.13235,1.13238,1.13235,1.13238,16000000.0
2009-06-16 01:38:00,1.13216,1.13236,1.13216,1.1323,20600000.0
2009-06-16 01:39:00,1.13236,1.1324,1.13235,1.13239,16600000.0
2009-06-16 01:40:00,1.13227,1.13238,1.13182,1.13218,23200000.0
2009-06-16 01:41:00,1.13242,1.13253,1.13233,1.13245,16000000.0
2009-06-16 01:42:00,1.13238,1.13238,1.13207,1.13207,17800000.0
2009-06-16 01:43:00,1.13236,1.13247,1.13227,1.13227,16000000.0
2009-06-16 01:44:00,1.1324,1.13261,1.13237,1.13243,35200000.0
2009-06-16 01:45:00,1.1325,1.1325,1.13236,1.13236,7800000.0
2009-06-16 01:46:00,1.13233,1.13272,1.13233,1.13268,15200000.0
2009-06-16 01:47:00,1.13279,1.13294,1.13257,1.13282,16400000.0
2009-06-16 01:48:00,1.13308,1.13327,1.13282,1.13282,10800000.0
2009-06-16 01:49:00,1.13311,1.13333,1.13307,1.13315,17200000.0
2009-06-16 01:50:00,1.1332,1.13342,1.13308,1.13341,25200000.0
2009-06-16 01:51:00,1.13324,1.13395,1.13321,1.13395,13800000.0
2009-06-16 01:52:00,1.13376,1.13428,1.13372,1.13412,12800000.0
2009-06-16 01:53:00,1.13436,1.1345,1.13386,1.13388,11000000.0
2009-06-16 01:54:00,1.13399,1.13414,1.13385,1.13414,26000000.0
2009-06-16 01:55:00,1.13377,1.13377,1.13323,1.1335,8400000.0
2009-06-16 01:56:00,1.1337,1.13386,1.13344,1.13375,16800000.0
2009-06-16 01:57:00,1.1338,1.13398,1.13354,1.13357,9000000.0
2009-06-16 01:58:00,1.13363,1.13369,1.13345,1.13359,16400000.0
2009-06-16 01:59:00,1.1334,1.13383,1.1333,1.13362,15600000.0
2009-06-16 02:00:00,1.13357,1.13358,1.13343,1.13358,10800000.0
2009-06-16 02:01:00,1.13255,1.13313,1.13255,1.13312,9400000.0
2009-06-16 02:02:00,1.13325,1.13336,1.133,1.13304,10400000.0
2009-06-16 02:03:00,1.13323,1.13346,1.13313,1.13333,17000000.0
2009-06-16 02:04:00,1.13345,1.13392,1.13344,1.13388,25600000.0
2009-06-16 02:05:00,1.1337,1.13394,1.13358,1.13375,11000000.0
2009-06-16 02:06:00,1.13364,1.13372,1.13332,1.13357,22600000.0
2009-06-16 02:07:00,1.13345,1.1336,1.13332,1.1336,17000000.0
2009-06-16 02:08:00,1.13352,1.13363,1.13321,1.13322,10600000.0
2009-06-16 02:09:00,1.13342,1.13353,1.13329,1.13351,20800000.0
2009-06-16 02:10:00,1.13358,1.13377,1.13337,1.13347,25200000.0
2009-06-16 02:11:00,1.13372,1.13372,1.13311,1.13362,17400000.0
2009-06-16 02:12:00,1.13353,1.13371,1.13347,1.13353,9400000.0
2009-06-16 02:13:00,1.1339,1.13395,1.13364,1.13379,20000000.0
2009-06-16 02:14:00,1.134,1.13409,1.13371,1.13372,21800000.0
2009-06-16 02:15:00,1.13373,1.13385,1.13362,1.13372,25000000.0
2009-06-16 02:16:00,1.13377,1.13401,1.13377,1.13393,17000000.0
2009-06-16 02:17:00,1.13404,1.13404,1.13374,1.13396,21600000.0
2009-06-16 02:18:00,1.13396,1.13411,1.13378,1.13411,14000000.0
2009-06-16 02:19:00,1.134,1.13412,1.1339,1.13403,22400000.0
2009-06-16 02:20:00,1.1341,1.1341,1.13365,1.13385,18600000.0
2009-06-16 02:21:00,1.1336,1.13391,1.13354,1.13391,38600000.0
2009-06-16 02:22:00,1.13357,1.13389,1.13326,1.13367,20400000.0
2009-06-16 02:23:00,1.13385,1.13395,1.13347,1.13361,27000000.0
2009-06-16 02:24:00,1.1338,1.13381,1.1335,1.13373,16200000.0
2009-06-16 02:25:00,1.1336,1.13385,1.13348,1.13378,16400000.0
2009-06-16 02:26:00,1.13395,1.13432,1.13367,1.13432,10000000.0
2009-06-16 02:27:00,1.13434,1.1346,1.1342,1.1346,19400000.0
2009-06-16 02:28:00,1.13468,1.13493,1.13455,1.13486,29600000.0
2009-06-16 02:29:00,1.13485,1.13497,1.13451,1.13476,27800000.0
2009-06-16 02:30:00,1.13498,1.13522,1.13472,1.13513,12200000.0
2009-06-16 02:31:00,1.13488,1.13519,1.13475,1.13487,16400000.0
2009-06-16 02:32:00,1.13483,1.13513,1.13462,1.13485,17800000.0
2009-06-16 02:33:00,1.1349,1.13496,1.13465,1.13493,12800000.0
2009-06-16 02:34:00,1.1348,1.13543,1.13475,1.13543,20400000.0
2009-06-16 02:35:00,1.13532,1.13551,1.13492,1.13534,15800000.0
2009-06-16 02:36:00,1.13547,1.1355,1.13485,1.13485,9400000.0
2009-06-16 02:37:00,1.13493,1.13523,1.13486,1.13523,10800000.0
2009-06-16 02:38:00,1.13487,1.1359,1.13487,1.1358,28200000.0
2009-06-16 02:39:00,1.13563,1.1357,1.1354,1.13567,13400000.0
2009-06-16 02:40:00,1.13555,1.13584,1.13546,1.13563,21600000.0
2009-06-16 02:41:00,1.13554,1.13565,1.13532,1.13551,20200000.0
2009-06-16 02:42:00,1.13545,1.13579,1.13533,1.13573,22200000.0
2009-06-16 02:43:00,1.13567,1.13574,1.13551,1.13551,21800000.0
2009-06-16 02:44:00,1.13557,1.13564,1.13527,1.13552,33800000.0
2009-06-16 02:45:00,1.13546,1.13551,1.1352,1.13528,34400000.0
2009-06-16 02:46:00,1.13516,1.13516,1.13471,1.13478,34400000.0
2009-06-16 02:47:00,1.13512,1.13529,1.13467,1.1349,21800000.0
2009-06-16 02:48:00,1.13478,1.13518,1.1346,1.1347,16600000.0
2009-06-16 02:49:00,1.13485,1.13493,1.13458,1.13467,18200000.0
2009-06-16 02:50:00,1.13468,1.13487,1.13462,1.13485,17000000.0
2009-06-16 02:51:00,1.13468,1.13492,1.13468,1.13478,5000000.0
2009-06-16 02:52:00,1.13478,1.13505,1.13462,1.13501,31799999.0
2009-06-16 02:53:00,1.13488,1.13489,1.13455,1.13455,13400000.0
2009-06-16 02:54:00,1.13485,1.13485,1.13462,1.13466,17400000.0
2009-06-16 02:55:00,1.13475,1.13492,1.13474,1.13486,43800000.0
2009-06-16 02:56:00,1.13479,1.13485,1.13471,1.13479,14200000.0
2009-06-16 02:57:00,1.1349,1.1352,1.13487,1.1352,16400000.0
2009-06-16 02:58:00,1.1348,1.1353,1.1348,1.13495,23800000.0
2009-06-16 02:59:00,1.13538,1.13553,1.1353,1.1354,26000000.0
2009-06-16 03:00:00,1.13537,1.13546,1.13474,1.13496,16000000.0
2009-06-16 03:01:00,1.13512,1.13522,1.13474,1.13485,13800000.0
2009-06-16 03:02:00,1.1349,1.13494,1.1347,1.13477,23200000.0
2009-06-16 03:03:00,1.13458,1.13538,1.13458,1.1352,20200000.0
2009-06-16 03:04:00,1.13527,1.13545,1.135,1.13526,10200000.0
2009-06-16 03:05:00,1.13525,1.13525,1.13496,1.13519,8800000.0
2009-06-16 03:06:00,1.135,1.13528,1.13487,1.13508,20500000.0
2009-06-16 03:07:00,1.13532,1.13533,1.13507,1.13522,12200000.0
2009-06-16 03:08:00,1.13505,1.13548,1.13505,1.1354,18000000.0
2009-06-16 03:09:00,1.13553,1.13565,1.13515,1.13537,35400000.0
2009-06-16 03:10:00,1.13515,1.13515,1.13482,1.13482,3000000.0
2009-06-16 03:11:00,1.13532,1.13537,1.13468,1.13494,25200000.0
2009-06-16 03:12:00,1.13482,1.13511,1.13447,1.13495,27400000.0
2009-06-16 03:13:00,1.13495,1.13506,1.13453,1.13467,23800000.0
2009-06-16 03:14:00,1.13458,1.13458,1.13397,1.13418,11200000.0
2009-06-16 03:15:00,1.13373,1.13498,1.13367,1.13487,23800000.0
2009-06-16 03:16:00,1.13473,1.13512,1.13453,1.13512,17000000.0
2009-06-16 03:17:00,1.13491,1.13491,1.1346,1.13472,10600000.0
2009-06-16 03:18:00,1.13449,1.13489,1.13449,1.13487,19200000.0
2009-06-16 03:19:00,1.13465,1.13509,1.13457,1.1349,18300000.0
2009-06-16 03:20:00,1.13505,1.13513,1.13453,1.13501,28000000.0
2009-06-16 03:21:00,1.13514,1.13514,1.1346,1.13498,32200000.0
2009-06-16 03:22:00,1.13488,1.13495,1.13458,1.13462,28000000.0
2009-06-16 03:23:00,1.13495,1.135,1.1344,1.135,24400000.0
2009-06-16 03:24:00,1.13458,1.13481,1.13436,1.13481,19600000.0
2009-06-16 03:25:00,1.13511,1.13536,1.13483,1.13526,20400000.0
2009-06-16 03:26:00,1.13573,1.13593,1.13527,1.13549,33000000.0
2009-06-16 03:27:00,1.1359,1.13601,1.13563,1.13588,24000000.0
2009-06-16 03:28:00,1.13585,1.13585,1.13517,1.13578,22600000.0
2009-06-16 03:29:00,1.136,1.136,1.13548,1.13575,20000000.0
2009-06-16 03:30:00,1.13562,1.13593,1.13549,1.13563,27600000.0
2009-06-16 03:31:00,1.13545,1.13586,1.1353,1.13572,20400000.0
2009-06-16 03:32:00,1.1358,1.13602,1.13565,1.13595,29600000.0
2009-06-16 03:33:00,1.13587,1.13618,1.13581,1.13618,21400000.0
2009-06-16 03:34:00,1.13615,1.13632,1.13601,1.13616,17400000.0
2009-06-16 03:35:00,1.13619,1.13646,1.13604,1.13626,26800000.0
2009-06-16 03:36:00,1.13658,1.13687,1.1362,1.13661,16200000.0
2009-06-16 03:37:00,1.13682,1.13689,1.13627,1.13649,32000000.0
2009-06-16 03:38:00,1.13692,1.13719,1.1368,1.1368,22600000.0
2009-06-16 03:39:00,1.13694,1.13708,1.13651,1.13708,11600000.0
2009-06-16 03:40:00,1.13677,1.13684,1.13667,1.13684,19800000.0
2009-06-16 03:41:00,1.13677,1.13689,1.13653,1.13683,16600000.0
2009-06-16 03:42:00,1.13675,1.13685,1.1363,1.13653,13200000.0
2009-06-16 03:43:00,1.13648,1.13665,1.13646,1.13662,16200000.0
2009-06-16 03:44:00,1.13665,1.13675,1.13601,1.13601,19200000.0
2009-06-16 03:45:00,1.13623,1.13634,1.13598,1.13601,35200000.0
2009-06-16 03:46:00,1.13595,1.13627,1.13555,1.13589,16000000.0
2009-06-16 03:47:00,1.13563,1.13563,1.13501,1.13536,20600000.0
2009-06-16 03:48:00,1.13544,1.1355,1.13508,1.13518,14200000.0
2009-06-16 03:49:00,1.13527,1.13527,1.13473,1.13473,14800000.0
2009-06-16 03:50:00,1.1347,1.13483,1.1345,1.13467,17200000.0
2009-06-16 03:51:00,1.13458,1.13488,1.13445,1.13455,23800000.0
2009-06-16 03:52:00,1.13488,1.13508,1.13448,1.13448,24200000.0
2009-06-16 03:53:00,1.13464,1.13466,1.13422,1.13443,26200000.0
2009-06-16 03:54:00,1.13445,1.13445,1.13398,1.134,10800000.0
2009-06-16 03:55:00,1.13387,1.1342,1.13387,1.13405,8400000.0
2009-06-16 03:56:00,1.13415,1.13423,1.13369,1.13403,29600000.0
2009-06-16 03:57:00,1.13387,1.13396,1.13253,1.13261,20400000.0
2009-06-16 03:58:00,1.13288,1.13348,1.13274,1.13332,18400000.0
2009-06-16 03:59:00,1.13319,1.13357,1.13319,1.13332,30400000.0
2009-06-16 04:00:00,1.13351,1.13353,1.13345,1.13349,23400000.0
2009-06-16 04:01:00,1.13343,1.1343,1.13343,1.1343,32200000.0
2009-06-16 04:02:00,1.13423,1.13496,1.13423,1.13493,18000000.0
2009-06-16 04:03:00,1.13495,1.1352,1.13495,1.13517,18299999.0
2009-06-16 04:04:00,1.13493,1.13523,1.13483,1.13502,30600000.0
2009-06-16 04:05:00,1.13475,1.13501,1.13458,1.13487,48600001.0
2009-06-16 04:06:00,1.13503,1.13527,1.1349,1.13515,11400000.0
2009-06-16 04:07:00,1.13524,1.13524,1.13482,1.13482,12400000.0
2009-06-16 04:08:00,1.13495,1.13495,1.13465,1.13485,20000000.0
2009-06-16 04:09:00,1.13489,1.13495,1.13469,1.13472,28000000.0
2009-06-16 04:10:00,1.13458,1.13486,1.13448,1.13463,28600000.0
2009-06-16 04:11:00,1.1346,1.13471,1.13423,1.13423,11200000.0
2009-06-16 04:12:00,1.13465,1.13466,1.13411,1.13427,29000000.0
2009-06-16 04:13:00,1.13443,1.13464,1.13423,1.13425,20400000.0
2009-06-16 04:14:00,1.13445,1.13475,1.13419,1.13428,32800000.0
2009-06-16 04:15:00,1.13429,1.13429,1.13414,1.13414,7200000.0
2009-06-16 04:16:00,1.13427,1.13436,1.13398,1.13398,14800000.0
2009-06-16 04:17:00,1.1342,1.13423,1.13398,1.13417,14600000.0
2009-06-16 04:18:00,1.13417,1.1343,1.13388,1.1343,26600000.0
2009-06-16 04:19:00,1.13432,1.13432,1.1337,1.1337,31000000.0
2009-06-16 04:20:00,1.13374,1.1338,1.13337,1.13362,27800000.0
2009-06-16 04:21:00,1.13369,1.13377,1.13331,1.13353,24000000.0
2009-06-16 04:22:00,1.13368,1.13368,1.13334,1.13349,14600000.0
2009-06-16 04:23:00,1.13377,1.13382,1.13343,1.1336,16000000.0
2009-06-16 04:24:00,1.13373,1.13402,1.13373,1.134,68000002.0
2009-06-16 04:25:00,1.13388,1.13416,1.13369,1.13414,9800000.0
2009-06-16 04:26:00,1.13391,1.13419,1.13375,1.13389,12800000.0
2009-06-16 04:27:00,1.134,1.13421,1.1339,1.1339,21600000.0
2009-06-16 04:28:00,1.13425,1.13425,1.13361,1.13388,12800000.0
2009-06-16 04:29:00,1.13416,1.13442,1.13411,1.13429,14800000.0
2009-06-16 04:30:00,1.13419,1.13439,1.13419,1.1343,43000001.0
2009-06-16 04:31:00,1.13412,1.13427,1.13388,1.1342,20800000.0
2009-06-16 04:32:00,1.13427,1.13427,1.13366,1.13379,17200000.0
2009-06-16 04:33:00,1.13383,1.1341,1.13344,1.13355,38600000.0
2009-06-16 04:34:00,1.13389,1.13404,1.13375,1.13375,15400000.0
2009-06-16 04:35:00,1.13375,1.13399,1.13375,1.13385,9800000.0
2009-06-16 04:36:00,1.13365,1.13387,1.13355,1.13387,7000000.0
2009-06-16 04:37:00,1.13408,1.13408,1.13346,1.13347,21400000.0
2009-06-16 04:38:00,1.13375,1.13379,1.13345,1.13365,27000000.0
2009-06-16 04:39:00,1.13372,1.13379,1.13328,1.13347,20000000.0
2009-06-16 04:40:00,1.13345,1.13364,1.13329,1.13341,26400000.0
2009-06-16 04:41:00,1.13382,1.13382,1.13324,1.13324,14000000.0
2009-06-16 04:42:00,1.13355,1.1337,1.13336,1.13364,18800000.0
2009-06-16 04:43:00,1.1337,1.1337,1.13313,1.13332,20600000.0
2009-06-16 04:44:00,1.13367,1.13369,1.13326,1.1335,19800000.0
2009-06-16 04:45:00,1.13362,1.13362,1.13324,1.13337,12000000.0
2009-06-16 04:46:00,1.13364,1.13373,1.13297,1.1331,34000000.0
2009-06-16 04:47:00,1.13359,1.13361,1.13339,1.13347,18200000.0
2009-06-16 04:48:00,1.1333,1.13351,1.13318,1.13332,20200000.0
2009-06-16 04:49:00,1.13308,1.13353,1.13308,1.13353,13200000.0
2009-06-16 04:50:00,1.13349,1.13355,1.13319,1.1334,24800000.0
2009-06-16 04:51:00,1.13335,1.13351,1.13308,1.13341,20200000.0
2009-06-16 04:52:00,1.13343,1.13366,1.13324,1.1336,15000000.0
2009-06-16 04:53:00,1.13335,1.1335,1.1331,1.13343,29400000.0
2009-06-16 04:54:00,1.13332,1.13348,1.13332,1.13346,18000000.0
2009-06-16 04:55:00,1.13338,1.13356,1.13315,1.13356,8800000.0
2009-06-16 04:56:00,1.13327,1.13383,1.13326,1.13383,16000000.0
2009-06-16 04:57:00,1.13384,1.13407,1.13381,1.13381,10400000.0
2009-06-16 04:58:00,1.13397,1.13414,1.13374,1.13414,30300000.0
2009-06-16 04:59:00,1.1336,1.1341,1.1336,1.13399,15200000.0
2009-06-16 05:00:00,1.13367,1.13378,1.13327,1.13368,21400000.0
2009-06-16 05:01:00,1.1336,1.13363,1.13328,1.13357,24600000.0
2009-06-16 05:02:00,1.13353,1.13383,1.13319,1.13352,43000000.0
2009-06-16 05:03:00,1.13341,1.1339,1.13341,1.13365,42200000.0
2009-06-16 05:04:00,1.13336,1.1338,1.13336,1.1338,21200000.0
2009-06-16 05:05:00,1.13345,1.13383,1.13345,1.1335,12800000.0
2009-06-16 05:06:00,1.13378,1.13394,1.13351,1.13394,15600000.0
2009-06-16 05:07:00,1.13385,1.13438,1.13379,1.13393,44800000.0
2009-06-16 05:08:00,1.1338,1.1343,1.13369,1.13408,77800000.0
2009-06-16 05:09:00,1.13415,1.1342,1.13389,1.13393,41600000.0
2009-06-16 05:10:00,1.13411,1.13411,1.13367,1.13402,51200000.0
2009-06-16 05:11:00,1.13433,1.13433,1.13392,1.13395,19900000.0
2009-06-16 05:12:00,1.13375,1.13416,1.13359,1.13393,33200000.0
2009-06-16 05:13:00,1.13428,1.13456,1.13413,1.13441,14800000.0
2009-06-16 05:14:00,1.13411,1.1347,1.1341,1.1347,24600000.0
2009-06-16 05:15:00,1.13478,1.13498,1.13468,1.13475,19000000.0
2009-06-16 05:16:00,1.13501,1.13514,1.13491,1.13512,19600000.0
2009-06-16 05:17:00,1.13528,1.13535,1.13515,1.13533,6200000.0
2009-06-16 05:18:00,1.13544,1.13558,1.13525,1.13542,14600000.0
2009-06-16 05:19:00,1.13523,1.13549,1.13522,1.13549,10800000.0
2009-06-16 05:20:00,1.1353,1.13545,1.135,1.13524,9200000.0
2009-06-16 05:21:00,1.13523,1.13537,1.13498,1.13537,59599998.0
2009-06-16 05:22:00,1.13502,1.13536,1.13502,1.1353,26000000.0
2009-06-16 05:23:00,1.13546,1.13573,1.13527,1.13573,20200000.0
2009-06-16 05:24:00,1.13614,1.13614,1.13564,1.13583,17200000.0
2009-06-16 05:25:00,1.13575,1.13613,1.13564,1.13613,12600000.0
2009-06-16 05:26:00,1.13598,1.13606,1.13542,1.13553,11600000.0
2009-06-16 05:27:00,1.1357,1.13593,1.1357,1.13587,38800000.0
2009-06-16 05:28:00,1.13576,1.13597,1.13561,1.13561,22800000.0
2009-06-16 05:29:00,1.1356,1.1356,1.13497,1.13516,77000000.0
2009-06-16 05:30:00,1.13494,1.135,1.13467,1.13495,13400000.0
2009-06-16 05:31:00,1.13483,1.13527,1.13474,1.13474,43800000.0
2009-06-16 05:32:00,1.13487,1.13498,1.1345,1.13472,29200000.0
2009-06-16 05:33:00,1.13441,1.1349,1.13441,1.13489,18600000.0
2009-06-16 05:34:00,1.13512,1.13512,1.1345,1.13472,12600000.0
2009-06-16 05:35:00,1.13485,1.13514,1.13485,1.135,20600000.0
2009-06-16 05:36:00,1.13507,1.13507,1.13465,1.13473,20000000.0
2009-06-16 05:37:00,1.13488,1.13501,1.13481,1.13484,20600000.0
2009-06-16 05:38:00,1.13469,1.13493,1.13443,1.13493,53800000.0
2009-06-16 05:39:00,1.13481,1.13488,1.13468,1.13487,37800000.0
2009-06-16 05:40:00,1.13455,1.13475,1.13444,1.13475,31000000.0
2009-06-16 05:41:00,1.13473,1.13492,1.13433,1.13457,83200000.0
2009-06-16 05:42:00,1.13437,1.13476,1.13436,1.13469,66000000.0
2009-06-16 05:43:00,1.13445,1.13486,1.13422,1.13463,56200000.0
2009-06-16 05:44:00,1.13455,1.13508,1.13454,1.13488,46200000.0
2009-06-16 05:45:00,1.13502,1.1353,1.13484,1.1353,44000000.0
2009-06-16 05:46:00,1.13516,1.1353,1.135,1.135,28400000.0
2009-06-16 05:47:00,1.13518,1.13543,1.13492,1.13543,170600000.0
2009-06-16 05:48:00,1.13535,1.13539,1.13477,1.13538,62400000.0
2009-06-16 05:49:00,1.13515,1.13538,1.135,1.13536,80400000.0
2009-06-16 05:50:00,1.13482,1.13544,1.13482,1.13544,85200000.0
2009-06-16 05:51:00,1.13519,1.13532,1.13494,1.13532,247600000.0
2009-06-16 05:52:00,1.13524,1.13539,1.13489,1.13525,142800000.0
2009-06-16 05:53:00,1.13517,1.13533,1.13503,1.13529,97500000.0
2009-06-16 05:54:00,1.13524,1.13549,1.13504,1.13513,264500000.0
2009-06-16 05:55:00,1.1352,1.13524,1.13473,1.13482,144499999.0
2009-06-16 05:56:00,1.13471,1.13508,1.1347,1.13488,259800000.0
2009-06-16 05:57:00,1.13475,1.13491,1.13457,1.13469,145200000.0
2009-06-16 05:58:00,1.13466,1.13469,1.13394,1.13432,99800000.0
2009-06-16 05:59:00,1.13458,1.13491,1.13458,1.13463,82000000.0
2009-06-16 06:00:00,1.1347,1.13475,1.13411,1.13438,29000000.0
2009-06-16 06:01:00,1.1344,1.13445,1.13403,1.13445,81800000.0
2009-06-16 06:02:00,1.13447,1.13447,1.13264,1.13264,86699999.0
2009-06-16 06:03:00,1.13316,1.13328,1.13281,1.13306,43900000.0
2009-06-16 06:04:00,1.13303,1.13348,1.13273,1.13337,29400000.0
2009-06-16 06:05:00,1.13312,1.13384,1.13299,1.13362,58400000.0
2009-06-16 06:06:00,1.13363,1.13385,1.13337,1.13355,34200000.0
2009-06-16 06:07:00,1.13317,1.13359,1.13309,1.13338,137600000.0
2009-06-16 06:08:00,1.13351,1.1336,1.13311,1.13353,38400000.0
2009-06-16 06:09:00,1.13346,1.13354,1.13295,1.13338,45000000.0
2009-06-16 06:10:00,1.1335,1.13351,1.13324,1.13341,120000000.0
2009-06-16 06:11:00,1.13342,1.1336,1.13308,1.1336,92400000.0
2009-06-16 06:12:00,1.13358,1.13369,1.13338,1.13357,95200000.0
2009-06-16 06:13:00,1.13361,1.13361,1.13314,1.13347,37000000.0
2009-06-16 06:14:00,1.13357,1.13366,1.13332,1.13352,60200000.0
2009-06-16 06:15:00,1.13356,1.1338,1.13346,1.13363,60200000.0
2009-06-16 06:16:00,1.13363,1.13371,1.13342,1.13342,82800000.0
2009-06-16 06:17:00,1.13362,1.13378,1.13352,1.13378,62400000.0
2009-06-16 06:18:00,1.13357,1.13387,1.13336,1.13363,193400001.0
2009-06-16 06:19:00,1.13377,1.13377,1.13334,1.13373,84800000.0
2009-06-16 06:20:00,1.13395,1.13426,1.13357,1.13412,27200000.0
2009-06-16 06:21:00,1.1342,1.13444,1.13393,1.1341,45400000.0
2009-06-16 06:22:00,1.13426,1.13427,1.13385,1.13425,99800000.0
2009-06-16 06:23:00,1.13403,1.13428,1.13389,1.13416,36200000.0
2009-06-16 06:24:00,1.13425,1.13437,1.13368,1.13384,44200000.0
2009-06-16 06:25:00,1.13328,1.13391,1.1332,1.13353,50400000.0
2009-06-16 06:26:00,1.13368,1.13372,1.13356,1.13356,23400000.0
2009-06-16 06:27:00,1.1336,1.1336,1.13332,1.13347,28200000.0
2009-06-16 06:28:00,1.13383,1.13383,1.13362,1.13372,25000000.0
2009-06-16 06:29:00,1.13378,1.13385,1.13365,1.13381,42800000.0
2009-06-16 06:30:00,1.13384,1.13423,1.13375,1.13423,27000000.0
2009-06-16 06:31:00,1.13407,1.13415,1.13378,1.13415,63400000.0
2009-06-16 06:32:00,1.13418,1.13432,1.1339,1.13415,33400000.0
2009-06-16 06:33:00,1.13419,1.13434,1.1339,1.1339,58600000.0
2009-06-16 06:34:00,1.13404,1.13467,1.13404,1.13467,56600000.0
2009-06-16 06:35:00,1.13449,1.13449,1.13353,1.13373,13000000.0
2009-06-16 06:36:00,1.13382,1.134,1.13364,1.13372,7400000.0
2009-06-16 06:37:00,1.13383,1.13392,1.13339,1.1338,50600000.0
2009-06-16 06:38:00,1.13382,1.1345,1.13356,1.13396,65400000.0
2009-06-16 06:39:00,1.13402,1.13433,1.13394,1.13405,31400000.0
2009-06-16 06:40:00,1.13398,1.13414,1.13362,1.1337,101000000.0
2009-06-16 06:41:00,1.13381,1.13429,1.13366,1.13378,52800000.0
2009-06-16 06:42:00,1.13387,1.13399,1.13377,1.13396,19200000.0
2009-06-16 06:43:00,1.13378,1.13385,1.13362,1.13362,110100000.0
2009-06-16 06:44:00,1.13389,1.1341,1.13365,1.13406,73700000.0
2009-06-16 06:45:00,1.13405,1.13414,1.13372,1.13389,42600000.0
2009-06-16 06:46:00,1.13385,1.13402,1.13381,1.1339,105400000.0
2009-06-16 06:47:00,1.13382,1.13415,1.13336,1.13365,102000000.0
2009-06-16 06:48:00,1.1336,1.13382,1.13319,1.13347,66800000.0
2009-06-16 06:49:00,1.13361,1.13377,1.13335,1.13335,47200000.0
2009-06-16 06:50:00,1.13349,1.13357,1.13312,1.13338,75000000.0
2009-06-16 06:51:00,1.13336,1.13359,1.1332,1.13339,27800000.0
2009-06-16 06:52:00,1.13352,1.13368,1.13314,1.13357,180000000.0
2009-06-16 06:53:00,1.13357,1.13365,1.13334,1.13334,17400000.0
2009-06-16 06:54:00,1.1335,1.13365,1.1334,1.13365,28400000.0
2009-06-16 06:55:00,1.13363,1.13375,1.13336,1.13362,140000000.0
2009-06-16 06:56:00,1.13364,1.13379,1.13343,1.13343,91200000.0
2009-06-16 06:57:00,1.13325,1.13367,1.13323,1.13353,110800000.0
2009-06-16 06:58:00,1.1337,1.1337,1.13347,1.13355,36200000.0
2009-06-16 06:59:00,1.13374,1.13392,1.13349,1.13357,120000000.0
2009-06-16 07:00:00,1.13364,1.13387,1.13328,1.13342,125399999.0
2009-06-16 07:01:00,1.13325,1.13368,1.13325,1.13346,76400000.0
2009-06-16 07:02:00,1.13336,1.13385,1.13328,1.1336,133600000.0
2009-06-16 07:03:00,1.13345,1.13384,1.13345,1.13368,101699999.0
2009-06-16 07:04:00,1.13354,1.13381,1.13344,1.13367,59400000.0
2009-06-16 07:05:00,1.13382,1.13391,1.13363,1.1337,42000000.0
2009-06-16 07:06:00,1.13373,1.13387,1.13361,1.13381,111000001.0
2009-06-16 07:07:00,1.13381,1.13388,1.13368,1.13386,89600000.0
2009-06-16 07:08:00,1.13373,1.13385,1.13367,1.13375,70600000.0
2009-06-16 07:09:00,1.13366,1.13389,1.13347,1.13367,68000000.0
2009-06-16 07:10:00,1.13376,1.13376,1.13351,1.1337,97000000.0
2009-06-16 07:11:00,1.13368,1.13375,1.13361,1.13369,90000000.0
2009-06-16 07:12:00,1.13384,1.13384,1.13362,1.13371,132200000.0
2009-06-16 07:13:00,1.13375,1.13385,1.1337,1.13377,132100000.0
2009-06-16 07:14:00,1.13368,1.13397,1.1335,1.13373,96000000.0
2009-06-16 07:15:00,1.13345,1.13371,1.13345,1.13345,195300000.0
2009-06-16 07:16:00,1.13345,1.13367,1.13333,1.13365,122200000.0
2009-06-16 07:17:00,1.13341,1.13375,1.13341,1.13345,34200000.0
2009-06-16 07:18:00,1.13344,1.13367,1.13318,1.13347,95000000.0
2009-06-16 07:19:00,1.13353,1.13354,1.13332,1.13332,77600000.0
2009-06-16 07:20:00,1.13319,1.13388,1.13319,1.1338,118900000.0
2009-06-16 07:21:00,1.13372,1.13381,1.13287,1.13305,54200000.0
2009-06-16 07:22:00,1.13284,1.13284,1.13138,1.13138,85800000.0
2009-06-16 07:23:00,1.13144,1.1317,1.13088,1.13097,170100000.0
2009-06-16 07:24:00,1.13092,1.13107,1.13076,1.131,112200000.0
2009-06-16 07:25:00,1.13105,1.13195,1.13081,1.13184,93700000.0
2009-06-16 07:26:00,1.13189,1.13189,1.13089,1.13119,35600000.0
2009-06-16 07:27:00,1.13106,1.13159,1.13092,1.13117,187100000.0
2009-06-16 07:28:00,1.13078,1.1314,1.13078,1.13114,53200000.0
2009-06-16 07:29:00,1.13124,1.13141,1.13038,1.1307,65600000.0
2009-06-16 07:30:00,1.13093,1.13093,1.13035,1.13063,152200001.0
2009-06-16 07:31:00,1.13059,1.13268,1.13059,1.13204,181400001.0
2009-06-16 07:32:00,1.13236,1.13251,1.13165,1.13216,171600002.0
2009-06-16 07:33:00,1.13257,1.13298,1.13214,1.1326,44000000.0
2009-06-16 07:34:00,1.13299,1.13315,1.13234,1.13306,109600000.0
2009-06-16 07:35:00,1.13294,1.13301,1.13196,1.1323,59800000.0
2009-06-16 07:36:00,1.13216,1.13265,1.13212,1.13212,76400000.0
2009-06-16 07:37:00,1.13213,1.13234,1.13205,1.13224,125000000.0
2009-06-16 07:38:00,1.13227,1.13249,1.13197,1.13242,113800000.0
2009-06-16 07:39:00,1.13242,1.13251,1.1321,1.13216,127800000.0
2009-06-16 07:40:00,1.13225,1.13234,1.13204,1.13234,180000001.0
2009-06-16 07:41:00,1.13231,1.13231,1.13176,1.13218,68600000.0
2009-06-16 07:42:00,1.13207,1.1326,1.13184,1.13225,81000000.0
2009-06-16 07:43:00,1.13246,1.13301,1.13237,1.13299,56600000.0
2009-06-16 07:44:00,1.13286,1.13297,1.13193,1.13242,189800000.0
2009-06-16 07:45:00,1.13248,1.13276,1.13224,1.13236,166800000.0
2009-06-16 07:46:00,1.13218,1.13257,1.13192,1.13238,127600000.0
2009-06-16 07:47:00,1.13229,1.1327,1.13229,1.1327,122600000.0
2009-06-16 07:48:00,1.13266,1.13281,1.13234,1.1327,113000000.0
2009-06-16 07:49:00,1.13257,1.13288,1.13232,1.13234,93200000.0
2009-06-16 07:50:00,1.13234,1.13266,1.13212,1.13252,70600000.0
2009-06-16 07:51:00,1.13256,1.13304,1.13196,1.13242,117600000.0
2009-06-16 07:52:00,1.13243,1.13256,1.13212,1.13256,149100000.0
2009-06-16 07:53:00,1.13249,1.13289,1.13197,1.13205,73200000.0
2009-06-16 07:54:00,1.13237,1.13242,1.13206,1.13236,69500001.0
2009-06-16 07:55:00,1.13243,1.13277,1.13231,1.1326,69400000.0
2009-06-16 07:56:00,1.13251,1.13251,1.13173,1.13205,151000000.0
2009-06-16 07:57:00,1.13189,1.13215,1.13143,1.13175,88600000.0
2009-06-16 07:58:00,1.13217,1.13266,1.13117,1.13147,123000000.0
2009-06-16 07:59:00,1.13137,1.13176,1.1308,1.13105,75400000.0
2009-06-16 08:00:00,1.13112,1.13126,1.13083,1.13105,90800000.0
2009-06-16 08:01:00,1.13085,1.13131,1.13053,1.1313,181100002.0
2009-06-16 08:02:00,1.1314,1.13167,1.13099,1.1315,137400000.0
2009-06-16 08:03:00,1.13152,1.13155,1.13125,1.13154,140600000.0
2009-06-16 08:04:00,1.13136,1.13153,1.1311,1.13148,140000000.0
2009-06-16 08:05:00,1.13138,1.13152,1.13113,1.13152,125200001.0
2009-06-16 08:06:00,1.13131,1.13152,1.13086,1.1313,133800000.0
2009-06-16 08:07:00,1.1313,1.1317,1.13114,1.1317,113699999.0
2009-06-16 08:08:00,1.13177,1.13292,1.13137,1.13282,95400001.0
2009-06-16 08:09:00,1.13265,1.13359,1.13235,1.13294,72200001.0
2009-06-16 08:10:00,1.1327,1.13332,1.13248,1.13331,57000000.0
2009-06-16 08:11:00,1.13333,1.13339,1.13232,1.13269,40600000.0
2009-06-16 08:12:00,1.13277,1.13312,1.13226,1.1329,119600002.0
2009-06-16 08:13:00,1.13263,1.13313,1.13192,1.13211,143800000.0
2009-06-16 08:14:00,1.13237,1.13312,1.13211,1.13277,117000000.0
2009-06-16 08:15:00,1.13253,1.13301,1.13182,1.13223,86800000.0
2009-06-16 08:16:00,1.13247,1.13266,1.13206,1.13225,74800000.0
2009-06-16 08:17:00,1.13272,1.13321,1.13225,1.13291,174900000.0
2009-06-16 08:18:00,1.13272,1.13303,1.13241,1.13276,151000001.0
2009-06-16 08:19:00,1.13287,1.13306,1.13235,1.13261,120400000.0
2009-06-16 08:20:00,1.13294,1.13313,1.13256,1.13283,98200000.0
2009-06-16 08:21:00,1.13293,1.13305,1.13252,1.13259,118800000.0
2009-06-16 08:22:00,1.13285,1.13285,1.13243,1.13266,94800000.0
2009-06-16 08:23:00,1.13256,1.13276,1.13212,1.13238,184000001.0
2009-06-16 08:24:00,1.1323,1.13259,1.1322,1.13227,82800000.0
2009-06-16 08:25:00,1.13228,1.13246,1.13207,1.13229,102600000.0
2009-06-16 08:26:00,1.13217,1.13268,1.13214,1.13223,119600000.0
2009-06-16 08:27:00,1.13229,1.13244,1.13215,1.13233,161200000.0
2009-06-16 08:28:00,1.13214,1.13239,1.13206,1.13229,81800000.0
2009-06-16 08:29:00,1.13234,1.13235,1.13217,1.13235,70500000.0
2009-06-16 08:30:00,1.13217,1.13234,1.13199,1.13217,48600000.0
2009-06-16 08:31:00,1.13208,1.13218,1.13127,1.13127,38000000.0
2009-06-16 08:32:00,1.13119,1.13145,1.13088,1.13107,117200000.0
2009-06-16 08:33:00,1.13095,1.13119,1.13066,1.13089,66200000.0
2009-06-16 08:34:00,1.13108,1.13125,1.13087,1.13108,65400000.0
2009-06-16 08:35:00,1.13112,1.13139,1.131,1.13117,68800000.0
2009-06-16 08:36:00,1.13097,1.13142,1.13097,1.13125,41800000.0
2009-06-16 08:37:00,1.13135,1.13192,1.13128,1.13177,106300000.0
2009-06-16 08:38:00,1.13181,1.1319,1.1315,1.13177,80200000.0
2009-06-16 08:39:00,1.13195,1.13235,1.13161,1.13235,102600000.0
2009-06-16 08:40:00,1.13226,1.13232,1.13102,1.13144,117200000.0
2009-06-16 08:41:00,1.13126,1.13189,1.13089,1.1314,166700000.0
2009-06-16 08:42:00,1.13126,1.13185,1.13094,1.13108,104400000.0
2009-06-16 08:43:00,1.13114,1.13157,1.1308,1.13118,113800000.0
2009-06-16 08:44:00,1.13127,1.13129,1.13073,1.13125,175800000.0
2009-06-16 08:45:00,1.13125,1.13132,1.13052,1.13099,128800000.0
2009-06-16 08:46:00,1.13081,1.1311,1.13041,1.13086,210000002.0
2009-06-16 08:47:00,1.13093,1.13112,1.13045,1.13047,122600000.0
2009-06-16 08:48:00,1.13037,1.13073,1.12993,1.13035,83200000.0
2009-06-16 08:49:00,1.13035,1.13052,1.1294,1.12985,148400002.0
2009-06-16 08:50:00,1.12975,1.13007,1.12934,1.12967,104400000.0
2009-06-16 08:51:00,1.12905,1.12969,1.12874,1.12924,153200001.0
2009-06-16 08:52:00,1.12886,1.12963,1.12886,1.12963,130600000.0
2009-06-16 08:53:00,1.12942,1.12968,1.12898,1.12938,179100000.0
2009-06-16 08:54:00,1.12942,1.12979,1.12905,1.12925,95000000.0
2009-06-16 08:55:00,1.12986,1.13028,1.12942,1.12975,35800000.0
2009-06-16 08:56:00,1.13003,1.13024,1.12935,1.12935,81400000.0
2009-06-16 08:57:00,1.12953,1.12992,1.12931,1.12975,128200000.0
2009-06-16 08:58:00,1.12975,1.12996,1.12915,1.12979,197900001.0
2009-06-16 08:59:00,1.12984,1.13093,1.12936,1.13093,168400000.0
2009-06-16 09:00:00,1.13078,1.13095,1.12983,1.12984,154800000.0
2009-06-16 09:01:00,1.13016,1.13065,1.12974,1.12987,113600000.0
2009-06-16 09:02:00,1.13014,1.13056,1.12983,1.13028,47800000.0
2009-06-16 09:03:00,1.13056,1.13057,1.12989,1.1303,63000000.0
2009-06-16 09:04:00,1.13015,1.13025,1.12966,1.1301,54600000.0
2009-06-16 09:05:00,1.13032,1.13066,1.12973,1.13066,39000000.0
2009-06-16 09:06:00,1.13073,1.13079,1.1301,1.13071,138200000.0
2009-06-16 09:07:00,1.1307,1.13105,1.13039,1.131,92600000.0
2009-06-16 09:08:00,1.13063,1.13109,1.13048,1.1309,106099999.0
2009-06-16 09:09:00,1.13088,1.1311,1.13039,1.13059,81200000.0
2009-06-16 09:10:00,1.13078,1.13118,1.13041,1.13099,67600000.0
2009-06-16 09:11:00,1.13087,1.13092,1.13008,1.13026,54800000.0
2009-06-16 09:12:00,1.13078,1.1308,1.13023,1.13061,73000000.0
2009-06-16 09:13:00,1.1305,1.1305,1.12997,1.12997,75600000.0
2009-06-16 09:14:00,1.13023,1.13052,1.12942,1.12998,170699998.0
2009-06-16 09:15:00,1.1294,1.12982,1.12906,1.12922,66700000.0
2009-06-16 09:16:00,1.12929,1.1299,1.12929,1.12947,89800000.0
2009-06-16 09:17:00,1.12953,1.1299,1.12939,1.12981,125800000.0
2009-06-16 09:18:00,1.12985,1.13009,1.1294,1.1294,81600000.0
2009-06-16 09:19:00,1.12955,1.13013,1.12931,1.12962,168600000.0
2009-06-16 09:20:00,1.12933,1.12993,1.12921,1.12984,161400001.0
2009-06-16 09:21:00,1.12978,1.12999,1.12916,1.12962,102699999.0
2009-06-16 09:22:00,1.12942,1.12976,1.12887,1.12936,72400000.0
2009-06-16 09:23:00,1.12929,1.1297,1.12881,1.12906,193600001.0
2009-06-16 09:24:00,1.12907,1.12965,1.12892,1.12943,202200000.0
2009-06-16 09:25:00,1.12957,1.13001,1.1293,1.12992,228100000.0
2009-06-16 09:26:00,1.12996,1.13023,1.12952,1.1298,159600001.0
2009-06-16 09:27:00,1.12981,1.1303,1.12975,1.13005,178700000.0
2009-06-16 09:28:00,1.13003,1.13051,1.12972,1.13015,186800000.0
2009-06-16 09:29:00,1.13043,1.13061,1.12974,1.13045,104400000.0
2009-06-16 09:30:00,1.13031,1.13056,1.12964,1.12981,119000000.0
2009-06-16 09:31:00,1.12992,1.13013,1.12932,1.1299,235700000.0
2009-06-16 09:32:00,1.12943,1.1299,1.12909,1.12986,103000000.0
2009-06-16 09:33:00,1.12964,1.13022,1.12956,1.13002,153000000.0
2009-06-16 09:34:00,1.12948,1.13001,1.12929,1.12948,197400000.0
2009-06-16 09:35:00,1.13,1.13012,1.1295,1.13001,208400002.0
2009-06-16 09:36:00,1.12996,1.13049,1.12968,1.1303,113200000.0
2009-06-16 09:37:00,1.13023,1.13025,1.12945,1.13007,160600000.0
2009-06-16 09:38:00,1.13,1.13041,1.12941,1.12967,102400000.0
2009-06-16 09:39:00,1.12986,1.13016,1.12949,1.12997,103800000.0
2009-06-16 09:40:00,1.13004,1.13019,1.12931,1.13001,99900000.0
2009-06-16 09:41:00,1.12995,1.1301,1.1296,1.13002,103000002.0
2009-06-16 09:42:00,1.13001,1.1301,1.12955,1.12994,52000000.0
2009-06-16 09:43:00,1.12953,1.13,1.12953,1.12984,102600000.0
2009-06-16 09:44:00,1.1296,1.1296,1.12839,1.12892,185800000.0
2009-06-16 09:45:00,1.1286,1.1292,1.12739,1.1284,126200000.0
2009-06-16 09:46:00,1.12866,1.12891,1.12801,1.1286,124600000.0
2009-06-16 09:47:00,1.12873,1.12873,1.12785,1.1282,120000000.0
2009-06-16 09:48:00,1.12844,1.12844,1.12767,1.1278,191200000.0
2009-06-16 09:49:00,1.12777,1.12841,1.12767,1.12826,162199998.0
2009-06-16 09:50:00,1.12811,1.12859,1.12788,1.12855,186800000.0
2009-06-16 09:51:00,1.12849,1.12859,1.12798,1.12816,98600000.0
2009-06-16 09:52:00,1.12851,1.12919,1.12772,1.12886,136200000.0
2009-06-16 09:53:00,1.12883,1.1293,1.12838,1.129,173800000.0
2009-06-16 09:54:00,1.12881,1.12942,1.12837,1.12913,120000001.0
2009-06-16 09:55:00,1.1286,1.12927,1.1286,1.12914,96000000.0
2009-06-16 09:56:00,1.12902,1.12909,1.12851,1.12897,233299998.0
2009-06-16 09:57:00,1.12881,1.12912,1.12857,1.12901,170600000.0
2009-06-16 09:58:00,1.12887,1.12923,1.12851,1.12862,112600000.0
2009-06-16 09:59:00,1.12917,1.12967,1.12872,1.12946,189800000.0
2009-06-16 10:00:00,1.12953,1.12971,1.129,1.12959,130600000.0
2009-06-16 10:01:00,1.12968,1.12985,1.1292,1.12951,217800000.0
2009-06-16 10:02:00,1.12928,1.12988,1.12928,1.12955,273200001.0
2009-06-16 10:03:00,1.1297,1.13035,1.12963,1.13022,205200000.0
2009-06-16 10:04:00,1.13019,1.13039,1.12981,1.13037,181399999.0
2009-06-16 10:05:00,1.13005,1.13038,1.12982,1.13025,158800000.0
2009-06-16 10:06:00,1.13035,1.13045,1.12979,1.1303,246600000.0
2009-06-16 10:07:00,1.1303,1.13039,1.12959,1.12959,214100000.0
2009-06-16 10:08:00,1.1296,1.13021,1.1296,1.12981,196000000.0
2009-06-16 10:09:00,1.12958,1.13029,1.12958,1.13001,218700001.0
2009-06-16 10:10:00,1.13028,1.1305,1.1299,1.13045,186000000.0
2009-06-16 10:11:00,1.13034,1.13049,1.13002,1.13049,185200000.0
2009-06-16 10:12:00,1.13022,1.13058,1.13003,1.13026,209400002.0
2009-06-16 10:13:00,1.13022,1.1303,1.12967,1.13027,238800000.0
2009-06-16 10:14:00,1.13021,1.13034,1.12958,1.12983,200500000.0
2009-06-16 10:15:00,1.12989,1.13018,1.12939,1.1298,130300000.0
2009-06-16 10:16:00,1.12971,1.13001,1.12935,1.12973,164300000.0
2009-06-16 10:17:00,1.12973,1.13001,1.12917,1.12955,160800000.0
2009-06-16 10:18:00,1.12944,1.12982,1.12906,1.12952,219300000.0
2009-06-16 10:19:00,1.12929,1.1296,1.12902,1.12943,216400000.0
2009-06-16 10:20:00,1.12945,1.12969,1.12922,1.12922,212000000.0
2009-06-16 10:21:00,1.12958,1.12972,1.12936,1.12939,170800000.0
2009-06-16 10:22:00,1.12964,1.13025,1.12923,1.13025,159600000.0
2009-06-16 10:23:00,1.13033,1.13084,1.12979,1.13078,202400000.0
2009-06-16 10:24:00,1.13082,1.13089,1.13002,1.1302,231100000.0
2009-06-16 10:25:00,1.13034,1.13055,1.12967,1.13013,176600000.0
2009-06-16 10:26:00,1.1302,1.1302,1.12931,1.12983,287999998.0
2009-06-16 10:27:00,1.1298,1.13018,1.1297,1.12976,218800000.0
2009-06-16 10:28:00,1.12995,1.13005,1.12939,1.12995,210700000.0
2009-06-16 10:29:00,1.13008,1.13008,1.12925,1.12966,174300000.0
2009-06-16 10:30:00,1.12977,1.12991,1.12902,1.12963,202000000.0
2009-06-16 10:31:00,1.12948,1.12992,1.12902,1.1296,243000000.0
2009-06-16 10:32:00,1.1291,1.12953,1.12897,1.12926,185300000.0
2009-06-16 10:33:00,1.12918,1.12929,1.1282,1.12845,121200000.0
2009-06-16 10:34:00,1.12823,1.1289,1.12802,1.12874,234600002.0
2009-06-16 10:35:00,1.12878,1.12928,1.1284,1.12902,178000000.0
2009-06-16 10:36:00,1.1292,1.12952,1.1284,1.12885,256800003.0
2009-06-16 10:37:00,1.12885,1.12922,1.12846,1.12892,96200000.0
2009-06-16 10:38:00,1.129,1.12906,1.12879,1.12898,120400001.0
2009-06-16 10:39:00,1.12916,1.12923,1.12871,1.12905,205700000.0
2009-06-16 10:40:00,1.12902,1.1293,1.12861,1.12902,189100000.0
2009-06-16 10:41:00,1.12908,1.12919,1.12839,1.1289,195400000.0
2009-06-16 10:42:00,1.12893,1.12893,1.12772,1.12772,184600001.0
2009-06-16 10:43:00,1.12792,1.12799,1.1271,1.12764,161600000.0
2009-06-16 10:44:00,1.12791,1.12817,1.1272,1.12772,197700000.0
2009-06-16 10:45:00,1.12782,1.12797,1.12743,1.12789,210100000.0
2009-06-16 10:46:00,1.12763,1.12786,1.12735,1.12772,171700000.0
2009-06-16 10:47:00,1.12763,1.12781,1.12711,1.12753,122800000.0
2009-06-16 10:48:00,1.12753,1.12769,1.12702,1.12746,216000000.0
2009-06-16 10:49:00,1.12745,1.1278,1.12709,1.1278,161000000.0
2009-06-16 10:50:00,1.12774,1.12787,1.12711,1.12758,169400000.0
2009-06-16 10:51:00,1.12757,1.12784,1.12732,1.12765,106900000.0
2009-06-16 10:52:00,1.12727,1.12796,1.12707,1.12768,136200000.0
2009-06-16 10:53:00,1.12758,1.12781,1.12683,1.12748,198700001.0
2009-06-16 10:54:00,1.1274,1.12763,1.12697,1.12703,158000000.0
2009-06-16 10:55:00,1.12733,1.12762,1.127,1.12756,123300001.0
2009-06-16 10:56:00,1.1275,1.12782,1.12693,1.12693,221000001.0
2009-06-16 10:57:00,1.12726,1.12733,1.12641,1.12686,173000000.0
2009-06-16 10:58:00,1.12678,1.127,1.12646,1.12678,140200000.0
2009-06-16 10:59:00,1.1267,1.12709,1.1263,1.12668,205500000.0
2009-06-16 11:00:00,1.12653,1.12661,1.12361,1.12414,218600000.0
2009-06-16 11:01:00,1.12388,1.12464,1.12347,1.12394,140400000.0
2009-06-16 11:02:00,1.1238,1.12415,1.12235,1.12295,96600000.0
2009-06-16 11:03:00,1.12293,1.1236,1.12263,1.12343,130800000.0
2009-06-16 11:04:00,1.1233,1.12361,1.1224,1.12282,203000000.0
2009-06-16 11:05:00,1.12283,1.12319,1.12232,1.12268,223800000.0
2009-06-16 11:06:00,1.12266,1.12287,1.12178,1.12223,210000001.0
2009-06-16 11:07:00,1.12215,1.12276,1.1217,1.12268,117100000.0
2009-06-16 11:08:00,1.12275,1.12339,1.12241,1.12321,145400000.0
2009-06-16 11:09:00,1.12333,1.1237,1.12272,1.12346,118000000.0
2009-06-16 11:10:00,1.12346,1.12379,1.12287,1.12335,144000000.0
2009-06-16 11:11:00,1.12331,1.12352,1.12273,1.12303,155600000.0
2009-06-16 11:12:00,1.12317,1.12317,1.12253,1.12268,98000000.0
2009-06-16 11:13:00,1.12292,1.123,1.1222,1.12266,125600000.0
2009-06-16 11:14:00,1.12274,1.12343,1.12227,1.12343,157200000.0
2009-06-16 11:15:00,1.12351,1.12379,1.12311,1.12353,268800000.0
2009-06-16 11:16:00,1.12362,1.12389,1.12314,1.12342,145200000.0
2009-06-16 11:17:00,1.12357,1.12378,1.12305,1.12376,116400000.0
2009-06-16 11:18:00,1.12321,1.12366,1.12251,1.12297,144300001.0
2009-06-16 11:19:00,1.123,1.12305,1.12215,1.1226,97600000.0
2009-06-16 11:20:00,1.12262,1.12293,1.12225,1.12285,58300000.0
2009-06-16 11:21:00,1.12282,1.12327,1.12273,1.1228,138800000.0
2009-06-16 11:22:00,1.12302,1.12326,1.12264,1.1228,182000002.0
2009-06-16 11:23:00,1.12303,1.12335,1.12284,1.12335,196100000.0
2009-06-16 11:24:00,1.12343,1.12359,1.12302,1.12331,105400000.0
2009-06-16 11:25:00,1.12335,1.12357,1.12257,1.123,161800000.0
2009-06-16 11:26:00,1.12298,1.1231,1.12261,1.12305,140600000.0
2009-06-16 11:27:00,1.12311,1.12373,1.12268,1.12302,184200000.0
2009-06-16 11:28:00,1.12345,1.12385,1.12288,1.12371,136000000.0
2009-06-16 11:29:00,1.12367,1.12377,1.12311,1.12355,160400000.0
2009-06-16 11:30:00,1.12346,1.12389,1.12312,1.12367,124400000.0
2009-06-16 11:31:00,1.1236,1.1241,1.12305,1.12398,138200002.0
2009-06-16 11:32:00,1.124,1.12424,1.12369,1.12421,127300000.0
2009-06-16 11:33:00,1.12403,1.12436,1.12372,1.12376,137400000.0
2009-06-16 11:34:00,1.12383,1.12414,1.12342,1.12369,162200000.0
2009-06-16 11:35:00,1.12355,1.12382,1.12303,1.12338,184600000.0
2009-06-16 11:36:00,1.12355,1.12388,1.12314,1.12346,84600000.0
2009-06-16 11:37:00,1.12386,1.1241,1.12313,1.12354,194400000.0
2009-06-16 11:38:00,1.12346,1.12352,1.12288,1.12338,58400000.0
2009-06-16 11:39:00,1.12332,1.1238,1.12303,1.12368,137000001.0
2009-06-16 11:40:00,1.12366,1.1238,1.12303,1.1238,144900000.0
2009-06-16 11:41:00,1.12382,1.124,1.12331,1.12342,242900000.0
2009-06-16 11:42:00,1.12342,1.12342,1.12241,1.1228,171200000.0
2009-06-16 11:43:00,1.12283,1.12293,1.12226,1.12283,129200000.0
2009-06-16 11:44:00,1.1229,1.12399,1.1228,1.12399,293800002.0
2009-06-16 11:45:00,1.12384,1.12399,1.12333,1.12383,209600000.0
2009-06-16 11:46:00,1.1237,1.1238,1.12316,1.12375,247000000.0
2009-06-16 11:47:00,1.12376,1.12381,1.12326,1.12378,160599999.0
2009-06-16 11:48:00,1.12375,1.12375,1.12337,1.12371,134899999.0
2009-06-16 11:49:00,1.12382,1.1243,1.12352,1.12369,277800000.0
2009-06-16 11:50:00,1.12399,1.12423,1.12349,1.12389,214600001.0
2009-06-16 11:51:00,1.1235,1.12407,1.12335,1.12335,225600000.0
2009-06-16 11:52:00,1.12357,1.124,1.12339,1.12375,134000000.0
2009-06-16 11:53:00,1.12365,1.12382,1.12325,1.12356,157800000.0
2009-06-16 11:54:00,1.12366,1.12376,1.12322,1.12371,123200000.0
2009-06-16 11:55:00,1.12357,1.12364,1.12312,1.1233,25800000.0
2009-06-16 11:56:00,1.12355,1.12373,1.12315,1.12353,20600000.0
2009-06-16 11:57:00,1.12395,1.12492,1.12389,1.12492,37400000.0
2009-06-16 11:58:00,1.12505,1.12519,1.12412,1.12452,22700000.0
2009-06-16 11:59:00,1.12465,1.12465,1.12411,1.12428,18400000.0
2009-06-16 12:00:00,1.1241,1.1244,1.12363,1.1243,15400000.0
2009-06-16 12:01:00,1.12407,1.12424,1.1239,1.12406,14600000.0
2009-06-16 12:02:00,1.12416,1.12424,1.12383,1.12407,17800000.0
2009-06-16 12:03:00,1.12388,1.12441,1.12381,1.12424,16600000.0
2009-06-16 12:04:00,1.12438,1.12438,1.12387,1.12394,19500000.0
2009-06-16 12:05:00,1.12473,1.12486,1.12394,1.12477,40200000.0
2009-06-16 12:06:00,1.12503,1.12507,1.12466,1.12492,18000000.0
2009-06-16 12:07:00,1.12496,1.12496,1.12416,1.12457,12400000.0
2009-06-16 12:08:00,1.12492,1.12494,1.12443,1.12462,27000000.0
2009-06-16 12:09:00,1.12446,1.12486,1.12446,1.1248,7000000.0
2009-06-16 12:10:00,1.12498,1.12504,1.12443,1.12446,21600000.0
2009-06-16 12:11:00,1.12503,1.12525,1.12486,1.12513,22200000.0
2009-06-16 12:12:00,1.1251,1.12519,1.12467,1.12519,16400000.0
2009-06-16 12:13:00,1.12483,1.1252,1.12476,1.12488,39200000.0
2009-06-16 12:14:00,1.1249,1.12502,1.12478,1.12502,7400000.0
2009-06-16 12:15:00,1.12493,1.12503,1.1247,1.12487,26400000.0
2009-06-16 12:16:00,1.12488,1.1254,1.12475,1.12537,14400000.0
2009-06-16 12:17:00,1.1253,1.12539,1.12503,1.12526,16800000.0
2009-06-16 12:18:00,1.12539,1.12569,1.12529,1.12545,24400000.0
2009-06-16 12:19:00,1.12575,1.12618,1.12537,1.12618,20400000.0
2009-06-16 12:20:00,1.12629,1.12633,1.1256,1.1261,16600000.0
2009-06-16 12:21:00,1.12585,1.12603,1.12542,1.12603,29000000.0
2009-06-16 12:22:00,1.12588,1.12596,1.12522,1.12596,19400000.0
2009-06-16 12:23:00,1.12611,1.12611,1.12528,1.12565,42800000.0
2009-06-16 12:24:00,1.12582,1.12582,1.12534,1.12567,10600000.0
2009-06-16 12:25:00,1.12592,1.12592,1.12521,1.12564,16600000.0
2009-06-16 12:26:00,1.1255,1.12555,1.12511,1.12549,16000000.0
2009-06-16 12:27:00,1.12532,1.1256,1.12506,1.12539,17400000.0
2009-06-16 12:28:00,1.12498,1.12553,1.12492,1.1252,16000000.0
2009-06-16 12:29:00,1.12545,1.1255,1.12493,1.12507,23000000.0
2009-06-16 12:30:00,1.12506,1.12526,1.12497,1.12497,18800000.0
2009-06-16 12:31:00,1.12527,1.12536,1.12451,1.12477,17000000.0
2009-06-16 12:32:00,1.1245,1.12504,1.12436,1.12492,24600000.0
2009-06-16 12:33:00,1.1245,1.12468,1.12432,1.12445,12000000.0
2009-06-16 12:34:00,1.1246,1.12478,1.12433,1.12478,36800000.0
2009-06-16 12:35:00,1.1245,1.12475,1.12431,1.12465,14200000.0
2009-06-16 12:36:00,1.12437,1.12469,1.12434,1.12465,25400000.0
2009-06-16 12:37:00,1.1245,1.12467,1.12427,1.1246,16400000.0
2009-06-16 12:38:00,1.12469,1.12469,1.12419,1.1246,27200000.0
2009-06-16 12:39:00,1.12428,1.1246,1.12404,1.12412,22000000.0
2009-06-16 12:40:00,1.12421,1.12444,1.12402,1.12437,22600000.0
2009-06-16 12:41:00,1.12427,1.12435,1.12379,1.12415,24200000.0
2009-06-16 12:42:00,1.12428,1.12428,1.12379,1.12403,37200000.0
2009-06-16 12:43:00,1.12423,1.12423,1.12368,1.12384,17400000.0
2009-06-16 12:44:00,1.12384,1.12402,1.12342,1.12343,11600000.0
2009-06-16 12:45:00,1.1238,1.12381,1.12353,1.12381,6000000.0
2009-06-16 12:46:00,1.12363,1.12381,1.12342,1.12372,11400000.0
2009-06-16 12:47:00,1.12382,1.12383,1.12346,1.12365,20600000.0
2009-06-16 12:48:00,1.12372,1.12381,1.12338,1.12344,15200000.0
2009-06-16 12:49:00,1.12343,1.124,1.12343,1.124,27800000.0
2009-06-16 12:50:00,1.1241,1.12451,1.12392,1.12451,15000000.0
2009-06-16 12:51:00,1.12428,1.12484,1.12423,1.12457,13800000.0
2009-06-16 12:52:00,1.1246,1.12484,1.12444,1.12475,14000000.0
2009-06-16 12:53:00,1.12473,1.12534,1.12473,1.12531,18000000.0
2009-06-16 12:54:00,1.1252,1.1256,1.12498,1.12548,24200000.0
2009-06-16 12:55:00,1.1253,1.12547,1.12507,1.12516,21400000.0
2009-06-16 12:56:00,1.12552,1.12559,1.12505,1.12535,18800000.0
2009-06-16 12:57:00,1.12542,1.12563,1.1252,1.12537,27600000.0
2009-06-16 12:58:00,1.12541,1.12544,1.12517,1.12543,16200000.0
2009-06-16 12:59:00,1.12539,1.12539,1.12498,1.1253,21400000.0
2009-06-16 13:00:00,1.12523,1.1254,1.12485,1.12485,16800000.0
2009-06-16 13:01:00,1.12498,1.12525,1.12494,1.12504,16000000.0
2009-06-16 13:02:00,1.12514,1.12534,1.12502,1.1252,7400000.0
2009-06-16 13:03:00,1.12513,1.12513,1.12458,1.1248,13800000.0
2009-06-16 13:04:00,1.12488,1.12505,1.12462,1.12462,18200000.0
2009-06-16 13:05:00,1.1249,1.12491,1.12466,1.12483,17600000.0
2009-06-16 13:06:00,1.12492,1.12498,1.12441,1.12467,17200000.0
2009-06-16 13:07:00,1.12431,1.1246,1.12407,1.12431,21400000.0
2009-06-16 13:08:00,1.124,1.12425,1.12365,1.12388,25400000.0
2009-06-16 13:09:00,1.12348,1.12365,1.1232,1.1234,20800000.0
2009-06-16 13:10:00,1.12372,1.12375,1.12286,1.12335,39100000.0
2009-06-16 13:11:00,1.12324,1.1234,1.12294,1.12331,28800000.0
2009-06-16 13:12:00,1.12295,1.12335,1.12279,1.12293,27000000.0
2009-06-16 13:13:00,1.12287,1.1235,1.12274,1.1235,10400000.0
2009-06-16 13:14:00,1.12369,1.12384,1.12329,1.12363,22000000.0
2009-06-16 13:15:00,1.12388,1.12388,1.12329,1.12342,13400000.0
2009-06-16 13:16:00,1.12338,1.1236,1.1232,1.12353,26200000.0
2009-06-16 13:17:00,1.12374,1.12398,1.12355,1.12378,25800000.0
2009-06-16 13:18:00,1.12398,1.1244,1.12384,1.12427,13600000.0
2009-06-16 13:19:00,1.1245,1.1245,1.12377,1.12385,11600000.0
2009-06-16 13:20:00,1.12407,1.12416,1.1236,1.12398,20200000.0
2009-06-16 13:21:00,1.12389,1.12479,1.12389,1.12458,19400000.0
2009-06-16 13:22:00,1.12487,1.12502,1.12449,1.12482,30400000.0
2009-06-16 13:23:00,1.12503,1.12503,1.12465,1.12469,10200000.0
2009-06-16 13:24:00,1.12503,1.12504,1.12403,1.12403,28600000.0
2009-06-16 13:25:00,1.12399,1.12424,1.12374,1.12402,28600000.0
2009-06-16 13:26:00,1.12365,1.12386,1.12333,1.12335,21200000.0
2009-06-16 13:27:00,1.12345,1.12406,1.12312,1.12406,20600000.0
2009-06-16 13:28:00,1.12385,1.12419,1.12369,1.12392,28800000.0
2009-06-16 13:29:00,1.12408,1.12437,1.12383,1.12386,34000000.0
2009-06-16 13:30:00,1.12397,1.12402,1.12353,1.124,13000000.0
2009-06-16 13:31:00,1.12403,1.12406,1.12353,1.12376,17200000.0
2009-06-16 13:32:00,1.12368,1.12407,1.12368,1.12396,23200000.0
2009-06-16 13:33:00,1.12398,1.12437,1.12385,1.12435,11000000.0
2009-06-16 13:34:00,1.12417,1.12445,1.12396,1.12417,17800000.0
2009-06-16 13:35:00,1.12405,1.12414,1.1238,1.12394,31500000.0
2009-06-16 13:36:00,1.12412,1.12422,1.12372,1.12382,22200000.0
2009-06-16 13:37:00,1.12388,1.12388,1.12349,1.12349,13400000.0
2009-06-16 13:38:00,1.12332,1.1237,1.12311,1.12333,26800000.0
2009-06-16 13:39:00,1.12303,1.12327,1.12274,1.12299,15400000.0
2009-06-16 13:40:00,1.12291,1.12321,1.12265,1.12265,33200000.0
2009-06-16 13:41:00,1.1229,1.12317,1.12269,1.12317,18600000.0
2009-06-16 13:42:00,1.12281,1.12306,1.12276,1.12294,24600000.0
2009-06-16 13:43:00,1.12286,1.12401,1.12286,1.12392,21200000.0
2009-06-16 13:44:00,1.12395,1.124,1.12334,1.12343,15800000.0
2009-06-16 13:45:00,1.1231,1.12347,1.12275,1.12303,33200000.0
2009-06-16 13:46:00,1.12347,1.12352,1.12303,1.1235,42000000.0
2009-06-16 13:47:00,1.1236,1.12375,1.12324,1.12348,17600000.0
2009-06-16 13:48:00,1.1235,1.12359,1.12261,1.12291,42400000.0
2009-06-16 13:49:00,1.12298,1.12364,1.12286,1.12289,22400000.0
2009-06-16 13:50:00,1.12275,1.12338,1.12248,1.12248,38000000.0
2009-06-16 13:51:00,1.12218,1.12244,1.12204,1.12223,32600000.0
2009-06-16 13:52:00,1.1224,1.12241,1.1217,1.12188,13200000.0
2009-06-16 13:53:00,1.12252,1.12255,1.12191,1.12219,21600000.0
2009-06-16 13:54:00,1.12233,1.1228,1.12214,1.12271,11300000.0
2009-06-16 13:55:00,1.12283,1.12305,1.12259,1.12283,49000000.0
2009-06-16 13:56:00,1.12236,1.12301,1.12228,1.1229,23600000.0
2009-06-16 13:57:00,1.12278,1.12298,1.12261,1.12298,14600000.0
2009-06-16 13:58:00,1.12295,1.12362,1.12289,1.12331,16200000.0
2009-06-16 13:59:00,1.12352,1.12352,1.12274,1.12295,11800000.0
2009-06-16 14:00:00,1.12297,1.12323,1.12262,1.12317,17000000.0
2009-06-16 14:01:00,1.12317,1.12317,1.12236,1.12311,13000000.0
2009-06-16 14:02:00,1.12309,1.12333,1.1228,1.12307,13400000.0
2009-06-16 14:03:00,1.12347,1.12347,1.12264,1.12293,15600000.0
2009-06-16 14:04:00,1.12318,1.1232,1.12261,1.1232,28600000.0
2009-06-16 14:05:00,1.12338,1.12357,1.12299,1.1232,27400000.0
2009-06-16 14:06:00,1.12302,1.12358,1.12302,1.12317,9800000.0
2009-06-16 14:07:00,1.12323,1.12354,1.12281,1.12296,16800000.0
2009-06-16 14:08:00,1.12308,1.12403,1.12295,1.12388,25000000.0
2009-06-16 14:09:00,1.1241,1.12426,1.12362,1.12397,16000000.0
2009-06-16 14:10:00,1.12385,1.12385,1.12326,1.12342,7200000.0
2009-06-16 14:11:00,1.1234,1.12369,1.12311,1.12338,18000000.0
2009-06-16 14:12:00,1.12342,1.12438,1.12327,1.12433,19400000.0
2009-06-16 14:13:00,1.12424,1.12473,1.124,1.12449,18800000.0
2009-06-16 14:14:00,1.12404,1.12414,1.12361,1.12388,19400000.0
2009-06-16 14:15:00,1.1237,1.124,1.12333,1.12346,29600000.0
2009-06-16 14:16:00,1.12296,1.1234,1.12286,1.12305,28400000.0
2009-06-16 14:17:00,1.12308,1.12309,1.12268,1.12292,15800000.0
2009-06-16 14:18:00,1.12304,1.12338,1.12277,1.12332,15000000.0
2009-06-16 14:19:00,1.12334,1.12334,1.12268,1.12279,11200000.0
2009-06-16 14:20:00,1.1228,1.1233,1.12237,1.12307,21800000.0
2009-06-16 14:21:00,1.12306,1.12406,1.12287,1.12406,23000000.0
2009-06-16 14:22:00,1.12378,1.12401,1.1235,1.12364,28000000.0
2009-06-16 14:23:00,1.12345,1.12384,1.12312,1.12384,50999999.0
2009-06-16 14:24:00,1.12365,1.12376,1.12326,1.12365,18600000.0
2009-06-16 14:25:00,1.12352,1.12362,1.12307,1.12341,10600000.0
2009-06-16 14:26:00,1.12368,1.12406,1.12348,1.12397,15800000.0
2009-06-16 14:27:00,1.12455,1.12456,1.12404,1.1244,24600000.0
2009-06-16 14:28:00,1.12428,1.12483,1.12399,1.12482,37600000.0
2009-06-16 14:29:00,1.12462,1.12483,1.12438,1.12452,35800000.0
2009-06-16 14:30:00,1.12404,1.12426,1.12268,1.12268,28600000.0
2009-06-16 14:31:00,1.1224,1.12261,1.12197,1.12249,37200001.0
2009-06-16 14:32:00,1.12215,1.12315,1.12211,1.12304,16600000.0
2009-06-16 14:33:00,1.12298,1.12328,1.12288,1.12288,26000000.0
2009-06-16 14:34:00,1.12286,1.12335,1.12264,1.12332,19000000.0
2009-06-16 14:35:00,1.1229,1.12328,1.12285,1.12287,24600000.0
2009-06-16 14:36:00,1.12288,1.12352,1.1228,1.12352,10800000.0
2009-06-16 14:37:00,1.12365,1.12394,1.12349,1.12394,35400000.0
2009-06-16 14:38:00,1.12385,1.12445,1.12385,1.12429,10800000.0
2009-06-16 14:39:00,1.12393,1.12446,1.12364,1.124,27600000.0
2009-06-16 14:40:00,1.12417,1.12424,1.12362,1.12379,27600000.0
2009-06-16 14:41:00,1.12388,1.12456,1.12369,1.12428,26600000.0
2009-06-16 14:42:00,1.12447,1.1245,1.12372,1.12394,10000000.0
2009-06-16 14:43:00,1.12372,1.12372,1.12309,1.12321,11600000.0
2009-06-16 14:44:00,1.12342,1.12353,1.12297,1.12332,33900000.0
2009-06-16 14:45:00,1.12366,1.12391,1.1232,1.12336,11400000.0
2009-06-16 14:46:00,1.12375,1.12408,1.12356,1.12387,12600000.0
2009-06-16 14:47:00,1.1239,1.1242,1.12365,1.1242,17800000.0
2009-06-16 14:48:00,1.12428,1.12431,1.1238,1.12406,20800000.0
2009-06-16 14:49:00,1.12378,1.12419,1.12366,1.12416,25000000.0
2009-06-16 14:50:00,1.12437,1.12442,1.12382,1.12434,14400000.0
2009-06-16 14:51:00,1.12423,1.12463,1.12422,1.12459,33599999.0
2009-06-16 14:52:00,1.12423,1.12521,1.12411,1.12465,24000000.0
2009-06-16 14:53:00,1.12495,1.12511,1.12475,1.12509,18800000.0
2009-06-16 14:54:00,1.125,1.12582,1.12478,1.12582,26200000.0
2009-06-16 14:55:00,1.12565,1.12589,1.1255,1.12578,21400000.0
2009-06-16 14:56:00,1.12583,1.12648,1.12563,1.12563,25000000.0
2009-06-16 14:57:00,1.12565,1.12575,1.12524,1.12566,26400000.0
2009-06-16 14:58:00,1.12595,1.12598,1.12543,1.12552,13200000.0
2009-06-16 14:59:00,1.1258,1.1258,1.12507,1.12553,13400000.0
2009-06-16 15:00:00,1.12577,1.12588,1.12491,1.12507,12400000.0
2009-06-16 15:01:00,1.12512,1.12525,1.12461,1.12473,17800000.0
2009-06-16 15:02:00,1.12463,1.12508,1.12454,1.12493,28400000.0
2009-06-16 15:03:00,1.12508,1.12526,1.12465,1.12486,26400000.0
2009-06-16 15:04:00,1.12453,1.12509,1.12453,1.12475,20600000.0
2009-06-16 15:05:00,1.1249,1.1249,1.124,1.12426,26600000.0
2009-06-16 15:06:00,1.12419,1.12446,1.12398,1.12423,22400000.0
2009-06-16 15:07:00,1.12425,1.12425,1.12354,1.1238,20000000.0
2009-06-16 15:08:00,1.12407,1.1243,1.12368,1.12412,11800000.0
2009-06-16 15:09:00,1.12396,1.12438,1.12396,1.12421,20400000.0
2009-06-16 15:10:00,1.12425,1.12446,1.12401,1.12446,13600000.0
2009-06-16 15:11:00,1.12431,1.1248,1.12421,1.12427,38200000.0
2009-06-16 15:12:00,1.1241,1.12418,1.12375,1.12379,13000000.0
2009-06-16 15:13:00,1.12343,1.12385,1.12343,1.12382,26000000.0
2009-06-16 15:14:00,1.12408,1.12408,1.12361,1.1239,14800000.0
2009-06-16 15:15:00,1.12413,1.1249,1.12391,1.12482,23400000.0
2009-06-16 15:16:00,1.12538,1.12604,1.12493,1.12604,24800000.0
2009-06-16 15:17:00,1.12598,1.12628,1.12578,1.1261,30000000.0
2009-06-16 15:18:00,1.12627,1.12639,1.12597,1.12626,20200000.0
2009-06-16 15:19:00,1.12589,1.12646,1.12589,1.12642,13800000.0
2009-06-16 15:20:00,1.12631,1.12801,1.1262,1.1277,18800000.0
2009-06-16 15:21:00,1.12765,1.1279,1.12736,1.12778,17000000.0
2009-06-16 15:22:00,1.12764,1.12786,1.12744,1.12744,25200000.0
2009-06-16 15:23:00,1.12713,1.1275,1.12687,1.12731,12200000.0
2009-06-16 15:24:00,1.12724,1.12735,1.12695,1.12713,26400000.0
2009-06-16 15:25:00,1.12676,1.12724,1.1266,1.12692,22800000.0
2009-06-16 15:26:00,1.12694,1.12813,1.1267,1.12813,11800000.0
2009-06-16 15:27:00,1.1283,1.12834,1.12778,1.12814,22400000.0
2009-06-16 15:28:00,1.12783,1.1281,1.12743,1.12756,20200000.0
2009-06-16 15:29:00,1.12742,1.12759,1.12712,1.12736,27400000.0
2009-06-16 15:30:00,1.12713,1.1276,1.12668,1.12748,11000000.0
2009-06-16 15:31:00,1.12729,1.1278,1.12704,1.12751,14400000.0
2009-06-16 15:32:00,1.12733,1.128,1.12707,1.12789,24100000.0
2009-06-16 15:33:00,1.12792,1.12828,1.12767,1.12828,11600000.0
2009-06-16 15:34:00,1.12808,1.12845,1.1279,1.12841,19400000.0
2009-06-16 15:35:00,1.1281,1.12824,1.12785,1.12794,15400000.0
2009-06-16 15:36:00,1.1282,1.12822,1.12757,1.12775,8800000.0
2009-06-16 15:37:00,1.12822,1.12881,1.12787,1.12881,27400000.0
2009-06-16 15:38:00,1.12953,1.12971,1.129,1.12968,24200000.0
2009-06-16 15:39:00,1.13023,1.13041,1.1298,1.1301,16800000.0
2009-06-16 15:40:00,1.13077,1.13077,1.13001,1.13001,14200000.0
2009-06-16 15:41:00,1.12998,1.13038,1.12971,1.13005,15600000.0
2009-06-16 15:42:00,1.13021,1.13041,1.12988,1.13023,11600000.0
2009-06-16 15:43:00,1.13024,1.1303,1.12932,1.12947,19000000.0
2009-06-16 15:44:00,1.12963,1.12981,1.12934,1.12943,35000000.0
2009-06-16 15:45:00,1.12921,1.12952,1.12882,1.12903,16000000.0
2009-06-16 15:46:00,1.12902,1.12919,1.12875,1.12894,22400000.0
2009-06-16 15:47:00,1.12905,1.12977,1.12884,1.12965,20200000.0
2009-06-16 15:48:00,1.1296,1.12967,1.12914,1.12967,20400000.0
2009-06-16 15:49:00,1.1294,1.12964,1.12924,1.12929,35200000.0
2009-06-16 15:50:00,1.1294,1.12962,1.12867,1.12898,18400000.0
2009-06-16 15:51:00,1.12883,1.12906,1.12853,1.12894,27800000.0
2009-06-16 15:52:00,1.12897,1.12897,1.12815,1.12815,16400000.0
2009-06-16 15:53:00,1.12866,1.12866,1.128,1.12829,21400000.0
2009-06-16 15:54:00,1.12853,1.12891,1.12848,1.12883,25600000.0
2009-06-16 15:55:00,1.12916,1.12938,1.12869,1.12929,29800000.0
2009-06-16 15:56:00,1.12925,1.12992,1.12917,1.12987,29800000.0
2009-06-16 15:57:00,1.12977,1.13002,1.12953,1.12991,19600000.0
2009-06-16 15:58:00,1.12979,1.12999,1.12951,1.12975,17000000.0
2009-06-16 15:59:00,1.12941,1.13023,1.12925,1.1302,14000000.0
2009-06-16 16:00:00,1.13038,1.13038,1.12965,1.13016,26800000.0
2009-06-16 16:01:00,1.13032,1.13034,1.1297,1.13,25800000.0
2009-06-16 16:02:00,1.13011,1.13068,1.1298,1.13068,15600000.0
2009-06-16 16:03:00,1.13064,1.13064,1.12983,1.13004,21000000.0
2009-06-16 16:04:00,1.13023,1.13023,1.12958,1.12998,18200000.0
2009-06-16 16:05:00,1.13003,1.13018,1.12971,1.13005,24200000.0
2009-06-16 16:06:00,1.1301,1.1303,1.12977,1.13004,17400000.0
2009-06-16 16:07:00,1.12999,1.1303,1.12974,1.12978,18000000.0
2009-06-16 16:08:00,1.13045,1.13081,1.13017,1.13081,35200000.0
2009-06-16 16:09:00,1.13092,1.13111,1.13063,1.13107,41600000.0
2009-06-16 16:10:00,1.13115,1.13115,1.13058,1.13101,23600000.0
2009-06-16 16:11:00,1.13073,1.13134,1.1307,1.13115,23600000.0
2009-06-16 16:12:00,1.13098,1.13192,1.13079,1.13192,18400000.0
2009-06-16 16:13:00,1.13225,1.13235,1.13165,1.13207,22800000.0
2009-06-16 16:14:00,1.13207,1.13216,1.13144,1.13151,23000000.0
2009-06-16 16:15:00,1.13182,1.1319,1.13141,1.13178,13800000.0
2009-06-16 16:16:00,1.1318,1.13207,1.13151,1.13191,23000000.0
2009-06-16 16:17:00,1.13205,1.1325,1.13168,1.1325,22200000.0
2009-06-16 16:18:00,1.1328,1.13433,1.1328,1.13422,14000000.0
2009-06-16 16:19:00,1.13394,1.13433,1.13366,1.13392,28200000.0
2009-06-16 16:20:00,1.13387,1.13387,1.13328,1.13336,16600000.0
2009-06-16 16:21:00,1.13303,1.13384,1.13303,1.13359,20000000.0
2009-06-16 16:22:00,1.13356,1.13365,1.13302,1.13335,25200000.0
2009-06-16 16:23:00,1.13293,1.13358,1.13293,1.13322,14400000.0
2009-06-16 16:24:00,1.13335,1.13335,1.13229,1.13229,19200000.0
2009-06-16 16:25:00,1.1328,1.13293,1.13219,1.13264,33200000.0
2009-06-16 16:26:00,1.13281,1.13317,1.13281,1.13286,22600000.0
2009-06-16 16:27:00,1.13322,1.13328,1.1326,1.13283,12200000.0
2009-06-16 16:28:00,1.13288,1.13305,1.13251,1.13264,17200000.0
2009-06-16 16:29:00,1.13241,1.13301,1.13228,1.13253,26400000.0
2009-06-16 16:30:00,1.1328,1.13295,1.13237,1.13271,16800000.0
2009-06-16 16:31:00,1.13258,1.13291,1.13241,1.13241,30000000.0
2009-06-16 16:32:00,1.13292,1.13301,1.13227,1.13228,9200000.0
2009-06-16 16:33:00,1.1318,1.13232,1.13155,1.13201,28600000.0
2009-06-16 16:34:00,1.13176,1.1327,1.13167,1.13251,43000000.0
2009-06-16 16:35:00,1.13242,1.13276,1.13213,1.13259,24000000.0
2009-06-16 16:36:00,1.13248,1.13261,1.13223,1.13253,22600000.0
2009-06-16 16:37:00,1.13267,1.13281,1.13155,1.13155,11800000.0
2009-06-16 16:38:00,1.13182,1.13206,1.13121,1.13156,12000000.0
2009-06-16 16:39:00,1.13155,1.13156,1.13125,1.13137,32800000.0
2009-06-16 16:40:00,1.1311,1.13192,1.13103,1.13192,13000000.0
2009-06-16 16:41:00,1.13185,1.13209,1.13154,1.13157,17800000.0
2009-06-16 16:42:00,1.13169,1.13169,1.13087,1.13128,10800000.0
2009-06-16 16:43:00,1.13182,1.13226,1.1316,1.13226,14600000.0
2009-06-16 16:44:00,1.13252,1.13256,1.13198,1.13223,27800000.0
2009-06-16 16:45:00,1.13198,1.13248,1.13175,1.13204,19000000.0
2009-06-16 16:46:00,1.1321,1.13213,1.13129,1.13164,13200000.0
2009-06-16 16:47:00,1.13197,1.13197,1.13133,1.13172,24000000.0
2009-06-16 16:48:00,1.13165,1.13227,1.13144,1.13185,21000000.0
2009-06-16 16:49:00,1.13232,1.13237,1.13181,1.13223,24400000.0
2009-06-16 16:50:00,1.13207,1.13228,1.13176,1.13208,18200000.0
2009-06-16 16:51:00,1.13193,1.13193,1.13162,1.13182,15200000.0
2009-06-16 16:52:00,1.13197,1.13202,1.13135,1.1316,23800000.0
2009-06-16 16:53:00,1.13182,1.13198,1.13073,1.13097,10800000.0
2009-06-16 16:54:00,1.13101,1.13147,1.13075,1.13099,38400000.0
2009-06-16 16:55:00,1.13091,1.13134,1.13074,1.13107,37800001.0
2009-06-16 16:56:00,1.13058,1.13117,1.13055,1.13113,13200000.0
2009-06-16 16:57:00,1.13122,1.13127,1.13071,1.13097,23000000.0
2009-06-16 16:58:00,1.13109,1.13124,1.13039,1.13068,13600000.0
2009-06-16 16:59:00,1.13053,1.13111,1.13041,1.13094,26800000.0
2009-06-16 17:00:00,1.13105,1.13106,1.13017,1.13036,24700000.0
2009-06-16 17:01:00,1.1303,1.1308,1.13022,1.13035,20200000.0
2009-06-16 17:02:00,1.1304,1.1304,1.12962,1.12966,8000000.0
2009-06-16 17:03:00,1.12979,1.12984,1.12949,1.1297,17600000.0
2009-06-16 17:04:00,1.12987,1.13,1.12955,1.12958,19400000.0
2009-06-16 17:05:00,1.13002,1.13021,1.1298,1.13001,24800000.0
2009-06-16 17:06:00,1.13032,1.13048,1.13012,1.13017,12800000.0
2009-06-16 17:07:00,1.1302,1.13029,1.12966,1.13018,46200000.0
2009-06-16 17:08:00,1.13013,1.13062,1.13003,1.13037,22600000.0
2009-06-16 17:09:00,1.13016,1.1304,1.12971,1.12971,17800000.0
2009-06-16 17:10:00,1.12983,1.13034,1.12979,1.1299,20200000.0
2009-06-16 17:11:00,1.13012,1.13066,1.13009,1.13066,17800000.0
2009-06-16 17:12:00,1.13074,1.13081,1.13045,1.13078,15400000.0
2009-06-16 17:13:00,1.13095,1.13095,1.13037,1.13048,11000000.0
2009-06-16 17:14:00,1.13094,1.13094,1.13044,1.13044,14000000.0
2009-06-16 17:15:00,1.1306,1.13065,1.12936,1.12965,15400000.0
2009-06-16 17:16:00,1.12989,1.13003,1.12962,1.12962,27800000.0
2009-06-16 17:17:00,1.1298,1.13007,1.1298,1.13007,15200000.0
2009-06-16 17:18:00,1.12992,1.13011,1.12966,1.12985,18400000.0
2009-06-16 17:19:00,1.12983,1.13008,1.12977,1.12999,27400000.0
2009-06-16 17:20:00,1.1298,1.12995,1.12933,1.12941,31000000.0
2009-06-16 17:21:00,1.12964,1.12981,1.12946,1.1297,10200000.0
2009-06-16 17:22:00,1.12992,1.13043,1.12979,1.13043,14800000.0
2009-06-16 17:23:00,1.13025,1.13036,1.13015,1.13029,61800001.0
2009-06-16 17:24:00,1.13014,1.13048,1.13014,1.13035,24800000.0
2009-06-16 17:25:00,1.13037,1.1304,1.12992,1.13005,11000000.0
2009-06-16 17:26:00,1.13058,1.13103,1.13003,1.13099,20600000.0
2009-06-16 17:27:00,1.1314,1.1314,1.13098,1.13119,16000000.0
2009-06-16 17:28:00,1.13113,1.13131,1.13092,1.1311,23400000.0
2009-06-16 17:29:00,1.1311,1.1311,1.13054,1.13054,26600000.0
2009-06-16 17:30:00,1.13048,1.13134,1.13048,1.13119,8800000.0
2009-06-16 17:31:00,1.1311,1.1314,1.1309,1.13106,20600000.0
2009-06-16 17:32:00,1.13118,1.1314,1.13108,1.13126,14800000.0
2009-06-16 17:33:00,1.13128,1.13135,1.13113,1.13125,39600000.0
2009-06-16 17:34:00,1.13132,1.13136,1.13104,1.1313,17400000.0
2009-06-16 17:35:00,1.13115,1.13206,1.13115,1.132,32800000.0
2009-06-16 17:36:00,1.132,1.13201,1.13133,1.13179,22400000.0
2009-06-16 17:37:00,1.1317,1.1317,1.13147,1.13147,6600000.0
2009-06-16 17:38:00,1.13135,1.13157,1.13096,1.13142,13200000.0
2009-06-16 17:39:00,1.13142,1.13144,1.13063,1.13095,33400000.0
2009-06-16 17:40:00,1.13083,1.13137,1.13083,1.13129,21200001.0
2009-06-16 17:41:00,1.1309,1.13118,1.13085,1.13091,30200000.0
2009-06-16 17:42:00,1.13085,1.13121,1.13082,1.13092,15400000.0
2009-06-16 17:43:00,1.13084,1.131,1.13073,1.13084,20200000.0
2009-06-16 17:44:00,1.13074,1.13092,1.13055,1.13079,33000000.0
2009-06-16 17:45:00,1.13105,1.13109,1.1307,1.13085,16600000.0
2009-06-16 17:46:00,1.13101,1.13137,1.13086,1.13137,25800000.0
2009-06-16 17:47:00,1.13155,1.13195,1.13155,1.13195,19200000.0
2009-06-16 17:48:00,1.13215,1.13233,1.13201,1.13229,28000000.0
2009-06-16 17:49:00,1.13227,1.13278,1.13212,1.13278,22600000.0
2009-06-16 17:50:00,1.13312,1.13324,1.13281,1.1331,17400000.0
2009-06-16 17:51:00,1.13315,1.13342,1.13307,1.1333,29400000.0
2009-06-16 17:52:00,1.13325,1.13382,1.13325,1.13356,26000000.0
2009-06-16 17:53:00,1.13328,1.13344,1.13296,1.13296,12200000.0
2009-06-16 17:54:00,1.13312,1.13327,1.13263,1.13263,23200000.0
2009-06-16 17:55:00,1.13317,1.13329,1.13302,1.13329,18200000.0
2009-06-16 17:56:00,1.13325,1.1335,1.13316,1.13327,22000000.0
2009-06-16 17:57:00,1.13317,1.13352,1.13317,1.13323,14000000.0
2009-06-16 17:58:00,1.13337,1.13349,1.13295,1.13295,18400000.0
2009-06-16 17:59:00,1.13297,1.13307,1.13205,1.13218,16600000.0
2009-06-16 18:00:00,1.13213,1.13264,1.13213,1.13244,19800000.0
2009-06-16 18:01:00,1.13225,1.13284,1.13225,1.13261,22400000.0
2009-06-16 18:02:00,1.13269,1.13285,1.1326,1.1326,14600000.0
2009-06-16 18:03:00,1.13266,1.13266,1.13214,1.13224,10200000.0
2009-06-16 18:04:00,1.1324,1.13253,1.13207,1.13217,14000000.0
2009-06-16 18:05:00,1.13203,1.13248,1.13177,1.13177,17800000.0
2009-06-16 18:06:00,1.13237,1.13255,1.1321,1.13237,17600000.0
2009-06-16 18:07:00,1.13238,1.1327,1.13222,1.13244,31600000.0
2009-06-16 18:08:00,1.1325,1.13265,1.13221,1.13225,22700000.0
2009-06-16 18:09:00,1.13233,1.13258,1.13211,1.13211,22400000.0
2009-06-16 18:10:00,1.13208,1.13242,1.13204,1.13212,30800000.0
2009-06-16 18:11:00,1.13195,1.13211,1.13176,1.1318,20600000.0
2009-06-16 18:12:00,1.13153,1.13177,1.13121,1.13128,24200000.0
2009-06-16 18:13:00,1.13132,1.13144,1.13091,1.13111,23000000.0
2009-06-16 18:14:00,1.1309,1.13125,1.1309,1.131,23600000.0
2009-06-16 18:15:00,1.13107,1.13197,1.13107,1.13172,9400000.0
2009-06-16 18:16:00,1.13182,1.13201,1.13136,1.13144,30200000.0
2009-06-16 18:17:00,1.13128,1.13152,1.13113,1.13144,21400000.0
2009-06-16 18:18:00,1.13125,1.13179,1.13125,1.13173,23400001.0
2009-06-16 18:19:00,1.13158,1.13196,1.13158,1.13177,27800000.0
2009-06-16 18:20:00,1.13196,1.13224,1.13178,1.13224,21600000.0
2009-06-16 18:21:00,1.13232,1.13243,1.13197,1.1324,13600000.0
2009-06-16 18:22:00,1.1324,1.13267,1.13216,1.13222,37000000.0
2009-06-16 18:23:00,1.13232,1.13257,1.13232,1.13245,64200002.0
2009-06-16 18:24:00,1.13223,1.13257,1.13211,1.13238,34200000.0
2009-06-16 18:25:00,1.13243,1.13252,1.1321,1.13238,27400000.0
2009-06-16 18:26:00,1.13221,1.13253,1.13185,1.13185,19600000.0
2009-06-16 18:27:00,1.13195,1.13195,1.13134,1.13139,24800000.0
2009-06-16 18:28:00,1.13152,1.13166,1.13129,1.13129,13600000.0
2009-06-16 18:29:00,1.1315,1.13184,1.1315,1.13173,16200000.0
2009-06-16 18:30:00,1.13175,1.13265,1.13173,1.13235,26600000.0
2009-06-16 18:31:00,1.13228,1.13277,1.13228,1.13277,19200000.0
2009-06-16 18:32:00,1.13259,1.13324,1.13259,1.13285,23200000.0
2009-06-16 18:33:00,1.13297,1.1333,1.1329,1.1333,23500000.0
2009-06-16 18:34:00,1.13345,1.13373,1.13321,1.13351,16400000.0
2009-06-16 18:35:00,1.1334,1.13378,1.13334,1.1336,25300000.0
2009-06-16 18:36:00,1.13341,1.1338,1.13321,1.13321,29800000.0
2009-06-16 18:37:00,1.1332,1.1335,1.13316,1.13338,15400000.0
2009-06-16 18:38:00,1.13327,1.13351,1.13318,1.13327,12800000.0
2009-06-16 18:39:00,1.13321,1.13359,1.13316,1.13335,25800000.0
2009-06-16 18:40:00,1.13353,1.1338,1.13331,1.1338,19000000.0
2009-06-16 18:41:00,1.13353,1.13397,1.13343,1.13392,29800000.0
2009-06-16 18:42:00,1.1338,1.13393,1.13341,1.13348,28000000.0
2009-06-16 18:43:00,1.13372,1.13385,1.13323,1.13335,19400000.0
2009-06-16 18:44:00,1.13311,1.1332,1.13283,1.13312,21200000.0
2009-06-16 18:45:00,1.13308,1.13373,1.13289,1.13373,22600000.0
2009-06-16 18:46:00,1.134,1.13425,1.13379,1.13425,19600000.0
2009-06-16 18:47:00,1.13428,1.13499,1.13428,1.13478,30600000.0
2009-06-16 18:48:00,1.13506,1.13526,1.13482,1.13521,38200001.0
2009-06-16 18:49:00,1.13508,1.13512,1.13431,1.13435,16800000.0
2009-06-16 18:50:00,1.13458,1.13458,1.1342,1.13458,26000000.0
2009-06-16 18:51:00,1.13483,1.13539,1.13476,1.13539,15400000.0
2009-06-16 18:52:00,1.13545,1.13546,1.13471,1.13471,24000000.0
2009-06-16 18:53:00,1.13488,1.13489,1.13448,1.1345,20600000.0
2009-06-16 18:54:00,1.1343,1.135,1.13425,1.13434,14200000.0
2009-06-16 18:55:00,1.13401,1.13444,1.13393,1.13399,17600000.0
2009-06-16 18:56:00,1.13405,1.13422,1.13383,1.13414,20800000.0
2009-06-16 18:57:00,1.13409,1.1342,1.13375,1.13384,14600000.0
2009-06-16 18:58:00,1.13368,1.13416,1.13368,1.13416,24000000.0
2009-06-16 18:59:00,1.13405,1.13485,1.13405,1.13482,42700001.0
2009-06-16 19:00:00,1.1349,1.13511,1.1348,1.13502,15800000.0
2009-06-16 19:01:00,1.13516,1.13533,1.13501,1.13505,25200000.0
2009-06-16 19:02:00,1.13523,1.1354,1.13517,1.13538,9800000.0
2009-06-16 19:03:00,1.13517,1.13558,1.13514,1.13558,9700000.0
2009-06-16 19:04:00,1.13542,1.13558,1.13443,1.1345,20500000.0
2009-06-16 19:05:00,1.1345,1.1345,1.13388,1.13412,16200000.0
2009-06-16 19:06:00,1.13412,1.1349,1.13408,1.1349,18400000.0
2009-06-16 19:07:00,1.1348,1.13513,1.13477,1.13491,26200000.0
2009-06-16 19:08:00,1.13481,1.13496,1.13481,1.13483,10000000.0
2009-06-16 19:09:00,1.13485,1.13516,1.13473,1.13487,25000000.0
2009-06-16 19:10:00,1.1348,1.13495,1.13426,1.13483,34600000.0
2009-06-16 19:11:00,1.13513,1.13515,1.13475,1.135,25400000.0
2009-06-16 19:12:00,1.13473,1.13526,1.13469,1.13469,12400000.0
2009-06-16 19:13:00,1.13489,1.13504,1.13414,1.13422,23200000.0
2009-06-16 19:14:00,1.13435,1.13445,1.1341,1.13429,27600000.0
2009-06-16 19:15:00,1.13418,1.13447,1.13413,1.13425,15200000.0
2009-06-16 19:16:00,1.13435,1.13443,1.134,1.134,17000000.0
2009-06-16 19:17:00,1.13438,1.13467,1.13413,1.1346,22800000.0
2009-06-16 19:18:00,1.13448,1.13471,1.13442,1.13461,11800000.0
2009-06-16 19:19:00,1.13477,1.13493,1.13451,1.1346,21800000.0
2009-06-16 19:20:00,1.13478,1.13515,1.13477,1.13507,19400000.0
2009-06-16 19:21:00,1.1352,1.1352,1.1349,1.13493,17000000.0
2009-06-16 19:22:00,1.13501,1.13576,1.13501,1.13535,23600000.0
2009-06-16 19:23:00,1.13538,1.1357,1.1352,1.1357,41200001.0
2009-06-16 19:24:00,1.13566,1.13583,1.13558,1.13573,17400000.0
2009-06-16 19:25:00,1.1356,1.1359,1.13545,1.13554,20800000.0
2009-06-16 19:26:00,1.13535,1.13591,1.13524,1.1354,25600000.0
2009-06-16 19:27:00,1.13517,1.13534,1.13496,1.13513,16200000.0
2009-06-16 19:28:00,1.13485,1.13507,1.1346,1.13486,26400000.0
2009-06-16 19:29:00,1.1347,1.13473,1.13436,1.13439,19600000.0
2009-06-16 19:30:00,1.13455,1.13475,1.13437,1.13473,24800000.0
2009-06-16 19:31:00,1.13458,1.13499,1.13455,1.13472,15600000.0
2009-06-16 19:32:00,1.13438,1.13459,1.13399,1.13399,24400000.0
2009-06-16 19:33:00,1.13383,1.13466,1.13378,1.13441,10400000.0
2009-06-16 19:34:00,1.1345,1.13475,1.13385,1.13393,24200000.0
2009-06-16 19:35:00,1.13432,1.13434,1.1337,1.134,18200000.0
2009-06-16 19:36:00,1.13393,1.13437,1.13386,1.13433,31400000.0
2009-06-16 19:37:00,1.13434,1.13459,1.13428,1.13453,33400000.0
2009-06-16 19:38:00,1.1346,1.13482,1.13395,1.13405,19800000.0
2009-06-16 19:39:00,1.13407,1.13432,1.1335,1.1335,32000000.0
2009-06-16 19:40:00,1.13365,1.13389,1.13343,1.13371,14500000.0
2009-06-16 19:41:00,1.13352,1.13405,1.13352,1.13391,9600000.0
2009-06-16 19:42:00,1.13375,1.1339,1.13351,1.1336,14600000.0
2009-06-16 19:43:00,1.13324,1.13367,1.13311,1.13334,30000000.0
2009-06-16 19:44:00,1.1331,1.13327,1.13268,1.13288,19800000.0
2009-06-16 19:45:00,1.13265,1.13302,1.13249,1.13253,15400000.0
2009-06-16 19:46:00,1.1325,1.13278,1.13239,1.13258,13600000.0
2009-06-16 19:47:00,1.1326,1.13307,1.13255,1.13303,8800000.0
2009-06-16 19:48:00,1.13293,1.13348,1.13286,1.13328,16600000.0
2009-06-16 19:49:00,1.13295,1.13329,1.13278,1.1332,16600000.0
2009-06-16 19:50:00,1.13249,1.13267,1.13209,1.13243,42800000.0
2009-06-16 19:51:00,1.1325,1.13289,1.13248,1.13273,25400000.0
2009-06-16 19:52:00,1.13292,1.13318,1.13291,1.1331,18600000.0
2009-06-16 19:53:00,1.13315,1.13329,1.13283,1.13286,30700000.0
2009-06-16 19:54:00,1.13307,1.13307,1.13264,1.13264,14200000.0
2009-06-16 19:55:00,1.13258,1.13314,1.13248,1.13299,47800000.0
2009-06-16 19:56:00,1.13307,1.13337,1.13298,1.13316,27400000.0
2009-06-16 19:57:00,1.13308,1.13335,1.13282,1.13302,30200000.0
2009-06-16 19:58:00,1.13308,1.13324,1.13283,1.13298,52200000.0
2009-06-16 19:59:00,1.133,1.13334,1.13287,1.13318,14800000.0
2009-06-16 20:00:00,1.13329,1.13344,1.13298,1.13344,18000000.0
2009-06-16 20:01:00,1.1332,1.13376,1.1332,1.13376,16000000.0
2009-06-16 20:02:00,1.13363,1.13415,1.13363,1.1339,19000000.0
2009-06-16 20:03:00,1.13435,1.13441,1.13387,1.13421,27200000.0
2009-06-16 20:04:00,1.13447,1.13455,1.1341,1.13435,37600000.0
2009-06-16 20:05:00,1.1344,1.13483,1.1344,1.13483,16800000.0
2009-06-16 20:06:00,1.13473,1.13516,1.13472,1.13495,39400000.0
2009-06-16 20:07:00,1.1347,1.13496,1.13449,1.13479,26000000.0
2009-06-16 20:08:00,1.13485,1.13491,1.13435,1.13435,22600000.0
2009-06-16 20:09:00,1.1345,1.13463,1.1337,1.1337,16000000.0
2009-06-16 20:10:00,1.13398,1.13432,1.13381,1.13421,28400000.0
2009-06-16 20:11:00,1.13435,1.13474,1.13432,1.13461,15400000.0
2009-06-16 20:12:00,1.13433,1.13458,1.13404,1.13404,16200000.0
2009-06-16 20:13:00,1.13389,1.13417,1.13368,1.13408,16800000.0
2009-06-16 20:14:00,1.13368,1.13442,1.13356,1.13442,22000000.0
2009-06-16 20:15:00,1.13435,1.13473,1.13427,1.13464,16400000.0
2009-06-16 20:16:00,1.13478,1.13491,1.13456,1.13456,17000000.0
2009-06-16 20:17:00,1.13485,1.13485,1.13421,1.13445,16600000.0
2009-06-16 20:18:00,1.13467,1.13477,1.1343,1.13443,14000000.0
2009-06-16 20:19:00,1.1345,1.13459,1.13407,1.1342,32200000.0
2009-06-16 20:20:00,1.13415,1.13425,1.13349,1.13349,16200000.0
2009-06-16 20:21:00,1.13348,1.13361,1.13329,1.13329,33200000.0
2009-06-16 20:22:00,1.13338,1.13339,1.13295,1.13322,25000000.0
2009-06-16 20:23:00,1.13313,1.13346,1.13308,1.13341,13000000.0
2009-06-16 20:24:00,1.13335,1.1336,1.13322,1.13345,15000000.0
2009-06-16 20:25:00,1.1335,1.13383,1.13327,1.13378,22400000.0
2009-06-16 20:26:00,1.13397,1.13422,1.13396,1.1341,21200000.0
2009-06-16 20:27:00,1.1341,1.13418,1.13393,1.13418,22400000.0
2009-06-16 20:28:00,1.1341,1.13465,1.13408,1.13465,14000000.0
2009-06-16 20:29:00,1.1344,1.1346,1.13395,1.13435,19200000.0
2009-06-16 20:30:00,1.13454,1.13501,1.13454,1.13501,22200000.0
2009-06-16 20:31:00,1.1352,1.13531,1.13445,1.13462,23800000.0
2009-06-16 20:32:00,1.1346,1.1346,1.13392,1.13392,26200000.0
2009-06-16 20:33:00,1.13405,1.13411,1.13374,1.13397,23800000.0
2009-06-16 20:34:00,1.13393,1.1342,1.13378,1.13404,29200000.0
2009-06-16 20:35:00,1.13408,1.13464,1.13408,1.13448,26000000.0
2009-06-16 20:36:00,1.13455,1.13524,1.13452,1.13524,19700000.0
2009-06-16 20:37:00,1.1348,1.13499,1.13438,1.13438,16600000.0
2009-06-16 20:38:00,1.1345,1.1345,1.13359,1.13361,27200001.0
2009-06-16 20:39:00,1.13367,1.13378,1.13347,1.1336,17000000.0
2009-06-16 20:40:00,1.13385,1.13405,1.13362,1.13375,13600000.0
2009-06-16 20:41:00,1.13389,1.13408,1.1338,1.13408,16600000.0
2009-06-16 20:42:00,1.13406,1.13443,1.13399,1.1343,16200000.0
2009-06-16 20:43:00,1.13447,1.13447,1.13398,1.13406,31000000.0
2009-06-16 20:44:00,1.13407,1.13442,1.13388,1.13442,21600000.0
2009-06-16 20:45:00,1.13461,1.13461,1.1343,1.1344,19400000.0
2009-06-16 20:46:00,1.13424,1.13424,1.13406,1.13406,4800000.0
2009-06-16 20:47:00,1.1343,1.13437,1.13405,1.13427,8800000.0
2009-06-16 20:48:00,1.13428,1.13473,1.13421,1.13473,17800000.0
2009-06-16 20:49:00,1.13443,1.13476,1.13421,1.13476,69800002.0
2009-06-16 20:50:00,1.13455,1.13482,1.13454,1.13471,18600000.0
2009-06-16 20:51:00,1.13477,1.13479,1.13449,1.13454,18200000.0
2009-06-16 20:52:00,1.13443,1.13482,1.13442,1.13471,22800000.0
2009-06-16 20:53:00,1.1348,1.13494,1.13467,1.1347,25400000.0
2009-06-16 20:54:00,1.1348,1.13495,1.13425,1.1345,8800000.0
2009-06-16 20:55:00,1.13454,1.13466,1.1343,1.13442,12400000.0
2009-06-16 20:56:00,1.13458,1.13479,1.13444,1.13444,29200000.0
2009-06-16 20:57:00,1.1345,1.13459,1.1344,1.13452,26400000.0
2009-06-16 20:58:00,1.13436,1.13448,1.13395,1.13426,19400000.0
2009-06-16 20:59:00,1.13427,1.13457,1.13422,1.13446,34000000.0
2009-06-16 21:00:00,1.13467,1.13472,1.13388,1.13398,19400000.0
2009-06-16 21:01:00,1.13405,1.13445,1.13399,1.1344,27000000.0
2009-06-16 21:02:00,1.13445,1.13445,1.13428,1.1343,17800000.0
2009-06-16 21:03:00,1.13444,1.13461,1.13421,1.13421,13400000.0
2009-06-16 21:04:00,1.1343,1.13443,1.13403,1.13433,35000000.0
2009-06-16 21:05:00,1.13427,1.13455,1.13419,1.13419,18000000.0
2009-06-16 21:06:00,1.13438,1.13438,1.13422,1.13434,11000000.0
2009-06-16 21:07:00,1.13453,1.13453,1.13429,1.13448,8600000.0
2009-06-16 21:08:00,1.1346,1.13476,1.13442,1.13455,21400000.0
2009-06-16 21:09:00,1.13446,1.13474,1.13405,1.13462,30200000.0
2009-06-16 21:10:00,1.13463,1.13466,1.13449,1.13459,15200000.0
2009-06-16 21:11:00,1.13472,1.13472,1.13443,1.13459,13400000.0
2009-06-16 21:12:00,1.13458,1.13499,1.13458,1.13497,15800000.0
2009-06-16 21:13:00,1.13472,1.13493,1.13459,1.1348,18600000.0
2009-06-16 21:14:00,1.13487,1.13497,1.13452,1.13466,41800000.0
2009-06-16 21:15:00,1.13477,1.135,1.1345,1.1345,15000000.0
2009-06-16 21:16:00,1.1345,1.1345,1.13391,1.13391,18400000.0
2009-06-16 21:17:00,1.1341,1.13418,1.13335,1.13355,18000000.0
2009-06-16 21:18:00,1.13333,1.13376,1.13333,1.13371,33400000.0
2009-06-16 21:19:00,1.13361,1.13374,1.13323,1.1335,19200000.0
2009-06-16 21:20:00,1.13348,1.13375,1.13331,1.13375,23200000.0
2009-06-16 21:21:00,1.13365,1.13404,1.13352,1.13391,12800000.0
2009-06-16 21:22:00,1.13355,1.13405,1.13355,1.13396,15400000.0
2009-06-16 21:23:00,1.13378,1.13412,1.13374,1.1339,14200000.0
2009-06-16 21:24:00,1.1339,1.13409,1.13374,1.13395,20400000.0
2009-06-16 21:25:00,1.1338,1.1345,1.13366,1.1345,19400000.0
2009-06-16 21:26:00,1.13428,1.13468,1.13426,1.13433,10800000.0
2009-06-16 21:27:00,1.1347,1.13479,1.13445,1.13445,30600000.0
2009-06-16 21:28:00,1.1346,1.1347,1.13413,1.13421,31600000.0
2009-06-16 21:29:00,1.13392,1.13412,1.13353,1.13403,20800000.0
2009-06-16 21:30:00,1.13408,1.13413,1.13339,1.13346,19200000.0
2009-06-16 21:31:00,1.13372,1.13389,1.13325,1.13371,33000000.0
2009-06-16 21:32:00,1.13394,1.13407,1.13351,1.13383,14600000.0
2009-06-16 21:33:00,1.13428,1.1343,1.13392,1.1341,21000000.0
2009-06-16 21:34:00,1.13405,1.13422,1.13384,1.13403,16600000.0
2009-06-16 21:35:00,1.13422,1.1344,1.13378,1.13402,28000000.0
2009-06-16 21:36:00,1.1342,1.13436,1.1334,1.13346,17000000.0
2009-06-16 21:37:00,1.13363,1.13374,1.13322,1.13366,24800000.0
2009-06-16 21:38:00,1.13376,1.1339,1.13336,1.13353,22500000.0
2009-06-16 21:39:00,1.13388,1.13417,1.13381,1.13406,27200000.0
2009-06-16 21:40:00,1.13387,1.13421,1.13371,1.13413,28200000.0
2009-06-16 21:41:00,1.13405,1.13413,1.13348,1.13367,34200000.0
2009-06-16 21:42:00,1.13382,1.13382,1.13304,1.13323,23600000.0
2009-06-16 21:43:00,1.13321,1.13321,1.13253,1.13269,12800000.0
2009-06-16 21:44:00,1.13283,1.13316,1.13271,1.13308,22200000.0
2009-06-16 21:45:00,1.13332,1.13346,1.13301,1.13307,14800000.0
2009-06-16 21:46:00,1.13292,1.13318,1.13279,1.13305,20200000.0
2009-06-16 21:47:00,1.13303,1.13308,1.13279,1.13279,28800000.0
2009-06-16 21:48:00,1.13296,1.13317,1.13257,1.13307,31600000.0
2009-06-16 21:49:00,1.13322,1.13369,1.13303,1.13362,31800000.0
2009-06-16 21:50:00,1.13352,1.13368,1.13329,1.13356,10800000.0
2009-06-16 21:51:00,1.1336,1.13384,1.1334,1.13375,30400000.0
2009-06-16 21:52:00,1.1338,1.13395,1.13364,1.13395,19200000.0
2009-06-16 21:53:00,1.13387,1.13394,1.13358,1.13388,27800000.0
2009-06-16 21:54:00,1.13385,1.13426,1.13385,1.13409,21200000.0
2009-06-16 21:55:00,1.13393,1.13422,1.13392,1.13416,19400000.0
2009-06-16 21:56:00,1.13401,1.13436,1.13386,1.13429,11000000.0
2009-06-16 21:57:00,1.13415,1.13451,1.13386,1.13449,13800000.0
2009-06-16 21:58:00,1.13453,1.13453,1.13355,1.13407,29000000.0
2009-06-16 21:59:00,1.13425,1.13436,1.13402,1.13427,12000000.0
2009-06-16 22:00:00,1.134,1.1344,1.1339,1.13419,29400000.0
2009-06-16 22:01:00,1.13431,1.1344,1.1342,1.13438,22000000.0
2009-06-16 22:02:00,1.13435,1.1348,1.1343,1.13467,16000000.0
2009-06-16 22:03:00,1.1345,1.1346,1.13403,1.13415,16600000.0
2009-06-16 22:04:00,1.13418,1.13458,1.13418,1.13448,16400000.0
2009-06-16 22:05:00,1.13428,1.13473,1.13428,1.13469,23600000.0
2009-06-16 22:06:00,1.13472,1.13475,1.13449,1.13452,24600000.0
2009-06-16 22:07:00,1.13476,1.13477,1.1346,1.13477,15600000.0
2009-06-16 22:08:00,1.13446,1.13489,1.13444,1.13485,41200000.0
2009-06-16 22:09:00,1.1345,1.13485,1.13417,1.13445,16700000.0
2009-06-16 22:10:00,1.1345,1.13458,1.13424,1.13447,19200000.0
2009-06-16 22:11:00,1.13412,1.13439,1.13348,1.13361,20200000.0
2009-06-16 22:12:00,1.13382,1.13384,1.13347,1.13358,17800000.0
2009-06-16 22:13:00,1.1336,1.13377,1.13351,1.13357,32600000.0
2009-06-16 22:14:00,1.13355,1.13366,1.1333,1.13338,20000000.0
2009-06-16 22:15:00,1.13347,1.13356,1.13326,1.13327,22000000.0
2009-06-16 22:16:00,1.1333,1.1333,1.13285,1.13309,13200000.0
2009-06-16 22:17:00,1.13319,1.13326,1.13283,1.13283,7000000.0
2009-06-16 22:18:00,1.13289,1.13289,1.13273,1.13273,16600000.0
2009-06-16 22:19:00,1.1326,1.13296,1.1326,1.13286,9800000.0
2009-06-16 22:20:00,1.1329,1.13306,1.13272,1.13303,13600000.0
2009-06-16 22:21:00,1.13285,1.13348,1.13281,1.13323,12400000.0
2009-06-16 22:22:00,1.13313,1.13331,1.1329,1.13331,25800000.0
2009-06-16 22:23:00,1.13315,1.13334,1.133,1.13315,18800000.0
2009-06-16 22:24:00,1.13292,1.1333,1.13292,1.1333,16000000.0
2009-06-16 22:25:00,1.13323,1.1336,1.13309,1.13357,32800000.0
2009-06-16 22:26:00,1.134,1.13405,1.13356,1.13388,26000000.0
2009-06-16 22:27:00,1.13413,1.13415,1.13367,1.13396,14600000.0
2009-06-16 22:28:00,1.13394,1.13403,1.1338,1.13388,25400000.0
2009-06-16 22:29:00,1.13402,1.13407,1.13391,1.13394,23000000.0
2009-06-16 22:30:00,1.13385,1.13403,1.13374,1.13391,31800000.0
2009-06-16 22:31:00,1.13417,1.1342,1.13399,1.13418,37800000.0
2009-06-16 22:32:00,1.1343,1.13435,1.13383,1.1342,14400000.0
2009-06-16 22:33:00,1.13442,1.13443,1.13393,1.13437,38400000.0
2009-06-16 22:34:00,1.13432,1.13434,1.13388,1.13427,16400000.0
2009-06-16 22:35:00,1.13422,1.13441,1.13401,1.1343,21400000.0
2009-06-16 22:36:00,1.13434,1.1345,1.13399,1.13411,31800000.0
2009-06-16 22:37:00,1.1337,1.1341,1.13357,1.1341,23000000.0
2009-06-16 22:38:00,1.13412,1.13412,1.1336,1.13383,17200000.0
2009-06-16 22:39:00,1.1337,1.13417,1.13363,1.13384,19200000.0
2009-06-16 22:40:00,1.13384,1.13409,1.13384,1.13409,20600000.0
2009-06-16 22:41:00,1.13415,1.13444,1.134,1.13441,16800000.0
2009-06-16 22:42:00,1.13448,1.13454,1.13406,1.13422,28000000.0
2009-06-16 22:43:00,1.13415,1.13422,1.13384,1.13409,16200000.0
2009-06-16 22:44:00,1.13396,1.1344,1.13388,1.1342,27400000.0
2009-06-16 22:45:00,1.13402,1.13402,1.13349,1.13386,29800000.0
2009-06-16 22:46:00,1.13386,1.13395,1.13336,1.13365,30800000.0
2009-06-16 22:47:00,1.134,1.134,1.13361,1.13388,17200000.0
2009-06-16 22:48:00,1.13387,1.13387,1.13375,1.13386,18000000.0
2009-06-16 22:49:00,1.134,1.134,1.13349,1.13384,32000000.0
2009-06-16 22:50:00,1.13378,1.13401,1.13378,1.13398,25200000.0
2009-06-16 22:51:00,1.134,1.13405,1.13388,1.13404,11400000.0
2009-06-16 22:52:00,1.13405,1.1341,1.13369,1.13386,11000000.0
2009-06-16 22:53:00,1.1338,1.13406,1.13374,1.13394,20600000.0
2009-06-16 22:54:00,1.13397,1.13414,1.13377,1.13406,16400000.0
2009-06-16 22:55:00,1.134,1.13404,1.13378,1.13404,19200000.0
2009-06-16 22:56:00,1.13405,1.13415,1.13379,1.13407,17000000.0
2009-06-16 22:57:00,1.1342,1.1342,1.13379,1.13385,15200000.0
2009-06-16 22:58:00,1.13397,1.13408,1.13374,1.13399,23600000.0
2009-06-16 22:59:00,1.13408,1.135,1.13395,1.13476,23200000.0
2009-06-16 23:00:00,1.13497,1.13506,1.13442,1.13469,13800000.0
2009-06-16 23:01:00,1.13461,1.13461,1.13431,1.13447,15200000.0
2009-06-16 23:02:00,1.13453,1.13483,1.13424,1.13483,34800000.0
2009-06-16 23:03:00,1.13455,1.1349,1.1344,1.13455,15600000.0
2009-06-16 23:04:00,1.13453,1.13488,1.13449,1.13481,17800000.0
2009-06-16 23:05:00,1.13472,1.13472,1.13375,1.1342,13400000.0
2009-06-16 23:06:00,1.1343,1.13431,1.13385,1.13411,13600000.0
2009-06-16 23:07:00,1.13445,1.13448,1.13405,1.1343,21600000.0
2009-06-16 23:08:00,1.13413,1.13433,1.13405,1.13421,26400000.0
2009-06-16 23:09:00,1.13433,1.13433,1.13433,1.13433,1000000.0
2009-06-16 23:10:00,1.13426,1.13426,1.13396,1.13411,9400000.0
2009-06-16 23:11:00,1.1343,1.1343,1.1343,1.1343,4800000.0
2009-06-16 23:12:00,1.13417,1.13443,1.13399,1.13428,28200000.0
2009-06-16 23:13:00,1.13444,1.13455,1.1339,1.13427,33800001.0
2009-06-16 23:14:00,1.1341,1.13425,1.13354,1.13354,18200000.0
2009-06-16 23:15:00,1.13387,1.13412,1.13382,1.13395,11600000.0
2009-06-16 23:16:00,1.13372,1.13396,1.13344,1.13373,22600000.0
2009-06-16 23:17:00,1.13367,1.1338,1.13363,1.1338,10200000.0
2009-06-16 23:18:00,1.1343,1.1343,1.13362,1.13395,28800000.0
2009-06-16 23:19:00,1.13427,1.13427,1.13421,1.13421,2000000.0
2009-06-16 23:20:00,1.13432,1.13444,1.13415,1.13415,12400000.0
2009-06-16 23:21:00,1.1339,1.13414,1.13354,1.13381,30400000.0
2009-06-16 23:22:00,1.13391,1.13391,1.13345,1.13391,19400000.0
2009-06-16 23:23:00,1.13384,1.13406,1.13384,1.13395,12800000.0
2009-06-16 23:24:00,1.13411,1.13411,1.13406,1.13407,4200000.0
2009-06-16 23:25:00,1.13398,1.13425,1.13396,1.13425,20800000.0
2009-06-16 23:26:00,1.13422,1.13426,1.13405,1.13405,29800000.0
2009-06-16 23:27:00,1.13422,1.13436,1.13389,1.1341,60000000.0
2009-06-16 23:28:00,1.1343,1.13451,1.13413,1.13426,17200000.0
2009-06-16 23:29:00,1.13418,1.13457,1.13418,1.13448,29200000.0
2009-06-16 23:30:00,1.1344,1.13453,1.13426,1.13453,13600000.0
2009-06-16 23:31:00,1.13435,1.13449,1.13425,1.13449,14800000.0
2009-06-16 23:32:00,1.13433,1.13447,1.13425,1.13428,24000000.0
2009-06-16 23:33:00,1.13434,1.13445,1.13432,1.13432,5400000.0
2009-06-16 23:34:00,1.13436,1.1344,1.134,1.1344,14200000.0
2009-06-16 23:35:00,1.13436,1.1345,1.13436,1.1345,2000000.0
2009-06-16 23:36:00,1.1344,1.13446,1.1344,1.13446,4800000.0
2009-06-16 23:37:00,1.13452,1.1348,1.13452,1.1348,7600000.0
2009-06-16 23:38:00,1.13476,1.1349,1.13466,1.1349,5000000.0
2009-06-16 23:39:00,1.13487,1.13492,1.13471,1.13472,10600000.0
2009-06-16 23:40:00,1.13476,1.1348,1.13455,1.1348,13800000.0
2009-06-16 23:41:00,1.1349,1.1349,1.1349,1.1349,1200000.0
2009-06-16 23:42:00,1.1348,1.1348,1.1348,1.1348,3800000.0
2009-06-16 23:43:00,1.1348,1.1348,1.1348,1.1348,3200000.0
2009-06-16 23:44:00,1.13483,1.13483,1.13483,1.13483,1000000.0
2009-06-16 23:45:00,1.1349,1.1349,1.1349,1.1349,4000000.0
2009-06-16 23:46:00,1.1348,1.13483,1.13448,1.13483,17400000.0
2009-06-16 23:47:00,1.1349,1.1349,1.1349,1.1349,1000000.0
2009-06-16 23:48:00,1.13485,1.13493,1.1348,1.13492,13600000.0
2009-06-16 23:49:00,1.1348,1.13499,1.13468,1.13479,21900000.0
2009-06-16 23:50:00,1.13488,1.13488,1.13473,1.13483,17000000.0
2009-06-16 23:51:00,1.13479,1.13503,1.13479,1.13502,17400000.0
2009-06-16 23:52:00,1.13502,1.13502,1.13468,1.13487,28200000.0
2009-06-16 23:53:00,1.13483,1.13483,1.13448,1.13459,25400000.0
2009-06-16 23:54:00,1.13496,1.13519,1.13458,1.13458,17800000.0
2009-06-16 23:55:00,1.13499,1.13513,1.13477,1.13477,9400000.0
2009-06-16 23:56:00,1.13507,1.13507,1.13475,1.13505,13800000.0
2009-06-16 23:57:00,1.13508,1.13508,1.13422,1.13452,11600000.0
2009-06-16 23:58:00,1.13477,1.13508,1.13477,1.13487,22600000.0
2009-06-16 23:59:00,1.13498,1.13498,1.13498,1.13498,1000000.0
2009-06-17 00:00:00,1.13502,1.13502,1.13453,1.13466,27600000.0
2009-06-17 00:01:00,1.135,1.13516,1.13474,1.13474,9400000.0
2009-06-17 00:02:00,1.13467,1.13478,1.13467,1.13478,3000000.0
2009-06-17 00:03:00,1.13475,1.13519,1.13475,1.13482,20400000.0
2009-06-17 00:04:00,1.13461,1.13487,1.13443,1.13487,7500000.0
2009-06-17 00:05:00,1.1348,1.1348,1.1344,1.13473,19200000.0
2009-06-17 00:06:00,1.135,1.135,1.13471,1.13485,24000000.0
2009-06-17 00:07:00,1.13488,1.13488,1.13488,1.13488,1000000.0
2009-06-17 00:08:00,1.13465,1.13497,1.1345,1.13497,9600000.0
2009-06-17 00:09:00,1.13486,1.13486,1.13468,1.13473,30800000.0
2009-06-17 00:10:00,1.13487,1.13489,1.13477,1.13489,14800000.0
2009-06-17 00:11:00,1.13467,1.13491,1.13455,1.13475,22800000.0
2009-06-17 00:12:00,1.13465,1.1349,1.1346,1.1346,22800000.0
2009-06-17 00:13:00,1.13495,1.13495,1.13477,1.13488,18800000.0
2009-06-17 00:14:00,1.13495,1.13502,1.1349,1.13497,26200000.0
2009-06-17 00:15:00,1.1349,1.1349,1.1349,1.1349,2400000.0
2009-06-17 00:16:00,1.13478,1.1349,1.13471,1.1349,19200000.0
2009-06-17 00:17:00,1.13478,1.13478,1.13457,1.13457,2000000.0
2009-06-17 00:18:00,1.13502,1.13502,1.13458,1.13491,53000001.0
2009-06-17 00:19:00,1.1348,1.13494,1.1348,1.13494,9200000.0
2009-06-17 00:20:00,1.13498,1.13499,1.13443,1.13476,21600000.0
2009-06-17 00:21:00,1.13498,1.13498,1.13428,1.13461,24200000.0
2009-06-17 00:22:00,1.13482,1.13498,1.13441,1.13461,24500000.0
2009-06-17 00:23:00,1.13485,1.1349,1.13418,1.13454,14600000.0
2009-06-17 00:24:00,1.13485,1.13485,1.13472,1.13475,3000000.0
2009-06-17 00:25:00,1.13499,1.13499,1.13477,1.13494,7200000.0
2009-06-17 00:26:00,1.1346,1.13485,1.13425,1.13464,29000000.0
2009-06-17 00:27:00,1.13496,1.13501,1.13475,1.13491,13800000.0
2009-06-17 00:28:00,1.13479,1.13491,1.13473,1.1348,23000000.0
2009-06-17 00:29:00,1.13487,1.13501,1.13442,1.13488,33400000.0
2009-06-17 00:30:00,1.13495,1.13501,1.13449,1.13477,21600000.0
2009-06-17 00:31:00,1.13497,1.13506,1.13469,1.13478,30400000.0
2009-06-17 00:32:00,1.1349,1.13496,1.13443,1.13452,13600000.0
2009-06-17 00:33:00,1.13443,1.13496,1.13443,1.13487,29800000.0
2009-06-17 00:34:00,1.13485,1.13496,1.13452,1.13463,22000000.0
2009-06-17 00:35:00,1.1349,1.13501,1.13468,1.13501,26800000.0
2009-06-17 00:36:00,1.13458,1.13511,1.13458,1.13497,22200000.0
2009-06-17 00:37:00,1.13482,1.1349,1.13443,1.13483,25400000.0
2009-06-17 00:38:00,1.13503,1.13503,1.13472,1.13472,18200000.0
2009-06-17 00:39:00,1.13492,1.13504,1.13474,1.13474,18200000.0
2009-06-17 00:40:00,1.13475,1.13497,1.13475,1.13486,22200000.0
2009-06-17 00:41:00,1.13483,1.1351,1.13467,1.13478,23400000.0
2009-06-17 00:42:00,1.13493,1.13493,1.13438,1.13462,22600000.0
2009-06-17 00:43:00,1.13465,1.13477,1.13438,1.13477,11800000.0
2009-06-17 00:44:00,1.13472,1.13487,1.13438,1.13461,35700000.0
2009-06-17 00:45:00,1.13466,1.13469,1.13466,1.13469,8200000.0
2009-06-17 00:46:00,1.13455,1.13467,1.13448,1.13467,18000000.0
2009-06-17 00:47:00,1.1347,1.1347,1.13468,1.13468,10600000.0
2009-06-17 00:48:00,1.13475,1.13475,1.13437,1.13439,33400000.0
2009-06-17 00:49:00,1.13465,1.13481,1.13429,1.13443,27400000.0
2009-06-17 00:50:00,1.13465,1.13468,1.13411,1.13468,16800000.0
2009-06-17 00:51:00,1.1347,1.13478,1.13464,1.13464,8400000.0
2009-06-17 00:52:00,1.13458,1.1347,1.13443,1.13454,15200000.0
2009-06-17 00:53:00,1.1349,1.1349,1.13447,1.13456,17800000.0
2009-06-17 00:54:00,1.13467,1.13487,1.13453,1.13465,8800000.0
2009-06-17 00:55:00,1.13465,1.1347,1.13427,1.13457,41600000.0
2009-06-17 00:56:00,1.13481,1.13491,1.13456,1.13468,18200000.0
2009-06-17 00:57:00,1.13503,1.13503,1.13456,1.13485,22000000.0
2009-06-17 00:58:00,1.13478,1.13496,1.13467,1.13481,33400000.0
2009-06-17 00:59:00,1.13485,1.13502,1.13475,1.1349,20800000.0
2009-06-17 01:00:00,1.13463,1.13487,1.13452,1.13476,34800000.0
2009-06-17 01:01:00,1.13472,1.13472,1.13439,1.1347,23200000.0
2009-06-17 01:02:00,1.13458,1.1347,1.13432,1.1347,21400000.0
2009-06-17 01:03:00,1.13456,1.13491,1.13446,1.13491,8000000.0
2009-06-17 01:04:00,1.13456,1.13486,1.13443,1.1346,22800000.0
2009-06-17 01:05:00,1.13465,1.13477,1.13434,1.13443,29000000.0
2009-06-17 01:06:00,1.1346,1.1346,1.13429,1.13429,11200000.0
2009-06-17 01:07:00,1.1341,1.13455,1.1341,1.13444,16400000.0
2009-06-17 01:08:00,1.13435,1.13435,1.13435,1.13435,3200000.0
2009-06-17 01:09:00,1.13428,1.13517,1.13406,1.13502,13600000.0
2009-06-17 01:10:00,1.13477,1.13525,1.13477,1.13497,27000000.0
2009-06-17 01:11:00,1.13495,1.13504,1.13468,1.13504,7200000.0
2009-06-17 01:12:00,1.13501,1.13517,1.1347,1.13517,14800000.0
2009-06-17 01:13:00,1.1348,1.13526,1.1348,1.13503,16400000.0
2009-06-17 01:14:00,1.1349,1.13508,1.1349,1.135,3200000.0
2009-06-17 01:15:00,1.13503,1.13533,1.13456,1.13533,21800000.0
2009-06-17 01:16:00,1.135,1.13526,1.13482,1.13526,14000000.0
2009-06-17 01:17:00,1.1351,1.13532,1.1351,1.1353,14000000.0
2009-06-17 01:18:00,1.13565,1.13586,1.1354,1.13565,29000000.0
2009-06-17 01:19:00,1.1355,1.13566,1.13538,1.13566,16400000.0
2009-06-17 01:20:00,1.13577,1.13584,1.13549,1.13549,14200000.0
2009-06-17 01:21:00,1.13582,1.136,1.13575,1.13575,15200000.0
2009-06-17 01:22:00,1.13558,1.13603,1.13558,1.13595,15400000.0
2009-06-17 01:23:00,1.136,1.136,1.13559,1.13569,34800000.0
2009-06-17 01:24:00,1.13561,1.1359,1.13539,1.1358,25600000.0
2009-06-17 01:25:00,1.13583,1.13604,1.13556,1.13556,21400000.0
2009-06-17 01:26:00,1.13585,1.13591,1.13568,1.13591,9200000.0
2009-06-17 01:27:00,1.13584,1.13607,1.13578,1.13581,24600000.0
2009-06-17 01:28:00,1.13583,1.13609,1.13578,1.13578,17000000.0
2009-06-17 01:29:00,1.13578,1.13592,1.13578,1.13582,20200000.0
2009-06-17 01:30:00,1.13578,1.13592,1.13576,1.13592,7400000.0
2009-06-17 01:31:00,1.13596,1.13596,1.13571,1.13578,16000000.0
2009-06-17 01:32:00,1.13597,1.13602,1.13572,1.13595,14400000.0
2009-06-17 01:33:00,1.13608,1.13616,1.13588,1.13588,11800000.0
2009-06-17 01:34:00,1.13598,1.13598,1.13579,1.13595,12800000.0
2009-06-17 01:35:00,1.13596,1.13621,1.13588,1.13621,13200000.0
2009-06-17 01:36:00,1.136,1.136,1.13584,1.13599,15400000.0
2009-06-17 01:37:00,1.13589,1.13597,1.13589,1.13597,16800000.0
2009-06-17 01:38:00,1.13603,1.13603,1.13586,1.136,17800000.0
2009-06-17 01:39:00,1.13605,1.13614,1.13588,1.13601,14900000.0
2009-06-17 01:40:00,1.13597,1.13601,1.13589,1.13595,16200000.0
2009-06-17 01:41:00,1.13579,1.13608,1.13579,1.13587,30200000.0
2009-06-17 01:42:00,1.13601,1.13608,1.1359,1.136,24300000.0
2009-06-17 01:43:00,1.136,1.13608,1.1359,1.1359,24400000.0
2009-06-17 01:44:00,1.13612,1.13618,1.13589,1.13597,19500000.0
2009-06-17 01:45:00,1.13583,1.13617,1.13583,1.13589,29600000.0
2009-06-17 01:46:00,1.13578,1.13608,1.13578,1.13602,16000000.0
2009-06-17 01:47:00,1.13603,1.13604,1.13589,1.13594,14600000.0
2009-06-17 01:48:00,1.13606,1.13606,1.13588,1.13599,17400000.0
2009-06-17 01:49:00,1.13603,1.13645,1.13603,1.13645,8600000.0
2009-06-17 01:50:00,1.13611,1.13627,1.13606,1.13606,5600000.0
2009-06-17 01:51:00,1.13636,1.13652,1.13636,1.1365,17000000.0
2009-06-17 01:52:00,1.13657,1.13673,1.13643,1.13644,13600000.0
2009-06-17 01:53:00,1.13643,1.13647,1.13596,1.13625,26400000.0
2009-06-17 01:54:00,1.13613,1.13644,1.13603,1.13631,49800000.0
2009-06-17 01:55:00,1.13645,1.13645,1.13624,1.13637,15600000.0
2009-06-17 01:56:00,1.13655,1.13691,1.13608,1.13633,38000000.0
2009-06-17 01:57:00,1.13655,1.13676,1.13626,1.13641,23400000.0
2009-06-17 01:58:00,1.13638,1.13663,1.13615,1.13635,18000000.0
2009-06-17 01:59:00,1.13644,1.13663,1.13613,1.13663,13800000.0
2009-06-17 02:00:00,1.13649,1.13671,1.13649,1.13667,23600000.0
2009-06-17 02:01:00,1.1366,1.13675,1.13609,1.13646,20400000.0
2009-06-17 02:02:00,1.13667,1.13674,1.13618,1.13635,21800000.0
2009-06-17 02:03:00,1.13622,1.13622,1.13577,1.13577,21400000.0
2009-06-17 02:04:00,1.13572,1.13587,1.13544,1.13559,29000000.0
2009-06-17 02:05:00,1.13505,1.13539,1.13486,1.13502,13400000.0
2009-06-17 02:06:00,1.1346,1.13495,1.13451,1.1349,17200000.0
2009-06-17 02:07:00,1.1349,1.13512,1.13471,1.13484,28000000.0
2009-06-17 02:08:00,1.13482,1.13496,1.13382,1.13406,18400000.0
2009-06-17 02:09:00,1.13427,1.1344,1.134,1.1344,17600000.0
2009-06-17 02:10:00,1.13465,1.13471,1.13439,1.13464,31400000.0
2009-06-17 02:11:00,1.13418,1.13476,1.13415,1.13449,24800000.0
2009-06-17 02:12:00,1.13433,1.13471,1.13427,1.13446,21400000.0
2009-06-17 02:13:00,1.1344,1.13444,1.13426,1.13433,16200000.0
2009-06-17 02:14:00,1.1342,1.1343,1.13348,1.13366,13800000.0
2009-06-17 02:15:00,1.1338,1.13394,1.13329,1.13353,24600000.0
2009-06-17 02:16:00,1.13382,1.13396,1.13372,1.13396,33400000.0
2009-06-17 02:17:00,1.13404,1.13421,1.13364,1.13408,10400000.0
2009-06-17 02:18:00,1.13468,1.135,1.13443,1.135,41000000.0
2009-06-17 02:19:00,1.13469,1.13505,1.13442,1.13457,17400000.0
2009-06-17 02:20:00,1.13449,1.13449,1.13375,1.13391,27100000.0
2009-06-17 02:21:00,1.134,1.13412,1.13363,1.134,22600000.0
2009-06-17 02:22:00,1.13395,1.13424,1.13367,1.13399,26600000.0
2009-06-17 02:23:00,1.13413,1.13458,1.13413,1.13458,6400000.0
2009-06-17 02:24:00,1.13467,1.13484,1.13396,1.13396,14800000.0
2009-06-17 02:25:00,1.13408,1.13408,1.13391,1.13408,10600000.0
2009-06-17 02:26:00,1.13402,1.13402,1.13372,1.13392,24200000.0
2009-06-17 02:27:00,1.13365,1.13405,1.13317,1.13405,6800000.0
2009-06-17 02:28:00,1.13418,1.13429,1.13395,1.134,23000000.0
2009-06-17 02:29:00,1.1341,1.13425,1.13405,1.1342,21000000.0
2009-06-17 02:30:00,1.1343,1.13444,1.13405,1.1341,8000000.0
2009-06-17 02:31:00,1.13413,1.13441,1.13403,1.13425,22400000.0
2009-06-17 02:32:00,1.13417,1.13433,1.13395,1.13411,24800000.0
2009-06-17 02:33:00,1.13419,1.1342,1.13384,1.13405,24200000.0
2009-06-17 02:34:00,1.13412,1.13424,1.1336,1.13386,38100000.0
2009-06-17 02:35:00,1.13365,1.13391,1.13345,1.1338,23000000.0
2009-06-17 02:36:00,1.1338,1.13395,1.13341,1.13377,19800000.0
2009-06-17 02:37:00,1.13348,1.13366,1.13324,1.13329,16000000.0
2009-06-17 02:38:00,1.133,1.13358,1.13299,1.13322,23200000.0
2009-06-17 02:39:00,1.13315,1.13347,1.13313,1.13313,24600000.0
2009-06-17 02:40:00,1.13289,1.13327,1.13289,1.1331,17200000.0
2009-06-17 02:41:00,1.1331,1.13331,1.13287,1.13312,22600000.0
2009-06-17 02:42:00,1.1332,1.13325,1.13303,1.13325,17600000.0
2009-06-17 02:43:00,1.13319,1.13319,1.13306,1.13318,12600000.0
2009-06-17 02:44:00,1.13315,1.13332,1.13288,1.13315,12200000.0
2009-06-17 02:45:00,1.1334,1.13418,1.1334,1.13417,8400000.0
2009-06-17 02:46:00,1.13417,1.13439,1.13378,1.13391,24000000.0
2009-06-17 02:47:00,1.13403,1.13443,1.13402,1.13425,27800000.0
2009-06-17 02:48:00,1.13395,1.13416,1.13395,1.13416,20600000.0
2009-06-17 02:49:00,1.1344,1.13451,1.13406,1.13438,15800000.0
2009-06-17 02:50:00,1.13423,1.13439,1.13409,1.13425,16200000.0
2009-06-17 02:51:00,1.13431,1.13443,1.13414,1.13422,27600000.0
2009-06-17 02:52:00,1.1341,1.1341,1.13361,1.13368,21800000.0
2009-06-17 02:53:00,1.13357,1.13379,1.13332,1.13349,28800000.0
2009-06-17 02:54:00,1.13352,1.13371,1.13326,1.13367,25000000.0
2009-06-17 02:55:00,1.13382,1.13407,1.1338,1.13394,18200000.0
2009-06-17 02:56:00,1.13403,1.13424,1.13383,1.13405,18800000.0
2009-06-17 02:57:00,1.13432,1.13432,1.13404,1.13419,14900000.0
2009-06-17 02:58:00,1.13442,1.13449,1.13402,1.13428,37800000.0
2009-06-17 02:59:00,1.13402,1.13414,1.13381,1.1339,16000000.0
2009-06-17 03:00:00,1.13398,1.13429,1.13384,1.13429,13000000.0
2009-06-17 03:01:00,1.13422,1.13425,1.13396,1.13402,18400000.0
2009-06-17 03:02:00,1.13415,1.13437,1.13404,1.13419,24400000.0
2009-06-17 03:03:00,1.1342,1.13437,1.13411,1.1342,16000000.0
2009-06-17 03:04:00,1.13425,1.13425,1.13425,1.13425,1000000.0
2009-06-17 03:05:00,1.13425,1.13443,1.13403,1.13403,30699999.0
2009-06-17 03:06:00,1.13393,1.13432,1.13393,1.13423,31000000.0
2009-06-17 03:07:00,1.1341,1.13426,1.13393,1.13401,24600000.0
2009-06-17 03:08:00,1.13407,1.13421,1.13392,1.13392,9400000.0
2009-06-17 03:09:00,1.1339,1.13414,1.1339,1.13401,11600000.0
2009-06-17 03:10:00,1.13412,1.13439,1.13407,1.13421,34200000.0
2009-06-17 03:11:00,1.1348,1.13534,1.13432,1.13534,23000000.0
2009-06-17 03:12:00,1.13533,1.13535,1.13514,1.13523,39300000.0
2009-06-17 03:13:00,1.13537,1.13537,1.13505,1.13505,16600000.0
2009-06-17 03:14:00,1.13507,1.13518,1.13484,1.13494,33200000.0
2009-06-17 03:15:00,1.13506,1.13534,1.13474,1.13507,26200000.0
2009-06-17 03:16:00,1.13549,1.13551,1.13509,1.13537,29200000.0
2009-06-17 03:17:00,1.13533,1.13567,1.13533,1.13557,21600000.0
2009-06-17 03:18:00,1.13543,1.13551,1.13501,1.13536,24800000.0
2009-06-17 03:19:00,1.13545,1.1355,1.13502,1.13525,19600000.0
2009-06-17 03:20:00,1.13524,1.13544,1.13503,1.13518,17500000.0
2009-06-17 03:21:00,1.13525,1.13553,1.1352,1.13542,10800000.0
2009-06-17 03:22:00,1.1355,1.13559,1.13464,1.13481,10600000.0
2009-06-17 03:23:00,1.1347,1.13541,1.1347,1.1349,41200000.0
2009-06-17 03:24:00,1.13482,1.13487,1.13474,1.13478,4000000.0
2009-06-17 03:25:00,1.13468,1.13502,1.1346,1.13488,34000000.0
2009-06-17 03:26:00,1.13502,1.13507,1.1348,1.13492,9800000.0
2009-06-17 03:27:00,1.1347,1.13512,1.13456,1.13482,43800001.0
2009-06-17 03:28:00,1.13482,1.13484,1.13462,1.13478,10800000.0
2009-06-17 03:29:00,1.13473,1.13483,1.13463,1.13463,8200000.0
2009-06-17 03:30:00,1.13473,1.13473,1.13447,1.1346,19000000.0
2009-06-17 03:31:00,1.13455,1.13478,1.13455,1.13458,45400000.0
2009-06-17 03:32:00,1.13481,1.13481,1.13446,1.13454,15600000.0
2009-06-17 03:33:00,1.13437,1.13482,1.13437,1.13468,15400000.0
2009-06-17 03:34:00,1.1345,1.13465,1.13429,1.13446,24800000.0
2009-06-17 03:35:00,1.13426,1.13471,1.13419,1.1343,20200000.0
2009-06-17 03:36:00,1.13419,1.13423,1.13398,1.13417,23800000.0
2009-06-17 03:37:00,1.13429,1.13438,1.13425,1.13438,9400000.0
2009-06-17 03:38:00,1.13447,1.13466,1.1343,1.1343,36200001.0
2009-06-17 03:39:00,1.13423,1.13466,1.13409,1.13443,11000000.0
2009-06-17 03:40:00,1.13457,1.13462,1.13451,1.13451,29200000.0
2009-06-17 03:41:00,1.13432,1.13466,1.13418,1.13445,24200000.0
2009-06-17 03:42:00,1.13442,1.13442,1.13437,1.13437,12400000.0
2009-06-17 03:43:00,1.13428,1.13472,1.13415,1.13462,10800000.0
2009-06-17 03:44:00,1.13443,1.13475,1.13432,1.13442,24000000.0
2009-06-17 03:45:00,1.13448,1.13448,1.13425,1.13427,16600000.0
2009-06-17 03:46:00,1.1346,1.13468,1.13404,1.13441,14400000.0
2009-06-17 03:47:00,1.1346,1.13476,1.13439,1.13452,21800000.0
2009-06-17 03:48:00,1.1346,1.13515,1.13457,1.13512,22400000.0
2009-06-17 03:49:00,1.13485,1.13535,1.13485,1.13499,23400000.0
2009-06-17 03:50:00,1.1346,1.13513,1.13455,1.13465,16600000.0
2009-06-17 03:51:00,1.13445,1.13467,1.1344,1.13455,10800000.0
2009-06-17 03:52:00,1.13415,1.13454,1.13401,1.13436,19000000.0
2009-06-17 03:53:00,1.13402,1.1342,1.13387,1.13412,27000000.0
2009-06-17 03:54:00,1.13398,1.13428,1.13392,1.13392,22600000.0
2009-06-17 03:55:00,1.13383,1.1339,1.13357,1.1339,9400000.0
2009-06-17 03:56:00,1.13395,1.13406,1.13344,1.13344,12000000.0
2009-06-17 03:57:00,1.13372,1.13372,1.13318,1.13328,25600000.0
2009-06-17 03:58:00,1.13341,1.13354,1.13321,1.13334,14000000.0
2009-06-17 03:59:00,1.1334,1.13369,1.13331,1.13344,32000000.0
2009-06-17 04:00:00,1.13352,1.13385,1.1334,1.13365,21200000.0
2009-06-17 04:01:00,1.1338,1.13395,1.13358,1.13386,20800000.0
2009-06-17 04:02:00,1.13391,1.13418,1.13391,1.13418,7200000.0
2009-06-17 04:03:00,1.13388,1.13417,1.13383,1.13408,21000000.0
2009-06-17 04:04:00,1.13403,1.1343,1.13403,1.1342,10800000.0
2009-06-17 04:05:00,1.13415,1.13423,1.1337,1.13395,30200000.0
2009-06-17 04:06:00,1.13407,1.13415,1.13381,1.13381,9400000.0
2009-06-17 04:07:00,1.13392,1.13399,1.13374,1.13383,27600000.0
2009-06-17 04:08:00,1.13394,1.13399,1.13393,1.13393,8200000.0
2009-06-17 04:09:00,1.13373,1.134,1.13362,1.13397,15800000.0
2009-06-17 04:10:00,1.1341,1.13415,1.13399,1.13399,7800000.0
2009-06-17 04:11:00,1.13412,1.13417,1.13403,1.13403,14800000.0
2009-06-17 04:12:00,1.13402,1.13412,1.13374,1.13388,12400000.0
2009-06-17 04:13:00,1.13357,1.13409,1.13357,1.13405,18000000.0
2009-06-17 04:14:00,1.13398,1.1344,1.13392,1.13428,23400000.0
2009-06-17 04:15:00,1.1343,1.1343,1.13397,1.13421,24000000.0
2009-06-17 04:16:00,1.13418,1.13428,1.13412,1.13413,21400000.0
2009-06-17 04:17:00,1.13416,1.13443,1.13416,1.13438,19600000.0
2009-06-17 04:18:00,1.13435,1.13457,1.13435,1.13448,10000000.0
2009-06-17 04:19:00,1.13455,1.13465,1.13436,1.13436,19800000.0
2009-06-17 04:20:00,1.13436,1.13436,1.13384,1.13384,17200000.0
2009-06-17 04:21:00,1.13403,1.13434,1.13397,1.134,28200000.0
2009-06-17 04:22:00,1.13393,1.13405,1.13387,1.13405,17800000.0
2009-06-17 04:23:00,1.13407,1.13416,1.13391,1.13396,16900000.0
2009-06-17 04:24:00,1.134,1.134,1.134,1.134,1000000.0
2009-06-17 04:25:00,1.13395,1.13425,1.13386,1.13402,18800000.0
2009-06-17 04:26:00,1.13367,1.13414,1.13352,1.13403,22800000.0
2009-06-17 04:27:00,1.1342,1.13428,1.13384,1.13384,14400000.0
2009-06-17 04:28:00,1.13387,1.13397,1.13384,1.13395,27200000.0
2009-06-17 04:29:00,1.13328,1.13403,1.13327,1.1335,14400000.0
2009-06-17 04:30:00,1.13374,1.13384,1.13351,1.13357,20200000.0
2009-06-17 04:31:00,1.13329,1.13373,1.1332,1.13352,40600000.0
2009-06-17 04:32:00,1.13333,1.13367,1.13316,1.13362,24400000.0
2009-06-17 04:33:00,1.13373,1.1341,1.13352,1.13376,53600001.0
2009-06-17 04:34:00,1.13379,1.13379,1.1335,1.13368,12600000.0
2009-06-17 04:35:00,1.13373,1.13393,1.13352,1.13378,10400000.0
2009-06-17 04:36:00,1.13368,1.1339,1.13347,1.13384,17400000.0
2009-06-17 04:37:00,1.13382,1.13389,1.13333,1.13333,17600000.0
2009-06-17 04:38:00,1.1338,1.13397,1.13369,1.13376,20800000.0
2009-06-17 04:39:00,1.13372,1.13388,1.13304,1.13304,18000000.0
2009-06-17 04:40:00,1.1329,1.13317,1.13271,1.13306,15800000.0
2009-06-17 04:41:00,1.13315,1.1333,1.13301,1.13306,17200000.0
2009-06-17 04:42:00,1.13291,1.13349,1.13291,1.13323,33100000.0
2009-06-17 04:43:00,1.13297,1.13321,1.13273,1.13298,19200000.0
2009-06-17 04:44:00,1.13325,1.13347,1.13307,1.13307,12400000.0
2009-06-17 04:45:00,1.13327,1.13379,1.13321,1.13379,27200000.0
2009-06-17 04:46:00,1.13374,1.13389,1.13368,1.13384,14800000.0
2009-06-17 04:47:00,1.13377,1.13392,1.1334,1.1336,19400000.0
2009-06-17 04:48:00,1.13378,1.13396,1.13372,1.13378,22800000.0
2009-06-17 04:49:00,1.13369,1.13389,1.13369,1.13381,24400000.0
2009-06-17 04:50:00,1.13362,1.13383,1.13351,1.13383,17400000.0
2009-06-17 04:51:00,1.13361,1.13375,1.13322,1.13331,15600000.0
2009-06-17 04:52:00,1.13367,1.13367,1.13306,1.13346,13000000.0
2009-06-17 04:53:00,1.13348,1.13354,1.13327,1.13353,25000000.0
2009-06-17 04:54:00,1.13343,1.13394,1.13339,1.13369,25400000.0
2009-06-17 04:55:00,1.13379,1.13379,1.13329,1.13373,25000000.0
2009-06-17 04:56:00,1.13375,1.13375,1.13365,1.13365,19800000.0
2009-06-17 04:57:00,1.13398,1.13398,1.1334,1.1338,38800000.0
2009-06-17 04:58:00,1.13357,1.13377,1.1333,1.13344,17000000.0
2009-06-17 04:59:00,1.13368,1.13392,1.13352,1.13388,10000000.0
2009-06-17 05:00:00,1.1334,1.13354,1.133,1.13346,47800000.0
2009-06-17 05:01:00,1.13333,1.13353,1.13322,1.13345,41000000.0
2009-06-17 05:02:00,1.1334,1.13353,1.13316,1.13332,28000000.0
2009-06-17 05:03:00,1.1332,1.13357,1.13314,1.1335,58400000.0
2009-06-17 05:04:00,1.13342,1.13387,1.13317,1.13375,25600000.0
2009-06-17 05:05:00,1.13338,1.13372,1.13338,1.13372,30000000.0
2009-06-17 05:06:00,1.13383,1.13385,1.13342,1.13359,16800000.0
2009-06-17 05:07:00,1.1335,1.13399,1.13333,1.13362,49400000.0
2009-06-17 05:08:00,1.13313,1.13402,1.13313,1.13381,67900000.0
2009-06-17 05:09:00,1.13388,1.13391,1.13358,1.13372,39200000.0
2009-06-17 05:10:00,1.13384,1.13415,1.1338,1.13404,25200000.0
2009-06-17 05:11:00,1.1342,1.13423,1.13369,1.13395,17400000.0
2009-06-17 05:12:00,1.13351,1.13404,1.13333,1.1336,29800000.0
2009-06-17 05:13:00,1.13375,1.13415,1.13365,1.13415,18200000.0
2009-06-17 05:14:00,1.13393,1.13406,1.13364,1.13399,25800000.0
2009-06-17 05:15:00,1.13423,1.13429,1.13397,1.1341,20800000.0
2009-06-17 05:16:00,1.13433,1.13437,1.13381,1.13381,12600000.0
2009-06-17 05:17:00,1.13383,1.13412,1.13372,1.13383,15100000.0
2009-06-17 05:18:00,1.13406,1.13412,1.13355,1.13371,27600000.0
2009-06-17 05:19:00,1.13383,1.13394,1.13383,1.13388,22000000.0
2009-06-17 05:20:00,1.13377,1.13415,1.13352,1.13415,16300000.0
2009-06-17 05:21:00,1.13391,1.13415,1.13391,1.13409,34400000.0
2009-06-17 05:22:00,1.13403,1.13424,1.13387,1.13387,43000000.0
2009-06-17 05:23:00,1.1339,1.134,1.13366,1.13392,18000000.0
2009-06-17 05:24:00,1.13398,1.13398,1.13371,1.1338,21600000.0
2009-06-17 05:25:00,1.13395,1.13395,1.13363,1.13377,12600000.0
2009-06-17 05:26:00,1.1339,1.134,1.13338,1.13352,17000000.0
2009-06-17 05:27:00,1.13354,1.13379,1.13329,1.13358,26000000.0
2009-06-17 05:28:00,1.13351,1.13392,1.13351,1.13373,30200000.0
2009-06-17 05:29:00,1.13358,1.13383,1.13353,1.13359,63000000.0
2009-06-17 05:30:00,1.13344,1.13344,1.13305,1.13324,21600000.0
2009-06-17 05:31:00,1.1332,1.13343,1.13301,1.13301,75600000.0
2009-06-17 05:32:00,1.13324,1.13335,1.13299,1.13333,22900000.0
2009-06-17 05:33:00,1.13314,1.13337,1.13308,1.13329,17000000.0
2009-06-17 05:34:00,1.13323,1.13333,1.13297,1.13308,16000000.0
2009-06-17 05:35:00,1.13315,1.13331,1.13273,1.13328,22000000.0
2009-06-17 05:36:00,1.13346,1.13353,1.1331,1.13311,19000000.0
2009-06-17 05:37:00,1.13338,1.13347,1.13326,1.13334,18000000.0
2009-06-17 05:38:00,1.13314,1.13341,1.13299,1.13328,45400000.0
2009-06-17 05:39:00,1.13317,1.13332,1.13317,1.13328,29200001.0
2009-06-17 05:40:00,1.13315,1.13339,1.13315,1.13339,23000000.0
2009-06-17 05:41:00,1.1334,1.1334,1.13229,1.13267,61400000.0
2009-06-17 05:42:00,1.13254,1.13292,1.13224,1.1325,51600000.0
2009-06-17 05:43:00,1.13236,1.13292,1.13177,1.13185,78800000.0
2009-06-17 05:44:00,1.13173,1.13204,1.13165,1.13165,58800000.0
2009-06-17 05:45:00,1.13153,1.13189,1.13091,1.13154,55000000.0
2009-06-17 05:46:00,1.13125,1.13142,1.13082,1.13084,47000000.0
2009-06-17 05:47:00,1.13067,1.13143,1.13067,1.13143,110600000.0
2009-06-17 05:48:00,1.1315,1.13163,1.13129,1.13129,94600000.0
2009-06-17 05:49:00,1.13128,1.13137,1.13102,1.13123,70600000.0
2009-06-17 05:50:00,1.13128,1.1317,1.13128,1.1314,57800000.0
2009-06-17 05:51:00,1.13158,1.13184,1.13144,1.13184,250600000.0
2009-06-17 05:52:00,1.13151,1.13196,1.13134,1.13143,182400002.0
2009-06-17 05:53:00,1.13115,1.13152,1.13048,1.13085,113400000.0
2009-06-17 05:54:00,1.13038,1.13093,1.13038,1.13091,239400000.0
2009-06-17 05:55:00,1.13095,1.13116,1.13079,1.1308,185000000.0
2009-06-17 05:56:00,1.13068,1.13096,1.13046,1.1306,321900000.0
2009-06-17 05:57:00,1.13072,1.13099,1.13031,1.13056,155200000.0
2009-06-17 05:58:00,1.13056,1.13092,1.13044,1.13091,75800001.0
2009-06-17 05:59:00,1.13066,1.13093,1.13045,1.13093,80600000.0
2009-06-17 06:00:00,1.13109,1.13118,1.13049,1.13102,46000000.0
2009-06-17 06:01:00,1.13094,1.13101,1.13058,1.13085,84000000.0
2009-06-17 06:02:00,1.13077,1.13125,1.13073,1.13073,141200001.0
2009-06-17 06:03:00,1.13055,1.13084,1.13055,1.13075,23400000.0
2009-06-17 06:04:00,1.13083,1.13114,1.13071,1.13114,17000000.0
2009-06-17 06:05:00,1.13091,1.13097,1.13076,1.13095,59000000.0
2009-06-17 06:06:00,1.13101,1.13118,1.13092,1.13092,37600000.0
2009-06-17 06:07:00,1.13078,1.13119,1.13072,1.13092,89000000.0
2009-06-17 06:08:00,1.13076,1.13097,1.13052,1.13071,94000002.0
2009-06-17 06:09:00,1.1306,1.13083,1.13018,1.13042,56600000.0
2009-06-17 06:10:00,1.13045,1.13083,1.13031,1.13044,146700000.0
2009-06-17 06:11:00,1.1302,1.1304,1.1302,1.13035,78000000.0
2009-06-17 06:12:00,1.13043,1.13056,1.13019,1.13036,93400000.0
2009-06-17 06:13:00,1.13028,1.13041,1.13027,1.1303,52000000.0
2009-06-17 06:14:00,1.13024,1.13038,1.13018,1.13018,48400000.0
2009-06-17 06:15:00,1.13027,1.13049,1.12992,1.13049,84800000.0
2009-06-17 06:16:00,1.13039,1.13062,1.13037,1.13048,112600000.0
2009-06-17 06:17:00,1.13043,1.13084,1.13012,1.13047,65900000.0
2009-06-17 06:18:00,1.13048,1.13081,1.13001,1.13061,169800000.0
2009-06-17 06:19:00,1.13005,1.13085,1.13005,1.13072,82200000.0
2009-06-17 06:20:00,1.13088,1.13101,1.13071,1.13092,32200000.0
2009-06-17 06:21:00,1.13083,1.13119,1.1305,1.13082,54800000.0
2009-06-17 06:22:00,1.13076,1.13142,1.13053,1.13117,82000000.0
2009-06-17 06:23:00,1.13083,1.13141,1.13071,1.13104,10400000.0
2009-06-17 06:24:00,1.13111,1.13141,1.13098,1.13132,25800000.0
2009-06-17 06:25:00,1.13133,1.1316,1.13128,1.1314,38600000.0
2009-06-17 06:26:00,1.13154,1.13155,1.13128,1.1315,23800000.0
2009-06-17 06:27:00,1.13143,1.13153,1.13131,1.13133,33600000.0
2009-06-17 06:28:00,1.1315,1.13181,1.13138,1.13181,16000000.0
2009-06-17 06:29:00,1.1314,1.1316,1.13126,1.1314,66800001.0
2009-06-17 06:30:00,1.13131,1.13154,1.13067,1.13111,41200000.0
2009-06-17 06:31:00,1.13098,1.13114,1.13064,1.13092,69200000.0
2009-06-17 06:32:00,1.13099,1.13134,1.13094,1.13112,24800000.0
2009-06-17 06:33:00,1.13105,1.1314,1.13099,1.13134,56600000.0
2009-06-17 06:34:00,1.13088,1.13135,1.1308,1.1312,74200000.0
2009-06-17 06:35:00,1.13137,1.13141,1.13107,1.13127,27800000.0
2009-06-17 06:36:00,1.13134,1.13148,1.1311,1.13114,14400000.0
2009-06-17 06:37:00,1.13118,1.13164,1.13118,1.13134,74000001.0
2009-06-17 06:38:00,1.13124,1.1316,1.13124,1.13137,109599998.0
2009-06-17 06:39:00,1.13136,1.13151,1.13114,1.13137,44600000.0
2009-06-17 06:40:00,1.13098,1.13137,1.1309,1.1309,108800000.0
2009-06-17 06:41:00,1.13107,1.1313,1.13107,1.13118,108800002.0
2009-06-17 06:42:00,1.13113,1.13141,1.13104,1.13124,21800000.0
2009-06-17 06:43:00,1.13136,1.13175,1.13112,1.1314,110600001.0
2009-06-17 06:44:00,1.13157,1.13192,1.13123,1.13172,73200000.0
2009-06-17 06:45:00,1.1316,1.1318,1.13132,1.13165,50800000.0
2009-06-17 06:46:00,1.13164,1.13188,1.13164,1.13167,116300000.0
2009-06-17 06:47:00,1.13191,1.13191,1.13164,1.13187,82800000.0
2009-06-17 06:48:00,1.13181,1.13183,1.13167,1.13168,47600000.0
2009-06-17 06:49:00,1.13165,1.13185,1.13159,1.1317,24300000.0
2009-06-17 06:50:00,1.13174,1.1318,1.13151,1.13168,54800000.0
2009-06-17 06:51:00,1.13162,1.13184,1.13157,1.13184,29800000.0
2009-06-17 06:52:00,1.13168,1.132,1.13165,1.13175,135000000.0
2009-06-17 06:53:00,1.13158,1.13205,1.13155,1.13194,13600000.0
2009-06-17 06:54:00,1.13199,1.13203,1.1316,1.132,28200000.0
2009-06-17 06:55:00,1.13175,1.13204,1.13118,1.1316,103600000.0
2009-06-17 06:56:00,1.13168,1.13199,1.13159,1.13176,100200000.0
2009-06-17 06:57:00,1.13152,1.13197,1.13152,1.1317,130200000.0
2009-06-17 06:58:00,1.13183,1.13183,1.13128,1.13165,34400000.0
2009-06-17 06:59:00,1.13165,1.13198,1.13152,1.13182,115800000.0
2009-06-17 07:00:00,1.13166,1.13198,1.13124,1.13124,113300000.0
2009-06-17 07:01:00,1.13154,1.13195,1.1314,1.13165,87400000.0
2009-06-17 07:02:00,1.13161,1.13219,1.1313,1.13195,114200000.0
2009-06-17 07:03:00,1.13186,1.13233,1.13149,1.13193,112500000.0
2009-06-17 07:04:00,1.13188,1.13215,1.13146,1.13215,67200000.0
2009-06-17 07:05:00,1.13194,1.13233,1.13167,1.13197,56400000.0
2009-06-17 07:06:00,1.13198,1.13238,1.13176,1.13186,85800000.0
2009-06-17 07:07:00,1.13195,1.13237,1.13187,1.13237,166100002.0
2009-06-17 07:08:00,1.13212,1.13233,1.13179,1.13179,66000000.0
2009-06-17 07:09:00,1.13215,1.13242,1.13182,1.13217,41200000.0
2009-06-17 07:10:00,1.1321,1.1323,1.13171,1.13189,93200000.0
2009-06-17 07:11:00,1.13195,1.13223,1.13156,1.13223,98900000.0
2009-06-17 07:12:00,1.13195,1.13213,1.13161,1.13201,113400000.0
2009-06-17 07:13:00,1.13186,1.13206,1.13106,1.13121,106200000.0
2009-06-17 07:14:00,1.1313,1.13182,1.13072,1.13108,99000000.0
2009-06-17 07:15:00,1.13113,1.13142,1.13071,1.13071,169400000.0
2009-06-17 07:16:00,1.13077,1.13167,1.13059,1.13116,80800000.0
2009-06-17 07:17:00,1.13125,1.13186,1.13097,1.13124,23600000.0
2009-06-17 07:18:00,1.1314,1.13156,1.13077,1.13122,104800000.0
2009-06-17 07:19:00,1.1313,1.13156,1.1309,1.13119,63400000.0
2009-06-17 07:20:00,1.13138,1.13155,1.13103,1.1315,120100000.0
2009-06-17 07:21:00,1.13135,1.13177,1.13106,1.1317,48000000.0
2009-06-17 07:22:00,1.13156,1.13165,1.13076,1.13108,102000000.0
2009-06-17 07:23:00,1.13125,1.13151,1.13074,1.1315,136800000.0
2009-06-17 07:24:00,1.13138,1.13152,1.13084,1.1312,110200000.0
2009-06-17 07:25:00,1.1312,1.13146,1.13083,1.13123,84800000.0
2009-06-17 07:26:00,1.13115,1.1313,1.13064,1.13108,28800000.0
2009-06-17 07:27:00,1.13102,1.13139,1.13057,1.13085,221000000.0
2009-06-17 07:28:00,1.13097,1.13112,1.13052,1.13095,49200000.0
2009-06-17 07:29:00,1.13088,1.13117,1.1301,1.1303,48400000.0
2009-06-17 07:30:00,1.13014,1.13042,1.12957,1.12975,112200000.0
2009-06-17 07:31:00,1.12998,1.13019,1.1295,1.12992,144300000.0
2009-06-17 07:32:00,1.12999,1.13063,1.12958,1.12987,157400000.0
2009-06-17 07:33:00,1.13032,1.13079,1.13006,1.13038,44600000.0
2009-06-17 07:34:00,1.13028,1.13061,1.12978,1.13025,95400000.0
2009-06-17 07:35:00,1.13052,1.1307,1.13001,1.13011,71000000.0
2009-06-17 07:36:00,1.12987,1.13079,1.12987,1.13042,89800000.0
2009-06-17 07:37:00,1.13021,1.13048,1.12999,1.13031,152300001.0
2009-06-17 07:38:00,1.13052,1.13086,1.13052,1.13075,113000000.0
2009-06-17 07:39:00,1.13054,1.13067,1.13012,1.13012,130200000.0
2009-06-17 07:40:00,1.13049,1.13071,1.12976,1.1302,113800000.0
2009-06-17 07:41:00,1.13031,1.13046,1.12991,1.13039,46200000.0
2009-06-17 07:42:00,1.13032,1.13036,1.12972,1.13019,98000000.0
2009-06-17 07:43:00,1.13013,1.13046,1.12989,1.13046,36600000.0
2009-06-17 07:44:00,1.13012,1.13046,1.12969,1.13004,129400000.0
2009-06-17 07:45:00,1.12982,1.13025,1.1297,1.1297,209400000.0
2009-06-17 07:46:00,1.12973,1.13015,1.1296,1.12976,103400000.0
2009-06-17 07:47:00,1.12997,1.13036,1.12956,1.13026,160900000.0
2009-06-17 07:48:00,1.12988,1.13043,1.12976,1.13028,104000000.0
2009-06-17 07:49:00,1.1303,1.1306,1.12986,1.13036,107400000.0
2009-06-17 07:50:00,1.13042,1.13055,1.13003,1.13003,79200000.0
2009-06-17 07:51:00,1.1302,1.13045,1.12995,1.13014,153800000.0
2009-06-17 07:52:00,1.13013,1.13046,1.12963,1.12997,100699999.0
2009-06-17 07:53:00,1.13003,1.13035,1.1296,1.12994,91000000.0
2009-06-17 07:54:00,1.13003,1.13043,1.12964,1.12995,59800000.0
2009-06-17 07:55:00,1.12984,1.12992,1.12945,1.12953,79600000.0
2009-06-17 07:56:00,1.12983,1.12997,1.12941,1.12976,137300000.0
2009-06-17 07:57:00,1.12978,1.13015,1.12951,1.12951,120000000.0
2009-06-17 07:58:00,1.12982,1.13005,1.12958,1.13005,79600000.0
2009-06-17 07:59:00,1.12995,1.13016,1.12925,1.13003,89200000.0
2009-06-17 08:00:00,1.12999,1.13025,1.12963,1.12983,78200000.0
2009-06-17 08:01:00,1.13015,1.13038,1.12977,1.13025,167600000.0
2009-06-17 08:02:00,1.13001,1.13036,1.12975,1.12998,156600000.0
2009-06-17 08:03:00,1.12975,1.1301,1.12954,1.12988,116000000.0
2009-06-17 08:04:00,1.12977,1.13018,1.1295,1.12989,139800000.0
2009-06-17 08:05:00,1.12953,1.13001,1.12929,1.12989,114400000.0
2009-06-17 08:06:00,1.12957,1.13009,1.12935,1.12998,150399997.0
2009-06-17 08:07:00,1.12967,1.13015,1.12967,1.12971,107800000.0
2009-06-17 08:08:00,1.13011,1.13039,1.12973,1.13007,74400000.0
2009-06-17 08:09:00,1.13008,1.13055,1.12977,1.13018,38200000.0
2009-06-17 08:10:00,1.13007,1.13016,1.12951,1.1298,56600000.0
2009-06-17 08:11:00,1.12962,1.1302,1.12917,1.1295,54600000.0
2009-06-17 08:12:00,1.12914,1.12987,1.12912,1.1292,78600000.0
2009-06-17 08:13:00,1.12952,1.12983,1.12912,1.12957,110600000.0
2009-06-17 08:14:00,1.12965,1.12987,1.12913,1.12932,112699999.0
2009-06-17 08:15:00,1.12958,1.12983,1.1291,1.12942,66800000.0
2009-06-17 08:16:00,1.12929,1.13014,1.12902,1.12927,69800000.0
2009-06-17 08:17:00,1.12918,1.1294,1.12887,1.12902,185400000.0
2009-06-17 08:18:00,1.12905,1.12931,1.12866,1.12921,86200000.0
2009-06-17 08:19:00,1.12892,1.12936,1.12855,1.12919,118600000.0
2009-06-17 08:20:00,1.129,1.12931,1.1287,1.12914,97200000.0
2009-06-17 08:21:00,1.12926,1.12929,1.12865,1.12881,99100000.0
2009-06-17 08:22:00,1.129,1.12916,1.12832,1.12896,95600000.0
2009-06-17 08:23:00,1.12901,1.12921,1.12817,1.12864,210099999.0
2009-06-17 08:24:00,1.1286,1.12897,1.12819,1.1287,117800000.0
2009-06-17 08:25:00,1.12885,1.12913,1.12846,1.1289,92800000.0
2009-06-17 08:26:00,1.1286,1.12899,1.12823,1.12864,154000000.0
2009-06-17 08:27:00,1.12862,1.12882,1.1279,1.12816,167600000.0
2009-06-17 08:28:00,1.12813,1.12846,1.12775,1.12822,86600000.0
2009-06-17 08:29:00,1.12825,1.12842,1.12753,1.12813,69000000.0
2009-06-17 08:30:00,1.12787,1.12816,1.12735,1.12735,52200000.0
2009-06-17 08:31:00,1.12745,1.12818,1.12745,1.12815,45600000.0
2009-06-17 08:32:00,1.12807,1.12838,1.1278,1.12787,150799998.0
2009-06-17 08:33:00,1.12814,1.12828,1.12768,1.12805,64600000.0
2009-06-17 08:34:00,1.12804,1.12822,1.1275,1.12784,46000000.0
2009-06-17 08:35:00,1.12778,1.12811,1.12733,1.1278,57400000.0
2009-06-17 08:36:00,1.12777,1.1279,1.12719,1.12767,75500000.0
2009-06-17 08:37:00,1.12767,1.128,1.12725,1.12778,95800000.0
2009-06-17 08:38:00,1.1277,1.12776,1.12723,1.12754,100600000.0
2009-06-17 08:39:00,1.12753,1.12858,1.12753,1.12798,108800000.0
2009-06-17 08:40:00,1.12806,1.12838,1.12775,1.12816,147600000.0
2009-06-17 08:41:00,1.1282,1.12841,1.12749,1.12796,180700000.0
2009-06-17 08:42:00,1.12774,1.12825,1.12764,1.12803,100100000.0
2009-06-17 08:43:00,1.128,1.12809,1.12761,1.12806,150400000.0
2009-06-17 08:44:00,1.12803,1.1281,1.12732,1.12808,177800000.0
2009-06-17 08:45:00,1.12798,1.12818,1.1273,1.12811,99600000.0
2009-06-17 08:46:00,1.12826,1.12835,1.12775,1.12814,212900001.0
2009-06-17 08:47:00,1.12798,1.12833,1.12779,1.12828,106800000.0
2009-06-17 08:48:00,1.12836,1.12856,1.12789,1.12832,112600001.0
2009-06-17 08:49:00,1.12833,1.12833,1.12767,1.12811,114600000.0
2009-06-17 08:50:00,1.12815,1.12828,1.12775,1.12807,82700000.0
2009-06-17 08:51:00,1.12794,1.12829,1.12777,1.12803,128200000.0
2009-06-17 08:52:00,1.12766,1.12829,1.12766,1.12798,125599999.0
2009-06-17 08:53:00,1.12809,1.12818,1.12731,1.12732,187799999.0
2009-06-17 08:54:00,1.12776,1.12776,1.12722,1.12743,77600000.0
2009-06-17 08:55:00,1.12705,1.12767,1.12705,1.12737,39600000.0
2009-06-17 08:56:00,1.12752,1.12755,1.12704,1.12736,107800000.0
2009-06-17 08:57:00,1.12721,1.12737,1.1268,1.1272,136200000.0
2009-06-17 08:58:00,1.12737,1.12741,1.12689,1.12741,247700001.0
2009-06-17 08:59:00,1.12743,1.12803,1.12721,1.12803,184800000.0
2009-06-17 09:00:00,1.12797,1.12806,1.12734,1.12806,155600000.0
2009-06-17 09:01:00,1.12739,1.12814,1.12728,1.12791,134499999.0
2009-06-17 09:02:00,1.12807,1.12817,1.12756,1.12756,32800000.0
2009-06-17 09:03:00,1.12807,1.12836,1.12763,1.12818,55200000.0
2009-06-17 09:04:00,1.12832,1.12859,1.12798,1.1283,99300000.0
2009-06-17 09:05:00,1.12839,1.12874,1.12815,1.12859,82600000.0
2009-06-17 09:06:00,1.12866,1.12867,1.12818,1.12843,146600000.0
2009-06-17 09:07:00,1.1286,1.12861,1.12793,1.12841,110400000.0
2009-06-17 09:08:00,1.12864,1.12895,1.12816,1.12853,60600000.0
2009-06-17 09:09:00,1.1287,1.12881,1.12827,1.12857,80800000.0
2009-06-17 09:10:00,1.12853,1.12861,1.12811,1.12814,84600000.0
2009-06-17 09:11:00,1.12853,1.12899,1.12838,1.12894,52200000.0
2009-06-17 09:12:00,1.12894,1.12962,1.12864,1.12947,106000000.0
2009-06-17 09:13:00,1.12963,1.13022,1.12945,1.12996,108200002.0
2009-06-17 09:14:00,1.12969,1.13032,1.12969,1.1301,115500000.0
2009-06-17 09:15:00,1.12998,1.12998,1.12873,1.12955,81600000.0
2009-06-17 09:16:00,1.12945,1.12994,1.12911,1.12978,106800000.0
2009-06-17 09:17:00,1.12962,1.12999,1.12924,1.12981,134600000.0
2009-06-17 09:18:00,1.12962,1.12984,1.12914,1.12945,94400000.0
2009-06-17 09:19:00,1.12937,1.12956,1.1285,1.12911,140200000.0
2009-06-17 09:20:00,1.12897,1.12929,1.12828,1.12878,218800003.0
2009-06-17 09:21:00,1.12891,1.1291,1.12841,1.12881,80000000.0
2009-06-17 09:22:00,1.12885,1.12891,1.12842,1.12885,48200000.0
2009-06-17 09:23:00,1.1287,1.12893,1.12819,1.1288,161800000.0
2009-06-17 09:24:00,1.12843,1.12904,1.12818,1.12901,218800000.0
2009-06-17 09:25:00,1.12891,1.12935,1.12872,1.12931,189000000.0
2009-06-17 09:26:00,1.12944,1.12987,1.12902,1.12976,152800000.0
2009-06-17 09:27:00,1.1297,1.1299,1.12905,1.12961,165400000.0
2009-06-17 09:28:00,1.12955,1.1298,1.12907,1.12938,156800000.0
2009-06-17 09:29:00,1.12948,1.1297,1.12899,1.12912,122600000.0
2009-06-17 09:30:00,1.12921,1.12959,1.1289,1.12945,128500000.0
2009-06-17 09:31:00,1.12916,1.12926,1.12846,1.12898,271700001.0
2009-06-17 09:32:00,1.12895,1.129,1.12833,1.12865,111600001.0
2009-06-17 09:33:00,1.12846,1.12884,1.12808,1.12855,135100000.0
2009-06-17 09:34:00,1.12869,1.12888,1.12836,1.12879,213400000.0
2009-06-17 09:35:00,1.12871,1.12902,1.12845,1.12902,135400000.0
2009-06-17 09:36:00,1.12899,1.12945,1.12862,1.12932,133200000.0
2009-06-17 09:37:00,1.12948,1.12987,1.12897,1.12921,197700001.0
2009-06-17 09:38:00,1.12922,1.12989,1.12895,1.1297,122900000.0
2009-06-17 09:39:00,1.12975,1.12982,1.12902,1.12928,128200000.0
2009-06-17 09:40:00,1.12939,1.12966,1.12867,1.12897,113200000.0
2009-06-17 09:41:00,1.12901,1.12941,1.12863,1.12904,79600000.0
2009-06-17 09:42:00,1.1289,1.12953,1.12852,1.1294,63400000.0
2009-06-17 09:43:00,1.12934,1.12953,1.12888,1.1289,97000000.0
2009-06-17 09:44:00,1.12908,1.12941,1.12893,1.12929,160800000.0
2009-06-17 09:45:00,1.12928,1.12934,1.12863,1.12903,99000000.0
2009-06-17 09:46:00,1.12908,1.12928,1.12851,1.12889,99600000.0
2009-06-17 09:47:00,1.12893,1.12893,1.12788,1.12835,142400000.0
2009-06-17 09:48:00,1.12835,1.12859,1.1278,1.12859,174600000.0
2009-06-17 09:49:00,1.12861,1.12893,1.12797,1.12857,208200001.0
2009-06-17 09:50:00,1.12896,1.12907,1.12852,1.12876,201000000.0
2009-06-17 09:51:00,1.1287,1.12919,1.12859,1.12897,100600000.0
2009-06-17 09:52:00,1.12862,1.12951,1.12862,1.12923,150200000.0
2009-06-17 09:53:00,1.12917,1.12935,1.12878,1.12899,174800000.0
2009-06-17 09:54:00,1.12929,1.12933,1.12883,1.12916,127600000.0
2009-06-17 09:55:00,1.12935,1.12971,1.12878,1.12971,101499999.0
2009-06-17 09:56:00,1.12962,1.1298,1.12923,1.1295,210300000.0
2009-06-17 09:57:00,1.12958,1.12974,1.12908,1.12961,141600000.0
2009-06-17 09:58:00,1.12973,1.12978,1.12896,1.12955,119600000.0
2009-06-17 09:59:00,1.12974,1.13121,1.12933,1.13121,204800000.0
2009-06-17 10:00:00,1.13133,1.13133,1.12943,1.13009,164000000.0
2009-06-17 10:01:00,1.12997,1.13037,1.12949,1.13001,211300000.0
2009-06-17 10:02:00,1.13019,1.1313,1.12983,1.13119,215899999.0
2009-06-17 10:03:00,1.13092,1.13158,1.13051,1.13146,232300001.0
2009-06-17 10:04:00,1.13146,1.13169,1.13076,1.13112,235399998.0
2009-06-17 10:05:00,1.13128,1.13194,1.13081,1.1318,157400001.0
2009-06-17 10:06:00,1.13164,1.13232,1.1314,1.13185,234800002.0
2009-06-17 10:07:00,1.13175,1.13213,1.13133,1.13213,177200000.0
2009-06-17 10:08:00,1.132,1.132,1.13138,1.13192,202800000.0
2009-06-17 10:09:00,1.1317,1.13269,1.1317,1.13269,267600000.0
2009-06-17 10:10:00,1.13227,1.13299,1.13227,1.13267,240000001.0
2009-06-17 10:11:00,1.13291,1.13291,1.13209,1.13248,201100002.0
2009-06-17 10:12:00,1.13248,1.13282,1.13205,1.13255,198600000.0
2009-06-17 10:13:00,1.13253,1.13265,1.13188,1.13239,254600000.0
2009-06-17 10:14:00,1.13208,1.13275,1.13186,1.1323,165999999.0
2009-06-17 10:15:00,1.13225,1.13243,1.13171,1.1319,142600000.0
2009-06-17 10:16:00,1.13204,1.13241,1.13179,1.13241,162000000.0
2009-06-17 10:17:00,1.13225,1.13255,1.132,1.13219,217600000.0
2009-06-17 10:18:00,1.13233,1.13261,1.13179,1.13213,233200000.0
2009-06-17 10:19:00,1.13203,1.13261,1.13182,1.1324,252700001.0
2009-06-17 10:20:00,1.13244,1.13255,1.13186,1.13255,217800001.0
2009-06-17 10:21:00,1.13263,1.13263,1.13157,1.13197,188800000.0
2009-06-17 10:22:00,1.13192,1.13224,1.13143,1.13179,163600000.0
2009-06-17 10:23:00,1.13215,1.13232,1.13157,1.13159,232600000.0
2009-06-17 10:24:00,1.13212,1.13223,1.13153,1.13187,250000000.0
2009-06-17 10:25:00,1.13174,1.13192,1.13121,1.13157,180800000.0
2009-06-17 10:26:00,1.13188,1.13188,1.13099,1.13121,285299999.0
2009-06-17 10:27:00,1.13123,1.13137,1.13058,1.13094,224600000.0
2009-06-17 10:28:00,1.13066,1.13105,1.1305,1.1309,183500000.0
2009-06-17 10:29:00,1.13074,1.13124,1.13041,1.13107,163900000.0
2009-06-17 10:30:00,1.13084,1.13086,1.12867,1.12964,250600000.0
2009-06-17 10:31:00,1.12964,1.12964,1.12859,1.12946,251200001.0
2009-06-17 10:32:00,1.12974,1.1301,1.12932,1.1301,208300000.0
2009-06-17 10:33:00,1.13007,1.13032,1.12945,1.12979,127600000.0
2009-06-17 10:34:00,1.12979,1.13087,1.12945,1.13069,201800000.0
2009-06-17 10:35:00,1.13089,1.13125,1.13034,1.1311,164000000.0
2009-06-17 10:36:00,1.13114,1.13144,1.1306,1.13065,222800000.0
2009-06-17 10:37:00,1.13093,1.1312,1.1306,1.13062,118400000.0
2009-06-17 10:38:00,1.13114,1.13159,1.13071,1.13108,110400000.0
2009-06-17 10:39:00,1.13154,1.13228,1.13112,1.13223,166600000.0
2009-06-17 10:40:00,1.13223,1.13244,1.13188,1.13234,181900000.0
2009-06-17 10:41:00,1.13242,1.13286,1.13198,1.13216,187400000.0
2009-06-17 10:42:00,1.1322,1.13272,1.1322,1.13258,183600000.0
2009-06-17 10:43:00,1.13231,1.13244,1.13177,1.13189,215400000.0
2009-06-17 10:44:00,1.13169,1.13252,1.13169,1.13252,212500000.0
2009-06-17 10:45:00,1.13203,1.13264,1.13196,1.13252,183800000.0
2009-06-17 10:46:00,1.13233,1.13279,1.13225,1.13251,174200000.0
2009-06-17 10:47:00,1.13262,1.13263,1.13216,1.13263,113199999.0
2009-06-17 10:48:00,1.13272,1.13296,1.13227,1.13272,161800000.0
2009-06-17 10:49:00,1.13286,1.13318,1.13246,1.13313,182600000.0
2009-06-17 10:50:00,1.13292,1.13313,1.1324,1.13313,160800000.0
2009-06-17 10:51:00,1.13309,1.1331,1.13256,1.13256,129400000.0
2009-06-17 10:52:00,1.13306,1.13311,1.13238,1.13287,156800000.0
2009-06-17 10:53:00,1.13278,1.13293,1.13236,1.13266,151600000.0
2009-06-17 10:54:00,1.13257,1.13279,1.13201,1.13254,167100000.0
2009-06-17 10:55:00,1.13263,1.13276,1.13223,1.13253,91299999.0
2009-06-17 10:56:00,1.13244,1.13271,1.13195,1.13225,196800000.0
2009-06-17 10:57:00,1.1324,1.1324,1.1319,1.13211,155600000.0
2009-06-17 10:58:00,1.13263,1.13263,1.13195,1.13255,141700000.0
2009-06-17 10:59:00,1.13243,1.13262,1.13195,1.13243,200400000.0
2009-06-17 11:00:00,1.13227,1.13247,1.13191,1.13238,207000000.0
2009-06-17 11:01:00,1.1323,1.13239,1.13194,1.13213,115400000.0
2009-06-17 11:02:00,1.13217,1.13233,1.1318,1.13233,107600000.0
2009-06-17 11:03:00,1.13228,1.13259,1.132,1.1322,212500000.0
2009-06-17 11:04:00,1.13207,1.13257,1.13207,1.13238,250300000.0
2009-06-17 11:05:00,1.13238,1.13275,1.13193,1.13275,188200000.0
2009-06-17 11:06:00,1.13234,1.13307,1.13234,1.13273,182800000.0
2009-06-17 11:07:00,1.13272,1.1328,1.13228,1.13237,102800000.0
2009-06-17 11:08:00,1.13229,1.13281,1.13211,1.13281,173800000.0
2009-06-17 11:09:00,1.13265,1.13299,1.13227,1.13232,125200000.0
2009-06-17 11:10:00,1.13279,1.13319,1.13249,1.13267,121600000.0
2009-06-17 11:11:00,1.13287,1.13345,1.13243,1.13337,113400000.0
2009-06-17 11:12:00,1.13323,1.13335,1.13255,1.13273,134400000.0
2009-06-17 11:13:00,1.13243,1.1338,1.13237,1.1338,139300000.0
2009-06-17 11:14:00,1.13382,1.13382,1.13271,1.13285,146900000.0
2009-06-17 11:15:00,1.1332,1.13364,1.13268,1.13278,208800000.0
2009-06-17 11:16:00,1.13323,1.13352,1.13287,1.13327,162600000.0
2009-06-17 11:17:00,1.13311,1.13351,1.13276,1.13345,116600000.0
2009-06-17 11:18:00,1.13324,1.1336,1.1329,1.13298,191000001.0
2009-06-17 11:19:00,1.13325,1.13356,1.13283,1.13318,88400000.0
2009-06-17 11:20:00,1.1332,1.13338,1.13274,1.13315,70800000.0
2009-06-17 11:21:00,1.13343,1.13348,1.13289,1.13348,98600000.0
2009-06-17 11:22:00,1.1335,1.13374,1.13305,1.13347,159400000.0
2009-06-17 11:23:00,1.13347,1.13373,1.13305,1.13356,232200000.0
2009-06-17 11:24:00,1.13342,1.13372,1.13314,1.13347,88400000.0
2009-06-17 11:25:00,1.13354,1.1339,1.13323,1.13368,170800000.0
2009-06-17 11:26:00,1.13339,1.13403,1.1333,1.13388,129800000.0
2009-06-17 11:27:00,1.13374,1.13407,1.13342,1.13374,176000001.0
2009-06-17 11:28:00,1.13395,1.13405,1.13354,1.13397,128600000.0
2009-06-17 11:29:00,1.13385,1.13402,1.13336,1.13388,166000000.0
2009-06-17 11:30:00,1.13375,1.13392,1.13342,1.13379,124400000.0
2009-06-17 11:31:00,1.13344,1.13399,1.13338,1.13387,91800000.0
2009-06-17 11:32:00,1.13381,1.13422,1.13325,1.13357,146600000.0
2009-06-17 11:33:00,1.13347,1.13399,1.13318,1.13351,141000001.0
2009-06-17 11:34:00,1.13348,1.13369,1.13309,1.13347,140400000.0
2009-06-17 11:35:00,1.13348,1.13373,1.13313,1.13337,266199998.0
2009-06-17 11:36:00,1.13348,1.13377,1.13294,1.13373,79300000.0
2009-06-17 11:37:00,1.13391,1.13421,1.13346,1.13399,181200000.0
2009-06-17 11:38:00,1.13407,1.13415,1.13366,1.1341,90200000.0
2009-06-17 11:39:00,1.13408,1.13415,1.13365,1.13396,70000000.0
2009-06-17 11:40:00,1.13393,1.13408,1.13332,1.13354,171700001.0
2009-06-17 11:41:00,1.13383,1.13408,1.13361,1.13408,222000000.0
2009-06-17 11:42:00,1.13409,1.1345,1.13369,1.13446,217200001.0
2009-06-17 11:43:00,1.13388,1.13421,1.13356,1.13401,121800000.0
2009-06-17 11:44:00,1.13402,1.13407,1.13317,1.13392,229200000.0
2009-06-17 11:45:00,1.13378,1.13384,1.13307,1.13307,211400000.0
2009-06-17 11:46:00,1.13337,1.13362,1.13302,1.13353,238400000.0
2009-06-17 11:47:00,1.13366,1.13383,1.13317,1.13342,171099999.0
2009-06-17 11:48:00,1.13365,1.13365,1.13296,1.13362,104300000.0
2009-06-17 11:49:00,1.13353,1.13387,1.13315,1.13375,256400000.0
2009-06-17 11:50:00,1.13379,1.13419,1.13364,1.13415,168400000.0
2009-06-17 11:51:00,1.13383,1.1344,1.13374,1.13408,204800001.0
2009-06-17 11:52:00,1.13454,1.13491,1.13403,1.13441,148800000.0
2009-06-17 11:53:00,1.13427,1.13459,1.13408,1.13448,161200000.0
2009-06-17 11:54:00,1.13451,1.13451,1.13388,1.13433,129300001.0
2009-06-17 11:55:00,1.13368,1.1343,1.13347,1.13409,74600001.0
2009-06-17 11:56:00,1.134,1.13412,1.13363,1.13398,10200000.0
2009-06-17 11:57:00,1.13364,1.13388,1.13333,1.13333,18800000.0
2009-06-17 11:58:00,1.1333,1.13372,1.13309,1.13372,13000000.0
2009-06-17 11:59:00,1.13358,1.13398,1.13328,1.13398,30200000.0
2009-06-17 12:00:00,1.13378,1.13402,1.13354,1.13402,5800000.0
2009-06-17 12:01:00,1.1341,1.13438,1.13406,1.13436,12000000.0
2009-06-17 12:02:00,1.13463,1.13476,1.13429,1.13468,12400000.0
2009-06-17 12:03:00,1.13468,1.13479,1.13434,1.13468,10800000.0
2009-06-17 12:04:00,1.13502,1.13502,1.13459,1.13484,21000000.0
2009-06-17 12:05:00,1.13465,1.13496,1.13443,1.1349,14600000.0
2009-06-17 12:06:00,1.13465,1.13527,1.13465,1.13526,20800000.0
2009-06-17 12:07:00,1.13535,1.1354,1.13485,1.13531,31600000.0
2009-06-17 12:08:00,1.13533,1.13568,1.13516,1.13568,28400000.0
2009-06-17 12:09:00,1.13554,1.1356,1.13499,1.13528,16200000.0
2009-06-17 12:10:00,1.13545,1.13564,1.13498,1.13515,46000000.0
2009-06-17 12:11:00,1.13537,1.13582,1.1352,1.13582,20000000.0
2009-06-17 12:12:00,1.13522,1.13567,1.13506,1.13524,20000000.0
2009-06-17 12:13:00,1.13494,1.13571,1.13494,1.13541,18200000.0
2009-06-17 12:14:00,1.13535,1.13565,1.13518,1.13548,28000000.0
2009-06-17 12:15:00,1.13527,1.13549,1.1349,1.13549,21600000.0
2009-06-17 12:16:00,1.13517,1.13527,1.13453,1.135,27800000.0
2009-06-17 12:17:00,1.13507,1.13515,1.13463,1.13491,24000000.0
2009-06-17 12:18:00,1.1348,1.13506,1.13454,1.13496,34600000.0
2009-06-17 12:19:00,1.13458,1.13473,1.13438,1.13456,29600000.0
2009-06-17 12:20:00,1.13485,1.13485,1.13417,1.13443,19600000.0
2009-06-17 12:21:00,1.13487,1.13493,1.13431,1.13472,18800000.0
2009-06-17 12:22:00,1.13472,1.13475,1.13417,1.13446,13800000.0
2009-06-17 12:23:00,1.13435,1.1344,1.13408,1.13425,8600000.0
2009-06-17 12:24:00,1.1345,1.13455,1.13411,1.13438,37800000.0
2009-06-17 12:25:00,1.1345,1.1345,1.1339,1.13429,13800000.0
2009-06-17 12:26:00,1.13443,1.13449,1.13383,1.13396,14200000.0
2009-06-17 12:27:00,1.13398,1.13407,1.13374,1.13392,11600000.0
2009-06-17 12:28:00,1.13415,1.13437,1.13386,1.13435,29400000.0
2009-06-17 12:29:00,1.13443,1.13445,1.13394,1.13433,22900000.0
2009-06-17 12:30:00,1.1343,1.13461,1.13414,1.13461,23400000.0
2009-06-17 12:31:00,1.13445,1.13508,1.1344,1.13508,35800001.0
2009-06-17 12:32:00,1.13537,1.13561,1.13512,1.13543,10800000.0
2009-06-17 12:33:00,1.13607,1.13612,1.13547,1.13609,18800000.0
2009-06-17 12:34:00,1.13609,1.13623,1.13586,1.13617,16000000.0
2009-06-17 12:35:00,1.13618,1.13631,1.13573,1.13605,22800000.0
2009-06-17 12:36:00,1.13618,1.13633,1.13582,1.13591,24200000.0
2009-06-17 12:37:00,1.13615,1.13615,1.13566,1.13593,14200000.0
2009-06-17 12:38:00,1.13592,1.13602,1.13547,1.13585,32700000.0
2009-06-17 12:39:00,1.13603,1.13603,1.13522,1.13543,30500000.0
2009-06-17 12:40:00,1.13617,1.13617,1.13556,1.136,25600000.0
2009-06-17 12:41:00,1.13597,1.13621,1.13571,1.13587,17200000.0
2009-06-17 12:42:00,1.1357,1.13604,1.1356,1.13599,22200000.0
2009-06-17 12:43:00,1.13545,1.13593,1.13537,1.13593,11000000.0
2009-06-17 12:44:00,1.13533,1.13595,1.13533,1.13567,17400000.0
2009-06-17 12:45:00,1.13531,1.1359,1.13531,1.1359,8600000.0
2009-06-17 12:46:00,1.13583,1.13583,1.13532,1.13566,21600000.0
2009-06-17 12:47:00,1.1357,1.13588,1.13548,1.13582,30400000.0
2009-06-17 12:48:00,1.1355,1.13603,1.13546,1.13594,18200000.0
2009-06-17 12:49:00,1.13585,1.13622,1.1356,1.13595,16100000.0
2009-06-17 12:50:00,1.13617,1.13625,1.13588,1.13625,23800000.0
2009-06-17 12:51:00,1.1365,1.13675,1.13623,1.13652,14400000.0
2009-06-17 12:52:00,1.13713,1.13732,1.13656,1.13728,19400000.0
2009-06-17 12:53:00,1.13767,1.13767,1.13687,1.13687,11000000.0
2009-06-17 12:54:00,1.1369,1.1372,1.13656,1.13688,12000000.0
2009-06-17 12:55:00,1.136,1.13665,1.136,1.13652,13400000.0
2009-06-17 12:56:00,1.13623,1.13665,1.13619,1.13655,24200000.0
2009-06-17 12:57:00,1.13625,1.13658,1.13598,1.13605,20000000.0
2009-06-17 12:58:00,1.13633,1.13647,1.13585,1.13595,22600000.0
2009-06-17 12:59:00,1.13592,1.13636,1.1357,1.13636,25800000.0
2009-06-17 13:00:00,1.13668,1.13668,1.13622,1.13639,10000000.0
2009-06-17 13:01:00,1.13641,1.13688,1.13633,1.13633,10800000.0
2009-06-17 13:02:00,1.13643,1.13695,1.13641,1.13643,11600000.0
2009-06-17 13:03:00,1.13664,1.137,1.13639,1.137,28800000.0
2009-06-17 13:04:00,1.13666,1.13709,1.13661,1.13679,24400000.0
2009-06-17 13:05:00,1.13675,1.13692,1.13643,1.13675,12600000.0
2009-06-17 13:06:00,1.13674,1.13688,1.13599,1.1363,11600000.0
2009-06-17 13:07:00,1.13606,1.13636,1.13595,1.13618,18000000.0
2009-06-17 13:08:00,1.13635,1.13646,1.13573,1.13596,27800000.0
2009-06-17 13:09:00,1.13577,1.13611,1.13551,1.13589,17900000.0
2009-06-17 13:10:00,1.13563,1.13577,1.13504,1.1356,22600000.0
2009-06-17 13:11:00,1.1353,1.13562,1.13514,1.13548,22400000.0
2009-06-17 13:12:00,1.13522,1.13553,1.13516,1.13546,13800000.0
2009-06-17 13:13:00,1.1354,1.13567,1.13521,1.13537,75400001.0
2009-06-17 13:14:00,1.1356,1.13575,1.1353,1.13543,16600000.0
2009-06-17 13:15:00,1.13516,1.13594,1.13504,1.13566,14400000.0
2009-06-17 13:16:00,1.13563,1.13563,1.1353,1.13537,11400000.0
2009-06-17 13:17:00,1.1355,1.13553,1.13509,1.13541,30200000.0
2009-06-17 13:18:00,1.13522,1.13574,1.13503,1.13574,11200000.0
2009-06-17 13:19:00,1.13548,1.13558,1.13499,1.13532,20800000.0
2009-06-17 13:20:00,1.13523,1.13571,1.13509,1.13557,26800000.0
2009-06-17 13:21:00,1.13538,1.13555,1.135,1.13555,21600000.0
2009-06-17 13:22:00,1.13525,1.13529,1.13467,1.13486,23400000.0
2009-06-17 13:23:00,1.1348,1.13526,1.13472,1.13515,14400000.0
2009-06-17 13:24:00,1.13505,1.13508,1.13452,1.13455,18200000.0
2009-06-17 13:25:00,1.13475,1.13498,1.13465,1.13494,23200000.0
2009-06-17 13:26:00,1.13482,1.13503,1.13467,1.1347,24400000.0
2009-06-17 13:27:00,1.13535,1.13544,1.13493,1.13514,15000000.0
2009-06-17 13:28:00,1.13535,1.13543,1.13492,1.13525,17300000.0
2009-06-17 13:29:00,1.1353,1.13531,1.13438,1.13522,26800000.0
2009-06-17 13:30:00,1.13537,1.13543,1.13466,1.13486,29800000.0
2009-06-17 13:31:00,1.13489,1.13517,1.13469,1.13515,24400000.0
2009-06-17 13:32:00,1.13489,1.1352,1.13477,1.13513,34200000.0
2009-06-17 13:33:00,1.13518,1.13544,1.13506,1.13543,23600000.0
2009-06-17 13:34:00,1.13535,1.1359,1.1353,1.1353,16800000.0
2009-06-17 13:35:00,1.13543,1.13565,1.13528,1.13538,23600000.0
2009-06-17 13:36:00,1.13565,1.13565,1.1352,1.13558,12600000.0
2009-06-17 13:37:00,1.13543,1.13558,1.1352,1.13543,20000000.0
2009-06-17 13:38:00,1.13555,1.13562,1.13506,1.13543,64200001.0
2009-06-17 13:39:00,1.13552,1.1356,1.13515,1.13546,22800000.0
2009-06-17 13:40:00,1.13535,1.13624,1.1353,1.13621,28600000.0
2009-06-17 13:41:00,1.1364,1.13645,1.13581,1.13597,25000000.0
2009-06-17 13:42:00,1.13644,1.13663,1.13623,1.1366,16600000.0
2009-06-17 13:43:00,1.13684,1.13686,1.1364,1.13658,14600000.0
2009-06-17 13:44:00,1.1367,1.13686,1.13649,1.13655,18000000.0
2009-06-17 13:45:00,1.13655,1.13717,1.13641,1.13703,18600000.0
2009-06-17 13:46:00,1.137,1.13741,1.13661,1.13741,15600000.0
2009-06-17 13:47:00,1.13805,1.13887,1.1376,1.13887,14000000.0
2009-06-17 13:48:00,1.13927,1.13935,1.13853,1.13907,18200000.0
2009-06-17 13:49:00,1.13882,1.13892,1.13824,1.13874,18600000.0
2009-06-17 13:50:00,1.13875,1.14014,1.13875,1.13996,11800000.0
2009-06-17 13:51:00,1.13993,1.14041,1.13972,1.13972,27000000.0
2009-06-17 13:52:00,1.13956,1.1398,1.13938,1.13951,20600000.0
2009-06-17 13:53:00,1.1394,1.13973,1.13912,1.13962,10200000.0
2009-06-17 13:54:00,1.13954,1.13969,1.13915,1.1393,14000000.0
2009-06-17 13:55:00,1.13925,1.14034,1.13914,1.14034,6200000.0
2009-06-17 13:56:00,1.14028,1.14119,1.14028,1.14112,21400000.0
2009-06-17 13:57:00,1.1408,1.1411,1.14057,1.14103,12400000.0
2009-06-17 13:58:00,1.14088,1.14188,1.14078,1.14187,18600000.0
2009-06-17 13:59:00,1.14124,1.1416,1.14098,1.14098,24300000.0
2009-06-17 14:00:00,1.14113,1.14121,1.14024,1.14056,24400000.0
2009-06-17 14:01:00,1.14021,1.14058,1.13995,1.14044,34400000.0
2009-06-17 14:02:00,1.14038,1.14097,1.14015,1.14097,20400000.0
2009-06-17 14:03:00,1.1409,1.1413,1.14079,1.1413,35400000.0
2009-06-17 14:04:00,1.14148,1.14149,1.14082,1.14096,17600000.0
2009-06-17 14:05:00,1.14107,1.14122,1.14074,1.14084,25300000.0
2009-06-17 14:06:00,1.14107,1.14139,1.14069,1.14128,13800000.0
2009-06-17 14:07:00,1.14123,1.14211,1.14123,1.14211,23400000.0
2009-06-17 14:08:00,1.14215,1.14221,1.14127,1.14136,7600000.0
2009-06-17 14:09:00,1.14136,1.14183,1.14111,1.14146,18400000.0
2009-06-17 14:10:00,1.14143,1.14167,1.14122,1.1416,23600000.0
2009-06-17 14:11:00,1.1416,1.14186,1.14141,1.1417,25000000.0
2009-06-17 14:12:00,1.14145,1.14145,1.14103,1.14136,11600000.0
2009-06-17 14:13:00,1.14125,1.14145,1.14084,1.14112,37800000.0
2009-06-17 14:14:00,1.14092,1.14115,1.14064,1.14115,18000000.0
2009-06-17 14:15:00,1.14076,1.14112,1.14048,1.14112,19200000.0
2009-06-17 14:16:00,1.14115,1.14115,1.14054,1.14088,34800000.0
2009-06-17 14:17:00,1.14083,1.14117,1.14042,1.14098,18800000.0
2009-06-17 14:18:00,1.14092,1.14141,1.14074,1.14115,34200000.0
2009-06-17 14:19:00,1.14118,1.14162,1.14106,1.14162,16400000.0
2009-06-17 14:20:00,1.1416,1.14165,1.14124,1.14158,41200000.0
2009-06-17 14:21:00,1.14177,1.14187,1.14086,1.14122,67299998.0
2009-06-17 14:22:00,1.14128,1.14156,1.14089,1.14156,25200000.0
2009-06-17 14:23:00,1.14145,1.14167,1.14104,1.14104,12600000.0
2009-06-17 14:24:00,1.14072,1.14095,1.14043,1.14044,20600000.0
2009-06-17 14:25:00,1.14027,1.14046,1.14002,1.14017,11400000.0
2009-06-17 14:26:00,1.14027,1.14051,1.13976,1.14051,26600000.0
2009-06-17 14:27:00,1.14045,1.14045,1.1399,1.13993,13000000.0
2009-06-17 14:28:00,1.14025,1.1404,1.13962,1.13999,15400000.0
2009-06-17 14:29:00,1.13992,1.13998,1.13926,1.13988,20400000.0
2009-06-17 14:30:00,1.13985,1.13985,1.13897,1.13912,11000000.0
2009-06-17 14:31:00,1.13932,1.13932,1.13835,1.13839,20000000.0
2009-06-17 14:32:00,1.13821,1.1387,1.13809,1.13844,32400000.0
2009-06-17 14:33:00,1.13916,1.1395,1.1388,1.13932,31200000.0
2009-06-17 14:34:00,1.13932,1.13987,1.13923,1.13984,14400000.0
2009-06-17 14:35:00,1.14002,1.14026,1.13974,1.14018,23000000.0
2009-06-17 14:36:00,1.14035,1.14035,1.13899,1.13917,32800000.0
2009-06-17 14:37:00,1.13945,1.13965,1.13873,1.13921,14000000.0
2009-06-17 14:38:00,1.1395,1.14006,1.13934,1.13999,21800000.0
2009-06-17 14:39:00,1.13999,1.14009,1.1393,1.13956,27000000.0
2009-06-17 14:40:00,1.13952,1.14012,1.13919,1.13992,18600000.0
2009-06-17 14:41:00,1.1399,1.14004,1.13951,1.13977,16800000.0
2009-06-17 14:42:00,1.13982,1.13982,1.13931,1.13931,10900000.0
2009-06-17 14:43:00,1.139,1.13969,1.13888,1.13927,19800000.0
2009-06-17 14:44:00,1.13875,1.13897,1.13837,1.13837,18600000.0
2009-06-17 14:45:00,1.13815,1.13838,1.13749,1.13749,10600000.0
2009-06-17 14:46:00,1.13733,1.13809,1.13715,1.13809,20800000.0
2009-06-17 14:47:00,1.13782,1.13816,1.13764,1.13799,23400000.0
2009-06-17 14:48:00,1.13758,1.13782,1.13731,1.13731,18000000.0
2009-06-17 14:49:00,1.13728,1.13793,1.13721,1.13782,15600000.0
2009-06-17 14:50:00,1.13782,1.13782,1.13585,1.136,20800000.0
2009-06-17 14:51:00,1.13628,1.1364,1.1354,1.13623,34800001.0
2009-06-17 14:52:00,1.13655,1.13682,1.13632,1.1366,15400000.0
2009-06-17 14:53:00,1.13679,1.137,1.13635,1.13658,21600000.0
2009-06-17 14:54:00,1.13669,1.13669,1.13559,1.1357,22600000.0
2009-06-17 14:55:00,1.13607,1.13608,1.1348,1.135,21800000.0
2009-06-17 14:56:00,1.13485,1.13515,1.13426,1.13515,24000000.0
2009-06-17 14:57:00,1.13524,1.13576,1.13479,1.13576,21200000.0
2009-06-17 14:58:00,1.13556,1.13595,1.13528,1.13553,22400000.0
2009-06-17 14:59:00,1.13565,1.13623,1.1355,1.13562,20000000.0
2009-06-17 15:00:00,1.13542,1.13596,1.13526,1.13587,14600000.0
2009-06-17 15:01:00,1.13616,1.13687,1.13581,1.13687,23200000.0
2009-06-17 15:02:00,1.13693,1.13693,1.13594,1.13621,27400000.0
2009-06-17 15:03:00,1.1362,1.13636,1.13577,1.13583,9800000.0
2009-06-17 15:04:00,1.13583,1.13704,1.13561,1.13704,10600000.0
2009-06-17 15:05:00,1.13718,1.13737,1.13691,1.13706,20200000.0
2009-06-17 15:06:00,1.1374,1.1374,1.13679,1.13692,11000000.0
2009-06-17 15:07:00,1.13742,1.13771,1.13701,1.13771,23000000.0
2009-06-17 15:08:00,1.13793,1.13821,1.13736,1.13758,31700000.0
2009-06-17 15:09:00,1.13787,1.13791,1.13684,1.13684,30200000.0
2009-06-17 15:10:00,1.13762,1.13778,1.13708,1.13749,10800000.0
2009-06-17 15:11:00,1.13755,1.1377,1.13736,1.13739,11000000.0
2009-06-17 15:12:00,1.13749,1.13763,1.1372,1.13727,16800000.0
2009-06-17 15:13:00,1.13696,1.1373,1.13694,1.13716,28000000.0
2009-06-17 15:14:00,1.13735,1.1375,1.1369,1.13741,19600000.0
2009-06-17 15:15:00,1.1371,1.13768,1.13699,1.13725,14400000.0
2009-06-17 15:16:00,1.13727,1.13759,1.13698,1.13759,29400000.0
2009-06-17 15:17:00,1.13795,1.13836,1.13781,1.13836,28200000.0
2009-06-17 15:18:00,1.13839,1.13877,1.13829,1.13838,22000000.0
2009-06-17 15:19:00,1.13877,1.13892,1.13839,1.13863,21400000.0
2009-06-17 15:20:00,1.13902,1.13933,1.13894,1.13903,17400000.0
2009-06-17 15:21:00,1.13892,1.13917,1.13855,1.13855,14500000.0
2009-06-17 15:22:00,1.1388,1.13885,1.13819,1.13844,24000000.0
2009-06-17 15:23:00,1.1386,1.13886,1.1384,1.13863,33200000.0
2009-06-17 15:24:00,1.139,1.1391,1.13855,1.13861,17600000.0
2009-06-17 15:25:00,1.13863,1.13879,1.13849,1.13869,17800000.0
2009-06-17 15:26:00,1.13847,1.13857,1.13828,1.13835,8000000.0
2009-06-17 15:27:00,1.13857,1.13857,1.13789,1.13837,13600000.0
2009-06-17 15:28:00,1.13843,1.13843,1.13763,1.13763,9200000.0
2009-06-17 15:29:00,1.13807,1.13807,1.13696,1.13718,38200000.0
2009-06-17 15:30:00,1.13757,1.13763,1.13645,1.13658,19200000.0
2009-06-17 15:31:00,1.13598,1.13648,1.13585,1.13606,21800000.0
2009-06-17 15:32:00,1.13598,1.13652,1.13581,1.1364,12600000.0
2009-06-17 15:33:00,1.13698,1.13698,1.13554,1.1357,17200000.0
2009-06-17 15:34:00,1.13585,1.13602,1.13554,1.1357,20400000.0
2009-06-17 15:35:00,1.13556,1.13619,1.13513,1.13605,18600000.0
2009-06-17 15:36:00,1.13576,1.13629,1.13548,1.13629,75400002.0
2009-06-17 15:37:00,1.13662,1.13676,1.1357,1.13603,21899999.0
2009-06-17 15:38:00,1.1362,1.13677,1.13607,1.13677,23400000.0
2009-06-17 15:39:00,1.13647,1.13666,1.13596,1.13644,22200000.0
2009-06-17 15:40:00,1.13647,1.13648,1.13598,1.13628,9800000.0
2009-06-17 15:41:00,1.13645,1.13678,1.13613,1.13678,21500000.0
2009-06-17 15:42:00,1.13678,1.13761,1.13665,1.13748,24400000.0
2009-06-17 15:43:00,1.13693,1.1383,1.13693,1.13828,19200000.0
2009-06-17 15:44:00,1.13807,1.13835,1.13785,1.13815,15200000.0
2009-06-17 15:45:00,1.13805,1.13825,1.13752,1.13769,29800000.0
2009-06-17 15:46:00,1.13782,1.13793,1.13683,1.13698,72400001.0
2009-06-17 15:47:00,1.13712,1.13749,1.13687,1.13712,9400000.0
2009-06-17 15:48:00,1.13715,1.1381,1.13702,1.13785,22800000.0
2009-06-17 15:49:00,1.13785,1.13869,1.13742,1.13869,18000000.0
2009-06-17 15:50:00,1.13897,1.13903,1.13832,1.13838,19200000.0
2009-06-17 15:51:00,1.13872,1.13872,1.13784,1.1386,44400000.0
2009-06-17 15:52:00,1.13852,1.13862,1.13803,1.1385,20700000.0
2009-06-17 15:53:00,1.13873,1.1388,1.13808,1.13848,11000000.0
2009-06-17 15:54:00,1.13855,1.13928,1.13836,1.13897,27600000.0
2009-06-17 15:55:00,1.13934,1.13967,1.13905,1.13967,35600000.0
2009-06-17 15:56:00,1.13992,1.14028,1.13935,1.14022,21800000.0
2009-06-17 15:57:00,1.14012,1.14012,1.13908,1.13919,11100000.0
2009-06-17 15:58:00,1.13952,1.13967,1.13914,1.13941,22200000.0
2009-06-17 15:59:00,1.13965,1.13979,1.13924,1.1395,15800000.0
2009-06-17 16:00:00,1.13937,1.13996,1.13937,1.13959,21400000.0
2009-06-17 16:01:00,1.1399,1.13995,1.13942,1.13959,24000000.0
2009-06-17 16:02:00,1.13995,1.13995,1.13963,1.13986,11600000.0
2009-06-17 16:03:00,1.1401,1.1401,1.13954,1.13971,23400000.0
2009-06-17 16:04:00,1.1399,1.14,1.13941,1.13963,7800000.0
2009-06-17 16:05:00,1.13984,1.14006,1.13945,1.14006,26800000.0
2009-06-17 16:06:00,1.1403,1.14037,1.13944,1.13944,13600000.0
2009-06-17 16:07:00,1.13958,1.13979,1.13912,1.13921,17600000.0
2009-06-17 16:08:00,1.13939,1.1395,1.13856,1.13898,20200000.0
2009-06-17 16:09:00,1.1388,1.13893,1.13854,1.13856,13200000.0
2009-06-17 16:10:00,1.13875,1.13924,1.13857,1.13924,24800000.0
2009-06-17 16:11:00,1.1395,1.13952,1.13886,1.13932,25200000.0
2009-06-17 16:12:00,1.13925,1.1397,1.13907,1.13949,14300000.0
2009-06-17 16:13:00,1.13935,1.14026,1.1393,1.14018,31400000.0
2009-06-17 16:14:00,1.13995,1.14049,1.13979,1.14049,23800000.0
2009-06-17 16:15:00,1.14022,1.14036,1.14006,1.14023,15200000.0
2009-06-17 16:16:00,1.14033,1.14033,1.13956,1.1399,23800000.0
2009-06-17 16:17:00,1.13955,1.1401,1.13955,1.13999,11800000.0
2009-06-17 16:18:00,1.14043,1.1405,1.13991,1.1405,19000000.0
2009-06-17 16:19:00,1.14073,1.141,1.14027,1.14077,14000000.0
2009-06-17 16:20:00,1.14105,1.14164,1.14092,1.14149,20000000.0
2009-06-17 16:21:00,1.1414,1.14148,1.14065,1.14094,21000000.0
2009-06-17 16:22:00,1.14098,1.14114,1.14073,1.14096,23800000.0
2009-06-17 16:23:00,1.14099,1.14162,1.14086,1.14153,15500000.0
2009-06-17 16:24:00,1.1412,1.14225,1.14098,1.14225,15400000.0
2009-06-17 16:25:00,1.14163,1.14215,1.14159,1.14204,14200000.0
2009-06-17 16:26:00,1.14222,1.14236,1.14156,1.14226,25400000.0
2009-06-17 16:27:00,1.14276,1.14322,1.14239,1.14322,18800000.0
2009-06-17 16:28:00,1.14375,1.14395,1.14331,1.14368,13600000.0
2009-06-17 16:29:00,1.14399,1.14403,1.14329,1.14341,9300000.0
2009-06-17 16:30:00,1.14277,1.14318,1.14241,1.14241,45800000.0
2009-06-17 16:31:00,1.14292,1.14336,1.14244,1.1433,22800000.0
2009-06-17 16:32:00,1.1435,1.14356,1.1425,1.14315,24000000.0
2009-06-17 16:33:00,1.14295,1.14336,1.14281,1.14336,61200002.0
2009-06-17 16:34:00,1.14343,1.14375,1.14312,1.14361,27000000.0
2009-06-17 16:35:00,1.14381,1.14411,1.14345,1.14356,22000000.0
2009-06-17 16:36:00,1.14381,1.14403,1.14359,1.14401,12700000.0
2009-06-17 16:37:00,1.14378,1.14397,1.14319,1.14325,16600000.0
2009-06-17 16:38:00,1.14313,1.14346,1.1429,1.14342,21800000.0
2009-06-17 16:39:00,1.14395,1.14425,1.14348,1.14412,23400000.0
2009-06-17 16:40:00,1.14462,1.14462,1.14367,1.14386,23800000.0
2009-06-17 16:41:00,1.14407,1.14409,1.1432,1.1433,19000000.0
2009-06-17 16:42:00,1.143,1.14322,1.14268,1.14304,15400000.0
2009-06-17 16:43:00,1.14292,1.14399,1.14292,1.14385,7800000.0
2009-06-17 16:44:00,1.1437,1.14428,1.14352,1.14425,22200000.0
2009-06-17 16:45:00,1.14383,1.14386,1.14342,1.14374,26600000.0
2009-06-17 16:46:00,1.14371,1.14398,1.14334,1.14368,13400000.0
2009-06-17 16:47:00,1.1435,1.14417,1.14344,1.1437,14700000.0
2009-06-17 16:48:00,1.14377,1.14377,1.14279,1.14293,15200000.0
2009-06-17 16:49:00,1.14278,1.1434,1.14271,1.14332,13400000.0
2009-06-17 16:50:00,1.14317,1.14333,1.14281,1.14323,21600000.0
2009-06-17 16:51:00,1.14332,1.14349,1.14241,1.14241,17800000.0
2009-06-17 16:52:00,1.14273,1.1429,1.14231,1.14255,20200000.0
2009-06-17 16:53:00,1.14235,1.14253,1.14203,1.14219,12600000.0
2009-06-17 16:54:00,1.14235,1.14235,1.14161,1.14196,16400000.0
2009-06-17 16:55:00,1.14231,1.14233,1.14174,1.14198,9400000.0
2009-06-17 16:56:00,1.1417,1.14228,1.14138,1.14212,19800000.0
2009-06-17 16:57:00,1.14222,1.14222,1.14166,1.14177,30200000.0
2009-06-17 16:58:00,1.14223,1.14246,1.14183,1.14239,20200000.0
2009-06-17 16:59:00,1.14218,1.14257,1.14165,1.14217,25400000.0
2009-06-17 17:00:00,1.14202,1.14214,1.14151,1.14152,15100000.0
2009-06-17 17:01:00,1.14155,1.14155,1.14092,1.14118,23000000.0
2009-06-17 17:02:00,1.14117,1.1412,1.13967,1.14007,25200000.0
2009-06-17 17:03:00,1.14022,1.14025,1.13926,1.13965,30000000.0
2009-06-17 17:04:00,1.13968,1.14031,1.1396,1.1401,16600000.0
2009-06-17 17:05:00,1.14028,1.14061,1.14012,1.14039,16200000.0
2009-06-17 17:06:00,1.14072,1.14123,1.14053,1.14123,27400000.0
2009-06-17 17:07:00,1.1413,1.14158,1.14111,1.1415,21400000.0
2009-06-17 17:08:00,1.14112,1.14133,1.14063,1.14063,33400000.0
2009-06-17 17:09:00,1.1407,1.1407,1.13988,1.14017,17800000.0
2009-06-17 17:10:00,1.14006,1.14045,1.13991,1.14021,16400000.0
2009-06-17 17:11:00,1.13985,1.14002,1.13913,1.13928,26800000.0
2009-06-17 17:12:00,1.13971,1.13992,1.13941,1.13979,15600000.0
2009-06-17 17:13:00,1.13988,1.14036,1.13988,1.14021,17200000.0
2009-06-17 17:14:00,1.1401,1.14037,1.14,1.14037,29800000.0
2009-06-17 17:15:00,1.14022,1.14022,1.13989,1.14013,20600000.0
2009-06-17 17:16:00,1.14025,1.14033,1.13986,1.14005,18000000.0
2009-06-17 17:17:00,1.14,1.14,1.13938,1.13945,13900000.0
2009-06-17 17:18:00,1.13955,1.13956,1.13871,1.13871,26000000.0
2009-06-17 17:19:00,1.13841,1.13871,1.13834,1.13842,15600000.0
2009-06-17 17:20:00,1.13862,1.13875,1.13841,1.13861,14000000.0
2009-06-17 17:21:00,1.13843,1.13923,1.13843,1.13915,27800000.0
2009-06-17 17:22:00,1.13918,1.13935,1.13907,1.13923,7600000.0
2009-06-17 17:23:00,1.13907,1.13929,1.13884,1.1392,18800000.0
2009-06-17 17:24:00,1.1393,1.1393,1.13856,1.13858,22800000.0
2009-06-17 17:25:00,1.13901,1.13919,1.13854,1.13854,22600000.0
2009-06-17 17:26:00,1.13848,1.13882,1.13829,1.13867,30000000.0
2009-06-17 17:27:00,1.13855,1.13887,1.1381,1.13887,25800000.0
2009-06-17 17:28:00,1.13892,1.13914,1.13867,1.13895,18000000.0
2009-06-17 17:29:00,1.1391,1.13919,1.13874,1.13876,11200000.0
2009-06-17 17:30:00,1.13915,1.13946,1.13909,1.13932,19600000.0
2009-06-17 17:31:00,1.13949,1.1397,1.13939,1.13958,31800000.0
2009-06-17 17:32:00,1.13954,1.13961,1.13918,1.13942,11600000.0
2009-06-17 17:33:00,1.13955,1.13957,1.13927,1.13948,13200000.0
2009-06-17 17:34:00,1.13965,1.13965,1.13859,1.13888,31000000.0
2009-06-17 17:35:00,1.13915,1.13925,1.13862,1.13902,31400000.0
2009-06-17 17:36:00,1.1389,1.13928,1.13876,1.1392,25000000.0
2009-06-17 17:37:00,1.13903,1.13968,1.13895,1.13962,29000000.0
2009-06-17 17:38:00,1.13958,1.13996,1.13953,1.13996,6000000.0
2009-06-17 17:39:00,1.14012,1.14032,1.1397,1.14004,19899999.0
2009-06-17 17:40:00,1.14013,1.14027,1.14005,1.14008,14000000.0
2009-06-17 17:41:00,1.13968,1.13986,1.13943,1.13964,16900000.0
2009-06-17 17:42:00,1.13945,1.13973,1.13912,1.1394,17800000.0
2009-06-17 17:43:00,1.13924,1.13962,1.13902,1.13933,27800000.0
2009-06-17 17:44:00,1.13926,1.13926,1.1389,1.1389,13200000.0
2009-06-17 17:45:00,1.1394,1.1396,1.13885,1.13938,38000000.0
2009-06-17 17:46:00,1.13957,1.13957,1.13844,1.13863,15000000.0
2009-06-17 17:47:00,1.1387,1.13884,1.13829,1.13834,23200000.0
2009-06-17 17:48:00,1.13855,1.13885,1.13831,1.13831,16400000.0
2009-06-17 17:49:00,1.13853,1.13886,1.13846,1.13857,13400000.0
2009-06-17 17:50:00,1.1385,1.13906,1.1385,1.13875,26800000.0
2009-06-17 17:51:00,1.13897,1.13904,1.13847,1.13848,15200000.0
2009-06-17 17:52:00,1.1385,1.1395,1.13838,1.1394,31800000.0
2009-06-17 17:53:00,1.1394,1.13957,1.13901,1.13923,16200000.0
2009-06-17 17:54:00,1.13907,1.1392,1.13849,1.13865,19000000.0
2009-06-17 17:55:00,1.1385,1.13883,1.1385,1.13862,18000000.0
2009-06-17 17:56:00,1.13873,1.13873,1.13799,1.13816,21600000.0
2009-06-17 17:57:00,1.13825,1.13834,1.13728,1.13737,17200000.0
2009-06-17 17:58:00,1.13765,1.13765,1.13671,1.13679,18000000.0
2009-06-17 17:59:00,1.13683,1.13719,1.13662,1.13705,13200000.0
2009-06-17 18:00:00,1.13675,1.13711,1.13668,1.13692,20800000.0
2009-06-17 18:01:00,1.13712,1.13713,1.13667,1.13677,18200000.0
2009-06-17 18:02:00,1.13695,1.13701,1.1365,1.13668,17800000.0
2009-06-17 18:03:00,1.13648,1.13679,1.1364,1.1364,34800000.0
2009-06-17 18:04:00,1.13626,1.13639,1.13588,1.13611,16200000.0
2009-06-17 18:05:00,1.13627,1.1363,1.13563,1.13586,24200000.0
2009-06-17 18:06:00,1.13577,1.13639,1.13577,1.13639,24600000.0
2009-06-17 18:07:00,1.13608,1.13621,1.13593,1.13593,15800000.0
2009-06-17 18:08:00,1.13577,1.13602,1.13571,1.13599,13400000.0
2009-06-17 18:09:00,1.13562,1.13592,1.13562,1.1359,15000000.0
2009-06-17 18:10:00,1.13587,1.136,1.13564,1.13583,20200000.0
2009-06-17 18:11:00,1.13573,1.13617,1.13573,1.13592,28400000.0
2009-06-17 18:12:00,1.13615,1.13632,1.13579,1.13631,14300000.0
2009-06-17 18:13:00,1.13633,1.13683,1.13619,1.13678,27000000.0
2009-06-17 18:14:00,1.13642,1.13688,1.13634,1.13687,30800000.0
2009-06-17 18:15:00,1.13667,1.13675,1.13602,1.13608,39000000.0
2009-06-17 18:16:00,1.13601,1.13655,1.13601,1.13638,24600000.0
2009-06-17 18:17:00,1.1359,1.13614,1.13576,1.13597,27800000.0
2009-06-17 18:18:00,1.13567,1.1357,1.13558,1.13566,9200000.0
2009-06-17 18:19:00,1.13573,1.13573,1.1353,1.13543,17000000.0
2009-06-17 18:20:00,1.1356,1.13567,1.13528,1.13545,21800000.0
2009-06-17 18:21:00,1.13541,1.13571,1.13538,1.13539,12000000.0
2009-06-17 18:22:00,1.13547,1.13553,1.13518,1.1355,12800000.0
2009-06-17 18:23:00,1.13532,1.13539,1.13487,1.13487,22400000.0
2009-06-17 18:24:00,1.13468,1.13502,1.13446,1.13471,17400000.0
2009-06-17 18:25:00,1.13455,1.13473,1.13428,1.13428,16000000.0
2009-06-17 18:26:00,1.13411,1.13434,1.1339,1.13409,22000000.0
2009-06-17 18:27:00,1.13397,1.13462,1.13397,1.13455,6400000.0
2009-06-17 18:28:00,1.13455,1.13499,1.13453,1.13497,13000000.0
2009-06-17 18:29:00,1.13452,1.13513,1.13452,1.1349,22000000.0
2009-06-17 18:30:00,1.13483,1.13512,1.13483,1.135,7400000.0
2009-06-17 18:31:00,1.1349,1.1349,1.13477,1.13484,5600000.0
2009-06-17 18:32:00,1.13502,1.13504,1.13457,1.13457,25600000.0
2009-06-17 18:33:00,1.13485,1.13519,1.13459,1.13467,14200000.0
2009-06-17 18:34:00,1.13536,1.13548,1.13505,1.13533,21200000.0
2009-06-17 18:35:00,1.1354,1.13554,1.13508,1.13537,18400000.0
2009-06-17 18:36:00,1.13524,1.13546,1.13501,1.13501,14000000.0
2009-06-17 18:37:00,1.13482,1.13515,1.13475,1.13475,47000000.0
2009-06-17 18:38:00,1.13482,1.13483,1.13451,1.13466,15600000.0
2009-06-17 18:39:00,1.13458,1.13458,1.13414,1.13415,14400000.0
2009-06-17 18:40:00,1.13457,1.13479,1.13438,1.13461,21800000.0
2009-06-17 18:41:00,1.13491,1.13503,1.13476,1.13486,14200000.0
2009-06-17 18:42:00,1.13486,1.13498,1.13444,1.13444,11400000.0
2009-06-17 18:43:00,1.13432,1.13455,1.1342,1.13437,19800000.0
2009-06-17 18:44:00,1.13462,1.13462,1.1342,1.13437,24200000.0
2009-06-17 18:45:00,1.13423,1.13435,1.1341,1.13432,9800000.0
2009-06-17 18:46:00,1.13445,1.13503,1.13445,1.13503,9000000.0
2009-06-17 18:47:00,1.13488,1.1352,1.13468,1.13478,20400000.0
2009-06-17 18:48:00,1.13502,1.13502,1.13458,1.13487,19200000.0
2009-06-17 18:49:00,1.13467,1.13514,1.1346,1.13513,12000000.0
2009-06-17 18:50:00,1.13508,1.13536,1.13493,1.13524,17200000.0
2009-06-17 18:51:00,1.13543,1.13577,1.13538,1.13559,42400000.0
2009-06-17 18:52:00,1.13594,1.13596,1.13517,1.13589,22400000.0
2009-06-17 18:53:00,1.13586,1.13597,1.13567,1.13571,14800000.0
2009-06-17 18:54:00,1.13563,1.13577,1.13561,1.13567,42600001.0
2009-06-17 18:55:00,1.13558,1.13577,1.13544,1.13553,29600000.0
2009-06-17 18:56:00,1.1358,1.13588,1.13558,1.13562,12600000.0
2009-06-17 18:57:00,1.13546,1.13546,1.13509,1.13509,11800000.0
2009-06-17 18:58:00,1.13495,1.1353,1.13484,1.1352,23600000.0
2009-06-17 18:59:00,1.13525,1.13551,1.13498,1.135,29800000.0
2009-06-17 19:00:00,1.13482,1.13554,1.13474,1.13554,22200000.0
2009-06-17 19:01:00,1.1355,1.13568,1.13548,1.1355,27000000.0
2009-06-17 19:02:00,1.13558,1.13558,1.1353,1.13537,9299999.0
2009-06-17 19:03:00,1.13533,1.13551,1.13521,1.13532,32000001.0
2009-06-17 19:04:00,1.13534,1.13543,1.13495,1.13533,32200000.0
2009-06-17 19:05:00,1.13535,1.13616,1.13535,1.13613,21800000.0
2009-06-17 19:06:00,1.13605,1.13608,1.13569,1.13573,16400000.0
2009-06-17 19:07:00,1.13565,1.13603,1.13557,1.13591,34800000.0
2009-06-17 19:08:00,1.1356,1.13574,1.13549,1.1356,16600000.0
2009-06-17 19:09:00,1.13555,1.13576,1.13547,1.13573,17200000.0
2009-06-17 19:10:00,1.13578,1.13614,1.13566,1.13608,24200000.0
2009-06-17 19:11:00,1.13624,1.13629,1.13596,1.13615,21800000.0
2009-06-17 19:12:00,1.13597,1.13608,1.13568,1.13592,39000000.0
2009-06-17 19:13:00,1.1359,1.1359,1.13573,1.13583,15000000.0
2009-06-17 19:14:00,1.13578,1.13593,1.13566,1.13585,11800000.0
2009-06-17 19:15:00,1.1359,1.1364,1.13584,1.1364,18200000.0
2009-06-17 19:16:00,1.13623,1.13639,1.13595,1.13625,37100000.0
2009-06-17 19:17:00,1.13631,1.13651,1.1362,1.1362,13100000.0
2009-06-17 19:18:00,1.13643,1.13654,1.13629,1.13629,12200000.0
2009-06-17 19:19:00,1.13628,1.1365,1.13597,1.13642,29800000.0
2009-06-17 19:20:00,1.13633,1.13634,1.13597,1.13599,21000000.0
2009-06-17 19:21:00,1.13623,1.13634,1.13618,1.13621,39800000.0
2009-06-17 19:22:00,1.13637,1.13642,1.13603,1.13615,17800000.0
2009-06-17 19:23:00,1.13615,1.13631,1.13597,1.13601,26600000.0
2009-06-17 19:24:00,1.13598,1.1364,1.13598,1.13633,35600000.0
2009-06-17 19:25:00,1.13625,1.13647,1.136,1.13623,21200000.0
2009-06-17 19:26:00,1.13647,1.13647,1.13599,1.1361,13600000.0
2009-06-17 19:27:00,1.13642,1.13642,1.13616,1.13635,26600000.0
2009-06-17 19:28:00,1.13618,1.13647,1.13612,1.1362,28600000.0
2009-06-17 19:29:00,1.13602,1.13604,1.13524,1.13531,81200002.0
2009-06-17 19:30:00,1.1351,1.13549,1.1351,1.13537,14400000.0
2009-06-17 19:31:00,1.13531,1.13531,1.13484,1.13495,12100000.0
2009-06-17 19:32:00,1.13498,1.13524,1.13495,1.13501,23800000.0
2009-06-17 19:33:00,1.13515,1.13525,1.13485,1.13507,21800000.0
2009-06-17 19:34:00,1.135,1.135,1.13477,1.13485,12000000.0
2009-06-17 19:35:00,1.13472,1.13482,1.13439,1.13449,34600000.0
2009-06-17 19:36:00,1.13423,1.13423,1.13413,1.13414,15300000.0
2009-06-17 19:37:00,1.13417,1.13431,1.13406,1.13406,8000000.0
2009-06-17 19:38:00,1.13428,1.13435,1.1337,1.13376,16400000.0
2009-06-17 19:39:00,1.13365,1.13379,1.13328,1.13339,26000000.0
2009-06-17 19:40:00,1.13347,1.13358,1.1331,1.1331,21200000.0
2009-06-17 19:41:00,1.13323,1.13323,1.13158,1.13194,42800000.0
2009-06-17 19:42:00,1.13223,1.13234,1.13164,1.13165,38000000.0
2009-06-17 19:43:00,1.13156,1.13187,1.13156,1.13173,7200000.0
2009-06-17 19:44:00,1.13173,1.13179,1.1314,1.1315,17800000.0
2009-06-17 19:45:00,1.13144,1.13161,1.13114,1.13114,8700000.0
2009-06-17 19:46:00,1.13083,1.13118,1.13066,1.13077,17200000.0
2009-06-17 19:47:00,1.13075,1.13131,1.1306,1.13123,11200000.0
2009-06-17 19:48:00,1.13115,1.13115,1.1308,1.13099,7800000.0
2009-06-17 19:49:00,1.13099,1.13121,1.13085,1.13085,10800000.0
2009-06-17 19:50:00,1.13117,1.13128,1.1307,1.13092,28800000.0
2009-06-17 19:51:00,1.13118,1.13152,1.13113,1.13143,17900000.0
2009-06-17 19:52:00,1.13162,1.13179,1.13132,1.13158,11600000.0
2009-06-17 19:53:00,1.13155,1.13178,1.13137,1.13178,16000000.0
2009-06-17 19:54:00,1.13145,1.13174,1.13128,1.13128,33800000.0
2009-06-17 19:55:00,1.1318,1.13196,1.13148,1.13148,8800000.0
2009-06-17 19:56:00,1.13143,1.13176,1.13141,1.13163,41600000.0
2009-06-17 19:57:00,1.1314,1.13146,1.13115,1.13119,31000000.0
2009-06-17 19:58:00,1.131,1.13164,1.131,1.13155,18600000.0
2009-06-17 19:59:00,1.13162,1.1317,1.13133,1.13165,21200000.0
2009-06-17 20:00:00,1.1315,1.13179,1.13137,1.13169,23800000.0
2009-06-17 20:01:00,1.13152,1.13152,1.13114,1.13128,21000000.0
2009-06-17 20:02:00,1.13115,1.13119,1.13079,1.13097,26800000.0
2009-06-17 20:03:00,1.13093,1.13106,1.13077,1.13106,15800000.0
2009-06-17 20:04:00,1.13112,1.13112,1.1306,1.13079,28400000.0
2009-06-17 20:05:00,1.13073,1.13106,1.13068,1.13101,14600000.0
2009-06-17 20:06:00,1.13088,1.13109,1.13082,1.13087,15600000.0
2009-06-17 20:07:00,1.13084,1.13125,1.13084,1.13125,16000000.0
2009-06-17 20:08:00,1.13116,1.1314,1.13111,1.13139,9200000.0
2009-06-17 20:09:00,1.13141,1.13154,1.13122,1.13127,10200000.0
2009-06-17 20:10:00,1.13157,1.13159,1.13113,1.13124,28000000.0
2009-06-17 20:11:00,1.13129,1.13129,1.13097,1.13114,21000000.0
2009-06-17 20:12:00,1.13108,1.13108,1.13086,1.13105,7200000.0
2009-06-17 20:13:00,1.13122,1.13126,1.13076,1.13085,25400000.0
2009-06-17 20:14:00,1.13095,1.13111,1.13095,1.13111,5000000.0
2009-06-17 20:15:00,1.1313,1.13142,1.13097,1.13107,11200000.0
2009-06-17 20:16:00,1.1308,1.13118,1.13038,1.13038,35600000.0
2009-06-17 20:17:00,1.13007,1.13007,1.1294,1.12955,21600000.0
2009-06-17 20:18:00,1.12965,1.13016,1.12962,1.1298,19000000.0
2009-06-17 20:19:00,1.13,1.13021,1.12992,1.12998,15800000.0
2009-06-17 20:20:00,1.13009,1.13009,1.12956,1.12966,24000000.0
2009-06-17 20:21:00,1.12975,1.12979,1.12903,1.12909,16800000.0
2009-06-17 20:22:00,1.12905,1.12957,1.12902,1.12943,14400000.0
2009-06-17 20:23:00,1.12935,1.12975,1.12932,1.12975,24000000.0
2009-06-17 20:24:00,1.1298,1.1299,1.1295,1.12955,21800000.0
2009-06-17 20:25:00,1.12965,1.12983,1.1295,1.12981,30200000.0
2009-06-17 20:26:00,1.12997,1.13002,1.1296,1.1299,21400000.0
2009-06-17 20:27:00,1.13002,1.13002,1.12965,1.12976,31000000.0
2009-06-17 20:28:00,1.12987,1.12996,1.129,1.129,27700000.0
2009-06-17 20:29:00,1.129,1.12943,1.12889,1.12891,35200000.0
2009-06-17 20:30:00,1.12868,1.12879,1.12826,1.12826,13000000.0
2009-06-17 20:31:00,1.12813,1.12839,1.128,1.12824,15600000.0
2009-06-17 20:32:00,1.12833,1.12867,1.12812,1.12863,11800000.0
2009-06-17 20:33:00,1.12877,1.12894,1.12843,1.12843,21200000.0
2009-06-17 20:34:00,1.12865,1.12894,1.12859,1.12872,18000000.0
2009-06-17 20:35:00,1.12907,1.12936,1.12872,1.1293,30600000.0
2009-06-17 20:36:00,1.1295,1.12959,1.12925,1.12957,25600000.0
2009-06-17 20:37:00,1.12974,1.12984,1.12924,1.12948,28600000.0
2009-06-17 20:38:00,1.12993,1.13008,1.12963,1.13007,24400000.0
2009-06-17 20:39:00,1.12998,1.1302,1.1297,1.13003,11400000.0
2009-06-17 20:40:00,1.13028,1.1309,1.1301,1.1309,22300000.0
2009-06-17 20:41:00,1.1309,1.13133,1.13079,1.13133,16600000.0
2009-06-17 20:42:00,1.1314,1.1314,1.1308,1.13103,22800000.0
2009-06-17 20:43:00,1.13102,1.13103,1.13074,1.13093,19800000.0
2009-06-17 20:44:00,1.13068,1.13108,1.13059,1.13065,15000000.0
2009-06-17 20:45:00,1.13077,1.13085,1.13036,1.13059,16800000.0
2009-06-17 20:46:00,1.13085,1.13086,1.13037,1.13037,9400000.0
2009-06-17 20:47:00,1.13055,1.13071,1.13039,1.1304,39600000.0
2009-06-17 20:48:00,1.13065,1.13066,1.13034,1.13034,8800000.0
2009-06-17 20:49:00,1.12982,1.1303,1.12982,1.13015,12200000.0
2009-06-17 20:50:00,1.1304,1.13052,1.13033,1.13052,14800000.0
2009-06-17 20:51:00,1.13067,1.13072,1.13033,1.13035,18400000.0
2009-06-17 20:52:00,1.13051,1.13069,1.13042,1.13069,12200000.0
2009-06-17 20:53:00,1.13092,1.13114,1.13084,1.13108,10600000.0
2009-06-17 20:54:00,1.13129,1.13129,1.13079,1.13093,24400000.0
2009-06-17 20:55:00,1.13122,1.13122,1.13078,1.13084,31800000.0
2009-06-17 20:56:00,1.13099,1.13106,1.13073,1.13103,13400000.0
2009-06-17 20:57:00,1.13092,1.13092,1.13059,1.13059,20800000.0
2009-06-17 20:58:00,1.13078,1.13096,1.13061,1.1308,23200000.0
2009-06-17 20:59:00,1.13087,1.13092,1.13017,1.13018,11000000.0
2009-06-17 21:00:00,1.13025,1.13039,1.13013,1.13031,18800000.0
2009-06-17 21:01:00,1.13028,1.1307,1.13028,1.13046,33000001.0
2009-06-17 21:02:00,1.13031,1.13053,1.13023,1.13053,11800000.0
2009-06-17 21:03:00,1.13053,1.13066,1.13041,1.13045,27400000.0
2009-06-17 21:04:00,1.13017,1.13024,1.12997,1.12997,24000000.0
2009-06-17 21:05:00,1.13002,1.13003,1.12962,1.12964,9000000.0
2009-06-17 21:06:00,1.12977,1.1298,1.12955,1.12974,15300000.0
2009-06-17 21:07:00,1.13007,1.13026,1.12962,1.13023,17000000.0
2009-06-17 21:08:00,1.13045,1.13066,1.13025,1.13047,14800000.0
2009-06-17 21:09:00,1.13045,1.13048,1.13018,1.13048,15000000.0
2009-06-17 21:10:00,1.13038,1.13038,1.12991,1.13004,18000000.0
2009-06-17 21:11:00,1.13005,1.13018,1.1297,1.12987,19600000.0
2009-06-17 21:12:00,1.1297,1.12979,1.1295,1.1297,24200000.0
2009-06-17 21:13:00,1.12949,1.12958,1.12931,1.12956,21800000.0
2009-06-17 21:14:00,1.12936,1.12954,1.12913,1.12913,11600000.0
2009-06-17 21:15:00,1.12893,1.12965,1.12893,1.12965,12600000.0
2009-06-17 21:16:00,1.12992,1.13039,1.12981,1.13039,33400000.0
2009-06-17 21:17:00,1.13007,1.13007,1.12931,1.12945,25800000.0
2009-06-17 21:18:00,1.12935,1.12941,1.12919,1.12938,24400000.0
2009-06-17 21:19:00,1.12937,1.12937,1.12903,1.12923,13600000.0
2009-06-17 21:20:00,1.12923,1.1296,1.12913,1.1296,17800000.0
2009-06-17 21:21:00,1.12935,1.13002,1.12935,1.12973,24400000.0
2009-06-17 21:22:00,1.12963,1.12981,1.12946,1.1298,20200000.0
2009-06-17 21:23:00,1.12997,1.13023,1.12959,1.1297,30400000.0
2009-06-17 21:24:00,1.12968,1.12996,1.12968,1.12996,10800000.0
2009-06-17 21:25:00,1.12995,1.13009,1.1298,1.12982,13200000.0
2009-06-17 21:26:00,1.12995,1.13009,1.12978,1.13009,27000000.0
2009-06-17 21:27:00,1.12985,1.13025,1.12975,1.13022,13200000.0
2009-06-17 21:28:00,1.13003,1.13051,1.12976,1.13051,17200000.0
2009-06-17 21:29:00,1.13037,1.13051,1.13019,1.13025,20000000.0
2009-06-17 21:30:00,1.13023,1.13073,1.12991,1.13073,8600000.0
2009-06-17 21:31:00,1.13065,1.13121,1.13053,1.13089,12400000.0
2009-06-17 21:32:00,1.13075,1.13112,1.13074,1.13089,23200000.0
2009-06-17 21:33:00,1.1307,1.13119,1.1307,1.13114,14200000.0
2009-06-17 21:34:00,1.13113,1.13119,1.13082,1.13095,15400000.0
2009-06-17 21:35:00,1.13091,1.13108,1.13073,1.13103,23800000.0
2009-06-17 21:36:00,1.13068,1.131,1.13057,1.13079,20000000.0
2009-06-17 21:37:00,1.13063,1.1311,1.13063,1.13078,36900000.0
2009-06-17 21:38:00,1.1309,1.13105,1.13079,1.13099,12600000.0
2009-06-17 21:39:00,1.13117,1.13125,1.13077,1.13105,22000000.0
2009-06-17 21:40:00,1.1309,1.13129,1.13088,1.13105,25200000.0
2009-06-17 21:41:00,1.13091,1.13091,1.13032,1.13059,12800000.0
2009-06-17 21:42:00,1.13038,1.1305,1.13024,1.13046,16000000.0
2009-06-17 21:43:00,1.1305,1.1305,1.13026,1.13043,26400000.0
2009-06-17 21:44:00,1.13048,1.13055,1.13012,1.13032,22000000.0
2009-06-17 21:45:00,1.13037,1.13037,1.1301,1.13036,7400000.0
2009-06-17 21:46:00,1.13012,1.13029,1.12972,1.13018,27400000.0
2009-06-17 21:47:00,1.13008,1.13042,1.1297,1.13016,47400000.0
2009-06-17 21:48:00,1.13057,1.13071,1.13031,1.13071,23600000.0
2009-06-17 21:49:00,1.1304,1.1307,1.13031,1.13045,25200000.0
2009-06-17 21:50:00,1.13029,1.13054,1.13014,1.13042,30400000.0
2009-06-17 21:51:00,1.13045,1.13069,1.13041,1.13057,27500000.0
2009-06-17 21:52:00,1.13065,1.13093,1.1305,1.13093,21200000.0
2009-06-17 21:53:00,1.13083,1.13109,1.13073,1.13109,16400000.0
2009-06-17 21:54:00,1.13104,1.13106,1.13067,1.13073,31200000.0
2009-06-17 21:55:00,1.13074,1.13093,1.13058,1.1307,27600000.0
2009-06-17 21:56:00,1.13073,1.13097,1.13066,1.13083,44600000.0
2009-06-17 21:57:00,1.13072,1.1308,1.1305,1.13067,25600000.0
2009-06-17 21:58:00,1.13054,1.13069,1.13036,1.13045,18000000.0
2009-06-17 21:59:00,1.13055,1.1308,1.13031,1.13059,37600000.0
2009-06-17 22:00:00,1.13035,1.13105,1.13031,1.13095,20800000.0
2009-06-17 22:01:00,1.13073,1.13115,1.1307,1.13115,19200000.0
2009-06-17 22:02:00,1.13112,1.13113,1.13064,1.13113,15200000.0
2009-06-17 22:03:00,1.13102,1.13103,1.13082,1.131,19200000.0
2009-06-17 22:04:00,1.131,1.13116,1.13077,1.131,23800000.0
2009-06-17 22:05:00,1.13118,1.13125,1.13089,1.13112,27200000.0
2009-06-17 22:06:00,1.13117,1.13127,1.13076,1.13077,25600000.0
2009-06-17 22:07:00,1.13103,1.13106,1.13059,1.13089,25800000.0
2009-06-17 22:08:00,1.13084,1.13092,1.13049,1.13085,23600000.0
2009-06-17 22:09:00,1.13083,1.13083,1.13059,1.13059,13200000.0
2009-06-17 22:10:00,1.13087,1.13097,1.13073,1.13095,18400000.0
2009-06-17 22:11:00,1.1308,1.13097,1.1307,1.13097,17200000.0
2009-06-17 22:12:00,1.13063,1.13096,1.13063,1.13087,44800000.0
2009-06-17 22:13:00,1.13067,1.13096,1.13053,1.13096,13600000.0
2009-06-17 22:14:00,1.13071,1.13101,1.13069,1.13101,12400000.0
2009-06-17 22:15:00,1.13088,1.13092,1.1306,1.13081,29000000.0
2009-06-17 22:16:00,1.13078,1.13086,1.13061,1.13069,14000000.0
2009-06-17 22:17:00,1.13084,1.13102,1.13055,1.13093,27200000.0
2009-06-17 22:18:00,1.1307,1.13106,1.1307,1.13088,19800000.0
2009-06-17 22:19:00,1.13093,1.1311,1.13074,1.13102,23200000.0
2009-06-17 22:20:00,1.13095,1.13106,1.13085,1.13099,17400000.0
2009-06-17 22:21:00,1.13102,1.13105,1.13062,1.13078,39400000.0
2009-06-17 22:22:00,1.13105,1.13109,1.13068,1.13089,19000000.0
2009-06-17 22:23:00,1.13096,1.13105,1.13079,1.13085,21200000.0
2009-06-17 22:24:00,1.13102,1.13103,1.13067,1.13094,18000000.0
2009-06-17 22:25:00,1.13088,1.13088,1.13051,1.13068,13800000.0
2009-06-17 22:26:00,1.13084,1.13115,1.13062,1.131,15000000.0
2009-06-17 22:27:00,1.13106,1.13126,1.13083,1.13119,28200000.0
2009-06-17 22:28:00,1.1312,1.1312,1.13075,1.13118,28400000.0
2009-06-17 22:29:00,1.13099,1.13116,1.1309,1.13115,23200000.0
2009-06-17 22:30:00,1.13068,1.13118,1.13054,1.13107,34600000.0
2009-06-17 22:31:00,1.13116,1.13116,1.13104,1.1311,10400000.0
2009-06-17 22:32:00,1.13099,1.13125,1.13089,1.13125,20000000.0
2009-06-17 22:33:00,1.13122,1.13126,1.13086,1.13112,33800000.0
2009-06-17 22:34:00,1.13113,1.13125,1.13087,1.13125,16800000.0
2009-06-17 22:35:00,1.1312,1.13141,1.13098,1.1314,11800000.0
2009-06-17 22:36:00,1.1313,1.13143,1.13109,1.13143,14400000.0
2009-06-17 22:37:00,1.1313,1.1313,1.13066,1.13103,13000000.0
2009-06-17 22:38:00,1.13128,1.1313,1.13088,1.13114,23800000.0
2009-06-17 22:39:00,1.13078,1.1311,1.13078,1.13108,21400000.0
2009-06-17 22:40:00,1.13073,1.13143,1.13066,1.13131,18600000.0
2009-06-17 22:41:00,1.13158,1.13182,1.13095,1.13165,19800000.0
2009-06-17 22:42:00,1.13187,1.13197,1.13143,1.13143,13200000.0
2009-06-17 22:43:00,1.1316,1.13202,1.1316,1.13174,20400000.0
2009-06-17 22:44:00,1.13159,1.13186,1.13159,1.13159,13800000.0
2009-06-17 22:45:00,1.1317,1.13198,1.13158,1.13174,35400000.0
2009-06-17 22:46:00,1.13177,1.13177,1.1314,1.13152,27800000.0
2009-06-17 22:47:00,1.13138,1.1315,1.1313,1.13134,23600000.0
2009-06-17 22:48:00,1.1312,1.13147,1.13094,1.13107,22800000.0
2009-06-17 22:49:00,1.13106,1.13166,1.13081,1.13149,22400000.0
2009-06-17 22:50:00,1.13153,1.13153,1.13113,1.13113,22200000.0
2009-06-17 22:51:00,1.13118,1.13149,1.13102,1.13149,25800000.0
2009-06-17 22:52:00,1.13135,1.13157,1.13131,1.13137,23600000.0
2009-06-17 22:53:00,1.13138,1.13138,1.13115,1.13137,10000000.0
2009-06-17 22:54:00,1.13128,1.13133,1.13102,1.13117,21000000.0
2009-06-17 22:55:00,1.1311,1.13136,1.13102,1.1311,34600000.0
2009-06-17 22:56:00,1.13107,1.13107,1.13079,1.13099,21200000.0
2009-06-17 22:57:00,1.131,1.13117,1.13098,1.13115,9200000.0
2009-06-17 22:58:00,1.13114,1.13121,1.13087,1.13088,25400000.0
2009-06-17 22:59:00,1.13115,1.13132,1.1311,1.13132,11400000.0
2009-06-17 23:00:00,1.13137,1.13148,1.13111,1.13129,15600000.0
2009-06-17 23:01:00,1.13098,1.13129,1.13086,1.13118,15400000.0
2009-06-17 23:02:00,1.13158,1.13176,1.13151,1.13151,11100000.0
2009-06-17 23:03:00,1.13162,1.13173,1.13126,1.13141,21400000.0
2009-06-17 23:04:00,1.13133,1.13159,1.13118,1.13159,11000000.0
2009-06-17 23:05:00,1.13152,1.13164,1.13144,1.13148,29800000.0
2009-06-17 23:06:00,1.13116,1.13146,1.131,1.13146,25800000.0
2009-06-17 23:07:00,1.13156,1.13165,1.1314,1.1315,15800000.0
2009-06-17 23:08:00,1.13158,1.13183,1.13152,1.13155,20200000.0
2009-06-17 23:09:00,1.13155,1.1316,1.13122,1.13142,29600000.0
2009-06-17 23:10:00,1.1314,1.13148,1.13138,1.1314,11200000.0
2009-06-17 23:11:00,1.13128,1.1315,1.13123,1.1315,11200000.0
2009-06-17 23:12:00,1.13148,1.13148,1.13145,1.13145,3000000.0
2009-06-17 23:13:00,1.13143,1.13184,1.13143,1.13167,21000000.0
2009-06-17 23:14:00,1.13148,1.13168,1.1313,1.13168,13200000.0
2009-06-17 23:15:00,1.13145,1.13158,1.13127,1.13157,20600000.0
2009-06-17 23:16:00,1.1315,1.1315,1.13122,1.13122,8000000.0
2009-06-17 23:17:00,1.13157,1.13157,1.13057,1.13092,27400000.0
2009-06-17 23:18:00,1.13106,1.1314,1.13079,1.1311,32400000.0
2009-06-17 23:19:00,1.13115,1.132,1.13115,1.13185,14200000.0
2009-06-17 23:20:00,1.13174,1.13188,1.13174,1.13188,7400000.0
2009-06-17 23:21:00,1.13178,1.13178,1.13143,1.13151,26100000.0
2009-06-17 23:22:00,1.13162,1.13164,1.13162,1.13164,10200000.0
2009-06-17 23:23:00,1.13165,1.13184,1.13154,1.13184,16400000.0
2009-06-17 23:24:00,1.13153,1.13183,1.13136,1.13165,30000000.0
2009-06-17 23:25:00,1.13179,1.1319,1.13137,1.13149,19600000.0
2009-06-17 23:26:00,1.13142,1.13142,1.13103,1.13128,28600000.0
2009-06-17 23:27:00,1.13134,1.13159,1.13093,1.1311,22600000.0
2009-06-17 23:28:00,1.13113,1.13135,1.13105,1.13105,36199999.0
2009-06-17 23:29:00,1.13088,1.13148,1.13088,1.13127,33000000.0
2009-06-17 23:30:00,1.13132,1.13135,1.13111,1.13117,7800000.0
2009-06-17 23:31:00,1.13118,1.13118,1.13102,1.13102,11400000.0
2009-06-17 23:32:00,1.13112,1.1312,1.13101,1.13108,24600000.0
2009-06-17 23:33:00,1.13109,1.13109,1.13096,1.13102,9800000.0
2009-06-17 23:34:00,1.13108,1.13119,1.13101,1.13101,19800000.0
2009-06-17 23:35:00,1.13095,1.13118,1.13095,1.13104,6800000.0
2009-06-17 23:36:00,1.13123,1.13126,1.13116,1.13116,16400000.0
2009-06-17 23:37:00,1.13112,1.13112,1.1309,1.13104,10400000.0
2009-06-17 23:38:00,1.1312,1.1313,1.13098,1.13103,20400000.0
2009-06-17 23:39:00,1.13098,1.13126,1.13096,1.1312,13400000.0
2009-06-17 23:40:00,1.13095,1.13119,1.13094,1.13119,26000000.0
2009-06-17 23:41:00,1.13105,1.13142,1.13105,1.13137,14000000.0
2009-06-17 23:42:00,1.13111,1.13111,1.13096,1.1311,7200000.0
2009-06-17 23:43:00,1.1311,1.1313,1.1311,1.1313,3000000.0
2009-06-17 23:44:00,1.13116,1.13138,1.13109,1.13138,14800000.0
2009-06-17 23:45:00,1.13125,1.13153,1.13108,1.13122,24600000.0
2009-06-17 23:46:00,1.13128,1.13222,1.13128,1.13222,15800000.0
2009-06-17 23:47:00,1.13188,1.13216,1.13188,1.13197,23600000.0
2009-06-17 23:48:00,1.13204,1.13207,1.13184,1.13207,11600000.0
2009-06-17 23:49:00,1.13246,1.13246,1.1322,1.13224,6000000.0
2009-06-17 23:50:00,1.13214,1.13221,1.13214,1.13221,2000000.0
2009-06-17 23:51:00,1.1322,1.1322,1.1322,1.1322,1600000.0
2009-06-17 23:52:00,1.1322,1.1322,1.1322,1.1322,6200000.0
2009-06-17 23:53:00,1.1322,1.13225,1.1322,1.13225,2000000.0
2009-06-17 23:54:00,1.132,1.1322,1.13176,1.13212,10800000.0
2009-06-17 23:55:00,1.13198,1.13209,1.13174,1.13198,17800000.0
2009-06-17 23:56:00,1.13215,1.13215,1.13215,1.13215,3800000.0
2009-06-17 23:57:00,1.1321,1.1321,1.1321,1.1321,1000000.0
2009-06-17 23:58:00,1.1321,1.1321,1.132,1.132,2000000.0
2009-06-17 23:59:00,1.13208,1.13208,1.13207,1.13207,13800000.0
2009-06-18 00:00:00,1.13215,1.13223,1.13192,1.13192,29600001.0
2009-06-18 00:01:00,1.13206,1.1323,1.13183,1.13218,15000000.0
2009-06-18 00:02:00,1.13199,1.13212,1.13199,1.13212,15800000.0
2009-06-18 00:03:00,1.13187,1.13207,1.13187,1.13203,14200000.0
2009-06-18 00:04:00,1.13187,1.13204,1.13185,1.13192,31400000.0
2009-06-18 00:05:00,1.13195,1.13204,1.13182,1.13202,9000000.0
2009-06-18 00:06:00,1.13203,1.13203,1.13195,1.13196,24400000.0
2009-06-18 00:07:00,1.13212,1.13229,1.13201,1.13201,10200000.0
2009-06-18 00:08:00,1.13193,1.13214,1.13187,1.13203,19400000.0
2009-06-18 00:09:00,1.1321,1.13215,1.13197,1.13198,18200000.0
2009-06-18 00:10:00,1.13197,1.13206,1.13193,1.13197,17000000.0
2009-06-18 00:11:00,1.13203,1.13203,1.13186,1.13187,18800000.0
2009-06-18 00:12:00,1.13198,1.13206,1.13184,1.13195,43000000.0
2009-06-18 00:13:00,1.1317,1.13186,1.13137,1.13146,21200000.0
2009-06-18 00:14:00,1.13145,1.13157,1.13089,1.13104,13800000.0
2009-06-18 00:15:00,1.13065,1.13125,1.13046,1.13114,17400000.0
2009-06-18 00:16:00,1.13096,1.13125,1.13055,1.13055,24800000.0
2009-06-18 00:17:00,1.13098,1.13116,1.1308,1.13112,19800000.0
2009-06-18 00:18:00,1.13108,1.13116,1.13103,1.13106,24200000.0
2009-06-18 00:19:00,1.13118,1.13118,1.13098,1.13107,5600000.0
2009-06-18 00:20:00,1.13119,1.13129,1.13116,1.1312,15000000.0
2009-06-18 00:21:00,1.13128,1.13128,1.13118,1.13126,18200000.0
2009-06-18 00:22:00,1.13104,1.13124,1.13104,1.13124,5000000.0
2009-06-18 00:23:00,1.13128,1.13128,1.13128,1.13128,7000000.0
2009-06-18 00:24:00,1.13113,1.13124,1.13107,1.13124,9000000.0
2009-06-18 00:25:00,1.13094,1.13094,1.13063,1.13083,17200000.0
2009-06-18 00:26:00,1.13113,1.13168,1.13113,1.13137,14000000.0
2009-06-18 00:27:00,1.13112,1.13131,1.13081,1.13102,9800000.0
2009-06-18 00:28:00,1.13098,1.1311,1.13092,1.13092,19400000.0
2009-06-18 00:29:00,1.13118,1.13118,1.1307,1.1311,15600000.0
2009-06-18 00:30:00,1.13124,1.13125,1.13108,1.13125,11200000.0
2009-06-18 00:31:00,1.13105,1.13145,1.13095,1.13141,27200000.0
2009-06-18 00:32:00,1.1316,1.13163,1.13102,1.13121,12400000.0
2009-06-18 00:33:00,1.13125,1.13138,1.13097,1.13097,31000000.0
2009-06-18 00:34:00,1.13105,1.13149,1.13105,1.13132,15000000.0
2009-06-18 00:35:00,1.13118,1.13118,1.13114,1.13114,6400000.0
2009-06-18 00:36:00,1.13124,1.13129,1.13098,1.13102,65800002.0
2009-06-18 00:37:00,1.1314,1.13153,1.13102,1.13144,23800000.0
2009-06-18 00:38:00,1.1317,1.13178,1.13126,1.13143,67800002.0
2009-06-18 00:39:00,1.13133,1.13157,1.13118,1.13137,17400000.0
2009-06-18 00:40:00,1.13169,1.13169,1.13144,1.13144,11800000.0
2009-06-18 00:41:00,1.13125,1.13148,1.13086,1.13086,21800000.0
2009-06-18 00:42:00,1.13138,1.13138,1.13114,1.13126,15000000.0
2009-06-18 00:43:00,1.13148,1.13158,1.13148,1.13148,7800000.0
2009-06-18 00:44:00,1.13145,1.13145,1.13133,1.13133,8200000.0
2009-06-18 00:45:00,1.13135,1.13135,1.13135,1.13135,1000000.0
2009-06-18 00:46:00,1.13142,1.13163,1.13142,1.13163,4200000.0
2009-06-18 00:47:00,1.13157,1.13157,1.13117,1.13117,14800000.0
2009-06-18 00:48:00,1.13182,1.13185,1.13139,1.13147,30800000.0
2009-06-18 00:49:00,1.13187,1.13198,1.13169,1.13184,16400000.0
2009-06-18 00:50:00,1.13205,1.13208,1.13164,1.13178,26000000.0
2009-06-18 00:51:00,1.13196,1.1321,1.13166,1.1321,21200000.0
2009-06-18 00:52:00,1.13168,1.13203,1.13162,1.13194,14600000.0
2009-06-18 00:53:00,1.13185,1.13191,1.13163,1.13168,12400000.0
2009-06-18 00:54:00,1.13162,1.13197,1.1315,1.13188,18800000.0
2009-06-18 00:55:00,1.13181,1.13192,1.13168,1.1318,26800000.0
2009-06-18 00:56:00,1.13193,1.13195,1.13172,1.1318,14000000.0
2009-06-18 00:57:00,1.13185,1.13188,1.13151,1.13177,23200000.0
2009-06-18 00:58:00,1.1321,1.13215,1.13164,1.1317,12200000.0
2009-06-18 00:59:00,1.13163,1.1326,1.13163,1.1323,19200000.0
2009-06-18 01:00:00,1.13173,1.13224,1.13173,1.13207,16400000.0
2009-06-18 01:01:00,1.13225,1.13234,1.13225,1.13227,13000000.0
2009-06-18 01:02:00,1.1323,1.13239,1.13221,1.13234,11200000.0
2009-06-18 01:03:00,1.13248,1.13248,1.13232,1.13242,11800000.0
2009-06-18 01:04:00,1.13241,1.13256,1.13228,1.13247,26000000.0
2009-06-18 01:05:00,1.13248,1.13254,1.13242,1.13248,15800000.0
2009-06-18 01:06:00,1.13251,1.13253,1.13234,1.13247,9400000.0
2009-06-18 01:07:00,1.13251,1.13255,1.13232,1.13235,20400000.0
2009-06-18 01:08:00,1.13254,1.13254,1.13248,1.13248,2000000.0
2009-06-18 01:09:00,1.13245,1.13248,1.13245,1.13248,13400000.0
2009-06-18 01:10:00,1.13218,1.13248,1.13175,1.13246,9600000.0
2009-06-18 01:11:00,1.13234,1.13258,1.13234,1.13248,13200000.0
2009-06-18 01:12:00,1.13242,1.13242,1.13144,1.13165,17800000.0
2009-06-18 01:13:00,1.13175,1.13193,1.13148,1.13174,20800000.0
2009-06-18 01:14:00,1.13174,1.13187,1.1315,1.13171,21400000.0
2009-06-18 01:15:00,1.13145,1.13168,1.13115,1.13153,10000000.0
2009-06-18 01:16:00,1.1316,1.13175,1.1314,1.13152,25000000.0
2009-06-18 01:17:00,1.13165,1.13192,1.13145,1.13159,32800000.0
2009-06-18 01:18:00,1.13175,1.13196,1.13156,1.13164,13400000.0
2009-06-18 01:19:00,1.13174,1.13186,1.13148,1.13179,29400000.0
2009-06-18 01:20:00,1.13169,1.1318,1.1314,1.13169,19600000.0
2009-06-18 01:21:00,1.13153,1.13174,1.13153,1.13158,12000000.0
2009-06-18 01:22:00,1.13163,1.13163,1.13129,1.13129,6200000.0
2009-06-18 01:23:00,1.13145,1.13155,1.13125,1.13145,20000000.0
2009-06-18 01:24:00,1.13131,1.1315,1.13131,1.1315,18100000.0
2009-06-18 01:25:00,1.13124,1.13136,1.13124,1.13131,15800000.0
2009-06-18 01:26:00,1.13136,1.13144,1.1313,1.13134,41800000.0
2009-06-18 01:27:00,1.13127,1.13138,1.1311,1.13116,14000000.0
2009-06-18 01:28:00,1.13124,1.13136,1.13124,1.13136,3000000.0
2009-06-18 01:29:00,1.13129,1.13129,1.13093,1.13122,12800000.0
2009-06-18 01:30:00,1.13119,1.1314,1.13111,1.1314,11800000.0
2009-06-18 01:31:00,1.13125,1.13132,1.13117,1.13117,5200000.0
2009-06-18 01:32:00,1.13113,1.13131,1.13101,1.13122,25000000.0
2009-06-18 01:33:00,1.13095,1.13122,1.13095,1.13112,6600000.0
2009-06-18 01:34:00,1.13097,1.13097,1.13054,1.13086,20600000.0
2009-06-18 01:35:00,1.1309,1.13098,1.13058,1.13068,26400000.0
2009-06-18 01:36:00,1.1308,1.13083,1.1301,1.13037,103600000.0
2009-06-18 01:37:00,1.1304,1.13052,1.1304,1.13042,8800000.0
2009-06-18 01:38:00,1.13057,1.13057,1.13045,1.1305,20200000.0
2009-06-18 01:39:00,1.13037,1.13051,1.13029,1.13042,29000000.0
2009-06-18 01:40:00,1.13033,1.1306,1.13033,1.1306,16600000.0
2009-06-18 01:41:00,1.13054,1.13054,1.13024,1.13054,10800000.0
2009-06-18 01:42:00,1.13055,1.13064,1.1305,1.13063,10200000.0
2009-06-18 01:43:00,1.1307,1.13086,1.13048,1.13048,20100000.0
2009-06-18 01:44:00,1.13063,1.13063,1.13045,1.13054,18800000.0
2009-06-18 01:45:00,1.13054,1.13064,1.13044,1.13064,30000000.0
2009-06-18 01:46:00,1.13068,1.13068,1.13024,1.13033,22200000.0
2009-06-18 01:47:00,1.13038,1.13063,1.13033,1.13046,38000000.0
2009-06-18 01:48:00,1.13038,1.13038,1.12982,1.12997,9200000.0
2009-06-18 01:49:00,1.12984,1.12984,1.12921,1.12952,29600000.0
2009-06-18 01:50:00,1.12937,1.12947,1.129,1.12944,12800000.0
2009-06-18 01:51:00,1.12959,1.12967,1.12892,1.12909,30400001.0
2009-06-18 01:52:00,1.12915,1.12948,1.12873,1.1294,25000000.0
2009-06-18 01:53:00,1.12933,1.12954,1.12917,1.12954,8500000.0
2009-06-18 01:54:00,1.12929,1.12969,1.12923,1.12969,16400000.0
2009-06-18 01:55:00,1.12975,1.12982,1.12911,1.12951,23200000.0
2009-06-18 01:56:00,1.12959,1.12963,1.12912,1.12952,16600000.0
2009-06-18 01:57:00,1.12962,1.12968,1.12937,1.12951,15200000.0
2009-06-18 01:58:00,1.12943,1.12943,1.12916,1.12916,21200000.0
2009-06-18 01:59:00,1.12908,1.12938,1.12896,1.12935,9000000.0
2009-06-18 02:00:00,1.12939,1.12939,1.12926,1.12934,18800000.0
2009-06-18 02:01:00,1.12935,1.12941,1.12927,1.12927,22000000.0
2009-06-18 02:02:00,1.12938,1.1296,1.12928,1.12948,31000000.0
2009-06-18 02:03:00,1.12935,1.1297,1.12935,1.1296,23400000.0
2009-06-18 02:04:00,1.1296,1.12987,1.1296,1.12969,33600000.0
2009-06-18 02:05:00,1.12971,1.12985,1.12961,1.12961,17200000.0
2009-06-18 02:06:00,1.1296,1.13027,1.1296,1.13019,20200000.0
2009-06-18 02:07:00,1.13045,1.13074,1.13016,1.13073,38300000.0
2009-06-18 02:08:00,1.13075,1.1313,1.13041,1.1313,24400000.0
2009-06-18 02:09:00,1.13115,1.13123,1.13103,1.13103,8400000.0
2009-06-18 02:10:00,1.13123,1.13149,1.13123,1.13134,15600000.0
2009-06-18 02:11:00,1.13112,1.13138,1.13103,1.13138,24800000.0
2009-06-18 02:12:00,1.13135,1.13147,1.1313,1.13137,18800000.0
2009-06-18 02:13:00,1.13141,1.13181,1.13136,1.13181,21200000.0
2009-06-18 02:14:00,1.1314,1.13183,1.1314,1.13157,26000000.0
2009-06-18 02:15:00,1.13174,1.1318,1.13163,1.13172,30600000.0
2009-06-18 02:16:00,1.13148,1.13183,1.13144,1.13183,15800000.0
2009-06-18 02:17:00,1.1315,1.13178,1.13145,1.13158,22200000.0
2009-06-18 02:18:00,1.13148,1.13163,1.13122,1.13144,24200000.0
2009-06-18 02:19:00,1.13134,1.13164,1.13132,1.13157,31600000.0
2009-06-18 02:20:00,1.13152,1.13154,1.13125,1.13151,11200000.0
2009-06-18 02:21:00,1.13169,1.13169,1.13133,1.13155,48800000.0
2009-06-18 02:22:00,1.1314,1.1314,1.13083,1.13092,13200000.0
2009-06-18 02:23:00,1.13079,1.13085,1.1302,1.13022,21400000.0
2009-06-18 02:24:00,1.13052,1.1307,1.13016,1.13018,18299999.0
2009-06-18 02:25:00,1.1305,1.1305,1.13012,1.13047,27400000.0
2009-06-18 02:26:00,1.13049,1.13054,1.13027,1.13053,9200000.0
2009-06-18 02:27:00,1.1304,1.13111,1.13029,1.13104,23800000.0
2009-06-18 02:28:00,1.13127,1.13138,1.13108,1.13137,24400000.0
2009-06-18 02:29:00,1.13119,1.1315,1.13087,1.13119,26000000.0
2009-06-18 02:30:00,1.13113,1.13149,1.13113,1.1314,9400000.0
2009-06-18 02:31:00,1.13145,1.13154,1.13126,1.1313,22000000.0
2009-06-18 02:32:00,1.13125,1.13146,1.13105,1.13144,20800000.0
2009-06-18 02:33:00,1.13138,1.13148,1.1312,1.13132,34400000.0
2009-06-18 02:34:00,1.13138,1.1316,1.13121,1.13137,32400000.0
2009-06-18 02:35:00,1.13115,1.13137,1.1311,1.13124,51000000.0
2009-06-18 02:36:00,1.13119,1.13147,1.13115,1.13115,22000000.0
2009-06-18 02:37:00,1.1312,1.13138,1.13105,1.13138,23600000.0
2009-06-18 02:38:00,1.13122,1.13131,1.13094,1.13115,20000000.0
2009-06-18 02:39:00,1.13106,1.13106,1.13088,1.131,11200000.0
2009-06-18 02:40:00,1.13114,1.13114,1.13065,1.13083,32000000.0
2009-06-18 02:41:00,1.13092,1.13093,1.13052,1.13066,15800000.0
2009-06-18 02:42:00,1.13065,1.13084,1.13059,1.13073,30600001.0
2009-06-18 02:43:00,1.13052,1.13087,1.13052,1.1308,6000000.0
2009-06-18 02:44:00,1.13097,1.13097,1.13065,1.13065,39400000.0
2009-06-18 02:45:00,1.13078,1.13093,1.13072,1.13072,27800000.0
2009-06-18 02:46:00,1.13079,1.13102,1.13075,1.13102,12600000.0
2009-06-18 02:47:00,1.13071,1.13104,1.13071,1.13096,18400000.0
2009-06-18 02:48:00,1.13097,1.13101,1.1307,1.13078,18200000.0
2009-06-18 02:49:00,1.13085,1.13085,1.13037,1.13051,11800000.0
2009-06-18 02:50:00,1.13049,1.13083,1.13039,1.13062,30200000.0
2009-06-18 02:51:00,1.13094,1.13107,1.1306,1.13107,36000000.0
2009-06-18 02:52:00,1.13067,1.13087,1.13066,1.13068,15600000.0
2009-06-18 02:53:00,1.13079,1.13106,1.13079,1.13093,12800000.0
2009-06-18 02:54:00,1.1306,1.13109,1.1306,1.13092,23000000.0
2009-06-18 02:55:00,1.13102,1.13121,1.13089,1.13104,15800000.0
2009-06-18 02:56:00,1.13113,1.13115,1.13092,1.13092,7800000.0
2009-06-18 02:57:00,1.13057,1.13084,1.13048,1.13083,13000000.0
2009-06-18 02:58:00,1.13085,1.13096,1.13062,1.13078,7000000.0
2009-06-18 02:59:00,1.13103,1.13124,1.13083,1.13115,9600000.0
2009-06-18 03:00:00,1.13103,1.1312,1.13075,1.13098,24600000.0
2009-06-18 03:01:00,1.13073,1.13102,1.13045,1.13092,17000000.0
2009-06-18 03:02:00,1.13062,1.13088,1.13045,1.13067,14200000.0
2009-06-18 03:03:00,1.13055,1.13082,1.13039,1.13066,24800000.0
2009-06-18 03:04:00,1.13075,1.13079,1.1301,1.1301,14600000.0
2009-06-18 03:05:00,1.13008,1.13031,1.1296,1.12974,27100000.0
2009-06-18 03:06:00,1.12959,1.12959,1.12896,1.1292,7400000.0
2009-06-18 03:07:00,1.12905,1.12917,1.12872,1.12903,69400002.0
2009-06-18 03:08:00,1.12891,1.12943,1.12891,1.12921,15700000.0
2009-06-18 03:09:00,1.129,1.12945,1.12889,1.12889,22600000.0
2009-06-18 03:10:00,1.12949,1.12954,1.12925,1.12935,22000000.0
2009-06-18 03:11:00,1.12925,1.12947,1.1291,1.12938,33200000.0
2009-06-18 03:12:00,1.12947,1.12953,1.12928,1.12928,23400000.0
2009-06-18 03:13:00,1.12937,1.12947,1.12923,1.12947,13000000.0
2009-06-18 03:14:00,1.1295,1.12963,1.1293,1.1296,17400000.0
2009-06-18 03:15:00,1.1296,1.13005,1.12957,1.12988,14000000.0
2009-06-18 03:16:00,1.12989,1.13,1.12975,1.12995,25200000.0
2009-06-18 03:17:00,1.12974,1.13038,1.12974,1.13038,17800000.0
2009-06-18 03:18:00,1.13006,1.13119,1.13006,1.13092,17400000.0
2009-06-18 03:19:00,1.13117,1.13152,1.13114,1.13142,19400000.0
2009-06-18 03:20:00,1.13125,1.13169,1.13119,1.13166,17600000.0
2009-06-18 03:21:00,1.13152,1.13152,1.13104,1.13118,20200000.0
2009-06-18 03:22:00,1.13148,1.13172,1.13126,1.13171,29800000.0
2009-06-18 03:23:00,1.13162,1.13187,1.13138,1.13187,9000000.0
2009-06-18 03:24:00,1.13172,1.13226,1.13172,1.13188,31000000.0
2009-06-18 03:25:00,1.13175,1.13216,1.13174,1.13192,18000000.0
2009-06-18 03:26:00,1.1314,1.13162,1.1308,1.1312,26600000.0
2009-06-18 03:27:00,1.13119,1.13134,1.13119,1.13134,8600000.0
2009-06-18 03:28:00,1.13165,1.13165,1.13118,1.13119,15600000.0
2009-06-18 03:29:00,1.1313,1.13155,1.13128,1.13149,17400000.0
2009-06-18 03:30:00,1.13123,1.1316,1.13107,1.1316,19400000.0
2009-06-18 03:31:00,1.1312,1.13126,1.1312,1.1312,6400000.0
2009-06-18 03:32:00,1.13112,1.13121,1.13112,1.13115,12200000.0
2009-06-18 03:33:00,1.13122,1.13122,1.13101,1.13122,31400000.0
2009-06-18 03:34:00,1.13104,1.13128,1.13104,1.1311,17200000.0
2009-06-18 03:35:00,1.1314,1.1314,1.13111,1.13117,14800000.0
2009-06-18 03:36:00,1.13138,1.13175,1.13126,1.13169,29300000.0
2009-06-18 03:37:00,1.13155,1.13177,1.13126,1.13177,10600000.0
2009-06-18 03:38:00,1.13178,1.13262,1.1317,1.13262,27400000.0
2009-06-18 03:39:00,1.13245,1.13249,1.13165,1.13165,13200000.0
2009-06-18 03:40:00,1.13197,1.13197,1.13132,1.13173,13800000.0
2009-06-18 03:41:00,1.1317,1.13203,1.13146,1.13203,18000000.0
2009-06-18 03:42:00,1.13203,1.13203,1.13154,1.13185,20800000.0
2009-06-18 03:43:00,1.13195,1.13199,1.13155,1.13171,26800000.0
2009-06-18 03:44:00,1.13191,1.13196,1.13184,1.13189,8600000.0
2009-06-18 03:45:00,1.13188,1.13194,1.13182,1.13182,13400000.0
2009-06-18 03:46:00,1.1319,1.13196,1.13181,1.13196,15400000.0
2009-06-18 03:47:00,1.13196,1.13198,1.13189,1.13189,9600000.0
2009-06-18 03:48:00,1.13193,1.13193,1.13144,1.13149,24400000.0
2009-06-18 03:49:00,1.13151,1.13201,1.13151,1.13179,16800000.0
2009-06-18 03:50:00,1.13141,1.13203,1.13141,1.13189,19200000.0
2009-06-18 03:51:00,1.13208,1.13208,1.13182,1.13187,18000000.0
2009-06-18 03:52:00,1.13191,1.13191,1.13186,1.13186,5000000.0
2009-06-18 03:53:00,1.13208,1.13208,1.1319,1.13199,11400000.0
2009-06-18 03:54:00,1.13195,1.13208,1.13156,1.13186,20600000.0
2009-06-18 03:55:00,1.1317,1.13203,1.1316,1.13203,19600000.0
2009-06-18 03:56:00,1.13175,1.13201,1.13157,1.13188,13800000.0
2009-06-18 03:57:00,1.13198,1.13202,1.13196,1.13202,6400000.0
2009-06-18 03:58:00,1.13181,1.13181,1.13159,1.13179,9800000.0
2009-06-18 03:59:00,1.132,1.132,1.1316,1.13192,10600000.0
2009-06-18 04:00:00,1.13176,1.13186,1.1315,1.13186,8200000.0
2009-06-18 04:01:00,1.13199,1.13202,1.13199,1.13202,2600000.0
2009-06-18 04:02:00,1.13212,1.13227,1.13181,1.132,24800000.0
2009-06-18 04:03:00,1.13213,1.1322,1.13182,1.1321,16600000.0
2009-06-18 04:04:00,1.13191,1.13211,1.1318,1.13211,13400000.0
2009-06-18 04:05:00,1.13185,1.13187,1.13105,1.1312,16400000.0
2009-06-18 04:06:00,1.13121,1.13129,1.13086,1.13086,15000000.0
2009-06-18 04:07:00,1.131,1.13114,1.13081,1.13113,37800000.0
2009-06-18 04:08:00,1.1315,1.1315,1.131,1.13103,7400000.0
2009-06-18 04:09:00,1.1311,1.13133,1.1311,1.13113,23600000.0
2009-06-18 04:10:00,1.13118,1.13191,1.13118,1.13178,12000000.0
2009-06-18 04:11:00,1.13175,1.132,1.13152,1.13195,20400000.0
2009-06-18 04:12:00,1.13188,1.13188,1.13151,1.13159,13600000.0
2009-06-18 04:13:00,1.13182,1.13186,1.13169,1.13181,5600000.0
2009-06-18 04:14:00,1.13177,1.13188,1.13131,1.1314,18000000.0
2009-06-18 04:15:00,1.13182,1.13182,1.13085,1.13089,23800000.0
2009-06-18 04:16:00,1.13095,1.13158,1.13095,1.13158,9000000.0
2009-06-18 04:17:00,1.13135,1.13154,1.13101,1.13114,25200000.0
2009-06-18 04:18:00,1.1311,1.13134,1.13098,1.13134,10200000.0
2009-06-18 04:19:00,1.13082,1.13116,1.1307,1.13102,21000000.0
2009-06-18 04:20:00,1.13141,1.13141,1.13117,1.1313,12400000.0
2009-06-18 04:21:00,1.13115,1.13115,1.13081,1.13112,16600000.0
2009-06-18 04:22:00,1.1309,1.13114,1.1309,1.13114,4400000.0
2009-06-18 04:23:00,1.13128,1.13128,1.13108,1.13116,26600001.0
2009-06-18 04:24:00,1.13109,1.13131,1.13079,1.13079,20200000.0
2009-06-18 04:25:00,1.13125,1.13136,1.13114,1.13114,11600000.0
2009-06-18 04:26:00,1.13125,1.13134,1.13086,1.13097,13200000.0
2009-06-18 04:27:00,1.13118,1.13124,1.13096,1.13124,8000000.0
2009-06-18 04:28:00,1.13117,1.13118,1.13081,1.13096,30400000.0
2009-06-18 04:29:00,1.13103,1.13103,1.13075,1.13078,13600000.0
2009-06-18 04:30:00,1.13088,1.13109,1.13072,1.13097,16600000.0
2009-06-18 04:31:00,1.13086,1.13094,1.13066,1.13083,17400000.0
2009-06-18 04:32:00,1.13077,1.13079,1.13064,1.13076,9600000.0
2009-06-18 04:33:00,1.13064,1.13081,1.13018,1.13054,22500000.0
2009-06-18 04:34:00,1.13043,1.13061,1.13039,1.13058,28000000.0
2009-06-18 04:35:00,1.13058,1.13083,1.13049,1.13072,24000000.0
2009-06-18 04:36:00,1.13047,1.13063,1.13024,1.13063,39600001.0
2009-06-18 04:37:00,1.13045,1.13063,1.13027,1.13063,32200000.0
2009-06-18 04:38:00,1.1304,1.13081,1.13038,1.13059,13800000.0
2009-06-18 04:39:00,1.13082,1.13082,1.13035,1.1306,20800000.0
2009-06-18 04:40:00,1.13077,1.13085,1.13047,1.13078,19200000.0
2009-06-18 04:41:00,1.13056,1.1308,1.13041,1.1308,7400000.0
2009-06-18 04:42:00,1.13092,1.13093,1.13023,1.13059,19300000.0
2009-06-18 04:43:00,1.1305,1.1307,1.13046,1.13052,21800000.0
2009-06-18 04:44:00,1.1307,1.1307,1.13004,1.13056,24400000.0
2009-06-18 04:45:00,1.13033,1.13052,1.13015,1.13052,17800000.0
2009-06-18 04:46:00,1.13037,1.13037,1.12991,1.13008,25800000.0
2009-06-18 04:47:00,1.13015,1.13018,1.12994,1.13011,15600000.0
2009-06-18 04:48:00,1.13023,1.1303,1.12979,1.13023,18200000.0
2009-06-18 04:49:00,1.13036,1.13055,1.13033,1.13052,18400000.0
2009-06-18 04:50:00,1.13053,1.13059,1.13027,1.13032,22200000.0
2009-06-18 04:51:00,1.13055,1.1307,1.13038,1.1305,17000000.0
2009-06-18 04:52:00,1.13069,1.13069,1.13045,1.13045,7200000.0
2009-06-18 04:53:00,1.13065,1.13072,1.13029,1.13032,43800001.0
2009-06-18 04:54:00,1.13066,1.13072,1.13048,1.1307,12200000.0
2009-06-18 04:55:00,1.13053,1.13061,1.13024,1.13061,6000000.0
2009-06-18 04:56:00,1.13051,1.13066,1.13038,1.13066,24400000.0
2009-06-18 04:57:00,1.13054,1.13054,1.13038,1.13038,3600000.0
2009-06-18 04:58:00,1.13051,1.13051,1.13044,1.13045,3700000.0
2009-06-18 04:59:00,1.13047,1.13048,1.13047,1.13048,6400000.0
2009-06-18 05:00:00,1.13021,1.13036,1.13005,1.13015,28600000.0
2009-06-18 05:01:00,1.13003,1.13029,1.12983,1.13024,52400000.0
2009-06-18 05:02:00,1.13013,1.13045,1.12999,1.13021,39300000.0
2009-06-18 05:03:00,1.13018,1.1307,1.12994,1.13046,37200000.0
2009-06-18 05:04:00,1.13051,1.13056,1.13009,1.1303,16200000.0
2009-06-18 05:05:00,1.13022,1.13044,1.13007,1.13026,32800000.0
2009-06-18 05:06:00,1.13016,1.13016,1.12967,1.12978,7800000.0
2009-06-18 05:07:00,1.12945,1.13021,1.12945,1.12962,36800000.0
2009-06-18 05:08:00,1.1295,1.12986,1.12949,1.12963,93200000.0
2009-06-18 05:09:00,1.12959,1.12975,1.12929,1.12949,46800000.0
2009-06-18 05:10:00,1.12949,1.12969,1.12938,1.12952,36800000.0
2009-06-18 05:11:00,1.1298,1.1298,1.12945,1.12963,17400000.0
2009-06-18 05:12:00,1.12901,1.12961,1.12897,1.12906,37800000.0
2009-06-18 05:13:00,1.12943,1.12975,1.12915,1.12971,25400000.0
2009-06-18 05:14:00,1.12952,1.13031,1.12952,1.13025,13800000.0
2009-06-18 05:15:00,1.12998,1.13033,1.12987,1.13031,7000000.0
2009-06-18 05:16:00,1.13021,1.13042,1.12999,1.13042,30800000.0
2009-06-18 05:17:00,1.13023,1.1306,1.13015,1.13033,13000000.0
2009-06-18 05:18:00,1.13051,1.13069,1.13041,1.13063,24000000.0
2009-06-18 05:19:00,1.1306,1.13077,1.13043,1.13072,21200000.0
2009-06-18 05:20:00,1.13062,1.13105,1.13049,1.13097,30800000.0
2009-06-18 05:21:00,1.13061,1.13072,1.13046,1.13057,21400000.0
2009-06-18 05:22:00,1.13056,1.13099,1.13055,1.13096,14800000.0
2009-06-18 05:23:00,1.13081,1.13082,1.13038,1.13076,20600000.0
2009-06-18 05:24:00,1.13086,1.13096,1.13064,1.13095,30200000.0
2009-06-18 05:25:00,1.13123,1.13145,1.131,1.13136,14800000.0
2009-06-18 05:26:00,1.13133,1.1315,1.13119,1.1315,8400000.0
2009-06-18 05:27:00,1.13172,1.13192,1.13135,1.13192,21800000.0
2009-06-18 05:28:00,1.13164,1.13167,1.13131,1.13137,18800000.0
2009-06-18 05:29:00,1.13147,1.13148,1.13095,1.13111,66900000.0
2009-06-18 05:30:00,1.1312,1.13155,1.13092,1.13155,11800000.0
2009-06-18 05:31:00,1.13155,1.13158,1.13113,1.13113,53600000.0
2009-06-18 05:32:00,1.13088,1.1316,1.13082,1.13152,22600000.0
2009-06-18 05:33:00,1.13122,1.13146,1.13086,1.13146,11400000.0
2009-06-18 05:34:00,1.13155,1.1316,1.13137,1.13137,6000000.0
2009-06-18 05:35:00,1.13147,1.13153,1.13091,1.13091,29800000.0
2009-06-18 05:36:00,1.13095,1.13107,1.13077,1.13087,18100000.0
2009-06-18 05:37:00,1.13092,1.13102,1.13078,1.13092,17000000.0
2009-06-18 05:38:00,1.13081,1.13104,1.13058,1.13104,44200000.0
2009-06-18 05:39:00,1.13104,1.13105,1.13081,1.13081,7800000.0
2009-06-18 05:40:00,1.1309,1.13099,1.13079,1.13085,36200000.0
2009-06-18 05:41:00,1.131,1.131,1.13062,1.13062,62200000.0
2009-06-18 05:42:00,1.13063,1.13106,1.13063,1.13083,72399999.0
2009-06-18 05:43:00,1.13075,1.13106,1.13073,1.13088,49000000.0
2009-06-18 05:44:00,1.13074,1.13146,1.13074,1.13082,75000000.0
2009-06-18 05:45:00,1.13095,1.13117,1.13091,1.13113,46800000.0
2009-06-18 05:46:00,1.13101,1.13125,1.13101,1.13125,44099999.0
2009-06-18 05:47:00,1.13116,1.13135,1.13094,1.13135,192800000.0
2009-06-18 05:48:00,1.13109,1.13128,1.13088,1.13109,139000002.0
2009-06-18 05:49:00,1.1312,1.1312,1.1309,1.13109,59200000.0
2009-06-18 05:50:00,1.13114,1.13135,1.13101,1.13118,91400001.0
2009-06-18 05:51:00,1.13107,1.13107,1.13082,1.13093,282000001.0
2009-06-18 05:52:00,1.13074,1.13112,1.13074,1.13086,111600000.0
2009-06-18 05:53:00,1.13095,1.13123,1.13085,1.13103,156999998.0
2009-06-18 05:54:00,1.13107,1.13126,1.13076,1.13126,217900000.0
2009-06-18 05:55:00,1.13099,1.13124,1.13071,1.13082,219800000.0
2009-06-18 05:56:00,1.13093,1.131,1.13056,1.13068,371200002.0
2009-06-18 05:57:00,1.1308,1.1309,1.13041,1.13066,120800000.0
2009-06-18 05:58:00,1.1306,1.13066,1.13035,1.13054,64400000.0
2009-06-18 05:59:00,1.13065,1.13073,1.13029,1.13061,68200000.0
2009-06-18 06:00:00,1.13085,1.13094,1.13052,1.13079,34000000.0
2009-06-18 06:01:00,1.13083,1.13086,1.13046,1.13062,66400000.0
2009-06-18 06:02:00,1.13077,1.13095,1.13043,1.13083,84400000.0
2009-06-18 06:03:00,1.13076,1.1308,1.1305,1.1308,19200000.0
2009-06-18 06:04:00,1.13087,1.13094,1.13068,1.1308,35000000.0
2009-06-18 06:05:00,1.13076,1.13111,1.13046,1.1308,48600000.0
2009-06-18 06:06:00,1.13089,1.13113,1.13076,1.13113,47200000.0
2009-06-18 06:07:00,1.1311,1.13142,1.13094,1.13118,102400001.0
2009-06-18 06:08:00,1.13121,1.13131,1.13103,1.13124,39400000.0
2009-06-18 06:09:00,1.13113,1.13126,1.13057,1.13117,60600000.0
2009-06-18 06:10:00,1.13114,1.1316,1.13089,1.13119,126000000.0
2009-06-18 06:11:00,1.13113,1.13131,1.13085,1.13129,75200000.0
2009-06-18 06:12:00,1.1313,1.1314,1.13113,1.13137,99800000.0
2009-06-18 06:13:00,1.13128,1.13139,1.13081,1.13102,62400000.0
2009-06-18 06:14:00,1.131,1.13149,1.1309,1.1309,38200000.0
2009-06-18 06:15:00,1.13131,1.13145,1.13104,1.13135,106200000.0
2009-06-18 06:16:00,1.13134,1.13144,1.13102,1.13127,105000000.0
2009-06-18 06:17:00,1.13146,1.13148,1.13101,1.13135,41800000.0
2009-06-18 06:18:00,1.13154,1.1316,1.13137,1.13155,143800000.0
2009-06-18 06:19:00,1.13161,1.13161,1.13107,1.13141,65000000.0
2009-06-18 06:20:00,1.13136,1.13155,1.13098,1.13155,27200000.0
2009-06-18 06:21:00,1.13138,1.13173,1.13117,1.13132,37300000.0
2009-06-18 06:22:00,1.13148,1.13162,1.13118,1.13147,85800000.0
2009-06-18 06:23:00,1.13149,1.1317,1.13139,1.13139,12700000.0
2009-06-18 06:24:00,1.13161,1.13192,1.13151,1.13178,44600000.0
2009-06-18 06:25:00,1.1318,1.13195,1.13162,1.13195,41200000.0
2009-06-18 06:26:00,1.13195,1.1321,1.13182,1.13202,27400000.0
2009-06-18 06:27:00,1.13207,1.13207,1.13148,1.13196,41000000.0
2009-06-18 06:28:00,1.13215,1.13215,1.13194,1.13194,23400000.0
2009-06-18 06:29:00,1.13202,1.13215,1.13196,1.13201,82400000.0
2009-06-18 06:30:00,1.13193,1.13199,1.13164,1.13191,39800000.0
2009-06-18 06:31:00,1.13204,1.13204,1.13184,1.13201,71000000.0
2009-06-18 06:32:00,1.13195,1.13205,1.13193,1.13195,19400000.0
2009-06-18 06:33:00,1.13197,1.13203,1.13176,1.13193,39200000.0
2009-06-18 06:34:00,1.13185,1.1319,1.1316,1.13174,62000000.0
2009-06-18 06:35:00,1.13148,1.1319,1.13147,1.13169,19000000.0
2009-06-18 06:36:00,1.13169,1.13178,1.13169,1.13178,2800000.0
2009-06-18 06:37:00,1.13169,1.13215,1.13169,1.13192,47400000.0
2009-06-18 06:38:00,1.132,1.13204,1.13172,1.13185,103200001.0
2009-06-18 06:39:00,1.13181,1.13235,1.13169,1.13169,68000000.0
2009-06-18 06:40:00,1.13164,1.13193,1.13152,1.13179,130000000.0
2009-06-18 06:41:00,1.13176,1.1323,1.13169,1.13198,78000000.0
2009-06-18 06:42:00,1.13189,1.13191,1.13172,1.13185,25600000.0
2009-06-18 06:43:00,1.13195,1.13203,1.13169,1.13197,92400000.0
2009-06-18 06:44:00,1.132,1.13221,1.13178,1.132,71800000.0
2009-06-18 06:45:00,1.13207,1.13211,1.13188,1.13198,40400000.0
2009-06-18 06:46:00,1.13186,1.13204,1.13169,1.13195,114800000.0
2009-06-18 06:47:00,1.13213,1.13213,1.13185,1.13208,105400000.0
2009-06-18 06:48:00,1.13204,1.13204,1.13191,1.13195,59000000.0
2009-06-18 06:49:00,1.13207,1.13207,1.13163,1.13176,15600000.0
2009-06-18 06:50:00,1.13203,1.13266,1.13181,1.13254,58500000.0
2009-06-18 06:51:00,1.13261,1.13262,1.13203,1.13234,34800000.0
2009-06-18 06:52:00,1.13267,1.13311,1.13211,1.13289,161100000.0
2009-06-18 06:53:00,1.13301,1.13317,1.13296,1.13298,11000000.0
2009-06-18 06:54:00,1.13284,1.13306,1.13267,1.13289,34200000.0
2009-06-18 06:55:00,1.13307,1.13319,1.13267,1.13298,96000000.0
2009-06-18 06:56:00,1.13317,1.13348,1.13289,1.13299,91000000.0
2009-06-18 06:57:00,1.13305,1.13329,1.13294,1.13326,149800000.0
2009-06-18 06:58:00,1.13335,1.13382,1.13319,1.13365,44400000.0
2009-06-18 06:59:00,1.13373,1.13415,1.13327,1.13408,127400000.0
2009-06-18 07:00:00,1.13403,1.13426,1.13344,1.13391,176200002.0
2009-06-18 07:01:00,1.13374,1.13387,1.13282,1.13309,74400000.0
2009-06-18 07:02:00,1.13319,1.13334,1.13273,1.13332,94000000.0
2009-06-18 07:03:00,1.13338,1.13348,1.13283,1.13312,116600000.0
2009-06-18 07:04:00,1.13319,1.13349,1.13301,1.13346,67000000.0
2009-06-18 07:05:00,1.13324,1.13342,1.13296,1.13342,35000000.0
2009-06-18 07:06:00,1.13338,1.13347,1.13289,1.13322,90700000.0
2009-06-18 07:07:00,1.13327,1.13339,1.13285,1.13318,80600000.0
2009-06-18 07:08:00,1.13319,1.13335,1.13283,1.13316,73600000.0
2009-06-18 07:09:00,1.13322,1.1335,1.1332,1.13344,76200000.0
2009-06-18 07:10:00,1.13321,1.13321,1.13271,1.13308,109800000.0
2009-06-18 07:11:00,1.13316,1.13321,1.13277,1.133,85600001.0
2009-06-18 07:12:00,1.13312,1.13379,1.13296,1.13372,135200000.0
2009-06-18 07:13:00,1.13372,1.13435,1.13337,1.13397,162800002.0
2009-06-18 07:14:00,1.13394,1.13394,1.1334,1.13375,97200000.0
2009-06-18 07:15:00,1.13376,1.13394,1.13334,1.13356,189000000.0
2009-06-18 07:16:00,1.13335,1.13397,1.13335,1.13393,107800000.0
2009-06-18 07:17:00,1.13357,1.1341,1.13356,1.13393,29000000.0
2009-06-18 07:18:00,1.13401,1.13429,1.13346,1.13361,92200000.0
2009-06-18 07:19:00,1.13393,1.13393,1.13334,1.13355,72600000.0
2009-06-18 07:20:00,1.13352,1.13387,1.13317,1.13378,115400000.0
2009-06-18 07:21:00,1.13349,1.13373,1.13312,1.13352,53400000.0
2009-06-18 07:22:00,1.13308,1.13365,1.13308,1.13338,91400000.0
2009-06-18 07:23:00,1.13351,1.13351,1.13314,1.1334,112300000.0
2009-06-18 07:24:00,1.13337,1.13367,1.1333,1.13367,135000000.0
2009-06-18 07:25:00,1.13344,1.13404,1.13326,1.13375,126399999.0
2009-06-18 07:26:00,1.13354,1.13366,1.13313,1.13313,30200000.0
2009-06-18 07:27:00,1.13301,1.13371,1.13301,1.13312,238800000.0
2009-06-18 07:28:00,1.13334,1.13381,1.13319,1.13365,65200000.0
2009-06-18 07:29:00,1.13369,1.13405,1.13331,1.13378,51000000.0
2009-06-18 07:30:00,1.13392,1.13411,1.1335,1.13392,133800000.0
2009-06-18 07:31:00,1.13402,1.13428,1.13334,1.1338,124400001.0
2009-06-18 07:32:00,1.13332,1.13402,1.13332,1.13382,130300000.0
2009-06-18 07:33:00,1.13387,1.13438,1.13338,1.13438,40600000.0
2009-06-18 07:34:00,1.1344,1.1345,1.13397,1.13449,107000000.0
2009-06-18 07:35:00,1.13411,1.13452,1.13403,1.13403,49600000.0
2009-06-18 07:36:00,1.13444,1.13455,1.13408,1.13441,71800000.0
2009-06-18 07:37:00,1.13455,1.13458,1.13427,1.13429,171600000.0
2009-06-18 07:38:00,1.13435,1.1345,1.13397,1.13433,130000000.0
2009-06-18 07:39:00,1.13429,1.13458,1.13343,1.13403,97000000.0
2009-06-18 07:40:00,1.13422,1.13422,1.13376,1.13419,147200001.0
2009-06-18 07:41:00,1.1341,1.13426,1.13338,1.13359,47200000.0
2009-06-18 07:42:00,1.13345,1.13381,1.13281,1.13328,80400000.0
2009-06-18 07:43:00,1.13332,1.13359,1.13288,1.13335,47400000.0
2009-06-18 07:44:00,1.13329,1.13334,1.13266,1.13297,122200000.0
2009-06-18 07:45:00,1.13295,1.13327,1.13279,1.13318,188000000.0
2009-06-18 07:46:00,1.13317,1.13334,1.1328,1.13306,132900000.0
2009-06-18 07:47:00,1.13335,1.13344,1.13275,1.13331,158800000.0
2009-06-18 07:48:00,1.133,1.13363,1.13288,1.13356,122400000.0
2009-06-18 07:49:00,1.13322,1.13377,1.13322,1.13352,107100000.0
2009-06-18 07:50:00,1.13365,1.13365,1.13317,1.13347,130800002.0
2009-06-18 07:51:00,1.1336,1.1336,1.13292,1.13312,112200000.0
2009-06-18 07:52:00,1.13318,1.1333,1.13264,1.13326,120200000.0
2009-06-18 07:53:00,1.13311,1.1332,1.13278,1.1328,73800000.0
2009-06-18 07:54:00,1.13335,1.13345,1.13285,1.133,61000000.0
2009-06-18 07:55:00,1.13329,1.13329,1.13268,1.13321,88800000.0
2009-06-18 07:56:00,1.13314,1.13362,1.13269,1.13336,179400001.0
2009-06-18 07:57:00,1.1336,1.13414,1.13327,1.13383,83200000.0
2009-06-18 07:58:00,1.13361,1.1342,1.13347,1.13389,93400000.0
2009-06-18 07:59:00,1.13378,1.13392,1.13328,1.13354,113000000.0
2009-06-18 08:00:00,1.13347,1.13391,1.13302,1.13334,94600000.0
2009-06-18 08:01:00,1.13337,1.13384,1.13306,1.13381,179200000.0
2009-06-18 08:02:00,1.13348,1.1338,1.13287,1.13312,138600000.0
2009-06-18 08:03:00,1.13294,1.13346,1.13251,1.13297,129600000.0
2009-06-18 08:04:00,1.1327,1.13302,1.13097,1.13118,170200000.0
2009-06-18 08:05:00,1.13158,1.13208,1.13072,1.13208,98400000.0
2009-06-18 08:06:00,1.13214,1.13232,1.1314,1.132,108000000.0
2009-06-18 08:07:00,1.13142,1.13207,1.13138,1.13184,119400000.0
2009-06-18 08:08:00,1.13185,1.13206,1.13153,1.13191,77000000.0
2009-06-18 08:09:00,1.13177,1.13204,1.13145,1.13201,61600000.0
2009-06-18 08:10:00,1.13199,1.13215,1.13159,1.13175,49200000.0
2009-06-18 08:11:00,1.13186,1.13224,1.13149,1.132,62600000.0
2009-06-18 08:12:00,1.13209,1.13246,1.13172,1.13224,124000001.0
2009-06-18 08:13:00,1.1322,1.13229,1.13151,1.13197,115400000.0
2009-06-18 08:14:00,1.132,1.13207,1.13149,1.1316,99800000.0
2009-06-18 08:15:00,1.13176,1.13191,1.13106,1.13106,103200001.0
2009-06-18 08:16:00,1.13179,1.1318,1.13106,1.13109,68000000.0
2009-06-18 08:17:00,1.13113,1.1312,1.13013,1.13046,221800002.0
2009-06-18 08:18:00,1.13045,1.13084,1.13027,1.13048,72900000.0
2009-06-18 08:19:00,1.13048,1.13059,1.12992,1.1305,109800000.0
2009-06-18 08:20:00,1.13046,1.13062,1.13028,1.13062,90400000.0
2009-06-18 08:21:00,1.13061,1.13146,1.13053,1.13141,160600001.0
2009-06-18 08:22:00,1.13124,1.13153,1.13054,1.13061,101600000.0
2009-06-18 08:23:00,1.13091,1.13093,1.13047,1.13093,161900000.0
2009-06-18 08:24:00,1.13052,1.1308,1.13008,1.13068,117000000.0
2009-06-18 08:25:00,1.13087,1.1309,1.13054,1.13088,134600000.0
2009-06-18 08:26:00,1.13071,1.13126,1.13054,1.13096,147600000.0
2009-06-18 08:27:00,1.13094,1.13116,1.13047,1.13088,146600000.0
2009-06-18 08:28:00,1.13093,1.13117,1.1304,1.13117,78800000.0
2009-06-18 08:29:00,1.13098,1.13098,1.1304,1.13075,60200000.0
2009-06-18 08:30:00,1.13068,1.13068,1.12994,1.13034,60400000.0
2009-06-18 08:31:00,1.13039,1.13058,1.13018,1.13031,39600000.0
2009-06-18 08:32:00,1.1305,1.13064,1.13001,1.13052,118000000.0
2009-06-18 08:33:00,1.13036,1.13061,1.13007,1.13054,90000001.0
2009-06-18 08:34:00,1.13057,1.13069,1.13012,1.13023,33600000.0
2009-06-18 08:35:00,1.13053,1.13079,1.13033,1.1307,42600000.0
2009-06-18 08:36:00,1.13053,1.13069,1.13015,1.13069,58400000.0
2009-06-18 08:37:00,1.13063,1.1307,1.13017,1.13066,175400002.0
2009-06-18 08:38:00,1.13075,1.13119,1.13048,1.13071,90300000.0
2009-06-18 08:39:00,1.13098,1.13138,1.13065,1.1312,82800001.0
2009-06-18 08:40:00,1.13084,1.13136,1.13054,1.1306,96600000.0
2009-06-18 08:41:00,1.13083,1.13095,1.13055,1.13069,184600000.0
2009-06-18 08:42:00,1.1305,1.13101,1.1305,1.13068,91900000.0
2009-06-18 08:43:00,1.13075,1.13103,1.13061,1.13087,141800000.0
2009-06-18 08:44:00,1.13092,1.13098,1.1302,1.13048,198500001.0
2009-06-18 08:45:00,1.13018,1.13083,1.13011,1.13052,126000000.0
2009-06-18 08:46:00,1.13021,1.13071,1.13012,1.13046,172800000.0
2009-06-18 08:47:00,1.13017,1.13061,1.12982,1.12995,121000001.0
2009-06-18 08:48:00,1.13022,1.13041,1.12976,1.12999,79400000.0
2009-06-18 08:49:00,1.12997,1.13041,1.12968,1.13014,97600000.0
2009-06-18 08:50:00,1.13048,1.13048,1.12966,1.13026,86800000.0
2009-06-18 08:51:00,1.13027,1.13073,1.12981,1.13051,102400000.0
2009-06-18 08:52:00,1.13075,1.13078,1.13021,1.13073,100400000.0
2009-06-18 08:53:00,1.13077,1.13095,1.13036,1.13087,198000001.0
2009-06-18 08:54:00,1.13098,1.13102,1.13047,1.13072,78000000.0
2009-06-18 08:55:00,1.1309,1.13112,1.13026,1.13057,50400000.0
2009-06-18 08:56:00,1.13023,1.13102,1.13023,1.13096,107400000.0
2009-06-18 08:57:00,1.13088,1.13091,1.13037,1.13091,149600000.0
2009-06-18 08:58:00,1.1309,1.1311,1.13036,1.13073,199300000.0
2009-06-18 08:59:00,1.13027,1.13094,1.13027,1.13072,229099999.0
2009-06-18 09:00:00,1.13052,1.13083,1.13025,1.13083,146800000.0
2009-06-18 09:01:00,1.1308,1.1309,1.12965,1.13022,136100000.0
2009-06-18 09:02:00,1.13014,1.13066,1.12976,1.13031,54400000.0
2009-06-18 09:03:00,1.1304,1.13045,1.1299,1.13004,44600000.0
2009-06-18 09:04:00,1.13012,1.13012,1.12933,1.12991,62200000.0
2009-06-18 09:05:00,1.12993,1.13015,1.12945,1.12974,39800000.0
2009-06-18 09:06:00,1.12987,1.12996,1.12926,1.12964,126800000.0
2009-06-18 09:07:00,1.12932,1.12977,1.12899,1.12933,105400000.0
2009-06-18 09:08:00,1.12929,1.12955,1.12873,1.12898,100200000.0
2009-06-18 09:09:00,1.12889,1.1291,1.12778,1.12855,95800000.0
2009-06-18 09:10:00,1.12842,1.12858,1.12779,1.12838,66600000.0
2009-06-18 09:11:00,1.12832,1.12832,1.12683,1.12704,49600000.0
2009-06-18 09:12:00,1.12759,1.12892,1.12726,1.12841,106800000.0
2009-06-18 09:13:00,1.12841,1.12862,1.12786,1.12832,95000000.0
2009-06-18 09:14:00,1.12776,1.12849,1.12774,1.12845,136800000.0
2009-06-18 09:15:00,1.12842,1.1287,1.12811,1.12864,109399999.0
2009-06-18 09:16:00,1.12868,1.12919,1.12857,1.1289,118400000.0
2009-06-18 09:17:00,1.12882,1.12904,1.12825,1.12865,159200000.0
2009-06-18 09:18:00,1.12908,1.12908,1.12813,1.12865,122100001.0
2009-06-18 09:19:00,1.1286,1.12874,1.12781,1.12805,147400000.0
2009-06-18 09:20:00,1.12803,1.12833,1.12763,1.12805,144600000.0
2009-06-18 09:21:00,1.12805,1.12846,1.12754,1.12782,106000000.0
2009-06-18 09:22:00,1.12779,1.12799,1.12721,1.12733,57000000.0
2009-06-18 09:23:00,1.12757,1.12773,1.12696,1.12737,162700000.0
2009-06-18 09:24:00,1.12745,1.12808,1.1269,1.12805,245600000.0
2009-06-18 09:25:00,1.1277,1.1292,1.1277,1.1292,192300000.0
2009-06-18 09:26:00,1.12927,1.12932,1.12806,1.12889,165000000.0
2009-06-18 09:27:00,1.12833,1.12888,1.12823,1.12882,197000000.0
2009-06-18 09:28:00,1.12877,1.12913,1.1283,1.12873,160400000.0
2009-06-18 09:29:00,1.12909,1.12916,1.12869,1.12896,115200000.0
2009-06-18 09:30:00,1.12881,1.12966,1.12881,1.12949,148600000.0
2009-06-18 09:31:00,1.1294,1.12959,1.12892,1.12936,255800000.0
2009-06-18 09:32:00,1.12931,1.12966,1.12877,1.1291,84600000.0
2009-06-18 09:33:00,1.12916,1.1297,1.12916,1.12961,137400000.0
2009-06-18 09:34:00,1.12935,1.13045,1.12931,1.13022,199000000.0
2009-06-18 09:35:00,1.13028,1.13053,1.12988,1.1304,143900000.0
2009-06-18 09:36:00,1.12996,1.13095,1.12996,1.13093,136000000.0
2009-06-18 09:37:00,1.13097,1.13131,1.13051,1.1306,169100001.0
2009-06-18 09:38:00,1.13065,1.131,1.13018,1.1306,80100000.0
2009-06-18 09:39:00,1.13053,1.13058,1.13004,1.13057,111000000.0
2009-06-18 09:40:00,1.13064,1.13076,1.13003,1.13023,114600000.0
2009-06-18 09:41:00,1.13054,1.13069,1.13021,1.1306,55200000.0
2009-06-18 09:42:00,1.13005,1.13068,1.13005,1.13068,66400000.0
2009-06-18 09:43:00,1.13063,1.13063,1.13023,1.13052,88600000.0
2009-06-18 09:44:00,1.13004,1.13089,1.13004,1.13069,204400000.0
2009-06-18 09:45:00,1.13074,1.13079,1.13009,1.13063,116800000.0
2009-06-18 09:46:00,1.1302,1.13066,1.13014,1.13058,100600000.0
2009-06-18 09:47:00,1.13056,1.13088,1.13018,1.13088,133200000.0
2009-06-18 09:48:00,1.13052,1.13087,1.13027,1.13072,136900000.0
2009-06-18 09:49:00,1.13075,1.13075,1.13034,1.1306,145600000.0
2009-06-18 09:50:00,1.13076,1.13098,1.13028,1.13049,164800000.0
2009-06-18 09:51:00,1.13048,1.13075,1.13008,1.13075,106400000.0
2009-06-18 09:52:00,1.13084,1.13133,1.13058,1.13133,124500000.0
2009-06-18 09:53:00,1.13108,1.13184,1.131,1.13142,115200000.0
2009-06-18 09:54:00,1.13144,1.13176,1.13094,1.1315,135499999.0
2009-06-18 09:55:00,1.13148,1.1323,1.13101,1.13167,82800000.0
2009-06-18 09:56:00,1.13205,1.13215,1.13146,1.13188,251000000.0
2009-06-18 09:57:00,1.13188,1.13234,1.13173,1.13197,151900000.0
2009-06-18 09:58:00,1.13216,1.13229,1.13144,1.13208,121900001.0
2009-06-18 09:59:00,1.13213,1.13253,1.13169,1.13253,219000000.0
2009-06-18 10:00:00,1.13245,1.13329,1.13181,1.13326,243000001.0
2009-06-18 10:01:00,1.13304,1.13355,1.13284,1.13338,204900000.0
2009-06-18 10:02:00,1.13334,1.13337,1.13202,1.13229,309500001.0
2009-06-18 10:03:00,1.13226,1.13318,1.13197,1.13311,235600000.0
2009-06-18 10:04:00,1.13306,1.13327,1.13255,1.13313,145200000.0
2009-06-18 10:05:00,1.13327,1.13327,1.1326,1.13316,152400000.0
2009-06-18 10:06:00,1.13318,1.13338,1.1328,1.13289,239800001.0
2009-06-18 10:07:00,1.13335,1.13338,1.13206,1.13243,241600000.0
2009-06-18 10:08:00,1.13235,1.13238,1.13166,1.1323,188000000.0
2009-06-18 10:09:00,1.13227,1.13282,1.13189,1.13243,280600000.0
2009-06-18 10:10:00,1.13253,1.13324,1.1322,1.13302,197500000.0
2009-06-18 10:11:00,1.13306,1.13311,1.13224,1.13245,148000000.0
2009-06-18 10:12:00,1.13256,1.13272,1.13159,1.13213,211000000.0
2009-06-18 10:13:00,1.13176,1.13226,1.13138,1.13204,198700000.0
2009-06-18 10:14:00,1.1321,1.13296,1.13197,1.13291,238000002.0
2009-06-18 10:15:00,1.13289,1.13311,1.13255,1.13303,175100000.0
2009-06-18 10:16:00,1.13292,1.13311,1.13241,1.13274,174000000.0
2009-06-18 10:17:00,1.13287,1.13295,1.13233,1.13283,168800000.0
2009-06-18 10:18:00,1.13263,1.13281,1.13189,1.13223,261699999.0
2009-06-18 10:19:00,1.13228,1.13239,1.13179,1.13223,209900000.0
2009-06-18 10:20:00,1.13221,1.1323,1.13149,1.13207,193200000.0
2009-06-18 10:21:00,1.13205,1.13235,1.13168,1.13194,200600000.0
2009-06-18 10:22:00,1.13235,1.13284,1.13192,1.13238,143800000.0
2009-06-18 10:23:00,1.13281,1.13298,1.13201,1.13281,207700000.0
2009-06-18 10:24:00,1.133,1.13307,1.13262,1.13284,227600000.0
2009-06-18 10:25:00,1.13282,1.133,1.13231,1.13297,207000000.0
2009-06-18 10:26:00,1.13271,1.13299,1.13211,1.13254,298300000.0
2009-06-18 10:27:00,1.13247,1.13264,1.13212,1.13263,182200000.0
2009-06-18 10:28:00,1.13261,1.133,1.13234,1.13245,155700000.0
2009-06-18 10:29:00,1.13284,1.13335,1.13234,1.13234,181000000.0
2009-06-18 10:30:00,1.13304,1.13438,1.13266,1.13417,191600000.0
2009-06-18 10:31:00,1.1341,1.1342,1.13353,1.13417,276900000.0
2009-06-18 10:32:00,1.13403,1.13418,1.13337,1.13376,244199998.0
2009-06-18 10:33:00,1.13376,1.13405,1.13313,1.13354,142000000.0
2009-06-18 10:34:00,1.13378,1.13448,1.13352,1.1344,181400001.0
2009-06-18 10:35:00,1.13435,1.13436,1.13397,1.13436,173400000.0
2009-06-18 10:36:00,1.1343,1.13435,1.13375,1.13415,210600000.0
2009-06-18 10:37:00,1.13413,1.13436,1.13373,1.13436,117600000.0
2009-06-18 10:38:00,1.13428,1.13428,1.13383,1.1342,104400000.0
2009-06-18 10:39:00,1.1342,1.13438,1.13386,1.13401,156200000.0
2009-06-18 10:40:00,1.13394,1.13428,1.13362,1.13411,214500002.0
2009-06-18 10:41:00,1.13405,1.1341,1.13332,1.13385,145400000.0
2009-06-18 10:42:00,1.13374,1.1342,1.13328,1.13354,179200000.0
2009-06-18 10:43:00,1.13375,1.13399,1.13335,1.13385,202400000.0
2009-06-18 10:44:00,1.13376,1.13386,1.13306,1.13328,222600000.0
2009-06-18 10:45:00,1.13368,1.13373,1.13293,1.13363,228600000.0
2009-06-18 10:46:00,1.13355,1.13436,1.13337,1.13436,177300000.0
2009-06-18 10:47:00,1.13441,1.13468,1.1341,1.13413,151900000.0
2009-06-18 10:48:00,1.13456,1.13605,1.13429,1.13605,177800000.0
2009-06-18 10:49:00,1.1359,1.13613,1.13504,1.13547,163000000.0
2009-06-18 10:50:00,1.13528,1.13571,1.13466,1.13501,176400000.0
2009-06-18 10:51:00,1.13502,1.13511,1.13467,1.13498,158600000.0
2009-06-18 10:52:00,1.13506,1.13508,1.13445,1.13486,177900000.0
2009-06-18 10:53:00,1.13475,1.13497,1.13426,1.13486,173000000.0
2009-06-18 10:54:00,1.13476,1.13506,1.13464,1.13497,154900000.0
2009-06-18 10:55:00,1.13505,1.13557,1.13459,1.13541,112700000.0
2009-06-18 10:56:00,1.13577,1.13598,1.13523,1.13598,195399999.0
2009-06-18 10:57:00,1.13595,1.13623,1.13524,1.13565,166800000.0
2009-06-18 10:58:00,1.13556,1.13597,1.13482,1.13533,167200000.0
2009-06-18 10:59:00,1.13533,1.13556,1.13487,1.13538,194899999.0
2009-06-18 11:00:00,1.13552,1.13604,1.13487,1.13572,274900000.0
2009-06-18 11:01:00,1.13571,1.1358,1.13526,1.13553,117800000.0
2009-06-18 11:02:00,1.13556,1.13591,1.13511,1.13566,112600000.0
2009-06-18 11:03:00,1.13562,1.13579,1.13505,1.13574,173099999.0
2009-06-18 11:04:00,1.13585,1.13585,1.13531,1.1357,193200000.0
2009-06-18 11:05:00,1.13566,1.13591,1.13535,1.13574,237800000.0
2009-06-18 11:06:00,1.1356,1.1357,1.13473,1.13492,233600000.0
2009-06-18 11:07:00,1.13501,1.13519,1.13437,1.13447,105800000.0
2009-06-18 11:08:00,1.13439,1.13505,1.13403,1.13465,132699999.0
2009-06-18 11:09:00,1.13419,1.13509,1.13418,1.13486,185800000.0
2009-06-18 11:10:00,1.13474,1.13484,1.13423,1.13481,162600000.0
2009-06-18 11:11:00,1.13455,1.13477,1.13397,1.13397,143700001.0
2009-06-18 11:12:00,1.13446,1.13446,1.13392,1.13441,127000000.0
2009-06-18 11:13:00,1.13442,1.1349,1.13427,1.13456,123200000.0
2009-06-18 11:14:00,1.13451,1.13485,1.13392,1.13447,175800000.0
2009-06-18 11:15:00,1.13448,1.13468,1.13399,1.13468,216200000.0
2009-06-18 11:16:00,1.13458,1.13494,1.13441,1.1345,167700000.0
2009-06-18 11:17:00,1.13462,1.13534,1.13406,1.13463,121200000.0
2009-06-18 11:18:00,1.13435,1.13459,1.13403,1.13453,109800000.0
2009-06-18 11:19:00,1.13451,1.1346,1.13399,1.13399,105500000.0
2009-06-18 11:20:00,1.13435,1.13462,1.13391,1.13432,62699999.0
2009-06-18 11:21:00,1.13425,1.13426,1.1337,1.13426,146800000.0
2009-06-18 11:22:00,1.13405,1.13538,1.1339,1.13494,131600000.0
2009-06-18 11:23:00,1.13491,1.13525,1.13464,1.13505,178300000.0
2009-06-18 11:24:00,1.13503,1.13521,1.13447,1.1349,94800000.0
2009-06-18 11:25:00,1.13515,1.13558,1.1348,1.13527,168300001.0
2009-06-18 11:26:00,1.13528,1.13535,1.13469,1.13484,152400000.0
2009-06-18 11:27:00,1.13448,1.13505,1.13383,1.13405,167300000.0
2009-06-18 11:28:00,1.13358,1.13439,1.1335,1.13439,114400000.0
2009-06-18 11:29:00,1.13445,1.13449,1.13384,1.13427,121500000.0
2009-06-18 11:30:00,1.13377,1.13441,1.13349,1.13384,140000000.0
2009-06-18 11:31:00,1.13384,1.13433,1.13341,1.13372,81400000.0
2009-06-18 11:32:00,1.13385,1.13423,1.1336,1.1339,134200000.0
2009-06-18 11:33:00,1.13389,1.13413,1.13353,1.1338,115800000.0
2009-06-18 11:34:00,1.13372,1.13397,1.1334,1.1338,164800000.0
2009-06-18 11:35:00,1.13373,1.13373,1.13332,1.13367,228900000.0
2009-06-18 11:36:00,1.1337,1.1337,1.13291,1.13317,66200000.0
2009-06-18 11:37:00,1.13328,1.13358,1.13282,1.13303,171000000.0
2009-06-18 11:38:00,1.13312,1.13354,1.13287,1.13287,86800000.0
2009-06-18 11:39:00,1.1334,1.13377,1.13311,1.1334,64000000.0
2009-06-18 11:40:00,1.13367,1.13389,1.13313,1.13382,142200000.0
2009-06-18 11:41:00,1.13337,1.1336,1.13277,1.133,207400000.0
2009-06-18 11:42:00,1.13306,1.13313,1.13213,1.13226,158000000.0
2009-06-18 11:43:00,1.13227,1.13258,1.13168,1.13241,160000002.0
2009-06-18 11:44:00,1.13242,1.13286,1.1322,1.13272,240600000.0
2009-06-18 11:45:00,1.13265,1.13347,1.13213,1.13342,320399999.0
2009-06-18 11:46:00,1.13324,1.13405,1.13302,1.13379,278700001.0
2009-06-18 11:47:00,1.13378,1.13402,1.13327,1.13363,147200000.0
2009-06-18 11:48:00,1.13389,1.13401,1.13331,1.13383,105800000.0
2009-06-18 11:49:00,1.13386,1.13412,1.13348,1.13397,224800000.0
2009-06-18 11:50:00,1.134,1.134,1.13312,1.13352,203900000.0
2009-06-18 11:51:00,1.1334,1.13384,1.13308,1.1335,188600000.0
2009-06-18 11:52:00,1.13364,1.134,1.13327,1.13346,106400000.0
2009-06-18 11:53:00,1.13378,1.13391,1.13335,1.13383,177800000.0
2009-06-18 11:54:00,1.13364,1.13419,1.13342,1.13387,106000000.0
2009-06-18 11:55:00,1.13392,1.13399,1.13357,1.13358,14600000.0
2009-06-18 11:56:00,1.13398,1.13398,1.13341,1.13372,21200000.0
2009-06-18 11:57:00,1.13328,1.13357,1.13315,1.1335,16400000.0
2009-06-18 11:58:00,1.13347,1.13347,1.13314,1.13337,9200000.0
2009-06-18 11:59:00,1.13344,1.13344,1.13191,1.13195,14000000.0
2009-06-18 12:00:00,1.13175,1.13234,1.13167,1.13199,28600000.0
2009-06-18 12:01:00,1.13204,1.13217,1.13128,1.13208,30200000.0
2009-06-18 12:02:00,1.13215,1.13216,1.13191,1.13208,20000000.0
2009-06-18 12:03:00,1.13208,1.13213,1.13165,1.13191,29000000.0
2009-06-18 12:04:00,1.13235,1.13244,1.1318,1.13203,21600000.0
2009-06-18 12:05:00,1.13206,1.13231,1.1316,1.1316,17200000.0
2009-06-18 12:06:00,1.13191,1.13207,1.13168,1.13197,22800000.0
2009-06-18 12:07:00,1.13157,1.13196,1.13157,1.13179,17400000.0
2009-06-18 12:08:00,1.13177,1.13201,1.13161,1.13184,20400000.0
2009-06-18 12:09:00,1.13174,1.13184,1.13149,1.13184,9200000.0
2009-06-18 12:10:00,1.1316,1.13193,1.1316,1.13193,5800000.0
2009-06-18 12:11:00,1.13195,1.13195,1.13145,1.13172,16000000.0
2009-06-18 12:12:00,1.13173,1.13259,1.13167,1.13259,30800000.0
2009-06-18 12:13:00,1.13262,1.13273,1.13226,1.13271,12400000.0
2009-06-18 12:14:00,1.13261,1.13283,1.13238,1.13267,9200000.0
2009-06-18 12:15:00,1.13242,1.13272,1.13219,1.13234,29600000.0
2009-06-18 12:16:00,1.1324,1.13263,1.13228,1.13261,14000000.0
2009-06-18 12:17:00,1.13263,1.13299,1.13256,1.13263,24600000.0
2009-06-18 12:18:00,1.13283,1.13328,1.13269,1.13328,16200000.0
2009-06-18 12:19:00,1.1333,1.13335,1.13285,1.13294,17800000.0
2009-06-18 12:20:00,1.13315,1.13315,1.13267,1.13296,21400000.0
2009-06-18 12:21:00,1.13302,1.13312,1.13274,1.13309,11800000.0
2009-06-18 12:22:00,1.13245,1.13285,1.13228,1.13254,11400000.0
2009-06-18 12:23:00,1.13211,1.13258,1.13187,1.13187,28800000.0
2009-06-18 12:24:00,1.13227,1.13245,1.1319,1.13245,28200000.0
2009-06-18 12:25:00,1.13208,1.13242,1.13186,1.13242,14400000.0
2009-06-18 12:26:00,1.13211,1.13263,1.1319,1.13256,20400000.0
2009-06-18 12:27:00,1.13233,1.13254,1.13222,1.13245,17600000.0
2009-06-18 12:28:00,1.13252,1.13261,1.13213,1.1323,46700000.0
2009-06-18 12:29:00,1.13223,1.13231,1.13192,1.13195,15000000.0
2009-06-18 12:30:00,1.13196,1.1323,1.13177,1.1321,29000000.0
2009-06-18 12:31:00,1.13188,1.13213,1.13144,1.13146,19400000.0
2009-06-18 12:32:00,1.13173,1.13209,1.13163,1.13209,22400000.0
2009-06-18 12:33:00,1.13199,1.13209,1.13178,1.13196,17600000.0
2009-06-18 12:34:00,1.1317,1.13199,1.13161,1.13192,31000000.0
2009-06-18 12:35:00,1.13172,1.13173,1.13136,1.13162,27000000.0
2009-06-18 12:36:00,1.13172,1.13174,1.13088,1.13123,22000000.0
2009-06-18 12:37:00,1.13107,1.13169,1.13107,1.13127,18000000.0
2009-06-18 12:38:00,1.13174,1.13194,1.1312,1.13182,34600000.0
2009-06-18 12:39:00,1.13182,1.13202,1.1316,1.13187,12600000.0
2009-06-18 12:40:00,1.13154,1.13183,1.13154,1.13178,10000000.0
2009-06-18 12:41:00,1.1317,1.132,1.13152,1.13176,27800000.0
2009-06-18 12:42:00,1.13172,1.13173,1.13126,1.13126,35000000.0
2009-06-18 12:43:00,1.13103,1.13169,1.131,1.13159,21800000.0
2009-06-18 12:44:00,1.13167,1.13167,1.13134,1.13164,17400000.0
2009-06-18 12:45:00,1.13162,1.13175,1.13138,1.13164,17600000.0
2009-06-18 12:46:00,1.13172,1.13191,1.13143,1.13161,34200000.0
2009-06-18 12:47:00,1.13177,1.13205,1.13147,1.13173,24400000.0
2009-06-18 12:48:00,1.13145,1.13206,1.13145,1.13183,27900000.0
2009-06-18 12:49:00,1.13178,1.13209,1.13158,1.13174,27200000.0
2009-06-18 12:50:00,1.13213,1.13223,1.13165,1.13205,27800000.0
2009-06-18 12:51:00,1.13195,1.13232,1.13178,1.13215,11400000.0
2009-06-18 12:52:00,1.13211,1.13211,1.13134,1.13157,17800000.0
2009-06-18 12:53:00,1.13153,1.13194,1.1314,1.13194,28600000.0
2009-06-18 12:54:00,1.1318,1.13256,1.1318,1.13255,9000000.0
2009-06-18 12:55:00,1.13236,1.13256,1.13204,1.13228,17200000.0
2009-06-18 12:56:00,1.13253,1.13285,1.13231,1.13251,12000000.0
2009-06-18 12:57:00,1.13268,1.13272,1.13234,1.13257,22800000.0
2009-06-18 12:58:00,1.1327,1.1327,1.13222,1.13261,9200000.0
2009-06-18 12:59:00,1.13243,1.13277,1.13224,1.13267,15400000.0
2009-06-18 13:00:00,1.13224,1.13224,1.13083,1.13135,16000000.0
2009-06-18 13:01:00,1.13111,1.13124,1.1307,1.13099,18800000.0
2009-06-18 13:02:00,1.1308,1.13112,1.13063,1.131,25000000.0
2009-06-18 13:03:00,1.131,1.13203,1.1307,1.132,27000000.0
2009-06-18 13:04:00,1.13191,1.13211,1.13147,1.13177,23600000.0
2009-06-18 13:05:00,1.13147,1.13176,1.13133,1.13155,22400000.0
2009-06-18 13:06:00,1.1315,1.13229,1.13128,1.13218,17800000.0
2009-06-18 13:07:00,1.13194,1.13204,1.13169,1.13193,21600000.0
2009-06-18 13:08:00,1.13155,1.13212,1.13155,1.13178,15200000.0
2009-06-18 13:09:00,1.13207,1.13233,1.13187,1.13214,10400000.0
2009-06-18 13:10:00,1.13207,1.13219,1.13164,1.13164,12800000.0
2009-06-18 13:11:00,1.1321,1.13214,1.13174,1.13198,29400000.0
2009-06-18 13:12:00,1.13202,1.13202,1.13158,1.13166,12200000.0
2009-06-18 13:13:00,1.13133,1.13151,1.13096,1.13145,33400000.0
2009-06-18 13:14:00,1.13148,1.13249,1.13133,1.13201,7800000.0
2009-06-18 13:15:00,1.13175,1.1321,1.13156,1.1321,6600000.0
2009-06-18 13:16:00,1.13212,1.1323,1.13176,1.13182,52000001.0
2009-06-18 13:17:00,1.1315,1.13166,1.13106,1.13156,31400000.0
2009-06-18 13:18:00,1.13149,1.13168,1.13116,1.13121,22400000.0
2009-06-18 13:19:00,1.13112,1.13157,1.13102,1.13146,30200000.0
2009-06-18 13:20:00,1.13125,1.13129,1.13077,1.13077,18600000.0
2009-06-18 13:21:00,1.1308,1.1308,1.13059,1.13077,29600000.0
2009-06-18 13:22:00,1.13056,1.13096,1.13053,1.13096,31400000.0
2009-06-18 13:23:00,1.13048,1.13083,1.13038,1.13067,21800000.0
2009-06-18 13:24:00,1.13036,1.13082,1.13036,1.13064,29800000.0
2009-06-18 13:25:00,1.13057,1.1307,1.13022,1.13022,21200000.0
2009-06-18 13:26:00,1.13092,1.13106,1.1304,1.13072,13800000.0
2009-06-18 13:27:00,1.13079,1.13099,1.1304,1.1304,17800000.0
2009-06-18 13:28:00,1.1309,1.13106,1.13048,1.13075,26400000.0
2009-06-18 13:29:00,1.13093,1.13093,1.12979,1.13008,13000000.0
2009-06-18 13:30:00,1.13028,1.13028,1.1295,1.12968,17400000.0
2009-06-18 13:31:00,1.12955,1.13064,1.12941,1.13031,15600000.0
2009-06-18 13:32:00,1.13025,1.13053,1.12978,1.13053,19600000.0
2009-06-18 13:33:00,1.13067,1.13067,1.12963,1.1298,65200001.0
2009-06-18 13:34:00,1.13004,1.13014,1.12951,1.12972,20000000.0
2009-06-18 13:35:00,1.1301,1.1301,1.12957,1.12974,15800000.0
2009-06-18 13:36:00,1.12985,1.13017,1.12963,1.13002,17000000.0
2009-06-18 13:37:00,1.13045,1.13046,1.1299,1.13018,16200000.0
2009-06-18 13:38:00,1.13023,1.13118,1.13015,1.1311,23600000.0
2009-06-18 13:39:00,1.1311,1.13135,1.13096,1.13135,14600000.0
2009-06-18 13:40:00,1.1313,1.13138,1.13069,1.13069,12200000.0
2009-06-18 13:41:00,1.13115,1.13115,1.13036,1.13043,13400000.0
2009-06-18 13:42:00,1.13095,1.13096,1.13032,1.13094,24600000.0
2009-06-18 13:43:00,1.1313,1.13152,1.13095,1.13132,24600000.0
2009-06-18 13:44:00,1.13123,1.13223,1.13105,1.13223,21000000.0
2009-06-18 13:45:00,1.13245,1.13254,1.13199,1.13239,43800000.0
2009-06-18 13:46:00,1.13243,1.13249,1.13179,1.13235,32200000.0
2009-06-18 13:47:00,1.13233,1.1326,1.13224,1.1326,7000000.0
2009-06-18 13:48:00,1.1325,1.13252,1.13224,1.1323,16000000.0
2009-06-18 13:49:00,1.13186,1.13206,1.13158,1.13204,20000000.0
2009-06-18 13:50:00,1.13207,1.13213,1.13156,1.13212,18800000.0
2009-06-18 13:51:00,1.13195,1.13247,1.13195,1.13239,9000000.0
2009-06-18 13:52:00,1.1323,1.1328,1.13214,1.13262,26800000.0
2009-06-18 13:53:00,1.13263,1.13283,1.13222,1.13265,18200000.0
2009-06-18 13:54:00,1.13266,1.1329,1.1325,1.13275,13000000.0
2009-06-18 13:55:00,1.1331,1.13315,1.1327,1.13293,16800000.0
2009-06-18 13:56:00,1.13315,1.13392,1.1328,1.13392,13800000.0
2009-06-18 13:57:00,1.13367,1.13367,1.13327,1.13333,5800000.0
2009-06-18 13:58:00,1.13338,1.13424,1.13332,1.13419,14800000.0
2009-06-18 13:59:00,1.13385,1.13421,1.13363,1.13386,25000000.0
2009-06-18 14:00:00,1.13347,1.13352,1.13305,1.13307,17200000.0
2009-06-18 14:01:00,1.13285,1.13293,1.13243,1.13264,11200000.0
2009-06-18 14:02:00,1.13272,1.13309,1.13232,1.1327,50200000.0
2009-06-18 14:03:00,1.13263,1.13321,1.13246,1.13308,26600000.0
2009-06-18 14:04:00,1.13339,1.13343,1.13272,1.13301,13200000.0
2009-06-18 14:05:00,1.13311,1.13341,1.13274,1.13303,14000000.0
2009-06-18 14:06:00,1.13347,1.13352,1.13299,1.13312,16600000.0
2009-06-18 14:07:00,1.13295,1.13335,1.13295,1.13326,22200000.0
2009-06-18 14:08:00,1.13324,1.13328,1.13275,1.13312,22000000.0
2009-06-18 14:09:00,1.13316,1.13316,1.13263,1.13264,7200000.0
2009-06-18 14:10:00,1.13322,1.13335,1.13267,1.1327,26200000.0
2009-06-18 14:11:00,1.13296,1.13317,1.13285,1.13312,20200000.0
2009-06-18 14:12:00,1.13293,1.13315,1.13264,1.13264,21200000.0
2009-06-18 14:13:00,1.1326,1.13285,1.13227,1.13257,17100000.0
2009-06-18 14:14:00,1.1326,1.13279,1.13187,1.13198,21800000.0
2009-06-18 14:15:00,1.1319,1.1319,1.13121,1.13133,6400000.0
2009-06-18 14:16:00,1.1316,1.13166,1.13083,1.13144,24800000.0
2009-06-18 14:17:00,1.13162,1.13181,1.13122,1.13158,18000000.0
2009-06-18 14:18:00,1.13164,1.13185,1.13144,1.13185,16200000.0
2009-06-18 14:19:00,1.13172,1.13188,1.13124,1.13188,12600000.0
2009-06-18 14:20:00,1.1324,1.1326,1.13205,1.13208,13200000.0
2009-06-18 14:21:00,1.1325,1.13275,1.13221,1.13257,29600000.0
2009-06-18 14:22:00,1.13305,1.13305,1.13233,1.13238,27800000.0
2009-06-18 14:23:00,1.13268,1.13283,1.13256,1.13275,33000000.0
2009-06-18 14:24:00,1.13293,1.13298,1.13219,1.13258,28400000.0
2009-06-18 14:25:00,1.13243,1.13324,1.13241,1.13287,20600000.0
2009-06-18 14:26:00,1.13245,1.13283,1.1323,1.13263,10800000.0
2009-06-18 14:27:00,1.1324,1.13289,1.13227,1.13249,47299999.0
2009-06-18 14:28:00,1.1327,1.13275,1.13223,1.13238,15000000.0
2009-06-18 14:29:00,1.13245,1.13297,1.13244,1.13269,17000000.0
2009-06-18 14:30:00,1.13242,1.13261,1.13162,1.13169,23200000.0
2009-06-18 14:31:00,1.13192,1.13213,1.13087,1.13089,22600000.0
2009-06-18 14:32:00,1.1314,1.1314,1.13111,1.13125,26800000.0
2009-06-18 14:33:00,1.1311,1.13113,1.13072,1.13088,8200000.0
2009-06-18 14:34:00,1.13139,1.13155,1.13092,1.13099,17300000.0
2009-06-18 14:35:00,1.1313,1.1313,1.13024,1.13037,26400000.0
2009-06-18 14:36:00,1.13042,1.13061,1.12997,1.13014,15600000.0
2009-06-18 14:37:00,1.13027,1.13031,1.12973,1.13018,25200000.0
2009-06-18 14:38:00,1.13018,1.13041,1.12997,1.13004,31400000.0
2009-06-18 14:39:00,1.12957,1.12992,1.12926,1.12937,28600000.0
2009-06-18 14:40:00,1.12942,1.12942,1.12799,1.128,9400000.0
2009-06-18 14:41:00,1.12801,1.1284,1.12774,1.12807,22600000.0
2009-06-18 14:42:00,1.12824,1.12906,1.1278,1.12906,27600000.0
2009-06-18 14:43:00,1.12956,1.1297,1.12927,1.12946,19000000.0
2009-06-18 14:44:00,1.12975,1.1299,1.12936,1.12953,11800000.0
2009-06-18 14:45:00,1.12987,1.12999,1.12955,1.12973,13400000.0
2009-06-18 14:46:00,1.13,1.13053,1.12986,1.13016,24000000.0
2009-06-18 14:47:00,1.1301,1.13018,1.12961,1.12999,19800000.0
2009-06-18 14:48:00,1.12995,1.13027,1.12983,1.12989,23600000.0
2009-06-18 14:49:00,1.12985,1.12985,1.12933,1.12943,8600000.0
2009-06-18 14:50:00,1.12979,1.12979,1.12882,1.12913,22800000.0
2009-06-18 14:51:00,1.12882,1.12918,1.12857,1.12857,25000000.0
2009-06-18 14:52:00,1.12854,1.12863,1.12808,1.12831,24500000.0
2009-06-18 14:53:00,1.12858,1.1287,1.12817,1.12851,12800000.0
2009-06-18 14:54:00,1.12841,1.12947,1.12833,1.12926,26000000.0
2009-06-18 14:55:00,1.1295,1.12989,1.12945,1.1297,15200000.0
2009-06-18 14:56:00,1.1299,1.1299,1.1294,1.12974,9000000.0
2009-06-18 14:57:00,1.12925,1.12973,1.12908,1.12908,21200000.0
2009-06-18 14:58:00,1.12914,1.12953,1.12904,1.12952,15000000.0
2009-06-18 14:59:00,1.12945,1.12953,1.12924,1.12932,7600000.0
2009-06-18 15:00:00,1.12967,1.12974,1.12917,1.12955,23400000.0
2009-06-18 15:01:00,1.12938,1.12963,1.1292,1.12963,37000000.0
2009-06-18 15:02:00,1.12935,1.1295,1.12908,1.1295,21800000.0
2009-06-18 15:03:00,1.12922,1.1294,1.12894,1.12935,15100000.0
2009-06-18 15:04:00,1.12924,1.12953,1.12895,1.12953,25000000.0
2009-06-18 15:05:00,1.12992,1.12993,1.12916,1.12982,19400000.0
2009-06-18 15:06:00,1.1298,1.12989,1.12925,1.12925,6800000.0
2009-06-18 15:07:00,1.12934,1.12956,1.1289,1.12901,77000002.0
2009-06-18 15:08:00,1.12883,1.12899,1.12847,1.12852,23400000.0
2009-06-18 15:09:00,1.12889,1.12889,1.12831,1.12888,27400000.0
2009-06-18 15:10:00,1.12905,1.12918,1.12846,1.1286,11600000.0
2009-06-18 15:11:00,1.1286,1.1286,1.128,1.12825,19200000.0
2009-06-18 15:12:00,1.12797,1.12823,1.12769,1.12769,15400000.0
2009-06-18 15:13:00,1.1278,1.12808,1.12749,1.12756,28800000.0
2009-06-18 15:14:00,1.1276,1.12811,1.12732,1.12811,8200000.0
2009-06-18 15:15:00,1.12803,1.12818,1.12777,1.12797,26400000.0
2009-06-18 15:16:00,1.12788,1.1282,1.12773,1.12816,18200000.0
2009-06-18 15:17:00,1.12815,1.12817,1.1276,1.12783,12200000.0
2009-06-18 15:18:00,1.12783,1.12821,1.12783,1.12804,6400000.0
2009-06-18 15:19:00,1.12732,1.12784,1.12704,1.12739,49000000.0
2009-06-18 15:20:00,1.12732,1.12747,1.12672,1.12712,12000000.0
2009-06-18 15:21:00,1.12765,1.12783,1.12729,1.12772,14400000.0
2009-06-18 15:22:00,1.12746,1.12801,1.12718,1.12801,28600000.0
2009-06-18 15:23:00,1.12778,1.12892,1.12778,1.12863,32600000.0
2009-06-18 15:24:00,1.12905,1.12907,1.12816,1.1283,17600000.0
2009-06-18 15:25:00,1.12822,1.12852,1.12816,1.12829,27800000.0
2009-06-18 15:26:00,1.12845,1.12853,1.12762,1.12778,22600000.0
2009-06-18 15:27:00,1.12717,1.12766,1.12704,1.12755,20400000.0
2009-06-18 15:28:00,1.1273,1.12833,1.1272,1.1283,43400001.0
2009-06-18 15:29:00,1.128,1.12837,1.12793,1.12828,24699999.0
2009-06-18 15:30:00,1.12789,1.12879,1.12789,1.12876,11600000.0
2009-06-18 15:31:00,1.1285,1.12941,1.12836,1.12917,20400000.0
2009-06-18 15:32:00,1.1289,1.12921,1.12868,1.12868,30000000.0
2009-06-18 15:33:00,1.12918,1.13022,1.12899,1.13022,14400000.0
2009-06-18 15:34:00,1.13048,1.13068,1.13014,1.13068,8000000.0
2009-06-18 15:35:00,1.1302,1.13034,1.12997,1.13016,23000000.0
2009-06-18 15:36:00,1.1297,1.13046,1.12947,1.13043,25000000.0
2009-06-18 15:37:00,1.13003,1.13028,1.12964,1.12995,21800000.0
2009-06-18 15:38:00,1.13002,1.13027,1.12958,1.12977,25000000.0
2009-06-18 15:39:00,1.13053,1.13109,1.13039,1.13109,34000000.0
2009-06-18 15:40:00,1.13142,1.13171,1.13119,1.13153,22200000.0
2009-06-18 15:41:00,1.13115,1.13115,1.13074,1.13076,5600000.0
2009-06-18 15:42:00,1.1309,1.13129,1.13053,1.13071,8600000.0
2009-06-18 15:43:00,1.1311,1.1311,1.12992,1.13011,15800000.0
2009-06-18 15:44:00,1.13013,1.13036,1.12984,1.12997,23400000.0
2009-06-18 15:45:00,1.12978,1.1301,1.12952,1.12999,17000000.0
2009-06-18 15:46:00,1.12998,1.13059,1.12982,1.13022,17600000.0
2009-06-18 15:47:00,1.1305,1.1305,1.12986,1.12994,17600000.0
2009-06-18 15:48:00,1.13002,1.1302,1.12946,1.12968,17200000.0
2009-06-18 15:49:00,1.12987,1.12993,1.12916,1.12947,29200000.0
2009-06-18 15:50:00,1.12997,1.13007,1.1293,1.12985,31000000.0
2009-06-18 15:51:00,1.12958,1.12992,1.12941,1.12974,29000000.0
2009-06-18 15:52:00,1.12917,1.12975,1.12917,1.12926,35000000.0
2009-06-18 15:53:00,1.12925,1.12938,1.12896,1.12912,20200000.0
2009-06-18 15:54:00,1.12907,1.12936,1.12883,1.12927,11200000.0
2009-06-18 15:55:00,1.12957,1.12964,1.12873,1.12938,20800000.0
2009-06-18 15:56:00,1.12929,1.12933,1.12879,1.12903,11000000.0
2009-06-18 15:57:00,1.12895,1.12923,1.12878,1.12918,27800000.0
2009-06-18 15:58:00,1.12898,1.12967,1.12898,1.12962,16600000.0
2009-06-18 15:59:00,1.129,1.129,1.12782,1.12782,12800000.0
2009-06-18 16:00:00,1.12693,1.12725,1.12574,1.12574,13200000.0
2009-06-18 16:01:00,1.12552,1.12552,1.12487,1.12494,26600000.0
2009-06-18 16:02:00,1.12465,1.12513,1.12458,1.12465,25800000.0
2009-06-18 16:03:00,1.12503,1.12525,1.12444,1.1252,26600000.0
2009-06-18 16:04:00,1.12485,1.12579,1.12482,1.12548,18200000.0
2009-06-18 16:05:00,1.12521,1.12533,1.12497,1.12526,12200000.0
2009-06-18 16:06:00,1.12495,1.1251,1.12476,1.12497,9800000.0
2009-06-18 16:07:00,1.12507,1.12525,1.12479,1.12496,23800000.0
2009-06-18 16:08:00,1.12473,1.12514,1.12459,1.12496,20800000.0
2009-06-18 16:09:00,1.1248,1.1248,1.12403,1.12405,8200000.0
2009-06-18 16:10:00,1.1241,1.12411,1.12352,1.12356,15800000.0
2009-06-18 16:11:00,1.12367,1.12374,1.1231,1.1236,32600000.0
2009-06-18 16:12:00,1.12383,1.12414,1.12347,1.12414,15200000.0
2009-06-18 16:13:00,1.12405,1.12467,1.12394,1.12457,17100000.0
2009-06-18 16:14:00,1.1244,1.12523,1.1244,1.1249,22600000.0
2009-06-18 16:15:00,1.12473,1.12505,1.12449,1.12503,24400000.0
2009-06-18 16:16:00,1.12495,1.12497,1.12419,1.12423,22000000.0
2009-06-18 16:17:00,1.12463,1.12475,1.12387,1.12448,18800000.0
2009-06-18 16:18:00,1.12437,1.12437,1.12395,1.12408,10600000.0
2009-06-18 16:19:00,1.12413,1.12473,1.12405,1.12468,23700000.0
2009-06-18 16:20:00,1.12455,1.12471,1.12418,1.12443,30000000.0
2009-06-18 16:21:00,1.12483,1.12487,1.12426,1.12439,18400000.0
2009-06-18 16:22:00,1.12438,1.12486,1.12418,1.12451,33400000.0
2009-06-18 16:23:00,1.1248,1.12534,1.12452,1.1252,19400000.0
2009-06-18 16:24:00,1.12552,1.12579,1.1252,1.12522,13800000.0
2009-06-18 16:25:00,1.1256,1.12611,1.1256,1.12585,36200000.0
2009-06-18 16:26:00,1.1261,1.12628,1.12588,1.12619,21600000.0
2009-06-18 16:27:00,1.12651,1.12685,1.12636,1.12652,37400000.0
2009-06-18 16:28:00,1.12677,1.12688,1.12616,1.12639,16800000.0
2009-06-18 16:29:00,1.12642,1.12664,1.12591,1.1266,45700000.0
2009-06-18 16:30:00,1.12652,1.12682,1.12635,1.12637,28000000.0
2009-06-18 16:31:00,1.1262,1.12691,1.12608,1.12691,9200000.0
2009-06-18 16:32:00,1.1272,1.12723,1.12632,1.12701,20200000.0
2009-06-18 16:33:00,1.12742,1.12811,1.12711,1.12811,30000000.0
2009-06-18 16:34:00,1.12787,1.128,1.1275,1.12766,25200000.0
2009-06-18 16:35:00,1.12748,1.1277,1.12691,1.12705,20200000.0
2009-06-18 16:36:00,1.1271,1.12818,1.12703,1.12778,29000000.0
2009-06-18 16:37:00,1.12805,1.12805,1.12712,1.12742,29000000.0
2009-06-18 16:38:00,1.1275,1.12767,1.12658,1.12658,31800000.0
2009-06-18 16:39:00,1.12655,1.12702,1.12642,1.12685,17400000.0
2009-06-18 16:40:00,1.12695,1.12749,1.12674,1.12746,37800001.0
2009-06-18 16:41:00,1.12731,1.12827,1.12718,1.12821,23900000.0
2009-06-18 16:42:00,1.12783,1.12837,1.12778,1.12798,36800000.0
2009-06-18 16:43:00,1.12805,1.12818,1.12766,1.12802,31800000.0
2009-06-18 16:44:00,1.1279,1.12831,1.12764,1.1282,18400000.0
2009-06-18 16:45:00,1.1282,1.1282,1.12759,1.12786,12600000.0
2009-06-18 16:46:00,1.12772,1.12784,1.12738,1.12739,16800000.0
2009-06-18 16:47:00,1.12695,1.12721,1.12678,1.12717,15600000.0
2009-06-18 16:48:00,1.12697,1.12736,1.12683,1.12729,26400000.0
2009-06-18 16:49:00,1.12711,1.12731,1.12686,1.12719,11000000.0
2009-06-18 16:50:00,1.12735,1.12743,1.12688,1.1272,30600000.0
2009-06-18 16:51:00,1.12745,1.12755,1.12681,1.12714,10600000.0
2009-06-18 16:52:00,1.12747,1.12747,1.12684,1.12707,17600000.0
2009-06-18 16:53:00,1.12667,1.127,1.12635,1.12685,15200000.0
2009-06-18 16:54:00,1.12707,1.12721,1.12662,1.12687,13800000.0
2009-06-18 16:55:00,1.12717,1.12725,1.1268,1.12683,13200000.0
2009-06-18 16:56:00,1.12676,1.1274,1.12676,1.1274,30400000.0
2009-06-18 16:57:00,1.12727,1.12745,1.12701,1.12714,81400002.0
2009-06-18 16:58:00,1.127,1.12779,1.127,1.12779,16400000.0
2009-06-18 16:59:00,1.1279,1.12804,1.12669,1.1268,28800000.0
2009-06-18 17:00:00,1.12668,1.12694,1.12645,1.12667,44200000.0
2009-06-18 17:01:00,1.12642,1.12642,1.12597,1.12597,13000000.0
2009-06-18 17:02:00,1.12597,1.12622,1.12597,1.12613,14600000.0
2009-06-18 17:03:00,1.12618,1.12646,1.12599,1.12646,17000000.0
2009-06-18 17:04:00,1.12645,1.12648,1.12594,1.12595,17400000.0
2009-06-18 17:05:00,1.12617,1.12634,1.12605,1.12626,16400000.0
2009-06-18 17:06:00,1.1262,1.12621,1.12594,1.12605,16400000.0
2009-06-18 17:07:00,1.12605,1.1262,1.12584,1.12612,17800000.0
2009-06-18 17:08:00,1.1262,1.12625,1.12569,1.12598,13200000.0
2009-06-18 17:09:00,1.12625,1.12661,1.12599,1.12661,20400000.0
2009-06-18 17:10:00,1.12655,1.12697,1.12637,1.1268,20400000.0
2009-06-18 17:11:00,1.1266,1.12697,1.12654,1.12654,29400000.0
2009-06-18 17:12:00,1.12663,1.12685,1.12608,1.1265,10600000.0
2009-06-18 17:13:00,1.12662,1.12662,1.12597,1.12617,28600000.0
2009-06-18 17:14:00,1.12598,1.12629,1.12591,1.12597,7600000.0
2009-06-18 17:15:00,1.12593,1.12618,1.12578,1.12592,25600000.0
2009-06-18 17:16:00,1.12575,1.12609,1.12558,1.12577,17000000.0
2009-06-18 17:17:00,1.12555,1.1261,1.12553,1.12599,22000000.0
2009-06-18 17:18:00,1.12592,1.12597,1.12545,1.12563,10000000.0
2009-06-18 17:19:00,1.1258,1.1259,1.12557,1.12573,27200000.0
2009-06-18 17:20:00,1.12562,1.12566,1.1251,1.1251,15400000.0
2009-06-18 17:21:00,1.12497,1.12528,1.12486,1.1249,8800000.0
2009-06-18 17:22:00,1.12468,1.12511,1.12465,1.12488,14000000.0
2009-06-18 17:23:00,1.12484,1.12499,1.12467,1.12494,32200000.0
2009-06-18 17:24:00,1.12455,1.12493,1.12444,1.12464,29400000.0
2009-06-18 17:25:00,1.12449,1.1247,1.12433,1.12449,24600000.0
2009-06-18 17:26:00,1.12416,1.12486,1.12416,1.12478,24400000.0
2009-06-18 17:27:00,1.12447,1.12496,1.12447,1.12496,14800000.0
2009-06-18 17:28:00,1.125,1.12546,1.125,1.12525,14200000.0
2009-06-18 17:29:00,1.12569,1.12575,1.12533,1.12557,30200000.0
2009-06-18 17:30:00,1.12567,1.12604,1.12559,1.1259,15800000.0
2009-06-18 17:31:00,1.1258,1.1263,1.12575,1.12617,13800000.0
2009-06-18 17:32:00,1.12645,1.12649,1.12598,1.12618,19200000.0
2009-06-18 17:33:00,1.12601,1.1262,1.12601,1.1262,17600000.0
2009-06-18 17:34:00,1.12595,1.12616,1.12571,1.12578,17100000.0
2009-06-18 17:35:00,1.12583,1.12625,1.12583,1.12624,15000000.0
2009-06-18 17:36:00,1.12631,1.12652,1.12621,1.12632,29800000.0
2009-06-18 17:37:00,1.1262,1.1264,1.12581,1.12586,61799998.0
2009-06-18 17:38:00,1.12584,1.12595,1.12554,1.12573,23400000.0
2009-06-18 17:39:00,1.12565,1.12596,1.12565,1.12582,17200000.0
2009-06-18 17:40:00,1.12596,1.12632,1.12583,1.12632,11200000.0
2009-06-18 17:41:00,1.1263,1.12642,1.12613,1.12627,23000000.0
2009-06-18 17:42:00,1.1264,1.12694,1.12631,1.12694,29000001.0
2009-06-18 17:43:00,1.12694,1.12696,1.12661,1.12668,20600000.0
2009-06-18 17:44:00,1.12663,1.12705,1.12663,1.12696,5000000.0
2009-06-18 17:45:00,1.12678,1.12706,1.12678,1.12681,34600000.0
2009-06-18 17:46:00,1.12725,1.12731,1.12702,1.12702,19600000.0
2009-06-18 17:47:00,1.12715,1.12735,1.12706,1.12735,18800000.0
2009-06-18 17:48:00,1.12718,1.12795,1.12718,1.12762,24200000.0
2009-06-18 17:49:00,1.12773,1.12776,1.12745,1.12745,22200000.0
2009-06-18 17:50:00,1.12744,1.12744,1.12714,1.12715,11800000.0
2009-06-18 17:51:00,1.12724,1.12729,1.12695,1.12721,16800000.0
2009-06-18 17:52:00,1.12745,1.12804,1.12741,1.12804,32400000.0
2009-06-18 17:53:00,1.1282,1.12843,1.12801,1.12801,30000000.0
2009-06-18 17:54:00,1.12813,1.12813,1.12731,1.12731,19600000.0
2009-06-18 17:55:00,1.12725,1.12743,1.12712,1.12722,31400000.0
2009-06-18 17:56:00,1.12695,1.12702,1.12673,1.12683,12600000.0
2009-06-18 17:57:00,1.12687,1.12687,1.12663,1.12685,27000000.0
2009-06-18 17:58:00,1.12714,1.12716,1.12653,1.12711,25200000.0
2009-06-18 17:59:00,1.12704,1.1272,1.12693,1.1271,66599998.0
2009-06-18 18:00:00,1.1271,1.12713,1.12664,1.12679,23800000.0
2009-06-18 18:01:00,1.12685,1.1269,1.12665,1.12686,28000000.0
2009-06-18 18:02:00,1.12649,1.12795,1.12649,1.12781,29800000.0
2009-06-18 18:03:00,1.12807,1.12807,1.12708,1.12731,19200000.0
2009-06-18 18:04:00,1.12718,1.1277,1.12718,1.12741,23200000.0
2009-06-18 18:05:00,1.12755,1.12807,1.12742,1.12807,12400000.0
2009-06-18 18:06:00,1.1282,1.12829,1.12788,1.12815,31000000.0
2009-06-18 18:07:00,1.128,1.128,1.12752,1.12755,12000000.0
2009-06-18 18:08:00,1.1275,1.12829,1.12742,1.12807,8900000.0
2009-06-18 18:09:00,1.12785,1.12797,1.12766,1.12795,40600000.0
2009-06-18 18:10:00,1.12795,1.128,1.1276,1.1276,30000000.0
2009-06-18 18:11:00,1.12785,1.12785,1.12728,1.1274,21200000.0
2009-06-18 18:12:00,1.12713,1.12781,1.12713,1.1278,17200000.0
2009-06-18 18:13:00,1.1279,1.12796,1.12749,1.12772,17800000.0
2009-06-18 18:14:00,1.12785,1.1279,1.12772,1.12781,11600000.0
2009-06-18 18:15:00,1.12763,1.12783,1.12749,1.1278,28600000.0
2009-06-18 18:16:00,1.12788,1.12794,1.12761,1.12782,25800000.0
2009-06-18 18:17:00,1.12783,1.12801,1.12783,1.12787,13600000.0
2009-06-18 18:18:00,1.12777,1.12797,1.12777,1.12777,11400000.0
2009-06-18 18:19:00,1.12778,1.12831,1.12778,1.12815,24800000.0
2009-06-18 18:20:00,1.12821,1.12836,1.1281,1.1283,23400000.0
2009-06-18 18:21:00,1.12828,1.12833,1.12776,1.12808,27400000.0
2009-06-18 18:22:00,1.12832,1.12837,1.12804,1.12815,33400000.0
2009-06-18 18:23:00,1.12799,1.12799,1.12751,1.1277,13200000.0
2009-06-18 18:24:00,1.1277,1.12791,1.1276,1.12768,22800000.0
2009-06-18 18:25:00,1.12758,1.12808,1.12758,1.12787,14800000.0
2009-06-18 18:26:00,1.12782,1.128,1.12773,1.12773,22200000.0
2009-06-18 18:27:00,1.1276,1.12788,1.12749,1.12755,36800000.0
2009-06-18 18:28:00,1.12732,1.12745,1.12718,1.12723,13300000.0
2009-06-18 18:29:00,1.12747,1.12759,1.12733,1.12752,27400000.0
2009-06-18 18:30:00,1.12743,1.12758,1.12732,1.1274,9000000.0
2009-06-18 18:31:00,1.12725,1.12742,1.12718,1.12728,17400000.0
2009-06-18 18:32:00,1.12739,1.12758,1.12711,1.12711,12800000.0
2009-06-18 18:33:00,1.12715,1.12736,1.12708,1.12736,10800000.0
2009-06-18 18:34:00,1.12715,1.12725,1.127,1.127,28200000.0
2009-06-18 18:35:00,1.12725,1.12746,1.127,1.12736,16000000.0
2009-06-18 18:36:00,1.12736,1.12757,1.12726,1.12746,8200000.0
2009-06-18 18:37:00,1.12743,1.12757,1.12729,1.12754,30400000.0
2009-06-18 18:38:00,1.12738,1.12801,1.12738,1.12775,16600000.0
2009-06-18 18:39:00,1.12782,1.12799,1.1276,1.1276,29800001.0
2009-06-18 18:40:00,1.12798,1.12798,1.12759,1.12759,10800000.0
2009-06-18 18:41:00,1.12782,1.12785,1.12752,1.12759,24400000.0
2009-06-18 18:42:00,1.12776,1.1281,1.12774,1.12806,23800000.0
2009-06-18 18:43:00,1.1279,1.12829,1.12756,1.12829,14600000.0
2009-06-18 18:44:00,1.12838,1.12937,1.12836,1.12913,23400000.0
2009-06-18 18:45:00,1.1295,1.1295,1.12916,1.12922,34600000.0
2009-06-18 18:46:00,1.12928,1.12928,1.12908,1.12924,22800000.0
2009-06-18 18:47:00,1.12914,1.12914,1.12862,1.1287,17700000.0
2009-06-18 18:48:00,1.12858,1.12871,1.12825,1.12845,24000000.0
2009-06-18 18:49:00,1.1282,1.1282,1.12802,1.12802,2200000.0
2009-06-18 18:50:00,1.12812,1.1282,1.12774,1.12788,8400000.0
2009-06-18 18:51:00,1.12737,1.12762,1.1271,1.12753,23200000.0
2009-06-18 18:52:00,1.12747,1.12769,1.12738,1.12768,16000000.0
2009-06-18 18:53:00,1.12789,1.12795,1.1275,1.12761,25800000.0
2009-06-18 18:54:00,1.12772,1.12793,1.12755,1.12793,27000000.0
2009-06-18 18:55:00,1.12781,1.12791,1.12766,1.12775,9200000.0
2009-06-18 18:56:00,1.12805,1.12829,1.12787,1.12823,14800000.0
2009-06-18 18:57:00,1.12815,1.12845,1.12815,1.1283,11200000.0
2009-06-18 18:58:00,1.12817,1.12844,1.12817,1.12818,10800000.0
2009-06-18 18:59:00,1.12838,1.12855,1.12827,1.1285,11000000.0
2009-06-18 19:00:00,1.12821,1.12827,1.12817,1.12827,6200000.0
2009-06-18 19:01:00,1.12815,1.12827,1.12805,1.12809,8800000.0
2009-06-18 19:02:00,1.12825,1.12826,1.12804,1.1281,15200000.0
2009-06-18 19:03:00,1.12814,1.12814,1.1279,1.1279,5200000.0
2009-06-18 19:04:00,1.12811,1.12811,1.12778,1.12796,5800000.0
2009-06-18 19:05:00,1.12797,1.12836,1.12797,1.12816,15600000.0
2009-06-18 19:06:00,1.12817,1.12846,1.12817,1.12833,11000000.0
2009-06-18 19:07:00,1.12826,1.12832,1.12815,1.12822,15600000.0
2009-06-18 19:08:00,1.12785,1.12785,1.12735,1.12735,7600000.0
2009-06-18 19:09:00,1.12721,1.12768,1.12721,1.12747,24200000.0
2009-06-18 19:10:00,1.12733,1.12786,1.12727,1.12767,25200000.0
2009-06-18 19:11:00,1.12797,1.12807,1.12778,1.12788,21000000.0
2009-06-18 19:12:00,1.12778,1.12802,1.12769,1.12802,32400000.0
2009-06-18 19:13:00,1.12804,1.12811,1.12767,1.12773,18300000.0
2009-06-18 19:14:00,1.12769,1.12788,1.1276,1.12761,15800000.0
2009-06-18 19:15:00,1.12753,1.12766,1.12741,1.12745,14200000.0
2009-06-18 19:16:00,1.12764,1.12787,1.12749,1.12762,23800000.0
2009-06-18 19:17:00,1.1279,1.12813,1.12785,1.12813,11000000.0
2009-06-18 19:18:00,1.12811,1.12866,1.1281,1.12866,16200000.0
2009-06-18 19:19:00,1.12864,1.12874,1.12835,1.12835,18200000.0
2009-06-18 19:20:00,1.12824,1.12831,1.12809,1.12817,15800000.0
2009-06-18 19:21:00,1.12826,1.12846,1.12819,1.12828,37800000.0
2009-06-18 19:22:00,1.12829,1.12849,1.12829,1.12847,23400000.0
2009-06-18 19:23:00,1.1283,1.12835,1.12745,1.12792,12400000.0
2009-06-18 19:24:00,1.1279,1.12799,1.12759,1.12759,9400000.0
2009-06-18 19:25:00,1.12789,1.12789,1.12743,1.12754,26900000.0
2009-06-18 19:26:00,1.12783,1.12789,1.12773,1.12774,24600000.0
2009-06-18 19:27:00,1.12795,1.12806,1.12772,1.12777,19800000.0
2009-06-18 19:28:00,1.12787,1.12788,1.12774,1.12774,11800000.0
2009-06-18 19:29:00,1.12798,1.12798,1.1276,1.12784,23200000.0
2009-06-18 19:30:00,1.12765,1.128,1.12765,1.12769,26000000.0
2009-06-18 19:31:00,1.12795,1.12796,1.12767,1.12777,13600000.0
2009-06-18 19:32:00,1.12776,1.12798,1.12767,1.12772,15400000.0
2009-06-18 19:33:00,1.12804,1.12804,1.12777,1.12801,13100000.0
2009-06-18 19:34:00,1.1279,1.12824,1.12779,1.12808,38200000.0
2009-06-18 19:35:00,1.12825,1.1283,1.1278,1.12792,12800000.0
2009-06-18 19:36:00,1.12802,1.12802,1.12762,1.12762,10000000.0
2009-06-18 19:37:00,1.12788,1.12817,1.1278,1.12801,14400000.0
2009-06-18 19:38:00,1.12831,1.12878,1.12809,1.12878,19000000.0
2009-06-18 19:39:00,1.1288,1.12898,1.12854,1.12898,19800000.0
2009-06-18 19:40:00,1.12888,1.12888,1.12853,1.12872,12200000.0
2009-06-18 19:41:00,1.12851,1.12899,1.12851,1.12872,25400000.0
2009-06-18 19:42:00,1.12907,1.12914,1.12881,1.12906,19200000.0
2009-06-18 19:43:00,1.12913,1.12915,1.12894,1.12913,20200000.0
2009-06-18 19:44:00,1.12923,1.12923,1.12901,1.12912,27800000.0
2009-06-18 19:45:00,1.129,1.12907,1.12852,1.12852,60400002.0
2009-06-18 19:46:00,1.12892,1.12895,1.12867,1.12876,23200000.0
2009-06-18 19:47:00,1.12883,1.12906,1.12875,1.12906,20200000.0
2009-06-18 19:48:00,1.12903,1.12946,1.12899,1.12945,24299999.0
2009-06-18 19:49:00,1.12918,1.12949,1.12909,1.12949,10000000.0
2009-06-18 19:50:00,1.12947,1.1295,1.12937,1.12937,34600000.0
2009-06-18 19:51:00,1.12926,1.12938,1.12916,1.12936,5200000.0
2009-06-18 19:52:00,1.12948,1.12957,1.12938,1.12953,16200000.0
2009-06-18 19:53:00,1.12952,1.12952,1.12927,1.12942,10000000.0
2009-06-18 19:54:00,1.12932,1.12945,1.1292,1.12936,19000000.0
2009-06-18 19:55:00,1.12919,1.12946,1.12919,1.12946,16600000.0
2009-06-18 19:56:00,1.12952,1.12962,1.12919,1.12943,20600000.0
2009-06-18 19:57:00,1.12953,1.12972,1.1294,1.12962,24400000.0
2009-06-18 19:58:00,1.1294,1.13029,1.1294,1.13029,11200000.0
2009-06-18 19:59:00,1.1307,1.13084,1.13053,1.13083,26000000.0
2009-06-18 20:00:00,1.13083,1.13127,1.13076,1.13113,22600000.0
2009-06-18 20:01:00,1.13123,1.13188,1.13123,1.13188,19200000.0
2009-06-18 20:02:00,1.13247,1.1334,1.13247,1.13327,16000000.0
2009-06-18 20:03:00,1.13307,1.13313,1.13272,1.13296,8600000.0
2009-06-18 20:04:00,1.13337,1.13344,1.13292,1.13309,23000000.0
2009-06-18 20:05:00,1.13327,1.13337,1.13277,1.13337,13000000.0
2009-06-18 20:06:00,1.13377,1.13416,1.13363,1.13416,13600000.0
2009-06-18 20:07:00,1.13427,1.13432,1.13374,1.13391,41200000.0
2009-06-18 20:08:00,1.13361,1.13405,1.13348,1.13405,16000000.0
2009-06-18 20:09:00,1.13403,1.13403,1.13364,1.1337,9400000.0
2009-06-18 20:10:00,1.13368,1.13518,1.13368,1.13513,10800000.0
2009-06-18 20:11:00,1.1352,1.13559,1.13486,1.13559,19200000.0
2009-06-18 20:12:00,1.13577,1.136,1.13548,1.13566,31800000.0
2009-06-18 20:13:00,1.13547,1.13547,1.13479,1.13508,14800000.0
2009-06-18 20:14:00,1.13485,1.13511,1.13443,1.13449,23000000.0
2009-06-18 20:15:00,1.13455,1.1346,1.13425,1.13434,37000000.0
2009-06-18 20:16:00,1.13423,1.13517,1.13409,1.13517,13200000.0
2009-06-18 20:17:00,1.13515,1.13518,1.13452,1.13477,35800000.0
2009-06-18 20:18:00,1.13467,1.13475,1.13438,1.13455,19800000.0
2009-06-18 20:19:00,1.13433,1.13433,1.13367,1.13372,16600000.0
2009-06-18 20:20:00,1.13358,1.13413,1.13354,1.13413,27200000.0
2009-06-18 20:21:00,1.1343,1.13478,1.13423,1.13478,32600000.0
2009-06-18 20:22:00,1.13482,1.13482,1.13424,1.1344,11800000.0
2009-06-18 20:23:00,1.1346,1.1346,1.13354,1.13363,14000000.0
2009-06-18 20:24:00,1.13335,1.1335,1.13305,1.13329,13600000.0
2009-06-18 20:25:00,1.1334,1.13352,1.13314,1.13333,15600000.0
2009-06-18 20:26:00,1.13352,1.13381,1.13332,1.13335,15000000.0
2009-06-18 20:27:00,1.13337,1.13389,1.13333,1.13366,20400000.0
2009-06-18 20:28:00,1.1337,1.1337,1.13321,1.1334,13000000.0
2009-06-18 20:29:00,1.13348,1.13366,1.13328,1.13343,16200000.0
2009-06-18 20:30:00,1.13352,1.13365,1.1333,1.13365,22600000.0
2009-06-18 20:31:00,1.13394,1.13436,1.13367,1.13436,32200000.0
2009-06-18 20:32:00,1.13472,1.13472,1.13408,1.13421,11400000.0
2009-06-18 20:33:00,1.13396,1.13414,1.13387,1.13411,13800000.0
2009-06-18 20:34:00,1.13408,1.13448,1.13404,1.13415,15000000.0
2009-06-18 20:35:00,1.1344,1.13443,1.13407,1.1343,17800000.0
2009-06-18 20:36:00,1.13443,1.13447,1.13421,1.13426,19000000.0
2009-06-18 20:37:00,1.13413,1.13438,1.13398,1.13417,13800000.0
2009-06-18 20:38:00,1.1342,1.13434,1.13406,1.13406,14200000.0
2009-06-18 20:39:00,1.13397,1.13397,1.13348,1.13348,10000000.0
2009-06-18 20:40:00,1.13345,1.13345,1.13297,1.13297,9200000.0
2009-06-18 20:41:00,1.133,1.13326,1.13283,1.13295,16000000.0
2009-06-18 20:42:00,1.13305,1.13382,1.13303,1.13377,15600000.0
2009-06-18 20:43:00,1.13387,1.1339,1.13357,1.1338,17700000.0
2009-06-18 20:44:00,1.134,1.134,1.1331,1.1332,20200000.0
2009-06-18 20:45:00,1.1336,1.1336,1.13295,1.13336,13200000.0
2009-06-18 20:46:00,1.13352,1.1337,1.13331,1.13351,24000000.0
2009-06-18 20:47:00,1.13334,1.13342,1.13311,1.1332,25600000.0
2009-06-18 20:48:00,1.1331,1.1333,1.13296,1.13323,14400000.0
2009-06-18 20:49:00,1.13357,1.13393,1.13352,1.13355,21200000.0
2009-06-18 20:50:00,1.13365,1.1337,1.13314,1.13346,21400000.0
2009-06-18 20:51:00,1.1333,1.13386,1.1333,1.1336,15800000.0
2009-06-18 20:52:00,1.13372,1.13431,1.13367,1.13412,37199999.0
2009-06-18 20:53:00,1.13426,1.1345,1.13426,1.13436,13400000.0
2009-06-18 20:54:00,1.13424,1.13442,1.13408,1.13442,28800000.0
2009-06-18 20:55:00,1.13432,1.13432,1.13363,1.13384,23600000.0
2009-06-18 20:56:00,1.13392,1.13407,1.13369,1.13407,33200000.0
2009-06-18 20:57:00,1.13412,1.1345,1.13384,1.13414,25800000.0
2009-06-18 20:58:00,1.1345,1.13462,1.13416,1.13432,9000000.0
2009-06-18 20:59:00,1.1338,1.13395,1.13308,1.13311,15200000.0
2009-06-18 21:00:00,1.13268,1.13274,1.13209,1.13209,25800000.0
2009-06-18 21:01:00,1.13212,1.13269,1.13212,1.1326,13600000.0
2009-06-18 21:02:00,1.13252,1.13288,1.1325,1.13279,27200000.0
2009-06-18 21:03:00,1.13291,1.13332,1.13269,1.13322,15000000.0
2009-06-18 21:04:00,1.13318,1.1332,1.13295,1.13316,16600000.0
2009-06-18 21:05:00,1.13315,1.13315,1.13271,1.13278,31000000.0
2009-06-18 21:06:00,1.13298,1.133,1.13274,1.13287,10900000.0
2009-06-18 21:07:00,1.13288,1.13324,1.13281,1.13316,10200000.0
2009-06-18 21:08:00,1.13277,1.13277,1.13221,1.13228,11600000.0
2009-06-18 21:09:00,1.13181,1.13215,1.13181,1.13183,23600000.0
2009-06-18 21:10:00,1.13203,1.13218,1.13189,1.13217,22600000.0
2009-06-18 21:11:00,1.13193,1.1323,1.13189,1.13225,34400000.0
2009-06-18 21:12:00,1.13231,1.13291,1.13216,1.13291,14600000.0
2009-06-18 21:13:00,1.13287,1.13309,1.13287,1.13293,12800000.0
2009-06-18 21:14:00,1.13255,1.13271,1.13237,1.13237,21800000.0
2009-06-18 21:15:00,1.13213,1.13219,1.13184,1.13189,26400000.0
2009-06-18 21:16:00,1.13173,1.13187,1.13159,1.13176,16000000.0
2009-06-18 21:17:00,1.13173,1.13179,1.13142,1.13155,8800000.0
2009-06-18 21:18:00,1.13155,1.13155,1.13116,1.13125,22800000.0
2009-06-18 21:19:00,1.1313,1.1314,1.13117,1.1314,18600000.0
2009-06-18 21:20:00,1.13137,1.13163,1.13125,1.1315,23600000.0
2009-06-18 21:21:00,1.13175,1.13218,1.13175,1.13216,15600000.0
2009-06-18 21:22:00,1.13232,1.13233,1.13201,1.13201,13200000.0
2009-06-18 21:23:00,1.13218,1.13218,1.13193,1.13207,7000000.0
2009-06-18 21:24:00,1.13181,1.13205,1.13158,1.13199,22400000.0
2009-06-18 21:25:00,1.13175,1.13212,1.13174,1.13187,11200000.0
2009-06-18 21:26:00,1.13209,1.13236,1.13204,1.13227,22000000.0
2009-06-18 21:27:00,1.1322,1.13292,1.1322,1.13271,32100000.0
2009-06-18 21:28:00,1.13307,1.13307,1.13286,1.13303,29800000.0
2009-06-18 21:29:00,1.13312,1.13323,1.13289,1.13323,35600000.0
2009-06-18 21:30:00,1.13325,1.13354,1.13302,1.13353,10700000.0
2009-06-18 21:31:00,1.13343,1.13353,1.13312,1.13314,20000000.0
2009-06-18 21:32:00,1.13282,1.13325,1.13282,1.13319,19000000.0
2009-06-18 21:33:00,1.1331,1.13343,1.1331,1.13336,19200000.0
2009-06-18 21:34:00,1.13361,1.13384,1.13322,1.13374,9200000.0
2009-06-18 21:35:00,1.13407,1.13423,1.1338,1.13395,16800000.0
2009-06-18 21:36:00,1.134,1.13442,1.13396,1.13418,16600000.0
2009-06-18 21:37:00,1.13417,1.13427,1.13374,1.13412,39000000.0
2009-06-18 21:38:00,1.13395,1.13427,1.13376,1.13394,10800000.0
2009-06-18 21:39:00,1.13368,1.13417,1.13368,1.13404,15200000.0
2009-06-18 21:40:00,1.13375,1.13409,1.13375,1.13398,10600000.0
2009-06-18 21:41:00,1.13416,1.13416,1.13358,1.1336,9600000.0
2009-06-18 21:42:00,1.13365,1.13386,1.13357,1.13357,21200000.0
2009-06-18 21:43:00,1.1338,1.13384,1.13351,1.13359,7200000.0
2009-06-18 21:44:00,1.13362,1.13362,1.13335,1.13348,23000000.0
2009-06-18 21:45:00,1.1334,1.13352,1.13287,1.13303,12600000.0
2009-06-18 21:46:00,1.13283,1.13292,1.13267,1.13267,36800000.0
2009-06-18 21:47:00,1.13268,1.13286,1.13261,1.13281,19400000.0
2009-06-18 21:48:00,1.13291,1.13315,1.13282,1.1331,31800000.0
2009-06-18 21:49:00,1.13293,1.13329,1.13278,1.13311,17400000.0
2009-06-18 21:50:00,1.13312,1.13314,1.13293,1.13306,11600000.0
2009-06-18 21:51:00,1.13298,1.13334,1.13283,1.13328,16200000.0
2009-06-18 21:52:00,1.13329,1.13346,1.1332,1.1334,16000000.0
2009-06-18 21:53:00,1.13328,1.13334,1.13298,1.13318,66399998.0
2009-06-18 21:54:00,1.13316,1.1332,1.1329,1.1329,13200000.0
2009-06-18 21:55:00,1.13289,1.13289,1.13262,1.13269,14600000.0
2009-06-18 21:56:00,1.13267,1.13291,1.13267,1.13291,19800000.0
2009-06-18 21:57:00,1.13261,1.1328,1.13257,1.13273,20800000.0
2009-06-18 21:58:00,1.13287,1.13288,1.13256,1.13265,24600000.0
2009-06-18 21:59:00,1.13275,1.13303,1.1325,1.13286,15400000.0
2009-06-18 22:00:00,1.13258,1.13286,1.13242,1.1325,11400000.0
2009-06-18 22:01:00,1.13248,1.13265,1.13233,1.1326,18200000.0
2009-06-18 22:02:00,1.13225,1.13265,1.13225,1.13242,90800002.0
2009-06-18 22:03:00,1.13246,1.13274,1.13232,1.13255,17800000.0
2009-06-18 22:04:00,1.13249,1.13259,1.13228,1.13248,17200000.0
2009-06-18 22:05:00,1.13248,1.13259,1.13233,1.13234,21600000.0
2009-06-18 22:06:00,1.13215,1.13254,1.13213,1.13249,19000000.0
2009-06-18 22:07:00,1.13238,1.13274,1.13238,1.13274,12400000.0
2009-06-18 22:08:00,1.1325,1.13259,1.13208,1.13243,30400000.0
2009-06-18 22:09:00,1.13242,1.13256,1.13219,1.13237,82200002.0
2009-06-18 22:10:00,1.13253,1.13268,1.13239,1.13262,20200000.0
2009-06-18 22:11:00,1.13282,1.13282,1.13245,1.13251,21000000.0
2009-06-18 22:12:00,1.13282,1.13308,1.13228,1.1329,17800000.0
2009-06-18 22:13:00,1.13295,1.13303,1.13282,1.13287,19400000.0
2009-06-18 22:14:00,1.13307,1.13307,1.13277,1.13277,10400000.0
2009-06-18 22:15:00,1.13277,1.13277,1.13245,1.13245,19400000.0
2009-06-18 22:16:00,1.13285,1.1329,1.13239,1.13255,11200000.0
2009-06-18 22:17:00,1.13245,1.1327,1.13234,1.1327,19600000.0
2009-06-18 22:18:00,1.13255,1.13255,1.13232,1.13248,20000000.0
2009-06-18 22:19:00,1.13245,1.13256,1.13215,1.13252,23600000.0
2009-06-18 22:20:00,1.13245,1.13259,1.13217,1.13245,19600000.0
2009-06-18 22:21:00,1.13249,1.13259,1.13205,1.13205,22600000.0
2009-06-18 22:22:00,1.13244,1.13254,1.13219,1.13225,16000000.0
2009-06-18 22:23:00,1.13241,1.13242,1.13163,1.13228,15600000.0
2009-06-18 22:24:00,1.13208,1.13257,1.13205,1.13255,13800000.0
2009-06-18 22:25:00,1.1323,1.13247,1.13207,1.13231,24200000.0
2009-06-18 22:26:00,1.1326,1.13291,1.13195,1.13231,16600000.0
2009-06-18 22:27:00,1.13225,1.13243,1.13215,1.13221,28800000.0
2009-06-18 22:28:00,1.13235,1.13235,1.132,1.13205,28800000.0
2009-06-18 22:29:00,1.13228,1.13229,1.13181,1.13216,22600000.0
2009-06-18 22:30:00,1.13193,1.13232,1.13169,1.13232,17000000.0
2009-06-18 22:31:00,1.13196,1.13217,1.13184,1.13217,6200000.0
2009-06-18 22:32:00,1.13215,1.13215,1.13203,1.13203,9200000.0
2009-06-18 22:33:00,1.13195,1.13203,1.13159,1.13196,17000000.0
2009-06-18 22:34:00,1.13205,1.13214,1.13189,1.13206,20200000.0
2009-06-18 22:35:00,1.13231,1.13237,1.13208,1.13214,14200000.0
2009-06-18 22:36:00,1.13216,1.13234,1.13211,1.13232,17000000.0
2009-06-18 22:37:00,1.13223,1.13223,1.13187,1.13198,22000000.0
2009-06-18 22:38:00,1.13167,1.13202,1.13167,1.13192,22600000.0
2009-06-18 22:39:00,1.13172,1.13214,1.13172,1.13201,29400000.0
2009-06-18 22:40:00,1.1322,1.1322,1.13198,1.1321,5000000.0
2009-06-18 22:41:00,1.13218,1.13218,1.13187,1.13187,15800000.0
2009-06-18 22:42:00,1.13193,1.13211,1.13178,1.13198,17400000.0
2009-06-18 22:43:00,1.13191,1.13206,1.13177,1.13177,27800000.0
2009-06-18 22:44:00,1.13196,1.13213,1.13181,1.13192,19000000.0
2009-06-18 22:45:00,1.13202,1.13208,1.13155,1.13185,15400000.0
2009-06-18 22:46:00,1.13208,1.13211,1.13162,1.13211,17600000.0
2009-06-18 22:47:00,1.13193,1.13212,1.13174,1.1321,17600000.0
2009-06-18 22:48:00,1.13201,1.13223,1.13199,1.13223,33800000.0
2009-06-18 22:49:00,1.1321,1.13229,1.13204,1.13213,27600000.0
2009-06-18 22:50:00,1.1319,1.13225,1.13177,1.13225,11600000.0
2009-06-18 22:51:00,1.132,1.13228,1.132,1.13214,14400000.0
2009-06-18 22:52:00,1.1322,1.1322,1.13193,1.13193,16800000.0
2009-06-18 22:53:00,1.1321,1.13219,1.13167,1.13199,13000000.0
2009-06-18 22:54:00,1.13204,1.13222,1.13191,1.13191,18600000.0
2009-06-18 22:55:00,1.1322,1.13227,1.13206,1.13222,11600000.0
2009-06-18 22:56:00,1.132,1.13216,1.13195,1.13195,23600000.0
2009-06-18 22:57:00,1.13225,1.13235,1.13214,1.13221,13400000.0
2009-06-18 22:58:00,1.13183,1.13221,1.13173,1.13206,14800000.0
2009-06-18 22:59:00,1.13215,1.13218,1.13174,1.13184,12000000.0
2009-06-18 23:00:00,1.13182,1.13224,1.13169,1.13203,15000000.0
2009-06-18 23:01:00,1.13165,1.13212,1.13159,1.13199,24000000.0
2009-06-18 23:02:00,1.13222,1.13222,1.13191,1.13218,12200000.0
2009-06-18 23:03:00,1.13196,1.13233,1.13176,1.13229,23600000.0
2009-06-18 23:04:00,1.13235,1.13244,1.13213,1.1323,9800000.0
2009-06-18 23:05:00,1.13235,1.13235,1.13206,1.13227,17600000.0
2009-06-18 23:06:00,1.13247,1.13248,1.13224,1.13233,17600000.0
2009-06-18 23:07:00,1.13249,1.13267,1.13231,1.13244,20400000.0
2009-06-18 23:08:00,1.13238,1.13255,1.1321,1.1324,26800000.0
2009-06-18 23:09:00,1.13234,1.1325,1.13199,1.13236,17800000.0
2009-06-18 23:10:00,1.13216,1.13241,1.13212,1.13241,25800000.0
2009-06-18 23:11:00,1.13218,1.13239,1.13216,1.13239,14600000.0
2009-06-18 23:12:00,1.13228,1.13228,1.13189,1.13208,6800000.0
2009-06-18 23:13:00,1.13202,1.13212,1.13171,1.13188,80600001.0
2009-06-18 23:14:00,1.13175,1.13215,1.13156,1.13208,53800000.0
2009-06-18 23:15:00,1.13217,1.13223,1.13207,1.1322,16800000.0
2009-06-18 23:16:00,1.1325,1.1325,1.13178,1.13203,20200000.0
2009-06-18 23:17:00,1.13192,1.13226,1.13192,1.13213,15400000.0
2009-06-18 23:18:00,1.13212,1.13234,1.13176,1.13223,14200000.0
2009-06-18 23:19:00,1.13195,1.13247,1.13193,1.13247,39199999.0
2009-06-18 23:20:00,1.13249,1.1325,1.13184,1.13184,35800000.0
2009-06-18 23:21:00,1.13208,1.13227,1.13201,1.13211,17800000.0
2009-06-18 23:22:00,1.13214,1.13219,1.1318,1.13216,72600002.0
2009-06-18 23:23:00,1.13212,1.13232,1.13211,1.13232,8400000.0
2009-06-18 23:24:00,1.13219,1.13227,1.13219,1.13227,4600000.0
2009-06-18 23:25:00,1.13218,1.13229,1.13212,1.13215,8600000.0
2009-06-18 23:26:00,1.13228,1.13228,1.13228,1.13228,1000000.0
2009-06-18 23:27:00,1.13222,1.13222,1.13209,1.13209,11200000.0
2009-06-18 23:28:00,1.13216,1.1322,1.13192,1.13216,20000000.0
2009-06-18 23:29:00,1.13204,1.13224,1.13204,1.13216,8200000.0
2009-06-18 23:30:00,1.13194,1.13217,1.13192,1.13214,23400000.0
2009-06-18 23:31:00,1.13222,1.13222,1.13212,1.13212,4800000.0
2009-06-18 23:32:00,1.13213,1.13222,1.13188,1.13222,15000000.0
2009-06-18 23:33:00,1.13214,1.1323,1.13213,1.13213,13600000.0
2009-06-18 23:34:00,1.1324,1.1324,1.1324,1.1324,3800000.0
2009-06-18 23:35:00,1.1324,1.1324,1.1324,1.1324,7800000.0
2009-06-18 23:36:00,1.13238,1.13238,1.13233,1.13233,4000000.0
2009-06-18 23:37:00,1.1323,1.13232,1.13221,1.13228,13200000.0
2009-06-18 23:38:00,1.13235,1.13235,1.13235,1.13235,1000000.0
2009-06-18 23:39:00,1.13228,1.13233,1.13228,1.13233,2600000.0
2009-06-18 23:40:00,1.13219,1.13226,1.13219,1.13226,7600000.0
2009-06-18 23:41:00,1.13224,1.13226,1.13224,1.13226,5000000.0
2009-06-18 23:42:00,1.13209,1.13226,1.13196,1.13202,19600000.0
2009-06-18 23:43:00,1.13212,1.13224,1.13205,1.13224,8600000.0
2009-06-18 23:44:00,1.13236,1.13236,1.13223,1.13223,5600000.0
2009-06-18 23:45:00,1.13238,1.13238,1.13211,1.13223,28200000.0
2009-06-18 23:46:00,1.1324,1.13284,1.13222,1.13265,34800000.0
2009-06-18 23:47:00,1.13274,1.13276,1.13227,1.1325,26600000.0
2009-06-18 23:48:00,1.13244,1.13244,1.13214,1.1323,5000000.0
2009-06-18 23:49:00,1.13238,1.13238,1.13238,1.13238,1200000.0
2009-06-18 23:50:00,1.13232,1.13243,1.13232,1.13243,4000000.0
2009-06-18 23:51:00,1.1324,1.1324,1.13238,1.13238,2200000.0
2009-06-18 23:52:00,1.13198,1.13198,1.13159,1.13184,14600000.0
2009-06-18 23:53:00,1.13181,1.13208,1.13171,1.13208,14400000.0
2009-06-18 23:54:00,1.13198,1.13208,1.13171,1.13208,7800000.0
2009-06-18 23:55:00,1.1322,1.13223,1.1322,1.13223,6800000.0
2009-06-18 23:56:00,1.1321,1.13225,1.1321,1.13225,7800000.0
2009-06-18 23:57:00,1.1322,1.1322,1.13218,1.13218,10600000.0
2009-06-18 23:58:00,1.13215,1.13218,1.13215,1.13218,2000000.0
2009-06-18 23:59:00,1.1322,1.1322,1.1322,1.1322,2200000.0
2009-06-19 00:00:00,1.13204,1.13207,1.13178,1.13191,19000000.0
2009-06-19 00:01:00,1.13208,1.13208,1.13181,1.13195,27800000.0
2009-06-19 00:02:00,1.13198,1.13202,1.13189,1.13198,11800000.0
2009-06-19 00:03:00,1.13193,1.13193,1.13193,1.13193,1000000.0
2009-06-19 00:04:00,1.13195,1.13204,1.13172,1.13196,16000000.0
2009-06-19 00:05:00,1.13216,1.13216,1.13193,1.13211,13600000.0
2009-06-19 00:06:00,1.1323,1.13239,1.13222,1.13222,12600000.0
2009-06-19 00:07:00,1.13235,1.13235,1.13201,1.13216,17600000.0
2009-06-19 00:08:00,1.13189,1.13219,1.13189,1.13219,7400000.0
2009-06-19 00:09:00,1.13198,1.13211,1.13187,1.13205,23600000.0
2009-06-19 00:10:00,1.13197,1.13216,1.13165,1.1319,26400000.0
2009-06-19 00:11:00,1.13215,1.13215,1.1318,1.13201,17400000.0
2009-06-19 00:12:00,1.132,1.1321,1.13183,1.13195,20000000.0
2009-06-19 00:13:00,1.13203,1.13214,1.13197,1.13211,13000000.0
2009-06-19 00:14:00,1.13192,1.13242,1.13192,1.13207,16400000.0
2009-06-19 00:15:00,1.13203,1.13205,1.13182,1.13202,25000000.0
2009-06-19 00:16:00,1.13191,1.132,1.13162,1.13199,16400000.0
2009-06-19 00:17:00,1.13174,1.13188,1.13174,1.13188,4400000.0
2009-06-19 00:18:00,1.13185,1.13196,1.13166,1.13166,6600000.0
2009-06-19 00:19:00,1.13168,1.13201,1.13165,1.13201,12400000.0
2009-06-19 00:20:00,1.13197,1.13205,1.13193,1.13205,10600000.0
2009-06-19 00:21:00,1.1318,1.13198,1.1318,1.13189,9200000.0
2009-06-19 00:22:00,1.13179,1.132,1.13175,1.13175,15600000.0
2009-06-19 00:23:00,1.13184,1.13204,1.13184,1.13199,3800000.0
2009-06-19 00:24:00,1.13173,1.13207,1.13173,1.13207,8400000.0
2009-06-19 00:25:00,1.13203,1.13204,1.13189,1.13204,17400000.0
2009-06-19 00:26:00,1.13186,1.13189,1.13186,1.13189,2000000.0
2009-06-19 00:27:00,1.13206,1.13207,1.13192,1.13206,19000000.0
2009-06-19 00:28:00,1.13205,1.13205,1.13177,1.13177,17200000.0
2009-06-19 00:29:00,1.13188,1.13198,1.13187,1.13198,15200000.0
2009-06-19 00:30:00,1.13209,1.13209,1.13168,1.13208,24400000.0
2009-06-19 00:31:00,1.13204,1.13204,1.13187,1.13187,7400000.0
2009-06-19 00:32:00,1.132,1.13208,1.13185,1.13206,23000000.0
2009-06-19 00:33:00,1.13184,1.1322,1.13179,1.13186,12200000.0
2009-06-19 00:34:00,1.13197,1.13205,1.13163,1.13167,9000000.0
2009-06-19 00:35:00,1.13193,1.13199,1.13187,1.13187,12600000.0
2009-06-19 00:36:00,1.13193,1.13197,1.13185,1.13185,9000000.0
2009-06-19 00:37:00,1.132,1.132,1.1317,1.1317,4000000.0
2009-06-19 00:38:00,1.13152,1.13188,1.13152,1.13188,7000000.0
2009-06-19 00:39:00,1.13186,1.13197,1.13186,1.13197,4200000.0
2009-06-19 00:40:00,1.13192,1.13193,1.13183,1.13193,7000000.0
2009-06-19 00:41:00,1.1318,1.1318,1.13163,1.13163,2000000.0
2009-06-19 00:42:00,1.13143,1.13172,1.13143,1.13146,13000000.0
2009-06-19 00:43:00,1.13143,1.13175,1.13143,1.13175,6000000.0
2009-06-19 00:44:00,1.13155,1.1318,1.13155,1.1318,3800000.0
2009-06-19 00:45:00,1.13192,1.13192,1.13183,1.13191,26000000.0
2009-06-19 00:46:00,1.1318,1.13197,1.13177,1.13177,9800000.0
2009-06-19 00:47:00,1.1316,1.13187,1.13145,1.13183,16000000.0
2009-06-19 00:48:00,1.1317,1.13183,1.1317,1.13183,8800000.0
2009-06-19 00:49:00,1.13181,1.13188,1.13153,1.13188,9800000.0
2009-06-19 00:50:00,1.13165,1.13165,1.13126,1.13143,17500000.0
2009-06-19 00:51:00,1.13165,1.13165,1.13132,1.13135,11200000.0
2009-06-19 00:52:00,1.13133,1.13137,1.13119,1.13119,73400002.0
2009-06-19 00:53:00,1.13137,1.13146,1.13115,1.13139,31400001.0
2009-06-19 00:54:00,1.13133,1.1314,1.13123,1.13129,22200000.0
2009-06-19 00:55:00,1.13137,1.13153,1.13112,1.13127,9800000.0
2009-06-19 00:56:00,1.13125,1.1314,1.13102,1.13133,14000000.0
2009-06-19 00:57:00,1.13136,1.13142,1.13104,1.13129,21200000.0
2009-06-19 00:58:00,1.13133,1.13142,1.13122,1.13129,18200000.0
2009-06-19 00:59:00,1.13128,1.13135,1.131,1.131,17200000.0
2009-06-19 01:00:00,1.13115,1.13137,1.13115,1.13133,16800000.0
2009-06-19 01:01:00,1.13138,1.13163,1.13129,1.1314,20000000.0
2009-06-19 01:02:00,1.13161,1.13164,1.13145,1.13164,15000000.0
2009-06-19 01:03:00,1.13137,1.13166,1.13137,1.13166,20400000.0
2009-06-19 01:04:00,1.13153,1.13153,1.13144,1.1315,24200000.0
2009-06-19 01:05:00,1.13144,1.13146,1.13128,1.13146,14000000.0
2009-06-19 01:06:00,1.13155,1.13155,1.13142,1.13142,13800000.0
2009-06-19 01:07:00,1.13146,1.13171,1.13146,1.13162,13800000.0
2009-06-19 01:08:00,1.13164,1.13172,1.13158,1.13164,10800000.0
2009-06-19 01:09:00,1.13153,1.13153,1.13108,1.13117,8800000.0
2009-06-19 01:10:00,1.13115,1.13149,1.13111,1.13149,15600000.0
2009-06-19 01:11:00,1.13129,1.13142,1.13118,1.13131,24400000.0
2009-06-19 01:12:00,1.13123,1.13139,1.13123,1.13135,18400000.0
2009-06-19 01:13:00,1.1314,1.1314,1.13114,1.13122,22400000.0
2009-06-19 01:14:00,1.13125,1.13131,1.13118,1.13129,10000000.0
2009-06-19 01:15:00,1.13143,1.13145,1.13136,1.13144,11600000.0
2009-06-19 01:16:00,1.13138,1.13138,1.1313,1.13134,4600000.0
2009-06-19 01:17:00,1.13153,1.13153,1.13109,1.13122,20400000.0
2009-06-19 01:18:00,1.131,1.13139,1.13086,1.13139,7000000.0
2009-06-19 01:19:00,1.13102,1.13118,1.13081,1.13105,13600000.0
2009-06-19 01:20:00,1.13087,1.13115,1.13087,1.131,23300000.0
2009-06-19 01:21:00,1.13113,1.13116,1.13105,1.13112,9000000.0
2009-06-19 01:22:00,1.13135,1.13137,1.131,1.13122,26800000.0
2009-06-19 01:23:00,1.13129,1.13129,1.13098,1.13108,23200000.0
2009-06-19 01:24:00,1.13106,1.13142,1.13106,1.13142,7900000.0
2009-06-19 01:25:00,1.13117,1.13124,1.13115,1.13115,14600000.0
2009-06-19 01:26:00,1.13127,1.13127,1.13101,1.13124,21000000.0
2009-06-19 01:27:00,1.13115,1.13131,1.13107,1.13117,14200000.0
2009-06-19 01:28:00,1.1314,1.1314,1.1314,1.1314,2000000.0
2009-06-19 01:29:00,1.13112,1.13133,1.13112,1.13114,21400000.0
2009-06-19 01:30:00,1.1312,1.13136,1.1312,1.13134,13000000.0
2009-06-19 01:31:00,1.13138,1.13138,1.13138,1.13138,2000000.0
2009-06-19 01:32:00,1.13135,1.13135,1.13135,1.13135,1400000.0
2009-06-19 01:33:00,1.13134,1.13138,1.13126,1.13138,7000000.0
2009-06-19 01:34:00,1.13137,1.1314,1.13137,1.1314,2200000.0
2009-06-19 01:35:00,1.13123,1.1313,1.13096,1.1313,17000000.0
2009-06-19 01:36:00,1.13143,1.13169,1.13125,1.13167,22400000.0
2009-06-19 01:37:00,1.13164,1.13179,1.13158,1.13161,8700000.0
2009-06-19 01:38:00,1.13167,1.13208,1.13161,1.13201,18400000.0
2009-06-19 01:39:00,1.13163,1.13197,1.13161,1.13185,12200000.0
2009-06-19 01:40:00,1.13187,1.13192,1.13187,1.13192,12000000.0
2009-06-19 01:41:00,1.13165,1.13199,1.13165,1.13195,23300000.0
2009-06-19 01:42:00,1.13202,1.13203,1.1318,1.13183,67600002.0
2009-06-19 01:43:00,1.13198,1.13208,1.13193,1.13199,17400000.0
2009-06-19 01:44:00,1.1319,1.1319,1.1319,1.1319,1000000.0
2009-06-19 01:45:00,1.13178,1.13184,1.13174,1.13179,8000000.0
2009-06-19 01:46:00,1.13193,1.13197,1.13193,1.13197,6600000.0
2009-06-19 01:47:00,1.1319,1.1319,1.1319,1.1319,3000000.0
2009-06-19 01:48:00,1.13188,1.13193,1.1318,1.13193,24400000.0
2009-06-19 01:49:00,1.13195,1.13211,1.13179,1.13194,18000000.0
2009-06-19 01:50:00,1.13207,1.13212,1.1318,1.13212,14000000.0
2009-06-19 01:51:00,1.13221,1.13221,1.13203,1.13208,18600000.0
2009-06-19 01:52:00,1.13227,1.13231,1.13217,1.13231,6800000.0
2009-06-19 01:53:00,1.13222,1.13222,1.13209,1.13209,2200000.0
2009-06-19 01:54:00,1.13192,1.13215,1.13168,1.13215,11400000.0
2009-06-19 01:55:00,1.13202,1.13207,1.13196,1.13207,12400000.0
2009-06-19 01:56:00,1.132,1.13208,1.132,1.13208,3000000.0
2009-06-19 01:57:00,1.13196,1.13222,1.13196,1.13217,10600000.0
2009-06-19 01:58:00,1.13213,1.13213,1.13195,1.13195,4200000.0
2009-06-19 01:59:00,1.13218,1.13226,1.13204,1.13216,28600000.0
2009-06-19 02:00:00,1.13202,1.1321,1.13181,1.13196,15600000.0
2009-06-19 02:01:00,1.13197,1.13214,1.1319,1.13198,23800000.0
2009-06-19 02:02:00,1.13203,1.13222,1.132,1.13217,18600000.0
2009-06-19 02:03:00,1.13228,1.13232,1.13208,1.13228,18600000.0
2009-06-19 02:04:00,1.13233,1.13235,1.13223,1.13235,6800000.0
2009-06-19 02:05:00,1.13235,1.13237,1.1321,1.13232,12200000.0
2009-06-19 02:06:00,1.13249,1.13261,1.13194,1.13261,23600000.0
2009-06-19 02:07:00,1.13247,1.1327,1.13227,1.13227,14400000.0
2009-06-19 02:08:00,1.13235,1.13264,1.13225,1.13251,14800000.0
2009-06-19 02:09:00,1.13255,1.13271,1.1324,1.1326,27600000.0
2009-06-19 02:10:00,1.13271,1.1335,1.13271,1.1335,8000000.0
2009-06-19 02:11:00,1.13345,1.13373,1.13345,1.13373,2800000.0
2009-06-19 02:12:00,1.13365,1.13394,1.13365,1.13384,25900000.0
2009-06-19 02:13:00,1.13381,1.1339,1.13358,1.13385,37400000.0
2009-06-19 02:14:00,1.13383,1.13391,1.13364,1.13386,34600000.0
2009-06-19 02:15:00,1.13399,1.13408,1.13366,1.13366,20600000.0
2009-06-19 02:16:00,1.1335,1.1335,1.13327,1.1333,15000000.0
2009-06-19 02:17:00,1.1335,1.13365,1.13321,1.13336,17800000.0
2009-06-19 02:18:00,1.13324,1.13368,1.13324,1.13344,33400000.0
2009-06-19 02:19:00,1.13342,1.13359,1.13313,1.13355,26600000.0
2009-06-19 02:20:00,1.13347,1.13347,1.13291,1.13307,26800000.0
2009-06-19 02:21:00,1.13303,1.13346,1.13303,1.1334,30200000.0
2009-06-19 02:22:00,1.13359,1.13359,1.13284,1.13302,12800000.0
2009-06-19 02:23:00,1.13317,1.13317,1.13278,1.13311,10400000.0
2009-06-19 02:24:00,1.13309,1.13319,1.13296,1.13307,15600000.0
2009-06-19 02:25:00,1.13294,1.13314,1.13294,1.13296,16800000.0
2009-06-19 02:26:00,1.13307,1.13313,1.13297,1.13313,8600000.0
2009-06-19 02:27:00,1.13281,1.13308,1.13281,1.13308,10200000.0
2009-06-19 02:28:00,1.13301,1.13303,1.13296,1.13303,13400000.0
2009-06-19 02:29:00,1.13271,1.13311,1.13271,1.13311,11600000.0
2009-06-19 02:30:00,1.1332,1.1332,1.13294,1.13308,24400000.0
2009-06-19 02:31:00,1.13307,1.13322,1.133,1.13302,17400000.0
2009-06-19 02:32:00,1.13296,1.13317,1.13296,1.13317,7600000.0
2009-06-19 02:33:00,1.1332,1.1332,1.1332,1.1332,4000000.0
2009-06-19 02:34:00,1.1332,1.1332,1.13301,1.13305,10400000.0
2009-06-19 02:35:00,1.13287,1.13301,1.13239,1.13289,23400000.0
2009-06-19 02:36:00,1.13234,1.13275,1.13219,1.13224,28200000.0
2009-06-19 02:37:00,1.13218,1.13244,1.132,1.132,12400000.0
2009-06-19 02:38:00,1.13193,1.13261,1.13193,1.13253,16800000.0
2009-06-19 02:39:00,1.13254,1.13273,1.13251,1.13269,42000001.0
2009-06-19 02:40:00,1.1326,1.13291,1.13246,1.13266,32200000.0
2009-06-19 02:41:00,1.13252,1.1328,1.13252,1.13264,7400000.0
2009-06-19 02:42:00,1.13256,1.13267,1.13216,1.13216,13600000.0
2009-06-19 02:43:00,1.13257,1.13269,1.13226,1.13245,19000000.0
2009-06-19 02:44:00,1.13243,1.13261,1.13214,1.13234,18400000.0
2009-06-19 02:45:00,1.13272,1.13272,1.13219,1.13223,25800000.0
2009-06-19 02:46:00,1.13236,1.13246,1.13225,1.13231,12200000.0
2009-06-19 02:47:00,1.13203,1.13237,1.13198,1.1323,15400000.0
2009-06-19 02:48:00,1.13232,1.13252,1.13232,1.13238,19200000.0
2009-06-19 02:49:00,1.13216,1.13241,1.13215,1.1323,15400000.0
2009-06-19 02:50:00,1.13184,1.13242,1.13184,1.13242,6800000.0
2009-06-19 02:51:00,1.13254,1.13254,1.13237,1.1325,5000000.0
2009-06-19 02:52:00,1.13248,1.13258,1.13232,1.13242,19600000.0
2009-06-19 02:53:00,1.1324,1.13243,1.13226,1.1324,11400000.0
2009-06-19 02:54:00,1.13258,1.13258,1.13215,1.13251,25400000.0
2009-06-19 02:55:00,1.13248,1.1327,1.13246,1.1327,12800000.0
2009-06-19 02:56:00,1.13244,1.13265,1.13244,1.13265,13200000.0
2009-06-19 02:57:00,1.13265,1.13265,1.13265,1.13265,1200000.0
2009-06-19 02:58:00,1.13253,1.13255,1.13241,1.13254,24000000.0
2009-06-19 02:59:00,1.1326,1.13262,1.13205,1.13212,12400000.0
2009-06-19 03:00:00,1.13207,1.13207,1.1317,1.13184,21600000.0
2009-06-19 03:01:00,1.13204,1.13204,1.1317,1.13195,15200000.0
2009-06-19 03:02:00,1.13167,1.1318,1.13115,1.13151,26600000.0
2009-06-19 03:03:00,1.13177,1.13187,1.13156,1.13164,21600000.0
2009-06-19 03:04:00,1.13167,1.13168,1.13141,1.13151,15200000.0
2009-06-19 03:05:00,1.13165,1.13169,1.13156,1.1316,19000000.0
2009-06-19 03:06:00,1.13133,1.13175,1.13133,1.13167,8200000.0
2009-06-19 03:07:00,1.13163,1.13198,1.13154,1.13182,14000000.0
2009-06-19 03:08:00,1.13182,1.13182,1.13162,1.13178,28600000.0
2009-06-19 03:09:00,1.1317,1.13191,1.1317,1.13175,13800000.0
2009-06-19 03:10:00,1.13185,1.13188,1.13141,1.13164,24000000.0
2009-06-19 03:11:00,1.13177,1.13191,1.13137,1.13137,13800000.0
2009-06-19 03:12:00,1.13135,1.13169,1.13126,1.13169,15000000.0
2009-06-19 03:13:00,1.13165,1.13165,1.13159,1.13164,19400000.0
2009-06-19 03:14:00,1.1317,1.1317,1.13153,1.13153,21600000.0
2009-06-19 03:15:00,1.1317,1.1317,1.13151,1.13158,12400000.0
2009-06-19 03:16:00,1.13175,1.13178,1.13144,1.13144,9600000.0
2009-06-19 03:17:00,1.13162,1.13172,1.13144,1.13153,16400000.0
2009-06-19 03:18:00,1.13152,1.1317,1.13151,1.13162,27000000.0
2009-06-19 03:19:00,1.13157,1.13173,1.13134,1.13173,17000000.0
2009-06-19 03:20:00,1.13171,1.13171,1.1315,1.13166,8600000.0
2009-06-19 03:21:00,1.13162,1.13191,1.13159,1.13186,20000000.0
2009-06-19 03:22:00,1.13193,1.13193,1.1314,1.13149,8400000.0
2009-06-19 03:23:00,1.1315,1.1317,1.13144,1.13155,9200000.0
2009-06-19 03:24:00,1.13125,1.13136,1.13093,1.13093,19100000.0
2009-06-19 03:25:00,1.13078,1.13132,1.13074,1.13127,83000002.0
2009-06-19 03:26:00,1.13126,1.13143,1.13122,1.13139,19200000.0
2009-06-19 03:27:00,1.13132,1.13145,1.13129,1.13137,16600000.0
2009-06-19 03:28:00,1.13129,1.13163,1.13129,1.13147,14000000.0
2009-06-19 03:29:00,1.13133,1.13147,1.13132,1.13147,19100000.0
2009-06-19 03:30:00,1.13125,1.13135,1.13112,1.13135,14400000.0
2009-06-19 03:31:00,1.1312,1.13138,1.1311,1.13128,17400000.0
2009-06-19 03:32:00,1.13132,1.13146,1.13113,1.13146,14800000.0
2009-06-19 03:33:00,1.1315,1.13167,1.13138,1.13144,19400000.0
2009-06-19 03:34:00,1.13141,1.13158,1.13141,1.13152,15600000.0
2009-06-19 03:35:00,1.1315,1.13173,1.13133,1.1316,21200000.0
2009-06-19 03:36:00,1.1314,1.13167,1.1314,1.13164,15800000.0
2009-06-19 03:37:00,1.13165,1.13172,1.13149,1.13149,15400000.0
2009-06-19 03:38:00,1.13148,1.13153,1.13133,1.13153,19400000.0
2009-06-19 03:39:00,1.13162,1.13168,1.1312,1.13162,30200000.0
2009-06-19 03:40:00,1.13154,1.13168,1.13147,1.13147,16000000.0
2009-06-19 03:41:00,1.13154,1.13156,1.13138,1.1315,12400000.0
2009-06-19 03:42:00,1.13159,1.13159,1.13137,1.13146,19400000.0
2009-06-19 03:43:00,1.13143,1.13143,1.13114,1.13123,18200000.0
2009-06-19 03:44:00,1.13135,1.13152,1.13119,1.13121,19400000.0
2009-06-19 03:45:00,1.13105,1.13138,1.13101,1.13113,21800000.0
2009-06-19 03:46:00,1.13136,1.13136,1.13117,1.13117,8000000.0
2009-06-19 03:47:00,1.13123,1.13129,1.13091,1.13118,19200000.0
2009-06-19 03:48:00,1.1311,1.1311,1.13086,1.13094,21400000.0
2009-06-19 03:49:00,1.13093,1.13093,1.13058,1.13085,22000000.0
2009-06-19 03:50:00,1.1308,1.13095,1.1307,1.13083,14800000.0
2009-06-19 03:51:00,1.13084,1.13095,1.1306,1.13093,18800000.0
2009-06-19 03:52:00,1.13109,1.1311,1.13082,1.13103,25400000.0
2009-06-19 03:53:00,1.1307,1.13139,1.1307,1.13137,25200000.0
2009-06-19 03:54:00,1.13133,1.13139,1.13107,1.13107,13000000.0
2009-06-19 03:55:00,1.13145,1.13216,1.13145,1.13209,12800000.0
2009-06-19 03:56:00,1.13193,1.13238,1.13191,1.13217,16200000.0
2009-06-19 03:57:00,1.13214,1.1322,1.13198,1.13204,13000000.0
2009-06-19 03:58:00,1.13227,1.13238,1.13194,1.13194,17800000.0
2009-06-19 03:59:00,1.13215,1.13227,1.13185,1.13218,24600000.0
2009-06-19 04:00:00,1.13226,1.13234,1.13216,1.13231,19200000.0
2009-06-19 04:01:00,1.13175,1.13232,1.13175,1.13212,24800000.0
2009-06-19 04:02:00,1.13205,1.13229,1.13186,1.13229,6400000.0
2009-06-19 04:03:00,1.1322,1.1324,1.13203,1.1324,22400000.0
2009-06-19 04:04:00,1.13236,1.13248,1.1323,1.1324,32600000.0
2009-06-19 04:05:00,1.13231,1.13261,1.13201,1.13252,29600000.0
2009-06-19 04:06:00,1.13255,1.13262,1.13186,1.13237,21000000.0
2009-06-19 04:07:00,1.13222,1.13228,1.13198,1.13228,7400000.0
2009-06-19 04:08:00,1.13249,1.13249,1.13201,1.13221,12600000.0
2009-06-19 04:09:00,1.13228,1.13228,1.13182,1.13215,18600000.0
2009-06-19 04:10:00,1.13215,1.13234,1.13215,1.13226,11400000.0
2009-06-19 04:11:00,1.13202,1.13202,1.13173,1.13173,2000000.0
2009-06-19 04:12:00,1.1319,1.13198,1.13165,1.13176,31600000.0
2009-06-19 04:13:00,1.1319,1.13197,1.13184,1.13197,22400000.0
2009-06-19 04:14:00,1.13189,1.13198,1.13166,1.13181,25699999.0
2009-06-19 04:15:00,1.13158,1.13181,1.13141,1.13141,13000000.0
2009-06-19 04:16:00,1.13131,1.13175,1.13131,1.13175,11600000.0
2009-06-19 04:17:00,1.13158,1.13229,1.13158,1.13218,16200000.0
2009-06-19 04:18:00,1.13216,1.13282,1.13216,1.13268,16200000.0
2009-06-19 04:19:00,1.13257,1.13257,1.13182,1.13215,27600000.0
2009-06-19 04:20:00,1.13236,1.1325,1.13206,1.13236,24200000.0
2009-06-19 04:21:00,1.13245,1.13262,1.13231,1.13262,13800000.0
2009-06-19 04:22:00,1.1326,1.13304,1.1325,1.133,17800000.0
2009-06-19 04:23:00,1.13287,1.13307,1.13273,1.13288,16800000.0
2009-06-19 04:24:00,1.13282,1.13295,1.13254,1.13272,12400000.0
2009-06-19 04:25:00,1.13275,1.13314,1.13275,1.13275,17200000.0
2009-06-19 04:26:00,1.13275,1.13315,1.13267,1.13305,16600000.0
2009-06-19 04:27:00,1.1329,1.13315,1.13279,1.13287,34600000.0
2009-06-19 04:28:00,1.1331,1.1331,1.1327,1.13289,11000000.0
2009-06-19 04:29:00,1.13292,1.13304,1.13272,1.13282,14200000.0
2009-06-19 04:30:00,1.13286,1.13311,1.1326,1.13311,17200000.0
2009-06-19 04:31:00,1.13303,1.13303,1.13276,1.13302,15400000.0
2009-06-19 04:32:00,1.13305,1.13308,1.13305,1.13308,5800000.0
2009-06-19 04:33:00,1.13305,1.13308,1.13252,1.13275,30400000.0
2009-06-19 04:34:00,1.13275,1.1328,1.13228,1.13261,11800000.0
2009-06-19 04:35:00,1.1326,1.13291,1.13252,1.13291,20800000.0
2009-06-19 04:36:00,1.13295,1.13295,1.13237,1.13237,20400000.0
2009-06-19 04:37:00,1.13268,1.13289,1.13264,1.13272,13400000.0
2009-06-19 04:38:00,1.13275,1.13281,1.13254,1.13266,79000000.0
2009-06-19 04:39:00,1.13257,1.13266,1.13256,1.13256,15800000.0
2009-06-19 04:40:00,1.1327,1.13274,1.13259,1.13262,12400000.0
2009-06-19 04:41:00,1.1328,1.13294,1.1326,1.13262,23800000.0
2009-06-19 04:42:00,1.13266,1.13288,1.13266,1.13276,10400000.0
2009-06-19 04:43:00,1.13289,1.13297,1.13277,1.1328,18600000.0
2009-06-19 04:44:00,1.13292,1.13292,1.1327,1.13282,10000000.0
2009-06-19 04:45:00,1.13257,1.13282,1.13257,1.13281,16200000.0
2009-06-19 04:46:00,1.13274,1.13276,1.13264,1.13264,25000000.0
2009-06-19 04:47:00,1.13277,1.13277,1.13216,1.13238,14400000.0
2009-06-19 04:48:00,1.13234,1.13264,1.13232,1.1324,10000000.0
2009-06-19 04:49:00,1.13266,1.13266,1.13215,1.13215,20800000.0
2009-06-19 04:50:00,1.13233,1.13233,1.13175,1.13193,23600000.0
2009-06-19 04:51:00,1.13202,1.13202,1.13167,1.13197,11400000.0
2009-06-19 04:52:00,1.13222,1.13225,1.13194,1.13194,13600000.0
2009-06-19 04:53:00,1.132,1.13211,1.13195,1.13207,19400000.0
2009-06-19 04:54:00,1.13207,1.13212,1.13207,1.13207,7200000.0
2009-06-19 04:55:00,1.13192,1.13192,1.13133,1.1314,16600000.0
2009-06-19 04:56:00,1.13142,1.13159,1.13103,1.13103,10800000.0
2009-06-19 04:57:00,1.13113,1.13145,1.13106,1.13112,40600000.0
2009-06-19 04:58:00,1.13107,1.13138,1.13107,1.13119,11300000.0
2009-06-19 04:59:00,1.13153,1.13179,1.13144,1.13179,19400000.0
2009-06-19 05:00:00,1.1316,1.1316,1.13101,1.13121,20800000.0
2009-06-19 05:01:00,1.13103,1.13134,1.13081,1.13089,44400000.0
2009-06-19 05:02:00,1.13085,1.13098,1.13049,1.13092,26400000.0
2009-06-19 05:03:00,1.13081,1.13124,1.13081,1.13107,36200000.0
2009-06-19 05:04:00,1.13127,1.13127,1.13064,1.1311,29000000.0
2009-06-19 05:05:00,1.13085,1.13105,1.13084,1.13104,25000000.0
2009-06-19 05:06:00,1.131,1.131,1.13077,1.13096,8800000.0
2009-06-19 05:07:00,1.13087,1.13141,1.13076,1.13092,62200000.0
2009-06-19 05:08:00,1.13123,1.13139,1.13087,1.13101,89200000.0
2009-06-19 05:09:00,1.1309,1.13113,1.13085,1.13088,39200000.0
2009-06-19 05:10:00,1.13104,1.13117,1.13075,1.13108,26200000.0
2009-06-19 05:11:00,1.1313,1.1314,1.13091,1.1314,17800000.0
2009-06-19 05:12:00,1.13078,1.13128,1.13078,1.13078,37400000.0
2009-06-19 05:13:00,1.13115,1.13133,1.13105,1.13119,24600000.0
2009-06-19 05:14:00,1.13101,1.13138,1.13101,1.13116,11400000.0
2009-06-19 05:15:00,1.13117,1.13126,1.13114,1.13114,11200000.0
2009-06-19 05:16:00,1.1313,1.13132,1.13115,1.13115,19200000.0
2009-06-19 05:17:00,1.13135,1.13135,1.13106,1.13117,7600000.0
2009-06-19 05:18:00,1.13103,1.13136,1.13097,1.13136,8200000.0
2009-06-19 05:19:00,1.13147,1.1316,1.13116,1.13149,15800000.0
2009-06-19 05:20:00,1.13141,1.13169,1.13128,1.13157,24600000.0
2009-06-19 05:21:00,1.13138,1.13182,1.13138,1.1317,13200000.0
2009-06-19 05:22:00,1.13148,1.13194,1.13135,1.13135,18200000.0
2009-06-19 05:23:00,1.13115,1.13152,1.13112,1.13152,21600000.0
2009-06-19 05:24:00,1.13129,1.13149,1.13127,1.13138,17400000.0
2009-06-19 05:25:00,1.13143,1.13167,1.13132,1.13167,12200000.0
2009-06-19 05:26:00,1.13146,1.13171,1.13146,1.13171,21300000.0
2009-06-19 05:27:00,1.13144,1.13168,1.13144,1.13168,10400000.0
2009-06-19 05:28:00,1.13164,1.13171,1.13133,1.13152,12800000.0
2009-06-19 05:29:00,1.13156,1.13169,1.13135,1.13162,57200000.0
2009-06-19 05:30:00,1.13157,1.13184,1.13124,1.13184,32000000.0
2009-06-19 05:31:00,1.13165,1.13169,1.13148,1.13148,44800000.0
2009-06-19 05:32:00,1.13145,1.13145,1.13125,1.13136,11800000.0
2009-06-19 05:33:00,1.13145,1.13155,1.13128,1.13155,23000000.0
2009-06-19 05:34:00,1.13157,1.13157,1.13134,1.13134,7000000.0
2009-06-19 05:35:00,1.13165,1.13165,1.1316,1.1316,10000000.0
2009-06-19 05:36:00,1.13162,1.13162,1.13145,1.13148,8800000.0
2009-06-19 05:37:00,1.13169,1.13169,1.13139,1.13154,14400000.0
2009-06-19 05:38:00,1.1316,1.13179,1.1313,1.13179,47800000.0
2009-06-19 05:39:00,1.13182,1.13188,1.13182,1.13188,4800000.0
2009-06-19 05:40:00,1.13166,1.13167,1.13128,1.13141,30400000.0
2009-06-19 05:41:00,1.13173,1.13173,1.13088,1.13106,71400000.0
2009-06-19 05:42:00,1.13149,1.13162,1.13106,1.13141,55800000.0
2009-06-19 05:43:00,1.13125,1.13152,1.1311,1.13127,58800000.0
2009-06-19 05:44:00,1.13127,1.13145,1.13095,1.13097,80400000.0
2009-06-19 05:45:00,1.13096,1.1311,1.13042,1.13102,35000000.0
2009-06-19 05:46:00,1.13103,1.13119,1.13096,1.13099,42000000.0
2009-06-19 05:47:00,1.13108,1.13117,1.13079,1.13103,166200000.0
2009-06-19 05:48:00,1.1309,1.13097,1.13032,1.13061,64600000.0
2009-06-19 05:49:00,1.13072,1.13086,1.13048,1.13072,82100000.0
2009-06-19 05:50:00,1.13083,1.13094,1.13075,1.13075,63400000.0
2009-06-19 05:51:00,1.13072,1.1309,1.13059,1.13062,270700000.0
2009-06-19 05:52:00,1.13075,1.13111,1.1307,1.1308,134600000.0
2009-06-19 05:53:00,1.1308,1.13098,1.13052,1.13098,101600000.0
2009-06-19 05:54:00,1.13082,1.13105,1.13069,1.13093,215100000.0
2009-06-19 05:55:00,1.13103,1.13124,1.13088,1.13089,184200000.0
2009-06-19 05:56:00,1.13113,1.13125,1.13092,1.13123,353600000.0
2009-06-19 05:57:00,1.13115,1.13157,1.131,1.13137,187400001.0
2009-06-19 05:58:00,1.13134,1.13134,1.13092,1.13125,83800000.0
2009-06-19 05:59:00,1.13119,1.13137,1.13108,1.13129,83400000.0
2009-06-19 06:00:00,1.13118,1.13146,1.13101,1.13146,43800000.0
2009-06-19 06:01:00,1.13165,1.13165,1.13101,1.13124,92400000.0
2009-06-19 06:02:00,1.13097,1.13144,1.13097,1.13107,85300000.0
2009-06-19 06:03:00,1.13109,1.13115,1.13053,1.13082,42200000.0
2009-06-19 06:04:00,1.13067,1.13079,1.13047,1.13055,13000000.0
2009-06-19 06:05:00,1.1306,1.13068,1.1304,1.13058,43200000.0
2009-06-19 06:06:00,1.13062,1.13069,1.13037,1.13059,34500000.0
2009-06-19 06:07:00,1.13065,1.13069,1.13043,1.1305,86400000.0
2009-06-19 06:08:00,1.13054,1.13067,1.13054,1.13066,40000001.0
2009-06-19 06:09:00,1.13062,1.13095,1.13049,1.13085,79200000.0
2009-06-19 06:10:00,1.13072,1.13085,1.13059,1.13072,164800000.0
2009-06-19 06:11:00,1.13068,1.13083,1.1306,1.13083,102600000.0
2009-06-19 06:12:00,1.1308,1.13099,1.13039,1.13075,111000001.0
2009-06-19 06:13:00,1.13087,1.13112,1.13074,1.13074,45600000.0
2009-06-19 06:14:00,1.13097,1.13104,1.13064,1.13078,53200000.0
2009-06-19 06:15:00,1.13092,1.13097,1.1307,1.13078,93500001.0
2009-06-19 06:16:00,1.13073,1.13085,1.13027,1.13068,99400000.0
2009-06-19 06:17:00,1.13078,1.13087,1.13057,1.13087,66500000.0
2009-06-19 06:18:00,1.13086,1.131,1.13068,1.131,206200002.0
2009-06-19 06:19:00,1.1309,1.13093,1.13049,1.1307,105600000.0
2009-06-19 06:20:00,1.13081,1.13097,1.13081,1.13093,29400000.0
2009-06-19 06:21:00,1.131,1.131,1.13078,1.13085,36600000.0
2009-06-19 06:22:00,1.13096,1.13103,1.1308,1.13098,82200000.0
2009-06-19 06:23:00,1.13093,1.13095,1.13087,1.13087,29200000.0
2009-06-19 06:24:00,1.13099,1.13102,1.13091,1.13095,76400001.0
2009-06-19 06:25:00,1.13089,1.13093,1.13077,1.13084,34600000.0
2009-06-19 06:26:00,1.13098,1.13099,1.13075,1.13075,22000000.0
2009-06-19 06:27:00,1.13103,1.13105,1.13078,1.13078,30600000.0
2009-06-19 06:28:00,1.13082,1.13099,1.13082,1.13092,15800000.0
2009-06-19 06:29:00,1.13105,1.13106,1.13081,1.13106,72000000.0
2009-06-19 06:30:00,1.13101,1.13109,1.13089,1.13107,36600000.0
2009-06-19 06:31:00,1.13088,1.13102,1.13061,1.13076,45600000.0
2009-06-19 06:32:00,1.13085,1.13097,1.13056,1.13086,29400000.0
2009-06-19 06:33:00,1.13096,1.13096,1.13032,1.13032,48200000.0
2009-06-19 06:34:00,1.13086,1.13089,1.13045,1.13082,53000000.0
2009-06-19 06:35:00,1.13081,1.13089,1.13057,1.13078,14000000.0
2009-06-19 06:36:00,1.13072,1.13094,1.1306,1.13087,74599998.0
2009-06-19 06:37:00,1.13082,1.13096,1.13069,1.13091,51000000.0
2009-06-19 06:38:00,1.13084,1.13084,1.13052,1.13082,85800000.0
2009-06-19 06:39:00,1.13077,1.13088,1.13053,1.13053,41200000.0
2009-06-19 06:40:00,1.13057,1.1308,1.1305,1.13063,110800000.0
2009-06-19 06:41:00,1.13068,1.13105,1.13068,1.13089,42400000.0
2009-06-19 06:42:00,1.13089,1.13094,1.13062,1.13081,17400000.0
2009-06-19 06:43:00,1.13077,1.13088,1.13046,1.13076,112200000.0
2009-06-19 06:44:00,1.13066,1.13068,1.13053,1.13068,56200000.0
2009-06-19 06:45:00,1.13067,1.13067,1.13057,1.13058,60000000.0
2009-06-19 06:46:00,1.13053,1.13081,1.13053,1.13055,90000000.0
2009-06-19 06:47:00,1.13065,1.13067,1.13049,1.13054,92100000.0
2009-06-19 06:48:00,1.13072,1.13072,1.1306,1.13065,54600000.0
2009-06-19 06:49:00,1.13072,1.13075,1.13053,1.13053,23600000.0
2009-06-19 06:50:00,1.13058,1.13065,1.1304,1.13065,54200000.0
2009-06-19 06:51:00,1.13064,1.13084,1.13061,1.13084,25600000.0
2009-06-19 06:52:00,1.13082,1.13082,1.13046,1.13047,147000000.0
2009-06-19 06:53:00,1.13075,1.13075,1.13061,1.13068,15600000.0
2009-06-19 06:54:00,1.13076,1.13087,1.13057,1.13087,28600000.0
2009-06-19 06:55:00,1.13072,1.13084,1.13036,1.13062,108800001.0
2009-06-19 06:56:00,1.13076,1.13082,1.13036,1.13059,98900000.0
2009-06-19 06:57:00,1.13063,1.13105,1.13063,1.13097,127400000.0
2009-06-19 06:58:00,1.131,1.13123,1.13081,1.13123,33600000.0
2009-06-19 06:59:00,1.13117,1.13142,1.1309,1.13111,149600002.0
2009-06-19 07:00:00,1.13116,1.13118,1.13095,1.13105,86800000.0
2009-06-19 07:01:00,1.13115,1.13143,1.13073,1.13079,68200000.0
2009-06-19 07:02:00,1.13121,1.13154,1.13102,1.13135,121200000.0
2009-06-19 07:03:00,1.13125,1.13145,1.13088,1.13129,130800000.0
2009-06-19 07:04:00,1.13148,1.13148,1.131,1.13135,55000000.0
2009-06-19 07:05:00,1.1314,1.13149,1.13126,1.13138,50900000.0
2009-06-19 07:06:00,1.13128,1.13138,1.13074,1.13093,105199999.0
2009-06-19 07:07:00,1.13109,1.13109,1.13058,1.13081,70300000.0
2009-06-19 07:08:00,1.13087,1.13087,1.13047,1.13074,89400000.0
2009-06-19 07:09:00,1.13086,1.13107,1.13061,1.13085,107600002.0
2009-06-19 07:10:00,1.13087,1.13096,1.13061,1.13096,94200000.0
2009-06-19 07:11:00,1.13083,1.13096,1.13037,1.13065,107800000.0
2009-06-19 07:12:00,1.13041,1.13053,1.12995,1.12995,139400000.0
2009-06-19 07:13:00,1.13029,1.13033,1.12987,1.12987,129800000.0
2009-06-19 07:14:00,1.13022,1.13038,1.13022,1.13027,124200000.0
2009-06-19 07:15:00,1.13033,1.13033,1.12989,1.13028,175200000.0
2009-06-19 07:16:00,1.1303,1.13032,1.12979,1.13021,110100000.0
2009-06-19 07:17:00,1.13035,1.1304,1.13024,1.13031,24800000.0
2009-06-19 07:18:00,1.13034,1.13034,1.12908,1.12921,104299999.0
2009-06-19 07:19:00,1.12942,1.12951,1.12902,1.1292,71000000.0
2009-06-19 07:20:00,1.12914,1.12955,1.12882,1.12946,106600000.0
2009-06-19 07:21:00,1.12904,1.12973,1.12904,1.12967,57600000.0
2009-06-19 07:22:00,1.1297,1.1299,1.12934,1.12966,118200000.0
2009-06-19 07:23:00,1.12953,1.12971,1.12925,1.12971,170400000.0
2009-06-19 07:24:00,1.12917,1.12972,1.12906,1.12956,94600000.0
2009-06-19 07:25:00,1.12946,1.12957,1.1289,1.129,152600000.0
2009-06-19 07:26:00,1.12913,1.1294,1.12881,1.12889,24200000.0
2009-06-19 07:27:00,1.12909,1.12938,1.12884,1.12891,206600000.0
2009-06-19 07:28:00,1.12937,1.12961,1.12893,1.12938,66900000.0
2009-06-19 07:29:00,1.12929,1.12972,1.12896,1.12972,70400000.0
2009-06-19 07:30:00,1.12945,1.12991,1.12931,1.1294,133700000.0
2009-06-19 07:31:00,1.12983,1.12996,1.12942,1.12996,135500000.0
2009-06-19 07:32:00,1.12981,1.12994,1.12937,1.12983,113800000.0
2009-06-19 07:33:00,1.12987,1.13007,1.12955,1.12955,46800000.0
2009-06-19 07:34:00,1.12995,1.13002,1.12949,1.1299,143200000.0
2009-06-19 07:35:00,1.13,1.13,1.12952,1.12961,58400000.0
2009-06-19 07:36:00,1.13,1.13031,1.12987,1.13003,62600000.0
2009-06-19 07:37:00,1.1298,1.13028,1.12955,1.13015,136700000.0
2009-06-19 07:38:00,1.13046,1.13046,1.12992,1.13002,123200000.0
2009-06-19 07:39:00,1.1303,1.13042,1.12998,1.12998,127700000.0
2009-06-19 07:40:00,1.13048,1.13048,1.12991,1.13029,113100000.0
2009-06-19 07:41:00,1.12995,1.13048,1.12984,1.12984,42000000.0
2009-06-19 07:42:00,1.13012,1.1304,1.12959,1.12959,88000000.0
2009-06-19 07:43:00,1.1299,1.13009,1.1296,1.12995,56399999.0
2009-06-19 07:44:00,1.1297,1.12995,1.12956,1.12985,212399998.0
2009-06-19 07:45:00,1.13005,1.13005,1.12958,1.12997,151000000.0
2009-06-19 07:46:00,1.12969,1.12999,1.12944,1.12974,131400000.0
2009-06-19 07:47:00,1.13005,1.13037,1.12974,1.12993,208600002.0
2009-06-19 07:48:00,1.1298,1.12996,1.12934,1.12995,117200000.0
2009-06-19 07:49:00,1.1296,1.12991,1.12951,1.12956,138800001.0
2009-06-19 07:50:00,1.12992,1.12992,1.12919,1.1297,86400000.0
2009-06-19 07:51:00,1.12975,1.12984,1.12942,1.12962,97800000.0
2009-06-19 07:52:00,1.12989,1.12998,1.12956,1.1299,130800000.0
2009-06-19 07:53:00,1.12979,1.12995,1.12946,1.12995,68800000.0
2009-06-19 07:54:00,1.12996,1.13013,1.12955,1.12995,73400000.0
2009-06-19 07:55:00,1.12977,1.12993,1.12951,1.12992,57000000.0
2009-06-19 07:56:00,1.12978,1.12991,1.12937,1.12991,190500000.0
2009-06-19 07:57:00,1.13002,1.13072,1.12966,1.1303,108400000.0
2009-06-19 07:58:00,1.13038,1.13074,1.13011,1.13019,89200000.0
2009-06-19 07:59:00,1.13074,1.13123,1.13039,1.13123,103800000.0
2009-06-19 08:00:00,1.13129,1.13147,1.13087,1.1313,73200000.0
2009-06-19 08:01:00,1.13089,1.13136,1.13088,1.1311,188300000.0
2009-06-19 08:02:00,1.13131,1.13131,1.12972,1.12972,130800000.0
2009-06-19 08:03:00,1.12975,1.13032,1.1294,1.12951,121000000.0
2009-06-19 08:04:00,1.12951,1.13035,1.12951,1.13032,135500000.0
2009-06-19 08:05:00,1.13047,1.13148,1.13011,1.13148,111000000.0
2009-06-19 08:06:00,1.13138,1.13154,1.13102,1.13105,113400000.0
2009-06-19 08:07:00,1.13111,1.13165,1.13093,1.13151,153300000.0
2009-06-19 08:08:00,1.13129,1.13154,1.13041,1.13095,88400000.0
2009-06-19 08:09:00,1.13087,1.13098,1.13055,1.13059,46400000.0
2009-06-19 08:10:00,1.13045,1.13088,1.13045,1.13069,66800000.0
2009-06-19 08:11:00,1.13066,1.13101,1.13028,1.13055,69400000.0
2009-06-19 08:12:00,1.13096,1.13124,1.13066,1.13082,92400000.0
2009-06-19 08:13:00,1.1308,1.13121,1.13066,1.131,86200000.0
2009-06-19 08:14:00,1.13111,1.13127,1.13058,1.13058,111800000.0
2009-06-19 08:15:00,1.13102,1.13127,1.1307,1.13083,71200000.0
2009-06-19 08:16:00,1.13121,1.1314,1.13083,1.1314,63800000.0
2009-06-19 08:17:00,1.13092,1.1317,1.13086,1.1317,127600000.0
2009-06-19 08:18:00,1.13117,1.13171,1.13117,1.13152,74200000.0
2009-06-19 08:19:00,1.13152,1.13152,1.13094,1.13112,129200000.0
2009-06-19 08:20:00,1.13135,1.13156,1.13097,1.13099,80800000.0
2009-06-19 08:21:00,1.13085,1.13157,1.13085,1.13103,122800000.0
2009-06-19 08:22:00,1.13143,1.13143,1.13076,1.13105,90800000.0
2009-06-19 08:23:00,1.13112,1.13135,1.13074,1.13135,157200000.0
2009-06-19 08:24:00,1.13119,1.1313,1.13076,1.13076,110200000.0
2009-06-19 08:25:00,1.13118,1.13138,1.13086,1.13128,96400000.0
2009-06-19 08:26:00,1.13128,1.13147,1.13097,1.13125,152800000.0
2009-06-19 08:27:00,1.13102,1.13157,1.13102,1.13145,126400000.0
2009-06-19 08:28:00,1.13135,1.13189,1.13122,1.13172,78000000.0
2009-06-19 08:29:00,1.13191,1.13201,1.13145,1.13159,92800000.0
2009-06-19 08:30:00,1.13191,1.13198,1.13146,1.13177,52800000.0
2009-06-19 08:31:00,1.13125,1.13187,1.13125,1.13173,51400000.0
2009-06-19 08:32:00,1.1318,1.1318,1.13115,1.13172,104200000.0
2009-06-19 08:33:00,1.13159,1.132,1.13124,1.13143,82600000.0
2009-06-19 08:34:00,1.13134,1.13214,1.13134,1.13184,36800000.0
2009-06-19 08:35:00,1.13163,1.13197,1.13104,1.13132,49600000.0
2009-06-19 08:36:00,1.1309,1.1316,1.13069,1.13134,83800000.0
2009-06-19 08:37:00,1.13116,1.13153,1.13084,1.13128,98800001.0
2009-06-19 08:38:00,1.13138,1.13142,1.13099,1.13142,58600000.0
2009-06-19 08:39:00,1.13137,1.13148,1.13098,1.13146,81000000.0
2009-06-19 08:40:00,1.13149,1.13177,1.13113,1.13165,108200000.0
2009-06-19 08:41:00,1.13135,1.13212,1.13135,1.13187,169900000.0
2009-06-19 08:42:00,1.13174,1.13204,1.13146,1.13175,117200001.0
2009-06-19 08:43:00,1.13148,1.13196,1.13141,1.13141,84000000.0
2009-06-19 08:44:00,1.13172,1.13207,1.13134,1.13194,204800000.0
2009-06-19 08:45:00,1.13193,1.13193,1.13135,1.13172,92900000.0
2009-06-19 08:46:00,1.13176,1.13207,1.13129,1.13157,186499999.0
2009-06-19 08:47:00,1.1317,1.13194,1.131,1.13112,114200000.0
2009-06-19 08:48:00,1.13112,1.13151,1.13056,1.13119,99600000.0
2009-06-19 08:49:00,1.13113,1.13147,1.13081,1.13124,176000002.0
2009-06-19 08:50:00,1.13117,1.13158,1.13093,1.13145,94200000.0
2009-06-19 08:51:00,1.13107,1.13147,1.13088,1.13121,118300000.0
2009-06-19 08:52:00,1.1314,1.13156,1.13092,1.1313,129400000.0
2009-06-19 08:53:00,1.13104,1.13187,1.13095,1.13178,164200000.0
2009-06-19 08:54:00,1.13143,1.13193,1.13121,1.13168,81600000.0
2009-06-19 08:55:00,1.13168,1.13175,1.13131,1.13131,98800002.0
2009-06-19 08:56:00,1.1315,1.13181,1.13089,1.13131,116000000.0
2009-06-19 08:57:00,1.13115,1.13157,1.13066,1.13108,183200002.0
2009-06-19 08:58:00,1.13117,1.13118,1.13054,1.13111,168000000.0
2009-06-19 08:59:00,1.1308,1.13104,1.13032,1.13055,195800000.0
2009-06-19 09:00:00,1.13054,1.13083,1.13018,1.13062,179800001.0
2009-06-19 09:01:00,1.13056,1.13092,1.1301,1.13048,107000000.0
2009-06-19 09:02:00,1.13032,1.1305,1.12998,1.13033,57600000.0
2009-06-19 09:03:00,1.13039,1.13055,1.12995,1.13038,59600000.0
2009-06-19 09:04:00,1.13053,1.13064,1.12989,1.13027,58800000.0
2009-06-19 09:05:00,1.13071,1.13138,1.13041,1.13131,43200000.0
2009-06-19 09:06:00,1.13141,1.13168,1.13086,1.13135,190700001.0
2009-06-19 09:07:00,1.13149,1.13178,1.13041,1.13095,78200000.0
2009-06-19 09:08:00,1.13099,1.13155,1.12986,1.13045,71400000.0
2009-06-19 09:09:00,1.13036,1.13036,1.12969,1.12991,117000000.0
2009-06-19 09:10:00,1.12987,1.13026,1.12954,1.12999,74200000.0
2009-06-19 09:11:00,1.13,1.13013,1.12935,1.13007,53200000.0
2009-06-19 09:12:00,1.13007,1.13035,1.12953,1.1303,83800000.0
2009-06-19 09:13:00,1.13023,1.13057,1.12994,1.13015,65400000.0
2009-06-19 09:14:00,1.12987,1.13056,1.12976,1.1299,109600000.0
2009-06-19 09:15:00,1.13037,1.13056,1.12992,1.13027,71800000.0
2009-06-19 09:16:00,1.13033,1.13039,1.12991,1.13039,120600001.0
2009-06-19 09:17:00,1.1304,1.13056,1.12989,1.12989,117800000.0
2009-06-19 09:18:00,1.13017,1.13063,1.12988,1.1304,85300000.0
2009-06-19 09:19:00,1.1305,1.1305,1.12979,1.12992,174800000.0
2009-06-19 09:20:00,1.13,1.13029,1.12972,1.13008,143000000.0
2009-06-19 09:21:00,1.13,1.13048,1.12983,1.13031,91000000.0
2009-06-19 09:22:00,1.13019,1.13044,1.12943,1.12998,70000000.0
2009-06-19 09:23:00,1.12987,1.13013,1.12938,1.12977,195000000.0
2009-06-19 09:24:00,1.12975,1.1299,1.1293,1.12982,288099999.0
2009-06-19 09:25:00,1.12962,1.13004,1.1294,1.13004,215500002.0
2009-06-19 09:26:00,1.12986,1.12986,1.12931,1.12973,164000000.0
2009-06-19 09:27:00,1.1297,1.12992,1.12943,1.12986,175600000.0
2009-06-19 09:28:00,1.12956,1.12978,1.12925,1.1295,245800001.0
2009-06-19 09:29:00,1.12963,1.13012,1.12963,1.12987,117800000.0
2009-06-19 09:30:00,1.12989,1.13021,1.12943,1.12943,130600000.0
2009-06-19 09:31:00,1.12972,1.13001,1.12939,1.1296,226700000.0
2009-06-19 09:32:00,1.12987,1.1301,1.12942,1.12997,151200001.0
2009-06-19 09:33:00,1.12992,1.12996,1.12924,1.12957,145000001.0
2009-06-19 09:34:00,1.12943,1.12995,1.12914,1.12945,202400000.0
2009-06-19 09:35:00,1.12937,1.1296,1.12896,1.1296,130000000.0
2009-06-19 09:36:00,1.12969,1.12969,1.12895,1.12905,164300000.0
2009-06-19 09:37:00,1.12935,1.1296,1.1288,1.12937,124400000.0
2009-06-19 09:38:00,1.12919,1.12936,1.12883,1.12913,112000000.0
2009-06-19 09:39:00,1.12881,1.12942,1.12876,1.12928,86400000.0
2009-06-19 09:40:00,1.12929,1.12953,1.1289,1.12953,105200000.0
2009-06-19 09:41:00,1.12938,1.12964,1.12913,1.1296,65400000.0
2009-06-19 09:42:00,1.12942,1.12955,1.1293,1.12955,60800000.0
2009-06-19 09:43:00,1.12947,1.12989,1.12913,1.12979,113800000.0
2009-06-19 09:44:00,1.12967,1.13001,1.12942,1.1298,185000000.0
2009-06-19 09:45:00,1.12979,1.13038,1.12955,1.13021,115200000.0
2009-06-19 09:46:00,1.13042,1.1306,1.13004,1.13036,122000000.0
2009-06-19 09:47:00,1.1304,1.13055,1.12994,1.13031,181900002.0
2009-06-19 09:48:00,1.13044,1.13059,1.12995,1.12995,169700000.0
2009-06-19 09:49:00,1.13028,1.13054,1.12992,1.13047,174100000.0
2009-06-19 09:50:00,1.13066,1.13066,1.13003,1.13039,151200000.0
2009-06-19 09:51:00,1.13003,1.13069,1.1299,1.13038,134200000.0
2009-06-19 09:52:00,1.13025,1.13056,1.12989,1.13036,151400001.0
2009-06-19 09:53:00,1.13046,1.13062,1.12992,1.13032,186200001.0
2009-06-19 09:54:00,1.1303,1.1306,1.12986,1.13035,127800000.0
2009-06-19 09:55:00,1.12998,1.13061,1.12955,1.13008,97600000.0
2009-06-19 09:56:00,1.13008,1.13016,1.12959,1.12984,222400000.0
2009-06-19 09:57:00,1.12998,1.13038,1.12948,1.12977,177400000.0
2009-06-19 09:58:00,1.12984,1.13003,1.12949,1.12992,106600000.0
2009-06-19 09:59:00,1.13015,1.13038,1.1296,1.13029,206800001.0
2009-06-19 10:00:00,1.13051,1.13051,1.12995,1.13033,212600001.0
2009-06-19 10:01:00,1.13025,1.13042,1.12989,1.13042,209000000.0
2009-06-19 10:02:00,1.13037,1.13043,1.13002,1.13026,266000000.0
2009-06-19 10:03:00,1.13019,1.13055,1.13,1.13042,243100000.0
2009-06-19 10:04:00,1.13042,1.13074,1.13013,1.13042,163600000.0
2009-06-19 10:05:00,1.13009,1.13064,1.13009,1.13048,194799997.0
2009-06-19 10:06:00,1.13068,1.1309,1.1303,1.13081,203600000.0
2009-06-19 10:07:00,1.13083,1.13108,1.1302,1.13108,193600001.0
2009-06-19 10:08:00,1.13068,1.13081,1.12996,1.13037,181800000.0
2009-06-19 10:09:00,1.13033,1.13076,1.13001,1.13026,257800000.0
2009-06-19 10:10:00,1.13002,1.1306,1.12975,1.1301,182700000.0
2009-06-19 10:11:00,1.12971,1.13028,1.12947,1.12995,195300000.0
2009-06-19 10:12:00,1.12945,1.13041,1.12945,1.13018,191000000.0
2009-06-19 10:13:00,1.13006,1.13027,1.1297,1.13027,249600001.0
2009-06-19 10:14:00,1.12993,1.13055,1.12992,1.13049,151600000.0
2009-06-19 10:15:00,1.13029,1.1306,1.13002,1.1303,168600000.0
2009-06-19 10:16:00,1.13036,1.13059,1.13009,1.13011,160200000.0
2009-06-19 10:17:00,1.13043,1.13058,1.12986,1.13045,202600000.0
2009-06-19 10:18:00,1.13043,1.13075,1.13014,1.1305,239000000.0
2009-06-19 10:19:00,1.13065,1.13072,1.13021,1.13048,294200002.0
2009-06-19 10:20:00,1.13073,1.13078,1.13022,1.13076,193000000.0
2009-06-19 10:21:00,1.13084,1.13091,1.13037,1.1308,218200000.0
2009-06-19 10:22:00,1.13077,1.13097,1.13021,1.13063,151800000.0
2009-06-19 10:23:00,1.13061,1.13069,1.13003,1.1306,177700000.0
2009-06-19 10:24:00,1.13051,1.13061,1.13002,1.1306,226000000.0
2009-06-19 10:25:00,1.13046,1.13072,1.13022,1.13072,195400000.0
2009-06-19 10:26:00,1.13076,1.13104,1.1303,1.13062,302600000.0
2009-06-19 10:27:00,1.1307,1.13139,1.13059,1.13084,176900000.0
2009-06-19 10:28:00,1.13059,1.13087,1.13017,1.13035,192800001.0
2009-06-19 10:29:00,1.1304,1.13101,1.13039,1.13075,158300000.0
2009-06-19 10:30:00,1.13057,1.13094,1.13032,1.13078,210600000.0
2009-06-19 10:31:00,1.13072,1.13094,1.13035,1.13082,203699999.0
2009-06-19 10:32:00,1.13087,1.13121,1.13038,1.13068,201800000.0
2009-06-19 10:33:00,1.13061,1.13065,1.12982,1.13015,137200000.0
2009-06-19 10:34:00,1.13016,1.13051,1.12987,1.13022,204200000.0
2009-06-19 10:35:00,1.13046,1.13052,1.12984,1.13029,181200000.0
2009-06-19 10:36:00,1.13041,1.13041,1.12972,1.1301,185700000.0
2009-06-19 10:37:00,1.13013,1.13042,1.12976,1.1302,114600000.0
2009-06-19 10:38:00,1.12983,1.13038,1.12983,1.1302,105400000.0
2009-06-19 10:39:00,1.1301,1.13119,1.1299,1.13104,184000000.0
2009-06-19 10:40:00,1.13097,1.13133,1.13071,1.13122,164300000.0
2009-06-19 10:41:00,1.13112,1.13208,1.13075,1.13177,167400000.0
2009-06-19 10:42:00,1.13173,1.13173,1.1306,1.13118,138100000.0
2009-06-19 10:43:00,1.13117,1.13139,1.1306,1.13104,161000000.0
2009-06-19 10:44:00,1.13059,1.13121,1.13044,1.13068,229500000.0
2009-06-19 10:45:00,1.13062,1.13146,1.13053,1.13118,239200000.0
2009-06-19 10:46:00,1.13125,1.13195,1.13088,1.1317,142000000.0
2009-06-19 10:47:00,1.13156,1.13197,1.13106,1.1319,150600000.0
2009-06-19 10:48:00,1.13208,1.13208,1.13112,1.13138,201200000.0
2009-06-19 10:49:00,1.13127,1.13152,1.13078,1.13116,168400000.0
2009-06-19 10:50:00,1.13094,1.13115,1.13053,1.1309,184200000.0
2009-06-19 10:51:00,1.13099,1.13121,1.13049,1.13106,137000000.0
2009-06-19 10:52:00,1.13074,1.13098,1.13047,1.13077,149400000.0
2009-06-19 10:53:00,1.13085,1.13093,1.13002,1.13065,146100000.0
2009-06-19 10:54:00,1.13045,1.13073,1.12997,1.13066,123400000.0
2009-06-19 10:55:00,1.13029,1.13038,1.12989,1.13,87400000.0
2009-06-19 10:56:00,1.1302,1.13039,1.12965,1.13032,254600002.0
2009-06-19 10:57:00,1.13031,1.13044,1.12976,1.13041,179400000.0
2009-06-19 10:58:00,1.13015,1.13056,1.12984,1.13035,207000002.0
2009-06-19 10:59:00,1.13011,1.1306,1.12966,1.13008,186000000.0
2009-06-19 11:00:00,1.13001,1.13037,1.12965,1.13005,207600000.0
2009-06-19 11:01:00,1.13,1.13033,1.1291,1.12931,106400000.0
2009-06-19 11:02:00,1.12921,1.12974,1.12879,1.12928,86200000.0
2009-06-19 11:03:00,1.12963,1.12963,1.12907,1.12915,155700000.0
2009-06-19 11:04:00,1.12934,1.12948,1.12863,1.12863,211700000.0
2009-06-19 11:05:00,1.12888,1.12899,1.1284,1.12879,188800000.0
2009-06-19 11:06:00,1.1287,1.12914,1.12844,1.12871,202500000.0
2009-06-19 11:07:00,1.129,1.12918,1.12849,1.12893,105000000.0
2009-06-19 11:08:00,1.12885,1.12905,1.12863,1.12895,154800000.0
2009-06-19 11:09:00,1.1291,1.1291,1.12862,1.12887,137300000.0
2009-06-19 11:10:00,1.12905,1.12974,1.1285,1.12969,201600002.0
2009-06-19 11:11:00,1.12949,1.12949,1.12864,1.12945,154000000.0
2009-06-19 11:12:00,1.12953,1.12953,1.12887,1.12901,107800000.0
2009-06-19 11:13:00,1.129,1.12927,1.12845,1.12902,144200001.0
2009-06-19 11:14:00,1.129,1.12921,1.12846,1.12885,234099996.0
2009-06-19 11:15:00,1.12895,1.12932,1.12838,1.12873,203800000.0
2009-06-19 11:16:00,1.12885,1.12895,1.12847,1.12895,149600000.0
2009-06-19 11:17:00,1.12891,1.12919,1.12854,1.12898,118800000.0
2009-06-19 11:18:00,1.12886,1.129,1.1282,1.12857,136600000.0
2009-06-19 11:19:00,1.12843,1.1288,1.12776,1.12834,119800000.0
2009-06-19 11:20:00,1.12822,1.12822,1.12741,1.12788,71400000.0
2009-06-19 11:21:00,1.1276,1.1283,1.12753,1.1281,149100000.0
2009-06-19 11:22:00,1.12768,1.12824,1.1275,1.1282,177200000.0
2009-06-19 11:23:00,1.12799,1.12823,1.12773,1.12813,179100000.0
2009-06-19 11:24:00,1.12804,1.1287,1.12777,1.12837,103000000.0
2009-06-19 11:25:00,1.12838,1.12838,1.12793,1.12818,137200000.0
2009-06-19 11:26:00,1.12796,1.12856,1.12772,1.12821,146800000.0
2009-06-19 11:27:00,1.12839,1.12839,1.12754,1.12819,214300000.0
2009-06-19 11:28:00,1.12813,1.12825,1.12729,1.12786,121400000.0
2009-06-19 11:29:00,1.12787,1.12813,1.1274,1.12787,171000000.0
2009-06-19 11:30:00,1.12785,1.12798,1.12723,1.12796,123600000.0
2009-06-19 11:31:00,1.12764,1.12817,1.12764,1.12775,92600000.0
2009-06-19 11:32:00,1.1277,1.12822,1.12763,1.12784,126600000.0
2009-06-19 11:33:00,1.12774,1.12823,1.12769,1.12769,127600001.0
2009-06-19 11:34:00,1.12803,1.12814,1.12757,1.128,128400000.0
2009-06-19 11:35:00,1.12806,1.12818,1.12759,1.12768,193500000.0
2009-06-19 11:36:00,1.12804,1.12818,1.12754,1.12792,75400000.0
2009-06-19 11:37:00,1.12797,1.12819,1.12755,1.12797,164600000.0
2009-06-19 11:38:00,1.12795,1.12814,1.12749,1.12749,70600000.0
2009-06-19 11:39:00,1.12803,1.12808,1.12753,1.12753,77400000.0
2009-06-19 11:40:00,1.12803,1.12817,1.12758,1.1281,158400000.0
2009-06-19 11:41:00,1.12796,1.12844,1.12775,1.12818,248400000.0
2009-06-19 11:42:00,1.12817,1.12823,1.12765,1.12812,118400000.0
2009-06-19 11:43:00,1.12817,1.12843,1.12787,1.12823,102800000.0
2009-06-19 11:44:00,1.1283,1.12862,1.12797,1.12826,306200003.0
2009-06-19 11:45:00,1.12821,1.12838,1.12781,1.12823,236300000.0
2009-06-19 11:46:00,1.12773,1.12858,1.12773,1.12825,239300000.0
2009-06-19 11:47:00,1.1284,1.12861,1.12792,1.12834,147800000.0
2009-06-19 11:48:00,1.12819,1.12864,1.12795,1.12847,126800000.0
2009-06-19 11:49:00,1.12829,1.12846,1.1278,1.12825,231200000.0
2009-06-19 11:50:00,1.1279,1.1283,1.12775,1.12825,250100000.0
2009-06-19 11:51:00,1.12828,1.12856,1.12768,1.12844,219699999.0
2009-06-19 11:52:00,1.12846,1.12846,1.12785,1.12785,150600000.0
2009-06-19 11:53:00,1.12826,1.12838,1.12771,1.12807,173600000.0
2009-06-19 11:54:00,1.12816,1.12831,1.12763,1.12823,116800000.0
2009-06-19 11:55:00,1.12785,1.12785,1.12739,1.12748,9200000.0
2009-06-19 11:56:00,1.12773,1.12785,1.12738,1.12776,19600000.0
2009-06-19 11:57:00,1.12764,1.12764,1.12733,1.12759,23000000.0
2009-06-19 11:58:00,1.12737,1.12766,1.12722,1.12765,13600000.0
2009-06-19 11:59:00,1.12772,1.12773,1.12708,1.1274,35000000.0
2009-06-19 12:00:00,1.12792,1.12805,1.12744,1.12758,16800000.0
2009-06-19 12:01:00,1.12804,1.12838,1.12796,1.12838,23800000.0
2009-06-19 12:02:00,1.12835,1.1285,1.12806,1.12842,20400000.0
2009-06-19 12:03:00,1.12857,1.12888,1.12841,1.12888,10400000.0
2009-06-19 12:04:00,1.12846,1.12895,1.12836,1.12895,18000000.0
2009-06-19 12:05:00,1.12855,1.12885,1.12814,1.12814,16000000.0
2009-06-19 12:06:00,1.12823,1.1285,1.12764,1.12764,12200000.0
2009-06-19 12:07:00,1.12778,1.12792,1.1272,1.12749,26200000.0
2009-06-19 12:08:00,1.12734,1.12734,1.12665,1.12681,15000000.0
2009-06-19 12:09:00,1.12698,1.12723,1.12673,1.12673,18600000.0
2009-06-19 12:10:00,1.1269,1.12731,1.12684,1.12698,33000000.0
2009-06-19 12:11:00,1.12747,1.12747,1.12675,1.12691,17400000.0
2009-06-19 12:12:00,1.12683,1.12721,1.12659,1.1269,20200000.0
2009-06-19 12:13:00,1.12687,1.12687,1.12654,1.12654,6600000.0
2009-06-19 12:14:00,1.12658,1.12708,1.12658,1.12708,14400000.0
2009-06-19 12:15:00,1.127,1.12722,1.12669,1.12696,24000000.0
2009-06-19 12:16:00,1.12732,1.12736,1.12695,1.12718,10200000.0
2009-06-19 12:17:00,1.12734,1.12746,1.12686,1.12686,20400000.0
2009-06-19 12:18:00,1.12687,1.1273,1.12674,1.12678,20800000.0
2009-06-19 12:19:00,1.1271,1.12724,1.12668,1.12678,19600000.0
2009-06-19 12:20:00,1.12707,1.12731,1.12694,1.12708,24200000.0
2009-06-19 12:21:00,1.12711,1.1272,1.12697,1.12698,17600000.0
2009-06-19 12:22:00,1.12732,1.12741,1.12678,1.12709,19600000.0
2009-06-19 12:23:00,1.12707,1.12758,1.12707,1.12758,9900000.0
2009-06-19 12:24:00,1.12762,1.12798,1.12734,1.12798,34799999.0
2009-06-19 12:25:00,1.12747,1.12805,1.12747,1.12805,7800000.0
2009-06-19 12:26:00,1.12827,1.12827,1.12758,1.12759,13800000.0
2009-06-19 12:27:00,1.12802,1.12812,1.12763,1.12778,13000000.0
2009-06-19 12:28:00,1.12817,1.12818,1.12784,1.12818,13200000.0
2009-06-19 12:29:00,1.12818,1.12822,1.12737,1.12753,26800000.0
2009-06-19 12:30:00,1.1276,1.12815,1.12743,1.1281,24600000.0
2009-06-19 12:31:00,1.1279,1.1279,1.12764,1.12773,20600000.0
2009-06-19 12:32:00,1.12765,1.12813,1.12755,1.12805,24600000.0
2009-06-19 12:33:00,1.12786,1.12805,1.12765,1.12784,15400000.0
2009-06-19 12:34:00,1.12786,1.12802,1.1274,1.1274,21299999.0
2009-06-19 12:35:00,1.12783,1.12797,1.1276,1.1279,18000000.0
2009-06-19 12:36:00,1.12795,1.12795,1.12744,1.12749,10200000.0
2009-06-19 12:37:00,1.12778,1.12794,1.12762,1.12788,17700000.0
2009-06-19 12:38:00,1.12765,1.1279,1.12744,1.12768,10600000.0
2009-06-19 12:39:00,1.12736,1.12764,1.12713,1.12763,15800000.0
2009-06-19 12:40:00,1.12757,1.12759,1.12684,1.12717,22000000.0
2009-06-19 12:41:00,1.1271,1.12758,1.12704,1.1275,19800000.0
2009-06-19 12:42:00,1.12747,1.12774,1.12723,1.12774,5000000.0
2009-06-19 12:43:00,1.12763,1.1278,1.12744,1.12778,21400000.0
2009-06-19 12:44:00,1.1274,1.1278,1.12723,1.1278,20600000.0
2009-06-19 12:45:00,1.12763,1.12801,1.12751,1.12786,22200000.0
2009-06-19 12:46:00,1.12763,1.12802,1.12747,1.12772,20400000.0
2009-06-19 12:47:00,1.12781,1.12805,1.12763,1.12805,27800000.0
2009-06-19 12:48:00,1.12796,1.12818,1.12773,1.12818,7800000.0
2009-06-19 12:49:00,1.12795,1.12832,1.12784,1.12831,10600000.0
2009-06-19 12:50:00,1.12821,1.12832,1.12793,1.12826,13600000.0
2009-06-19 12:51:00,1.12827,1.12839,1.12791,1.12803,27600000.0
2009-06-19 12:52:00,1.12743,1.12803,1.12737,1.12767,27400000.0
2009-06-19 12:53:00,1.1276,1.12777,1.12733,1.12756,25000000.0
2009-06-19 12:54:00,1.12775,1.12775,1.12727,1.12762,23200000.0
2009-06-19 12:55:00,1.1276,1.12767,1.12721,1.12728,27600000.0
2009-06-19 12:56:00,1.12735,1.12765,1.12719,1.1274,19400000.0
2009-06-19 12:57:00,1.12685,1.12731,1.12685,1.12728,15600000.0
2009-06-19 12:58:00,1.12679,1.12717,1.12657,1.12666,26200000.0
2009-06-19 12:59:00,1.12673,1.12701,1.12663,1.12694,20000000.0
2009-06-19 13:00:00,1.12692,1.12704,1.12636,1.1268,35400000.0
2009-06-19 13:01:00,1.12658,1.12719,1.12646,1.12717,16000000.0
2009-06-19 13:02:00,1.12653,1.12653,1.12596,1.12646,11400000.0
2009-06-19 13:03:00,1.12677,1.12687,1.12629,1.12653,31200000.0
2009-06-19 13:04:00,1.1268,1.12704,1.12659,1.12686,22800000.0
2009-06-19 13:05:00,1.12719,1.12729,1.12675,1.12688,20400000.0
2009-06-19 13:06:00,1.12705,1.12716,1.12682,1.12703,23800000.0
2009-06-19 13:07:00,1.1269,1.12732,1.1269,1.12716,26200000.0
2009-06-19 13:08:00,1.12733,1.12733,1.12659,1.12679,29600000.0
2009-06-19 13:09:00,1.12705,1.12705,1.12655,1.12688,18600000.0
2009-06-19 13:10:00,1.12682,1.1269,1.12642,1.12676,29800000.0
2009-06-19 13:11:00,1.12686,1.12716,1.12662,1.1269,19600000.0
2009-06-19 13:12:00,1.127,1.1272,1.12684,1.12717,74999998.0
2009-06-19 13:13:00,1.1272,1.12722,1.12663,1.12709,27400000.0
2009-06-19 13:14:00,1.12719,1.12729,1.12685,1.12685,5000000.0
2009-06-19 13:15:00,1.1271,1.12715,1.12642,1.12658,25400000.0
2009-06-19 13:16:00,1.1263,1.12641,1.12592,1.12592,12000000.0
2009-06-19 13:17:00,1.12605,1.12659,1.12596,1.12659,35800000.0
2009-06-19 13:18:00,1.12653,1.12658,1.12616,1.1263,15800000.0
2009-06-19 13:19:00,1.12623,1.12673,1.12611,1.12673,14600000.0
2009-06-19 13:20:00,1.12643,1.12652,1.12594,1.12628,27200000.0
2009-06-19 13:21:00,1.1262,1.12653,1.12598,1.12652,11000000.0
2009-06-19 13:22:00,1.12595,1.12621,1.12585,1.12621,22200000.0
2009-06-19 13:23:00,1.12567,1.12612,1.12547,1.12577,24800000.0
2009-06-19 13:24:00,1.12548,1.12593,1.12518,1.12583,21600000.0
2009-06-19 13:25:00,1.12584,1.12605,1.12543,1.12588,33200000.0
2009-06-19 13:26:00,1.12576,1.12619,1.12561,1.12576,12800000.0
2009-06-19 13:27:00,1.12577,1.12604,1.12552,1.12604,32600000.0
2009-06-19 13:28:00,1.12622,1.12639,1.1258,1.12639,16400000.0
2009-06-19 13:29:00,1.1262,1.12628,1.12592,1.126,23000000.0
2009-06-19 13:30:00,1.12605,1.1266,1.1259,1.12647,23400000.0
2009-06-19 13:31:00,1.1266,1.12674,1.12623,1.12663,14000000.0
2009-06-19 13:32:00,1.12668,1.12701,1.12645,1.12701,20600000.0
2009-06-19 13:33:00,1.12697,1.12699,1.1265,1.12655,14000000.0
2009-06-19 13:34:00,1.12722,1.1274,1.12678,1.12729,15600000.0
2009-06-19 13:35:00,1.12718,1.12774,1.12701,1.12774,11800000.0
2009-06-19 13:36:00,1.12791,1.12834,1.12778,1.12823,24200000.0
2009-06-19 13:37:00,1.12775,1.12797,1.1274,1.12763,16600000.0
2009-06-19 13:38:00,1.12742,1.12742,1.1265,1.1265,5200000.0
2009-06-19 13:39:00,1.12685,1.12688,1.12611,1.12625,16200000.0
2009-06-19 13:40:00,1.12646,1.12726,1.12619,1.12712,27600000.0
2009-06-19 13:41:00,1.12742,1.12742,1.1269,1.12702,25200000.0
2009-06-19 13:42:00,1.12722,1.12733,1.12675,1.127,11600000.0
2009-06-19 13:43:00,1.12661,1.12719,1.12644,1.12715,27600000.0
2009-06-19 13:44:00,1.12675,1.12684,1.12647,1.12684,16600000.0
2009-06-19 13:45:00,1.12693,1.12698,1.12671,1.12671,6400000.0
2009-06-19 13:46:00,1.12692,1.12713,1.12643,1.12656,18100000.0
2009-06-19 13:47:00,1.12665,1.12669,1.12625,1.12647,20200000.0
2009-06-19 13:48:00,1.12632,1.12658,1.12592,1.12592,21000000.0
2009-06-19 13:49:00,1.12632,1.12679,1.12602,1.12635,15800000.0
2009-06-19 13:50:00,1.1262,1.12639,1.12579,1.1263,35900000.0
2009-06-19 13:51:00,1.12602,1.12626,1.12569,1.12579,12800000.0
2009-06-19 13:52:00,1.12615,1.12634,1.12581,1.1262,26800000.0
2009-06-19 13:53:00,1.12573,1.12627,1.12567,1.12602,19600000.0
2009-06-19 13:54:00,1.12634,1.12656,1.1256,1.12596,25400000.0
2009-06-19 13:55:00,1.1264,1.12673,1.12617,1.12617,86200002.0
2009-06-19 13:56:00,1.12662,1.12725,1.1265,1.12702,21600000.0
2009-06-19 13:57:00,1.12702,1.12712,1.1267,1.12711,37000000.0
2009-06-19 13:58:00,1.12678,1.12731,1.12678,1.12722,14600000.0
2009-06-19 13:59:00,1.12733,1.12742,1.12654,1.12715,23800000.0
2009-06-19 14:00:00,1.12737,1.12743,1.12689,1.12692,9000000.0
2009-06-19 14:01:00,1.12685,1.12755,1.12685,1.12755,27600000.0
2009-06-19 14:02:00,1.1272,1.12727,1.12649,1.12668,23200000.0
2009-06-19 14:03:00,1.12672,1.12706,1.12648,1.12666,16200000.0
2009-06-19 14:04:00,1.12652,1.12685,1.12633,1.12683,11200000.0
2009-06-19 14:05:00,1.12648,1.12667,1.12632,1.12632,36800000.0
2009-06-19 14:06:00,1.12666,1.12686,1.12641,1.12671,20600000.0
2009-06-19 14:07:00,1.12657,1.12672,1.12616,1.12648,26800000.0
2009-06-19 14:08:00,1.1268,1.12705,1.12629,1.12705,19800000.0
2009-06-19 14:09:00,1.12688,1.12697,1.12646,1.12667,21800000.0
2009-06-19 14:10:00,1.12658,1.12702,1.12658,1.12695,23600000.0
2009-06-19 14:11:00,1.12742,1.12742,1.1269,1.12706,47000001.0
2009-06-19 14:12:00,1.12697,1.1271,1.1266,1.12696,15200000.0
2009-06-19 14:13:00,1.12693,1.12736,1.12676,1.12728,13600000.0
2009-06-19 14:14:00,1.12731,1.12731,1.12672,1.12704,14600000.0
2009-06-19 14:15:00,1.12707,1.12727,1.12686,1.12727,21000000.0
2009-06-19 14:16:00,1.12759,1.12789,1.12689,1.12749,19200000.0
2009-06-19 14:17:00,1.12797,1.12811,1.12729,1.12729,9200000.0
2009-06-19 14:18:00,1.12725,1.12726,1.12609,1.12625,20800000.0
2009-06-19 14:19:00,1.12604,1.12632,1.12588,1.1263,10600000.0
2009-06-19 14:20:00,1.1264,1.12643,1.12578,1.12612,11600000.0
2009-06-19 14:21:00,1.12635,1.12641,1.12588,1.1262,17600000.0
2009-06-19 14:22:00,1.12655,1.12659,1.12576,1.1263,19600000.0
2009-06-19 14:23:00,1.12563,1.12635,1.12561,1.12611,27600000.0
2009-06-19 14:24:00,1.12611,1.12653,1.12549,1.12549,19200000.0
2009-06-19 14:25:00,1.12604,1.12632,1.12575,1.12593,13200000.0
2009-06-19 14:26:00,1.12565,1.12601,1.12533,1.1254,20000000.0
2009-06-19 14:27:00,1.12535,1.12548,1.12447,1.12509,17600000.0
2009-06-19 14:28:00,1.12497,1.12532,1.12473,1.12505,15800000.0
2009-06-19 14:29:00,1.1249,1.12524,1.1248,1.12524,23300000.0
2009-06-19 14:30:00,1.12565,1.12696,1.12563,1.12696,75800002.0
2009-06-19 14:31:00,1.12702,1.12747,1.1267,1.12685,26600000.0
2009-06-19 14:32:00,1.12704,1.12714,1.12595,1.12606,24200000.0
2009-06-19 14:33:00,1.12632,1.12639,1.12601,1.1263,21000000.0
2009-06-19 14:34:00,1.12638,1.12672,1.12615,1.1265,24800000.0
2009-06-19 14:35:00,1.12693,1.12696,1.12587,1.12605,15800000.0
2009-06-19 14:36:00,1.12618,1.12618,1.12537,1.12607,31000000.0
2009-06-19 14:37:00,1.12633,1.1268,1.12588,1.1268,38400001.0
2009-06-19 14:38:00,1.12702,1.12714,1.12656,1.12662,29400000.0
2009-06-19 14:39:00,1.12693,1.12698,1.12647,1.12685,26800000.0
2009-06-19 14:40:00,1.12673,1.12684,1.12659,1.12672,26000000.0
2009-06-19 14:41:00,1.12653,1.1269,1.12653,1.12678,23600000.0
2009-06-19 14:42:00,1.12705,1.12705,1.12671,1.12699,18800000.0
2009-06-19 14:43:00,1.12735,1.12735,1.12665,1.12723,15200000.0
2009-06-19 14:44:00,1.12762,1.12788,1.12724,1.12778,28400000.0
2009-06-19 14:45:00,1.12802,1.12884,1.12786,1.12884,30400000.0
2009-06-19 14:46:00,1.12905,1.1293,1.12866,1.129,21600000.0
2009-06-19 14:47:00,1.12896,1.12927,1.12854,1.12907,28200000.0
2009-06-19 14:48:00,1.12881,1.12944,1.12881,1.12933,37800000.0
2009-06-19 14:49:00,1.12913,1.12934,1.1289,1.1291,21000000.0
2009-06-19 14:50:00,1.12897,1.12934,1.12878,1.12919,30000000.0
2009-06-19 14:51:00,1.1291,1.12947,1.12908,1.12936,13400000.0
2009-06-19 14:52:00,1.12928,1.12958,1.12902,1.12919,15600000.0
2009-06-19 14:53:00,1.12916,1.12938,1.12883,1.12904,24200000.0
2009-06-19 14:54:00,1.12886,1.12907,1.12856,1.12862,26200000.0
2009-06-19 14:55:00,1.129,1.12915,1.12845,1.12853,69999998.0
2009-06-19 14:56:00,1.12872,1.1289,1.12849,1.12886,34000000.0
2009-06-19 14:57:00,1.12865,1.12882,1.12844,1.12882,67400002.0
2009-06-19 14:58:00,1.12912,1.12912,1.12858,1.12901,15600000.0
2009-06-19 14:59:00,1.12918,1.12946,1.12895,1.12946,13400000.0
2009-06-19 15:00:00,1.12952,1.12954,1.12856,1.12897,13600000.0
2009-06-19 15:01:00,1.12913,1.1292,1.12878,1.12878,18800000.0
2009-06-19 15:02:00,1.129,1.12903,1.1284,1.12858,26400000.0
2009-06-19 15:03:00,1.1288,1.129,1.12848,1.12853,25600000.0
2009-06-19 15:04:00,1.12837,1.12867,1.12821,1.12821,27800000.0
2009-06-19 15:05:00,1.12847,1.1287,1.12822,1.12826,70399998.0
2009-06-19 15:06:00,1.12828,1.1285,1.1281,1.12828,27200000.0
2009-06-19 15:07:00,1.1285,1.1289,1.12815,1.1289,23400000.0
2009-06-19 15:08:00,1.1289,1.12927,1.12866,1.12927,26200000.0
2009-06-19 15:09:00,1.12925,1.12968,1.12902,1.12957,35100000.0
2009-06-19 15:10:00,1.13015,1.13034,1.12973,1.13034,28200000.0
2009-06-19 15:11:00,1.13008,1.13029,1.12978,1.12982,33000000.0
2009-06-19 15:12:00,1.12978,1.13093,1.12968,1.1309,8400000.0
2009-06-19 15:13:00,1.13107,1.13135,1.13079,1.13118,26400000.0
2009-06-19 15:14:00,1.13115,1.1314,1.1307,1.1314,69400002.0
2009-06-19 15:15:00,1.13122,1.13132,1.13097,1.13116,21400000.0
2009-06-19 15:16:00,1.13116,1.13139,1.13082,1.13114,26200000.0
2009-06-19 15:17:00,1.13075,1.13102,1.13048,1.13096,29200000.0
2009-06-19 15:18:00,1.13097,1.1311,1.13064,1.13085,18200000.0
2009-06-19 15:19:00,1.13043,1.13094,1.13043,1.13094,33800000.0
2009-06-19 15:20:00,1.1307,1.13085,1.13028,1.13048,24000000.0
2009-06-19 15:21:00,1.13055,1.13087,1.13036,1.1308,34000000.0
2009-06-19 15:22:00,1.13085,1.13085,1.13041,1.13075,82300001.0
2009-06-19 15:23:00,1.13095,1.13095,1.13028,1.13059,22400000.0
2009-06-19 15:24:00,1.1303,1.13092,1.13026,1.13082,8600000.0
2009-06-19 15:25:00,1.13073,1.13098,1.13042,1.1308,24200000.0
2009-06-19 15:26:00,1.1311,1.13127,1.13067,1.13082,29400000.0
2009-06-19 15:27:00,1.13068,1.13095,1.13056,1.13095,30000000.0
2009-06-19 15:28:00,1.13112,1.13124,1.13072,1.13097,28600000.0
2009-06-19 15:29:00,1.1308,1.13121,1.13055,1.1311,20800000.0
2009-06-19 15:30:00,1.1309,1.13121,1.13069,1.13104,18000000.0
2009-06-19 15:31:00,1.13091,1.13112,1.13075,1.13112,33800000.0
2009-06-19 15:32:00,1.13086,1.13086,1.13045,1.13073,20000000.0
2009-06-19 15:33:00,1.13055,1.13066,1.13019,1.13041,15800000.0
2009-06-19 15:34:00,1.1305,1.13107,1.1305,1.13089,11800000.0
2009-06-19 15:35:00,1.13092,1.13098,1.1302,1.1302,21200000.0
2009-06-19 15:36:00,1.13008,1.13072,1.12995,1.13072,26000000.0
2009-06-19 15:37:00,1.13039,1.13069,1.12992,1.13069,17200000.0
2009-06-19 15:38:00,1.13076,1.13115,1.13063,1.13097,18200000.0
2009-06-19 15:39:00,1.13095,1.13108,1.13051,1.13085,42200000.0
2009-06-19 15:40:00,1.1312,1.1314,1.13083,1.13131,41400000.0
2009-06-19 15:41:00,1.1312,1.13184,1.13116,1.1316,22000000.0
2009-06-19 15:42:00,1.13126,1.13145,1.13095,1.13122,20400000.0
2009-06-19 15:43:00,1.13096,1.13182,1.13096,1.13182,21600000.0
2009-06-19 15:44:00,1.13155,1.1316,1.13111,1.13111,19200000.0
2009-06-19 15:45:00,1.13121,1.13154,1.13077,1.13154,16800000.0
2009-06-19 15:46:00,1.13202,1.13255,1.13165,1.13255,36800000.0
2009-06-19 15:47:00,1.13257,1.13342,1.13253,1.13336,20000000.0
2009-06-19 15:48:00,1.13327,1.13376,1.13298,1.13316,72200002.0
2009-06-19 15:49:00,1.13307,1.13373,1.13283,1.13332,40400000.0
2009-06-19 15:50:00,1.13337,1.13345,1.13291,1.13302,12800000.0
2009-06-19 15:51:00,1.13325,1.13377,1.13288,1.13293,11800000.0
2009-06-19 15:52:00,1.13291,1.13322,1.1327,1.13317,14800000.0
2009-06-19 15:53:00,1.13315,1.1333,1.13297,1.13318,15600000.0
2009-06-19 15:54:00,1.13344,1.1335,1.13288,1.13323,16400000.0
2009-06-19 15:55:00,1.1331,1.1335,1.13301,1.13328,29400000.0
2009-06-19 15:56:00,1.13318,1.13387,1.13306,1.13387,16600000.0
2009-06-19 15:57:00,1.13392,1.13392,1.133,1.13347,23600000.0
2009-06-19 15:58:00,1.13333,1.13345,1.133,1.13317,21600000.0
2009-06-19 15:59:00,1.13293,1.13431,1.13286,1.13431,30800000.0
2009-06-19 16:00:00,1.13397,1.13398,1.13329,1.13329,15400000.0
2009-06-19 16:01:00,1.13303,1.13344,1.13279,1.13305,28400000.0
2009-06-19 16:02:00,1.13313,1.13373,1.13284,1.13335,12000000.0
2009-06-19 16:03:00,1.1331,1.13398,1.13293,1.13384,12800000.0
2009-06-19 16:04:00,1.13395,1.13397,1.13321,1.13353,23200000.0
2009-06-19 16:05:00,1.1337,1.13385,1.13335,1.1335,130200000.0
2009-06-19 16:06:00,1.1335,1.1342,1.1334,1.1342,143400000.0
2009-06-19 16:07:00,1.13395,1.1342,1.13375,1.1342,133200000.0
2009-06-19 16:08:00,1.13425,1.1348,1.13415,1.1344,211600000.0
2009-06-19 16:09:00,1.1344,1.1345,1.1341,1.1342,234600000.0
2009-06-19 16:10:00,1.1342,1.1345,1.134,1.1344,334400000.0
2009-06-19 16:11:00,1.1344,1.1347,1.13435,1.1345,109600000.0
2009-06-19 16:12:00,1.13455,1.13495,1.1345,1.1347,150600000.0
2009-06-19 16:13:00,1.1348,1.1357,1.1346,1.1357,639600005.0
2009-06-19 16:14:00,1.1358,1.1364,1.1357,1.1359,329199998.0
2009-06-19 16:15:00,1.1359,1.1362,1.1355,1.1356,287800000.0
2009-06-19 16:16:00,1.1356,1.1356,1.1351,1.1353,133600000.0
2009-06-19 16:17:00,1.1353,1.1353,1.1346,1.1348,275000002.0
2009-06-19 16:18:00,1.1348,1.1357,1.1346,1.13545,214800000.0
2009-06-19 16:19:00,1.13545,1.1357,1.13495,1.13495,183200000.0
2009-06-19 16:20:00,1.13495,1.13565,1.13495,1.13545,262199997.0
2009-06-19 16:21:00,1.1354,1.1358,1.13505,1.1357,107400000.0
2009-06-19 16:22:00,1.1356,1.1358,1.13505,1.1353,217200000.0
2009-06-19 16:23:00,1.1352,1.1354,1.1351,1.1354,118000000.0
2009-06-19 16:24:00,1.1354,1.1354,1.1346,1.1347,298000000.0
2009-06-19 16:25:00,1.13465,1.1351,1.13465,1.135,215000000.0
2009-06-19 16:26:00,1.13495,1.1351,1.1347,1.1347,154600000.0
2009-06-19 16:27:00,1.13475,1.1354,1.1347,1.1354,144400000.0
2009-06-19 16:28:00,1.1354,1.1358,1.1353,1.1357,113700000.0
2009-06-19 16:29:00,1.1357,1.1358,1.13515,1.13545,126400000.0
2009-06-19 16:30:00,1.1355,1.1356,1.1351,1.1352,253800000.0
2009-06-19 16:31:00,1.1351,1.13535,1.13465,1.1353,225000000.0
2009-06-19 16:32:00,1.13525,1.13535,1.13465,1.1352,217999998.0
2009-06-19 16:33:00,1.1352,1.1352,1.13475,1.13485,131000000.0
2009-06-19 16:34:00,1.1349,1.1352,1.1348,1.135,177800000.0
2009-06-19 16:35:00,1.1351,1.1352,1.13475,1.1349,73400000.0
2009-06-19 16:36:00,1.13495,1.1351,1.1344,1.1346,182800000.0
2009-06-19 16:37:00,1.1346,1.1351,1.1343,1.1351,156400000.0
2009-06-19 16:38:00,1.1351,1.1351,1.13475,1.1349,181400000.0
2009-06-19 16:39:00,1.1349,1.135,1.1347,1.1347,79600000.0
2009-06-19 16:40:00,1.1347,1.135,1.1347,1.1349,106000000.0
2009-06-19 16:41:00,1.1349,1.13495,1.1344,1.1347,234800000.0
2009-06-19 16:42:00,1.1348,1.13505,1.13475,1.1349,163000000.0
2009-06-19 16:43:00,1.135,1.135,1.13445,1.1345,169400000.0
2009-06-19 16:44:00,1.1345,1.1347,1.13405,1.1344,240400000.0
2009-06-19 16:45:00,1.1346,1.1348,1.13405,1.1347,157200000.0
2009-06-19 16:46:00,1.1347,1.1349,1.1344,1.1348,128800000.0
2009-06-19 16:47:00,1.1347,1.1347,1.1344,1.1345,158000000.0
2009-06-19 16:48:00,1.1345,1.1346,1.1341,1.1344,106200000.0
2009-06-19 16:49:00,1.1345,1.1345,1.134,1.13405,146800000.0
2009-06-19 16:50:00,1.13405,1.1343,1.1339,1.1341,148000000.0
2009-06-19 16:51:00,1.1341,1.13465,1.1341,1.1345,96600000.0
2009-06-19 16:52:00,1.1345,1.1346,1.1342,1.1343,81899999.0
2009-06-19 16:53:00,1.1343,1.1344,1.13375,1.1342,219100000.0
2009-06-19 16:54:00,1.1342,1.1342,1.1332,1.1332,128400000.0
2009-06-19 16:55:00,1.13325,1.1338,1.13315,1.1338,175800000.0
2009-06-19 16:56:00,1.1338,1.1338,1.13325,1.1338,131800000.0
2009-06-19 16:57:00,1.1338,1.13395,1.1335,1.13375,97400000.0
2009-06-19 16:58:00,1.1338,1.134,1.13345,1.1335,168600000.0
2009-06-19 16:59:00,1.1335,1.1335,1.13305,1.1334,271800000.0
2009-06-19 17:00:00,1.13345,1.13375,1.1331,1.1335,275000000.0
2009-06-19 17:01:00,1.1335,1.1339,1.13315,1.13385,141200000.0
2009-06-19 17:02:00,1.13385,1.134,1.13355,1.1339,202800000.0
2009-06-19 17:03:00,1.1339,1.134,1.13335,1.1336,269800000.0
2009-06-19 17:04:00,1.1336,1.1339,1.1336,1.1338,73600000.0
2009-06-19 17:05:00,1.13375,1.134,1.1334,1.1339,154200000.0
2009-06-19 17:06:00,1.1338,1.1341,1.13355,1.134,154600000.0
2009-06-19 17:07:00,1.1339,1.1342,1.1333,1.1341,144600000.0
2009-06-19 17:08:00,1.1341,1.1342,1.13355,1.134,113600000.0
2009-06-19 17:09:00,1.134,1.134,1.1336,1.134,126600000.0
2009-06-19 17:10:00,1.1341,1.13425,1.1336,1.13365,200600000.0
2009-06-19 17:11:00,1.13365,1.134,1.13345,1.134,192600001.0
2009-06-19 17:12:00,1.1341,1.1344,1.13385,1.13415,182800000.0
2009-06-19 17:13:00,1.13415,1.1344,1.13395,1.1342,229600000.0
2009-06-19 17:14:00,1.1342,1.13435,1.13415,1.13425,260000000.0
2009-06-19 17:15:00,1.1342,1.13445,1.13395,1.1343,230200000.0
2009-06-19 17:16:00,1.1343,1.1345,1.13405,1.1344,278000000.0
2009-06-19 17:17:00,1.1343,1.1349,1.1342,1.13465,240599998.0
2009-06-19 17:18:00,1.1347,1.135,1.13435,1.1348,178200000.0
2009-06-19 17:19:00,1.13475,1.1352,1.1346,1.1346,290000000.0
2009-06-19 17:20:00,1.13465,1.1356,1.13465,1.1353,126699999.0
2009-06-19 17:21:00,1.1353,1.1354,1.1351,1.1351,80000000.0
2009-06-19 17:22:00,1.1351,1.1358,1.1351,1.1358,117000000.0
2009-06-19 17:23:00,1.1356,1.13605,1.1356,1.1359,156600000.0
2009-06-19 17:24:00,1.136,1.1361,1.13525,1.1353,193500000.0
2009-06-19 17:25:00,1.1353,1.1353,1.13465,1.1348,211800000.0
2009-06-19 17:26:00,1.13475,1.1349,1.1347,1.1348,142000000.0
2009-06-19 17:27:00,1.1348,1.1348,1.1342,1.1343,132000000.0
2009-06-19 17:28:00,1.1343,1.1345,1.13405,1.1342,217000000.0
2009-06-19 17:29:00,1.1342,1.1345,1.1341,1.1345,150200000.0
2009-06-19 17:30:00,1.13445,1.13445,1.1342,1.1343,114600000.0
2009-06-19 17:31:00,1.1344,1.1344,1.13405,1.1344,187000000.0
2009-06-19 17:32:00,1.13435,1.1344,1.13375,1.1338,205700000.0
2009-06-19 17:33:00,1.1338,1.1341,1.1327,1.13295,240000000.0
2009-06-19 17:34:00,1.13295,1.13325,1.1327,1.13305,110600000.0
2009-06-19 17:35:00,1.13305,1.1332,1.1327,1.1329,108200000.0
2009-06-19 17:36:00,1.1329,1.1329,1.13185,1.132,162400000.0
2009-06-19 17:37:00,1.132,1.132,1.1311,1.13165,176800000.0
2009-06-19 17:38:00,1.1317,1.132,1.1315,1.1315,261500000.0
2009-06-19 17:39:00,1.1315,1.1317,1.13115,1.1312,294000000.0
2009-06-19 17:40:00,1.1312,1.1313,1.13065,1.1309,223400000.0
2009-06-19 17:41:00,1.1308,1.1309,1.1301,1.1306,316600000.0
2009-06-19 17:42:00,1.1308,1.1308,1.1305,1.1308,219200000.0
2009-06-19 17:43:00,1.1308,1.13105,1.1306,1.1308,172400000.0
2009-06-19 17:44:00,1.131,1.1315,1.13095,1.13135,172200000.0
2009-06-19 17:45:00,1.1315,1.1315,1.131,1.13125,155000000.0
2009-06-19 17:46:00,1.1313,1.1316,1.1307,1.1308,287000000.0
2009-06-19 17:47:00,1.1309,1.131,1.13025,1.1305,156800000.0
2009-06-19 17:48:00,1.1306,1.1309,1.13015,1.13015,219000000.0
2009-06-19 17:49:00,1.13015,1.1303,1.1298,1.1298,727300018.0
2009-06-19 17:50:00,1.12975,1.1302,1.12935,1.1296,578800005.0
2009-06-19 17:51:00,1.1296,1.1296,1.12875,1.12875,596000010.0
2009-06-19 17:52:00,1.12875,1.1294,1.12875,1.1293,224800001.0
2009-06-19 17:53:00,1.1293,1.12955,1.1292,1.12945,325000001.0
2009-06-19 17:54:00,1.12945,1.12945,1.12895,1.1291,277000000.0
2009-06-19 17:55:00,1.1291,1.12915,1.12865,1.1291,396000000.0
2009-06-19 17:56:00,1.1292,1.1292,1.1284,1.1284,260000000.0
2009-06-19 17:57:00,1.1286,1.1293,1.1284,1.12925,252600000.0
2009-06-19 17:58:00,1.12925,1.12925,1.1282,1.1285,224400000.0
2009-06-19 17:59:00,1.1286,1.1288,1.1283,1.1288,106400000.0
2009-06-19 18:00:00,1.12875,1.12915,1.1286,1.129,117800000.0
2009-06-19 18:01:00,1.1289,1.1295,1.12885,1.1295,150600000.0
2009-06-19 18:02:00,1.1295,1.12975,1.12925,1.1296,124200000.0
2009-06-19 18:03:00,1.1296,1.1301,1.1295,1.12995,186700000.0
2009-06-19 18:04:00,1.12995,1.1303,1.12995,1.1302,88000000.0
2009-06-19 18:05:00,1.1303,1.13055,1.13,1.1303,72200000.0
2009-06-19 18:06:00,1.1303,1.1304,1.1301,1.1302,104000000.0
2009-06-19 18:07:00,1.1302,1.1304,1.12995,1.1304,95200000.0
2009-06-19 18:08:00,1.1304,1.1304,1.12955,1.12965,91400000.0
2009-06-19 18:09:00,1.1297,1.1301,1.12955,1.1301,126400000.0
2009-06-19 18:10:00,1.1301,1.1306,1.1295,1.1302,141600000.0
2009-06-19 18:11:00,1.1302,1.1306,1.1301,1.13015,117800000.0
2009-06-19 18:12:00,1.13015,1.1308,1.1301,1.1308,60800000.0
2009-06-19 18:13:00,1.1308,1.1308,1.1304,1.1305,51200000.0
2009-06-19 18:14:00,1.1305,1.1305,1.1301,1.1301,48400000.0
2009-06-19 18:15:00,1.1301,1.1301,1.1296,1.1298,86800000.0
2009-06-19 18:16:00,1.1299,1.13015,1.12985,1.1299,68000000.0
2009-06-19 18:17:00,1.1299,1.1305,1.12985,1.1303,45000000.0
2009-06-19 18:18:00,1.13045,1.13055,1.1303,1.1305,31200000.0
2009-06-19 18:19:00,1.1305,1.13055,1.12995,1.13,81800000.0
2009-06-19 18:20:00,1.1301,1.1305,1.1301,1.1305,110999998.0
2009-06-19 18:21:00,1.1305,1.131,1.1303,1.1309,88600000.0
2009-06-19 18:22:00,1.1309,1.13115,1.1307,1.1308,146299999.0
2009-06-19 18:23:00,1.1308,1.1312,1.1307,1.1312,221200000.0
2009-06-19 18:24:00,1.1311,1.1314,1.1307,1.1313,79400000.0
2009-06-19 18:25:00,1.1313,1.1314,1.131,1.1312,170800000.0
2009-06-19 18:26:00,1.1313,1.1315,1.13115,1.13135,145700000.0
2009-06-19 18:27:00,1.13135,1.13155,1.13095,1.13095,106200000.0
2009-06-19 18:28:00,1.131,1.1313,1.13085,1.1311,179600000.0
2009-06-19 18:29:00,1.1311,1.13145,1.13085,1.1309,144400000.0
2009-06-19 18:30:00,1.1309,1.1313,1.13085,1.1313,90400000.0
2009-06-19 18:31:00,1.1313,1.1317,1.1311,1.1315,111600000.0
2009-06-19 18:32:00,1.1316,1.1318,1.1314,1.13175,145400000.0
2009-06-19 18:33:00,1.1318,1.1319,1.1315,1.1317,117400000.0
2009-06-19 18:34:00,1.1316,1.1321,1.1315,1.132,209200000.0
2009-06-19 18:35:00,1.132,1.1327,1.13175,1.1322,242000000.0
2009-06-19 18:36:00,1.13225,1.1324,1.1318,1.13225,139100000.0
2009-06-19 18:37:00,1.1323,1.13245,1.13195,1.13245,56800000.0
2009-06-19 18:38:00,1.13245,1.1327,1.13245,1.1326,57400000.0
2009-06-19 18:39:00,1.1326,1.13305,1.1326,1.13305,85400000.0
2009-06-19 18:40:00,1.1331,1.1331,1.1329,1.1331,97700000.0
2009-06-19 18:41:00,1.1331,1.1331,1.13305,1.1331,73400000.0
2009-06-19 18:42:00,1.1331,1.1331,1.133,1.13305,482500000.0
2009-06-19 18:43:00,1.13305,1.13305,1.1323,1.1323,206400000.0
2009-06-19 18:44:00,1.1323,1.13245,1.1322,1.1324,35800000.0
2009-06-19 18:45:00,1.1323,1.1326,1.1323,1.1325,55600000.0
2009-06-19 18:46:00,1.1325,1.1326,1.13225,1.13245,44800000.0
2009-06-19 18:47:00,1.1325,1.13295,1.1323,1.1328,60200000.0
2009-06-19 18:48:00,1.1328,1.1328,1.13255,1.1326,26400000.0
2009-06-19 18:49:00,1.1324,1.1328,1.13235,1.13245,74200000.0
2009-06-19 18:50:00,1.13245,1.1327,1.13245,1.1327,93200000.0
2009-06-19 18:51:00,1.1327,1.1328,1.1327,1.1328,35000000.0
2009-06-19 18:52:00,1.1328,1.1328,1.1324,1.13265,84200000.0
2009-06-19 18:53:00,1.13255,1.1326,1.13245,1.1326,113000000.0
2009-06-19 18:54:00,1.13255,1.1326,1.1325,1.1325,33200000.0
2009-06-19 18:55:00,1.1325,1.1326,1.13245,1.1326,166400000.0
2009-06-19 18:56:00,1.1326,1.1329,1.1326,1.1329,27800000.0
2009-06-19 18:57:00,1.1329,1.1331,1.1329,1.1331,21400000.0
2009-06-19 18:58:00,1.1332,1.1335,1.133,1.1335,56600000.0
2009-06-19 18:59:00,1.1335,1.13395,1.13325,1.13395,176400000.0
2009-06-19 19:00:00,1.134,1.1343,1.13385,1.1339,208500000.0
2009-06-19 19:01:00,1.1339,1.1339,1.13375,1.1339,172200000.0
2009-06-19 19:02:00,1.1338,1.1338,1.13345,1.1335,62200000.0
2009-06-19 19:03:00,1.1334,1.13355,1.13325,1.1335,146400000.0
2009-06-19 19:04:00,1.13315,1.1334,1.13315,1.13335,94600000.0
2009-06-19 19:05:00,1.13325,1.13325,1.1328,1.1329,85200000.0
2009-06-19 19:06:00,1.1329,1.1329,1.1327,1.13285,295400000.0
2009-06-19 19:07:00,1.13285,1.1333,1.1328,1.1332,129800000.0
2009-06-19 19:08:00,1.1331,1.1333,1.13295,1.133,76700000.0
2009-06-19 19:09:00,1.1331,1.1331,1.13295,1.133,58800000.0
2009-06-19 19:10:00,1.133,1.1332,1.1329,1.13295,66400000.0
2009-06-19 19:11:00,1.13295,1.1332,1.1329,1.13315,68600000.0
2009-06-19 19:12:00,1.1332,1.1332,1.1327,1.1328,107200000.0
2009-06-19 19:13:00,1.1328,1.1329,1.13245,1.13275,116400000.0
2009-06-19 19:14:00,1.1328,1.1328,1.1324,1.13245,70400000.0
2009-06-19 19:15:00,1.13245,1.13245,1.1318,1.1324,191600000.0
2009-06-19 19:16:00,1.1323,1.1323,1.13165,1.1318,167200000.0
2009-06-19 19:17:00,1.1318,1.132,1.1317,1.132,115800000.0
2009-06-19 19:18:00,1.132,1.132,1.13125,1.1315,97800000.0
2009-06-19 19:19:00,1.1314,1.1318,1.1314,1.1317,55000000.0
2009-06-19 19:20:00,1.1318,1.1321,1.1315,1.13195,41800000.0
2009-06-19 19:21:00,1.1319,1.1319,1.1317,1.1317,53800000.0
2009-06-19 19:22:00,1.1317,1.1321,1.1315,1.1319,55400000.0
2009-06-19 19:23:00,1.1317,1.1319,1.1316,1.1319,24000000.0
2009-06-19 19:24:00,1.1319,1.1319,1.13155,1.1316,41600000.0
2009-06-19 19:25:00,1.13155,1.1319,1.13155,1.1319,71400000.0
2009-06-19 19:26:00,1.1319,1.1322,1.13175,1.13185,65600000.0
2009-06-19 19:27:00,1.1321,1.1325,1.13205,1.1325,89600000.0
2009-06-19 19:28:00,1.1325,1.1325,1.13245,1.1325,25200000.0
2009-06-19 19:29:00,1.1325,1.13255,1.13195,1.1321,67000000.0
2009-06-19 19:30:00,1.13205,1.1321,1.1318,1.13205,42200000.0
2009-06-19 19:31:00,1.13185,1.13205,1.1318,1.1319,42000000.0
2009-06-19 19:32:00,1.1319,1.1319,1.1312,1.1312,161200000.0
2009-06-19 19:33:00,1.13135,1.1314,1.1309,1.1311,149300000.0
2009-06-19 19:34:00,1.1311,1.1311,1.13065,1.1307,88400000.0
2009-06-19 19:35:00,1.1307,1.1308,1.13055,1.1306,179600000.0
2009-06-19 19:36:00,1.1306,1.13115,1.1305,1.1306,104800000.0
2009-06-19 19:37:00,1.1306,1.1313,1.1306,1.1313,44800000.0
2009-06-19 19:38:00,1.1314,1.1314,1.13105,1.1312,72600000.0
2009-06-19 19:39:00,1.1313,1.1314,1.1313,1.1313,35000000.0
2009-06-19 19:40:00,1.1314,1.1314,1.13105,1.1312,107800000.0
2009-06-19 19:41:00,1.1312,1.1312,1.13055,1.1307,60200000.0
2009-06-19 19:42:00,1.1307,1.131,1.13065,1.13085,111000000.0
2009-06-19 19:43:00,1.13085,1.131,1.13085,1.1309,39600000.0
2009-06-19 19:44:00,1.131,1.1311,1.1309,1.1311,59400000.0
2009-06-19 19:45:00,1.1311,1.1315,1.13105,1.1314,75000000.0
2009-06-19 19:46:00,1.1313,1.1318,1.1313,1.1317,61400000.0
2009-06-19 19:47:00,1.1318,1.1319,1.1313,1.13155,59600000.0
2009-06-19 19:48:00,1.1315,1.1316,1.1314,1.1315,25400000.0
2009-06-19 19:49:00,1.1315,1.1316,1.1315,1.1316,29800000.0
2009-06-19 19:50:00,1.1317,1.1317,1.1313,1.1313,27200000.0
2009-06-19 19:51:00,1.1313,1.1314,1.13105,1.1311,54400000.0
2009-06-19 19:52:00,1.1311,1.1311,1.13075,1.1311,91600000.0
2009-06-19 19:53:00,1.1311,1.1313,1.13105,1.1312,59000000.0
2009-06-19 19:54:00,1.1312,1.1312,1.1309,1.1312,46400000.0
2009-06-19 19:55:00,1.1312,1.1312,1.13055,1.1307,94600000.0
2009-06-19 19:56:00,1.1307,1.1311,1.1307,1.131,70800000.0
2009-06-19 19:57:00,1.1308,1.1309,1.13045,1.1306,132400000.0
2009-06-19 19:58:00,1.1307,1.1311,1.1306,1.131,107600000.0
2009-06-19 19:59:00,1.131,1.1313,1.1309,1.1313,72500000.0
2009-06-19 20:00:00,1.1313,1.1313,1.13085,1.1312,57800000.0
2009-06-19 20:01:00,1.1312,1.1313,1.13075,1.13085,88100000.0
2009-06-19 20:02:00,1.1309,1.1309,1.13075,1.1308,91800000.0
2009-06-19 20:03:00,1.1308,1.1313,1.1308,1.1311,164000000.0
2009-06-19 20:04:00,1.13105,1.13125,1.13095,1.131,93000000.0
2009-06-19 20:05:00,1.131,1.1312,1.13095,1.1312,42000000.0
2009-06-19 20:06:00,1.1312,1.1314,1.1311,1.1312,44000000.0
2009-06-19 20:07:00,1.1312,1.1317,1.1311,1.1316,78800000.0
2009-06-19 20:08:00,1.1316,1.1318,1.13115,1.1312,71600000.0
2009-06-19 20:09:00,1.1312,1.1317,1.1312,1.1317,42800000.0
2009-06-19 20:10:00,1.1317,1.1324,1.1317,1.1324,70000000.0
2009-06-19 20:11:00,1.1323,1.1325,1.1321,1.1324,60800000.0
2009-06-19 20:12:00,1.1324,1.13315,1.1324,1.133,117200000.0
2009-06-19 20:13:00,1.133,1.1332,1.13275,1.1329,122800000.0
2009-06-19 20:14:00,1.1329,1.1331,1.1325,1.133,103200000.0
2009-06-19 20:15:00,1.133,1.13365,1.133,1.13345,142600000.0
2009-06-19 20:16:00,1.13345,1.1335,1.13325,1.13325,80000000.0
2009-06-19 20:17:00,1.1333,1.1333,1.1332,1.1332,177200000.0
2009-06-19 20:18:00,1.13325,1.13325,1.13305,1.13305,245200003.0
2009-06-19 20:19:00,1.1331,1.1339,1.1331,1.1339,330800004.0
2009-06-19 20:20:00,1.13355,1.134,1.1335,1.134,84400000.0
2009-06-19 20:21:00,1.13395,1.13425,1.1337,1.134,71600000.0
2009-06-19 20:22:00,1.1341,1.1347,1.134,1.1345,210800001.0
2009-06-19 20:23:00,1.1344,1.1347,1.13435,1.1346,32200000.0
2009-06-19 20:24:00,1.1346,1.1348,1.1346,1.1348,31800000.0
2009-06-19 20:25:00,1.1348,1.1348,1.13425,1.1343,351600000.0
2009-06-19 20:26:00,1.1343,1.1344,1.1343,1.1344,61400000.0
2009-06-19 20:27:00,1.1343,1.1348,1.1342,1.1346,82800000.0
2009-06-19 20:28:00,1.1347,1.1347,1.134,1.134,81000000.0
2009-06-19 20:29:00,1.134,1.1344,1.1338,1.134,144200000.0
2009-06-19 20:30:00,1.1341,1.1345,1.1341,1.1343,27400000.0
2009-06-19 20:31:00,1.1343,1.13435,1.1342,1.1342,24200000.0
2009-06-19 20:32:00,1.1342,1.1342,1.1332,1.13345,186400000.0
2009-06-19 20:33:00,1.13345,1.1335,1.13305,1.1332,36600000.0
2009-06-19 20:34:00,1.1332,1.1335,1.133,1.1334,77000000.0
2009-06-19 20:35:00,1.1334,1.1337,1.13315,1.13345,147600000.0
2009-06-19 20:36:00,1.1335,1.1343,1.1335,1.13405,99000000.0
2009-06-19 20:37:00,1.13405,1.1343,1.134,1.1342,68800000.0
2009-06-19 20:38:00,1.1343,1.1343,1.134,1.1341,59000000.0
2009-06-19 20:39:00,1.1342,1.13435,1.13395,1.13395,160600000.0
2009-06-19 20:40:00,1.1341,1.1344,1.13395,1.134,97600000.0
2009-06-19 20:41:00,1.134,1.1344,1.1339,1.1344,168800000.0
2009-06-19 20:42:00,1.1345,1.1345,1.13415,1.13415,63800000.0
2009-06-19 20:43:00,1.13415,1.1343,1.1339,1.13405,129600000.0
2009-06-19 20:44:00,1.13405,1.1346,1.13405,1.1346,213600000.0
2009-06-19 20:45:00,1.1346,1.1349,1.1345,1.1348,56800000.0
2009-06-19 20:46:00,1.13475,1.13485,1.13465,1.13485,118200000.0
2009-06-19 20:47:00,1.1349,1.1349,1.13465,1.1349,101800000.0
2009-06-19 20:48:00,1.1349,1.1349,1.13445,1.1345,64600000.0
2009-06-19 20:49:00,1.1345,1.1346,1.1342,1.1345,66800000.0
2009-06-19 20:50:00,1.1345,1.1347,1.13415,1.1345,30600000.0
2009-06-19 20:51:00,1.1344,1.1345,1.13415,1.1342,66600000.0
2009-06-19 20:52:00,1.1343,1.1343,1.13395,1.134,49800000.0
2009-06-19 20:53:00,1.134,1.1343,1.1337,1.1343,57400000.0
2009-06-19 20:54:00,1.13425,1.1344,1.1342,1.1342,52600000.0
2009-06-19 20:55:00,1.1342,1.1342,1.1337,1.134,66200000.0
2009-06-19 20:56:00,1.134,1.1345,1.1338,1.1345,92200000.0
2009-06-19 20:57:00,1.1345,1.13455,1.13405,1.1341,88000000.0
2009-06-19 20:58:00,1.1341,1.1346,1.1341,1.1346,74400000.0
2009-06-19 20:59:00,1.13455,1.1346,1.1341,1.13435,97799998.0
2009-06-19 21:00:00,1.1344,1.1345,1.1341,1.13435,90600000.0
2009-06-19 21:01:00,1.1344,1.1344,1.1341,1.1342,56800000.0
2009-06-19 21:02:00,1.1342,1.1342,1.1334,1.1334,197400000.0
2009-06-19 21:03:00,1.1334,1.1338,1.1334,1.1338,120000000.0
2009-06-19 21:04:00,1.1338,1.1338,1.1334,1.1336,52800000.0
2009-06-19 21:05:00,1.1336,1.1336,1.1336,1.1336,26000000.0
2009-06-19 21:06:00,1.1336,1.1338,1.1336,1.1338,11000000.0
2009-06-19 21:07:00,1.1338,1.134,1.13375,1.134,133600000.0
2009-06-19 21:08:00,1.1339,1.1341,1.1339,1.1341,15400000.0
2009-06-19 21:09:00,1.1341,1.1343,1.1341,1.1342,48000000.0
2009-06-19 21:10:00,1.1342,1.1342,1.1342,1.1342,9000000.0
2009-06-19 21:11:00,1.1342,1.1342,1.13395,1.1341,35200000.0
2009-06-19 21:12:00,1.1341,1.1341,1.13345,1.1338,67400000.0
2009-06-19 21:13:00,1.1338,1.1342,1.13365,1.1337,91400000.0
2009-06-19 21:14:00,1.1336,1.1338,1.13355,1.1338,42200000.0
2009-06-19 21:15:00,1.1338,1.1338,1.1335,1.1338,31600000.0
2009-06-19 21:16:00,1.1336,1.1338,1.1335,1.1335,80400000.0
2009-06-19 21:17:00,1.1336,1.1336,1.1336,1.1336,1000000.0
2009-06-19 21:18:00,1.13375,1.1338,1.13325,1.13325,40600000.0
2009-06-19 21:19:00,1.13325,1.1335,1.133,1.13305,120800000.0
2009-06-19 21:20:00,1.13315,1.13345,1.1331,1.1333,62600000.0
2009-06-19 21:21:00,1.1333,1.1335,1.13325,1.1334,61600000.0
2009-06-19 21:22:00,1.13335,1.13345,1.13335,1.1334,117200000.0
2009-06-19 21:23:00,1.1335,1.1335,1.1335,1.1335,1000000.0
2009-06-19 21:24:00,1.1335,1.1335,1.1335,1.1335,1000000.0
2009-06-19 21:25:00,1.1335,1.1336,1.1335,1.1335,47400000.0
2009-06-19 21:26:00,1.1335,1.1337,1.1334,1.1335,53800000.0
2009-06-19 21:27:00,1.1334,1.1335,1.1334,1.1334,13000000.0
2009-06-19 21:28:00,1.1334,1.1335,1.13295,1.13335,47600000.0
2009-06-19 21:29:00,1.1334,1.1335,1.133,1.1332,28000000.0
2009-06-19 21:30:00,1.1331,1.1332,1.13305,1.1332,33600000.0
2009-06-19 21:31:00,1.1332,1.1333,1.13305,1.13325,6000000.0
2009-06-19 21:32:00,1.13305,1.13325,1.13295,1.1332,31000000.0
2009-06-19 21:33:00,1.1332,1.1333,1.1332,1.1332,12200000.0
2009-06-19 21:34:00,1.1332,1.13325,1.1332,1.1332,32200000.0
2009-06-19 21:35:00,1.1332,1.1333,1.1332,1.1333,37800000.0
2009-06-19 21:36:00,1.1332,1.1333,1.1332,1.1332,11600000.0
2009-06-19 21:37:00,1.1332,1.1336,1.1332,1.13335,58100000.0
2009-06-19 21:38:00,1.13335,1.13375,1.13335,1.13375,46200000.0
2009-06-19 21:39:00,1.1338,1.1339,1.1338,1.1338,25800000.0
2009-06-19 21:40:00,1.1338,1.1339,1.13335,1.1338,56300000.0
2009-06-19 21:41:00,1.1338,1.13405,1.1336,1.1337,74700000.0
2009-06-19 21:42:00,1.1337,1.1338,1.13345,1.1336,40800000.0
2009-06-19 21:43:00,1.1336,1.1338,1.1335,1.1336,70800000.0
2009-06-19 21:44:00,1.1336,1.1339,1.1335,1.1336,70200000.0
2009-06-19 21:45:00,1.1336,1.13405,1.1336,1.134,45400000.0
2009-06-19 21:46:00,1.134,1.1345,1.134,1.1344,23400000.0
2009-06-19 21:47:00,1.1344,1.1348,1.1343,1.1346,82600000.0
2009-06-19 21:48:00,1.1345,1.13455,1.13415,1.13435,91800000.0
2009-06-19 21:49:00,1.1344,1.1346,1.1343,1.1346,90800000.0
2009-06-19 21:50:00,1.1346,1.1347,1.13445,1.1346,64000000.0
2009-06-19 21:51:00,1.1346,1.1347,1.1346,1.1346,18000000.0
2009-06-19 21:52:00,1.1346,1.1347,1.13445,1.1346,132200000.0
2009-06-19 21:53:00,1.1345,1.1346,1.1343,1.1345,29000000.0
2009-06-19 21:54:00,1.1346,1.1347,1.13445,1.13465,24800000.0
2009-06-19 21:55:00,1.1347,1.1347,1.1347,1.1347,8200000.0
2009-06-19 21:56:00,1.1347,1.1347,1.13445,1.1347,35800000.0
2009-06-19 21:57:00,1.1347,1.135,1.1346,1.1347,53300000.0
2009-06-19 21:58:00,1.135,1.135,1.1346,1.135,177900000.0
2009-06-19 21:59:00,1.135,1.1352,1.135,1.1352,43200000.0
2009-06-19 22:00:00,1.1352,1.1353,1.1349,1.135,47200000.0
2009-06-19 22:01:00,1.135,1.1351,1.13465,1.1347,115800000.0
2009-06-19 22:02:00,1.1347,1.13495,1.1347,1.1348,225600000.0
2009-06-19 22:03:00,1.13475,1.135,1.13475,1.1349,323200000.0
2009-06-19 22:04:00,1.1349,1.1353,1.1348,1.13525,160000000.0
2009-06-19 22:05:00,1.13525,1.13555,1.13485,1.1351,510200000.0
2009-06-19 22:06:00,1.1351,1.1351,1.13495,1.13495,179000000.0
2009-06-19 22:07:00,1.13495,1.13505,1.1349,1.1349,230999999.0
2009-06-19 22:08:00,1.1349,1.135,1.1349,1.135,436200000.0
2009-06-19 22:09:00,1.135,1.135,1.135,1.135,24000000.0
2009-06-19 22:10:00,1.135,1.135,1.1344,1.1345,60300000.0
2009-06-19 22:11:00,1.1345,1.1345,1.1345,1.1345,38400000.0
2009-06-19 22:12:00,1.1345,1.1345,1.1339,1.134,75000000.0
2009-06-19 22:13:00,1.134,1.13415,1.13395,1.13395,21600000.0
2009-06-19 22:14:00,1.134,1.13475,1.134,1.1346,74600000.0
2009-06-19 22:15:00,1.13435,1.1349,1.13415,1.1348,86800000.0
2009-06-19 22:16:00,1.13495,1.135,1.13435,1.1347,100600000.0
2009-06-19 22:17:00,1.1349,1.13535,1.1341,1.1341,71400000.0
2009-06-19 22:18:00,1.13425,1.13505,1.1342,1.13505,110200000.0
2009-06-19 22:19:00,1.13505,1.1351,1.135,1.1351,40400000.0
2009-06-19 22:20:00,1.1347,1.13492,1.13455,1.1347,54200000.0
2009-06-19 22:21:00,1.1351,1.1351,1.1342,1.13455,52200000.0
2009-06-19 22:22:00,1.13415,1.13435,1.13396,1.13407,54200000.0
2009-06-19 22:23:00,1.1345,1.1345,1.1343,1.1345,14000000.0
2009-06-19 22:24:00,1.1341,1.13433,1.13395,1.1341,54400000.0
2009-06-19 22:25:00,1.1345,1.1345,1.1344,1.1344,4000000.0
2009-06-19 22:26:00,1.1343,1.1343,1.13415,1.1342,19000000.0
2009-06-19 22:27:00,1.1342,1.1342,1.1342,1.1342,13400000.0
2009-06-19 22:28:00,1.13415,1.1344,1.13415,1.1344,40200000.0
2009-06-19 22:29:00,1.13435,1.13435,1.13365,1.13405,28200000.0
2009-06-19 22:30:00,1.13405,1.1345,1.134,1.1345,106000000.0
2009-06-19 22:31:00,1.1345,1.1345,1.1344,1.13445,16400000.0
2009-06-19 22:32:00,1.13445,1.13455,1.13445,1.13455,12200000.0
2009-06-19 22:33:00,1.13455,1.13465,1.13455,1.1346,35200000.0
2009-06-19 22:34:00,1.13465,1.13465,1.13425,1.1345,23200000.0
2009-06-19 22:35:00,1.1347,1.1348,1.1347,1.1348,13400000.0
2009-06-19 22:36:00,1.1348,1.1348,1.13445,1.13445,30400000.0
2009-06-19 22:37:00,1.13445,1.1346,1.13445,1.1346,29400000.0
2009-06-19 22:38:00,1.1346,1.1346,1.1346,1.1346,5400000.0
2009-06-19 22:39:00,1.13418,1.13439,1.134,1.13412,54600000.0
2009-06-19 22:40:00,1.1345,1.1345,1.1345,1.1345,5000000.0
2009-06-19 22:41:00,1.1345,1.1345,1.1345,1.1345,2000000.0
2009-06-19 22:42:00,1.1342,1.13443,1.13405,1.1342,54600000.0
2009-06-19 22:43:00,1.1345,1.1345,1.1345,1.1345,5800000.0
2009-06-19 22:44:00,1.1345,1.1346,1.1345,1.1346,15200000.0
2009-06-19 22:45:00,1.1346,1.1348,1.1344,1.1344,7400000.0
2009-06-19 22:46:00,1.1347,1.1348,1.13435,1.1344,25200000.0
2009-06-19 22:47:00,1.13435,1.13445,1.1337,1.1337,35200000.0
2009-06-19 22:48:00,1.13375,1.13375,1.13375,1.13375,9200000.0
2009-06-19 22:49:00,1.13385,1.13395,1.1334,1.1335,42400000.0
2009-06-19 22:50:00,1.1335,1.13435,1.1335,1.13425,89200000.0
2009-06-19 22:51:00,1.13435,1.13495,1.1343,1.1347,78200000.0
2009-06-19 22:52:00,1.1348,1.13495,1.1337,1.1338,47200000.0
2009-06-19 22:53:00,1.1342,1.1342,1.13375,1.13395,21600000.0
2009-06-19 22:54:00,1.1337,1.13375,1.13355,1.13375,18400000.0
2009-06-19 22:55:00,1.134,1.134,1.134,1.134,8400000.0
2009-06-19 22:56:00,1.134,1.1341,1.13335,1.1341,23600000.0
2009-06-19 22:57:00,1.13415,1.13495,1.13395,1.1347,50400000.0
2009-06-19 22:58:00,1.13485,1.1352,1.13475,1.13515,56400000.0
2009-06-19 22:59:00,1.13525,1.13535,1.134,1.134,51600000.0
2009-06-22 00:00:00,1.13478,1.13478,1.13471,1.13471,9000000.0
2009-06-22 00:03:00,1.13418,1.13418,1.13412,1.13414,9000000.0
2009-06-22 00:04:00,1.13412,1.1343,1.13412,1.1343,9000000.0
2009-06-22 00:05:00,1.13432,1.13432,1.13432,1.13432,9000000.0
2009-06-22 00:06:00,1.13438,1.13438,1.13438,1.13438,9000000.0
2009-06-22 00:07:00,1.13443,1.13443,1.13438,1.13438,9000000.0
2009-06-22 00:08:00,1.13428,1.13428,1.13422,1.13424,9000000.0
2009-06-22 00:09:00,1.13429,1.13434,1.13429,1.13434,9000000.0
2009-06-22 00:10:00,1.13431,1.13431,1.13414,1.13415,9000000.0
2009-06-22 00:11:00,1.13419,1.13428,1.13409,1.13415,9000000.0
2009-06-22 00:12:00,1.13418,1.13419,1.13409,1.13409,9000000.0
2009-06-22 00:13:00,1.13406,1.13406,1.13406,1.13406,9000000.0
2009-06-22 00:14:00,1.13413,1.13418,1.13413,1.13418,9000000.0
2009-06-22 00:15:00,1.13408,1.13408,1.13408,1.13408,9000000.0
2009-06-22 00:16:00,1.1342,1.1342,1.13419,1.13419,9000000.0
2009-06-22 00:17:00,1.13415,1.13425,1.13412,1.13412,9000000.0
2009-06-22 00:22:00,1.13408,1.13413,1.13408,1.13413,9000000.0
2009-06-22 00:23:00,1.13418,1.13418,1.13418,1.13418,9000000.0
2009-06-22 00:24:00,1.13428,1.13428,1.13417,1.13418,9000000.0
2009-06-22 00:25:00,1.13421,1.13422,1.13421,1.13422,9000000.0
2009-06-22 00:28:00,1.13413,1.13418,1.13413,1.13418,9000000.0
2009-06-22 00:29:00,1.13415,1.13415,1.13415,1.13415,9000000.0
2009-06-22 00:31:00,1.13408,1.13413,1.13408,1.13413,9000000.0
2009-06-22 00:32:00,1.13418,1.13421,1.13418,1.13421,9000000.0
2009-06-22 00:33:00,1.13411,1.13411,1.13404,1.13404,9000000.0
2009-06-22 00:37:00,1.13408,1.13408,1.13406,1.13406,9000000.0
2009-06-22 00:38:00,1.13407,1.1341,1.13407,1.1341,9000000.0
2009-06-22 00:42:00,1.13403,1.13403,1.13403,1.13403,9000000.0
2009-06-22 00:43:00,1.13413,1.13419,1.13413,1.13419,9000000.0
2009-06-22 00:46:00,1.13408,1.13418,1.13408,1.13418,9000000.0
2009-06-22 00:47:00,1.13408,1.13416,1.13401,1.13404,9000000.0
2009-06-22 00:48:00,1.13399,1.13399,1.13363,1.13386,9000000.0
2009-06-22 00:49:00,1.1338,1.1338,1.13373,1.13373,9000000.0
2009-06-22 00:50:00,1.13371,1.13371,1.13368,1.13368,9000000.0
2009-06-22 00:51:00,1.13363,1.13368,1.13363,1.13368,9000000.0
2009-06-22 00:52:00,1.13343,1.1337,1.13343,1.13366,9000000.0
2009-06-22 00:53:00,1.13365,1.13365,1.13364,1.13364,9000000.0
2009-06-22 00:54:00,1.13363,1.13363,1.13363,1.13363,9000000.0
2009-06-22 00:55:00,1.13369,1.13418,1.13369,1.13376,9000000.0
2009-06-22 00:56:00,1.13381,1.13385,1.13381,1.13385,9000000.0
2009-06-22 00:57:00,1.13383,1.13393,1.13383,1.13393,9000000.0
2009-06-22 00:59:00,1.13383,1.13406,1.13383,1.13406,9000000.0
2009-06-22 01:00:00,1.13399,1.13399,1.13387,1.13387,9000000.0
2009-06-22 01:01:00,1.13378,1.13383,1.13378,1.13383,9000000.0
2009-06-22 01:02:00,1.13393,1.13393,1.13393,1.13393,9000000.0
2009-06-22 01:03:00,1.13394,1.13394,1.13394,1.13394,9000000.0
2009-06-22 01:04:00,1.13381,1.13383,1.13371,1.13383,9000000.0
2009-06-22 01:05:00,1.13386,1.13386,1.13386,1.13386,9000000.0
2009-06-22 01:06:00,1.13383,1.13391,1.13381,1.13391,9000000.0
2009-06-22 01:07:00,1.13388,1.13396,1.13387,1.13392,9000000.0
2009-06-22 01:08:00,1.13395,1.13436,1.13391,1.13408,9000000.0
2009-06-22 01:09:00,1.13401,1.1342,1.13395,1.1342,9000000.0
2009-06-22 01:10:00,1.13421,1.13436,1.13421,1.13436,9000000.0
2009-06-22 01:11:00,1.13433,1.13439,1.13432,1.13439,9000000.0
2009-06-22 01:12:00,1.13441,1.13447,1.13441,1.13446,9000000.0
2009-06-22 01:13:00,1.13447,1.13461,1.13447,1.13456,9000000.0
2009-06-22 01:14:00,1.13459,1.13471,1.13459,1.13471,9000000.0
2009-06-22 01:16:00,1.13468,1.13475,1.13468,1.13471,9000000.0
2009-06-22 01:17:00,1.1347,1.13475,1.1347,1.13475,9000000.0
2009-06-22 01:18:00,1.13473,1.13475,1.13468,1.1347,9000000.0
2009-06-22 01:19:00,1.13468,1.13471,1.13468,1.1347,9000000.0
2009-06-22 01:20:00,1.13467,1.13471,1.13467,1.13471,9000000.0
2009-06-22 01:21:00,1.13467,1.13473,1.13467,1.13467,9000000.0
2009-06-22 01:23:00,1.13478,1.13478,1.13473,1.13473,9000000.0
2009-06-22 01:24:00,1.13475,1.13475,1.13472,1.13473,9000000.0
2009-06-22 01:25:00,1.1347,1.1347,1.1347,1.1347,9000000.0
2009-06-22 01:26:00,1.13471,1.13476,1.13467,1.13476,9000000.0
2009-06-22 01:27:00,1.13477,1.13477,1.13471,1.13471,9000000.0
2009-06-22 01:28:00,1.13467,1.13468,1.13453,1.13468,9000000.0
2009-06-22 01:29:00,1.13471,1.13514,1.13471,1.13514,9000000.0
2009-06-22 01:31:00,1.13523,1.13527,1.13523,1.13527,9000000.0
2009-06-22 01:32:00,1.13524,1.13524,1.13522,1.13522,9000000.0
2009-06-22 01:33:00,1.13534,1.13572,1.13534,1.13535,9000000.0
2009-06-22 01:34:00,1.13537,1.13541,1.13537,1.13537,9000000.0
2009-06-22 01:35:00,1.13546,1.13578,1.1354,1.13578,9000000.0
2009-06-22 01:36:00,1.13582,1.13587,1.13582,1.13585,9000000.0
2009-06-22 01:37:00,1.13571,1.13594,1.13562,1.13594,9000000.0
2009-06-22 01:38:00,1.13596,1.13602,1.13596,1.13602,9000000.0
2009-06-22 01:39:00,1.13606,1.13606,1.1359,1.13592,9000000.0
2009-06-22 01:40:00,1.13591,1.13595,1.13585,1.13588,9000000.0
2009-06-22 01:41:00,1.13595,1.13595,1.13523,1.13528,9000000.0
2009-06-22 01:42:00,1.13529,1.1353,1.13529,1.1353,9000000.0
2009-06-22 01:43:00,1.13523,1.13525,1.13523,1.13525,9000000.0
2009-06-22 01:44:00,1.13526,1.13527,1.13526,1.13527,9000000.0
2009-06-22 01:46:00,1.13533,1.13538,1.13533,1.13538,9000000.0
2009-06-22 01:49:00,1.13518,1.13521,1.13518,1.13519,9000000.0
2009-06-22 01:50:00,1.13518,1.13518,1.13518,1.13518,9000000.0
2009-06-22 01:54:00,1.13523,1.13523,1.13523,1.13523,9000000.0
2009-06-22 01:55:00,1.13513,1.13529,1.13513,1.13521,9000000.0
2009-06-22 02:00:00,1.135,1.135,1.135,1.135,9000000.0
2009-06-22 02:01:00,1.13495,1.13495,1.13495,1.13495,6400000.0
2009-06-22 02:02:00,1.13495,1.135,1.13495,1.135,7200000.0
2009-06-22 02:03:00,1.135,1.135,1.1349,1.13495,17600000.0
2009-06-22 02:04:00,1.1352,1.1353,1.13485,1.1353,12000000.0
2009-06-22 02:05:00,1.13475,1.1357,1.13475,1.1353,13400000.0
2009-06-22 02:06:00,1.1354,1.1356,1.1353,1.1356,7200000.0
2009-06-22 02:07:00,1.1353,1.1364,1.1353,1.1363,72400000.0
2009-06-22 02:08:00,1.1362,1.1363,1.1362,1.1363,46400000.0
2009-06-22 02:09:00,1.1363,1.1363,1.13625,1.1363,11200000.0
2009-06-22 02:10:00,1.1363,1.1367,1.13625,1.1367,10800000.0
2009-06-22 02:11:00,1.13705,1.13775,1.1369,1.1369,33400000.0
2009-06-22 02:12:00,1.137,1.137,1.1368,1.1368,6600000.0
2009-06-22 02:13:00,1.1368,1.13695,1.1368,1.13695,2000000.0
2009-06-22 02:14:00,1.137,1.137,1.13695,1.137,15600000.0
2009-06-22 02:15:00,1.137,1.137,1.137,1.137,6000000.0
2009-06-22 02:16:00,1.13695,1.13695,1.13645,1.1365,27400000.0
2009-06-22 02:17:00,1.1365,1.1365,1.1365,1.1365,6000000.0
2009-06-22 02:18:00,1.1365,1.1365,1.1365,1.1365,9000000.0
2009-06-22 02:19:00,1.1365,1.1365,1.1365,1.1365,15000000.0
2009-06-22 02:20:00,1.1365,1.1365,1.1362,1.1362,11600000.0
2009-06-22 02:21:00,1.1362,1.13625,1.13615,1.13625,11000000.0
2009-06-22 02:22:00,1.1362,1.1363,1.13615,1.13615,10000000.0
2009-06-22 02:23:00,1.13582,1.13602,1.13561,1.13598,21800000.0
2009-06-22 02:24:00,1.13597,1.13617,1.13592,1.13617,6400000.0
2009-06-22 02:25:00,1.13617,1.13624,1.13596,1.13596,20000000.0
2009-06-22 02:26:00,1.1363,1.1363,1.1362,1.1363,10800000.0
2009-06-22 02:27:00,1.1363,1.1363,1.1363,1.1363,1000000.0
2009-06-22 02:28:00,1.1364,1.1366,1.13635,1.13655,10600000.0
2009-06-22 02:29:00,1.13635,1.1364,1.13615,1.13635,40000000.0
2009-06-22 02:30:00,1.1365,1.1369,1.13625,1.1367,29000000.0
2009-06-22 02:31:00,1.1367,1.1367,1.13635,1.13635,8200000.0
2009-06-22 02:32:00,1.1366,1.1367,1.13615,1.13615,7400000.0
2009-06-22 02:33:00,1.13637,1.13641,1.13618,1.13637,11200000.0
2009-06-22 02:34:00,1.13603,1.13619,1.13595,1.13619,11600000.0
2009-06-22 02:35:00,1.13635,1.1366,1.1362,1.1365,18800000.0
2009-06-22 02:36:00,1.1363,1.13645,1.13605,1.13626,41200000.0
2009-06-22 02:37:00,1.13645,1.13645,1.13645,1.13645,4800000.0
2009-06-22 02:38:00,1.1361,1.1362,1.13595,1.13605,15600000.0
2009-06-22 02:39:00,1.136,1.1365,1.13585,1.1363,45800000.0
2009-06-22 02:40:00,1.13635,1.1365,1.1362,1.1363,37800000.0
2009-06-22 02:41:00,1.1363,1.13635,1.1363,1.13635,29800000.0
2009-06-22 02:42:00,1.1363,1.1363,1.1363,1.1363,1000000.0
2009-06-22 02:43:00,1.1363,1.1367,1.1363,1.1367,11800000.0
2009-06-22 02:44:00,1.1367,1.1367,1.13615,1.1367,7800000.0
2009-06-22 02:45:00,1.13695,1.13695,1.13615,1.1367,19000000.0
2009-06-22 02:46:00,1.1367,1.1367,1.13615,1.13615,20200000.0
2009-06-22 02:47:00,1.13655,1.13685,1.13655,1.13675,21800000.0
2009-06-22 02:48:00,1.13685,1.13685,1.13645,1.1365,14000000.0
2009-06-22 02:49:00,1.1366,1.13675,1.1363,1.1364,21400000.0
2009-06-22 02:50:00,1.1364,1.1364,1.13585,1.1363,20800000.0
2009-06-22 02:51:00,1.13625,1.13635,1.13625,1.13635,5800000.0
2009-06-22 02:52:00,1.1364,1.1364,1.13635,1.13635,26800000.0
2009-06-22 02:53:00,1.13635,1.1365,1.13625,1.1365,35000000.0
2009-06-22 02:54:00,1.1366,1.13715,1.1365,1.13715,50000000.0
2009-06-22 02:55:00,1.1372,1.1375,1.13675,1.13695,89800000.0
2009-06-22 02:56:00,1.13695,1.13695,1.1367,1.13685,29000000.0
2009-06-22 02:57:00,1.1371,1.1371,1.13645,1.13665,39800000.0
2009-06-22 02:58:00,1.1367,1.13685,1.1367,1.13675,46000000.0
2009-06-22 02:59:00,1.13675,1.1368,1.13675,1.1368,16000000.0
2009-06-22 03:00:00,1.1368,1.13685,1.1368,1.13685,6400000.0
2009-06-22 03:01:00,1.13685,1.1375,1.13685,1.1375,17400000.0
2009-06-22 03:02:00,1.1376,1.13765,1.13635,1.13655,57000000.0
2009-06-22 03:03:00,1.1365,1.13685,1.1363,1.1367,69400000.0
2009-06-22 03:04:00,1.13665,1.1367,1.1365,1.13665,123000000.0
2009-06-22 03:05:00,1.1367,1.1371,1.13665,1.1371,79200000.0
2009-06-22 03:06:00,1.137,1.137,1.137,1.137,6000000.0
2009-06-22 03:07:00,1.137,1.137,1.137,1.137,1000000.0
2009-06-22 03:08:00,1.137,1.1371,1.137,1.1371,6800000.0
2009-06-22 03:09:00,1.1372,1.1373,1.1372,1.13725,9200000.0
2009-06-22 03:10:00,1.1372,1.1372,1.1372,1.1372,13800000.0
2009-06-22 03:11:00,1.1372,1.1372,1.1372,1.1372,8800000.0
2009-06-22 03:12:00,1.1372,1.1377,1.1372,1.1375,12400000.0
2009-06-22 03:13:00,1.1375,1.1375,1.1375,1.1375,1000000.0
2009-06-22 03:14:00,1.13765,1.1378,1.13745,1.1378,31000000.0
2009-06-22 03:15:00,1.1378,1.1378,1.1377,1.1377,4600000.0
2009-06-22 03:16:00,1.1377,1.1377,1.1376,1.1376,7800000.0
2009-06-22 03:17:00,1.13735,1.13755,1.13728,1.13753,29000000.0
2009-06-22 03:18:00,1.1376,1.1377,1.1376,1.1376,8200000.0
2009-06-22 03:19:00,1.1376,1.1376,1.13725,1.13725,10600000.0
2009-06-22 03:20:00,1.1373,1.1373,1.1372,1.1373,22800000.0
2009-06-22 03:21:00,1.1373,1.1374,1.1373,1.1374,7000000.0
2009-06-22 03:22:00,1.1374,1.1377,1.1373,1.1376,24000000.0
2009-06-22 03:23:00,1.1375,1.13755,1.1375,1.13755,20400000.0
2009-06-22 03:24:00,1.13755,1.13835,1.1375,1.1375,62200000.0
2009-06-22 03:25:00,1.13795,1.1387,1.13785,1.1387,77700000.0
2009-06-22 03:26:00,1.1387,1.1392,1.1387,1.1388,79300000.0
2009-06-22 03:27:00,1.1387,1.1388,1.1386,1.1386,29200000.0
2009-06-22 03:28:00,1.13865,1.13875,1.13795,1.13795,86000000.0
2009-06-22 03:29:00,1.1382,1.1384,1.1378,1.1384,51000000.0
2009-06-22 03:30:00,1.1384,1.1384,1.1374,1.1375,75600000.0
2009-06-22 03:31:00,1.1375,1.1379,1.1374,1.1379,30400000.0
2009-06-22 03:32:00,1.1379,1.13795,1.1379,1.13795,7800000.0
2009-06-22 03:33:00,1.138,1.13805,1.138,1.13805,4600000.0
2009-06-22 03:34:00,1.138,1.138,1.1374,1.1375,24000000.0
2009-06-22 03:35:00,1.1375,1.1375,1.1375,1.1375,17000000.0
2009-06-22 03:36:00,1.1375,1.1375,1.1375,1.1375,14400000.0
2009-06-22 03:37:00,1.1375,1.1376,1.1375,1.1376,52600000.0
2009-06-22 03:38:00,1.13755,1.1376,1.13755,1.1376,35200000.0
2009-06-22 03:39:00,1.1376,1.13805,1.1376,1.1378,55400000.0
2009-06-22 03:40:00,1.1378,1.1378,1.1377,1.1378,12000000.0
2009-06-22 03:41:00,1.1377,1.1388,1.13765,1.1388,36200000.0
2009-06-22 03:42:00,1.1387,1.13895,1.1382,1.1389,68400000.0
2009-06-22 03:43:00,1.1386,1.1389,1.13855,1.13875,10800000.0
2009-06-22 03:44:00,1.1388,1.1388,1.1383,1.1386,27600000.0
2009-06-22 03:45:00,1.1385,1.1386,1.1383,1.1384,24200000.0
2009-06-22 03:46:00,1.1383,1.1387,1.1383,1.13845,18600000.0
2009-06-22 03:47:00,1.13865,1.1387,1.1383,1.1387,27600000.0
2009-06-22 03:48:00,1.1386,1.1388,1.1383,1.1384,26600000.0
2009-06-22 03:49:00,1.1383,1.1387,1.1383,1.1387,38800000.0
2009-06-22 03:50:00,1.13815,1.1388,1.13815,1.1388,24000000.0
2009-06-22 03:51:00,1.1384,1.1388,1.1384,1.1388,13000000.0
2009-06-22 03:52:00,1.1388,1.1388,1.13825,1.13825,19600000.0
2009-06-22 03:53:00,1.13845,1.1385,1.13755,1.13755,50400000.0
2009-06-22 03:54:00,1.13765,1.1381,1.1376,1.13785,70400000.0
2009-06-22 03:55:00,1.1379,1.1379,1.1372,1.1372,125000000.0
2009-06-22 03:56:00,1.1372,1.1372,1.1371,1.1371,19200000.0
2009-06-22 03:57:00,1.1372,1.1372,1.13675,1.137,27600000.0
2009-06-22 03:58:00,1.137,1.1371,1.13675,1.13705,106000000.0
2009-06-22 03:59:00,1.13705,1.1375,1.137,1.13705,38600000.0
2009-06-22 04:00:00,1.1374,1.1375,1.1371,1.1374,13800000.0
2009-06-22 04:01:00,1.1374,1.1374,1.137,1.1371,39800000.0
2009-06-22 04:02:00,1.1371,1.1371,1.1371,1.1371,23200000.0
2009-06-22 04:03:00,1.1371,1.1373,1.13705,1.13705,18400000.0
2009-06-22 04:04:00,1.1373,1.1374,1.13675,1.13695,67200000.0
2009-06-22 04:05:00,1.1371,1.1372,1.13685,1.13715,11400000.0
2009-06-22 04:06:00,1.13695,1.1374,1.13695,1.13735,79400000.0
2009-06-22 04:07:00,1.1374,1.1374,1.1369,1.1371,41800000.0
2009-06-22 04:08:00,1.137,1.1371,1.13695,1.1371,12400000.0
2009-06-22 04:09:00,1.137,1.137,1.137,1.137,10200000.0
2009-06-22 04:10:00,1.137,1.137,1.137,1.137,7000000.0
2009-06-22 04:11:00,1.137,1.137,1.137,1.137,8000000.0
2009-06-22 04:12:00,1.137,1.137,1.137,1.137,8000000.0
2009-06-22 04:13:00,1.137,1.137,1.13695,1.13695,14200000.0
2009-06-22 04:14:00,1.13695,1.137,1.1366,1.1366,27800000.0
2009-06-22 04:15:00,1.13675,1.13675,1.13645,1.1366,60600000.0
2009-06-22 04:16:00,1.1365,1.1367,1.13645,1.13665,34800000.0
2009-06-22 04:17:00,1.1366,1.1366,1.1365,1.1366,36400000.0
2009-06-22 04:18:00,1.1365,1.1365,1.1365,1.1365,29200000.0
2009-06-22 04:19:00,1.1365,1.1366,1.1365,1.1366,21600000.0
2009-06-22 04:20:00,1.13655,1.1366,1.13655,1.1366,26400000.0
2009-06-22 04:21:00,1.1366,1.1366,1.13655,1.13655,29000000.0
2009-06-22 04:22:00,1.13655,1.1366,1.13655,1.1366,7600000.0
2009-06-22 04:23:00,1.13655,1.13655,1.13655,1.13655,25600000.0
2009-06-22 04:24:00,1.13655,1.13655,1.1365,1.1365,21000000.0
2009-06-22 04:25:00,1.1365,1.1365,1.1365,1.1365,2000000.0
2009-06-22 04:26:00,1.1365,1.13655,1.1365,1.13655,7800000.0
2009-06-22 04:27:00,1.13655,1.13655,1.13655,1.13655,3200000.0
2009-06-22 04:28:00,1.13655,1.1366,1.1365,1.1365,43600000.0
2009-06-22 04:29:00,1.13645,1.1365,1.1361,1.1365,72800000.0
2009-06-22 04:30:00,1.1365,1.1366,1.1363,1.1366,12800000.0
2009-06-22 04:31:00,1.13625,1.13655,1.13625,1.1364,13600000.0
2009-06-22 04:32:00,1.1364,1.1364,1.136,1.136,55000000.0
2009-06-22 04:33:00,1.136,1.136,1.13525,1.13525,68800000.0
2009-06-22 04:34:00,1.13525,1.1357,1.13525,1.1355,32000000.0
2009-06-22 04:35:00,1.1355,1.1355,1.13545,1.1355,20000000.0
2009-06-22 04:36:00,1.1355,1.13585,1.1355,1.1356,40600000.0
2009-06-22 04:37:00,1.1356,1.1357,1.1356,1.1357,13600000.0
2009-06-22 04:38:00,1.1357,1.1359,1.1356,1.1359,55600000.0
2009-06-22 04:39:00,1.13555,1.13595,1.13555,1.13595,13000000.0
2009-06-22 04:40:00,1.13595,1.13595,1.1359,1.13595,22800000.0
2009-06-22 04:41:00,1.1359,1.13595,1.1359,1.13595,11000000.0
2009-06-22 04:42:00,1.13595,1.1364,1.1357,1.1364,103800000.0
2009-06-22 04:43:00,1.1364,1.1368,1.1364,1.1368,21000000.0
2009-06-22 04:44:00,1.1366,1.137,1.1366,1.13695,20200000.0
2009-06-22 04:45:00,1.13695,1.137,1.13695,1.13695,5800000.0
2009-06-22 04:46:00,1.137,1.1371,1.137,1.1371,4200000.0
2009-06-22 04:47:00,1.1371,1.13725,1.13705,1.13715,31000000.0
2009-06-22 04:48:00,1.13715,1.13715,1.13705,1.1371,16000000.0
2009-06-22 04:49:00,1.1371,1.1371,1.13705,1.13705,6400000.0
2009-06-22 04:50:00,1.13705,1.13705,1.13705,1.13705,8000000.0
2009-06-22 04:51:00,1.1372,1.13725,1.137,1.1371,26000000.0
2009-06-22 04:52:00,1.1371,1.1371,1.1371,1.1371,11600000.0
2009-06-22 04:53:00,1.13705,1.13705,1.13655,1.1368,107600000.0
2009-06-22 04:54:00,1.1368,1.1371,1.1364,1.1367,61000000.0
2009-06-22 04:55:00,1.1368,1.137,1.13655,1.13685,31400000.0
2009-06-22 04:56:00,1.137,1.137,1.13675,1.1368,8800000.0
2009-06-22 04:57:00,1.1368,1.13725,1.1368,1.1372,15600000.0
2009-06-22 04:58:00,1.1372,1.1374,1.1367,1.13675,86800000.0
2009-06-22 04:59:00,1.13675,1.13675,1.1366,1.1366,45000000.0
2009-06-22 05:00:00,1.1366,1.13665,1.1366,1.13665,37800000.0
2009-06-22 05:01:00,1.13665,1.13675,1.13665,1.13675,45600000.0
2009-06-22 05:02:00,1.13675,1.13675,1.13675,1.13675,19200000.0
2009-06-22 05:03:00,1.13675,1.13675,1.13655,1.13655,23000000.0
2009-06-22 05:04:00,1.1366,1.1366,1.1366,1.1366,8000000.0
2009-06-22 05:05:00,1.13642,1.13646,1.13642,1.13646,2000000.0
2009-06-22 05:06:00,1.1367,1.1367,1.1367,1.1367,9600000.0
2009-06-22 05:07:00,1.1367,1.1368,1.1367,1.1368,24400000.0
2009-06-22 05:08:00,1.1368,1.1368,1.13655,1.13675,18600000.0
2009-06-22 05:09:00,1.13655,1.1367,1.13655,1.1366,21400000.0
2009-06-22 05:10:00,1.1367,1.1367,1.1366,1.1367,8200000.0
2009-06-22 05:11:00,1.1367,1.13675,1.1365,1.13675,27800000.0
2009-06-22 05:12:00,1.13675,1.13675,1.1366,1.1366,23200000.0
2009-06-22 05:13:00,1.1367,1.1368,1.1366,1.1367,31000000.0
2009-06-22 05:14:00,1.1367,1.137,1.13665,1.1369,39600000.0
2009-06-22 05:15:00,1.13675,1.13675,1.13655,1.13655,35200000.0
2009-06-22 05:16:00,1.13655,1.1367,1.13655,1.1366,32800000.0
2009-06-22 05:17:00,1.1366,1.137,1.1366,1.1369,29400000.0
2009-06-22 05:18:00,1.137,1.137,1.13655,1.13655,35600000.0
2009-06-22 05:19:00,1.13655,1.1366,1.13655,1.1366,38800000.0
2009-06-22 05:20:00,1.1366,1.1371,1.13645,1.1369,67400000.0
2009-06-22 05:21:00,1.13695,1.13695,1.1366,1.1366,27600000.0
2009-06-22 05:22:00,1.1366,1.1366,1.1366,1.1366,68400000.0
2009-06-22 05:23:00,1.1366,1.137,1.1364,1.137,51400000.0
2009-06-22 05:24:00,1.137,1.1372,1.1369,1.1371,43400000.0
2009-06-22 05:25:00,1.13715,1.13715,1.13715,1.13715,22200000.0
2009-06-22 05:26:00,1.13715,1.13715,1.13715,1.13715,25600000.0
2009-06-22 05:27:00,1.1369,1.13717,1.13689,1.13717,12000000.0
2009-06-22 05:28:00,1.1371,1.1371,1.13705,1.13705,61200000.0
2009-06-22 05:29:00,1.13705,1.1371,1.13705,1.1371,30600000.0
2009-06-22 05:30:00,1.13682,1.1371,1.13681,1.1371,18400000.0
2009-06-22 05:31:00,1.13705,1.13705,1.1366,1.1367,51200000.0
2009-06-22 05:32:00,1.137,1.13725,1.13665,1.13665,16000000.0
2009-06-22 05:33:00,1.1367,1.1367,1.1367,1.1367,11400000.0
2009-06-22 05:34:00,1.13675,1.13675,1.1367,1.1367,64600000.0
2009-06-22 05:35:00,1.1367,1.1367,1.1367,1.1367,31800000.0
2009-06-22 05:36:00,1.1367,1.1368,1.13665,1.13675,49000000.0
2009-06-22 05:37:00,1.13675,1.137,1.13675,1.137,32800000.0
2009-06-22 05:38:00,1.137,1.137,1.13675,1.13685,15400000.0
2009-06-22 05:39:00,1.13685,1.1372,1.13685,1.13715,21400000.0
2009-06-22 05:40:00,1.137,1.137,1.1366,1.1366,16000000.0
2009-06-22 05:41:00,1.1367,1.1367,1.1367,1.1367,4600000.0
2009-06-22 05:42:00,1.1367,1.1367,1.1367,1.1367,12400000.0
2009-06-22 05:43:00,1.1367,1.1367,1.13665,1.13665,27200000.0
2009-06-22 05:44:00,1.13665,1.1367,1.13665,1.1367,28000000.0
2009-06-22 05:45:00,1.1367,1.1367,1.1367,1.1367,8000000.0
2009-06-22 05:46:00,1.1367,1.1367,1.1367,1.1367,6000000.0
2009-06-22 05:47:00,1.13659,1.13666,1.13649,1.13666,30000000.0
2009-06-22 05:48:00,1.13656,1.13661,1.13645,1.13645,27600000.0
2009-06-22 05:49:00,1.13689,1.13691,1.13658,1.13658,88000000.0
2009-06-22 05:50:00,1.13656,1.1367,1.13654,1.13658,81000000.0
2009-06-22 05:51:00,1.13665,1.13665,1.13665,1.13665,11200000.0
2009-06-22 05:52:00,1.1367,1.1367,1.1367,1.1367,3000000.0
2009-06-22 05:53:00,1.13662,1.13665,1.13649,1.13662,68800000.0
2009-06-22 05:54:00,1.13658,1.13681,1.13651,1.13661,96600000.0
2009-06-22 05:55:00,1.13658,1.13675,1.1365,1.13675,140800000.0
2009-06-22 05:56:00,1.13665,1.13685,1.13665,1.13685,28000000.0
2009-06-22 05:57:00,1.13665,1.13691,1.13665,1.13668,132400000.0
2009-06-22 05:58:00,1.13695,1.137,1.13685,1.13695,11000000.0
2009-06-22 05:59:00,1.1368,1.13695,1.1368,1.13695,27600000.0
2009-06-22 06:00:00,1.13685,1.13695,1.13685,1.13685,20200000.0
2009-06-22 06:01:00,1.1369,1.137,1.1369,1.1369,6200000.0
2009-06-22 06:02:00,1.13674,1.13702,1.13671,1.13687,125400000.0
2009-06-22 06:03:00,1.137,1.137,1.1369,1.137,4600000.0
2009-06-22 06:04:00,1.137,1.137,1.137,1.137,18600000.0
2009-06-22 06:05:00,1.137,1.137,1.137,1.137,2000000.0
2009-06-22 06:06:00,1.137,1.13705,1.1369,1.13695,36000000.0
2009-06-22 06:07:00,1.137,1.137,1.1369,1.137,48000000.0
2009-06-22 06:08:00,1.13705,1.1371,1.1369,1.13695,11600000.0
2009-06-22 06:09:00,1.137,1.137,1.137,1.137,1000000.0
2009-06-22 06:10:00,1.1369,1.13718,1.1369,1.13694,351400000.0
2009-06-22 06:11:00,1.1371,1.1372,1.137,1.137,12800000.0
2009-06-22 06:12:00,1.137,1.137,1.137,1.137,5200000.0
2009-06-22 06:13:00,1.137,1.137,1.137,1.137,7800000.0
2009-06-22 06:14:00,1.13698,1.137,1.1369,1.1369,28800000.0
2009-06-22 06:15:00,1.137,1.137,1.1368,1.1369,17200000.0
2009-06-22 06:16:00,1.1369,1.1371,1.13685,1.1371,11200000.0
2009-06-22 06:17:00,1.1371,1.1371,1.13685,1.13685,10800000.0
2009-06-22 06:18:00,1.13705,1.1372,1.137,1.1372,10600000.0
2009-06-22 06:19:00,1.1373,1.13735,1.13705,1.13705,23000000.0
2009-06-22 06:20:00,1.1371,1.1371,1.1371,1.1371,4400000.0
2009-06-22 06:21:00,1.1371,1.1371,1.1371,1.1371,3000000.0
2009-06-22 06:22:00,1.1371,1.1371,1.1371,1.1371,8000000.0
2009-06-22 06:23:00,1.1371,1.1371,1.1371,1.1371,4000000.0
2009-06-22 06:24:00,1.1371,1.13725,1.1371,1.1371,15200000.0
2009-06-22 06:25:00,1.1371,1.1371,1.1371,1.1371,6000000.0
2009-06-22 06:26:00,1.1371,1.1371,1.1371,1.1371,11000000.0
2009-06-22 06:27:00,1.1371,1.1371,1.1369,1.1369,23200000.0
2009-06-22 06:28:00,1.1369,1.1369,1.1369,1.1369,17800000.0
2009-06-22 06:29:00,1.1369,1.1369,1.1369,1.1369,15200000.0
2009-06-22 06:30:00,1.1369,1.1369,1.1369,1.1369,11200000.0
2009-06-22 06:31:00,1.1369,1.1369,1.1369,1.1369,3200000.0
2009-06-22 06:32:00,1.1369,1.1369,1.1369,1.1369,4400000.0
2009-06-22 06:33:00,1.13685,1.1369,1.1368,1.1368,39200000.0
2009-06-22 06:34:00,1.13685,1.1369,1.13685,1.13685,25000000.0
2009-06-22 06:35:00,1.13685,1.13685,1.13685,1.13685,50600000.0
2009-06-22 06:36:00,1.1367,1.13679,1.13655,1.13676,113200000.0
2009-06-22 06:37:00,1.13685,1.13705,1.13685,1.13685,26400000.0
2009-06-22 06:38:00,1.13669,1.1369,1.13669,1.13682,25000000.0
2009-06-22 06:39:00,1.13675,1.13688,1.13668,1.13678,118200000.0
2009-06-22 06:40:00,1.1369,1.1369,1.1369,1.1369,5000000.0
2009-06-22 06:41:00,1.13668,1.13679,1.13649,1.13659,13000000.0
2009-06-22 06:42:00,1.13658,1.13684,1.13658,1.13681,42000000.0
2009-06-22 06:43:00,1.1369,1.1369,1.1369,1.1369,2000000.0
2009-06-22 06:44:00,1.1369,1.13735,1.13685,1.1372,83200000.0
2009-06-22 06:45:00,1.1372,1.1373,1.13695,1.13695,28600000.0
2009-06-22 06:46:00,1.137,1.137,1.137,1.137,7000000.0
2009-06-22 06:47:00,1.13685,1.13698,1.13678,1.13692,81600000.0
2009-06-22 06:48:00,1.137,1.1372,1.13695,1.13695,20600000.0
2009-06-22 06:49:00,1.137,1.1372,1.13695,1.1372,46000000.0
2009-06-22 06:50:00,1.13695,1.137,1.13685,1.13695,94000000.0
2009-06-22 06:51:00,1.137,1.13705,1.137,1.13705,30400000.0
2009-06-22 06:52:00,1.13705,1.13705,1.13705,1.13705,38400000.0
2009-06-22 06:53:00,1.13705,1.13705,1.137,1.137,23600000.0
2009-06-22 06:54:00,1.137,1.137,1.13685,1.1369,41400000.0
2009-06-22 06:55:00,1.1369,1.1369,1.1357,1.1357,107200000.0
2009-06-22 06:56:00,1.1357,1.13585,1.1356,1.13565,80200000.0
2009-06-22 06:57:00,1.13565,1.13595,1.13565,1.13595,57600000.0
2009-06-22 06:58:00,1.13605,1.13605,1.13605,1.13605,23600000.0
2009-06-22 06:59:00,1.13605,1.13605,1.13605,1.13605,6400000.0
2009-06-22 07:00:00,1.13605,1.13605,1.13605,1.13605,12800000.0
2009-06-22 07:01:00,1.1361,1.1361,1.13605,1.13605,12000000.0
2009-06-22 07:02:00,1.13615,1.13615,1.13615,1.13615,3800000.0
2009-06-22 07:03:00,1.13615,1.13615,1.13615,1.13615,3200000.0
2009-06-22 07:04:00,1.13615,1.13615,1.13615,1.13615,16000000.0
2009-06-22 07:05:00,1.13595,1.1361,1.13592,1.13603,147200000.0
2009-06-22 07:06:00,1.13593,1.13611,1.13591,1.13605,127200000.0
2009-06-22 07:07:00,1.13615,1.13615,1.1361,1.1361,10600000.0
2009-06-22 07:08:00,1.1361,1.1361,1.1361,1.1361,2400000.0
2009-06-22 07:09:00,1.1361,1.13615,1.1361,1.1361,28400000.0
2009-06-22 07:10:00,1.13605,1.13605,1.1358,1.1358,9000000.0
2009-06-22 07:11:00,1.13595,1.136,1.1358,1.1359,17000000.0
2009-06-22 07:12:00,1.13585,1.136,1.1358,1.1358,18800000.0
2009-06-22 07:13:00,1.13595,1.1361,1.13595,1.1361,10200000.0
2009-06-22 07:14:00,1.13585,1.13605,1.13567,1.13594,129800000.0
2009-06-22 07:15:00,1.13625,1.13625,1.1362,1.1362,7600000.0
2009-06-22 07:16:00,1.13615,1.13615,1.1361,1.13615,29600000.0
2009-06-22 07:17:00,1.1361,1.1361,1.1361,1.1361,3800000.0
2009-06-22 07:18:00,1.1361,1.1361,1.1361,1.1361,3800000.0
2009-06-22 07:19:00,1.1361,1.1361,1.1361,1.1361,12200000.0
2009-06-22 07:20:00,1.1361,1.1361,1.136,1.136,5800000.0
2009-06-22 07:21:00,1.1361,1.1361,1.136,1.136,10600000.0
2009-06-22 07:22:00,1.1361,1.1361,1.136,1.1361,7400000.0
2009-06-22 07:23:00,1.1361,1.1362,1.13595,1.136,34000000.0
2009-06-22 07:24:00,1.13555,1.13575,1.13555,1.13575,8000000.0
2009-06-22 07:25:00,1.1356,1.1359,1.1356,1.1359,30800000.0
2009-06-22 07:26:00,1.13585,1.13585,1.13555,1.13555,42000000.0
2009-06-22 07:27:00,1.1358,1.1358,1.13555,1.13575,22600000.0
2009-06-22 07:28:00,1.13555,1.136,1.13555,1.13595,73600000.0
2009-06-22 07:29:00,1.1359,1.136,1.13575,1.13575,23800000.0
2009-06-22 07:30:00,1.13595,1.136,1.13555,1.13595,40600000.0
2009-06-22 07:31:00,1.1359,1.1361,1.13555,1.1361,52800000.0
2009-06-22 07:32:00,1.1361,1.1365,1.1361,1.1364,42600000.0
2009-06-22 07:33:00,1.1364,1.1368,1.1364,1.13645,54600000.0
2009-06-22 07:34:00,1.1365,1.1365,1.1364,1.1364,16800000.0
2009-06-22 07:35:00,1.1364,1.1364,1.1364,1.1364,3200000.0
2009-06-22 07:36:00,1.1364,1.1366,1.1364,1.1364,26200000.0
2009-06-22 07:37:00,1.1365,1.1365,1.1364,1.1365,5000000.0
2009-06-22 07:38:00,1.1364,1.1365,1.1364,1.1365,21800000.0
2009-06-22 07:39:00,1.1365,1.1365,1.1364,1.1364,20000000.0
2009-06-22 07:40:00,1.1364,1.13645,1.1357,1.1362,30800000.0
2009-06-22 07:41:00,1.1364,1.1365,1.1364,1.1364,11400000.0
2009-06-22 07:42:00,1.1364,1.1365,1.1364,1.1365,19000000.0
2009-06-22 07:43:00,1.1365,1.1365,1.13635,1.13635,19200000.0
2009-06-22 07:44:00,1.13635,1.1364,1.13615,1.13625,34200000.0
2009-06-22 07:45:00,1.13625,1.13635,1.13625,1.13635,6800000.0
2009-06-22 07:46:00,1.1365,1.1365,1.13615,1.13625,23400000.0
2009-06-22 07:47:00,1.13625,1.13645,1.13625,1.13645,41400000.0
2009-06-22 07:48:00,1.13645,1.13665,1.1363,1.1364,34400000.0
2009-06-22 07:49:00,1.1364,1.1364,1.13615,1.1362,69200000.0
2009-06-22 07:50:00,1.13645,1.13645,1.1362,1.13625,47200000.0
2009-06-22 07:51:00,1.13625,1.1365,1.13615,1.1364,69200000.0
2009-06-22 07:52:00,1.1364,1.1364,1.1362,1.13625,46800000.0
2009-06-22 07:53:00,1.13625,1.1363,1.13625,1.1363,16000000.0
2009-06-22 07:54:00,1.1363,1.1363,1.13625,1.13625,18000000.0
2009-06-22 07:55:00,1.1363,1.1363,1.13625,1.1363,14200000.0
2009-06-22 07:56:00,1.1363,1.1363,1.1363,1.1363,3200000.0
2009-06-22 07:57:00,1.1363,1.1363,1.1362,1.1362,11600000.0
2009-06-22 07:58:00,1.13601,1.13611,1.13546,1.13577,258600000.0
2009-06-22 07:59:00,1.1362,1.1362,1.1362,1.1362,4800000.0
2009-06-22 08:00:00,1.1362,1.1362,1.1362,1.1362,1600000.0
2009-06-22 08:01:00,1.1362,1.1372,1.13615,1.13665,127600000.0
2009-06-22 08:02:00,1.1368,1.13735,1.13665,1.13735,60600000.0
2009-06-22 08:03:00,1.13735,1.13735,1.1358,1.1362,208500000.0
2009-06-22 08:04:00,1.13625,1.1369,1.1362,1.13665,149600000.0
2009-06-22 08:05:00,1.13665,1.13715,1.13625,1.1371,124400000.0
2009-06-22 08:06:00,1.1371,1.1375,1.1367,1.1371,93200000.0
2009-06-22 08:07:00,1.13705,1.1372,1.1369,1.137,37600000.0
2009-06-22 08:08:00,1.13715,1.13715,1.13695,1.137,29600000.0
2009-06-22 08:09:00,1.13715,1.1372,1.13685,1.137,69200000.0
2009-06-22 08:10:00,1.13675,1.13695,1.1352,1.1369,180599998.0
2009-06-22 08:11:00,1.13695,1.13695,1.13695,1.13695,6000000.0
2009-06-22 08:12:00,1.13695,1.13735,1.1368,1.13735,71000000.0
2009-06-22 08:13:00,1.1374,1.1377,1.1373,1.1376,39800000.0
2009-06-22 08:14:00,1.13735,1.1383,1.13735,1.13815,24200000.0
2009-06-22 08:15:00,1.13775,1.13885,1.13775,1.1387,54800000.0
2009-06-22 08:16:00,1.1387,1.1387,1.1369,1.13735,71800000.0
2009-06-22 08:17:00,1.1379,1.13805,1.13695,1.13745,54800000.0
2009-06-22 08:18:00,1.1376,1.1379,1.1375,1.1375,51000000.0
2009-06-22 08:19:00,1.1378,1.1382,1.1378,1.1382,25600000.0
2009-06-22 08:20:00,1.1382,1.13855,1.1379,1.1381,33200000.0
2009-06-22 08:21:00,1.1381,1.1392,1.13775,1.13815,142000000.0
2009-06-22 08:22:00,1.1382,1.1386,1.1381,1.1385,10000000.0
2009-06-22 08:23:00,1.1386,1.1386,1.1379,1.13845,6600000.0
2009-06-22 08:24:00,1.1379,1.1386,1.1379,1.1386,13200000.0
2009-06-22 08:25:00,1.1386,1.1388,1.13805,1.1388,16000000.0
2009-06-22 08:26:00,1.1385,1.1386,1.13815,1.13815,10000000.0
2009-06-22 08:27:00,1.1387,1.139,1.1387,1.1388,45800000.0
2009-06-22 08:28:00,1.1388,1.1391,1.1388,1.139,9400000.0
2009-06-22 08:29:00,1.1391,1.1394,1.1391,1.1394,37000000.0
2009-06-22 08:30:00,1.1394,1.1397,1.13925,1.1395,48800000.0
2009-06-22 08:31:00,1.1396,1.13985,1.1395,1.13985,95800000.0
2009-06-22 08:32:00,1.13985,1.1406,1.13965,1.1399,86200000.0
2009-06-22 08:33:00,1.1399,1.1399,1.13985,1.1399,19000000.0
2009-06-22 08:34:00,1.1399,1.1399,1.1398,1.1398,8000000.0
2009-06-22 08:35:00,1.1399,1.1407,1.1399,1.14005,55000000.0
2009-06-22 08:36:00,1.1402,1.1402,1.13975,1.14,29400000.0
2009-06-22 08:37:00,1.14,1.1402,1.13975,1.1402,44800000.0
2009-06-22 08:38:00,1.13975,1.1401,1.13975,1.1401,15800000.0
2009-06-22 08:39:00,1.13975,1.1402,1.13975,1.13995,27500000.0
2009-06-22 08:40:00,1.1399,1.14,1.1399,1.14,22400000.0
2009-06-22 08:41:00,1.13995,1.1401,1.1397,1.1401,56600000.0
2009-06-22 08:42:00,1.1402,1.1403,1.1401,1.1401,20800000.0
2009-06-22 08:43:00,1.14025,1.1405,1.14005,1.1405,37200000.0
2009-06-22 08:44:00,1.1405,1.1408,1.1402,1.1406,93600000.0
2009-06-22 08:45:00,1.1406,1.1406,1.1403,1.14035,72800000.0
2009-06-22 08:46:00,1.14035,1.14035,1.14015,1.14025,98600000.0
2009-06-22 08:47:00,1.14025,1.14025,1.1399,1.1399,106000000.0
2009-06-22 08:48:00,1.13995,1.13995,1.13995,1.13995,68000000.0
2009-06-22 08:49:00,1.14,1.14,1.13995,1.13995,43800000.0
2009-06-22 08:50:00,1.13995,1.14,1.13995,1.13995,21000000.0
2009-06-22 08:51:00,1.13995,1.14,1.13985,1.14,75200000.0
2009-06-22 08:52:00,1.14,1.14,1.1397,1.1398,34200000.0
2009-06-22 08:53:00,1.1398,1.1398,1.13945,1.13945,12800000.0
2009-06-22 08:54:00,1.13975,1.13975,1.1395,1.1396,46800000.0
2009-06-22 08:55:00,1.1396,1.1399,1.13945,1.13965,94200000.0
2009-06-22 08:56:00,1.13975,1.1398,1.13975,1.1398,40400000.0
2009-06-22 08:57:00,1.1399,1.1399,1.1394,1.13975,104200000.0
2009-06-22 08:58:00,1.13975,1.13975,1.13975,1.13975,32400000.0
2009-06-22 08:59:00,1.1398,1.1399,1.13965,1.1399,73800000.0
2009-06-22 09:00:00,1.1399,1.1399,1.1396,1.13975,70000000.0
2009-06-22 09:01:00,1.1397,1.14,1.13965,1.1399,120400000.0
2009-06-22 09:02:00,1.13985,1.1399,1.1388,1.1388,98000000.0
2009-06-22 09:03:00,1.1388,1.1389,1.1382,1.1386,151400000.0
2009-06-22 09:04:00,1.13875,1.1394,1.1386,1.1394,87600000.0
2009-06-22 09:05:00,1.1394,1.1395,1.13905,1.1395,68000000.0
2009-06-22 09:06:00,1.1395,1.1396,1.13935,1.1395,40400000.0
2009-06-22 09:07:00,1.1394,1.1398,1.13935,1.1394,125400000.0
2009-06-22 09:08:00,1.1394,1.1396,1.13925,1.1395,100400000.0
2009-06-22 09:09:00,1.1396,1.1396,1.1393,1.1396,60200000.0
2009-06-22 09:10:00,1.1396,1.1396,1.13925,1.1396,74000000.0
2009-06-22 09:11:00,1.1396,1.13975,1.1394,1.1395,92600000.0
2009-06-22 09:12:00,1.1395,1.1396,1.13925,1.1394,102400000.0
2009-06-22 09:13:00,1.1394,1.1394,1.139,1.1391,147200000.0
2009-06-22 09:14:00,1.1391,1.13995,1.139,1.1398,173400000.0
2009-06-22 09:15:00,1.1398,1.1401,1.1396,1.1401,65800000.0
2009-06-22 09:16:00,1.14005,1.1401,1.1398,1.14,92600000.0
2009-06-22 09:17:00,1.1401,1.1404,1.13985,1.13995,120600000.0
2009-06-22 09:18:00,1.13995,1.14025,1.1397,1.14,111000000.0
2009-06-22 09:19:00,1.14,1.14,1.13965,1.13995,90000000.0
2009-06-22 09:20:00,1.1401,1.1404,1.13995,1.1402,93100000.0
2009-06-22 09:21:00,1.1402,1.1404,1.1402,1.1402,74600000.0
2009-06-22 09:22:00,1.1402,1.1402,1.13995,1.1401,103600000.0
2009-06-22 09:23:00,1.1401,1.1401,1.1395,1.1396,49000000.0
2009-06-22 09:24:00,1.1396,1.13965,1.1395,1.1395,66600000.0
2009-06-22 09:25:00,1.13945,1.1396,1.1394,1.13955,36800000.0
2009-06-22 09:26:00,1.1396,1.1398,1.1394,1.1397,56000000.0
2009-06-22 09:27:00,1.1398,1.14005,1.1398,1.1399,52800000.0
2009-06-22 09:28:00,1.1399,1.1402,1.1398,1.14,72000000.0
2009-06-22 09:29:00,1.14005,1.14015,1.14,1.14015,131200000.0
2009-06-22 09:30:00,1.14015,1.1403,1.13995,1.1401,102200000.0
2009-06-22 09:31:00,1.1401,1.1403,1.13995,1.14,77200000.0
2009-06-22 09:32:00,1.14,1.1403,1.13995,1.14005,80400000.0
2009-06-22 09:33:00,1.14005,1.14025,1.13995,1.14,62800000.0
2009-06-22 09:34:00,1.14,1.1404,1.14,1.14005,88200000.0
2009-06-22 09:35:00,1.1402,1.1405,1.1401,1.1405,119100000.0
2009-06-22 09:36:00,1.14035,1.1407,1.1403,1.1407,37000000.0
2009-06-22 09:37:00,1.1407,1.1408,1.13995,1.1401,88800000.0
2009-06-22 09:38:00,1.1401,1.14025,1.14,1.1402,41200000.0
2009-06-22 09:39:00,1.1402,1.1405,1.1402,1.1405,28000000.0
2009-06-22 09:40:00,1.1404,1.1405,1.1404,1.1405,20000000.0
2009-06-22 09:41:00,1.1405,1.1405,1.14025,1.14045,32600000.0
2009-06-22 09:42:00,1.1404,1.1404,1.1403,1.1403,30000000.0
2009-06-22 09:43:00,1.1403,1.14035,1.1399,1.13995,180200000.0
2009-06-22 09:44:00,1.13995,1.14045,1.13995,1.14015,76700000.0
2009-06-22 09:45:00,1.14015,1.1402,1.13955,1.13985,144000000.0
2009-06-22 09:46:00,1.1399,1.14025,1.1398,1.1402,88600000.0
2009-06-22 09:47:00,1.1402,1.14025,1.1401,1.14025,41000000.0
2009-06-22 09:48:00,1.14025,1.1404,1.14025,1.1404,53800000.0
2009-06-22 09:49:00,1.1404,1.1406,1.14035,1.1406,38200000.0
2009-06-22 09:50:00,1.1407,1.1407,1.14045,1.14045,180000000.0
2009-06-22 09:51:00,1.14045,1.14045,1.14,1.14,256800000.0
2009-06-22 09:52:00,1.14015,1.1403,1.1401,1.1402,45000000.0
2009-06-22 09:53:00,1.1403,1.14045,1.14015,1.14045,147600000.0
2009-06-22 09:54:00,1.14045,1.1406,1.1401,1.1402,156400000.0
2009-06-22 09:55:00,1.1402,1.14025,1.1401,1.14015,84000000.0
2009-06-22 09:56:00,1.1402,1.1403,1.13995,1.14,102000000.0
2009-06-22 09:57:00,1.14,1.14,1.13945,1.13955,113200000.0
2009-06-22 09:58:00,1.13955,1.13975,1.13935,1.13955,73800000.0
2009-06-22 09:59:00,1.1395,1.14,1.1395,1.14,92400000.0
2009-06-22 10:00:00,1.14,1.1407,1.13945,1.1405,155400000.0
2009-06-22 10:01:00,1.1405,1.1405,1.1404,1.1404,25600000.0
2009-06-22 10:02:00,1.14045,1.1413,1.14045,1.1412,64000000.0
2009-06-22 10:03:00,1.1412,1.1412,1.14085,1.141,58600000.0
2009-06-22 10:04:00,1.141,1.1411,1.1407,1.1409,72800000.0
2009-06-22 10:05:00,1.1409,1.1412,1.1409,1.141,88200000.0
2009-06-22 10:06:00,1.141,1.141,1.1403,1.1406,48800000.0
2009-06-22 10:07:00,1.1406,1.14085,1.1405,1.1408,47800000.0
2009-06-22 10:08:00,1.1408,1.14105,1.1408,1.14105,127800000.0
2009-06-22 10:09:00,1.14105,1.14105,1.1403,1.1403,193600003.0
2009-06-22 10:10:00,1.1403,1.1404,1.1402,1.14035,41200000.0
2009-06-22 10:11:00,1.1404,1.1409,1.1404,1.1409,54600000.0
2009-06-22 10:12:00,1.1409,1.1409,1.14045,1.14055,139400000.0
2009-06-22 10:13:00,1.14055,1.1408,1.14055,1.14075,40200000.0
2009-06-22 10:14:00,1.1407,1.1408,1.1407,1.1407,22800000.0
2009-06-22 10:15:00,1.1407,1.1407,1.1402,1.1402,38000000.0
2009-06-22 10:16:00,1.1402,1.1403,1.1402,1.1403,11000000.0
2009-06-22 10:17:00,1.1404,1.1406,1.1404,1.14045,31000000.0
2009-06-22 10:18:00,1.1405,1.1405,1.14025,1.1404,34000000.0
2009-06-22 10:19:00,1.1404,1.1405,1.1401,1.1401,89200000.0
2009-06-22 10:20:00,1.1401,1.1401,1.14005,1.14005,49400000.0
2009-06-22 10:21:00,1.14005,1.14005,1.1395,1.1396,29800000.0
2009-06-22 10:22:00,1.13975,1.14015,1.1396,1.1401,260200000.0
2009-06-22 10:23:00,1.1401,1.14035,1.14,1.14035,87400000.0
2009-06-22 10:24:00,1.14035,1.14035,1.1403,1.1403,24000000.0
2009-06-22 10:25:00,1.14035,1.14045,1.1401,1.1401,108400000.0
2009-06-22 10:26:00,1.1401,1.14025,1.14005,1.14025,47800000.0
2009-06-22 10:27:00,1.14025,1.14025,1.1395,1.1395,40400000.0
2009-06-22 10:28:00,1.1395,1.1395,1.13925,1.1395,46000000.0
2009-06-22 10:29:00,1.1395,1.13985,1.13945,1.1395,47300000.0
2009-06-22 10:30:00,1.1395,1.1396,1.1394,1.1396,52200000.0
2009-06-22 10:31:00,1.1396,1.1402,1.1396,1.14015,25000000.0
2009-06-22 10:32:00,1.14015,1.1402,1.13985,1.1402,43400000.0
2009-06-22 10:33:00,1.1402,1.1408,1.1402,1.1406,50000000.0
2009-06-22 10:34:00,1.1408,1.14085,1.1403,1.1408,73200000.0
2009-06-22 10:35:00,1.1408,1.1408,1.1402,1.1405,54200000.0
2009-06-22 10:36:00,1.14045,1.1406,1.1404,1.1405,27000000.0
2009-06-22 10:37:00,1.1405,1.1408,1.1402,1.1402,34800000.0
2009-06-22 10:38:00,1.1402,1.14055,1.1402,1.1405,23000000.0
2009-06-22 10:39:00,1.14045,1.1407,1.14035,1.1407,29600000.0
2009-06-22 10:40:00,1.1407,1.1409,1.1405,1.1406,44000000.0
2009-06-22 10:41:00,1.1406,1.1406,1.1405,1.14055,35000000.0
2009-06-22 10:42:00,1.14055,1.14055,1.14025,1.1404,36800000.0
2009-06-22 10:43:00,1.14045,1.1406,1.1404,1.1404,41800000.0
2009-06-22 10:44:00,1.14045,1.141,1.1404,1.141,48600000.0
2009-06-22 10:45:00,1.14105,1.1413,1.14105,1.1413,199200000.0
2009-06-22 10:46:00,1.1413,1.14145,1.14115,1.14135,56200000.0
2009-06-22 10:47:00,1.14135,1.14175,1.1413,1.1415,93400000.0
2009-06-22 10:48:00,1.1415,1.1415,1.1411,1.14135,99400000.0
2009-06-22 10:49:00,1.1413,1.14135,1.1409,1.1411,71200000.0
2009-06-22 10:50:00,1.1411,1.1415,1.14105,1.1414,44000000.0
2009-06-22 10:51:00,1.1414,1.1415,1.1412,1.1414,67600000.0
2009-06-22 10:52:00,1.1415,1.1415,1.1411,1.1413,65000000.0
2009-06-22 10:53:00,1.1413,1.14135,1.1411,1.14115,42000000.0
2009-06-22 10:54:00,1.14125,1.14145,1.1411,1.1414,119800000.0
2009-06-22 10:55:00,1.1414,1.14155,1.14105,1.14155,147200000.0
2009-06-22 10:56:00,1.14155,1.1416,1.1413,1.1414,46200000.0
2009-06-22 10:57:00,1.14135,1.14135,1.1412,1.1412,40000000.0
2009-06-22 10:58:00,1.1412,1.1413,1.1411,1.1412,46200000.0
2009-06-22 10:59:00,1.1412,1.14135,1.1412,1.1413,98000000.0
2009-06-22 11:00:00,1.1413,1.1416,1.14105,1.1416,101400000.0
2009-06-22 11:01:00,1.1415,1.1415,1.14125,1.1414,75000000.0
2009-06-22 11:02:00,1.1414,1.1415,1.14115,1.14115,80200000.0
2009-06-22 11:03:00,1.14115,1.1413,1.1411,1.1413,53200000.0
2009-06-22 11:04:00,1.1413,1.1415,1.14125,1.1413,61800000.0
2009-06-22 11:05:00,1.1413,1.1414,1.1412,1.1412,37400000.0
2009-06-22 11:06:00,1.1413,1.1417,1.1413,1.1416,80600000.0
2009-06-22 11:07:00,1.1416,1.1417,1.1413,1.14135,79600000.0
2009-06-22 11:08:00,1.1413,1.14135,1.1411,1.14115,92400000.0
2009-06-22 11:09:00,1.1412,1.1412,1.14075,1.14075,74800000.0
2009-06-22 11:10:00,1.14085,1.14085,1.1407,1.1407,34200000.0
2009-06-22 11:11:00,1.1407,1.1407,1.1401,1.1405,77000000.0
2009-06-22 11:12:00,1.1405,1.1405,1.1401,1.1404,123600000.0
2009-06-22 11:13:00,1.1404,1.1404,1.1398,1.1398,120200000.0
2009-06-22 11:14:00,1.13985,1.14015,1.13985,1.14005,119800000.0
2009-06-22 11:15:00,1.1401,1.14055,1.1401,1.1405,72400000.0
2009-06-22 11:16:00,1.14065,1.1408,1.1404,1.1404,34000000.0
2009-06-22 11:17:00,1.1404,1.1405,1.1404,1.1405,44000000.0
2009-06-22 11:18:00,1.14065,1.1407,1.14045,1.14055,68000000.0
2009-06-22 11:19:00,1.14055,1.1407,1.1402,1.1403,85400000.0
2009-06-22 11:20:00,1.1403,1.14045,1.14025,1.14045,130600000.0
2009-06-22 11:21:00,1.1405,1.14065,1.1404,1.1404,139200000.0
2009-06-22 11:22:00,1.1404,1.14125,1.1404,1.14075,160400000.0
2009-06-22 11:23:00,1.14075,1.1416,1.14075,1.1416,146800002.0
2009-06-22 11:24:00,1.1415,1.1417,1.1415,1.1416,61000000.0
2009-06-22 11:25:00,1.14155,1.1416,1.1415,1.1415,41000000.0
2009-06-22 11:26:00,1.1415,1.1416,1.14125,1.1415,169800000.0
2009-06-22 11:27:00,1.1416,1.1421,1.1415,1.1416,114000000.0
2009-06-22 11:28:00,1.1416,1.14195,1.1416,1.1416,78200000.0
2009-06-22 11:29:00,1.1416,1.1419,1.14155,1.1418,78400000.0
2009-06-22 11:30:00,1.1418,1.14245,1.14175,1.14235,56400000.0
2009-06-22 11:31:00,1.1424,1.1424,1.14175,1.14175,62200000.0
2009-06-22 11:32:00,1.14175,1.14235,1.14175,1.14225,58400000.0
2009-06-22 11:33:00,1.1421,1.1425,1.1421,1.14235,27400000.0
2009-06-22 11:34:00,1.14215,1.14225,1.1417,1.1417,75000000.0
2009-06-22 11:35:00,1.1417,1.142,1.1416,1.142,36800000.0
2009-06-22 11:36:00,1.1419,1.14225,1.14185,1.1421,52400000.0
2009-06-22 11:37:00,1.1421,1.14245,1.14185,1.14235,69600000.0
2009-06-22 11:38:00,1.1423,1.14235,1.14155,1.14155,33200000.0
2009-06-22 11:39:00,1.1416,1.142,1.1414,1.14165,157000000.0
2009-06-22 11:40:00,1.1417,1.1421,1.14155,1.14185,84300000.0
2009-06-22 11:41:00,1.14185,1.14205,1.14165,1.14195,87400000.0
2009-06-22 11:42:00,1.14195,1.14195,1.14165,1.14165,30400000.0
2009-06-22 11:43:00,1.14165,1.14165,1.14135,1.1414,42000000.0
2009-06-22 11:44:00,1.1414,1.14205,1.1414,1.142,110200000.0
2009-06-22 11:45:00,1.142,1.14205,1.1418,1.1418,49400000.0
2009-06-22 11:46:00,1.1418,1.14185,1.14175,1.14185,20000000.0
2009-06-22 11:47:00,1.14185,1.14185,1.14155,1.14155,43400000.0
2009-06-22 11:48:00,1.14155,1.14165,1.14145,1.14155,31200000.0
2009-06-22 11:49:00,1.1416,1.14165,1.1416,1.14165,4200000.0
2009-06-22 11:50:00,1.14165,1.1423,1.1416,1.1422,118800000.0
2009-06-22 11:51:00,1.14215,1.14225,1.142,1.14215,88600000.0
2009-06-22 11:52:00,1.14215,1.14215,1.142,1.1421,58400000.0
2009-06-22 11:53:00,1.1419,1.1421,1.1419,1.142,78200000.0
2009-06-22 11:54:00,1.142,1.142,1.1416,1.1416,181600000.0
2009-06-22 11:55:00,1.1416,1.1417,1.1416,1.1416,134400000.0
2009-06-22 11:56:00,1.1416,1.1423,1.1416,1.14215,125000000.0
2009-06-22 11:57:00,1.14215,1.1422,1.14205,1.14205,24000000.0
2009-06-22 11:58:00,1.14205,1.14205,1.142,1.142,6000000.0
2009-06-22 11:59:00,1.142,1.142,1.142,1.142,1000000.0
2009-06-22 12:00:00,1.142,1.14255,1.142,1.1425,103800000.0
2009-06-22 12:01:00,1.1425,1.1425,1.1423,1.1424,149800000.0
2009-06-22 12:02:00,1.1424,1.14265,1.1422,1.1423,102800000.0
2009-06-22 12:03:00,1.1422,1.1425,1.1422,1.1425,75200000.0
2009-06-22 12:04:00,1.1425,1.1425,1.1424,1.1425,45800000.0
2009-06-22 12:05:00,1.1425,1.1429,1.1425,1.1428,108600000.0
2009-06-22 12:06:00,1.1429,1.1429,1.1427,1.1427,120000000.0
2009-06-22 12:07:00,1.1428,1.1432,1.1428,1.143,66400000.0
2009-06-22 12:08:00,1.14305,1.14315,1.143,1.14305,45600000.0
2009-06-22 12:09:00,1.14305,1.1437,1.14305,1.14355,80000000.0
2009-06-22 12:10:00,1.1436,1.1436,1.14335,1.14335,40600000.0
2009-06-22 12:11:00,1.1434,1.1434,1.1431,1.1431,93000000.0
2009-06-22 12:12:00,1.1431,1.1431,1.1427,1.1428,86200000.0
2009-06-22 12:13:00,1.1429,1.1433,1.14285,1.1433,32200000.0
2009-06-22 12:14:00,1.1433,1.1435,1.1433,1.1433,66600000.0
2009-06-22 12:15:00,1.1433,1.1433,1.1432,1.1433,13200000.0
2009-06-22 12:16:00,1.1434,1.1437,1.1433,1.1437,47400000.0
2009-06-22 12:17:00,1.14345,1.1438,1.14345,1.1438,34400000.0
2009-06-22 12:18:00,1.1438,1.14395,1.14365,1.1438,140400000.0
2009-06-22 12:19:00,1.1438,1.144,1.14375,1.1438,75200000.0
2009-06-22 12:20:00,1.1438,1.1438,1.14365,1.1437,76600000.0
2009-06-22 12:21:00,1.14365,1.14365,1.1433,1.1435,142200000.0
2009-06-22 12:22:00,1.1435,1.14385,1.1431,1.1431,94400000.0
2009-06-22 12:23:00,1.14305,1.14315,1.1428,1.1431,94800000.0
2009-06-22 12:24:00,1.1431,1.1434,1.14285,1.1433,44000000.0
2009-06-22 12:25:00,1.1433,1.1434,1.14285,1.1433,110400000.0
2009-06-22 12:26:00,1.1433,1.1434,1.143,1.143,51200000.0
2009-06-22 12:27:00,1.143,1.14305,1.1428,1.1429,44200000.0
2009-06-22 12:28:00,1.1429,1.1433,1.14285,1.1429,86200000.0
2009-06-22 12:29:00,1.143,1.1431,1.14275,1.14275,111800000.0
2009-06-22 12:30:00,1.14275,1.1429,1.14255,1.1426,134000000.0
2009-06-22 12:31:00,1.14255,1.1426,1.1421,1.14245,114400000.0
2009-06-22 12:32:00,1.14245,1.14245,1.14225,1.1424,136600000.0
2009-06-22 12:33:00,1.1424,1.1424,1.1418,1.1422,66600000.0
2009-06-22 12:34:00,1.1423,1.1426,1.14215,1.1423,50000000.0
2009-06-22 12:35:00,1.1423,1.1426,1.1423,1.1426,27000000.0
2009-06-22 12:36:00,1.1426,1.1426,1.1426,1.1426,10000000.0
2009-06-22 12:37:00,1.1426,1.1429,1.1426,1.1427,21800000.0
2009-06-22 12:38:00,1.1427,1.1427,1.1426,1.1426,22200000.0
2009-06-22 12:39:00,1.1426,1.1427,1.1426,1.1427,29200000.0
2009-06-22 12:40:00,1.1427,1.14315,1.1427,1.14315,78200000.0
2009-06-22 12:41:00,1.1432,1.1435,1.1432,1.14335,32000000.0
2009-06-22 12:42:00,1.14345,1.14345,1.1433,1.1433,8000000.0
2009-06-22 12:43:00,1.1433,1.1433,1.14325,1.1433,122000000.0
2009-06-22 12:44:00,1.14325,1.1433,1.14315,1.14315,85200000.0
2009-06-22 12:45:00,1.14315,1.14345,1.1431,1.1432,326600000.0
2009-06-22 12:46:00,1.1432,1.1432,1.143,1.143,15000000.0
2009-06-22 12:47:00,1.143,1.1435,1.143,1.14315,99800000.0
2009-06-22 12:48:00,1.14315,1.1432,1.14315,1.14315,48400000.0
2009-06-22 12:49:00,1.1432,1.1433,1.1431,1.14315,37200000.0
2009-06-22 12:50:00,1.14315,1.14315,1.14295,1.1431,46400000.0
2009-06-22 12:51:00,1.1431,1.14365,1.1431,1.1435,67800000.0
2009-06-22 12:52:00,1.1435,1.14375,1.14345,1.14375,83800000.0
2009-06-22 12:53:00,1.14375,1.14385,1.1437,1.1438,90400000.0
2009-06-22 12:54:00,1.1438,1.14415,1.14365,1.14395,149000000.0
2009-06-22 12:55:00,1.14395,1.14405,1.1435,1.144,135400000.0
2009-06-22 12:56:00,1.144,1.1443,1.1439,1.14415,51400000.0
2009-06-22 12:57:00,1.14415,1.14415,1.14395,1.144,48400000.0
2009-06-22 12:58:00,1.144,1.1441,1.14385,1.144,91200000.0
2009-06-22 12:59:00,1.14415,1.14415,1.14395,1.1441,78000000.0
2009-06-22 13:00:00,1.1441,1.14475,1.1441,1.1444,166200000.0
2009-06-22 13:01:00,1.1444,1.1446,1.14435,1.1446,59000000.0
2009-06-22 13:02:00,1.1446,1.1449,1.1445,1.1448,127200000.0
2009-06-22 13:03:00,1.1448,1.1448,1.1447,1.1447,42200000.0
2009-06-22 13:04:00,1.1447,1.1448,1.1443,1.1443,109800000.0
2009-06-22 13:05:00,1.1443,1.1443,1.1439,1.1441,173200000.0
2009-06-22 13:06:00,1.14425,1.14455,1.1442,1.1443,142200000.0
2009-06-22 13:07:00,1.1443,1.14435,1.144,1.144,111600000.0
2009-06-22 13:08:00,1.144,1.1442,1.1439,1.1442,106200000.0
2009-06-22 13:09:00,1.1443,1.1443,1.14385,1.1439,53000000.0
2009-06-22 13:10:00,1.1439,1.14405,1.14375,1.1438,97000000.0
2009-06-22 13:11:00,1.1439,1.144,1.14375,1.1439,35400000.0
2009-06-22 13:12:00,1.1439,1.14435,1.1439,1.1441,128800000.0
2009-06-22 13:13:00,1.1441,1.14425,1.1441,1.1442,47000000.0
2009-06-22 13:14:00,1.1442,1.1443,1.1442,1.1443,58000000.0
2009-06-22 13:15:00,1.1444,1.1445,1.14385,1.14445,180600000.0
2009-06-22 13:16:00,1.14445,1.14445,1.1444,1.1444,105200000.0
2009-06-22 13:17:00,1.1444,1.14445,1.1438,1.1439,96600000.0
2009-06-22 13:18:00,1.1439,1.144,1.14355,1.144,50400000.0
2009-06-22 13:19:00,1.144,1.144,1.1436,1.144,64000000.0
2009-06-22 13:20:00,1.14395,1.14425,1.14375,1.1442,101000000.0
2009-06-22 13:21:00,1.1441,1.1445,1.14405,1.1445,67200000.0
2009-06-22 13:22:00,1.1445,1.14465,1.14445,1.1445,92600000.0
2009-06-22 13:23:00,1.14455,1.1448,1.1444,1.1448,96800000.0
2009-06-22 13:24:00,1.1448,1.14495,1.14475,1.1448,62800000.0
2009-06-22 13:25:00,1.1449,1.1451,1.14465,1.14485,84600000.0
2009-06-22 13:26:00,1.145,1.145,1.1446,1.1446,36800000.0
2009-06-22 13:27:00,1.1446,1.1448,1.1444,1.1444,48400000.0
2009-06-22 13:28:00,1.1445,1.1449,1.1445,1.1449,89200000.0
2009-06-22 13:29:00,1.1449,1.1456,1.1449,1.1455,208000000.0
2009-06-22 13:30:00,1.1455,1.14605,1.14525,1.14585,342000000.0
2009-06-22 13:31:00,1.146,1.146,1.14515,1.14515,257000000.0
2009-06-22 13:32:00,1.1452,1.1454,1.14495,1.1452,171800000.0
2009-06-22 13:33:00,1.1451,1.1454,1.14505,1.1452,112800000.0
2009-06-22 13:34:00,1.1452,1.1455,1.14475,1.14475,217600000.0
2009-06-22 13:35:00,1.1448,1.1453,1.1447,1.1453,137000000.0
2009-06-22 13:36:00,1.1454,1.1457,1.14485,1.14485,214000000.0
2009-06-22 13:37:00,1.14485,1.1452,1.14485,1.1452,94600000.0
2009-06-22 13:38:00,1.1452,1.1455,1.14515,1.1452,100800000.0
2009-06-22 13:39:00,1.1452,1.14555,1.1451,1.1452,137800000.0
2009-06-22 13:40:00,1.14515,1.1452,1.14465,1.14465,92800000.0
2009-06-22 13:41:00,1.14465,1.1449,1.14465,1.14475,122200000.0
2009-06-22 13:42:00,1.1448,1.1452,1.1448,1.1452,444400000.0
2009-06-22 13:43:00,1.1453,1.14565,1.14525,1.1456,135000000.0
2009-06-22 13:44:00,1.1456,1.1458,1.14545,1.14545,203400000.0
2009-06-22 13:45:00,1.14555,1.1457,1.14545,1.14545,35400000.0
2009-06-22 13:46:00,1.14555,1.1457,1.14545,1.1457,116800000.0
2009-06-22 13:47:00,1.1458,1.14645,1.1456,1.1461,192500000.0
2009-06-22 13:48:00,1.1461,1.1461,1.1452,1.14545,168200000.0
2009-06-22 13:49:00,1.14545,1.1458,1.14545,1.1455,101800000.0
2009-06-22 13:50:00,1.1455,1.1456,1.1453,1.14555,91600000.0
2009-06-22 13:51:00,1.14555,1.14555,1.1454,1.1454,57200000.0
2009-06-22 13:52:00,1.1454,1.1454,1.1453,1.1453,24000000.0
2009-06-22 13:53:00,1.14525,1.1453,1.14495,1.1452,54800000.0
2009-06-22 13:54:00,1.1452,1.1456,1.1452,1.1453,81600000.0
2009-06-22 13:55:00,1.1453,1.1456,1.14525,1.1454,132000000.0
2009-06-22 13:56:00,1.1454,1.1454,1.1453,1.1453,20000000.0
2009-06-22 13:57:00,1.1453,1.1455,1.1453,1.1455,60400000.0
2009-06-22 13:58:00,1.1455,1.14585,1.1455,1.1458,74800000.0
2009-06-22 13:59:00,1.1457,1.1457,1.14515,1.14525,67400000.0
2009-06-22 14:00:00,1.14525,1.1455,1.145,1.1452,128600000.0
2009-06-22 14:01:00,1.1452,1.1452,1.1451,1.1451,33600000.0
2009-06-22 14:02:00,1.14505,1.1451,1.1446,1.1448,122600000.0
2009-06-22 14:03:00,1.1448,1.1448,1.14455,1.14455,160400000.0
2009-06-22 14:04:00,1.1446,1.1448,1.1446,1.1448,45200000.0
2009-06-22 14:05:00,1.1448,1.1448,1.1446,1.1447,36000000.0
2009-06-22 14:06:00,1.1447,1.14485,1.1447,1.1447,80200000.0
2009-06-22 14:07:00,1.1447,1.14515,1.1447,1.1451,66200000.0
2009-06-22 14:08:00,1.145,1.1451,1.1449,1.1449,27200000.0
2009-06-22 14:09:00,1.1449,1.1449,1.1447,1.1447,68000000.0
2009-06-22 14:10:00,1.1447,1.1448,1.14465,1.14475,87800000.0
2009-06-22 14:11:00,1.14475,1.1451,1.14465,1.145,76600000.0
2009-06-22 14:12:00,1.145,1.1455,1.145,1.1455,60800000.0
2009-06-22 14:13:00,1.1455,1.14565,1.1453,1.1454,65600000.0
2009-06-22 14:14:00,1.14535,1.1454,1.1451,1.1451,71800000.0
2009-06-22 14:15:00,1.145,1.14515,1.14485,1.145,60600000.0
2009-06-22 14:16:00,1.145,1.1453,1.145,1.1452,74400000.0
2009-06-22 14:17:00,1.1452,1.1458,1.1452,1.1457,125800000.0
2009-06-22 14:18:00,1.1457,1.1457,1.14515,1.1452,126600000.0
2009-06-22 14:19:00,1.1452,1.1455,1.14515,1.1454,115200000.0
2009-06-22 14:20:00,1.1455,1.1456,1.1452,1.14525,150600000.0
2009-06-22 14:21:00,1.1453,1.14555,1.14515,1.1455,67600000.0
2009-06-22 14:22:00,1.1455,1.1459,1.1455,1.1459,98000000.0
2009-06-22 14:23:00,1.1457,1.1472,1.1457,1.1472,234000000.0
2009-06-22 14:24:00,1.1472,1.14785,1.147,1.14785,589400003.0
2009-06-22 14:25:00,1.14785,1.14825,1.14785,1.1482,258399999.0
2009-06-22 14:26:00,1.1482,1.14875,1.148,1.14855,284400000.0
2009-06-22 14:27:00,1.1485,1.149,1.1484,1.1486,257200000.0
2009-06-22 14:28:00,1.14855,1.1488,1.14805,1.1488,112800000.0
2009-06-22 14:29:00,1.14895,1.14895,1.14825,1.14835,124400000.0
2009-06-22 14:30:00,1.1484,1.1489,1.14815,1.14855,190400000.0
2009-06-22 14:31:00,1.14855,1.14875,1.14835,1.1487,246400000.0
2009-06-22 14:32:00,1.14875,1.14875,1.14795,1.1483,235800000.0
2009-06-22 14:33:00,1.1483,1.14905,1.1483,1.1487,145400000.0
2009-06-22 14:34:00,1.14875,1.14965,1.14875,1.1495,248800000.0
2009-06-22 14:35:00,1.1495,1.15045,1.14945,1.1503,375600000.0
2009-06-22 14:36:00,1.1503,1.151,1.1503,1.1509,421000000.0
2009-06-22 14:37:00,1.1509,1.151,1.15,1.15,143200000.0
2009-06-22 14:38:00,1.15,1.15015,1.1496,1.1496,150600000.0
2009-06-22 14:39:00,1.1497,1.1499,1.1494,1.1495,246400000.0
2009-06-22 14:40:00,1.1495,1.1501,1.1495,1.1498,130600000.0
2009-06-22 14:41:00,1.1498,1.1505,1.1498,1.1505,307600000.0
2009-06-22 14:42:00,1.1505,1.1506,1.1503,1.1503,127000000.0
2009-06-22 14:43:00,1.1503,1.1503,1.14975,1.1502,177800000.0
2009-06-22 14:44:00,1.1502,1.1503,1.14995,1.15,80400000.0
2009-06-22 14:45:00,1.15,1.1504,1.14975,1.1504,135200000.0
2009-06-22 14:46:00,1.1504,1.1508,1.15035,1.1508,94999999.0
2009-06-22 14:47:00,1.1508,1.1508,1.1504,1.1505,60200000.0
2009-06-22 14:48:00,1.1505,1.1505,1.15005,1.15015,118600000.0
2009-06-22 14:49:00,1.1501,1.1504,1.1501,1.1502,195800000.0
2009-06-22 14:50:00,1.15025,1.1504,1.1502,1.1502,84800000.0
2009-06-22 14:51:00,1.1502,1.1503,1.15,1.15005,170600000.0
2009-06-22 14:52:00,1.1501,1.15085,1.1501,1.1508,168800000.0
2009-06-22 14:53:00,1.1508,1.15095,1.1507,1.1507,441000005.0
2009-06-22 14:54:00,1.1507,1.1511,1.1507,1.1511,280400001.0
2009-06-22 14:55:00,1.1511,1.1513,1.1507,1.1508,226400000.0
2009-06-22 14:56:00,1.1508,1.1512,1.15065,1.15065,92400000.0
2009-06-22 14:57:00,1.1507,1.151,1.1507,1.1507,219700000.0
2009-06-22 14:58:00,1.1507,1.1508,1.15055,1.15055,214000000.0
2009-06-22 14:59:00,1.15055,1.1506,1.15005,1.1503,157100000.0
2009-06-22 15:00:00,1.1503,1.1509,1.15025,1.15045,102200000.0
2009-06-22 15:01:00,1.1505,1.1507,1.1505,1.1506,136000000.0
2009-06-22 15:02:00,1.1505,1.1507,1.15035,1.1505,382400000.0
2009-06-22 15:03:00,1.1505,1.1505,1.15025,1.1503,476600000.0
2009-06-22 15:04:00,1.1503,1.15035,1.14995,1.1501,228200000.0
2009-06-22 15:05:00,1.1501,1.1503,1.15005,1.1501,79400000.0
2009-06-22 15:06:00,1.1501,1.1502,1.15,1.1501,130800000.0
2009-06-22 15:07:00,1.15005,1.1501,1.1497,1.1497,139600000.0
2009-06-22 15:08:00,1.1498,1.1498,1.14955,1.1497,94800000.0
2009-06-22 15:09:00,1.1497,1.15005,1.1495,1.15,192400000.0
2009-06-22 15:10:00,1.15,1.1504,1.1499,1.15,119600000.0
2009-06-22 15:11:00,1.15,1.1506,1.15,1.1505,60600000.0
2009-06-22 15:12:00,1.1505,1.1505,1.15005,1.15015,113000000.0
2009-06-22 15:13:00,1.15025,1.1504,1.1501,1.1504,66400000.0
2009-06-22 15:14:00,1.1504,1.1506,1.1499,1.1499,136000000.0
2009-06-22 15:15:00,1.15,1.1502,1.14965,1.1499,157200000.0
2009-06-22 15:16:00,1.1499,1.1499,1.1493,1.1495,167600000.0
2009-06-22 15:17:00,1.1495,1.1498,1.14915,1.1492,132800000.0
2009-06-22 15:18:00,1.1492,1.1494,1.1491,1.1492,208400000.0
2009-06-22 15:19:00,1.1492,1.1494,1.1492,1.1492,342900000.0
2009-06-22 15:20:00,1.1492,1.1499,1.14915,1.1499,276400000.0
2009-06-22 15:21:00,1.14965,1.1498,1.1495,1.1496,195600000.0
2009-06-22 15:22:00,1.1496,1.1496,1.14905,1.1492,203200000.0
2009-06-22 15:23:00,1.1492,1.1496,1.1491,1.1496,113800000.0
2009-06-22 15:24:00,1.14955,1.15,1.14955,1.15,204800000.0
2009-06-22 15:25:00,1.1501,1.1504,1.14995,1.1501,213400000.0
2009-06-22 15:26:00,1.1501,1.1501,1.1497,1.14975,84200000.0
2009-06-22 15:27:00,1.1498,1.1498,1.1496,1.1498,36400000.0
2009-06-22 15:28:00,1.1498,1.1498,1.1495,1.1495,93600000.0
2009-06-22 15:29:00,1.1495,1.1496,1.149,1.149,149200000.0
2009-06-22 15:30:00,1.1489,1.14935,1.14885,1.14915,287800000.0
2009-06-22 15:31:00,1.14925,1.15,1.14915,1.1498,370600000.0
2009-06-22 15:32:00,1.14975,1.1499,1.1495,1.1496,255400000.0
2009-06-22 15:33:00,1.1496,1.15,1.14925,1.1499,311600000.0
2009-06-22 15:34:00,1.14995,1.1504,1.14975,1.1502,285400000.0
2009-06-22 15:35:00,1.1501,1.1506,1.15,1.1506,328800000.0
2009-06-22 15:36:00,1.1506,1.151,1.15035,1.1506,246600000.0
2009-06-22 15:37:00,1.1506,1.15185,1.1506,1.1518,310100000.0
2009-06-22 15:38:00,1.15175,1.1525,1.15155,1.152,356500000.0
2009-06-22 15:39:00,1.15195,1.1523,1.1515,1.1517,321400000.0
2009-06-22 15:40:00,1.1517,1.15245,1.15165,1.1524,409200002.0
2009-06-22 15:41:00,1.1525,1.15325,1.1524,1.1531,292500000.0
2009-06-22 15:42:00,1.1531,1.15345,1.153,1.1532,384100000.0
2009-06-22 15:43:00,1.1532,1.1534,1.15305,1.1533,138000000.0
2009-06-22 15:44:00,1.1533,1.1537,1.15325,1.1535,135100000.0
2009-06-22 15:45:00,1.1535,1.1536,1.15265,1.15275,337800000.0
2009-06-22 15:46:00,1.1528,1.153,1.15255,1.1528,224000000.0
2009-06-22 15:47:00,1.1527,1.1528,1.1522,1.1524,239800000.0
2009-06-22 15:48:00,1.1524,1.1524,1.15125,1.15165,278800000.0
2009-06-22 15:49:00,1.15175,1.1521,1.1512,1.1514,265400000.0
2009-06-22 15:50:00,1.1514,1.15175,1.151,1.1512,311700000.0
2009-06-22 15:51:00,1.1512,1.1516,1.1511,1.1513,255400000.0
2009-06-22 15:52:00,1.1514,1.1516,1.1511,1.1512,226700000.0
2009-06-22 15:53:00,1.1513,1.15145,1.15105,1.15145,323400000.0
2009-06-22 15:54:00,1.15135,1.15185,1.1512,1.1518,267700000.0
2009-06-22 15:55:00,1.1518,1.1532,1.1518,1.1532,390200000.0
2009-06-22 15:56:00,1.1532,1.1532,1.1528,1.1529,393500000.0
2009-06-22 15:57:00,1.15295,1.1537,1.1528,1.1535,507400000.0
2009-06-22 15:58:00,1.1535,1.1538,1.15345,1.1537,254800000.0
2009-06-22 15:59:00,1.1538,1.1542,1.15375,1.15415,386599998.0
2009-06-22 16:00:00,1.1541,1.1545,1.1539,1.1541,352600000.0
2009-06-22 16:01:00,1.154,1.1541,1.15365,1.1538,197200000.0
2009-06-22 16:02:00,1.1538,1.154,1.1529,1.1529,209000000.0
2009-06-22 16:03:00,1.1529,1.1537,1.15265,1.1531,324600000.0
2009-06-22 16:04:00,1.1531,1.1531,1.152,1.1521,494800000.0
2009-06-22 16:05:00,1.15205,1.1525,1.1519,1.1519,192000000.0
2009-06-22 16:06:00,1.1519,1.1524,1.15165,1.1517,307400000.0
2009-06-22 16:07:00,1.1517,1.1518,1.15125,1.1514,183400000.0
2009-06-22 16:08:00,1.1514,1.1518,1.15125,1.1517,258800000.0
2009-06-22 16:09:00,1.1517,1.1519,1.1512,1.1513,327800000.0
2009-06-22 16:10:00,1.15135,1.152,1.1512,1.152,280000000.0
2009-06-22 16:11:00,1.15195,1.1523,1.1515,1.152,480400000.0
2009-06-22 16:12:00,1.152,1.152,1.1512,1.15165,365800000.0
2009-06-22 16:13:00,1.15165,1.15165,1.15095,1.151,305800000.0
2009-06-22 16:14:00,1.151,1.1514,1.15095,1.15135,266600000.0
2009-06-22 16:15:00,1.1513,1.1515,1.1509,1.15135,277400000.0
2009-06-22 16:16:00,1.1515,1.152,1.1513,1.1519,150900000.0
2009-06-22 16:17:00,1.1518,1.1519,1.15165,1.1517,120000000.0
2009-06-22 16:18:00,1.1517,1.1518,1.1511,1.1512,178600000.0
2009-06-22 16:19:00,1.1512,1.15225,1.151,1.15215,242400000.0
2009-06-22 16:20:00,1.15215,1.15225,1.15165,1.1522,283400000.0
2009-06-22 16:21:00,1.1522,1.1523,1.15165,1.1518,154400000.0
2009-06-22 16:22:00,1.15175,1.1519,1.1517,1.1519,72400000.0
2009-06-22 16:23:00,1.152,1.1521,1.15145,1.1517,265200000.0
2009-06-22 16:24:00,1.1517,1.1521,1.15125,1.15125,226200000.0
2009-06-22 16:25:00,1.1513,1.1515,1.15095,1.1513,159800000.0
2009-06-22 16:26:00,1.1513,1.1515,1.1509,1.1509,238200000.0
2009-06-22 16:27:00,1.1509,1.1513,1.1507,1.1509,382900000.0
2009-06-22 16:28:00,1.1509,1.15145,1.1507,1.15145,204200000.0
2009-06-22 16:29:00,1.1514,1.1515,1.1508,1.1509,261200000.0
2009-06-22 16:30:00,1.1509,1.15145,1.1508,1.1512,293800000.0
2009-06-22 16:31:00,1.1512,1.15185,1.15115,1.15175,201200000.0
2009-06-22 16:32:00,1.15175,1.15245,1.1516,1.1523,258000000.0
2009-06-22 16:33:00,1.1523,1.1533,1.1523,1.1531,498000000.0
2009-06-22 16:34:00,1.1531,1.1532,1.15275,1.15315,349600000.0
2009-06-22 16:35:00,1.15315,1.1534,1.1531,1.1533,182000000.0
2009-06-22 16:36:00,1.1534,1.1539,1.1534,1.1536,262800000.0
2009-06-22 16:37:00,1.1536,1.1536,1.1531,1.1532,123600000.0
2009-06-22 16:38:00,1.15325,1.1538,1.15325,1.1535,328800000.0
2009-06-22 16:39:00,1.15345,1.154,1.1534,1.1538,122400000.0
2009-06-22 16:40:00,1.1538,1.1539,1.15365,1.15365,90880000.0
2009-06-22 16:41:00,1.15365,1.1539,1.1533,1.1533,208400000.0
2009-06-22 16:42:00,1.15335,1.1538,1.15335,1.1535,102600000.0
2009-06-22 16:43:00,1.1535,1.1538,1.1535,1.1537,123800000.0
2009-06-22 16:44:00,1.1537,1.1537,1.1532,1.1537,214000000.0
2009-06-22 16:45:00,1.1537,1.15415,1.15345,1.15405,110400000.0
2009-06-22 16:46:00,1.15405,1.15405,1.1533,1.1539,161000000.0
2009-06-22 16:47:00,1.1538,1.1538,1.1535,1.1535,84600000.0
2009-06-22 16:48:00,1.1535,1.1537,1.1532,1.1534,212600000.0
2009-06-22 16:49:00,1.1534,1.1539,1.1533,1.1536,168200000.0
2009-06-22 16:50:00,1.1536,1.1538,1.1534,1.1534,172400000.0
2009-06-22 16:51:00,1.1534,1.15375,1.15335,1.1537,212199998.0
2009-06-22 16:52:00,1.1536,1.1536,1.153,1.15315,164300000.0
2009-06-22 16:53:00,1.15315,1.154,1.15305,1.1537,206400000.0
2009-06-22 16:54:00,1.1537,1.1539,1.1533,1.15365,152800000.0
2009-06-22 16:55:00,1.15365,1.1539,1.15325,1.15385,268800000.0
2009-06-22 16:56:00,1.1539,1.154,1.1532,1.15355,167200000.0
2009-06-22 16:57:00,1.1535,1.1538,1.15345,1.1538,90000000.0
2009-06-22 16:58:00,1.1538,1.154,1.1534,1.1536,256800000.0
2009-06-22 16:59:00,1.1534,1.15385,1.1532,1.15385,272600000.0
2009-06-22 17:00:00,1.15385,1.1543,1.15365,1.1539,307400000.0
2009-06-22 17:01:00,1.1541,1.1546,1.15385,1.1541,188200000.0
2009-06-22 17:02:00,1.15425,1.1543,1.15385,1.15395,154800000.0
2009-06-22 17:03:00,1.15405,1.1543,1.15375,1.15425,241000000.0
2009-06-22 17:04:00,1.1543,1.1544,1.15375,1.154,381000000.0
2009-06-22 17:05:00,1.15385,1.154,1.1534,1.1536,303200000.0
2009-06-22 17:06:00,1.1536,1.1536,1.1531,1.1532,111000000.0
2009-06-22 17:07:00,1.1533,1.15365,1.1532,1.1535,256400000.0
2009-06-22 17:08:00,1.1535,1.15385,1.1535,1.15375,132000000.0
2009-06-22 17:09:00,1.15375,1.1538,1.1535,1.1537,98000000.0
2009-06-22 17:10:00,1.1537,1.1538,1.15305,1.15305,188200000.0
2009-06-22 17:11:00,1.1531,1.1535,1.1531,1.1533,132400000.0
2009-06-22 17:12:00,1.1533,1.1535,1.1531,1.1533,87400000.0
2009-06-22 17:13:00,1.1533,1.15355,1.1533,1.1535,192200000.0
2009-06-22 17:14:00,1.15355,1.1538,1.1535,1.15365,146800000.0
2009-06-22 17:15:00,1.15365,1.154,1.1536,1.154,100000000.0
2009-06-22 17:16:00,1.154,1.154,1.15345,1.1537,195000000.0
2009-06-22 17:17:00,1.1538,1.154,1.15355,1.154,123600000.0
2009-06-22 17:18:00,1.154,1.15415,1.1539,1.15395,194400000.0
2009-06-22 17:19:00,1.15395,1.1541,1.1538,1.15395,317400000.0
2009-06-22 17:20:00,1.15395,1.1541,1.1539,1.1539,176400000.0
2009-06-22 17:21:00,1.1539,1.1542,1.1539,1.15415,175600000.0
2009-06-22 17:22:00,1.1542,1.1543,1.15405,1.1543,254599994.0
2009-06-22 17:23:00,1.1544,1.1544,1.154,1.15405,117600000.0
2009-06-22 17:24:00,1.15415,1.1542,1.154,1.1542,58000000.0
2009-06-22 17:25:00,1.1542,1.1544,1.154,1.1542,163600000.0
2009-06-22 17:26:00,1.1541,1.15425,1.1535,1.1535,159800000.0
2009-06-22 17:27:00,1.15365,1.1539,1.1536,1.15365,60000000.0
2009-06-22 17:28:00,1.15375,1.1543,1.15375,1.1541,310200000.0
2009-06-22 17:29:00,1.15405,1.1545,1.15405,1.1542,200800000.0
2009-06-22 17:30:00,1.1543,1.1547,1.1542,1.15465,177400000.0
2009-06-22 17:31:00,1.1546,1.1548,1.15435,1.15445,117200000.0
2009-06-22 17:32:00,1.1545,1.1547,1.15435,1.1544,90000000.0
2009-06-22 17:33:00,1.1544,1.1547,1.1543,1.15465,238400000.0
2009-06-22 17:34:00,1.15475,1.15475,1.154,1.1542,240400000.0
2009-06-22 17:35:00,1.1542,1.1546,1.1542,1.1546,177000000.0
2009-06-22 17:36:00,1.1546,1.1546,1.15415,1.1544,136400000.0
2009-06-22 17:37:00,1.1544,1.1547,1.15435,1.1546,88400000.0
2009-06-22 17:38:00,1.1545,1.1548,1.1544,1.1547,240600000.0
2009-06-22 17:39:00,1.1547,1.155,1.15465,1.1547,217400000.0
2009-06-22 17:40:00,1.1548,1.15515,1.1548,1.1549,214800000.0
2009-06-22 17:41:00,1.1549,1.1552,1.1547,1.15485,197200000.0
2009-06-22 17:42:00,1.15465,1.15495,1.1546,1.1548,232000000.0
2009-06-22 17:43:00,1.1548,1.15485,1.15465,1.1547,146000000.0
2009-06-22 17:44:00,1.1547,1.1547,1.15455,1.1546,148200000.0
2009-06-22 17:45:00,1.1546,1.15465,1.15445,1.1545,263200003.0
2009-06-22 17:46:00,1.1545,1.1546,1.15445,1.1546,1569999976.0
2009-06-22 17:47:00,1.1546,1.15475,1.15455,1.15455,235000000.0
2009-06-22 17:48:00,1.15455,1.1552,1.15455,1.15505,313800000.0
2009-06-22 17:49:00,1.1552,1.15545,1.15495,1.155,383400000.0
2009-06-22 17:50:00,1.155,1.1554,1.155,1.1552,429600012.0
2009-06-22 17:51:00,1.1552,1.15555,1.15515,1.1554,290200000.0
2009-06-22 17:52:00,1.1555,1.15555,1.15505,1.1554,441800000.0
2009-06-22 17:53:00,1.1554,1.1554,1.155,1.155,194400000.0
2009-06-22 17:54:00,1.155,1.15525,1.155,1.15525,214000000.0
2009-06-22 17:55:00,1.15525,1.15535,1.15495,1.155,202200000.0
2009-06-22 17:56:00,1.155,1.1551,1.15415,1.15445,169000000.0
2009-06-22 17:57:00,1.15445,1.1548,1.1544,1.1546,217600000.0
2009-06-22 17:58:00,1.1547,1.1554,1.1547,1.1552,270400000.0
2009-06-22 17:59:00,1.1552,1.1552,1.1545,1.1547,336400000.0
2009-06-22 18:00:00,1.1547,1.15475,1.15425,1.15435,343800000.0
2009-06-22 18:01:00,1.15435,1.15455,1.15405,1.15455,230400000.0
2009-06-22 18:02:00,1.15455,1.1546,1.15425,1.1544,193200000.0
2009-06-22 18:03:00,1.1544,1.1546,1.15435,1.15455,160400000.0
2009-06-22 18:04:00,1.15455,1.15465,1.1544,1.15445,63000000.0
2009-06-22 18:05:00,1.1545,1.15475,1.1545,1.1547,38000000.0
2009-06-22 18:06:00,1.1546,1.15495,1.15445,1.1547,212600000.0
2009-06-22 18:07:00,1.1547,1.1548,1.15445,1.1545,74200000.0
2009-06-22 18:08:00,1.1545,1.1548,1.15445,1.1548,101400000.0
2009-06-22 18:09:00,1.1548,1.15495,1.15455,1.15455,281000000.0
2009-06-22 18:10:00,1.15455,1.1546,1.15415,1.15425,192600000.0
2009-06-22 18:11:00,1.15435,1.1545,1.15435,1.1545,31000000.0
2009-06-22 18:12:00,1.1543,1.1544,1.1542,1.1542,87000000.0
2009-06-22 18:13:00,1.1542,1.1543,1.1542,1.1542,295200000.0
2009-06-22 18:14:00,1.1542,1.15425,1.1539,1.15395,113000000.0
2009-06-22 18:15:00,1.15405,1.1543,1.154,1.1542,134000000.0
2009-06-22 18:16:00,1.1542,1.1543,1.15375,1.1538,225800000.0
2009-06-22 18:17:00,1.1538,1.1538,1.15345,1.1537,219800000.0
2009-06-22 18:18:00,1.1537,1.1538,1.1535,1.15365,141600000.0
2009-06-22 18:19:00,1.15365,1.1542,1.15355,1.15365,294000000.0
2009-06-22 18:20:00,1.15365,1.1539,1.1536,1.1537,81800000.0
2009-06-22 18:21:00,1.154,1.1541,1.15365,1.1537,187000000.0
2009-06-22 18:22:00,1.15365,1.1543,1.15365,1.1538,247000000.0
2009-06-22 18:23:00,1.1538,1.1541,1.1538,1.15385,270600000.0
2009-06-22 18:24:00,1.15385,1.15395,1.15355,1.15355,165600000.0
2009-06-22 18:25:00,1.15355,1.1539,1.15335,1.15335,303200000.0
2009-06-22 18:26:00,1.1534,1.1535,1.15315,1.1533,147800000.0
2009-06-22 18:27:00,1.1534,1.1534,1.1532,1.1533,59800000.0
2009-06-22 18:28:00,1.1533,1.1534,1.15325,1.1534,74400000.0
2009-06-22 18:29:00,1.1534,1.1534,1.15325,1.1534,78500000.0
2009-06-22 18:30:00,1.1534,1.1534,1.15305,1.1531,84600000.0
2009-06-22 18:31:00,1.1531,1.1532,1.1528,1.153,167200000.0
2009-06-22 18:32:00,1.15305,1.1533,1.15295,1.15315,227200000.0
2009-06-22 18:33:00,1.1534,1.1535,1.15295,1.15315,218400000.0
2009-06-22 18:34:00,1.1532,1.1533,1.1527,1.153,222000000.0
2009-06-22 18:35:00,1.153,1.1532,1.1528,1.15285,208600000.0
2009-06-22 18:36:00,1.1529,1.1532,1.15285,1.1529,182600000.0
2009-06-22 18:37:00,1.1529,1.1535,1.15285,1.1535,153600000.0
2009-06-22 18:38:00,1.1535,1.1536,1.15275,1.15275,255400000.0
2009-06-22 18:39:00,1.15285,1.15335,1.15285,1.1531,137000000.0
2009-06-22 18:40:00,1.1531,1.1536,1.1531,1.15335,151600000.0
2009-06-22 18:41:00,1.15335,1.1535,1.1531,1.15325,320800000.0
2009-06-22 18:42:00,1.1533,1.1535,1.1532,1.1532,202200000.0
2009-06-22 18:43:00,1.1532,1.1534,1.15275,1.1532,340200000.0
2009-06-22 18:44:00,1.1532,1.1533,1.1528,1.1528,167000000.0
2009-06-22 18:45:00,1.1528,1.1534,1.1527,1.1534,178600000.0
2009-06-22 18:46:00,1.1532,1.1534,1.153,1.1532,116000000.0
2009-06-22 18:47:00,1.1532,1.1535,1.15315,1.1535,65400000.0
2009-06-22 18:48:00,1.1535,1.1535,1.1531,1.1534,86600000.0
2009-06-22 18:49:00,1.1534,1.1537,1.15305,1.1534,160800000.0
2009-06-22 18:50:00,1.1532,1.1534,1.1531,1.15315,210200000.0
2009-06-22 18:51:00,1.15315,1.1536,1.1531,1.1532,216800000.0
2009-06-22 18:52:00,1.15325,1.1536,1.15325,1.15355,141200000.0
2009-06-22 18:53:00,1.1536,1.15375,1.1535,1.15355,114200000.0
2009-06-22 18:54:00,1.15355,1.1537,1.15305,1.1537,131200000.0
2009-06-22 18:55:00,1.1537,1.1537,1.1532,1.15325,186400000.0
2009-06-22 18:56:00,1.15325,1.1533,1.1529,1.15295,181000000.0
2009-06-22 18:57:00,1.153,1.1533,1.153,1.15315,135800000.0
2009-06-22 18:58:00,1.15315,1.1533,1.15255,1.1528,149800000.0
2009-06-22 18:59:00,1.1528,1.153,1.1526,1.1526,161400000.0
2009-06-22 19:00:00,1.1526,1.1532,1.15255,1.153,197200000.0
2009-06-22 19:01:00,1.1531,1.1532,1.1527,1.1529,112400000.0
2009-06-22 19:02:00,1.153,1.1532,1.1527,1.1532,92400000.0
2009-06-22 19:03:00,1.1532,1.15345,1.15305,1.1534,201600003.0
2009-06-22 19:04:00,1.1534,1.1535,1.1532,1.1533,68600000.0
2009-06-22 19:05:00,1.1533,1.1534,1.1532,1.1533,24400000.0
2009-06-22 19:06:00,1.15315,1.1532,1.15275,1.1529,161500000.0
2009-06-22 19:07:00,1.153,1.1532,1.153,1.15305,106400000.0
2009-06-22 19:08:00,1.15305,1.1532,1.153,1.15305,62000000.0
2009-06-22 19:09:00,1.1532,1.1532,1.153,1.153,84000000.0
2009-06-22 19:10:00,1.1531,1.1532,1.153,1.1532,48400000.0
2009-06-22 19:11:00,1.1532,1.1534,1.15295,1.1531,166800000.0
2009-06-22 19:12:00,1.1531,1.1534,1.1531,1.1534,181400000.0
2009-06-22 19:13:00,1.1534,1.1535,1.1531,1.1533,64800000.0
2009-06-22 19:14:00,1.1533,1.1536,1.1533,1.1536,122600000.0
2009-06-22 19:15:00,1.1536,1.1537,1.1531,1.1532,239600000.0
2009-06-22 19:16:00,1.1532,1.15325,1.1531,1.1531,291400000.0
2009-06-22 19:17:00,1.15315,1.1534,1.15305,1.15305,172200000.0
2009-06-22 19:18:00,1.1531,1.1533,1.15305,1.1532,312600000.0
2009-06-22 19:19:00,1.1532,1.1533,1.15305,1.1533,128600000.0
2009-06-22 19:20:00,1.1533,1.1533,1.1531,1.1531,6600000.0
2009-06-22 19:21:00,1.1531,1.1535,1.15305,1.1535,245400000.0
2009-06-22 19:22:00,1.1535,1.1536,1.1531,1.15355,124400000.0
2009-06-22 19:23:00,1.1535,1.1536,1.1534,1.1535,43000000.0
2009-06-22 19:24:00,1.1535,1.15355,1.15345,1.1535,98400000.0
2009-06-22 19:25:00,1.1535,1.1536,1.1534,1.1534,113800000.0
2009-06-22 19:26:00,1.1535,1.1536,1.1534,1.1536,93200000.0
2009-06-22 19:27:00,1.1536,1.1536,1.1534,1.1535,143900000.0
2009-06-22 19:28:00,1.1535,1.1535,1.15305,1.1532,81300000.0
2009-06-22 19:29:00,1.1532,1.1533,1.1526,1.1527,213200000.0
2009-06-22 19:30:00,1.1527,1.15285,1.15265,1.1527,143200000.0
2009-06-22 19:31:00,1.1527,1.1528,1.15265,1.1527,80400000.0
2009-06-22 19:32:00,1.1527,1.15285,1.1526,1.1527,117600000.0
2009-06-22 19:33:00,1.1527,1.1527,1.15235,1.1525,138200000.0
2009-06-22 19:34:00,1.15255,1.1529,1.15255,1.15265,172000000.0
2009-06-22 19:35:00,1.15265,1.1527,1.1526,1.15265,96200000.0
2009-06-22 19:36:00,1.1527,1.15285,1.15255,1.1526,132200000.0
2009-06-22 19:37:00,1.1526,1.1527,1.15255,1.15255,228200000.0
2009-06-22 19:38:00,1.1525,1.1526,1.15245,1.1525,105400000.0
2009-06-22 19:39:00,1.1525,1.1526,1.1524,1.1525,62600000.0
2009-06-22 19:40:00,1.1525,1.1528,1.1525,1.15255,128600000.0
2009-06-22 19:41:00,1.15255,1.1527,1.1525,1.1525,87400000.0
2009-06-22 19:42:00,1.1525,1.1526,1.15215,1.1522,119400000.0
2009-06-22 19:43:00,1.1523,1.15245,1.15215,1.15215,282599994.0
2009-06-22 19:44:00,1.15215,1.1524,1.15215,1.1523,166200000.0
2009-06-22 19:45:00,1.1523,1.1523,1.15205,1.1523,113400000.0
2009-06-22 19:46:00,1.1523,1.1524,1.152,1.1524,121600000.0
2009-06-22 19:47:00,1.1524,1.1524,1.152,1.1521,137600000.0
2009-06-22 19:48:00,1.15205,1.15205,1.1518,1.15195,124400000.0
2009-06-22 19:49:00,1.15195,1.152,1.15175,1.1518,86600000.0
2009-06-22 19:50:00,1.1518,1.1521,1.15175,1.1521,58600000.0
2009-06-22 19:51:00,1.1521,1.1523,1.15205,1.1521,104400000.0
2009-06-22 19:52:00,1.1522,1.1523,1.15185,1.15205,126000000.0
2009-06-22 19:53:00,1.15215,1.1522,1.15195,1.152,51400000.0
2009-06-22 19:54:00,1.152,1.1522,1.15195,1.1521,99800000.0
2009-06-22 19:55:00,1.1521,1.15225,1.1518,1.152,134700000.0
2009-06-22 19:56:00,1.152,1.1523,1.1519,1.1521,152600000.0
2009-06-22 19:57:00,1.15205,1.15225,1.15195,1.152,250400000.0
2009-06-22 19:58:00,1.152,1.152,1.1517,1.1518,132600000.0
2009-06-22 19:59:00,1.1518,1.1519,1.15165,1.1517,44800000.0
2009-06-22 20:00:00,1.1517,1.1518,1.15165,1.1517,69400000.0
2009-06-22 20:01:00,1.15165,1.1518,1.15165,1.1517,118400000.0
2009-06-22 20:02:00,1.1518,1.152,1.15155,1.1516,67000000.0
2009-06-22 20:03:00,1.1516,1.1519,1.1515,1.1518,216700000.0
2009-06-22 20:04:00,1.1518,1.152,1.15165,1.1518,134000000.0
2009-06-22 20:05:00,1.1518,1.15205,1.1518,1.1518,137400000.0
2009-06-22 20:06:00,1.1518,1.1519,1.1517,1.1518,153800000.0
2009-06-22 20:07:00,1.1518,1.15185,1.15175,1.1518,146800000.0
2009-06-22 20:08:00,1.1518,1.1519,1.1518,1.1519,186600000.0
2009-06-22 20:09:00,1.1519,1.152,1.1516,1.15165,78800000.0
2009-06-22 20:10:00,1.15165,1.1518,1.15165,1.1518,13000000.0
2009-06-22 20:11:00,1.1518,1.1519,1.15165,1.1518,57800000.0
2009-06-22 20:12:00,1.15175,1.1523,1.15175,1.15225,94600000.0
2009-06-22 20:13:00,1.15225,1.1523,1.15205,1.15205,116000000.0
2009-06-22 20:14:00,1.15205,1.1521,1.15165,1.15165,236000000.0
2009-06-22 20:15:00,1.1516,1.1519,1.1515,1.1518,70400000.0
2009-06-22 20:16:00,1.15175,1.1518,1.15165,1.1518,51400000.0
2009-06-22 20:17:00,1.1518,1.1519,1.15145,1.15145,108200000.0
2009-06-22 20:18:00,1.1515,1.1517,1.1513,1.1513,98000000.0
2009-06-22 20:19:00,1.1513,1.1513,1.151,1.1511,189400000.0
2009-06-22 20:20:00,1.1511,1.1513,1.1511,1.1512,68400000.0
2009-06-22 20:21:00,1.1512,1.1514,1.15115,1.1514,83000000.0
2009-06-22 20:22:00,1.1514,1.1514,1.15115,1.1513,193800000.0
2009-06-22 20:23:00,1.1513,1.15135,1.1512,1.1512,147800000.0
2009-06-22 20:24:00,1.1512,1.1513,1.1511,1.1511,101600000.0
2009-06-22 20:25:00,1.1511,1.1512,1.1511,1.1511,22800000.0
2009-06-22 20:26:00,1.1511,1.15135,1.1511,1.1512,73400000.0
2009-06-22 20:27:00,1.1513,1.15145,1.1512,1.15125,227000000.0
2009-06-22 20:28:00,1.15125,1.1513,1.1512,1.1512,100600000.0
2009-06-22 20:29:00,1.1513,1.15135,1.15115,1.1512,96800000.0
2009-06-22 20:30:00,1.1512,1.1515,1.1512,1.1513,159200000.0
2009-06-22 20:31:00,1.1513,1.1517,1.15125,1.1516,229500000.0
2009-06-22 20:32:00,1.1516,1.15215,1.15155,1.1517,201200000.0
2009-06-22 20:33:00,1.15175,1.15185,1.1515,1.15175,268599999.0
2009-06-22 20:34:00,1.15175,1.15175,1.15135,1.1515,153800000.0
2009-06-22 20:35:00,1.1515,1.15165,1.15115,1.1514,297200000.0
2009-06-22 20:36:00,1.1514,1.1514,1.1512,1.1512,144800000.0
2009-06-22 20:37:00,1.15135,1.15175,1.1512,1.15145,284800000.0
2009-06-22 20:38:00,1.15155,1.1516,1.15125,1.15135,251200000.0
2009-06-22 20:39:00,1.1514,1.1516,1.15135,1.1515,63600000.0
2009-06-22 20:40:00,1.1516,1.1519,1.1514,1.15175,102200000.0
2009-06-22 20:41:00,1.1517,1.15175,1.1515,1.1516,45400000.0
2009-06-22 20:42:00,1.1517,1.1517,1.1516,1.1516,20200000.0
2009-06-22 20:43:00,1.1516,1.1519,1.1514,1.15155,100900000.0
2009-06-22 20:44:00,1.1516,1.1518,1.1516,1.1517,29600000.0
2009-06-22 20:45:00,1.15165,1.152,1.15155,1.1518,135200000.0
2009-06-22 20:46:00,1.1518,1.1522,1.1517,1.15185,225000000.0
2009-06-22 20:47:00,1.15185,1.1522,1.1518,1.1522,98800000.0
2009-06-22 20:48:00,1.152,1.15235,1.152,1.15225,246400000.0
2009-06-22 20:49:00,1.15225,1.1523,1.15195,1.152,192600000.0
2009-06-22 20:50:00,1.152,1.1522,1.15195,1.1521,86800000.0
2009-06-22 20:51:00,1.1521,1.1522,1.15175,1.15195,137400000.0
2009-06-22 20:52:00,1.15195,1.1523,1.15195,1.1522,148100000.0
2009-06-22 20:53:00,1.1522,1.1523,1.1519,1.1523,113200000.0
2009-06-22 20:54:00,1.1523,1.15245,1.15205,1.1523,128000000.0
2009-06-22 20:55:00,1.1524,1.15245,1.1521,1.1524,161400000.0
2009-06-22 20:56:00,1.15245,1.1528,1.1524,1.1526,123400000.0
2009-06-22 20:57:00,1.1526,1.1527,1.1526,1.1526,42000000.0
2009-06-22 20:58:00,1.1526,1.15265,1.15255,1.1526,158200000.0
2009-06-22 20:59:00,1.1526,1.1526,1.152,1.1522,273400000.0
2009-06-22 21:00:00,1.1522,1.1523,1.1518,1.1519,178400000.0
2009-06-22 21:01:00,1.1519,1.1522,1.1518,1.1521,147000000.0
2009-06-22 21:02:00,1.1522,1.1522,1.15175,1.15175,324400000.0
2009-06-22 21:03:00,1.15155,1.1521,1.1515,1.15165,265000000.0
2009-06-22 21:04:00,1.15165,1.1518,1.1511,1.1514,202400000.0
2009-06-22 21:05:00,1.1515,1.1521,1.1515,1.1521,222200000.0
2009-06-22 21:06:00,1.1521,1.15215,1.15205,1.1521,107800000.0
2009-06-22 21:07:00,1.1522,1.1522,1.15205,1.1521,82400000.0
2009-06-22 21:08:00,1.15215,1.15255,1.15215,1.1524,197400000.0
2009-06-22 21:09:00,1.1524,1.1525,1.15235,1.1525,187800000.0
2009-06-22 21:10:00,1.1524,1.1531,1.1524,1.1531,113800000.0
2009-06-22 21:11:00,1.1532,1.1532,1.1528,1.15305,257000000.0
2009-06-22 21:12:00,1.15315,1.1532,1.1529,1.1531,121200000.0
2009-06-22 21:13:00,1.1531,1.15315,1.15285,1.153,164200000.0
2009-06-22 21:14:00,1.153,1.1531,1.15275,1.1528,114600000.0
2009-06-22 21:15:00,1.1528,1.1531,1.15275,1.153,67400000.0
2009-06-22 21:16:00,1.153,1.15305,1.1529,1.1529,46400000.0
2009-06-22 21:17:00,1.153,1.153,1.15275,1.1529,122400000.0
2009-06-22 21:18:00,1.1529,1.1529,1.1525,1.1525,157200000.0
2009-06-22 21:19:00,1.1525,1.1527,1.15225,1.15235,92000000.0
2009-06-22 21:20:00,1.15235,1.1526,1.1523,1.1526,53000000.0
2009-06-22 21:21:00,1.1525,1.1526,1.15235,1.1526,53400000.0
2009-06-22 21:22:00,1.1526,1.1526,1.1525,1.1525,64800000.0
2009-06-22 21:23:00,1.1525,1.15275,1.1525,1.1526,172000000.0
2009-06-22 21:24:00,1.1527,1.15275,1.1525,1.15275,112000000.0
2009-06-22 21:25:00,1.1527,1.153,1.15265,1.15295,231000000.0
2009-06-22 21:26:00,1.153,1.15305,1.15265,1.15285,120800000.0
2009-06-22 21:27:00,1.15285,1.153,1.15285,1.1529,82800000.0
2009-06-22 21:28:00,1.1529,1.1531,1.15285,1.1529,115400000.0
2009-06-22 21:29:00,1.153,1.1532,1.1528,1.1529,182400000.0
2009-06-22 21:30:00,1.1529,1.153,1.1523,1.15265,158200000.0
2009-06-22 21:31:00,1.15265,1.153,1.1524,1.15285,181800000.0
2009-06-22 21:32:00,1.1526,1.1529,1.15235,1.1526,183000000.0
2009-06-22 21:33:00,1.1526,1.1526,1.1523,1.15235,53600000.0
2009-06-22 21:34:00,1.1524,1.1525,1.1523,1.1524,62000000.0
2009-06-22 21:35:00,1.1525,1.1525,1.15235,1.1524,110400000.0
2009-06-22 21:36:00,1.1524,1.1525,1.15235,1.1524,90600000.0
2009-06-22 21:37:00,1.1524,1.1524,1.15235,1.15235,57400000.0
2009-06-22 21:38:00,1.15235,1.15235,1.15195,1.1522,88200000.0
2009-06-22 21:39:00,1.1521,1.1522,1.1517,1.15185,127860000.0
2009-06-22 21:40:00,1.15185,1.1521,1.15175,1.15185,104600000.0
2009-06-22 21:41:00,1.15185,1.1522,1.1518,1.15185,183200000.0
2009-06-22 21:42:00,1.15185,1.1521,1.15165,1.1517,146280000.0
2009-06-22 21:43:00,1.1518,1.1521,1.1517,1.15185,166000000.0
2009-06-22 21:44:00,1.1518,1.1521,1.1518,1.152,64000000.0
2009-06-22 21:45:00,1.152,1.1521,1.1514,1.1514,188600000.0
2009-06-22 21:46:00,1.1514,1.1515,1.15125,1.1514,219800000.0
2009-06-22 21:47:00,1.1515,1.1516,1.1512,1.1514,199000000.0
2009-06-22 21:48:00,1.1514,1.1515,1.1511,1.1512,138500000.0
2009-06-22 21:49:00,1.1512,1.1515,1.15095,1.1513,225400000.0
2009-06-22 21:50:00,1.1514,1.15155,1.1513,1.15155,110600000.0
2009-06-22 21:51:00,1.15155,1.1524,1.15145,1.1523,333400000.0
2009-06-22 21:52:00,1.1523,1.1523,1.1519,1.15195,307200000.0
2009-06-22 21:53:00,1.15195,1.1521,1.15195,1.1521,253000000.0
2009-06-22 21:54:00,1.1521,1.1526,1.15205,1.1526,291000000.0
2009-06-22 21:55:00,1.1526,1.1526,1.1522,1.1524,242600000.0
2009-06-22 21:56:00,1.1524,1.1526,1.15225,1.1524,130600000.0
2009-06-22 21:57:00,1.1524,1.1526,1.15235,1.1524,180400000.0
2009-06-22 21:58:00,1.15255,1.1527,1.1524,1.1526,187000000.0
2009-06-22 21:59:00,1.1526,1.1527,1.15235,1.1526,184400000.0
2009-06-22 22:00:00,1.1527,1.1529,1.15225,1.15255,166800000.0
2009-06-22 22:01:00,1.15255,1.1529,1.1525,1.1526,217410000.0
2009-06-22 22:02:00,1.1526,1.1528,1.1526,1.1527,135600000.0
2009-06-22 22:03:00,1.1527,1.1528,1.1526,1.1527,55200000.0
2009-06-22 22:04:00,1.1525,1.1527,1.15235,1.1527,100000000.0
2009-06-22 22:05:00,1.1527,1.153,1.15245,1.1529,209000000.0
2009-06-22 22:06:00,1.15285,1.15315,1.15285,1.15315,155200000.0
2009-06-22 22:07:00,1.15325,1.15325,1.1529,1.1531,114800000.0
2009-06-22 22:08:00,1.1531,1.15325,1.153,1.153,56800000.0
2009-06-22 22:09:00,1.153,1.15305,1.153,1.153,59000000.0
2009-06-22 22:10:00,1.153,1.1531,1.15275,1.1528,132000000.0
2009-06-22 22:11:00,1.15285,1.153,1.15275,1.1528,96600000.0
2009-06-22 22:12:00,1.153,1.153,1.1527,1.153,73400000.0
2009-06-22 22:13:00,1.153,1.153,1.1529,1.1529,21400000.0
2009-06-22 22:14:00,1.1529,1.1529,1.1529,1.1529,2000000.0
2009-06-22 22:15:00,1.1529,1.153,1.1529,1.15295,88400000.0
2009-06-22 22:16:00,1.15315,1.15355,1.15315,1.15355,121400000.0
2009-06-22 22:17:00,1.15355,1.1536,1.15355,1.15355,10600000.0
2009-06-22 22:18:00,1.1536,1.1536,1.153,1.15325,92600000.0
2009-06-22 22:19:00,1.15325,1.1533,1.1532,1.1532,34600000.0
2009-06-22 22:20:00,1.15325,1.15325,1.15315,1.15315,33800000.0
2009-06-22 22:21:00,1.15315,1.15315,1.15285,1.15285,50200000.0
2009-06-22 22:22:00,1.1528,1.1528,1.1526,1.1527,54600000.0
2009-06-22 22:23:00,1.15275,1.1529,1.15275,1.1529,16800000.0
2009-06-22 22:24:00,1.15285,1.1531,1.15285,1.15295,43400000.0
2009-06-22 22:25:00,1.153,1.15335,1.153,1.1531,172000000.0
2009-06-22 22:26:00,1.15305,1.15305,1.15305,1.15305,1000000.0
2009-06-22 22:27:00,1.1533,1.15335,1.153,1.15305,19600000.0
2009-06-22 22:28:00,1.15325,1.1536,1.15295,1.15345,70200000.0
2009-06-22 22:29:00,1.15345,1.15345,1.15325,1.1533,65000000.0
2009-06-22 22:30:00,1.15335,1.15355,1.15335,1.1535,38799999.0
2009-06-22 22:31:00,1.1535,1.1536,1.1535,1.1536,9800000.0
2009-06-22 22:32:00,1.1537,1.15375,1.15355,1.1536,55200000.0
2009-06-22 22:33:00,1.1536,1.15385,1.15345,1.1536,18600000.0
2009-06-22 22:34:00,1.1536,1.1536,1.1536,1.1536,1000000.0
2009-06-22 22:35:00,1.1536,1.1536,1.15355,1.1536,19400000.0
2009-06-22 22:36:00,1.1536,1.1536,1.1533,1.15335,35800000.0
2009-06-22 22:37:00,1.15335,1.1536,1.15335,1.15355,54000000.0
2009-06-22 22:38:00,1.15355,1.1536,1.15335,1.1534,74200000.0
2009-06-22 22:39:00,1.15345,1.15345,1.15305,1.15305,67800000.0
2009-06-22 22:40:00,1.15315,1.15315,1.15315,1.15315,20000000.0
2009-06-22 22:41:00,1.1531,1.15315,1.15305,1.15315,13200000.0
2009-06-22 22:42:00,1.15315,1.15315,1.1531,1.1531,17000000.0
2009-06-22 22:43:00,1.1531,1.15325,1.1531,1.15325,7000000.0
2009-06-22 22:44:00,1.1532,1.1532,1.15305,1.1532,26000000.0
2009-06-22 22:45:00,1.1532,1.15335,1.1532,1.15335,13800000.0
2009-06-22 22:46:00,1.1534,1.1534,1.1532,1.1532,11400000.0
2009-06-22 22:47:00,1.15325,1.1533,1.15325,1.15325,6000000.0
2009-06-22 22:48:00,1.15325,1.1536,1.15315,1.15355,31200000.0
2009-06-22 22:49:00,1.1535,1.1537,1.1535,1.1536,15000000.0
2009-06-22 22:50:00,1.1536,1.1537,1.15355,1.15365,13000000.0
2009-06-22 22:51:00,1.15365,1.15365,1.1536,1.1536,6000000.0
2009-06-22 22:52:00,1.1536,1.15365,1.1536,1.1536,15800000.0
2009-06-22 22:53:00,1.15375,1.1541,1.15355,1.15405,24400000.0
2009-06-22 22:54:00,1.1542,1.1542,1.15415,1.15415,173400000.0
2009-06-22 22:55:00,1.154,1.1543,1.154,1.15405,94200000.0
2009-06-22 22:56:00,1.15405,1.15405,1.15385,1.15395,157800000.0
2009-06-22 22:57:00,1.15395,1.1543,1.15395,1.15415,93000000.0
2009-06-22 22:58:00,1.15415,1.1546,1.15395,1.15395,76000000.0
2009-06-22 22:59:00,1.15375,1.1546,1.15375,1.1546,219600000.0
2009-06-22 23:00:00,1.1546,1.15485,1.15405,1.15455,32400000.0
2009-06-22 23:01:00,1.1541,1.1541,1.1541,1.1541,1000000.0
2009-06-22 23:02:00,1.1541,1.1541,1.1537,1.1538,10600000.0
2009-06-22 23:03:00,1.1538,1.1538,1.1538,1.1538,1000000.0
2009-06-22 23:04:00,1.1538,1.1539,1.15375,1.1539,43400000.0
2009-06-22 23:05:00,1.1539,1.1539,1.1537,1.1538,32200000.0
2009-06-22 23:06:00,1.1538,1.15395,1.1538,1.1538,8000000.0
2009-06-22 23:07:00,1.1539,1.15395,1.1538,1.15395,16800000.0
2009-06-22 23:08:00,1.154,1.154,1.1537,1.1538,16400000.0
2009-06-22 23:09:00,1.15385,1.1539,1.1538,1.15385,12400000.0
2009-06-22 23:10:00,1.15385,1.15395,1.15385,1.15395,8600000.0
2009-06-22 23:11:00,1.15395,1.15405,1.15385,1.15405,10800000.0
2009-06-22 23:12:00,1.1542,1.1542,1.1542,1.1542,4000000.0
2009-06-22 23:13:00,1.1542,1.1542,1.1541,1.1542,5000000.0
2009-06-22 23:14:00,1.1542,1.1542,1.15385,1.15385,3000000.0
2009-06-22 23:15:00,1.15405,1.15405,1.15405,1.15405,1000000.0
2009-06-22 23:16:00,1.15415,1.15425,1.154,1.15415,22600000.0
2009-06-22 23:17:00,1.15415,1.15415,1.1541,1.1541,3000000.0
2009-06-22 23:18:00,1.1541,1.1541,1.1541,1.1541,1000000.0
2009-06-22 23:19:00,1.1541,1.1541,1.154,1.154,2000000.0
2009-06-22 23:20:00,1.15377,1.15419,1.15373,1.1539,94400000.0
2009-06-22 23:21:00,1.15377,1.15397,1.15368,1.15379,37600000.0
2009-06-22 23:22:00,1.1539,1.1539,1.1539,1.1539,13000000.0
2009-06-22 23:23:00,1.1539,1.15395,1.1538,1.1538,33400000.0
2009-06-22 23:24:00,1.1539,1.15395,1.1539,1.15395,17000000.0
2009-06-22 23:25:00,1.15395,1.15405,1.15395,1.154,24800000.0
2009-06-22 23:26:00,1.15405,1.15405,1.154,1.154,4000000.0
2009-06-22 23:27:00,1.15405,1.15405,1.15355,1.15405,28600000.0
2009-06-22 23:28:00,1.1541,1.1541,1.15375,1.15385,14800000.0
2009-06-22 23:29:00,1.15385,1.1541,1.1538,1.15405,22600000.0
2009-06-22 23:30:00,1.154,1.15425,1.1538,1.1538,20600000.0
2009-06-22 23:31:00,1.15395,1.15415,1.15395,1.1541,9000000.0
2009-06-22 23:32:00,1.1538,1.1538,1.1538,1.1538,4200000.0
2009-06-22 23:33:00,1.15395,1.15425,1.1538,1.1538,10000000.0
2009-06-22 23:34:00,1.15395,1.15425,1.1538,1.1538,16600000.0
2009-06-22 23:35:00,1.15395,1.15395,1.1539,1.1539,5000000.0
2009-06-22 23:36:00,1.1539,1.1539,1.1539,1.1539,1000000.0
2009-06-22 23:37:00,1.1539,1.1539,1.1539,1.1539,2000000.0
2009-06-22 23:38:00,1.1539,1.1539,1.1539,1.1539,1000000.0
2009-06-22 23:39:00,1.1539,1.1539,1.1538,1.15385,7000000.0
2009-06-22 23:40:00,1.15385,1.15395,1.15295,1.15395,28600000.0
2009-06-22 23:41:00,1.15405,1.15405,1.15405,1.15405,1000000.0
2009-06-22 23:42:00,1.15405,1.1541,1.15405,1.1541,2000000.0
2009-06-22 23:43:00,1.1541,1.1541,1.1535,1.15355,32600000.0
2009-06-22 23:44:00,1.1536,1.1536,1.1535,1.15355,82800000.0
2009-06-22 23:45:00,1.1536,1.1536,1.15285,1.1533,32800000.0
2009-06-22 23:46:00,1.15296,1.15305,1.15287,1.153,16600000.0
2009-06-22 23:47:00,1.15287,1.15294,1.15287,1.1529,5400000.0
2009-06-22 23:48:00,1.15315,1.1535,1.1531,1.1535,32000000.0
2009-06-22 23:49:00,1.1534,1.15346,1.15337,1.15337,9600000.0
2009-06-22 23:50:00,1.1535,1.1538,1.1535,1.1538,2600000.0
2009-06-22 23:51:00,1.15405,1.15405,1.1536,1.1536,7200000.0
2009-06-22 23:52:00,1.1535,1.15373,1.15338,1.1536,35200000.0
2009-06-22 23:53:00,1.15375,1.15375,1.15365,1.15365,2000000.0
2009-06-22 23:54:00,1.15339,1.15373,1.15339,1.15373,102800000.0
2009-06-22 23:55:00,1.1536,1.1536,1.1536,1.1536,1000000.0
2009-06-22 23:56:00,1.15355,1.15382,1.15345,1.1537,20200000.0
2009-06-22 23:57:00,1.15325,1.1534,1.15325,1.1534,3000000.0
2009-06-22 23:58:00,1.1534,1.1534,1.1532,1.1532,12000000.0
2009-06-22 23:59:00,1.15315,1.15351,1.15294,1.15323,22600000.0
2009-06-23 00:00:00,1.15325,1.15325,1.1531,1.15315,8600000.0
2009-06-23 00:01:00,1.15315,1.15345,1.1531,1.1532,20200000.0
2009-06-23 00:02:00,1.1532,1.15325,1.15315,1.15325,17600000.0
2009-06-23 00:03:00,1.1532,1.1532,1.1532,1.1532,2000000.0
2009-06-23 00:04:00,1.1534,1.1535,1.1531,1.15345,16000000.0
2009-06-23 00:05:00,1.15355,1.15355,1.1531,1.1531,14000000.0
2009-06-23 00:06:00,1.1534,1.1535,1.1531,1.1535,12200000.0
2009-06-23 00:07:00,1.1535,1.1536,1.1531,1.1534,25000000.0
2009-06-23 00:08:00,1.15355,1.1536,1.1534,1.1534,9000000.0
2009-06-23 00:09:00,1.15355,1.1536,1.1534,1.1536,14800000.0
2009-06-23 00:10:00,1.1536,1.1538,1.1534,1.1535,26000000.0
2009-06-23 00:11:00,1.1535,1.1535,1.1535,1.1535,9000000.0
2009-06-23 00:12:00,1.1535,1.1535,1.1533,1.1533,10200000.0
2009-06-23 00:13:00,1.1533,1.1533,1.1533,1.1533,3000000.0
2009-06-23 00:14:00,1.1533,1.1533,1.1531,1.1531,24200000.0
2009-06-23 00:15:00,1.1531,1.1531,1.1531,1.1531,6000000.0
2009-06-23 00:16:00,1.15289,1.15304,1.15282,1.153,49000000.0
2009-06-23 00:17:00,1.1531,1.1531,1.153,1.15305,15800000.0
2009-06-23 00:18:00,1.15315,1.15335,1.15265,1.15295,55000000.0
2009-06-23 00:19:00,1.15315,1.15335,1.15235,1.1532,62600000.0
2009-06-23 00:20:00,1.15325,1.15335,1.15255,1.1527,66600000.0
2009-06-23 00:21:00,1.153,1.15315,1.1525,1.1529,31800000.0
2009-06-23 00:22:00,1.15295,1.15295,1.1525,1.15265,11600000.0
2009-06-23 00:23:00,1.15265,1.15295,1.1524,1.15265,35200000.0
2009-06-23 00:24:00,1.15275,1.15335,1.15265,1.15305,51200000.0
2009-06-23 00:25:00,1.153,1.153,1.153,1.153,5000000.0
2009-06-23 00:26:00,1.153,1.153,1.15295,1.15295,3000000.0
2009-06-23 00:27:00,1.15305,1.1531,1.153,1.153,9000000.0
2009-06-23 00:28:00,1.15315,1.15315,1.15295,1.15295,2200000.0
2009-06-23 00:29:00,1.15315,1.1532,1.153,1.153,9000000.0
2009-06-23 00:30:00,1.1532,1.1533,1.15295,1.15295,19400000.0
2009-06-23 00:31:00,1.1532,1.1533,1.15285,1.15295,14000000.0
2009-06-23 00:32:00,1.15295,1.1533,1.15295,1.15325,32600000.0
2009-06-23 00:33:00,1.15325,1.15325,1.15325,1.15325,19000000.0
2009-06-23 00:34:00,1.15325,1.15325,1.15325,1.15325,14000000.0
2009-06-23 00:35:00,1.15325,1.15325,1.15325,1.15325,8000000.0
2009-06-23 00:36:00,1.15325,1.15325,1.1532,1.1532,14000000.0
2009-06-23 00:37:00,1.1532,1.15335,1.1532,1.15335,18000000.0
2009-06-23 00:38:00,1.15335,1.15335,1.15325,1.15325,28800000.0
2009-06-23 00:39:00,1.1533,1.15345,1.15325,1.15325,17000000.0
2009-06-23 00:40:00,1.15325,1.1533,1.15325,1.15325,12000000.0
2009-06-23 00:41:00,1.15335,1.15345,1.1533,1.15345,29400000.0
2009-06-23 00:42:00,1.15345,1.15345,1.15345,1.15345,14400000.0
2009-06-23 00:43:00,1.15345,1.1535,1.15345,1.1535,19200000.0
2009-06-23 00:44:00,1.1535,1.15355,1.1535,1.15355,25600000.0
2009-06-23 00:45:00,1.15355,1.154,1.15355,1.1538,58400000.0
2009-06-23 00:46:00,1.1538,1.1539,1.1537,1.15385,110600000.0
2009-06-23 00:47:00,1.15385,1.1539,1.15365,1.15365,89100000.0
2009-06-23 00:48:00,1.15365,1.15365,1.1531,1.1531,27200000.0
2009-06-23 00:49:00,1.15315,1.1532,1.15315,1.15315,31000000.0
2009-06-23 00:50:00,1.15315,1.15315,1.153,1.15315,26000000.0
2009-06-23 00:51:00,1.15315,1.15315,1.15295,1.15315,17000000.0
2009-06-23 00:52:00,1.15315,1.15315,1.15295,1.1531,17800000.0
2009-06-23 00:53:00,1.1531,1.15315,1.15265,1.1528,37800000.0
2009-06-23 00:54:00,1.15285,1.153,1.1527,1.15275,28400000.0
2009-06-23 00:55:00,1.1527,1.15285,1.1527,1.15285,20400000.0
2009-06-23 00:56:00,1.15285,1.15285,1.1525,1.15265,35800000.0
2009-06-23 00:57:00,1.15265,1.15265,1.15265,1.15265,1000000.0
2009-06-23 00:58:00,1.15245,1.1526,1.1521,1.1521,62800000.0
2009-06-23 00:59:00,1.1522,1.15245,1.15205,1.15235,96200000.0
2009-06-23 01:00:00,1.15235,1.1528,1.1523,1.1528,30800000.0
2009-06-23 01:01:00,1.1528,1.1529,1.15235,1.1525,40800000.0
2009-06-23 01:02:00,1.1525,1.1525,1.15245,1.1525,22200000.0
2009-06-23 01:03:00,1.1525,1.1525,1.1525,1.1525,11000000.0
2009-06-23 01:04:00,1.15245,1.1528,1.1523,1.1523,20200000.0
2009-06-23 01:05:00,1.1524,1.1524,1.1523,1.1523,39600000.0
2009-06-23 01:06:00,1.1524,1.15245,1.1521,1.1522,27800000.0
2009-06-23 01:07:00,1.1522,1.1523,1.15205,1.15225,15800000.0
2009-06-23 01:08:00,1.1522,1.1523,1.15195,1.1521,44800000.0
2009-06-23 01:09:00,1.1521,1.1521,1.15205,1.15205,32800000.0
2009-06-23 01:10:00,1.1521,1.1521,1.1521,1.1521,20400000.0
2009-06-23 01:11:00,1.1521,1.1521,1.1521,1.1521,21200000.0
2009-06-23 01:12:00,1.1521,1.1521,1.1521,1.1521,25400000.0
2009-06-23 01:13:00,1.1521,1.1521,1.1521,1.1521,31800000.0
2009-06-23 01:14:00,1.1521,1.15215,1.1521,1.15215,19200000.0
2009-06-23 01:15:00,1.15215,1.1523,1.15215,1.1523,9800000.0
2009-06-23 01:16:00,1.1524,1.153,1.15225,1.153,64600000.0
2009-06-23 01:17:00,1.15305,1.15305,1.15295,1.15295,6400000.0
2009-06-23 01:18:00,1.15295,1.1531,1.15295,1.153,19000000.0
2009-06-23 01:19:00,1.153,1.1531,1.153,1.153,18000000.0
2009-06-23 01:20:00,1.1531,1.1531,1.1531,1.1531,11200000.0
2009-06-23 01:21:00,1.15295,1.15295,1.15295,1.15295,7200000.0
2009-06-23 01:22:00,1.15295,1.15325,1.1529,1.15325,79000000.0
2009-06-23 01:23:00,1.15325,1.15365,1.15325,1.15345,133000000.0
2009-06-23 01:24:00,1.15345,1.15365,1.15345,1.15355,65800000.0
2009-06-23 01:25:00,1.15355,1.15355,1.15315,1.15315,47800000.0
2009-06-23 01:26:00,1.15315,1.15315,1.15305,1.15305,20600000.0
2009-06-23 01:27:00,1.15305,1.1531,1.1527,1.1529,68800000.0
2009-06-23 01:28:00,1.1529,1.15325,1.1529,1.15325,78800000.0
2009-06-23 01:29:00,1.15325,1.15335,1.15325,1.15335,23600000.0
2009-06-23 01:30:00,1.15335,1.15335,1.1533,1.1533,32000000.0
2009-06-23 01:31:00,1.1532,1.1536,1.1532,1.15355,44400000.0
2009-06-23 01:32:00,1.1536,1.1536,1.1535,1.15355,34800000.0
2009-06-23 01:33:00,1.15355,1.1543,1.15355,1.1541,67000000.0
2009-06-23 01:34:00,1.15425,1.1545,1.15425,1.15445,72600000.0
2009-06-23 01:35:00,1.15445,1.15445,1.15405,1.15405,67600000.0
2009-06-23 01:36:00,1.1541,1.15415,1.154,1.154,21200000.0
2009-06-23 01:37:00,1.1541,1.1541,1.154,1.1541,11000000.0
2009-06-23 01:38:00,1.1541,1.1541,1.154,1.1541,7000000.0
2009-06-23 01:39:00,1.1541,1.1541,1.154,1.154,15400000.0
2009-06-23 01:40:00,1.1541,1.1541,1.154,1.1541,14600000.0
2009-06-23 01:41:00,1.1541,1.1543,1.154,1.154,30400000.0
2009-06-23 01:42:00,1.1541,1.15415,1.154,1.15415,19200000.0
2009-06-23 01:43:00,1.1542,1.15455,1.1542,1.1545,38200000.0
2009-06-23 01:44:00,1.1545,1.15455,1.1545,1.1545,31400000.0
2009-06-23 01:45:00,1.1545,1.1545,1.1541,1.1542,16000000.0
2009-06-23 01:46:00,1.1542,1.1542,1.1542,1.1542,2000000.0
2009-06-23 01:47:00,1.1542,1.1542,1.15415,1.1542,13400000.0
2009-06-23 01:48:00,1.1542,1.1542,1.15415,1.1542,14400000.0
2009-06-23 01:49:00,1.15425,1.1546,1.15405,1.1542,34200000.0
2009-06-23 01:50:00,1.1543,1.1549,1.1542,1.15485,115400000.0
2009-06-23 01:51:00,1.15475,1.15545,1.15435,1.15495,175200000.0
2009-06-23 01:52:00,1.15505,1.1554,1.15485,1.1554,37000000.0
2009-06-23 01:53:00,1.1554,1.1554,1.15465,1.15465,27000000.0
2009-06-23 01:54:00,1.15485,1.15515,1.15485,1.15505,32200000.0
2009-06-23 01:55:00,1.15505,1.15505,1.15465,1.15475,62400000.0
2009-06-23 01:56:00,1.1548,1.1548,1.15475,1.1548,11600000.0
2009-06-23 01:57:00,1.15475,1.1548,1.15475,1.1548,20200000.0
2009-06-23 01:58:00,1.1548,1.15525,1.15465,1.15475,37800000.0
2009-06-23 01:59:00,1.1548,1.1548,1.15455,1.1547,23000000.0
2009-06-23 02:00:00,1.1547,1.1547,1.1546,1.1546,15600000.0
2009-06-23 02:01:00,1.1546,1.1546,1.15455,1.15455,14400000.0
2009-06-23 02:02:00,1.15455,1.15455,1.15455,1.15455,5200000.0
2009-06-23 02:03:00,1.15455,1.15455,1.154,1.1543,43600000.0
2009-06-23 02:04:00,1.1543,1.1543,1.1541,1.1542,27800000.0
2009-06-23 02:05:00,1.1543,1.1543,1.154,1.154,25400000.0
2009-06-23 02:06:00,1.154,1.154,1.1539,1.1539,36200000.0
2009-06-23 02:07:00,1.1539,1.1539,1.1539,1.1539,3000000.0
2009-06-23 02:08:00,1.1539,1.1541,1.1538,1.15405,31200000.0
2009-06-23 02:09:00,1.15405,1.15405,1.154,1.154,28600000.0
2009-06-23 02:10:00,1.154,1.15415,1.1538,1.15385,24200000.0
2009-06-23 02:11:00,1.1539,1.1539,1.15365,1.1537,25600000.0
2009-06-23 02:12:00,1.1537,1.1537,1.1537,1.1537,5400000.0
2009-06-23 02:13:00,1.15338,1.15353,1.15324,1.15352,14600000.0
2009-06-23 02:14:00,1.1537,1.1537,1.1537,1.1537,13000000.0
2009-06-23 02:15:00,1.15312,1.1535,1.15312,1.1535,33000000.0
2009-06-23 02:16:00,1.1537,1.1537,1.1537,1.1537,5800000.0
2009-06-23 02:17:00,1.1538,1.15405,1.1538,1.15395,27200000.0
2009-06-23 02:18:00,1.15365,1.15379,1.15365,1.15379,9800000.0
2009-06-23 02:19:00,1.15395,1.15395,1.15395,1.15395,3200000.0
2009-06-23 02:20:00,1.15395,1.15455,1.15395,1.1541,40000000.0
2009-06-23 02:21:00,1.1541,1.1541,1.15405,1.15405,8000000.0
2009-06-23 02:22:00,1.154,1.154,1.154,1.154,15000000.0
2009-06-23 02:23:00,1.154,1.154,1.154,1.154,3200000.0
2009-06-23 02:24:00,1.154,1.1541,1.154,1.1541,11000000.0
2009-06-23 02:25:00,1.1541,1.15425,1.154,1.15425,26800000.0
2009-06-23 02:26:00,1.1543,1.1543,1.15405,1.1543,15600000.0
2009-06-23 02:27:00,1.1544,1.1548,1.1543,1.15445,52400000.0
2009-06-23 02:28:00,1.1545,1.1545,1.1544,1.1544,13000000.0
2009-06-23 02:29:00,1.1544,1.1544,1.15425,1.15425,19400000.0
2009-06-23 02:30:00,1.15425,1.15425,1.15415,1.15415,10000000.0
2009-06-23 02:31:00,1.15415,1.15415,1.15415,1.15415,11000000.0
2009-06-23 02:32:00,1.15415,1.15415,1.15415,1.15415,4000000.0
2009-06-23 02:33:00,1.15415,1.1549,1.15415,1.1547,51600000.0
2009-06-23 02:34:00,1.1547,1.155,1.15445,1.15465,69400000.0
2009-06-23 02:35:00,1.1547,1.1547,1.15435,1.15445,11000000.0
2009-06-23 02:36:00,1.1546,1.1547,1.15445,1.15465,60000000.0
2009-06-23 02:37:00,1.1547,1.1547,1.1544,1.15465,26400000.0
2009-06-23 02:38:00,1.1547,1.1547,1.1543,1.1543,15400000.0
2009-06-23 02:39:00,1.1546,1.1547,1.1543,1.1546,12400000.0
2009-06-23 02:40:00,1.1547,1.1547,1.1543,1.1546,22800000.0
2009-06-23 02:41:00,1.1547,1.1547,1.1543,1.1543,17400000.0
2009-06-23 02:42:00,1.1546,1.1547,1.15425,1.1543,11400000.0
2009-06-23 02:43:00,1.1546,1.1547,1.1543,1.1547,6600000.0
2009-06-23 02:44:00,1.15445,1.1547,1.1543,1.1546,13600000.0
2009-06-23 02:45:00,1.1547,1.1547,1.1544,1.1544,17200000.0
2009-06-23 02:46:00,1.1544,1.1544,1.1544,1.1544,11000000.0
2009-06-23 02:47:00,1.1544,1.1544,1.1544,1.1544,9000000.0
2009-06-23 02:48:00,1.1544,1.1544,1.1544,1.1544,4000000.0
2009-06-23 02:49:00,1.1544,1.1544,1.1544,1.1544,9800000.0
2009-06-23 02:50:00,1.1544,1.1544,1.1544,1.1544,2000000.0
2009-06-23 02:51:00,1.1544,1.1545,1.15435,1.1545,13200000.0
2009-06-23 02:52:00,1.1545,1.15465,1.1544,1.1544,23200000.0
2009-06-23 02:53:00,1.1544,1.1545,1.1544,1.1545,22600000.0
2009-06-23 02:54:00,1.1545,1.1547,1.1545,1.1546,36600000.0
2009-06-23 02:55:00,1.1546,1.1551,1.1546,1.15475,37200000.0
2009-06-23 02:56:00,1.1548,1.15505,1.1546,1.1549,20200000.0
2009-06-23 02:57:00,1.1549,1.1551,1.1548,1.15485,25200000.0
2009-06-23 02:58:00,1.1549,1.1553,1.1549,1.1552,55600000.0
2009-06-23 02:59:00,1.1552,1.1552,1.1548,1.1552,39000000.0
2009-06-23 03:00:00,1.1552,1.1552,1.1552,1.1552,4000000.0
2009-06-23 03:01:00,1.1552,1.1553,1.1552,1.1552,16700000.0
2009-06-23 03:02:00,1.1552,1.1552,1.1552,1.1552,39400000.0
2009-06-23 03:03:00,1.1553,1.1555,1.1552,1.1553,18400000.0
2009-06-23 03:04:00,1.1553,1.1554,1.1553,1.1553,28000000.0
2009-06-23 03:05:00,1.1553,1.1555,1.1553,1.1555,42200000.0
2009-06-23 03:06:00,1.1556,1.1556,1.1552,1.15545,27800000.0
2009-06-23 03:07:00,1.1556,1.1556,1.15535,1.1555,21600000.0
2009-06-23 03:08:00,1.1555,1.1555,1.1554,1.1554,11000000.0
2009-06-23 03:09:00,1.15555,1.1556,1.15535,1.15535,8000000.0
2009-06-23 03:10:00,1.1554,1.1554,1.1551,1.1553,11000000.0
2009-06-23 03:11:00,1.1553,1.1553,1.15495,1.1551,18200000.0
2009-06-23 03:12:00,1.15525,1.1553,1.1552,1.1552,18400000.0
2009-06-23 03:13:00,1.1553,1.1553,1.1551,1.15525,19400000.0
2009-06-23 03:14:00,1.15525,1.15525,1.15525,1.15525,12800000.0
2009-06-23 03:15:00,1.15525,1.15525,1.1552,1.15525,10000000.0
2009-06-23 03:16:00,1.15515,1.15519,1.15503,1.15503,15400000.0
2009-06-23 03:17:00,1.1554,1.15545,1.1554,1.1554,5200000.0
2009-06-23 03:18:00,1.15473,1.15524,1.15468,1.15524,37400000.0
2009-06-23 03:19:00,1.1554,1.1555,1.1554,1.1555,8000000.0
2009-06-23 03:20:00,1.1555,1.1555,1.1554,1.1555,17800000.0
2009-06-23 03:21:00,1.1555,1.1555,1.1552,1.1552,43800000.0
2009-06-23 03:22:00,1.1553,1.1554,1.1547,1.1547,28000000.0
2009-06-23 03:23:00,1.1547,1.1547,1.1547,1.1547,31600000.0
2009-06-23 03:24:00,1.1547,1.1547,1.1547,1.1547,13200000.0
2009-06-23 03:25:00,1.1547,1.1547,1.1547,1.1547,11400000.0
2009-06-23 03:26:00,1.1547,1.1547,1.15445,1.1546,18800000.0
2009-06-23 03:27:00,1.1547,1.1547,1.15435,1.1546,28600000.0
2009-06-23 03:28:00,1.1547,1.1547,1.15415,1.15435,41600000.0
2009-06-23 03:29:00,1.1544,1.1544,1.15435,1.1544,18000000.0
2009-06-23 03:30:00,1.1544,1.1544,1.15395,1.154,35600000.0
2009-06-23 03:31:00,1.154,1.15415,1.15395,1.154,39600000.0
2009-06-23 03:32:00,1.154,1.154,1.1539,1.154,32600000.0
2009-06-23 03:33:00,1.154,1.15415,1.15395,1.154,23200000.0
2009-06-23 03:34:00,1.154,1.15405,1.15395,1.154,22200000.0
2009-06-23 03:35:00,1.154,1.154,1.15395,1.15395,7000000.0
2009-06-23 03:36:00,1.15395,1.1542,1.15395,1.15395,17600000.0
2009-06-23 03:37:00,1.1537,1.1543,1.15365,1.1541,45500000.0
2009-06-23 03:38:00,1.1543,1.1548,1.15405,1.1547,25400000.0
2009-06-23 03:39:00,1.1547,1.1547,1.15425,1.1546,30400000.0
2009-06-23 03:40:00,1.1546,1.1547,1.1543,1.1547,16600000.0
2009-06-23 03:41:00,1.1547,1.1548,1.1546,1.1548,22800000.0
2009-06-23 03:42:00,1.1548,1.1548,1.15415,1.1544,27800000.0
2009-06-23 03:43:00,1.1544,1.1544,1.1542,1.1544,44800000.0
2009-06-23 03:44:00,1.15415,1.1544,1.15415,1.1542,39800000.0
2009-06-23 03:45:00,1.1542,1.15435,1.15385,1.1539,43600000.0
2009-06-23 03:46:00,1.1539,1.1539,1.1539,1.1539,4800000.0
2009-06-23 03:47:00,1.1539,1.1539,1.15375,1.15375,12200000.0
2009-06-23 03:48:00,1.15365,1.15365,1.15355,1.1536,126200000.0
2009-06-23 03:49:00,1.1536,1.1536,1.15355,1.1536,27200000.0
2009-06-23 03:50:00,1.1536,1.154,1.15355,1.154,37400000.0
2009-06-23 03:51:00,1.154,1.1544,1.154,1.1542,30200000.0
2009-06-23 03:52:00,1.1543,1.1543,1.1542,1.15425,29200000.0
2009-06-23 03:53:00,1.15425,1.1543,1.15425,1.1543,23800000.0
2009-06-23 03:54:00,1.1543,1.1544,1.15415,1.1542,57000000.0
2009-06-23 03:55:00,1.15435,1.15465,1.1543,1.1543,19000000.0
2009-06-23 03:56:00,1.1546,1.1546,1.1539,1.15405,31400000.0
2009-06-23 03:57:00,1.15405,1.1541,1.1539,1.15395,108200000.0
2009-06-23 03:58:00,1.15395,1.154,1.1539,1.1539,43200000.0
2009-06-23 03:59:00,1.154,1.154,1.1536,1.15365,62200000.0
2009-06-23 04:00:00,1.15365,1.1537,1.15365,1.1537,10600000.0
2009-06-23 04:01:00,1.1537,1.1537,1.1536,1.1536,2200000.0
2009-06-23 04:02:00,1.1536,1.1536,1.15355,1.1536,24400000.0
2009-06-23 04:03:00,1.1536,1.15405,1.15355,1.15405,28000000.0
2009-06-23 04:04:00,1.15405,1.1546,1.15405,1.1546,46200000.0
2009-06-23 04:05:00,1.15455,1.1546,1.1545,1.1546,105000000.0
2009-06-23 04:06:00,1.15455,1.15455,1.1545,1.1545,38800000.0
2009-06-23 04:07:00,1.1545,1.1545,1.1545,1.1545,13800000.0
2009-06-23 04:08:00,1.15465,1.1547,1.15445,1.1545,40000000.0
2009-06-23 04:09:00,1.1545,1.1547,1.1545,1.1547,12800000.0
2009-06-23 04:10:00,1.1547,1.1548,1.1547,1.1548,10800000.0
2009-06-23 04:11:00,1.1548,1.1548,1.15445,1.1545,21600000.0
2009-06-23 04:12:00,1.1545,1.15465,1.1545,1.15465,7800000.0
2009-06-23 04:13:00,1.1548,1.1548,1.1547,1.1547,18000000.0
2009-06-23 04:14:00,1.1547,1.1547,1.1547,1.1547,11400000.0
2009-06-23 04:15:00,1.1547,1.1548,1.1547,1.1547,22200000.0
2009-06-23 04:16:00,1.1547,1.1547,1.15445,1.1547,54600000.0
2009-06-23 04:17:00,1.1547,1.1547,1.1547,1.1547,17600000.0
2009-06-23 04:18:00,1.1547,1.1547,1.1547,1.1547,5200000.0
2009-06-23 04:19:00,1.1547,1.1547,1.15445,1.1545,16400000.0
2009-06-23 04:20:00,1.1545,1.1545,1.15415,1.15435,82600000.0
2009-06-23 04:21:00,1.1544,1.1544,1.15375,1.1543,53600000.0
2009-06-23 04:22:00,1.1543,1.1543,1.1542,1.1543,21200000.0
2009-06-23 04:23:00,1.1543,1.1543,1.1542,1.1543,13600000.0
2009-06-23 04:24:00,1.1543,1.1545,1.1542,1.1543,37200000.0
2009-06-23 04:25:00,1.1544,1.1545,1.1542,1.1545,26800000.0
2009-06-23 04:26:00,1.1544,1.1555,1.1544,1.15525,63200000.0
2009-06-23 04:27:00,1.1553,1.1553,1.15505,1.1551,14200000.0
2009-06-23 04:28:00,1.1551,1.1551,1.15505,1.1551,18800000.0
2009-06-23 04:29:00,1.1551,1.1553,1.1548,1.1548,30600000.0
2009-06-23 04:30:00,1.155,1.1552,1.15485,1.1552,58400000.0
2009-06-23 04:31:00,1.1552,1.15535,1.1552,1.1552,98200000.0
2009-06-23 04:32:00,1.1552,1.1556,1.1552,1.15555,61000000.0
2009-06-23 04:33:00,1.15555,1.15555,1.1551,1.1552,14200000.0
2009-06-23 04:34:00,1.1552,1.1552,1.1548,1.1548,24000000.0
2009-06-23 04:35:00,1.1548,1.15495,1.1548,1.15495,23800000.0
2009-06-23 04:36:00,1.15495,1.15495,1.1549,1.15495,25600000.0
2009-06-23 04:37:00,1.15485,1.1549,1.15485,1.1549,2800000.0
2009-06-23 04:38:00,1.1549,1.1552,1.1548,1.1548,29800000.0
2009-06-23 04:39:00,1.1551,1.1552,1.1548,1.1552,97000000.0
2009-06-23 04:40:00,1.1552,1.1555,1.1551,1.1555,53600000.0
2009-06-23 04:41:00,1.1555,1.1555,1.1551,1.15525,46800000.0
2009-06-23 04:42:00,1.15501,1.15501,1.15488,1.15488,3000000.0
2009-06-23 04:43:00,1.15525,1.15525,1.1548,1.1551,40400000.0
2009-06-23 04:44:00,1.1551,1.1553,1.1549,1.1552,37200000.0
2009-06-23 04:45:00,1.1553,1.15535,1.1552,1.1553,31200000.0
2009-06-23 04:46:00,1.1553,1.1553,1.1548,1.15485,23600000.0
2009-06-23 04:47:00,1.15505,1.1552,1.1548,1.1549,32000000.0
2009-06-23 04:48:00,1.1549,1.1551,1.1548,1.15505,36200000.0
2009-06-23 04:49:00,1.1551,1.1551,1.1549,1.1549,17400000.0
2009-06-23 04:50:00,1.15505,1.1551,1.15485,1.1551,23800000.0
2009-06-23 04:51:00,1.1552,1.1552,1.1548,1.15505,20200000.0
2009-06-23 04:52:00,1.1551,1.1551,1.15485,1.1549,18000000.0
2009-06-23 04:53:00,1.15505,1.15535,1.15485,1.15485,77800000.0
2009-06-23 04:54:00,1.15505,1.1551,1.15485,1.1549,11200000.0
2009-06-23 04:55:00,1.1549,1.1551,1.15485,1.15485,14800000.0
2009-06-23 04:56:00,1.155,1.1551,1.15485,1.15505,13800000.0
2009-06-23 04:57:00,1.1551,1.1551,1.15485,1.1551,17600000.0
2009-06-23 04:58:00,1.1552,1.1552,1.15485,1.15485,35200000.0
2009-06-23 04:59:00,1.1551,1.1552,1.15485,1.1551,30600000.0
2009-06-23 05:00:00,1.1551,1.1552,1.1548,1.1552,19600000.0
2009-06-23 05:01:00,1.1552,1.1552,1.1548,1.1549,24600000.0
2009-06-23 05:02:00,1.15505,1.1551,1.15505,1.1551,4000000.0
2009-06-23 05:03:00,1.15485,1.15505,1.15485,1.1549,7000000.0
2009-06-23 05:04:00,1.1549,1.1549,1.1549,1.1549,2000000.0
2009-06-23 05:05:00,1.1549,1.15505,1.1549,1.15505,5200000.0
2009-06-23 05:06:00,1.1551,1.1551,1.15485,1.155,9000000.0
2009-06-23 05:07:00,1.15505,1.1551,1.15475,1.15485,18200000.0
2009-06-23 05:08:00,1.1549,1.1551,1.1549,1.1551,12000000.0
2009-06-23 05:09:00,1.1552,1.1553,1.1549,1.1553,36200000.0
2009-06-23 05:10:00,1.1553,1.1553,1.1549,1.15515,14800000.0
2009-06-23 05:11:00,1.1552,1.1552,1.15495,1.155,10200000.0
2009-06-23 05:12:00,1.155,1.1551,1.155,1.1551,17000000.0
2009-06-23 05:13:00,1.1551,1.1551,1.1543,1.15455,107800000.0
2009-06-23 05:14:00,1.15475,1.1548,1.15445,1.1548,12200000.0
2009-06-23 05:15:00,1.1548,1.1548,1.1544,1.1545,47200000.0
2009-06-23 05:16:00,1.1545,1.1549,1.15445,1.15465,41600000.0
2009-06-23 05:17:00,1.1547,1.1547,1.15445,1.1545,15000000.0
2009-06-23 05:18:00,1.15465,1.1547,1.15445,1.1546,23400000.0
2009-06-23 05:19:00,1.1546,1.1546,1.1544,1.1545,21800000.0
2009-06-23 05:20:00,1.1545,1.1545,1.1544,1.1545,9000000.0
2009-06-23 05:21:00,1.1545,1.1545,1.1544,1.1544,13400000.0
2009-06-23 05:22:00,1.1545,1.1545,1.1544,1.1544,3800000.0
2009-06-23 05:23:00,1.1544,1.1545,1.1544,1.1544,26600000.0
2009-06-23 05:24:00,1.1544,1.1547,1.1544,1.1544,33600000.0
2009-06-23 05:25:00,1.1544,1.1545,1.1544,1.1544,12800000.0
2009-06-23 05:26:00,1.1545,1.1545,1.1544,1.1545,10000000.0
2009-06-23 05:27:00,1.1544,1.1544,1.1544,1.1544,10000000.0
2009-06-23 05:28:00,1.15445,1.15445,1.15445,1.15445,7600000.0
2009-06-23 05:29:00,1.1545,1.1545,1.1544,1.1544,17800000.0
2009-06-23 05:30:00,1.15435,1.15435,1.1542,1.1542,35800000.0
2009-06-23 05:31:00,1.1543,1.1543,1.1542,1.1542,15200000.0
2009-06-23 05:32:00,1.1542,1.1542,1.15355,1.1538,58600000.0
2009-06-23 05:33:00,1.1538,1.154,1.15355,1.1539,44400000.0
2009-06-23 05:34:00,1.1539,1.1539,1.1535,1.1535,33000000.0
2009-06-23 05:35:00,1.1535,1.1535,1.15325,1.1533,22000000.0
2009-06-23 05:36:00,1.1533,1.1535,1.1533,1.15345,26600000.0
2009-06-23 05:37:00,1.15345,1.15345,1.1531,1.1532,33000000.0
2009-06-23 05:38:00,1.1532,1.1536,1.153,1.15355,38800000.0
2009-06-23 05:39:00,1.15355,1.1537,1.15325,1.1537,33600000.0
2009-06-23 05:40:00,1.1537,1.1537,1.1535,1.15355,66400000.0
2009-06-23 05:41:00,1.1537,1.154,1.1536,1.154,18200000.0
2009-06-23 05:42:00,1.154,1.154,1.15355,1.1538,22600000.0
2009-06-23 05:43:00,1.1538,1.1539,1.1535,1.15365,42800000.0
2009-06-23 05:44:00,1.1537,1.1537,1.1535,1.1537,26200000.0
2009-06-23 05:45:00,1.1537,1.1537,1.1535,1.15355,93200000.0
2009-06-23 05:46:00,1.15355,1.15355,1.15335,1.1534,96000000.0
2009-06-23 05:47:00,1.1534,1.1536,1.15335,1.1534,79000000.0
2009-06-23 05:48:00,1.15335,1.1535,1.15295,1.15305,49800000.0
2009-06-23 05:49:00,1.1532,1.1532,1.15305,1.15315,18600000.0
2009-06-23 05:50:00,1.1532,1.1532,1.153,1.1532,13200000.0
2009-06-23 05:51:00,1.153,1.1532,1.153,1.15305,9400000.0
2009-06-23 05:52:00,1.1533,1.1535,1.1531,1.1531,15200000.0
2009-06-23 05:53:00,1.1534,1.1541,1.1534,1.154,21800000.0
2009-06-23 05:54:00,1.1536,1.154,1.1536,1.15365,27000000.0
2009-06-23 05:55:00,1.1539,1.1539,1.1539,1.1539,3000000.0
2009-06-23 05:56:00,1.154,1.154,1.15365,1.1539,11800000.0
2009-06-23 05:57:00,1.1534,1.1537,1.15335,1.15335,32000000.0
2009-06-23 05:58:00,1.1535,1.1536,1.1531,1.1535,13400000.0
2009-06-23 05:59:00,1.15325,1.1535,1.1529,1.1535,41200000.0
2009-06-23 06:00:00,1.15325,1.1533,1.15315,1.15325,5600000.0
2009-06-23 06:01:00,1.1533,1.1536,1.1532,1.1535,17800000.0
2009-06-23 06:02:00,1.1535,1.1535,1.1535,1.1535,10800000.0
2009-06-23 06:03:00,1.1538,1.15395,1.15375,1.15375,81000000.0
2009-06-23 06:04:00,1.1538,1.1538,1.1538,1.1538,16000000.0
2009-06-23 06:05:00,1.1538,1.1538,1.15335,1.1538,117600000.0
2009-06-23 06:06:00,1.1538,1.1538,1.15315,1.15315,102800000.0
2009-06-23 06:07:00,1.1532,1.1532,1.153,1.1531,35000000.0
2009-06-23 06:08:00,1.1531,1.1533,1.1529,1.153,41600000.0
2009-06-23 06:09:00,1.1532,1.1536,1.15305,1.15305,33800000.0
2009-06-23 06:10:00,1.15315,1.1535,1.15315,1.1535,9800000.0
2009-06-23 06:11:00,1.1531,1.1533,1.1529,1.153,31000000.0
2009-06-23 06:12:00,1.1532,1.1532,1.15295,1.15315,32600000.0
2009-06-23 06:13:00,1.1532,1.1535,1.15295,1.15345,48000000.0
2009-06-23 06:14:00,1.15305,1.1535,1.15295,1.1535,49000000.0
2009-06-23 06:15:00,1.1535,1.154,1.1535,1.154,24200000.0
2009-06-23 06:16:00,1.1536,1.154,1.1535,1.154,30800000.0
2009-06-23 06:17:00,1.154,1.154,1.1537,1.154,28800000.0
2009-06-23 06:18:00,1.1539,1.1539,1.1535,1.1536,51800000.0
2009-06-23 06:19:00,1.1536,1.1536,1.15335,1.15355,24000000.0
2009-06-23 06:20:00,1.15365,1.1537,1.1533,1.1536,26000000.0
2009-06-23 06:21:00,1.1536,1.1536,1.15335,1.15335,6400000.0
2009-06-23 06:22:00,1.15355,1.1537,1.15335,1.15335,17400000.0
2009-06-23 06:23:00,1.1539,1.1539,1.1535,1.1535,3600000.0
2009-06-23 06:24:00,1.1539,1.1539,1.1535,1.1536,12800000.0
2009-06-23 06:25:00,1.15358,1.15365,1.15347,1.15365,135400000.0
2009-06-23 06:26:00,1.1537,1.1539,1.15355,1.15355,20000000.0
2009-06-23 06:27:00,1.1537,1.1537,1.1535,1.1536,14400000.0
2009-06-23 06:28:00,1.1537,1.1537,1.1536,1.1536,28800000.0
2009-06-23 06:29:00,1.1536,1.1537,1.1536,1.1537,11600000.0
2009-06-23 06:30:00,1.1537,1.1537,1.1537,1.1537,3800000.0
2009-06-23 06:31:00,1.1537,1.1537,1.1537,1.1537,13000000.0
2009-06-23 06:32:00,1.1537,1.1537,1.1537,1.1537,27400000.0
2009-06-23 06:33:00,1.1537,1.1537,1.1537,1.1537,5800000.0
2009-06-23 06:34:00,1.1537,1.1537,1.1537,1.1537,19000000.0
2009-06-23 06:35:00,1.1537,1.1537,1.1537,1.1537,1600000.0
2009-06-23 06:36:00,1.1537,1.1537,1.1537,1.1537,6200000.0
2009-06-23 06:37:00,1.1537,1.1539,1.15365,1.1537,22400000.0
2009-06-23 06:38:00,1.15365,1.1537,1.15365,1.15365,4200000.0
2009-06-23 06:39:00,1.1536,1.1536,1.1536,1.1536,1000000.0
2009-06-23 06:40:00,1.15352,1.15362,1.15342,1.15359,16000000.0
2009-06-23 06:41:00,1.1536,1.1536,1.1536,1.1536,2000000.0
2009-06-23 06:42:00,1.1537,1.1537,1.1536,1.1536,3000000.0
2009-06-23 06:43:00,1.1536,1.1536,1.1536,1.1536,3000000.0
2009-06-23 06:44:00,1.15342,1.1536,1.15341,1.15343,233000000.0
2009-06-23 06:45:00,1.15353,1.15362,1.15341,1.15352,207600000.0
2009-06-23 06:46:00,1.15332,1.15353,1.15332,1.15353,104400000.0
2009-06-23 06:47:00,1.1536,1.1536,1.1536,1.1536,1000000.0
2009-06-23 06:48:00,1.1536,1.1536,1.1536,1.1536,5000000.0
2009-06-23 06:49:00,1.15334,1.15356,1.15301,1.15301,198100000.0
2009-06-23 06:50:00,1.1536,1.1536,1.1536,1.1536,2000000.0
2009-06-23 06:51:00,1.1536,1.1536,1.1536,1.1536,2000000.0
2009-06-23 06:52:00,1.1536,1.1536,1.1536,1.1536,15400000.0
2009-06-23 06:53:00,1.15355,1.1536,1.15355,1.1536,17400000.0
2009-06-23 06:54:00,1.1537,1.1537,1.1536,1.1536,12800000.0
2009-06-23 06:55:00,1.1537,1.1537,1.1536,1.1536,8000000.0
2009-06-23 06:56:00,1.1536,1.1536,1.1536,1.1536,9000000.0
2009-06-23 06:57:00,1.1536,1.1537,1.1536,1.1536,15000000.0
2009-06-23 06:58:00,1.1536,1.1537,1.1535,1.1535,27800000.0
2009-06-23 06:59:00,1.15365,1.1537,1.1536,1.1536,15800000.0
2009-06-23 07:00:00,1.1536,1.1537,1.1536,1.1537,9000000.0
2009-06-23 07:01:00,1.1536,1.1537,1.1536,1.1536,12800000.0
2009-06-23 07:02:00,1.1537,1.1537,1.1536,1.1537,13000000.0
2009-06-23 07:03:00,1.1536,1.154,1.1535,1.1537,22400000.0
2009-06-23 07:04:00,1.1537,1.154,1.15345,1.154,45800000.0
2009-06-23 07:05:00,1.154,1.1541,1.15365,1.15375,42200000.0
2009-06-23 07:06:00,1.154,1.154,1.154,1.154,19600000.0
2009-06-23 07:07:00,1.154,1.1544,1.154,1.1543,46800000.0
2009-06-23 07:08:00,1.1543,1.1543,1.15425,1.1543,20400000.0
2009-06-23 07:09:00,1.1543,1.1543,1.15425,1.15425,11600000.0
2009-06-23 07:10:00,1.1543,1.1543,1.15425,1.15425,14600000.0
2009-06-23 07:11:00,1.15425,1.1543,1.15425,1.1543,15200000.0
2009-06-23 07:12:00,1.1543,1.1544,1.15425,1.15425,12200000.0
2009-06-23 07:13:00,1.1543,1.1543,1.15425,1.1543,15400000.0
2009-06-23 07:14:00,1.1543,1.1543,1.15395,1.15425,24200000.0
2009-06-23 07:15:00,1.15425,1.15425,1.15395,1.154,12000000.0
2009-06-23 07:16:00,1.1541,1.1541,1.154,1.154,18400000.0
2009-06-23 07:17:00,1.154,1.1541,1.154,1.1541,15400000.0
2009-06-23 07:18:00,1.1541,1.1541,1.154,1.154,10000000.0
2009-06-23 07:19:00,1.1541,1.1541,1.154,1.154,19600000.0
2009-06-23 07:20:00,1.154,1.1541,1.154,1.1541,7400000.0
2009-06-23 07:21:00,1.1541,1.1541,1.154,1.154,10000000.0
2009-06-23 07:22:00,1.1541,1.1541,1.1541,1.1541,1000000.0
2009-06-23 07:23:00,1.1541,1.1544,1.1539,1.1544,15000000.0
2009-06-23 07:24:00,1.1543,1.1544,1.15385,1.15425,16000000.0
2009-06-23 07:25:00,1.1545,1.1545,1.15385,1.15395,26200000.0
2009-06-23 07:26:00,1.15388,1.15406,1.15388,1.15406,118000000.0
2009-06-23 07:27:00,1.154,1.1543,1.1539,1.1539,16000000.0
2009-06-23 07:28:00,1.154,1.154,1.154,1.154,1000000.0
2009-06-23 07:29:00,1.1541,1.1541,1.1541,1.1541,2000000.0
2009-06-23 07:30:00,1.154,1.154,1.154,1.154,4200000.0
2009-06-23 07:31:00,1.154,1.1543,1.154,1.1543,12800000.0
2009-06-23 07:32:00,1.1542,1.1545,1.15385,1.1544,32100000.0
2009-06-23 07:33:00,1.1544,1.1544,1.15405,1.1543,36600000.0
2009-06-23 07:34:00,1.1543,1.1547,1.1543,1.1545,39800000.0
2009-06-23 07:35:00,1.1544,1.1544,1.1544,1.1544,11000000.0
2009-06-23 07:36:00,1.1545,1.1546,1.1544,1.1546,17800000.0
2009-06-23 07:37:00,1.1543,1.15441,1.15389,1.15429,101700000.0
2009-06-23 07:38:00,1.15455,1.15458,1.1545,1.15455,81100000.0
2009-06-23 07:39:00,1.1545,1.1545,1.1545,1.1545,15600000.0
2009-06-23 07:40:00,1.1545,1.1545,1.1545,1.1545,10400000.0
2009-06-23 07:41:00,1.1545,1.1545,1.1545,1.1545,10000000.0
2009-06-23 07:42:00,1.15402,1.15445,1.15402,1.15445,297900000.0
2009-06-23 07:43:00,1.1545,1.1545,1.1545,1.1545,6000000.0
2009-06-23 07:44:00,1.1545,1.1545,1.1545,1.1545,8400000.0
2009-06-23 07:45:00,1.1545,1.1545,1.1545,1.1545,6400000.0
2009-06-23 07:46:00,1.1545,1.1545,1.15445,1.1545,7000000.0
2009-06-23 07:47:00,1.1545,1.1548,1.15445,1.1548,33200000.0
2009-06-23 07:48:00,1.1548,1.15535,1.15475,1.15535,32000000.0
2009-06-23 07:49:00,1.1554,1.1554,1.1554,1.1554,3000000.0
2009-06-23 07:50:00,1.1554,1.1555,1.15535,1.1555,19600000.0
2009-06-23 07:51:00,1.15535,1.1555,1.15485,1.15525,20800000.0
2009-06-23 07:52:00,1.1552,1.1552,1.15485,1.15505,34600000.0
2009-06-23 07:53:00,1.1551,1.1551,1.1549,1.155,22200000.0
2009-06-23 07:54:00,1.155,1.1551,1.155,1.1551,15000000.0
2009-06-23 07:55:00,1.1551,1.1551,1.1551,1.1551,47600000.0
2009-06-23 07:56:00,1.1551,1.1551,1.1551,1.1551,34600000.0
2009-06-23 07:57:00,1.1551,1.15555,1.1551,1.1553,87000000.0
2009-06-23 07:58:00,1.1553,1.156,1.1553,1.156,30400000.0
2009-06-23 07:59:00,1.156,1.15635,1.156,1.1563,119800000.0
2009-06-23 08:00:00,1.1564,1.1565,1.15595,1.1565,85600000.0
2009-06-23 08:01:00,1.1565,1.15665,1.156,1.1565,78800000.0
2009-06-23 08:02:00,1.1565,1.1572,1.1565,1.15685,50400000.0
2009-06-23 08:03:00,1.1569,1.1572,1.1568,1.1572,49000000.0
2009-06-23 08:04:00,1.1572,1.1577,1.1567,1.1567,63300000.0
2009-06-23 08:05:00,1.1568,1.1568,1.1564,1.1567,134000000.0
2009-06-23 08:06:00,1.15665,1.15675,1.15655,1.15665,34000000.0
2009-06-23 08:07:00,1.15665,1.15685,1.15665,1.1567,23800000.0
2009-06-23 08:08:00,1.1567,1.1571,1.15645,1.1567,67800000.0
2009-06-23 08:09:00,1.15675,1.15675,1.1564,1.1565,83600000.0
2009-06-23 08:10:00,1.15655,1.1568,1.15655,1.1567,32400000.0
2009-06-23 08:11:00,1.1567,1.1567,1.15665,1.15665,17000000.0
2009-06-23 08:12:00,1.15675,1.1571,1.1567,1.1567,58800000.0
2009-06-23 08:13:00,1.1567,1.157,1.1566,1.15685,40400000.0
2009-06-23 08:14:00,1.15685,1.1571,1.1567,1.1569,44800000.0
2009-06-23 08:15:00,1.1569,1.15725,1.15665,1.157,74600000.0
2009-06-23 08:16:00,1.157,1.1575,1.157,1.1574,73200000.0
2009-06-23 08:17:00,1.1574,1.15745,1.157,1.15715,56400000.0
2009-06-23 08:18:00,1.15715,1.15715,1.15695,1.157,57200000.0
2009-06-23 08:19:00,1.15695,1.1572,1.15695,1.1572,94000000.0
2009-06-23 08:20:00,1.15735,1.15735,1.15705,1.1571,49200000.0
2009-06-23 08:21:00,1.1571,1.1571,1.15705,1.1571,45600000.0
2009-06-23 08:22:00,1.1571,1.15735,1.1571,1.1573,39600000.0
2009-06-23 08:23:00,1.15735,1.15735,1.15715,1.1573,36500000.0
2009-06-23 08:24:00,1.1573,1.1573,1.1569,1.1569,113100000.0
2009-06-23 08:25:00,1.15695,1.15705,1.1567,1.1567,71000000.0
2009-06-23 08:26:00,1.1567,1.1568,1.15665,1.1568,37600000.0
2009-06-23 08:27:00,1.15675,1.15675,1.1565,1.1566,50200000.0
2009-06-23 08:28:00,1.1566,1.1566,1.15645,1.15645,33800000.0
2009-06-23 08:29:00,1.15645,1.1565,1.15595,1.15595,94600000.0
2009-06-23 08:30:00,1.15605,1.15625,1.15595,1.15625,32600000.0
2009-06-23 08:31:00,1.15625,1.1563,1.1551,1.15555,146800000.0
2009-06-23 08:32:00,1.15495,1.15525,1.15405,1.15465,106600000.0
2009-06-23 08:33:00,1.15465,1.1551,1.15465,1.1551,24800000.0
2009-06-23 08:34:00,1.15545,1.15555,1.15515,1.1554,56400000.0
2009-06-23 08:35:00,1.1554,1.1556,1.1554,1.15555,41800000.0
2009-06-23 08:36:00,1.15555,1.15565,1.15545,1.15555,168600000.0
2009-06-23 08:37:00,1.15555,1.15555,1.15455,1.15455,220000000.0
2009-06-23 08:38:00,1.15455,1.15515,1.15395,1.15515,121400000.0
2009-06-23 08:39:00,1.15515,1.1552,1.15495,1.1552,42400000.0
2009-06-23 08:40:00,1.1552,1.1552,1.15395,1.1546,161300000.0
2009-06-23 08:41:00,1.1546,1.1547,1.1543,1.1545,145200000.0
2009-06-23 08:42:00,1.1545,1.15455,1.1541,1.1541,119200000.0
2009-06-23 08:43:00,1.1541,1.1541,1.1537,1.1538,66200000.0
2009-06-23 08:44:00,1.1537,1.15465,1.1537,1.15465,234000000.0
2009-06-23 08:45:00,1.15465,1.15465,1.15375,1.1538,97000000.0
2009-06-23 08:46:00,1.1538,1.1544,1.1538,1.1541,97400000.0
2009-06-23 08:47:00,1.1541,1.1541,1.1539,1.1539,22200000.0
2009-06-23 08:48:00,1.15405,1.1541,1.15395,1.15395,26600000.0
2009-06-23 08:49:00,1.15395,1.15395,1.1535,1.1536,35800000.0
2009-06-23 08:50:00,1.1536,1.15375,1.1535,1.15375,53600000.0
2009-06-23 08:51:00,1.15375,1.1539,1.15375,1.1539,22800000.0
2009-06-23 08:52:00,1.1539,1.1539,1.1536,1.1538,33200000.0
2009-06-23 08:53:00,1.1538,1.1543,1.15365,1.15415,32800000.0
2009-06-23 08:54:00,1.15415,1.1544,1.1541,1.1544,66200000.0
2009-06-23 08:55:00,1.15445,1.15495,1.15445,1.15495,55000000.0
2009-06-23 08:56:00,1.15495,1.15525,1.1547,1.15515,131200000.0
2009-06-23 08:57:00,1.15515,1.15515,1.15495,1.15495,17000000.0
2009-06-23 08:58:00,1.15495,1.15495,1.154,1.154,39200000.0
2009-06-23 08:59:00,1.154,1.15425,1.1538,1.154,48400000.0
2009-06-23 09:00:00,1.154,1.1543,1.15395,1.15405,155700000.0
2009-06-23 09:01:00,1.15405,1.15405,1.1532,1.1533,143600000.0
2009-06-23 09:02:00,1.15335,1.15335,1.1527,1.1527,219000000.0
2009-06-23 09:03:00,1.1527,1.1529,1.1525,1.1525,123400000.0
2009-06-23 09:04:00,1.1525,1.15275,1.1522,1.15275,182600000.0
2009-06-23 09:05:00,1.15285,1.1534,1.1525,1.1531,172000000.0
2009-06-23 09:06:00,1.1531,1.15325,1.15305,1.1532,52400000.0
2009-06-23 09:07:00,1.15315,1.15345,1.153,1.15345,79400000.0
2009-06-23 09:08:00,1.15345,1.1535,1.1531,1.1532,107800000.0
2009-06-23 09:09:00,1.1532,1.15335,1.15315,1.15315,105000000.0
2009-06-23 09:10:00,1.15315,1.1534,1.1529,1.1534,289199999.0
2009-06-23 09:11:00,1.1534,1.15355,1.1532,1.15345,233400000.0
2009-06-23 09:12:00,1.15345,1.1538,1.15345,1.1535,178000000.0
2009-06-23 09:13:00,1.1535,1.1536,1.15345,1.15355,163800000.0
2009-06-23 09:14:00,1.15355,1.15355,1.15335,1.15345,184000000.0
2009-06-23 09:15:00,1.15345,1.15365,1.153,1.15365,217200000.0
2009-06-23 09:16:00,1.1536,1.1536,1.1532,1.1533,65000000.0
2009-06-23 09:17:00,1.1533,1.1533,1.1531,1.1531,41600000.0
2009-06-23 09:18:00,1.1531,1.1531,1.1526,1.153,194000000.0
2009-06-23 09:19:00,1.153,1.153,1.15275,1.1529,124200000.0
2009-06-23 09:20:00,1.1529,1.15305,1.1527,1.15275,202200000.0
2009-06-23 09:21:00,1.15275,1.1529,1.15265,1.1529,86600000.0
2009-06-23 09:22:00,1.1529,1.1532,1.1529,1.1531,49400000.0
2009-06-23 09:23:00,1.1531,1.1531,1.1531,1.1531,57000000.0
2009-06-23 09:24:00,1.1531,1.1531,1.1529,1.1531,58600000.0
2009-06-23 09:25:00,1.1531,1.1531,1.15265,1.1527,46400000.0
2009-06-23 09:26:00,1.1527,1.1528,1.1527,1.15275,35200000.0
2009-06-23 09:27:00,1.15275,1.1528,1.15265,1.1528,42400000.0
2009-06-23 09:28:00,1.1528,1.15305,1.15275,1.153,48000000.0
2009-06-23 09:29:00,1.15295,1.15295,1.15275,1.15285,57400000.0
2009-06-23 09:30:00,1.15285,1.153,1.15285,1.15285,91800000.0
2009-06-23 09:31:00,1.15295,1.15315,1.1529,1.1531,77200000.0
2009-06-23 09:32:00,1.153,1.153,1.15255,1.1527,77200000.0
2009-06-23 09:33:00,1.1527,1.1527,1.1524,1.1524,100200000.0
2009-06-23 09:34:00,1.1524,1.1524,1.15215,1.1522,77400000.0
2009-06-23 09:35:00,1.1523,1.15235,1.1522,1.1522,57600000.0
2009-06-23 09:36:00,1.15215,1.1529,1.1521,1.15265,114700000.0
2009-06-23 09:37:00,1.1527,1.15295,1.15235,1.15275,186500000.0
2009-06-23 09:38:00,1.1528,1.1532,1.1528,1.153,59600000.0
2009-06-23 09:39:00,1.153,1.153,1.15265,1.1527,111400000.0
2009-06-23 09:40:00,1.1527,1.1528,1.15235,1.1524,70000000.0
2009-06-23 09:41:00,1.1524,1.15255,1.15235,1.15235,165400000.0
2009-06-23 09:42:00,1.15235,1.1525,1.1523,1.1525,52000000.0
2009-06-23 09:43:00,1.1525,1.1525,1.15205,1.1522,253600000.0
2009-06-23 09:44:00,1.1522,1.15245,1.15215,1.1523,175600000.0
2009-06-23 09:45:00,1.1523,1.1523,1.15185,1.1522,153600000.0
2009-06-23 09:46:00,1.1522,1.1523,1.15205,1.1522,81400000.0
2009-06-23 09:47:00,1.1521,1.1527,1.1521,1.1525,234200000.0
2009-06-23 09:48:00,1.1525,1.1526,1.1525,1.1525,61200000.0
2009-06-23 09:49:00,1.1527,1.15295,1.15265,1.15295,151400000.0
2009-06-23 09:50:00,1.15295,1.15305,1.15205,1.1524,170000000.0
2009-06-23 09:51:00,1.1524,1.15275,1.1524,1.1527,33400000.0
2009-06-23 09:52:00,1.15265,1.1528,1.15265,1.1528,88800000.0
2009-06-23 09:53:00,1.1528,1.15285,1.1528,1.1528,137400000.0
2009-06-23 09:54:00,1.1528,1.1529,1.1528,1.1529,56200000.0
2009-06-23 09:55:00,1.1529,1.1534,1.1529,1.1534,160200000.0
2009-06-23 09:56:00,1.1534,1.15355,1.1531,1.1531,67800000.0
2009-06-23 09:57:00,1.1531,1.15335,1.1531,1.1533,48200000.0
2009-06-23 09:58:00,1.15335,1.15365,1.1532,1.1535,91400000.0
2009-06-23 09:59:00,1.1535,1.15425,1.1535,1.1541,154000000.0
2009-06-23 10:00:00,1.15415,1.15415,1.1532,1.1533,157200000.0
2009-06-23 10:01:00,1.15335,1.15345,1.15295,1.15295,72600000.0
2009-06-23 10:02:00,1.15295,1.1534,1.15295,1.1533,84400000.0
2009-06-23 10:03:00,1.15335,1.15365,1.15335,1.15365,113800000.0
2009-06-23 10:04:00,1.15365,1.1537,1.1535,1.1536,103000000.0
2009-06-23 10:05:00,1.1536,1.15555,1.1536,1.15505,283200000.0
2009-06-23 10:06:00,1.155,1.1551,1.15485,1.1551,111000000.0
2009-06-23 10:07:00,1.1551,1.15575,1.1551,1.15525,141400000.0
2009-06-23 10:08:00,1.1553,1.15545,1.15505,1.1552,109600000.0
2009-06-23 10:09:00,1.1552,1.15545,1.1551,1.15535,78400000.0
2009-06-23 10:10:00,1.15545,1.15555,1.1551,1.1553,130000000.0
2009-06-23 10:11:00,1.15525,1.15525,1.15465,1.15475,74000000.0
2009-06-23 10:12:00,1.1548,1.15525,1.1548,1.1552,143000000.0
2009-06-23 10:13:00,1.1552,1.1555,1.15515,1.1555,112600000.0
2009-06-23 10:14:00,1.1555,1.1556,1.1551,1.15555,98000000.0
2009-06-23 10:15:00,1.15555,1.1556,1.15525,1.15535,44600000.0
2009-06-23 10:16:00,1.1553,1.1555,1.155,1.1555,131200000.0
2009-06-23 10:17:00,1.1556,1.15605,1.1556,1.156,82800000.0
2009-06-23 10:18:00,1.156,1.156,1.1557,1.1559,60400000.0
2009-06-23 10:19:00,1.1559,1.1559,1.15545,1.1557,51400000.0
2009-06-23 10:20:00,1.1557,1.1557,1.15525,1.1555,108600000.0
2009-06-23 10:21:00,1.1555,1.1555,1.15525,1.15545,53800000.0
2009-06-23 10:22:00,1.1554,1.1554,1.155,1.1551,42400000.0
2009-06-23 10:23:00,1.1551,1.15515,1.1548,1.15495,100800000.0
2009-06-23 10:24:00,1.15475,1.15505,1.15475,1.15505,61600000.0
2009-06-23 10:25:00,1.155,1.1551,1.15475,1.155,97600000.0
2009-06-23 10:26:00,1.155,1.1553,1.15495,1.1552,120200000.0
2009-06-23 10:27:00,1.15515,1.1555,1.15515,1.1554,82600000.0
2009-06-23 10:28:00,1.1554,1.1558,1.15525,1.1558,96200000.0
2009-06-23 10:29:00,1.1558,1.156,1.1558,1.156,76200000.0
2009-06-23 10:30:00,1.1559,1.15615,1.1558,1.1559,113800000.0
2009-06-23 10:31:00,1.1559,1.1561,1.15545,1.1555,95400000.0
2009-06-23 10:32:00,1.1553,1.15555,1.15515,1.15525,169000000.0
2009-06-23 10:33:00,1.15525,1.1555,1.155,1.15515,201600000.0
2009-06-23 10:34:00,1.15515,1.15535,1.15495,1.1553,110800000.0
2009-06-23 10:35:00,1.15525,1.1553,1.155,1.1553,136200000.0
2009-06-23 10:36:00,1.1553,1.1555,1.15525,1.15525,71600000.0
2009-06-23 10:37:00,1.1553,1.1557,1.1549,1.15535,107200000.0
2009-06-23 10:38:00,1.15535,1.15535,1.155,1.15515,56000000.0
2009-06-23 10:39:00,1.15515,1.15515,1.15475,1.1549,53400000.0
2009-06-23 10:40:00,1.1549,1.1553,1.15485,1.15525,128600000.0
2009-06-23 10:41:00,1.15525,1.15525,1.15495,1.15495,132400000.0
2009-06-23 10:42:00,1.155,1.155,1.15445,1.1547,145799999.0
2009-06-23 10:43:00,1.1547,1.1547,1.1546,1.1546,62200000.0
2009-06-23 10:44:00,1.1546,1.1546,1.15435,1.1544,101800000.0
2009-06-23 10:45:00,1.1544,1.15485,1.1541,1.1546,142800000.0
2009-06-23 10:46:00,1.1546,1.1546,1.15385,1.1543,133200000.0
2009-06-23 10:47:00,1.15425,1.1544,1.15395,1.1541,130000000.0
2009-06-23 10:48:00,1.15415,1.1545,1.15405,1.15435,145200000.0
2009-06-23 10:49:00,1.1543,1.15435,1.15395,1.1542,230800001.0
2009-06-23 10:50:00,1.1542,1.1544,1.15415,1.1542,145800000.0
2009-06-23 10:51:00,1.15415,1.1544,1.15405,1.1544,280200000.0
2009-06-23 10:52:00,1.1544,1.15475,1.1544,1.1545,86600000.0
2009-06-23 10:53:00,1.1545,1.1546,1.15415,1.15435,105200000.0
2009-06-23 10:54:00,1.15435,1.1544,1.154,1.1543,76800000.0
2009-06-23 10:55:00,1.1544,1.1546,1.15425,1.15445,88200000.0
2009-06-23 10:56:00,1.15445,1.1547,1.15425,1.1547,114000000.0
2009-06-23 10:57:00,1.1547,1.1547,1.1545,1.15465,102800000.0
2009-06-23 10:58:00,1.1546,1.1547,1.15455,1.15455,51600000.0
2009-06-23 10:59:00,1.15455,1.1546,1.1544,1.1545,97000000.0
2009-06-23 11:00:00,1.15455,1.15465,1.1543,1.1543,42800000.0
2009-06-23 11:01:00,1.1544,1.1546,1.1544,1.15455,60000000.0
2009-06-23 11:02:00,1.1545,1.1546,1.1543,1.1544,84200000.0
2009-06-23 11:03:00,1.1544,1.15465,1.1544,1.15445,105200000.0
2009-06-23 11:04:00,1.15445,1.15445,1.15395,1.1543,98200000.0
2009-06-23 11:05:00,1.1543,1.15435,1.1541,1.1543,82400000.0
2009-06-23 11:06:00,1.1543,1.1544,1.15415,1.1544,45000000.0
2009-06-23 11:07:00,1.1544,1.1544,1.15415,1.15425,61000000.0
2009-06-23 11:08:00,1.15425,1.15425,1.1535,1.1536,148200000.0
2009-06-23 11:09:00,1.1536,1.15375,1.1534,1.1537,106600000.0
2009-06-23 11:10:00,1.15365,1.15385,1.1536,1.1537,146600000.0
2009-06-23 11:11:00,1.15365,1.15375,1.1536,1.1536,73200000.0
2009-06-23 11:12:00,1.1536,1.1536,1.15325,1.1534,122200000.0
2009-06-23 11:13:00,1.1533,1.1535,1.153,1.153,127000000.0
2009-06-23 11:14:00,1.1531,1.15325,1.15275,1.153,123600000.0
2009-06-23 11:15:00,1.153,1.1532,1.15295,1.153,60800000.0
2009-06-23 11:16:00,1.153,1.153,1.15245,1.1526,90500000.0
2009-06-23 11:17:00,1.1525,1.1528,1.1524,1.1524,111300000.0
2009-06-23 11:18:00,1.1524,1.15245,1.152,1.1524,83800000.0
2009-06-23 11:19:00,1.1522,1.15255,1.1522,1.1524,83200000.0
2009-06-23 11:20:00,1.1524,1.15245,1.1523,1.15235,46000000.0
2009-06-23 11:21:00,1.15235,1.15245,1.1523,1.1524,140200000.0
2009-06-23 11:22:00,1.1524,1.15295,1.1524,1.15295,53400000.0
2009-06-23 11:23:00,1.15295,1.1531,1.15255,1.1527,86600000.0
2009-06-23 11:24:00,1.1527,1.1528,1.15235,1.1528,103200000.0
2009-06-23 11:25:00,1.1527,1.15275,1.15245,1.1527,100200000.0
2009-06-23 11:26:00,1.1526,1.1529,1.15245,1.1528,154000000.0
2009-06-23 11:27:00,1.1528,1.1531,1.1527,1.1531,75800000.0
2009-06-23 11:28:00,1.1531,1.1531,1.15305,1.1531,31800000.0
2009-06-23 11:29:00,1.1531,1.1531,1.15305,1.1531,24000000.0
2009-06-23 11:30:00,1.1531,1.15355,1.1531,1.15345,51600000.0
2009-06-23 11:31:00,1.15345,1.1535,1.1534,1.1535,101200000.0
2009-06-23 11:32:00,1.1535,1.1535,1.15305,1.1531,106000000.0
2009-06-23 11:33:00,1.15335,1.1534,1.1528,1.1529,65800000.0
2009-06-23 11:34:00,1.1529,1.1534,1.1529,1.1534,34400000.0
2009-06-23 11:35:00,1.1534,1.15345,1.1529,1.15305,83200000.0
2009-06-23 11:36:00,1.1531,1.1531,1.1531,1.1531,15800000.0
2009-06-23 11:37:00,1.1531,1.1531,1.15305,1.1531,28400000.0
2009-06-23 11:38:00,1.1531,1.1531,1.15235,1.1524,74000000.0
2009-06-23 11:39:00,1.1524,1.15315,1.15235,1.15305,85800000.0
2009-06-23 11:40:00,1.153,1.1536,1.153,1.15355,75600000.0
2009-06-23 11:41:00,1.15355,1.1536,1.15355,1.1536,72400000.0
2009-06-23 11:42:00,1.15355,1.15355,1.1535,1.1535,6000000.0
2009-06-23 11:43:00,1.1535,1.1536,1.1534,1.1536,37800000.0
2009-06-23 11:44:00,1.1536,1.1536,1.15345,1.1536,18000000.0
2009-06-23 11:45:00,1.1536,1.1538,1.15345,1.1537,56000000.0
2009-06-23 11:46:00,1.1538,1.1539,1.1537,1.1539,43200000.0
2009-06-23 11:47:00,1.1539,1.15395,1.15365,1.15375,79300000.0
2009-06-23 11:48:00,1.15375,1.1538,1.1537,1.1537,22600000.0
2009-06-23 11:49:00,1.1537,1.1539,1.1537,1.1537,20800000.0
2009-06-23 11:50:00,1.1537,1.154,1.1537,1.1539,22800000.0
2009-06-23 11:51:00,1.1539,1.154,1.1534,1.15385,68600000.0
2009-06-23 11:52:00,1.15385,1.1539,1.1538,1.15385,64000000.0
2009-06-23 11:53:00,1.1538,1.1539,1.1536,1.1538,50200000.0
2009-06-23 11:54:00,1.1538,1.1539,1.1537,1.1539,27600000.0
2009-06-23 11:55:00,1.1539,1.154,1.15365,1.1538,74800000.0
2009-06-23 11:56:00,1.1538,1.15395,1.1538,1.15395,16400000.0
2009-06-23 11:57:00,1.154,1.154,1.1537,1.15385,75200000.0
2009-06-23 11:58:00,1.15385,1.15395,1.1536,1.15375,119600000.0
2009-06-23 11:59:00,1.1538,1.154,1.15375,1.15375,30600000.0
2009-06-23 12:00:00,1.1538,1.154,1.1538,1.154,68200000.0
2009-06-23 12:01:00,1.154,1.1545,1.15395,1.1543,67600000.0
2009-06-23 12:02:00,1.15419,1.15433,1.15414,1.15429,288000000.0
2009-06-23 12:03:00,1.15445,1.15445,1.15425,1.1543,58200000.0
2009-06-23 12:04:00,1.1544,1.1544,1.1543,1.1543,84600000.0
2009-06-23 12:05:00,1.1543,1.1544,1.15415,1.1542,77600000.0
2009-06-23 12:06:00,1.1542,1.1542,1.15385,1.154,86600000.0
2009-06-23 12:07:00,1.154,1.154,1.15335,1.15375,90800000.0
2009-06-23 12:08:00,1.15375,1.15375,1.1531,1.1532,142000000.0
2009-06-23 12:09:00,1.1532,1.1535,1.15315,1.15315,130600000.0
2009-06-23 12:10:00,1.1532,1.1538,1.1532,1.15375,216600000.0
2009-06-23 12:11:00,1.15375,1.15395,1.1532,1.1536,207200000.0
2009-06-23 12:12:00,1.1536,1.1536,1.15345,1.15355,281400000.0
2009-06-23 12:13:00,1.1536,1.15385,1.1534,1.15365,438800000.0
2009-06-23 12:14:00,1.15365,1.1537,1.15345,1.15345,137600000.0
2009-06-23 12:15:00,1.15345,1.1535,1.15315,1.15325,150000000.0
2009-06-23 12:16:00,1.15325,1.1533,1.1527,1.15295,128800000.0
2009-06-23 12:17:00,1.15295,1.15295,1.1525,1.1527,139400000.0
2009-06-23 12:18:00,1.1526,1.15305,1.1526,1.15295,138800000.0
2009-06-23 12:19:00,1.15295,1.1531,1.15295,1.15295,108600000.0
2009-06-23 12:20:00,1.15295,1.15295,1.15255,1.1527,87600000.0
2009-06-23 12:21:00,1.15265,1.1531,1.15265,1.15285,196600000.0
2009-06-23 12:22:00,1.15285,1.1531,1.1528,1.15305,162400000.0
2009-06-23 12:23:00,1.15305,1.1531,1.1526,1.1528,197400000.0
2009-06-23 12:24:00,1.1528,1.1531,1.1526,1.1528,187000000.0
2009-06-23 12:25:00,1.15285,1.1535,1.15285,1.1534,187600000.0
2009-06-23 12:26:00,1.15315,1.15315,1.1524,1.1526,99400000.0
2009-06-23 12:27:00,1.1526,1.1527,1.1525,1.1526,101800000.0
2009-06-23 12:28:00,1.1526,1.1529,1.1524,1.15285,107000000.0
2009-06-23 12:29:00,1.15285,1.1532,1.1528,1.153,205400000.0
2009-06-23 12:30:00,1.153,1.1531,1.153,1.1531,39000000.0
2009-06-23 12:31:00,1.15295,1.15295,1.15275,1.1528,152400000.0
2009-06-23 12:32:00,1.1527,1.1529,1.1527,1.1528,124400000.0
2009-06-23 12:33:00,1.1528,1.1531,1.15265,1.153,80800000.0
2009-06-23 12:34:00,1.153,1.153,1.15245,1.15255,118800000.0
2009-06-23 12:35:00,1.15255,1.1526,1.1521,1.1522,319200000.0
2009-06-23 12:36:00,1.1522,1.1522,1.15215,1.15215,113600000.0
2009-06-23 12:37:00,1.15215,1.15215,1.1516,1.1518,125200000.0
2009-06-23 12:38:00,1.1518,1.15195,1.1511,1.1512,448000000.0
2009-06-23 12:39:00,1.15125,1.15145,1.1507,1.15125,157200000.0
2009-06-23 12:40:00,1.1508,1.1511,1.15055,1.151,182200000.0
2009-06-23 12:41:00,1.15075,1.151,1.15035,1.1507,149600000.0
2009-06-23 12:42:00,1.1507,1.1515,1.1506,1.1515,208200000.0
2009-06-23 12:43:00,1.15155,1.1517,1.15115,1.1516,104200000.0
2009-06-23 12:44:00,1.1516,1.15235,1.1515,1.1516,145200000.0
2009-06-23 12:45:00,1.1516,1.1519,1.1516,1.1518,114800000.0
2009-06-23 12:46:00,1.1518,1.1519,1.1518,1.1518,67200000.0
2009-06-23 12:47:00,1.1518,1.1518,1.1515,1.1515,101200000.0
2009-06-23 12:48:00,1.1515,1.1515,1.15105,1.1512,125400000.0
2009-06-23 12:49:00,1.1512,1.1515,1.15105,1.1512,137800000.0
2009-06-23 12:50:00,1.1512,1.1514,1.15105,1.1512,114600000.0
2009-06-23 12:51:00,1.1512,1.1514,1.151,1.1511,161400000.0
2009-06-23 12:52:00,1.1511,1.15135,1.151,1.1512,152200000.0
2009-06-23 12:53:00,1.15135,1.15175,1.15105,1.15145,98600000.0
2009-06-23 12:54:00,1.1515,1.1518,1.1515,1.1518,99000000.0
2009-06-23 12:55:00,1.1518,1.1518,1.15155,1.1516,215000000.0
2009-06-23 12:56:00,1.1516,1.1518,1.1516,1.1517,102400000.0
2009-06-23 12:57:00,1.1518,1.1523,1.1518,1.15215,106600000.0
2009-06-23 12:58:00,1.1522,1.1522,1.1518,1.1519,194900000.0
2009-06-23 12:59:00,1.1519,1.1527,1.1519,1.1527,158200000.0
2009-06-23 13:00:00,1.1527,1.1529,1.15235,1.1527,192200000.0
2009-06-23 13:01:00,1.1527,1.15285,1.1525,1.1527,51800000.0
2009-06-23 13:02:00,1.1527,1.15295,1.1526,1.1527,144400000.0
2009-06-23 13:03:00,1.1527,1.1528,1.15255,1.1526,89200000.0
2009-06-23 13:04:00,1.1526,1.1527,1.15255,1.15255,116000000.0
2009-06-23 13:05:00,1.15255,1.1528,1.15235,1.1528,70800000.0
2009-06-23 13:06:00,1.1528,1.1528,1.15255,1.1528,42800000.0
2009-06-23 13:07:00,1.1528,1.1535,1.1527,1.1532,86000000.0
2009-06-23 13:08:00,1.1532,1.1532,1.15285,1.1531,47800000.0
2009-06-23 13:09:00,1.1531,1.1531,1.153,1.1531,27000000.0
2009-06-23 13:10:00,1.1531,1.1532,1.1529,1.1531,56800000.0
2009-06-23 13:11:00,1.1531,1.1533,1.15295,1.15325,121200000.0
2009-06-23 13:12:00,1.15325,1.1533,1.15315,1.1532,181000000.0
2009-06-23 13:13:00,1.15345,1.1536,1.15305,1.15335,249200000.0
2009-06-23 13:14:00,1.1534,1.1534,1.15295,1.1531,123200000.0
2009-06-23 13:15:00,1.1531,1.1531,1.15275,1.1531,94000000.0
2009-06-23 13:16:00,1.1531,1.15325,1.1531,1.1532,107000000.0
2009-06-23 13:17:00,1.1532,1.15355,1.15315,1.1535,180200000.0
2009-06-23 13:18:00,1.1535,1.1535,1.15305,1.15325,196200000.0
2009-06-23 13:19:00,1.15335,1.1536,1.15315,1.1536,87600000.0
2009-06-23 13:20:00,1.1537,1.15385,1.15365,1.15375,140000000.0
2009-06-23 13:21:00,1.15375,1.1541,1.15305,1.1532,332000000.0
2009-06-23 13:22:00,1.1532,1.1534,1.153,1.153,183000000.0
2009-06-23 13:23:00,1.15295,1.153,1.15235,1.15265,363000000.0
2009-06-23 13:24:00,1.15275,1.15365,1.15265,1.15345,124000000.0
2009-06-23 13:25:00,1.15345,1.1539,1.1534,1.1538,123800000.0
2009-06-23 13:26:00,1.1538,1.1538,1.1533,1.1535,248400000.0
2009-06-23 13:27:00,1.1535,1.1537,1.1534,1.15365,217400000.0
2009-06-23 13:28:00,1.15375,1.1538,1.1525,1.15275,181600000.0
2009-06-23 13:29:00,1.1529,1.15345,1.1529,1.15305,154800000.0
2009-06-23 13:30:00,1.15305,1.1534,1.15295,1.1531,92400000.0
2009-06-23 13:31:00,1.1531,1.1533,1.1526,1.153,87800000.0
2009-06-23 13:32:00,1.153,1.1537,1.153,1.15365,223400000.0
2009-06-23 13:33:00,1.15365,1.1537,1.15335,1.1537,178000000.0
2009-06-23 13:34:00,1.15365,1.1537,1.1526,1.15285,172400000.0
2009-06-23 13:35:00,1.1525,1.1527,1.15195,1.1522,186400000.0
2009-06-23 13:36:00,1.1522,1.1524,1.15175,1.15185,302200000.0
2009-06-23 13:37:00,1.15195,1.15195,1.1512,1.1517,262800000.0
2009-06-23 13:38:00,1.1517,1.1519,1.1517,1.1517,110200000.0
2009-06-23 13:39:00,1.1517,1.1519,1.1512,1.1518,204200000.0
2009-06-23 13:40:00,1.1518,1.1519,1.1517,1.1517,95600000.0
2009-06-23 13:41:00,1.1517,1.15185,1.15105,1.15115,296400000.0
2009-06-23 13:42:00,1.15115,1.1516,1.1511,1.1516,173600000.0
2009-06-23 13:43:00,1.1516,1.1516,1.1511,1.1512,56800000.0
2009-06-23 13:44:00,1.1512,1.1514,1.151,1.1514,49800000.0
2009-06-23 13:45:00,1.1514,1.1514,1.1511,1.1511,42600000.0
2009-06-23 13:46:00,1.15115,1.15125,1.1509,1.15095,74400000.0
2009-06-23 13:47:00,1.15095,1.1518,1.15095,1.1516,192400000.0
2009-06-23 13:48:00,1.1514,1.1519,1.1513,1.1516,170000000.0
2009-06-23 13:49:00,1.1516,1.1519,1.1514,1.15175,207600000.0
2009-06-23 13:50:00,1.1518,1.1522,1.1518,1.1519,141600000.0
2009-06-23 13:51:00,1.1519,1.1521,1.15175,1.15175,70400000.0
2009-06-23 13:52:00,1.15175,1.1521,1.15175,1.1519,109200000.0
2009-06-23 13:53:00,1.1519,1.1522,1.15155,1.152,122000000.0
2009-06-23 13:54:00,1.1519,1.15205,1.15185,1.1519,49800000.0
2009-06-23 13:55:00,1.1519,1.1519,1.1517,1.1519,36000000.0
2009-06-23 13:56:00,1.1519,1.15205,1.1519,1.1519,45200000.0
2009-06-23 13:57:00,1.1519,1.1521,1.1519,1.15195,52600000.0
2009-06-23 13:58:00,1.15195,1.1524,1.15195,1.1523,80600000.0
2009-06-23 13:59:00,1.1522,1.1525,1.1522,1.1525,78400000.0
2009-06-23 14:00:00,1.1525,1.1526,1.15225,1.1526,93600000.0
2009-06-23 14:01:00,1.1526,1.1526,1.1521,1.1523,193000000.0
2009-06-23 14:02:00,1.1523,1.15245,1.1521,1.15235,131400000.0
2009-06-23 14:03:00,1.1524,1.1526,1.15235,1.1525,205200000.0
2009-06-23 14:04:00,1.1525,1.15265,1.1523,1.15245,92800000.0
2009-06-23 14:05:00,1.1525,1.1528,1.1525,1.1527,76400000.0
2009-06-23 14:06:00,1.15275,1.15295,1.1527,1.15275,119000000.0
2009-06-23 14:07:00,1.15285,1.15295,1.1528,1.1529,123600000.0
2009-06-23 14:08:00,1.1529,1.15305,1.1528,1.1529,101000000.0
2009-06-23 14:09:00,1.1529,1.1529,1.1526,1.1526,107000000.0
2009-06-23 14:10:00,1.1526,1.15265,1.1525,1.1526,76800000.0
2009-06-23 14:11:00,1.1525,1.1525,1.1521,1.1523,97000000.0
2009-06-23 14:12:00,1.1523,1.1525,1.15195,1.1524,141600000.0
2009-06-23 14:13:00,1.15235,1.15255,1.15215,1.15245,178600000.0
2009-06-23 14:14:00,1.15245,1.15245,1.15185,1.15185,264200000.0
2009-06-23 14:15:00,1.15175,1.15215,1.1517,1.1521,246000000.0
2009-06-23 14:16:00,1.1521,1.15225,1.15105,1.15115,266400000.0
2009-06-23 14:17:00,1.1512,1.15125,1.1508,1.1512,183000000.0
2009-06-23 14:18:00,1.1513,1.1516,1.151,1.1515,163000000.0
2009-06-23 14:19:00,1.1515,1.1515,1.1511,1.15125,83800000.0
2009-06-23 14:20:00,1.1513,1.1513,1.1504,1.1505,213200000.0
2009-06-23 14:21:00,1.15055,1.1506,1.14965,1.15,296800000.0
2009-06-23 14:22:00,1.15,1.1506,1.14965,1.1499,248400000.0
2009-06-23 14:23:00,1.1499,1.15025,1.14955,1.1502,350999998.0
2009-06-23 14:24:00,1.1502,1.1505,1.1499,1.1502,275200000.0
2009-06-23 14:25:00,1.1502,1.1502,1.1499,1.15,146600000.0
2009-06-23 14:26:00,1.15,1.15,1.1492,1.1494,213200000.0
2009-06-23 14:27:00,1.1494,1.1497,1.14935,1.1496,181800000.0
2009-06-23 14:28:00,1.1496,1.1506,1.14955,1.1506,158000000.0
2009-06-23 14:29:00,1.1506,1.15065,1.14985,1.1504,284800000.0
2009-06-23 14:30:00,1.1505,1.1512,1.15045,1.1512,504600000.0
2009-06-23 14:31:00,1.1512,1.1512,1.15045,1.1506,241400000.0
2009-06-23 14:32:00,1.1506,1.1506,1.15005,1.15015,206600000.0
2009-06-23 14:33:00,1.1503,1.1505,1.1502,1.1504,45200000.0
2009-06-23 14:34:00,1.15055,1.15155,1.1505,1.15115,170000000.0
2009-06-23 14:35:00,1.15115,1.1516,1.151,1.1511,221400000.0
2009-06-23 14:36:00,1.1511,1.1511,1.15045,1.1506,171800000.0
2009-06-23 14:37:00,1.1505,1.1505,1.15015,1.1502,389199995.0
2009-06-23 14:38:00,1.1502,1.1506,1.1502,1.1506,58800000.0
2009-06-23 14:39:00,1.1506,1.1509,1.1506,1.1507,113400000.0
2009-06-23 14:40:00,1.1507,1.15095,1.1507,1.1508,144200000.0
2009-06-23 14:41:00,1.1508,1.1508,1.1501,1.1502,184800000.0
2009-06-23 14:42:00,1.15025,1.1503,1.15005,1.1502,97600000.0
2009-06-23 14:43:00,1.1502,1.1505,1.1497,1.14995,382399999.0
2009-06-23 14:44:00,1.1499,1.1501,1.14955,1.1496,186300000.0
2009-06-23 14:45:00,1.1496,1.1497,1.1494,1.1494,211600000.0
2009-06-23 14:46:00,1.1494,1.1494,1.1482,1.1484,235600000.0
2009-06-23 14:47:00,1.1483,1.1483,1.1473,1.14805,472000000.0
2009-06-23 14:48:00,1.14805,1.1483,1.1475,1.14825,442200000.0
2009-06-23 14:49:00,1.14835,1.1493,1.14835,1.14895,480800001.0
2009-06-23 14:50:00,1.14885,1.14885,1.1479,1.148,281000000.0
2009-06-23 14:51:00,1.148,1.14805,1.1477,1.148,291200000.0
2009-06-23 14:52:00,1.1479,1.14815,1.14775,1.148,389800000.0
2009-06-23 14:53:00,1.148,1.1481,1.1479,1.148,238600000.0
2009-06-23 14:54:00,1.148,1.14905,1.148,1.14885,269600000.0
2009-06-23 14:55:00,1.14885,1.1495,1.14875,1.14935,288800000.0
2009-06-23 14:56:00,1.1494,1.1496,1.1489,1.1489,201200000.0
2009-06-23 14:57:00,1.1489,1.1492,1.1487,1.1492,187800000.0
2009-06-23 14:58:00,1.1492,1.1492,1.1488,1.1488,95600000.0
2009-06-23 14:59:00,1.1488,1.14915,1.14875,1.1491,139200000.0
2009-06-23 15:00:00,1.1491,1.1491,1.14715,1.14715,330700000.0
2009-06-23 15:01:00,1.14715,1.1481,1.1469,1.1479,272100000.0
2009-06-23 15:02:00,1.148,1.149,1.148,1.149,192400000.0
2009-06-23 15:03:00,1.149,1.1491,1.1485,1.149,133400000.0
2009-06-23 15:04:00,1.149,1.1493,1.14875,1.149,180300000.0
2009-06-23 15:05:00,1.1488,1.1493,1.1488,1.1491,65200000.0
2009-06-23 15:06:00,1.1491,1.1493,1.14895,1.1491,80700000.0
2009-06-23 15:07:00,1.14875,1.1492,1.14875,1.1492,174600000.0
2009-06-23 15:08:00,1.1492,1.1496,1.1491,1.14955,257800000.0
2009-06-23 15:09:00,1.14955,1.14955,1.149,1.14925,228400000.0
2009-06-23 15:10:00,1.14925,1.1495,1.14915,1.1495,160600000.0
2009-06-23 15:11:00,1.1495,1.1495,1.1494,1.1495,42400000.0
2009-06-23 15:12:00,1.1495,1.1497,1.1494,1.1497,149400000.0
2009-06-23 15:13:00,1.1498,1.15015,1.1496,1.15005,238600000.0
2009-06-23 15:14:00,1.1501,1.1505,1.1496,1.1505,249800000.0
2009-06-23 15:15:00,1.1505,1.1511,1.1505,1.1506,226400000.0
2009-06-23 15:16:00,1.1506,1.1507,1.15015,1.1503,166200000.0
2009-06-23 15:17:00,1.1503,1.1503,1.14995,1.15005,114800000.0
2009-06-23 15:18:00,1.15005,1.1504,1.14995,1.1501,149600000.0
2009-06-23 15:19:00,1.15005,1.1504,1.14985,1.1499,256600000.0
2009-06-23 15:20:00,1.1499,1.1503,1.14975,1.15,166200000.0
2009-06-23 15:21:00,1.15,1.1501,1.14865,1.14875,261500000.0
2009-06-23 15:22:00,1.1488,1.14915,1.14865,1.14915,293000000.0
2009-06-23 15:23:00,1.14925,1.1494,1.1491,1.1494,212800000.0
2009-06-23 15:24:00,1.1494,1.1494,1.14795,1.14815,282100000.0
2009-06-23 15:25:00,1.14815,1.149,1.14805,1.1489,368700000.0
2009-06-23 15:26:00,1.149,1.1491,1.1489,1.1491,208400000.0
2009-06-23 15:27:00,1.1491,1.1491,1.14835,1.1484,59500000.0
2009-06-23 15:28:00,1.1483,1.14865,1.1482,1.1486,183800000.0
2009-06-23 15:29:00,1.1486,1.1494,1.1486,1.1494,101800000.0
2009-06-23 15:30:00,1.1494,1.15,1.14925,1.14925,319600000.0
2009-06-23 15:31:00,1.14925,1.1497,1.14905,1.1491,470800000.0
2009-06-23 15:32:00,1.1491,1.1497,1.1491,1.1496,381000000.0
2009-06-23 15:33:00,1.14965,1.15,1.14925,1.15,405200000.0
2009-06-23 15:34:00,1.14965,1.14995,1.149,1.1493,310400000.0
2009-06-23 15:35:00,1.1493,1.1494,1.14825,1.14845,243000000.0
2009-06-23 15:36:00,1.14845,1.1487,1.14765,1.1482,338800000.0
2009-06-23 15:37:00,1.1482,1.14915,1.1482,1.14845,228800000.0
2009-06-23 15:38:00,1.14855,1.14935,1.14835,1.1488,248100000.0
2009-06-23 15:39:00,1.1488,1.14935,1.14825,1.14935,160600000.0
2009-06-23 15:40:00,1.14935,1.1494,1.1485,1.1492,165800000.0
2009-06-23 15:41:00,1.1492,1.14955,1.1487,1.1495,179400000.0
2009-06-23 15:42:00,1.14925,1.1498,1.14925,1.1498,142400000.0
2009-06-23 15:43:00,1.1498,1.1505,1.1496,1.15025,214000000.0
2009-06-23 15:44:00,1.1502,1.1506,1.14995,1.1506,109400000.0
2009-06-23 15:45:00,1.1506,1.1506,1.14965,1.1497,318800000.0
2009-06-23 15:46:00,1.1497,1.15035,1.14965,1.15,305000000.0
2009-06-23 15:47:00,1.15,1.1504,1.1499,1.1503,563100000.0
2009-06-23 15:48:00,1.1503,1.1503,1.14985,1.1501,417200000.0
2009-06-23 15:49:00,1.1501,1.1501,1.14985,1.1501,255400000.0
2009-06-23 15:50:00,1.15,1.15035,1.1496,1.1497,393200000.0
2009-06-23 15:51:00,1.1497,1.1499,1.14935,1.14945,533200000.0
2009-06-23 15:52:00,1.14945,1.1498,1.1493,1.1495,88400000.0
2009-06-23 15:53:00,1.14955,1.1497,1.14905,1.1494,151600000.0
2009-06-23 15:54:00,1.1494,1.14965,1.1491,1.14935,155400000.0
2009-06-23 15:55:00,1.14925,1.1501,1.14915,1.14985,150000000.0
2009-06-23 15:56:00,1.14985,1.14985,1.14885,1.149,363400000.0
2009-06-23 15:57:00,1.149,1.14925,1.14875,1.149,277400000.0
2009-06-23 15:58:00,1.149,1.1495,1.149,1.1495,287600000.0
2009-06-23 15:59:00,1.1495,1.1495,1.1489,1.149,96400000.0
2009-06-23 16:00:00,1.149,1.1501,1.1484,1.14995,249400000.0
2009-06-23 16:01:00,1.15,1.1501,1.1493,1.1497,258400000.0
2009-06-23 16:02:00,1.1497,1.1498,1.14915,1.1495,167800000.0
2009-06-23 16:03:00,1.1495,1.1495,1.1481,1.1486,176400000.0
2009-06-23 16:04:00,1.1486,1.1487,1.14715,1.14715,276800000.0
2009-06-23 16:05:00,1.1472,1.1475,1.1464,1.14705,215300000.0
2009-06-23 16:06:00,1.14715,1.14785,1.1469,1.1477,427400000.0
2009-06-23 16:07:00,1.1477,1.1489,1.1477,1.1487,351800000.0
2009-06-23 16:08:00,1.1487,1.1496,1.1487,1.1489,243800000.0
2009-06-23 16:09:00,1.14865,1.1495,1.14845,1.1495,488599997.0
2009-06-23 16:10:00,1.1495,1.1502,1.1493,1.15,527799998.0
2009-06-23 16:11:00,1.14995,1.1508,1.14995,1.1508,527599999.0
2009-06-23 16:12:00,1.1507,1.15105,1.1506,1.1508,308900000.0
2009-06-23 16:13:00,1.1508,1.1511,1.1508,1.1511,322400000.0
2009-06-23 16:14:00,1.151,1.15185,1.1509,1.1518,295000000.0
2009-06-23 16:15:00,1.1519,1.1519,1.1515,1.1518,336000000.0
2009-06-23 16:16:00,1.1518,1.152,1.15145,1.1517,363000000.0
2009-06-23 16:17:00,1.1517,1.15175,1.15095,1.15095,565800001.0
2009-06-23 16:18:00,1.15095,1.1511,1.15085,1.151,446600011.0
2009-06-23 16:19:00,1.151,1.1512,1.15075,1.1512,237400000.0
2009-06-23 16:20:00,1.1512,1.1512,1.1507,1.1507,323000000.0
2009-06-23 16:21:00,1.1508,1.1512,1.15065,1.151,243000000.0
2009-06-23 16:22:00,1.1509,1.1517,1.1508,1.1516,427699998.0
2009-06-23 16:23:00,1.1516,1.1517,1.1513,1.1515,266800000.0
2009-06-23 16:24:00,1.1515,1.15265,1.1515,1.1526,279600000.0
2009-06-23 16:25:00,1.1526,1.1527,1.15205,1.1526,303600000.0
2009-06-23 16:26:00,1.1526,1.1536,1.1525,1.15345,339999997.0
2009-06-23 16:27:00,1.15345,1.1536,1.15315,1.1535,646200000.0
2009-06-23 16:28:00,1.1535,1.15355,1.15305,1.15315,301000000.0
2009-06-23 16:29:00,1.15315,1.15385,1.1531,1.15385,369600005.0
2009-06-23 16:30:00,1.15385,1.15415,1.1537,1.1537,127000000.0
2009-06-23 16:31:00,1.1537,1.1543,1.1537,1.1543,321000000.0
2009-06-23 16:32:00,1.1543,1.1544,1.1539,1.1539,473000001.0
2009-06-23 16:33:00,1.154,1.154,1.15325,1.1536,496200002.0
2009-06-23 16:34:00,1.15375,1.15455,1.15365,1.1545,1055999985.0
2009-06-23 16:35:00,1.1545,1.1548,1.15445,1.15475,883799996.0
2009-06-23 16:36:00,1.1548,1.15495,1.15445,1.1548,419000000.0
2009-06-23 16:37:00,1.1548,1.1549,1.1544,1.1546,327800000.0
2009-06-23 16:38:00,1.1546,1.1551,1.1545,1.1551,189400001.0
2009-06-23 16:39:00,1.1551,1.1552,1.1549,1.1552,211400000.0
2009-06-23 16:40:00,1.1552,1.1556,1.1552,1.1556,275200000.0
2009-06-23 16:41:00,1.1556,1.1563,1.1556,1.1561,386600000.0
2009-06-23 16:42:00,1.1561,1.1568,1.156,1.15675,287600000.0
2009-06-23 16:43:00,1.15675,1.1576,1.15675,1.1575,160800000.0
2009-06-23 16:44:00,1.1575,1.1576,1.15685,1.15735,443229999.0
2009-06-23 16:45:00,1.1573,1.15825,1.1571,1.1571,573000000.0
2009-06-23 16:46:00,1.1571,1.1572,1.15585,1.1559,342400000.0
2009-06-23 16:47:00,1.1559,1.15625,1.1558,1.15625,191600000.0
2009-06-23 16:48:00,1.15625,1.1563,1.1556,1.15575,387600000.0
2009-06-23 16:49:00,1.1558,1.1559,1.15565,1.1558,263000000.0
2009-06-23 16:50:00,1.1558,1.1565,1.1557,1.1564,411000000.0
2009-06-23 16:51:00,1.1564,1.1564,1.15585,1.1559,150600000.0
2009-06-23 16:52:00,1.1559,1.1559,1.15555,1.1557,114600000.0
2009-06-23 16:53:00,1.1557,1.1563,1.1555,1.1559,422400000.0
2009-06-23 16:54:00,1.1557,1.156,1.15525,1.156,483399998.0
2009-06-23 16:55:00,1.1561,1.15665,1.156,1.15615,300400000.0
2009-06-23 16:56:00,1.1561,1.1566,1.15555,1.1562,177190000.0
2009-06-23 16:57:00,1.1562,1.1562,1.15475,1.1551,266060000.0
2009-06-23 16:58:00,1.15505,1.15515,1.15425,1.1551,359399996.0
2009-06-23 16:59:00,1.1552,1.1554,1.1543,1.15455,556199999.0
2009-06-23 17:00:00,1.1546,1.15475,1.15425,1.1545,341230000.0
2009-06-23 17:01:00,1.1545,1.1552,1.1545,1.1549,332000000.0
2009-06-23 17:02:00,1.15485,1.155,1.15445,1.1547,284400000.0
2009-06-23 17:03:00,1.15485,1.1556,1.15485,1.15535,210400000.0
2009-06-23 17:04:00,1.1553,1.1556,1.1552,1.1556,179800000.0
2009-06-23 17:05:00,1.1556,1.1558,1.15535,1.1554,340600000.0
2009-06-23 17:06:00,1.1554,1.1557,1.1554,1.15555,203600000.0
2009-06-23 17:07:00,1.15555,1.1557,1.1554,1.1555,185800000.0
2009-06-23 17:08:00,1.1555,1.1559,1.15525,1.15525,267600000.0
2009-06-23 17:09:00,1.1551,1.15585,1.15465,1.15545,438800000.0
2009-06-23 17:10:00,1.15555,1.1557,1.15545,1.1557,244800000.0
2009-06-23 17:11:00,1.1558,1.1565,1.1558,1.1564,389400000.0
2009-06-23 17:12:00,1.1564,1.15685,1.1564,1.1566,151800000.0
2009-06-23 17:13:00,1.1566,1.1566,1.1559,1.15595,1170400005.0
2009-06-23 17:14:00,1.156,1.1562,1.15575,1.1561,175000000.0
2009-06-23 17:15:00,1.156,1.1561,1.15535,1.15535,320200000.0
2009-06-23 17:16:00,1.15535,1.1559,1.1551,1.15585,276400000.0
2009-06-23 17:17:00,1.1558,1.1563,1.15575,1.1562,173600000.0
2009-06-23 17:18:00,1.15625,1.1563,1.15555,1.156,266600000.0
2009-06-23 17:19:00,1.156,1.156,1.15555,1.15575,331000000.0
2009-06-23 17:20:00,1.15565,1.1558,1.15545,1.1556,693200002.0
2009-06-23 17:21:00,1.1557,1.1558,1.15545,1.1558,970799980.0
2009-06-23 17:22:00,1.1559,1.1561,1.1556,1.1559,192600000.0
2009-06-23 17:23:00,1.1559,1.1564,1.15565,1.1564,238000000.0
2009-06-23 17:24:00,1.1564,1.15665,1.156,1.1566,375000000.0
2009-06-23 17:25:00,1.1565,1.15655,1.1562,1.1562,319800000.0
2009-06-23 17:26:00,1.1562,1.1562,1.15535,1.1557,685099990.0
2009-06-23 17:27:00,1.15556,1.15575,1.1555,1.15566,768400001.0
2009-06-23 17:28:00,1.15566,1.15572,1.15544,1.15544,768400001.0
2009-06-23 17:29:00,1.15545,1.1561,1.1551,1.1561,768400001.0
2009-06-23 17:30:00,1.1561,1.1564,1.15555,1.15635,629800005.0
2009-06-23 17:31:00,1.15635,1.1565,1.15575,1.1559,378400000.0
2009-06-23 17:32:00,1.1559,1.1561,1.15565,1.1557,382000004.0
2009-06-23 17:33:00,1.1557,1.15571,1.15561,1.15566,473600000.0
2009-06-23 17:34:00,1.15563,1.15565,1.15486,1.15499,473600000.0
2009-06-23 17:35:00,1.1548,1.15525,1.15475,1.15485,473600000.0
2009-06-23 17:36:00,1.1548,1.1549,1.1545,1.1548,154800000.0
2009-06-23 17:37:00,1.1548,1.15505,1.15455,1.1547,166800000.0
2009-06-23 17:38:00,1.1546,1.15545,1.1546,1.15515,134000000.0
2009-06-23 17:39:00,1.1551,1.1557,1.15505,1.15515,302400000.0
2009-06-23 17:40:00,1.15535,1.1556,1.15505,1.1555,240900000.0
2009-06-23 17:41:00,1.1555,1.1556,1.15485,1.155,182200000.0
2009-06-23 17:42:00,1.155,1.1555,1.15495,1.1555,154400000.0
2009-06-23 17:43:00,1.1555,1.15565,1.1553,1.1554,281999999.0
2009-06-23 17:44:00,1.1554,1.1554,1.1553,1.1553,47000000.0
2009-06-23 17:45:00,1.15525,1.1554,1.15525,1.1553,332000000.0
2009-06-23 17:46:00,1.1553,1.1558,1.15525,1.1554,370000000.0
2009-06-23 17:47:00,1.15545,1.15585,1.15535,1.1556,244400000.0
2009-06-23 17:48:00,1.1556,1.1561,1.15545,1.156,365700000.0
2009-06-23 17:49:00,1.156,1.1561,1.15565,1.1557,173000000.0
2009-06-23 17:50:00,1.15565,1.1559,1.15545,1.15575,333300000.0
2009-06-23 17:51:00,1.15585,1.15585,1.15505,1.15525,329800000.0
2009-06-23 17:52:00,1.15525,1.15525,1.1551,1.1552,112000000.0
2009-06-23 17:53:00,1.1552,1.1553,1.1551,1.15515,112600000.0
2009-06-23 17:54:00,1.15515,1.15515,1.1548,1.155,137600000.0
2009-06-23 17:55:00,1.1551,1.1553,1.1548,1.1549,245000001.0
2009-06-23 17:56:00,1.1548,1.15505,1.15475,1.15485,274400001.0
2009-06-23 17:57:00,1.1549,1.15495,1.15485,1.1549,236400001.0
2009-06-23 17:58:00,1.1549,1.1555,1.15485,1.1555,381200000.0
2009-06-23 17:59:00,1.1555,1.1563,1.1552,1.1557,555399996.0
2009-06-23 18:00:00,1.15565,1.15585,1.15535,1.1555,383600000.0
2009-06-23 18:01:00,1.1555,1.1555,1.15515,1.15515,330800000.0
2009-06-23 18:02:00,1.15515,1.15515,1.15365,1.1543,387200000.0
2009-06-23 18:03:00,1.1544,1.1545,1.15385,1.15395,299600000.0
2009-06-23 18:04:00,1.154,1.1545,1.15395,1.1544,301600000.0
2009-06-23 18:05:00,1.1545,1.1548,1.15395,1.15405,302600000.0
2009-06-23 18:06:00,1.15405,1.1543,1.1534,1.15375,312800000.0
2009-06-23 18:07:00,1.1537,1.1541,1.15365,1.15365,350400000.0
2009-06-23 18:08:00,1.15365,1.1537,1.1533,1.1534,236600000.0
2009-06-23 18:09:00,1.15315,1.1532,1.1526,1.1526,291600000.0
2009-06-23 18:10:00,1.15265,1.153,1.15265,1.153,202800000.0
2009-06-23 18:11:00,1.153,1.15325,1.1526,1.1527,278200000.0
2009-06-23 18:12:00,1.15265,1.1532,1.1526,1.153,250400000.0
2009-06-23 18:13:00,1.153,1.1536,1.153,1.1536,281200000.0
2009-06-23 18:14:00,1.1535,1.15385,1.15345,1.1536,239200000.0
2009-06-23 18:15:00,1.1536,1.1543,1.15355,1.154,191800000.0
2009-06-23 18:16:00,1.154,1.15415,1.1539,1.15395,193800000.0
2009-06-23 18:17:00,1.1539,1.154,1.15335,1.1534,155400000.0
2009-06-23 18:18:00,1.1534,1.1535,1.15265,1.1527,296400000.0
2009-06-23 18:19:00,1.15265,1.15275,1.1521,1.1523,227800000.0
2009-06-23 18:20:00,1.1522,1.1523,1.1517,1.1517,211200000.0
2009-06-23 18:21:00,1.15175,1.15175,1.15085,1.151,88000000.0
2009-06-23 18:22:00,1.151,1.1512,1.15055,1.1512,164500000.0
2009-06-23 18:23:00,1.1513,1.152,1.1512,1.1518,471600000.0
2009-06-23 18:24:00,1.1518,1.15215,1.1518,1.15185,153600000.0
2009-06-23 18:25:00,1.15185,1.1522,1.15145,1.1522,228700000.0
2009-06-23 18:26:00,1.15205,1.1523,1.15185,1.15215,101800000.0
2009-06-23 18:27:00,1.15215,1.1523,1.15185,1.1523,114200000.0
2009-06-23 18:28:00,1.15235,1.1526,1.1523,1.15245,95800000.0
2009-06-23 18:29:00,1.15245,1.1533,1.15245,1.1532,144500000.0
2009-06-23 18:30:00,1.15315,1.15415,1.153,1.1536,202200000.0
2009-06-23 18:31:00,1.1536,1.1539,1.1532,1.1532,289900000.0
2009-06-23 18:32:00,1.1532,1.15325,1.1521,1.1521,267200000.0
2009-06-23 18:33:00,1.1521,1.1523,1.1519,1.1519,289000000.0
2009-06-23 18:34:00,1.1519,1.1521,1.15165,1.1518,194600000.0
2009-06-23 18:35:00,1.1519,1.1521,1.1513,1.1513,165000000.0
2009-06-23 18:36:00,1.1514,1.1515,1.14995,1.15025,269600000.0
2009-06-23 18:37:00,1.15015,1.1506,1.1498,1.14995,343600000.0
2009-06-23 18:38:00,1.1498,1.15085,1.1498,1.1504,232800000.0
2009-06-23 18:39:00,1.1504,1.1511,1.15035,1.15075,146400000.0
2009-06-23 18:40:00,1.15075,1.1513,1.1506,1.1513,199000000.0
2009-06-23 18:41:00,1.1513,1.1514,1.151,1.15105,124000000.0
2009-06-23 18:42:00,1.15095,1.15095,1.1505,1.1505,54200000.0
2009-06-23 18:43:00,1.1505,1.1512,1.1505,1.1509,113400000.0
2009-06-23 18:44:00,1.1509,1.1509,1.15015,1.15055,236200000.0
2009-06-23 18:45:00,1.15055,1.1507,1.15015,1.15025,87800000.0
2009-06-23 18:46:00,1.15025,1.1507,1.1502,1.1506,80400000.0
2009-06-23 18:47:00,1.1506,1.1507,1.15025,1.1503,207800000.0
2009-06-23 18:48:00,1.1503,1.1506,1.15025,1.1505,190000001.0
2009-06-23 18:49:00,1.1505,1.15055,1.15025,1.1503,157400000.0
2009-06-23 18:50:00,1.1503,1.1506,1.1502,1.15045,109600000.0
2009-06-23 18:51:00,1.15045,1.15065,1.15035,1.1506,90200000.0
2009-06-23 18:52:00,1.1506,1.1506,1.15045,1.1506,86600000.0
2009-06-23 18:53:00,1.15055,1.151,1.1505,1.151,155000000.0
2009-06-23 18:54:00,1.151,1.15135,1.1508,1.15085,186400000.0
2009-06-23 18:55:00,1.1509,1.151,1.15075,1.151,91800000.0
2009-06-23 18:56:00,1.151,1.1511,1.15065,1.1508,250500000.0
2009-06-23 18:57:00,1.1508,1.15085,1.15045,1.15085,172000000.0
2009-06-23 18:58:00,1.15085,1.15125,1.15065,1.1511,275600000.0
2009-06-23 18:59:00,1.1511,1.1511,1.15065,1.15065,293900000.0
2009-06-23 19:00:00,1.15065,1.15075,1.1502,1.15045,212400000.0
2009-06-23 19:01:00,1.15025,1.1505,1.1501,1.1502,97600000.0
2009-06-23 19:02:00,1.1501,1.1506,1.1496,1.1498,291900000.0
2009-06-23 19:03:00,1.1498,1.1503,1.1495,1.1497,203900000.0
2009-06-23 19:04:00,1.14945,1.14945,1.1486,1.1486,264800000.0
2009-06-23 19:05:00,1.1487,1.14895,1.14775,1.1485,266800000.0
2009-06-23 19:06:00,1.1485,1.14875,1.1481,1.1486,365600000.0
2009-06-23 19:07:00,1.14845,1.14865,1.14825,1.1483,279000001.0
2009-06-23 19:08:00,1.1483,1.1484,1.14825,1.1483,188800000.0
2009-06-23 19:09:00,1.1484,1.14855,1.1482,1.14825,245200002.0
2009-06-23 19:10:00,1.14825,1.1485,1.1481,1.1482,85200000.0
2009-06-23 19:11:00,1.1482,1.1482,1.1478,1.1482,95800000.0
2009-06-23 19:12:00,1.14815,1.1485,1.14795,1.1485,187400000.0
2009-06-23 19:13:00,1.1485,1.1486,1.1484,1.1485,140600000.0
2009-06-23 19:14:00,1.1486,1.1486,1.14845,1.1485,138000000.0
2009-06-23 19:15:00,1.1485,1.149,1.1485,1.1488,138800000.0
2009-06-23 19:16:00,1.1488,1.149,1.1487,1.1488,206200000.0
2009-06-23 19:17:00,1.1488,1.1488,1.1485,1.1486,143200000.0
2009-06-23 19:18:00,1.14875,1.14875,1.14835,1.1486,118400000.0
2009-06-23 19:19:00,1.1485,1.1487,1.1483,1.14845,184400000.0
2009-06-23 19:20:00,1.14855,1.1486,1.1483,1.14835,117400000.0
2009-06-23 19:21:00,1.14835,1.14845,1.14815,1.1483,90200000.0
2009-06-23 19:22:00,1.1483,1.1486,1.14825,1.1483,82400000.0
2009-06-23 19:23:00,1.1483,1.1489,1.1483,1.1489,139400000.0
2009-06-23 19:24:00,1.1489,1.149,1.14865,1.149,107600000.0
2009-06-23 19:25:00,1.149,1.1494,1.149,1.1494,237400000.0
2009-06-23 19:26:00,1.1494,1.14975,1.1494,1.14945,159000000.0
2009-06-23 19:27:00,1.14945,1.1495,1.14925,1.14935,91400000.0
2009-06-23 19:28:00,1.14945,1.14955,1.1493,1.14955,109400000.0
2009-06-23 19:29:00,1.14965,1.14965,1.1494,1.14945,118000000.0
2009-06-23 19:30:00,1.14945,1.1497,1.14935,1.1496,107000000.0
2009-06-23 19:31:00,1.1496,1.1502,1.14955,1.14985,370799995.0
2009-06-23 19:32:00,1.14995,1.14995,1.14975,1.1498,224600000.0
2009-06-23 19:33:00,1.1498,1.1498,1.1493,1.1493,111200000.0
2009-06-23 19:34:00,1.1493,1.1494,1.1488,1.14915,132000000.0
2009-06-23 19:35:00,1.14925,1.1493,1.1492,1.14925,41200000.0
2009-06-23 19:36:00,1.1492,1.1495,1.14915,1.1492,63400000.0
2009-06-23 19:37:00,1.1492,1.1496,1.1492,1.14935,74400000.0
2009-06-23 19:38:00,1.14935,1.1499,1.14935,1.1499,58200000.0
2009-06-23 19:39:00,1.15,1.15015,1.14965,1.14965,77600000.0
2009-06-23 19:40:00,1.14965,1.15,1.14965,1.1499,87800000.0
2009-06-23 19:41:00,1.1498,1.1503,1.1498,1.15,108600000.0
2009-06-23 19:42:00,1.1502,1.1502,1.15,1.1501,38400000.0
2009-06-23 19:43:00,1.14985,1.1501,1.14985,1.14985,83600000.0
2009-06-23 19:44:00,1.1499,1.1499,1.1493,1.1495,123500000.0
2009-06-23 19:45:00,1.1496,1.1498,1.1496,1.1497,53000000.0
2009-06-23 19:46:00,1.14965,1.15,1.14965,1.1497,112300000.0
2009-06-23 19:47:00,1.1497,1.1498,1.1495,1.1498,42400000.0
2009-06-23 19:48:00,1.1498,1.1499,1.1495,1.1495,109200000.0
2009-06-23 19:49:00,1.14955,1.15005,1.14935,1.14945,103200000.0
2009-06-23 19:50:00,1.1495,1.1496,1.14935,1.1494,197800000.0
2009-06-23 19:51:00,1.1494,1.1495,1.14905,1.14915,102800000.0
2009-06-23 19:52:00,1.14915,1.14945,1.14915,1.14945,23000000.0
2009-06-23 19:53:00,1.14945,1.15035,1.14945,1.1502,80600000.0
2009-06-23 19:54:00,1.1502,1.15045,1.1502,1.1503,66600000.0
2009-06-23 19:55:00,1.15045,1.15075,1.15045,1.15065,91400000.0
2009-06-23 19:56:00,1.1507,1.151,1.1506,1.1508,398600000.0
2009-06-23 19:57:00,1.1508,1.15125,1.1508,1.15115,375600000.0
2009-06-23 19:58:00,1.15115,1.1527,1.15115,1.1524,211900000.0
2009-06-23 19:59:00,1.1524,1.15245,1.1517,1.1519,313800000.0
2009-06-23 20:00:00,1.152,1.15245,1.1518,1.1522,264200000.0
2009-06-23 20:01:00,1.15215,1.15215,1.15175,1.15205,269800000.0
2009-06-23 20:02:00,1.15205,1.15205,1.1512,1.15145,111200000.0
2009-06-23 20:03:00,1.15145,1.15145,1.15095,1.1512,277800000.0
2009-06-23 20:04:00,1.1511,1.1516,1.15095,1.15105,143200000.0
2009-06-23 20:05:00,1.15105,1.1511,1.15075,1.15075,249400000.0
2009-06-23 20:06:00,1.1507,1.15105,1.15045,1.15065,133200000.0
2009-06-23 20:07:00,1.15085,1.1509,1.1505,1.1505,175000000.0
2009-06-23 20:08:00,1.1505,1.151,1.15045,1.151,255300000.0
2009-06-23 20:09:00,1.1511,1.1512,1.15095,1.151,143600000.0
2009-06-23 20:10:00,1.151,1.1511,1.1505,1.1507,227400000.0
2009-06-23 20:11:00,1.1507,1.1508,1.15025,1.15025,236200000.0
2009-06-23 20:12:00,1.15025,1.1503,1.14995,1.14995,384510000.0
2009-06-23 20:13:00,1.14995,1.1501,1.14955,1.15,230000000.0
2009-06-23 20:14:00,1.15,1.1502,1.1498,1.1498,110400000.0
2009-06-23 20:15:00,1.1498,1.15015,1.1496,1.15,282200000.0
2009-06-23 20:16:00,1.15,1.1502,1.14935,1.14965,471800000.0
2009-06-23 20:17:00,1.14955,1.14955,1.14895,1.1493,291600000.0
2009-06-23 20:18:00,1.1494,1.1495,1.1494,1.14945,122800000.0
2009-06-23 20:19:00,1.1495,1.14955,1.14925,1.1495,67000000.0
2009-06-23 20:20:00,1.1495,1.14955,1.14925,1.1495,56400000.0
2009-06-23 20:21:00,1.1495,1.1495,1.1493,1.1495,43200000.0
2009-06-23 20:22:00,1.1495,1.1495,1.14895,1.14905,91900000.0
2009-06-23 20:23:00,1.14905,1.1491,1.14905,1.1491,116000000.0
2009-06-23 20:24:00,1.1492,1.1492,1.14905,1.14915,64200000.0
2009-06-23 20:25:00,1.1492,1.1493,1.14915,1.1492,20400000.0
2009-06-23 20:26:00,1.1492,1.1493,1.1492,1.1493,28000000.0
2009-06-23 20:27:00,1.1493,1.1495,1.1492,1.1494,85800000.0
2009-06-23 20:28:00,1.14945,1.15015,1.14945,1.15,244200000.0
2009-06-23 20:29:00,1.15,1.1504,1.15,1.1504,155400000.0
2009-06-23 20:30:00,1.1504,1.1504,1.1501,1.1503,76200000.0
2009-06-23 20:31:00,1.1503,1.1504,1.15,1.1503,144000000.0
2009-06-23 20:32:00,1.15025,1.1504,1.15005,1.1501,69600000.0
2009-06-23 20:33:00,1.1501,1.1501,1.15005,1.15005,114600000.0
2009-06-23 20:34:00,1.15005,1.15005,1.14965,1.14975,97200000.0
2009-06-23 20:35:00,1.1498,1.1498,1.1497,1.1497,66800000.0
2009-06-23 20:36:00,1.1498,1.15,1.1497,1.1499,83400000.0
2009-06-23 20:37:00,1.1499,1.1502,1.1498,1.15015,66400000.0
2009-06-23 20:38:00,1.1502,1.1503,1.1502,1.1502,34800000.0
2009-06-23 20:39:00,1.1502,1.15025,1.14995,1.14995,113600000.0
2009-06-23 20:40:00,1.15,1.1501,1.1499,1.1499,84200000.0
2009-06-23 20:41:00,1.1499,1.15015,1.1497,1.14995,133000000.0
2009-06-23 20:42:00,1.14995,1.15015,1.1499,1.15015,31200000.0
2009-06-23 20:43:00,1.15015,1.1506,1.1499,1.15055,298200000.0
2009-06-23 20:44:00,1.15055,1.15055,1.1501,1.15025,106200000.0
2009-06-23 20:45:00,1.15025,1.1503,1.14995,1.15015,128200000.0
2009-06-23 20:46:00,1.15015,1.1503,1.1499,1.1503,265400000.0
2009-06-23 20:47:00,1.1503,1.15065,1.15,1.1505,141800000.0
2009-06-23 20:48:00,1.1505,1.15085,1.1505,1.15085,76600000.0
2009-06-23 20:49:00,1.15085,1.1513,1.15085,1.15125,131400000.0
2009-06-23 20:50:00,1.15125,1.15125,1.1506,1.1508,317000002.0
2009-06-23 20:51:00,1.1508,1.1508,1.1505,1.1506,78800000.0
2009-06-23 20:52:00,1.1505,1.1508,1.1505,1.1506,40000000.0
2009-06-23 20:53:00,1.1508,1.15085,1.15015,1.15015,130800000.0
2009-06-23 20:54:00,1.15025,1.15025,1.14955,1.1498,128000000.0
2009-06-23 20:55:00,1.1498,1.1508,1.14975,1.1505,197000000.0
2009-06-23 20:56:00,1.1507,1.15105,1.15055,1.15095,64600000.0
2009-06-23 20:57:00,1.15095,1.151,1.15095,1.151,70000000.0
2009-06-23 20:58:00,1.151,1.15105,1.1509,1.15105,70800000.0
2009-06-23 20:59:00,1.15105,1.1517,1.15105,1.1516,340000000.0
2009-06-23 21:00:00,1.15155,1.15155,1.1512,1.15125,226400000.0
2009-06-23 21:01:00,1.15125,1.1513,1.15105,1.1513,144300000.0
2009-06-23 21:02:00,1.1513,1.1514,1.1512,1.1514,118800000.0
2009-06-23 21:03:00,1.1513,1.1514,1.1513,1.1513,48600000.0
2009-06-23 21:04:00,1.1513,1.15135,1.1513,1.1513,17000000.0
2009-06-23 21:05:00,1.1514,1.1514,1.1513,1.1513,18000000.0
2009-06-23 21:06:00,1.1513,1.1514,1.1513,1.1513,42400000.0
2009-06-23 21:07:00,1.1514,1.1514,1.1513,1.1513,22800000.0
2009-06-23 21:08:00,1.1513,1.1514,1.15115,1.15115,105400000.0
2009-06-23 21:09:00,1.15125,1.1516,1.15125,1.15145,111000000.0
2009-06-23 21:10:00,1.1516,1.1516,1.15105,1.1511,210700000.0
2009-06-23 21:11:00,1.1511,1.15115,1.151,1.15105,185200000.0
2009-06-23 21:12:00,1.15105,1.1511,1.1507,1.1508,83400000.0
2009-06-23 21:13:00,1.1508,1.1509,1.1508,1.1509,51600000.0
2009-06-23 21:14:00,1.151,1.151,1.15075,1.1508,200200000.0
2009-06-23 21:15:00,1.15075,1.1509,1.1506,1.15065,232400000.0
2009-06-23 21:16:00,1.15075,1.1508,1.1503,1.1504,114400000.0
2009-06-23 21:17:00,1.1504,1.1505,1.1504,1.1504,42000000.0
2009-06-23 21:18:00,1.1504,1.1504,1.1503,1.1504,13000000.0
2009-06-23 21:19:00,1.1504,1.1505,1.1503,1.15035,17400000.0
2009-06-23 21:20:00,1.15035,1.1506,1.1503,1.1503,128800000.0
2009-06-23 21:21:00,1.1503,1.1505,1.15015,1.15015,20200000.0
2009-06-23 21:22:00,1.15015,1.15015,1.15005,1.15015,117600000.0
2009-06-23 21:23:00,1.1501,1.15045,1.1501,1.1501,106800000.0
2009-06-23 21:24:00,1.1501,1.1502,1.14955,1.15,155800000.0
2009-06-23 21:25:00,1.1501,1.1502,1.15,1.1502,224000000.0
2009-06-23 21:26:00,1.1502,1.1502,1.1501,1.1501,31800000.0
2009-06-23 21:27:00,1.1501,1.1501,1.1495,1.1497,231000000.0
2009-06-23 21:28:00,1.1497,1.1499,1.1493,1.1496,151000000.0
2009-06-23 21:29:00,1.14955,1.1497,1.1494,1.14965,207600000.0
2009-06-23 21:30:00,1.14965,1.15,1.14965,1.1499,93200000.0
2009-06-23 21:31:00,1.15,1.1504,1.1498,1.1499,117000000.0
2009-06-23 21:32:00,1.1499,1.1502,1.1498,1.1498,135000000.0
2009-06-23 21:33:00,1.1498,1.1501,1.1498,1.1501,93400000.0
2009-06-23 21:34:00,1.1501,1.1502,1.14975,1.1498,140200000.0
2009-06-23 21:35:00,1.1498,1.1501,1.14975,1.1501,91600000.0
2009-06-23 21:36:00,1.1501,1.1502,1.1501,1.1501,74200000.0
2009-06-23 21:37:00,1.1501,1.1501,1.1501,1.1501,143400000.0
2009-06-23 21:38:00,1.1501,1.15015,1.1501,1.15015,109000000.0
2009-06-23 21:39:00,1.15015,1.15035,1.15015,1.1502,102800000.0
2009-06-23 21:40:00,1.1502,1.1502,1.15015,1.1502,102000000.0
2009-06-23 21:41:00,1.1502,1.1502,1.1497,1.14975,277400000.0
2009-06-23 21:42:00,1.1498,1.1499,1.14935,1.1497,206800000.0
2009-06-23 21:43:00,1.1498,1.14995,1.1494,1.14975,209400000.0
2009-06-23 21:44:00,1.14975,1.1498,1.1497,1.1497,38200000.0
2009-06-23 21:45:00,1.14965,1.1498,1.14965,1.14975,26000000.0
2009-06-23 21:46:00,1.1498,1.1498,1.14975,1.14975,11800000.0
2009-06-23 21:47:00,1.1497,1.1498,1.14965,1.14975,51200000.0
2009-06-23 21:48:00,1.14965,1.1497,1.1491,1.1491,364400000.0
2009-06-23 21:49:00,1.1491,1.1491,1.14865,1.1488,385400000.0
2009-06-23 21:50:00,1.1488,1.1489,1.1486,1.14875,129400000.0
2009-06-23 21:51:00,1.14875,1.1493,1.14875,1.1493,106200000.0
2009-06-23 21:52:00,1.1494,1.1494,1.14915,1.1492,133800000.0
2009-06-23 21:53:00,1.1492,1.1493,1.14905,1.1493,79200000.0
2009-06-23 21:54:00,1.1493,1.1494,1.14895,1.1494,158200000.0
2009-06-23 21:55:00,1.1492,1.1493,1.1492,1.1492,38800000.0
2009-06-23 21:56:00,1.1492,1.1494,1.1492,1.1494,67200000.0
2009-06-23 21:57:00,1.14955,1.1496,1.14925,1.14945,131800000.0
2009-06-23 21:58:00,1.14955,1.1497,1.14945,1.14955,44000000.0
2009-06-23 21:59:00,1.1495,1.14985,1.14945,1.14985,165200000.0
2009-06-23 22:00:00,1.14985,1.1499,1.1493,1.1495,140000000.0
2009-06-23 22:01:00,1.14985,1.15005,1.14945,1.1499,96800000.0
2009-06-23 22:02:00,1.1499,1.15,1.1498,1.1499,132400000.0
2009-06-23 22:03:00,1.1499,1.15125,1.1499,1.1504,177400000.0
2009-06-23 22:04:00,1.1503,1.1504,1.1499,1.1501,93100000.0
2009-06-23 22:05:00,1.1502,1.1503,1.1501,1.1502,199800000.0
2009-06-23 22:06:00,1.1502,1.1502,1.15015,1.1502,38200000.0
2009-06-23 22:07:00,1.1502,1.1503,1.1498,1.1498,86600000.0
2009-06-23 22:08:00,1.1498,1.1498,1.14935,1.14935,77600000.0
2009-06-23 22:09:00,1.14935,1.1496,1.1492,1.1492,49400000.0
2009-06-23 22:10:00,1.14935,1.1497,1.14915,1.1492,116600000.0
2009-06-23 22:11:00,1.1492,1.1494,1.1492,1.1494,18200000.0
2009-06-23 22:12:00,1.1494,1.1494,1.1494,1.1494,17000000.0
2009-06-23 22:13:00,1.1494,1.1494,1.1493,1.1494,30400000.0
2009-06-23 22:14:00,1.1495,1.14965,1.14925,1.1494,45600000.0
2009-06-23 22:15:00,1.14965,1.14975,1.14965,1.14975,9600000.0
2009-06-23 22:16:00,1.14975,1.14975,1.1492,1.1496,5000000.0
2009-06-23 22:17:00,1.1496,1.1496,1.14925,1.14925,5800000.0
2009-06-23 22:18:00,1.14935,1.14935,1.14935,1.14935,2000000.0
2009-06-23 22:19:00,1.1489,1.14928,1.14888,1.14928,61200000.0
2009-06-23 22:20:00,1.14935,1.14945,1.14935,1.14945,4000000.0
2009-06-23 22:21:00,1.1492,1.14925,1.14902,1.14918,42400000.0
2009-06-23 22:22:00,1.14945,1.1495,1.14945,1.1495,5000000.0
2009-06-23 22:23:00,1.1495,1.1497,1.14945,1.1497,34000000.0
2009-06-23 22:24:00,1.14985,1.14985,1.1498,1.1498,11400000.0
2009-06-23 22:25:00,1.14965,1.14985,1.14965,1.14975,91200000.0
2009-06-23 22:26:00,1.14975,1.14975,1.14975,1.14975,11200000.0
2009-06-23 22:27:00,1.14975,1.14975,1.14975,1.14975,2400000.0
2009-06-23 22:28:00,1.14975,1.14975,1.1495,1.1495,34400000.0
2009-06-23 22:29:00,1.1495,1.1495,1.149,1.149,16600000.0
2009-06-23 22:30:00,1.149,1.1491,1.149,1.14905,35800000.0
2009-06-23 22:31:00,1.14905,1.14905,1.14905,1.14905,3000000.0
2009-06-23 22:32:00,1.14905,1.14925,1.149,1.14905,14800000.0
2009-06-23 22:33:00,1.14905,1.14905,1.14905,1.14905,3000000.0
2009-06-23 22:34:00,1.14905,1.14925,1.14905,1.14925,3000000.0
2009-06-23 22:35:00,1.1492,1.1492,1.14895,1.14895,13000000.0
2009-06-23 22:36:00,1.14905,1.1491,1.149,1.14905,18600000.0
2009-06-23 22:37:00,1.149,1.14915,1.149,1.149,18600000.0
2009-06-23 22:38:00,1.14905,1.14945,1.149,1.149,104200000.0
2009-06-23 22:39:00,1.1491,1.1497,1.14905,1.14935,58710000.0
2009-06-23 22:40:00,1.14935,1.14975,1.14935,1.14955,31400000.0
2009-06-23 22:41:00,1.1496,1.1496,1.1496,1.1496,3000000.0
2009-06-23 22:42:00,1.1496,1.1498,1.14955,1.14955,31400000.0
2009-06-23 22:43:00,1.14955,1.14955,1.14905,1.14935,66200000.0
2009-06-23 22:44:00,1.1494,1.1494,1.14935,1.14935,9000000.0
2009-06-23 22:45:00,1.14935,1.1495,1.1493,1.14945,80000000.0
2009-06-23 22:46:00,1.14945,1.14955,1.14945,1.14955,53800000.0
2009-06-23 22:47:00,1.1496,1.15015,1.1496,1.15005,23400000.0
2009-06-23 22:48:00,1.15,1.1502,1.15,1.1501,34000000.0
2009-06-23 22:49:00,1.1501,1.1503,1.15,1.1502,20600000.0
2009-06-23 22:50:00,1.1502,1.1502,1.15,1.15,8400000.0
2009-06-23 22:51:00,1.15,1.15,1.15,1.15,6000000.0
2009-06-23 22:52:00,1.1502,1.1502,1.1499,1.15,7000000.0
2009-06-23 22:53:00,1.15,1.15,1.15,1.15,1000000.0
2009-06-23 22:54:00,1.15005,1.15005,1.15005,1.15005,2000000.0
2009-06-23 22:55:00,1.15005,1.1502,1.14995,1.14995,74200000.0
2009-06-23 22:56:00,1.1499,1.15005,1.14985,1.15005,17400000.0
2009-06-23 22:57:00,1.15,1.1501,1.14945,1.14975,52400000.0
2009-06-23 22:58:00,1.1498,1.1498,1.14935,1.14945,30800000.0
2009-06-23 22:59:00,1.1495,1.1495,1.1493,1.1494,7200000.0
2009-06-23 23:00:00,1.14935,1.1498,1.14935,1.1498,23200000.0
2009-06-23 23:01:00,1.1492,1.14948,1.14892,1.14923,26000000.0
2009-06-23 23:02:00,1.14955,1.14955,1.14905,1.14917,17800000.0
2009-06-23 23:03:00,1.14932,1.14935,1.14918,1.1493,18400000.0
2009-06-23 23:04:00,1.14915,1.14924,1.14905,1.14905,13200000.0
2009-06-23 23:05:00,1.14935,1.1495,1.14935,1.1495,3000000.0
2009-06-23 23:06:00,1.1496,1.14965,1.14935,1.14955,10800000.0
2009-06-23 23:07:00,1.14955,1.14955,1.14955,1.14955,1000000.0
2009-06-23 23:08:00,1.1496,1.1501,1.1494,1.1494,30000000.0
2009-06-23 23:09:00,1.1498,1.1501,1.1494,1.1498,28200000.0
2009-06-23 23:10:00,1.14956,1.14966,1.14951,1.14966,15800000.0
2009-06-23 23:11:00,1.1498,1.15005,1.1498,1.15005,4000000.0
2009-06-23 23:12:00,1.14961,1.14991,1.14961,1.1498,31400000.0
2009-06-23 23:13:00,1.1501,1.1502,1.1497,1.14995,26200000.0
2009-06-23 23:14:00,1.15,1.1501,1.1498,1.1498,11600000.0
2009-06-23 23:15:00,1.14995,1.15,1.14995,1.15,3000000.0
2009-06-23 23:16:00,1.15005,1.15005,1.1498,1.15,16400000.0
2009-06-23 23:17:00,1.1498,1.14995,1.1498,1.14995,3000000.0
2009-06-23 23:18:00,1.15,1.15,1.14975,1.14975,7200000.0
2009-06-23 23:19:00,1.14971,1.14977,1.14954,1.14954,58600000.0
2009-06-23 23:20:00,1.14965,1.14992,1.1496,1.14974,101600000.0
2009-06-23 23:21:00,1.14948,1.14965,1.1494,1.14942,25400000.0
2009-06-23 23:22:00,1.1498,1.1498,1.1495,1.1495,7600000.0
2009-06-23 23:23:00,1.1495,1.1499,1.1495,1.1499,11600000.0
2009-06-23 23:24:00,1.1499,1.1501,1.1498,1.1499,26400000.0
2009-06-23 23:25:00,1.14995,1.1501,1.14995,1.1501,15200000.0
2009-06-23 23:26:00,1.1502,1.15025,1.1502,1.15025,4800000.0
2009-06-23 23:27:00,1.15025,1.15025,1.15025,1.15025,1000000.0
2009-06-23 23:28:00,1.15005,1.1502,1.15005,1.1502,5400000.0
2009-06-23 23:29:00,1.15005,1.1502,1.15005,1.1502,8200000.0
2009-06-23 23:30:00,1.1502,1.1502,1.1497,1.14975,68000000.0
2009-06-23 23:31:00,1.14965,1.1498,1.14953,1.14953,22000000.0
2009-06-23 23:32:00,1.1498,1.1498,1.1498,1.1498,1000000.0
2009-06-23 23:33:00,1.14945,1.14968,1.14945,1.1495,61800000.0
2009-06-23 23:34:00,1.1498,1.1498,1.1498,1.1498,1000000.0
2009-06-23 23:35:00,1.1498,1.1498,1.1488,1.1488,28800000.0
2009-06-23 23:36:00,1.149,1.14945,1.149,1.14915,35600000.0
2009-06-23 23:37:00,1.1492,1.14955,1.149,1.149,33200000.0
2009-06-23 23:38:00,1.14985,1.1499,1.1496,1.1499,23400000.0
2009-06-23 23:39:00,1.1503,1.15045,1.1499,1.15045,48800000.0
2009-06-23 23:40:00,1.15045,1.15045,1.14995,1.15015,37800000.0
2009-06-23 23:41:00,1.15,1.15,1.15,1.15,5800000.0
2009-06-23 23:42:00,1.15025,1.15025,1.15025,1.15025,1000000.0
2009-06-23 23:43:00,1.1501,1.1504,1.1501,1.1504,5400000.0
2009-06-23 23:44:00,1.15045,1.15045,1.15022,1.15041,21600000.0
2009-06-23 23:45:00,1.1502,1.1503,1.15005,1.1503,6200000.0
2009-06-23 23:46:00,1.1504,1.1504,1.1504,1.1504,1000000.0
2009-06-23 23:47:00,1.1504,1.1504,1.15035,1.15035,12000000.0
2009-06-23 23:48:00,1.15045,1.15055,1.14995,1.14995,39200000.0
2009-06-23 23:49:00,1.1501,1.1501,1.1501,1.1501,1000000.0
2009-06-23 23:50:00,1.1501,1.1501,1.14995,1.14995,2200000.0
2009-06-23 23:51:00,1.15006,1.15027,1.15006,1.15017,36200000.0
2009-06-23 23:52:00,1.1501,1.1501,1.14995,1.15,4400000.0
2009-06-23 23:53:00,1.15,1.15,1.15,1.15,2200000.0
2009-06-23 23:54:00,1.15,1.15,1.15,1.15,4000000.0
2009-06-23 23:55:00,1.15005,1.15005,1.14962,1.14971,48200000.0
2009-06-23 23:56:00,1.15,1.15,1.14995,1.14995,2000000.0
2009-06-23 23:57:00,1.15,1.15,1.15,1.15,7000000.0
2009-06-23 23:58:00,1.15,1.15,1.15,1.15,2000000.0
2009-06-23 23:59:00,1.14952,1.14956,1.14952,1.14956,13200000.0
2009-06-24 00:00:00,1.14995,1.15,1.14995,1.15,6000000.0
2009-06-24 00:01:00,1.15,1.15,1.15,1.15,1000000.0
2009-06-24 00:02:00,1.15,1.15,1.1494,1.14945,22800000.0
2009-06-24 00:03:00,1.14965,1.14985,1.14965,1.1497,33000000.0
2009-06-24 00:04:00,1.1497,1.1497,1.14965,1.14965,17600000.0
2009-06-24 00:05:00,1.14955,1.14984,1.14927,1.14927,66800000.0
2009-06-24 00:06:00,1.1497,1.1501,1.1495,1.1501,37800000.0
2009-06-24 00:07:00,1.1501,1.1503,1.1496,1.15005,61000000.0
2009-06-24 00:08:00,1.1501,1.1502,1.14985,1.1502,7600000.0
2009-06-24 00:09:00,1.1503,1.1503,1.15,1.15005,23200000.0
2009-06-24 00:10:00,1.1501,1.1501,1.1495,1.1498,27600000.0
2009-06-24 00:11:00,1.1499,1.15035,1.14985,1.1501,44800000.0
2009-06-24 00:12:00,1.14995,1.1502,1.14995,1.1502,13400000.0
2009-06-24 00:13:00,1.15015,1.15015,1.15015,1.15015,3200000.0
2009-06-24 00:14:00,1.1503,1.15045,1.15,1.1503,18400000.0
2009-06-24 00:15:00,1.1504,1.1504,1.14975,1.1498,52000000.0
2009-06-24 00:16:00,1.15,1.15,1.15,1.15,1000000.0
2009-06-24 00:17:00,1.15,1.15,1.15,1.15,2000000.0
2009-06-24 00:18:00,1.14997,1.15,1.14987,1.14995,32800000.0
2009-06-24 00:19:00,1.15,1.15,1.14972,1.14994,16400000.0
2009-06-24 00:20:00,1.14984,1.14992,1.1496,1.14992,27400000.0
2009-06-24 00:21:00,1.14995,1.1503,1.1498,1.1498,38800000.0
2009-06-24 00:22:00,1.1503,1.1503,1.1497,1.14975,35600000.0
2009-06-24 00:23:00,1.15012,1.15018,1.14992,1.14995,18200000.0
2009-06-24 00:24:00,1.1499,1.14995,1.14984,1.14995,10000000.0
2009-06-24 00:25:00,1.15014,1.15014,1.14983,1.1499,20400000.0
2009-06-24 00:26:00,1.14989,1.15009,1.14976,1.14994,17600000.0
2009-06-24 00:27:00,1.14995,1.1502,1.1498,1.15015,12200000.0
2009-06-24 00:28:00,1.1503,1.1503,1.1498,1.1499,39200000.0
2009-06-24 00:29:00,1.14995,1.14995,1.14995,1.14995,3200000.0
2009-06-24 00:30:00,1.14995,1.15018,1.14994,1.15015,21600000.0
2009-06-24 00:31:00,1.15013,1.1502,1.14993,1.15015,43200000.0
2009-06-24 00:32:00,1.1501,1.15015,1.14985,1.15015,39200000.0
2009-06-24 00:33:00,1.15,1.15,1.15,1.15,4400000.0
2009-06-24 00:34:00,1.15,1.15,1.14995,1.14995,15600000.0
2009-06-24 00:35:00,1.15,1.15,1.15,1.15,1000000.0
2009-06-24 00:36:00,1.15015,1.1502,1.1499,1.15015,24800000.0
2009-06-24 00:37:00,1.15,1.1504,1.1498,1.1498,14200000.0
2009-06-24 00:38:00,1.15025,1.1504,1.1498,1.15,12400000.0
2009-06-24 00:39:00,1.1502,1.1502,1.1499,1.15005,30200000.0
2009-06-24 00:40:00,1.1502,1.1506,1.1497,1.1504,40000000.0
2009-06-24 00:41:00,1.1506,1.1506,1.14975,1.14975,45800000.0
2009-06-24 00:42:00,1.15045,1.15045,1.1504,1.1504,2000000.0
2009-06-24 00:43:00,1.15045,1.15065,1.15045,1.1506,15800000.0
2009-06-24 00:44:00,1.1506,1.1507,1.1505,1.1507,9200000.0
2009-06-24 00:45:00,1.1507,1.1507,1.15025,1.15065,32800000.0
2009-06-24 00:46:00,1.15065,1.1507,1.15045,1.15045,26400000.0
2009-06-24 00:47:00,1.1507,1.1507,1.15045,1.15045,42000000.0
2009-06-24 00:48:00,1.15065,1.1507,1.15045,1.1505,51600000.0
2009-06-24 00:49:00,1.15065,1.1507,1.15045,1.15045,15400000.0
2009-06-24 00:50:00,1.1507,1.15085,1.15045,1.15085,9400000.0
2009-06-24 00:51:00,1.15035,1.15035,1.15035,1.15035,4800000.0
2009-06-24 00:52:00,1.15065,1.1507,1.1505,1.15065,12200000.0
2009-06-24 00:53:00,1.1507,1.1507,1.15045,1.15045,22800000.0
2009-06-24 00:54:00,1.15082,1.15082,1.15026,1.15026,45400000.0
2009-06-24 00:55:00,1.15065,1.1507,1.15045,1.15045,14800000.0
2009-06-24 00:56:00,1.1507,1.1507,1.15045,1.15045,13800000.0
2009-06-24 00:57:00,1.15065,1.15065,1.15045,1.15045,5800000.0
2009-06-24 00:58:00,1.15065,1.15065,1.15065,1.15065,2600000.0
2009-06-24 00:59:00,1.1507,1.151,1.1503,1.151,52800000.0
2009-06-24 01:00:00,1.15095,1.151,1.1503,1.1503,168200000.0
2009-06-24 01:01:00,1.1506,1.1509,1.15025,1.1504,43800000.0
2009-06-24 01:02:00,1.1506,1.1507,1.1503,1.1506,16400000.0
2009-06-24 01:03:00,1.1507,1.1507,1.1503,1.1504,15400000.0
2009-06-24 01:04:00,1.1506,1.1507,1.1503,1.1506,9200000.0
2009-06-24 01:05:00,1.1507,1.1507,1.1503,1.1503,6800000.0
2009-06-24 01:06:00,1.1506,1.1506,1.1503,1.1503,4800000.0
2009-06-24 01:07:00,1.1504,1.15065,1.1504,1.15065,4800000.0
2009-06-24 01:08:00,1.1508,1.1508,1.1504,1.15055,21800000.0
2009-06-24 01:09:00,1.15075,1.1508,1.15055,1.15075,17000000.0
2009-06-24 01:10:00,1.1508,1.151,1.15075,1.1508,21400000.0
2009-06-24 01:11:00,1.1508,1.151,1.15055,1.15055,27400000.0
2009-06-24 01:12:00,1.15075,1.15075,1.15055,1.15055,5800000.0
2009-06-24 01:13:00,1.15075,1.1508,1.15055,1.15055,10800000.0
2009-06-24 01:14:00,1.1506,1.1506,1.15035,1.15055,25400000.0
2009-06-24 01:15:00,1.1506,1.1506,1.15035,1.15035,11600000.0
2009-06-24 01:16:00,1.1504,1.1506,1.15035,1.1505,41600000.0
2009-06-24 01:17:00,1.1506,1.15075,1.15045,1.15075,40200000.0
2009-06-24 01:18:00,1.15065,1.1508,1.15055,1.15065,46400000.0
2009-06-24 01:19:00,1.15048,1.15053,1.15033,1.15053,19400000.0
2009-06-24 01:20:00,1.15036,1.1505,1.1502,1.15044,10200000.0
2009-06-24 01:21:00,1.1506,1.1506,1.1505,1.1505,4000000.0
2009-06-24 01:22:00,1.15035,1.15065,1.15025,1.1505,9600000.0
2009-06-24 01:23:00,1.1506,1.15115,1.15025,1.1506,39800000.0
2009-06-24 01:24:00,1.1506,1.1506,1.15025,1.15055,9600000.0
2009-06-24 01:25:00,1.1506,1.1507,1.15035,1.15055,10400000.0
2009-06-24 01:26:00,1.1507,1.1507,1.15035,1.1504,11000000.0
2009-06-24 01:27:00,1.15045,1.1506,1.1504,1.1506,14200000.0
2009-06-24 01:28:00,1.1506,1.1508,1.1505,1.15075,17600000.0
2009-06-24 01:29:00,1.1508,1.1508,1.15075,1.15075,18600000.0
2009-06-24 01:30:00,1.1508,1.1508,1.15075,1.15075,11200000.0
2009-06-24 01:31:00,1.1508,1.1508,1.1508,1.1508,5000000.0
2009-06-24 01:32:00,1.15055,1.15088,1.15055,1.15073,54400000.0
2009-06-24 01:33:00,1.1508,1.1508,1.15075,1.15075,21400000.0
2009-06-24 01:34:00,1.15039,1.15044,1.15011,1.15044,20000000.0
2009-06-24 01:35:00,1.1508,1.1508,1.15075,1.15075,6200000.0
2009-06-24 01:36:00,1.1503,1.1503,1.1501,1.1501,9200000.0
2009-06-24 01:37:00,1.1502,1.1504,1.15,1.15005,19200000.0
2009-06-24 01:38:00,1.1503,1.1504,1.15005,1.1503,21800000.0
2009-06-24 01:39:00,1.1504,1.1504,1.15005,1.15005,4000000.0
2009-06-24 01:40:00,1.1503,1.1504,1.15005,1.1502,15600000.0
2009-06-24 01:41:00,1.1504,1.1504,1.1502,1.1502,13200000.0
2009-06-24 01:42:00,1.15025,1.15035,1.1499,1.1501,14800000.0
2009-06-24 01:43:00,1.1502,1.1502,1.1498,1.1499,31000000.0
2009-06-24 01:44:00,1.1499,1.1499,1.14955,1.14955,38800000.0
2009-06-24 01:45:00,1.1498,1.1499,1.14955,1.14965,24000000.0
2009-06-24 01:46:00,1.1498,1.1499,1.14955,1.14965,12600000.0
2009-06-24 01:47:00,1.1499,1.15035,1.14955,1.1501,54800000.0
2009-06-24 01:48:00,1.1501,1.1502,1.1501,1.1502,21800000.0
2009-06-24 01:49:00,1.1502,1.1504,1.1501,1.1504,30400000.0
2009-06-24 01:50:00,1.1504,1.1504,1.1502,1.15025,20400000.0
2009-06-24 01:51:00,1.15035,1.1506,1.1503,1.1506,40800000.0
2009-06-24 01:52:00,1.1506,1.1506,1.1505,1.15055,11200000.0
2009-06-24 01:53:00,1.1505,1.1507,1.1505,1.1507,10000000.0
2009-06-24 01:54:00,1.15033,1.15063,1.15026,1.15051,34600000.0
2009-06-24 01:55:00,1.15048,1.15064,1.15041,1.15047,25800000.0
2009-06-24 01:56:00,1.15048,1.1506,1.15036,1.15056,48800000.0
2009-06-24 01:57:00,1.15059,1.15059,1.15033,1.15045,12200000.0
2009-06-24 01:58:00,1.1507,1.1507,1.15005,1.15005,15800000.0
2009-06-24 01:59:00,1.15005,1.15005,1.1496,1.14965,23000000.0
2009-06-24 02:00:00,1.14965,1.1504,1.14965,1.1503,47600000.0
2009-06-24 02:01:00,1.1503,1.1503,1.1502,1.1502,23000000.0
2009-06-24 02:02:00,1.1502,1.1502,1.1502,1.1502,1800000.0
2009-06-24 02:03:00,1.15025,1.15025,1.14985,1.14995,20800000.0
2009-06-24 02:04:00,1.14962,1.14989,1.14958,1.14973,26000000.0
2009-06-24 02:05:00,1.14995,1.15,1.14995,1.15,10200000.0
2009-06-24 02:06:00,1.14995,1.14995,1.14895,1.14895,107400000.0
2009-06-24 02:07:00,1.149,1.14905,1.149,1.149,46600000.0
2009-06-24 02:08:00,1.149,1.149,1.14855,1.1486,51000000.0
2009-06-24 02:09:00,1.1486,1.1486,1.14815,1.1482,25400000.0
2009-06-24 02:10:00,1.1482,1.1482,1.14775,1.14785,12000000.0
2009-06-24 02:11:00,1.148,1.14855,1.1479,1.1485,49400000.0
2009-06-24 02:12:00,1.1484,1.1484,1.1482,1.1484,18800000.0
2009-06-24 02:13:00,1.1484,1.1484,1.14815,1.1482,32000000.0
2009-06-24 02:14:00,1.1482,1.1482,1.1464,1.14725,176600000.0
2009-06-24 02:15:00,1.1473,1.1478,1.1471,1.1478,23600000.0
2009-06-24 02:16:00,1.14775,1.14805,1.1474,1.1474,65800000.0
2009-06-24 02:17:00,1.14785,1.14785,1.1478,1.1478,9000000.0
2009-06-24 02:18:00,1.1478,1.14785,1.1478,1.14785,18000000.0
2009-06-24 02:19:00,1.14785,1.1481,1.1477,1.14805,63800000.0
2009-06-24 02:20:00,1.14805,1.14805,1.14805,1.14805,9800000.0
2009-06-24 02:21:00,1.14805,1.14815,1.148,1.148,64000000.0
2009-06-24 02:22:00,1.148,1.14805,1.1477,1.14795,36200000.0
2009-06-24 02:23:00,1.14795,1.14795,1.14795,1.14795,9000000.0
2009-06-24 02:24:00,1.14795,1.14795,1.1479,1.1479,41000000.0
2009-06-24 02:25:00,1.1479,1.1479,1.14695,1.1471,59800000.0
2009-06-24 02:26:00,1.14695,1.14715,1.1469,1.1469,74400000.0
2009-06-24 02:27:00,1.1472,1.14755,1.14685,1.14685,118600000.0
2009-06-24 02:28:00,1.14685,1.1471,1.14685,1.1471,32800000.0
2009-06-24 02:29:00,1.1472,1.14765,1.1472,1.1476,43600000.0
2009-06-24 02:30:00,1.1476,1.14765,1.1474,1.1474,20200000.0
2009-06-24 02:31:00,1.14735,1.1477,1.1469,1.1477,26400000.0
2009-06-24 02:32:00,1.1477,1.1479,1.14765,1.1479,66000000.0
2009-06-24 02:33:00,1.1479,1.1482,1.1478,1.1481,71200000.0
2009-06-24 02:34:00,1.1481,1.1481,1.1478,1.1478,22200000.0
2009-06-24 02:35:00,1.1478,1.14785,1.14765,1.14775,20200000.0
2009-06-24 02:36:00,1.1478,1.1479,1.1478,1.14785,4200000.0
2009-06-24 02:37:00,1.14785,1.1481,1.14785,1.1481,13000000.0
2009-06-24 02:38:00,1.14815,1.1484,1.148,1.14805,53200000.0
2009-06-24 02:39:00,1.14805,1.14835,1.14805,1.14815,28000000.0
2009-06-24 02:40:00,1.14815,1.1488,1.14815,1.1486,25000000.0
2009-06-24 02:41:00,1.1486,1.1491,1.1486,1.14885,53800000.0
2009-06-24 02:42:00,1.14885,1.1489,1.14885,1.1489,10400000.0
2009-06-24 02:43:00,1.1489,1.14895,1.14845,1.1486,36600000.0
2009-06-24 02:44:00,1.1487,1.1488,1.14835,1.1486,40000000.0
2009-06-24 02:45:00,1.14865,1.14865,1.14825,1.14825,15000000.0
2009-06-24 02:46:00,1.14825,1.1485,1.14825,1.1483,25400000.0
2009-06-24 02:47:00,1.1483,1.1483,1.1483,1.1483,14000000.0
2009-06-24 02:48:00,1.1483,1.1483,1.1483,1.1483,2000000.0
2009-06-24 02:49:00,1.1483,1.14835,1.1479,1.1479,15200000.0
2009-06-24 02:50:00,1.1479,1.1479,1.1475,1.1475,13000000.0
2009-06-24 02:51:00,1.14715,1.14734,1.14709,1.14723,25800000.0
2009-06-24 02:52:00,1.14755,1.1476,1.14755,1.1476,7000000.0
2009-06-24 02:53:00,1.14755,1.1476,1.1474,1.1474,49800000.0
2009-06-24 02:54:00,1.14755,1.14775,1.1474,1.1474,51200000.0
2009-06-24 02:55:00,1.1476,1.1481,1.1476,1.148,39000000.0
2009-06-24 02:56:00,1.14805,1.1481,1.148,1.148,4600000.0
2009-06-24 02:57:00,1.14805,1.14815,1.14775,1.1478,54800000.0
2009-06-24 02:58:00,1.1478,1.14795,1.1478,1.1479,16000000.0
2009-06-24 02:59:00,1.1479,1.148,1.14775,1.1479,27600000.0
2009-06-24 03:00:00,1.14795,1.148,1.14765,1.14795,45600000.0
2009-06-24 03:01:00,1.14795,1.1483,1.14795,1.14815,104600000.0
2009-06-24 03:02:00,1.1481,1.1483,1.14785,1.148,31800000.0
2009-06-24 03:03:00,1.148,1.1481,1.1476,1.1477,47400000.0
2009-06-24 03:04:00,1.148,1.1481,1.1477,1.14775,42800000.0
2009-06-24 03:05:00,1.148,1.1481,1.148,1.148,28400000.0
2009-06-24 03:06:00,1.148,1.148,1.1478,1.148,52000000.0
2009-06-24 03:07:00,1.148,1.1484,1.148,1.1484,67000000.0
2009-06-24 03:08:00,1.1484,1.1484,1.14805,1.14815,35600000.0
2009-06-24 03:09:00,1.14815,1.1484,1.1481,1.1484,47600000.0
2009-06-24 03:10:00,1.1484,1.1484,1.14805,1.14805,49400000.0
2009-06-24 03:11:00,1.14825,1.1483,1.1481,1.1481,19000000.0
2009-06-24 03:12:00,1.1484,1.1484,1.1481,1.14825,11400000.0
2009-06-24 03:13:00,1.1483,1.1484,1.1481,1.1484,22000000.0
2009-06-24 03:14:00,1.1484,1.1484,1.14805,1.14835,23400000.0
2009-06-24 03:15:00,1.1484,1.1489,1.1484,1.1486,23200000.0
2009-06-24 03:16:00,1.14875,1.1488,1.1484,1.1484,22800000.0
2009-06-24 03:17:00,1.1485,1.1488,1.14835,1.14855,63800000.0
2009-06-24 03:18:00,1.1488,1.149,1.1488,1.149,52200000.0
2009-06-24 03:19:00,1.1489,1.1489,1.1488,1.1488,11600000.0
2009-06-24 03:20:00,1.1489,1.149,1.14875,1.1489,48000000.0
2009-06-24 03:21:00,1.1489,1.149,1.1485,1.1485,35800000.0
2009-06-24 03:22:00,1.1486,1.1488,1.14845,1.1487,41600000.0
2009-06-24 03:23:00,1.1488,1.14915,1.1488,1.149,53000000.0
2009-06-24 03:24:00,1.14895,1.1491,1.14895,1.1491,21400000.0
2009-06-24 03:25:00,1.1491,1.1495,1.14905,1.1495,40400000.0
2009-06-24 03:26:00,1.1495,1.1495,1.1495,1.1495,21200000.0
2009-06-24 03:27:00,1.1495,1.14965,1.14945,1.1495,48200000.0
2009-06-24 03:28:00,1.14945,1.14945,1.14935,1.1494,27000000.0
2009-06-24 03:29:00,1.1495,1.1495,1.14925,1.14935,31200000.0
2009-06-24 03:30:00,1.14935,1.14935,1.14935,1.14935,42000000.0
2009-06-24 03:31:00,1.14935,1.1494,1.14935,1.1494,26200000.0
2009-06-24 03:32:00,1.1493,1.1494,1.1493,1.1494,55800000.0
2009-06-24 03:33:00,1.1494,1.1497,1.1493,1.1493,45600000.0
2009-06-24 03:34:00,1.1493,1.1493,1.1493,1.1493,9400000.0
2009-06-24 03:35:00,1.1493,1.1493,1.1493,1.1493,23400000.0
2009-06-24 03:36:00,1.1493,1.1493,1.14875,1.1489,53000000.0
2009-06-24 03:37:00,1.1489,1.149,1.1487,1.1487,48200000.0
2009-06-24 03:38:00,1.14885,1.149,1.14885,1.149,14400000.0
2009-06-24 03:39:00,1.149,1.149,1.149,1.149,38200000.0
2009-06-24 03:40:00,1.149,1.149,1.149,1.149,17400000.0
2009-06-24 03:41:00,1.149,1.1491,1.149,1.1491,21000000.0
2009-06-24 03:42:00,1.1491,1.1491,1.149,1.1491,20200000.0
2009-06-24 03:43:00,1.1491,1.1491,1.1488,1.1488,29400000.0
2009-06-24 03:44:00,1.1488,1.1493,1.1488,1.1491,15800000.0
2009-06-24 03:45:00,1.14915,1.14915,1.14915,1.14915,13200000.0
2009-06-24 03:46:00,1.14895,1.14908,1.14873,1.14908,57000000.0
2009-06-24 03:47:00,1.1492,1.14925,1.1492,1.14925,6000000.0
2009-06-24 03:48:00,1.1493,1.1493,1.1492,1.1492,47200000.0
2009-06-24 03:49:00,1.1492,1.1492,1.1492,1.1492,23000000.0
2009-06-24 03:50:00,1.1492,1.1492,1.14895,1.149,39800000.0
2009-06-24 03:51:00,1.14905,1.14905,1.1489,1.1489,43800000.0
2009-06-24 03:52:00,1.14895,1.1491,1.14895,1.1491,7800000.0
2009-06-24 03:53:00,1.1491,1.1492,1.14905,1.1491,87000000.0
2009-06-24 03:54:00,1.1491,1.1493,1.14905,1.1491,31000000.0
2009-06-24 03:55:00,1.14905,1.14905,1.149,1.149,63200000.0
2009-06-24 03:56:00,1.149,1.149,1.1489,1.149,51000000.0
2009-06-24 03:57:00,1.14905,1.14905,1.1483,1.1483,40600000.0
2009-06-24 03:58:00,1.1484,1.1485,1.1482,1.1484,29000000.0
2009-06-24 03:59:00,1.1484,1.1484,1.14815,1.14835,8400000.0
2009-06-24 04:00:00,1.1483,1.1484,1.14795,1.1481,84000000.0
2009-06-24 04:01:00,1.14805,1.1487,1.14805,1.14865,81400000.0
2009-06-24 04:02:00,1.1486,1.1486,1.1484,1.1484,38000000.0
2009-06-24 04:03:00,1.1484,1.1485,1.148,1.1485,34400000.0
2009-06-24 04:04:00,1.1486,1.1486,1.14795,1.148,46200000.0
2009-06-24 04:05:00,1.148,1.14825,1.148,1.1481,19400000.0
2009-06-24 04:06:00,1.1481,1.1481,1.148,1.148,15600000.0
2009-06-24 04:07:00,1.1481,1.1482,1.148,1.1482,10600000.0
2009-06-24 04:08:00,1.14815,1.1484,1.14815,1.14815,13000000.0
2009-06-24 04:09:00,1.14835,1.1484,1.148,1.14835,13200000.0
2009-06-24 04:10:00,1.14815,1.14855,1.1481,1.14855,17600000.0
2009-06-24 04:11:00,1.1485,1.1485,1.1484,1.1484,19200000.0
2009-06-24 04:12:00,1.1485,1.1485,1.1484,1.1484,22800000.0
2009-06-24 04:13:00,1.14845,1.1485,1.14845,1.14845,12600000.0
2009-06-24 04:14:00,1.14815,1.14815,1.14803,1.1481,6800000.0
2009-06-24 04:15:00,1.1485,1.1485,1.1485,1.1485,1000000.0
2009-06-24 04:16:00,1.1485,1.1485,1.14845,1.1485,23200000.0
2009-06-24 04:17:00,1.1486,1.1486,1.1484,1.1485,28000000.0
2009-06-24 04:18:00,1.1485,1.1485,1.14845,1.14845,14600000.0
2009-06-24 04:19:00,1.1485,1.1486,1.1484,1.14845,26400000.0
2009-06-24 04:20:00,1.1485,1.1486,1.14815,1.1482,36000000.0
2009-06-24 04:21:00,1.1482,1.1483,1.1482,1.1482,29800000.0
2009-06-24 04:22:00,1.1482,1.1484,1.1481,1.1482,52600000.0
2009-06-24 04:23:00,1.1482,1.1483,1.1482,1.1482,49800000.0
2009-06-24 04:24:00,1.1482,1.14845,1.1482,1.14845,59800000.0
2009-06-24 04:25:00,1.1485,1.1485,1.1481,1.1482,21200000.0
2009-06-24 04:26:00,1.1482,1.1482,1.14815,1.1482,15000000.0
2009-06-24 04:27:00,1.1483,1.1486,1.14815,1.1486,30200000.0
2009-06-24 04:28:00,1.14855,1.1486,1.1484,1.1484,6800000.0
2009-06-24 04:29:00,1.1484,1.1486,1.1484,1.1485,19000000.0
2009-06-24 04:30:00,1.1485,1.14865,1.1484,1.1485,23400000.0
2009-06-24 04:31:00,1.1485,1.1489,1.1484,1.1484,44200000.0
2009-06-24 04:32:00,1.1485,1.1486,1.1484,1.1486,14400000.0
2009-06-24 04:33:00,1.1486,1.1493,1.14835,1.1487,70400000.0
2009-06-24 04:34:00,1.1487,1.14895,1.14855,1.1487,53000000.0
2009-06-24 04:35:00,1.1487,1.1491,1.1487,1.149,57400000.0
2009-06-24 04:36:00,1.149,1.149,1.1487,1.1487,41600000.0
2009-06-24 04:37:00,1.1487,1.1488,1.1487,1.1487,27600000.0
2009-06-24 04:38:00,1.1488,1.1488,1.1487,1.1487,37200000.0
2009-06-24 04:39:00,1.1488,1.149,1.1486,1.1486,49000000.0
2009-06-24 04:40:00,1.1487,1.1487,1.14865,1.1487,28000000.0
2009-06-24 04:41:00,1.14865,1.1487,1.1486,1.1486,22600000.0
2009-06-24 04:42:00,1.1487,1.1488,1.14855,1.14855,38000000.0
2009-06-24 04:43:00,1.1487,1.1487,1.1486,1.1487,28800000.0
2009-06-24 04:44:00,1.1487,1.1487,1.14835,1.1486,44600000.0
2009-06-24 04:45:00,1.1486,1.1486,1.14805,1.1486,33600000.0
2009-06-24 04:46:00,1.1486,1.1486,1.14805,1.14845,20600000.0
2009-06-24 04:47:00,1.1486,1.1487,1.1485,1.1485,14600000.0
2009-06-24 04:48:00,1.1486,1.1487,1.14815,1.14815,35600000.0
2009-06-24 04:49:00,1.14845,1.1486,1.14815,1.1482,33400000.0
2009-06-24 04:50:00,1.1482,1.1482,1.1482,1.1482,25400000.0
2009-06-24 04:51:00,1.1482,1.1482,1.1482,1.1482,38800000.0
2009-06-24 04:52:00,1.1482,1.1482,1.1482,1.1482,64400000.0
2009-06-24 04:53:00,1.1482,1.1482,1.1482,1.1482,31400000.0
2009-06-24 04:54:00,1.1482,1.1482,1.1482,1.1482,35400000.0
2009-06-24 04:55:00,1.1482,1.1482,1.1482,1.1482,14800000.0
2009-06-24 04:56:00,1.1482,1.1482,1.1477,1.14785,109200002.0
2009-06-24 04:57:00,1.14795,1.148,1.14795,1.148,433200005.0
2009-06-24 04:58:00,1.148,1.148,1.148,1.148,31000000.0
2009-06-24 04:59:00,1.148,1.148,1.148,1.148,43400000.0
2009-06-24 05:00:00,1.148,1.148,1.148,1.148,18000000.0
2009-06-24 05:01:00,1.148,1.1481,1.148,1.1481,17400000.0
2009-06-24 05:02:00,1.1481,1.1481,1.1481,1.1481,4000000.0
2009-06-24 05:03:00,1.1481,1.1481,1.1481,1.1481,22000000.0
2009-06-24 05:04:00,1.1481,1.1481,1.148,1.148,16000000.0
2009-06-24 05:05:00,1.148,1.148,1.14745,1.1475,59000000.0
2009-06-24 05:06:00,1.1475,1.1475,1.1471,1.1471,18000000.0
2009-06-24 05:07:00,1.1471,1.1471,1.14645,1.147,32200000.0
2009-06-24 05:08:00,1.14705,1.1471,1.14705,1.1471,18000000.0
2009-06-24 05:09:00,1.1472,1.1474,1.1472,1.1474,30600000.0
2009-06-24 05:10:00,1.1474,1.1474,1.1474,1.1474,28800000.0
2009-06-24 05:11:00,1.1474,1.1474,1.1474,1.1474,28000000.0
2009-06-24 05:12:00,1.1474,1.14755,1.1474,1.14755,20000000.0
2009-06-24 05:13:00,1.14755,1.14755,1.14755,1.14755,1000000.0
2009-06-24 05:14:00,1.1474,1.1474,1.1474,1.1474,27000000.0
2009-06-24 05:15:00,1.1474,1.1474,1.1474,1.1474,19600000.0
2009-06-24 05:16:00,1.1474,1.1474,1.14735,1.1474,65400000.0
2009-06-24 05:17:00,1.1474,1.1474,1.14735,1.1474,73400000.0
2009-06-24 05:18:00,1.1474,1.1474,1.1474,1.1474,17200000.0
2009-06-24 05:19:00,1.1474,1.1479,1.1474,1.1479,110400000.0
2009-06-24 05:20:00,1.148,1.14825,1.14785,1.14825,53400000.0
2009-06-24 05:21:00,1.14825,1.14825,1.1478,1.1479,24600000.0
2009-06-24 05:22:00,1.1479,1.148,1.1479,1.148,26400000.0
2009-06-24 05:23:00,1.1474,1.1475,1.14735,1.14745,69600000.0
2009-06-24 05:24:00,1.14745,1.1475,1.14745,1.14745,38200000.0
2009-06-24 05:25:00,1.1475,1.1478,1.14745,1.1478,41800000.0
2009-06-24 05:26:00,1.14755,1.1478,1.1474,1.1475,12800000.0
2009-06-24 05:27:00,1.14745,1.1478,1.14745,1.1475,24800000.0
2009-06-24 05:28:00,1.14765,1.1477,1.1472,1.1474,37200000.0
2009-06-24 05:29:00,1.1474,1.1474,1.14715,1.1472,30400000.0
2009-06-24 05:30:00,1.1472,1.1474,1.14715,1.1474,26200000.0
2009-06-24 05:31:00,1.14735,1.1474,1.1472,1.14735,13200000.0
2009-06-24 05:32:00,1.1474,1.1474,1.1472,1.14735,10600000.0
2009-06-24 05:33:00,1.1474,1.1475,1.14715,1.1474,30800000.0
2009-06-24 05:34:00,1.1475,1.1475,1.14715,1.14715,42600000.0
2009-06-24 05:35:00,1.1475,1.1475,1.14705,1.14745,46200000.0
2009-06-24 05:36:00,1.1475,1.1475,1.14705,1.1475,47600000.0
2009-06-24 05:37:00,1.14735,1.1474,1.14725,1.14735,15800000.0
2009-06-24 05:38:00,1.1474,1.1474,1.1472,1.1474,19600000.0
2009-06-24 05:39:00,1.1474,1.1477,1.1472,1.1473,23200000.0
2009-06-24 05:40:00,1.1476,1.14785,1.14735,1.14745,76800000.0
2009-06-24 05:41:00,1.14731,1.14741,1.14722,1.14741,12000000.0
2009-06-24 05:42:00,1.14717,1.1474,1.14717,1.1474,7000000.0
2009-06-24 05:43:00,1.14736,1.14742,1.14712,1.14724,8200000.0
2009-06-24 05:44:00,1.1475,1.1475,1.14745,1.14745,8600000.0
2009-06-24 05:45:00,1.14745,1.1475,1.14745,1.1475,9200000.0
2009-06-24 05:46:00,1.14765,1.14765,1.1475,1.1475,6000000.0
2009-06-24 05:47:00,1.14765,1.1477,1.14745,1.1475,8200000.0
2009-06-24 05:48:00,1.1475,1.1475,1.1475,1.1475,12600000.0
2009-06-24 05:49:00,1.14765,1.14765,1.14745,1.14765,5000000.0
2009-06-24 05:50:00,1.1477,1.1478,1.14745,1.1478,17200000.0
2009-06-24 05:51:00,1.1478,1.1478,1.1474,1.14765,12400000.0
2009-06-24 05:52:00,1.1478,1.1478,1.1474,1.1475,13600000.0
2009-06-24 05:53:00,1.1475,1.1475,1.1475,1.1475,9800000.0
2009-06-24 05:54:00,1.1475,1.1475,1.1474,1.1474,23200000.0
2009-06-24 05:55:00,1.1474,1.1474,1.1469,1.1469,32400000.0
2009-06-24 05:56:00,1.14695,1.1471,1.1468,1.14705,20000000.0
2009-06-24 05:57:00,1.14685,1.1471,1.14675,1.1469,18400000.0
2009-06-24 05:58:00,1.14685,1.1471,1.14685,1.14685,17000000.0
2009-06-24 05:59:00,1.14695,1.147,1.14665,1.147,46200000.0
2009-06-24 06:00:00,1.147,1.147,1.147,1.147,16000000.0
2009-06-24 06:01:00,1.147,1.147,1.147,1.147,27600000.0
2009-06-24 06:02:00,1.147,1.147,1.147,1.147,57000000.0
2009-06-24 06:03:00,1.147,1.147,1.147,1.147,20600000.0
2009-06-24 06:04:00,1.147,1.1471,1.147,1.1471,10200000.0
2009-06-24 06:05:00,1.1471,1.1471,1.147,1.147,3200000.0
2009-06-24 06:06:00,1.1471,1.1471,1.147,1.1471,28400000.0
2009-06-24 06:07:00,1.147,1.1471,1.147,1.1471,42400000.0
2009-06-24 06:08:00,1.1471,1.1471,1.147,1.147,53800000.0
2009-06-24 06:09:00,1.1471,1.1471,1.147,1.147,7000000.0
2009-06-24 06:10:00,1.1471,1.1471,1.147,1.147,10200000.0
2009-06-24 06:11:00,1.1471,1.1471,1.147,1.1471,33800000.0
2009-06-24 06:12:00,1.1471,1.1471,1.147,1.147,21800000.0
2009-06-24 06:13:00,1.1471,1.1471,1.147,1.147,12800000.0
2009-06-24 06:14:00,1.1471,1.1471,1.147,1.1471,8000000.0
2009-06-24 06:15:00,1.1471,1.1471,1.147,1.1471,113000000.0
2009-06-24 06:16:00,1.147,1.1473,1.147,1.14725,23400000.0
2009-06-24 06:17:00,1.1469,1.147,1.1469,1.147,24800000.0
2009-06-24 06:18:00,1.147,1.1471,1.147,1.1471,35800000.0
2009-06-24 06:19:00,1.147,1.1471,1.147,1.1471,33000000.0
2009-06-24 06:20:00,1.1471,1.1473,1.14695,1.1473,82200000.0
2009-06-24 06:21:00,1.1473,1.1473,1.1472,1.1472,15400000.0
2009-06-24 06:22:00,1.1472,1.1473,1.1472,1.1472,23400000.0
2009-06-24 06:23:00,1.1473,1.1473,1.147,1.147,25000000.0
2009-06-24 06:24:00,1.147,1.147,1.147,1.147,7000000.0
2009-06-24 06:25:00,1.147,1.147,1.147,1.147,16200000.0
2009-06-24 06:26:00,1.147,1.147,1.147,1.147,2800000.0
2009-06-24 06:27:00,1.147,1.147,1.147,1.147,14400000.0
2009-06-24 06:28:00,1.147,1.147,1.1466,1.1466,48100000.0
2009-06-24 06:29:00,1.1467,1.1467,1.14645,1.14645,93400000.0
2009-06-24 06:30:00,1.14665,1.1467,1.14645,1.1465,38000000.0
2009-06-24 06:31:00,1.1466,1.1468,1.1465,1.14675,54400000.0
2009-06-24 06:32:00,1.14675,1.14675,1.14675,1.14675,2000000.0
2009-06-24 06:33:00,1.14665,1.1469,1.14655,1.1466,30800000.0
2009-06-24 06:34:00,1.1466,1.1466,1.1465,1.1465,155400000.0
2009-06-24 06:35:00,1.1465,1.1466,1.1465,1.1466,55200000.0
2009-06-24 06:36:00,1.14665,1.1467,1.1465,1.1466,41600000.0
2009-06-24 06:37:00,1.1466,1.1466,1.1465,1.1465,54200000.0
2009-06-24 06:38:00,1.1466,1.1467,1.14645,1.1467,27600000.0
2009-06-24 06:39:00,1.1467,1.1467,1.1465,1.1465,28800000.0
2009-06-24 06:40:00,1.14665,1.1467,1.14665,1.1467,4200000.0
2009-06-24 06:41:00,1.1467,1.147,1.1465,1.14665,15400000.0
2009-06-24 06:42:00,1.1467,1.1467,1.1467,1.1467,6000000.0
2009-06-24 06:43:00,1.1467,1.14705,1.14665,1.14685,43600000.0
2009-06-24 06:44:00,1.14695,1.1471,1.14685,1.14705,23600000.0
2009-06-24 06:45:00,1.1471,1.1471,1.1469,1.1469,17000000.0
2009-06-24 06:46:00,1.1469,1.1469,1.1468,1.1468,11400000.0
2009-06-24 06:47:00,1.1469,1.1473,1.1468,1.1473,20200000.0
2009-06-24 06:48:00,1.1471,1.1471,1.1466,1.1467,106200000.0
2009-06-24 06:49:00,1.1467,1.1467,1.1465,1.14655,28200000.0
2009-06-24 06:50:00,1.14655,1.14655,1.14655,1.14655,3200000.0
2009-06-24 06:51:00,1.14647,1.14665,1.14614,1.14641,92600000.0
2009-06-24 06:52:00,1.14685,1.14685,1.14685,1.14685,1600000.0
2009-06-24 06:53:00,1.1464,1.1467,1.1464,1.1466,27600000.0
2009-06-24 06:54:00,1.14655,1.1466,1.1465,1.1465,37400000.0
2009-06-24 06:55:00,1.1466,1.1466,1.1465,1.1465,14200000.0
2009-06-24 06:56:00,1.1465,1.1465,1.1465,1.1465,34000000.0
2009-06-24 06:57:00,1.1465,1.14675,1.1465,1.14675,22600000.0
2009-06-24 06:58:00,1.14675,1.14675,1.14625,1.1463,57600000.0
2009-06-24 06:59:00,1.1463,1.1463,1.14625,1.1463,52000000.0
2009-06-24 07:00:00,1.14645,1.1465,1.1461,1.1464,58600000.0
2009-06-24 07:01:00,1.1465,1.1465,1.1461,1.14625,57000000.0
2009-06-24 07:02:00,1.14625,1.1465,1.14625,1.1464,9600000.0
2009-06-24 07:03:00,1.1465,1.1466,1.1464,1.1465,27200000.0
2009-06-24 07:04:00,1.1465,1.1465,1.14645,1.1465,29200000.0
2009-06-24 07:05:00,1.1465,1.1466,1.1465,1.14655,12200000.0
2009-06-24 07:06:00,1.14637,1.14653,1.14633,1.14643,143800000.0
2009-06-24 07:07:00,1.14655,1.14655,1.1464,1.1465,15000000.0
2009-06-24 07:08:00,1.1465,1.1465,1.1464,1.1464,16600000.0
2009-06-24 07:09:00,1.1465,1.14665,1.1465,1.14665,6600000.0
2009-06-24 07:10:00,1.14648,1.14657,1.14637,1.14653,132400000.0
2009-06-24 07:11:00,1.14665,1.14665,1.14645,1.1466,11600000.0
2009-06-24 07:12:00,1.147,1.1471,1.1468,1.147,23600000.0
2009-06-24 07:13:00,1.14725,1.1474,1.147,1.147,13600000.0
2009-06-24 07:14:00,1.1471,1.1473,1.14705,1.14705,11600000.0
2009-06-24 07:15:00,1.1471,1.1471,1.1467,1.14685,47200000.0
2009-06-24 07:16:00,1.14685,1.1469,1.1466,1.1466,24600000.0
2009-06-24 07:17:00,1.1467,1.14685,1.1467,1.1468,9000000.0
2009-06-24 07:18:00,1.1468,1.14685,1.1468,1.14685,3000000.0
2009-06-24 07:19:00,1.14695,1.14695,1.14688,1.1469,89000000.0
2009-06-24 07:20:00,1.147,1.14725,1.14675,1.1471,32000000.0
2009-06-24 07:21:00,1.1471,1.14715,1.14685,1.14715,11600000.0
2009-06-24 07:22:00,1.14705,1.1471,1.14695,1.147,29000000.0
2009-06-24 07:23:00,1.147,1.1471,1.147,1.147,6800000.0
2009-06-24 07:24:00,1.1471,1.1471,1.1469,1.1469,8000000.0
2009-06-24 07:25:00,1.14705,1.14705,1.14705,1.14705,2800000.0
2009-06-24 07:26:00,1.1471,1.1473,1.14685,1.14695,15600000.0
2009-06-24 07:27:00,1.1473,1.1473,1.14685,1.1472,33000000.0
2009-06-24 07:28:00,1.14712,1.14718,1.14702,1.1471,148600000.0
2009-06-24 07:29:00,1.1469,1.14715,1.14685,1.14685,11600000.0
2009-06-24 07:30:00,1.14705,1.1471,1.1469,1.1471,7800000.0
2009-06-24 07:31:00,1.147,1.147,1.1469,1.1469,4000000.0
2009-06-24 07:32:00,1.147,1.147,1.1465,1.1468,12200000.0
2009-06-24 07:33:00,1.14685,1.1469,1.1465,1.1465,28900000.0
2009-06-24 07:34:00,1.14655,1.1466,1.14655,1.1466,4200000.0
2009-06-24 07:35:00,1.1466,1.1466,1.1465,1.1466,7400000.0
2009-06-24 07:36:00,1.1469,1.1469,1.14635,1.1469,14800000.0
2009-06-24 07:37:00,1.1469,1.1469,1.14635,1.1468,9400000.0
2009-06-24 07:38:00,1.147,1.14715,1.14685,1.14715,49400000.0
2009-06-24 07:39:00,1.1473,1.1473,1.1469,1.147,43200000.0
2009-06-24 07:40:00,1.1471,1.14735,1.147,1.14735,32200000.0
2009-06-24 07:41:00,1.14735,1.14735,1.14735,1.14735,1800000.0
2009-06-24 07:42:00,1.14735,1.1475,1.1473,1.14745,37600000.0
2009-06-24 07:43:00,1.14755,1.14765,1.14725,1.1473,59800000.0
2009-06-24 07:44:00,1.1473,1.1481,1.14715,1.14785,55000000.0
2009-06-24 07:45:00,1.1479,1.14815,1.14765,1.14775,70600000.0
2009-06-24 07:46:00,1.14775,1.1481,1.1472,1.1472,54200000.0
2009-06-24 07:47:00,1.14755,1.14795,1.147,1.1476,77800000.0
2009-06-24 07:48:00,1.14775,1.1479,1.14755,1.14755,8000000.0
2009-06-24 07:49:00,1.14745,1.148,1.14745,1.1477,26400000.0
2009-06-24 07:50:00,1.1477,1.1477,1.1474,1.1474,21800000.0
2009-06-24 07:51:00,1.1472,1.14745,1.14685,1.1474,26600000.0
2009-06-24 07:52:00,1.14745,1.1477,1.14735,1.1474,19800000.0
2009-06-24 07:53:00,1.1474,1.1474,1.14705,1.14705,30600000.0
2009-06-24 07:54:00,1.1474,1.1474,1.14705,1.14715,17800000.0
2009-06-24 07:55:00,1.1472,1.1475,1.147,1.14725,87400000.0
2009-06-24 07:56:00,1.1473,1.1475,1.1472,1.1475,17400000.0
2009-06-24 07:57:00,1.1475,1.1479,1.1475,1.1477,28400000.0
2009-06-24 07:58:00,1.1477,1.1483,1.14735,1.148,91000000.0
2009-06-24 07:59:00,1.148,1.148,1.14795,1.148,101400000.0
2009-06-24 08:00:00,1.14815,1.1482,1.14725,1.1479,86800000.0
2009-06-24 08:01:00,1.1479,1.1479,1.14715,1.1473,37800000.0
2009-06-24 08:02:00,1.1473,1.1477,1.1473,1.1476,28400000.0
2009-06-24 08:03:00,1.1477,1.1477,1.14735,1.1477,67800000.0
2009-06-24 08:04:00,1.1477,1.1478,1.1474,1.1474,54200000.0
2009-06-24 08:05:00,1.1474,1.1477,1.14695,1.14745,34200000.0
2009-06-24 08:06:00,1.14745,1.14765,1.14745,1.14755,33400000.0
2009-06-24 08:07:00,1.14755,1.14785,1.1475,1.14785,50600000.0
2009-06-24 08:08:00,1.1479,1.148,1.14775,1.148,45600000.0
2009-06-24 08:09:00,1.148,1.1486,1.14795,1.1485,34000000.0
2009-06-24 08:10:00,1.1484,1.1485,1.14835,1.1485,45800000.0
2009-06-24 08:11:00,1.14835,1.1484,1.14835,1.1484,11000000.0
2009-06-24 08:12:00,1.1484,1.1484,1.1484,1.1484,52000000.0
2009-06-24 08:13:00,1.1484,1.1486,1.1484,1.1486,79200000.0
2009-06-24 08:14:00,1.1486,1.14905,1.1479,1.14795,81400000.0
2009-06-24 08:15:00,1.14785,1.14875,1.14785,1.1487,96200000.0
2009-06-24 08:16:00,1.1487,1.1491,1.1487,1.149,72400000.0
2009-06-24 08:17:00,1.14855,1.149,1.1483,1.14855,83400000.0
2009-06-24 08:18:00,1.1487,1.1493,1.14845,1.1492,98400000.0
2009-06-24 08:19:00,1.1492,1.1492,1.1489,1.1489,45400000.0
2009-06-24 08:20:00,1.149,1.149,1.14875,1.1488,103600000.0
2009-06-24 08:21:00,1.1488,1.14895,1.1487,1.1488,133200000.0
2009-06-24 08:22:00,1.1488,1.1488,1.1487,1.1487,95200000.0
2009-06-24 08:23:00,1.1487,1.1488,1.1486,1.1487,72400000.0
2009-06-24 08:24:00,1.1487,1.1487,1.14805,1.1482,87200000.0
2009-06-24 08:25:00,1.148,1.1482,1.1476,1.14785,99600000.0
2009-06-24 08:26:00,1.1479,1.14795,1.14745,1.14745,74000000.0
2009-06-24 08:27:00,1.14745,1.14745,1.14695,1.147,118200000.0
2009-06-24 08:28:00,1.147,1.147,1.14655,1.1469,95800000.0
2009-06-24 08:29:00,1.1469,1.1472,1.14615,1.1462,119000000.0
2009-06-24 08:30:00,1.1462,1.14655,1.1457,1.1457,107000000.0
2009-06-24 08:31:00,1.1457,1.1459,1.1451,1.14535,120600000.0
2009-06-24 08:32:00,1.1454,1.1455,1.145,1.1451,154600000.0
2009-06-24 08:33:00,1.1451,1.1451,1.14495,1.14495,100000000.0
2009-06-24 08:34:00,1.14495,1.14495,1.1446,1.1447,68400000.0
2009-06-24 08:35:00,1.1447,1.1448,1.1442,1.1443,306200002.0
2009-06-24 08:36:00,1.14435,1.14465,1.14425,1.1444,89000000.0
2009-06-24 08:37:00,1.1444,1.14455,1.14415,1.1444,89600000.0
2009-06-24 08:38:00,1.1444,1.14475,1.1444,1.1446,74100000.0
2009-06-24 08:39:00,1.1446,1.14535,1.1446,1.14535,148000000.0
2009-06-24 08:40:00,1.14535,1.1454,1.145,1.145,87400000.0
2009-06-24 08:41:00,1.145,1.145,1.14455,1.1446,131800000.0
2009-06-24 08:42:00,1.14465,1.14465,1.14415,1.1442,114800000.0
2009-06-24 08:43:00,1.1442,1.14425,1.14335,1.1435,394000000.0
2009-06-24 08:44:00,1.1435,1.1436,1.1433,1.1434,169200000.0
2009-06-24 08:45:00,1.1434,1.1437,1.1433,1.1437,99200000.0
2009-06-24 08:46:00,1.14375,1.1438,1.14335,1.1435,187400000.0
2009-06-24 08:47:00,1.1436,1.14375,1.1435,1.14365,33000000.0
2009-06-24 08:48:00,1.14365,1.1438,1.1434,1.14345,94600000.0
2009-06-24 08:49:00,1.14355,1.14395,1.14355,1.1438,69800000.0
2009-06-24 08:50:00,1.1438,1.144,1.1437,1.144,76800000.0
2009-06-24 08:51:00,1.144,1.14435,1.144,1.14435,51600000.0
2009-06-24 08:52:00,1.14435,1.14435,1.14365,1.14395,55000000.0
2009-06-24 08:53:00,1.14395,1.144,1.1439,1.144,22400000.0
2009-06-24 08:54:00,1.144,1.144,1.14325,1.1433,99000000.0
2009-06-24 08:55:00,1.1433,1.1434,1.1433,1.1433,47400000.0
2009-06-24 08:56:00,1.1433,1.1433,1.14315,1.14315,34000000.0
2009-06-24 08:57:00,1.1432,1.14325,1.14305,1.14315,210400000.0
2009-06-24 08:58:00,1.14315,1.14315,1.14295,1.14315,81400000.0
2009-06-24 08:59:00,1.14325,1.14345,1.1432,1.1432,31800000.0
2009-06-24 09:00:00,1.1432,1.1435,1.1432,1.1434,64400000.0
2009-06-24 09:01:00,1.1434,1.1445,1.1434,1.1445,145200000.0
2009-06-24 09:02:00,1.1445,1.1445,1.14385,1.1439,81200000.0
2009-06-24 09:03:00,1.1437,1.1443,1.1437,1.1443,91400000.0
2009-06-24 09:04:00,1.1443,1.1446,1.1438,1.14385,90800000.0
2009-06-24 09:05:00,1.14385,1.1446,1.14385,1.1441,89400000.0
2009-06-24 09:06:00,1.1441,1.1444,1.14395,1.14435,49400000.0
2009-06-24 09:07:00,1.14415,1.14445,1.14415,1.1443,59600000.0
2009-06-24 09:08:00,1.1443,1.1443,1.14345,1.1437,70200000.0
2009-06-24 09:09:00,1.1437,1.1441,1.1437,1.1438,172000000.0
2009-06-24 09:10:00,1.1438,1.1442,1.1438,1.1441,81200000.0
2009-06-24 09:11:00,1.1442,1.1448,1.1441,1.1446,192000000.0
2009-06-24 09:12:00,1.1446,1.1448,1.14445,1.1446,84800000.0
2009-06-24 09:13:00,1.1446,1.1449,1.1445,1.1448,101800000.0
2009-06-24 09:14:00,1.1448,1.1451,1.1448,1.1451,96600000.0
2009-06-24 09:15:00,1.1451,1.1458,1.1451,1.1458,87200000.0
2009-06-24 09:16:00,1.14585,1.1459,1.1456,1.1458,91600000.0
2009-06-24 09:17:00,1.1458,1.14635,1.14565,1.1459,110800000.0
2009-06-24 09:18:00,1.146,1.146,1.14545,1.14565,84200000.0
2009-06-24 09:19:00,1.14565,1.1459,1.14555,1.1456,105000000.0
2009-06-24 09:20:00,1.1456,1.1458,1.1455,1.1456,149200000.0
2009-06-24 09:21:00,1.1456,1.1456,1.1456,1.1456,49400000.0
2009-06-24 09:22:00,1.14575,1.1458,1.14555,1.1458,110000000.0
2009-06-24 09:23:00,1.1458,1.146,1.1458,1.146,60600000.0
2009-06-24 09:24:00,1.146,1.1464,1.1459,1.1464,95400000.0
2009-06-24 09:25:00,1.1464,1.1464,1.14595,1.1463,85000000.0
2009-06-24 09:26:00,1.1463,1.1463,1.1462,1.1463,65600000.0
2009-06-24 09:27:00,1.1463,1.14635,1.14595,1.1463,129600000.0
2009-06-24 09:28:00,1.1462,1.1462,1.14585,1.146,171000000.0
2009-06-24 09:29:00,1.1459,1.1459,1.14555,1.1457,102000000.0
2009-06-24 09:30:00,1.1453,1.1453,1.14495,1.1451,127800000.0
2009-06-24 09:31:00,1.1451,1.1456,1.1451,1.1452,138400000.0
2009-06-24 09:32:00,1.14535,1.1454,1.145,1.1452,296600000.0
2009-06-24 09:33:00,1.14535,1.1456,1.145,1.145,192600000.0
2009-06-24 09:34:00,1.145,1.1461,1.145,1.1459,195600000.0
2009-06-24 09:35:00,1.1459,1.1459,1.1452,1.1455,201800000.0
2009-06-24 09:36:00,1.1455,1.14605,1.14515,1.1454,127310000.0
2009-06-24 09:37:00,1.1455,1.146,1.14545,1.146,79800000.0
2009-06-24 09:38:00,1.146,1.1461,1.1459,1.1459,111000000.0
2009-06-24 09:39:00,1.146,1.146,1.14565,1.1458,98800000.0
2009-06-24 09:40:00,1.1458,1.1458,1.14485,1.14495,101600000.0
2009-06-24 09:41:00,1.14485,1.1453,1.14435,1.1444,176900000.0
2009-06-24 09:42:00,1.1444,1.145,1.14435,1.1447,167800000.0
2009-06-24 09:43:00,1.1447,1.1448,1.144,1.14415,85800000.0
2009-06-24 09:44:00,1.14415,1.1447,1.14415,1.1446,106200000.0
2009-06-24 09:45:00,1.1446,1.1446,1.144,1.1443,146800000.0
2009-06-24 09:46:00,1.1442,1.1446,1.1442,1.1443,171800000.0
2009-06-24 09:47:00,1.1443,1.1443,1.1442,1.1443,64800000.0
2009-06-24 09:48:00,1.1443,1.1443,1.1442,1.1443,139200000.0
2009-06-24 09:49:00,1.1443,1.1444,1.1443,1.1443,76200000.0
2009-06-24 09:50:00,1.1443,1.14445,1.1443,1.1443,144800000.0
2009-06-24 09:51:00,1.1443,1.1444,1.14425,1.14425,35600000.0
2009-06-24 09:52:00,1.1443,1.1444,1.14425,1.1444,41400000.0
2009-06-24 09:53:00,1.1446,1.1448,1.1442,1.1447,229400000.0
2009-06-24 09:54:00,1.1447,1.1448,1.1443,1.1446,143000000.0
2009-06-24 09:55:00,1.1446,1.1447,1.14455,1.1446,45800000.0
2009-06-24 09:56:00,1.1446,1.1446,1.14415,1.14425,62200000.0
2009-06-24 09:57:00,1.14425,1.1444,1.14415,1.1443,101000000.0
2009-06-24 09:58:00,1.1443,1.1444,1.1443,1.1444,22200000.0
2009-06-24 09:59:00,1.14445,1.14475,1.1444,1.14445,95400000.0
2009-06-24 10:00:00,1.14445,1.1447,1.14425,1.14425,142400000.0
2009-06-24 10:01:00,1.14425,1.1443,1.14415,1.1442,112600000.0
2009-06-24 10:02:00,1.1442,1.1442,1.14415,1.1442,172200000.0
2009-06-24 10:03:00,1.14465,1.14465,1.14435,1.1444,103800000.0
2009-06-24 10:04:00,1.1444,1.14555,1.1444,1.14525,99200000.0
2009-06-24 10:05:00,1.14525,1.14525,1.14405,1.1441,77000000.0
2009-06-24 10:06:00,1.1437,1.1441,1.1437,1.14405,124200000.0
2009-06-24 10:07:00,1.14415,1.14465,1.144,1.14435,71600000.0
2009-06-24 10:08:00,1.14435,1.14435,1.14405,1.1442,141600000.0
2009-06-24 10:09:00,1.1442,1.1447,1.1442,1.1444,162400000.0
2009-06-24 10:10:00,1.1444,1.14475,1.1442,1.14455,99200000.0
2009-06-24 10:11:00,1.1445,1.1446,1.1442,1.14425,129200000.0
2009-06-24 10:12:00,1.1442,1.14435,1.1439,1.1439,100800000.0
2009-06-24 10:13:00,1.14385,1.14395,1.14375,1.1438,78800000.0
2009-06-24 10:14:00,1.14375,1.14375,1.14295,1.143,58200000.0
2009-06-24 10:15:00,1.14305,1.1434,1.1429,1.1432,87900000.0
2009-06-24 10:16:00,1.1432,1.1433,1.1431,1.1432,56400000.0
2009-06-24 10:17:00,1.14315,1.1434,1.14305,1.1434,103200000.0
2009-06-24 10:18:00,1.1434,1.1434,1.14315,1.1433,97600000.0
2009-06-24 10:19:00,1.1433,1.1433,1.14295,1.14295,250800000.0
2009-06-24 10:20:00,1.143,1.1431,1.1429,1.143,226400000.0
2009-06-24 10:21:00,1.143,1.1431,1.1429,1.14305,196200000.0
2009-06-24 10:22:00,1.14305,1.1433,1.14305,1.14315,72600000.0
2009-06-24 10:23:00,1.1431,1.14365,1.1431,1.1435,213400000.0
2009-06-24 10:24:00,1.1435,1.14385,1.1435,1.14385,124000000.0
2009-06-24 10:25:00,1.1439,1.1445,1.14355,1.14365,175400000.0
2009-06-24 10:26:00,1.1437,1.14415,1.1436,1.1438,163400000.0
2009-06-24 10:27:00,1.1438,1.14475,1.1437,1.1446,115000000.0
2009-06-24 10:28:00,1.1446,1.1446,1.14425,1.14435,145800000.0
2009-06-24 10:29:00,1.14435,1.14495,1.1442,1.14465,139000000.0
2009-06-24 10:30:00,1.14465,1.1447,1.1445,1.14455,78000000.0
2009-06-24 10:31:00,1.14455,1.14485,1.14445,1.14455,70000000.0
2009-06-24 10:32:00,1.14455,1.1446,1.14435,1.1445,51400000.0
2009-06-24 10:33:00,1.1445,1.1449,1.14445,1.1449,107200000.0
2009-06-24 10:34:00,1.1449,1.1449,1.1446,1.1446,54200000.0
2009-06-24 10:35:00,1.1446,1.1446,1.1445,1.1445,77400000.0
2009-06-24 10:36:00,1.1445,1.1446,1.14435,1.1444,79200000.0
2009-06-24 10:37:00,1.14445,1.14455,1.1444,1.1444,117800000.0
2009-06-24 10:38:00,1.14435,1.1446,1.14435,1.1446,31000000.0
2009-06-24 10:39:00,1.14465,1.14475,1.1446,1.1447,24000000.0
2009-06-24 10:40:00,1.1448,1.14515,1.14475,1.14515,39200000.0
2009-06-24 10:41:00,1.14515,1.1453,1.1451,1.1452,48200000.0
2009-06-24 10:42:00,1.1452,1.1457,1.1452,1.1456,69200000.0
2009-06-24 10:43:00,1.1456,1.14565,1.14555,1.14565,25600000.0
2009-06-24 10:44:00,1.14565,1.1459,1.14555,1.1458,27000000.0
2009-06-24 10:45:00,1.1459,1.14625,1.1458,1.1461,75600000.0
2009-06-24 10:46:00,1.14615,1.14615,1.14585,1.146,72000000.0
2009-06-24 10:47:00,1.146,1.146,1.1457,1.1458,116000000.0
2009-06-24 10:48:00,1.14595,1.1461,1.1459,1.146,44200000.0
2009-06-24 10:49:00,1.146,1.146,1.146,1.146,60400000.0
2009-06-24 10:50:00,1.146,1.14645,1.146,1.1462,89800000.0
2009-06-24 10:51:00,1.1463,1.147,1.14625,1.147,67500000.0
2009-06-24 10:52:00,1.147,1.147,1.14685,1.1469,97400000.0
2009-06-24 10:53:00,1.1469,1.147,1.1468,1.14695,14600000.0
2009-06-24 10:54:00,1.1469,1.1473,1.1469,1.1472,89400000.0
2009-06-24 10:55:00,1.1472,1.1478,1.1472,1.1476,101800000.0
2009-06-24 10:56:00,1.1475,1.1475,1.1472,1.14725,53200000.0
2009-06-24 10:57:00,1.14725,1.14765,1.1472,1.1475,225200000.0
2009-06-24 10:58:00,1.1475,1.1476,1.14725,1.1473,97000000.0
2009-06-24 10:59:00,1.1472,1.1472,1.1471,1.1471,44400000.0
2009-06-24 11:00:00,1.1471,1.1472,1.1468,1.1468,61400000.0
2009-06-24 11:01:00,1.1468,1.1469,1.1467,1.1467,55200000.0
2009-06-24 11:02:00,1.1467,1.14785,1.1467,1.1472,93800000.0
2009-06-24 11:03:00,1.1472,1.1478,1.1472,1.14755,96600000.0
2009-06-24 11:04:00,1.14755,1.148,1.1475,1.1476,83200000.0
2009-06-24 11:05:00,1.1476,1.1484,1.1476,1.1484,81800000.0
2009-06-24 11:06:00,1.14835,1.1484,1.1482,1.1484,41800000.0
2009-06-24 11:07:00,1.14835,1.1485,1.14815,1.14815,123400000.0
2009-06-24 11:08:00,1.14815,1.1482,1.1481,1.1482,27200000.0
2009-06-24 11:09:00,1.1482,1.14825,1.14775,1.1479,142400000.0
2009-06-24 11:10:00,1.1479,1.1479,1.14705,1.1473,115800000.0
2009-06-24 11:11:00,1.1473,1.1473,1.14695,1.14705,72200000.0
2009-06-24 11:12:00,1.14705,1.1471,1.14615,1.1467,102200001.0
2009-06-24 11:13:00,1.1467,1.1467,1.146,1.1465,129800000.0
2009-06-24 11:14:00,1.1465,1.1467,1.1462,1.1465,75000000.0
2009-06-24 11:15:00,1.14645,1.14655,1.146,1.1462,136000000.0
2009-06-24 11:16:00,1.1463,1.1463,1.1461,1.14625,50200000.0
2009-06-24 11:17:00,1.1463,1.1468,1.1462,1.14675,56400000.0
2009-06-24 11:18:00,1.14675,1.1468,1.14665,1.1467,58400000.0
2009-06-24 11:19:00,1.1467,1.148,1.14665,1.14785,101400000.0
2009-06-24 11:20:00,1.14785,1.1479,1.14665,1.14675,157600000.0
2009-06-24 11:21:00,1.14675,1.1468,1.1465,1.1467,55200000.0
2009-06-24 11:22:00,1.1468,1.1473,1.1468,1.1473,94000000.0
2009-06-24 11:23:00,1.14725,1.1473,1.1464,1.1464,93200000.0
2009-06-24 11:24:00,1.14645,1.1471,1.14605,1.1466,101000000.0
2009-06-24 11:25:00,1.1467,1.1467,1.14615,1.1465,39000000.0
2009-06-24 11:26:00,1.1465,1.1465,1.146,1.1461,27600000.0
2009-06-24 11:27:00,1.1461,1.1461,1.1458,1.1458,30800000.0
2009-06-24 11:28:00,1.1458,1.1458,1.1452,1.1454,59200000.0
2009-06-24 11:29:00,1.1454,1.1458,1.1454,1.1458,84800000.0
2009-06-24 11:30:00,1.1458,1.1459,1.14535,1.1455,135200000.0
2009-06-24 11:31:00,1.1455,1.1456,1.1453,1.1453,118600000.0
2009-06-24 11:32:00,1.1453,1.1454,1.145,1.1452,90800000.0
2009-06-24 11:33:00,1.1452,1.1453,1.14485,1.14515,214600000.0
2009-06-24 11:34:00,1.1452,1.1461,1.1451,1.146,172200000.0
2009-06-24 11:35:00,1.146,1.146,1.14535,1.1457,90800000.0
2009-06-24 11:36:00,1.1456,1.1457,1.14545,1.1455,53000000.0
2009-06-24 11:37:00,1.1455,1.1455,1.1447,1.1449,110400000.0
2009-06-24 11:38:00,1.1449,1.1452,1.1446,1.14475,100400000.0
2009-06-24 11:39:00,1.1447,1.1449,1.14435,1.1447,86400000.0
2009-06-24 11:40:00,1.14455,1.1447,1.14395,1.144,119200000.0
2009-06-24 11:41:00,1.144,1.1442,1.1437,1.144,134600000.0
2009-06-24 11:42:00,1.144,1.14435,1.144,1.1442,85400000.0
2009-06-24 11:43:00,1.14415,1.1447,1.14415,1.1447,90200000.0
2009-06-24 11:44:00,1.1447,1.145,1.1442,1.1442,151800000.0
2009-06-24 11:45:00,1.14425,1.1444,1.1441,1.1443,82600000.0
2009-06-24 11:46:00,1.1443,1.1443,1.1433,1.1434,163200000.0
2009-06-24 11:47:00,1.1434,1.1434,1.1427,1.1428,145000000.0
2009-06-24 11:48:00,1.14285,1.1432,1.14275,1.14305,81200000.0
2009-06-24 11:49:00,1.14305,1.14355,1.1427,1.14355,178800000.0
2009-06-24 11:50:00,1.1435,1.14365,1.1434,1.1435,140900000.0
2009-06-24 11:51:00,1.1435,1.1435,1.1433,1.14345,58200000.0
2009-06-24 11:52:00,1.14345,1.1439,1.14345,1.1439,87400000.0
2009-06-24 11:53:00,1.1439,1.1439,1.14325,1.1433,103000000.0
2009-06-24 11:54:00,1.1435,1.1441,1.1434,1.144,109600000.0
2009-06-24 11:55:00,1.14395,1.14405,1.1439,1.1439,61800000.0
2009-06-24 11:56:00,1.1439,1.14405,1.14375,1.14405,91200000.0
2009-06-24 11:57:00,1.14405,1.14425,1.144,1.1442,32200000.0
2009-06-24 11:58:00,1.1443,1.1446,1.1443,1.1445,73800000.0
2009-06-24 11:59:00,1.1445,1.1445,1.1438,1.1439,66000000.0
2009-06-24 12:00:00,1.1439,1.1439,1.14315,1.1434,94800000.0
2009-06-24 12:01:00,1.14345,1.1442,1.14345,1.144,160200000.0
2009-06-24 12:02:00,1.144,1.1447,1.144,1.1447,90800000.0
2009-06-24 12:03:00,1.1447,1.145,1.1446,1.145,148400000.0
2009-06-24 12:04:00,1.1451,1.1451,1.145,1.14505,42000000.0
2009-06-24 12:05:00,1.14505,1.14505,1.14385,1.1439,80800000.0
2009-06-24 12:06:00,1.1439,1.14395,1.14385,1.1439,25800000.0
2009-06-24 12:07:00,1.1439,1.14405,1.1438,1.1438,61600000.0
2009-06-24 12:08:00,1.1439,1.1447,1.1439,1.1446,116800000.0
2009-06-24 12:09:00,1.1447,1.1459,1.1447,1.1459,80400000.0
2009-06-24 12:10:00,1.1458,1.1462,1.1458,1.14605,97600000.0
2009-06-24 12:11:00,1.1461,1.1461,1.14575,1.1458,57600000.0
2009-06-24 12:12:00,1.1459,1.1459,1.1447,1.14475,110700000.0
2009-06-24 12:13:00,1.1448,1.1449,1.1444,1.1447,120000000.0
2009-06-24 12:14:00,1.1447,1.1447,1.14465,1.14465,16000000.0
2009-06-24 12:15:00,1.14445,1.1449,1.14445,1.14475,89400000.0
2009-06-24 12:16:00,1.1448,1.1449,1.1445,1.1447,78400000.0
2009-06-24 12:17:00,1.1445,1.14465,1.14395,1.144,70100000.0
2009-06-24 12:18:00,1.1441,1.14435,1.1441,1.14425,54400000.0
2009-06-24 12:19:00,1.1443,1.1445,1.14425,1.14425,48600000.0
2009-06-24 12:20:00,1.1443,1.1443,1.14305,1.1432,93400000.0
2009-06-24 12:21:00,1.1432,1.1436,1.1431,1.14355,51400000.0
2009-06-24 12:22:00,1.1436,1.1436,1.1431,1.1433,105800000.0
2009-06-24 12:23:00,1.1433,1.14425,1.1432,1.14415,97600000.0
2009-06-24 12:24:00,1.14415,1.1443,1.14405,1.14425,42200000.0
2009-06-24 12:25:00,1.14425,1.1444,1.14425,1.14425,36800000.0
2009-06-24 12:26:00,1.14425,1.14425,1.1442,1.1442,50800000.0
2009-06-24 12:27:00,1.1442,1.14425,1.1442,1.14425,32000000.0
2009-06-24 12:28:00,1.1442,1.1442,1.14375,1.1438,44200000.0
2009-06-24 12:29:00,1.1438,1.1439,1.1435,1.1436,68200000.0
2009-06-24 12:30:00,1.1437,1.1438,1.1435,1.1436,27200000.0
2009-06-24 12:31:00,1.1437,1.1439,1.1435,1.1436,22700000.0
2009-06-24 12:32:00,1.1436,1.1439,1.1435,1.1437,54600000.0
2009-06-24 12:33:00,1.1437,1.1442,1.14365,1.144,47200000.0
2009-06-24 12:34:00,1.14395,1.1441,1.14395,1.14405,30200000.0
2009-06-24 12:35:00,1.14405,1.14405,1.1438,1.1439,34000000.0
2009-06-24 12:36:00,1.1439,1.14395,1.14385,1.1439,50000000.0
2009-06-24 12:37:00,1.1439,1.144,1.1439,1.144,15000000.0
2009-06-24 12:38:00,1.14395,1.14415,1.14395,1.1441,43400000.0
2009-06-24 12:39:00,1.1441,1.14415,1.1436,1.1441,134200000.0
2009-06-24 12:40:00,1.1441,1.1441,1.14395,1.14405,93600000.0
2009-06-24 12:41:00,1.14405,1.14425,1.144,1.144,171600000.0
2009-06-24 12:42:00,1.14395,1.144,1.1437,1.144,140400000.0
2009-06-24 12:43:00,1.144,1.14425,1.144,1.144,104800000.0
2009-06-24 12:44:00,1.144,1.144,1.14345,1.14345,204400000.0
2009-06-24 12:45:00,1.1435,1.144,1.14345,1.1438,198200000.0
2009-06-24 12:46:00,1.14385,1.14395,1.1436,1.14385,203400000.0
2009-06-24 12:47:00,1.14385,1.14425,1.14365,1.1442,255200000.0
2009-06-24 12:48:00,1.1442,1.14455,1.14415,1.1445,184200000.0
2009-06-24 12:49:00,1.1444,1.1445,1.14415,1.14425,120600000.0
2009-06-24 12:50:00,1.14425,1.14455,1.1442,1.14435,118600000.0
2009-06-24 12:51:00,1.1444,1.14495,1.14425,1.14445,248600000.0
2009-06-24 12:52:00,1.14445,1.1451,1.1443,1.1451,208200000.0
2009-06-24 12:53:00,1.14455,1.1451,1.1445,1.1446,130600000.0
2009-06-24 12:54:00,1.1446,1.1446,1.14445,1.14455,120600000.0
2009-06-24 12:55:00,1.14455,1.14485,1.14455,1.1447,77000000.0
2009-06-24 12:56:00,1.14475,1.1449,1.14475,1.14475,146800000.0
2009-06-24 12:57:00,1.14475,1.14475,1.14455,1.1446,82400000.0
2009-06-24 12:58:00,1.1446,1.1449,1.1446,1.1449,66400000.0
2009-06-24 12:59:00,1.1449,1.145,1.14475,1.14485,89400000.0
2009-06-24 13:00:00,1.14485,1.145,1.1448,1.145,199400000.0
2009-06-24 13:01:00,1.145,1.14505,1.1448,1.14485,135800000.0
2009-06-24 13:02:00,1.14495,1.14515,1.14495,1.14505,202600000.0
2009-06-24 13:03:00,1.14505,1.14535,1.1448,1.14505,155400000.0
2009-06-24 13:04:00,1.14505,1.14505,1.145,1.14505,34600000.0
2009-06-24 13:05:00,1.14505,1.14505,1.14495,1.14495,136400000.0
2009-06-24 13:06:00,1.14495,1.145,1.14485,1.1449,132000000.0
2009-06-24 13:07:00,1.14485,1.1449,1.1448,1.1448,108000000.0
2009-06-24 13:08:00,1.1448,1.1448,1.1444,1.14455,99600000.0
2009-06-24 13:09:00,1.14455,1.14455,1.14445,1.14455,27000000.0
2009-06-24 13:10:00,1.14455,1.1449,1.14445,1.14465,182200000.0
2009-06-24 13:11:00,1.1446,1.14475,1.1446,1.1447,53000000.0
2009-06-24 13:12:00,1.1447,1.1447,1.14425,1.14425,168600000.0
2009-06-24 13:13:00,1.14425,1.1444,1.14425,1.1443,179600000.0
2009-06-24 13:14:00,1.1443,1.1443,1.14415,1.14425,150800000.0
2009-06-24 13:15:00,1.1443,1.1447,1.1443,1.1445,186400000.0
2009-06-24 13:16:00,1.14455,1.1446,1.14445,1.1446,65000000.0
2009-06-24 13:17:00,1.1446,1.1447,1.1446,1.14465,121000000.0
2009-06-24 13:18:00,1.14465,1.1448,1.1446,1.14465,101200000.0
2009-06-24 13:19:00,1.1446,1.14505,1.1445,1.14475,258000000.0
2009-06-24 13:20:00,1.14475,1.14495,1.14455,1.14455,155000000.0
2009-06-24 13:21:00,1.14455,1.1446,1.1443,1.1444,204800000.0
2009-06-24 13:22:00,1.1444,1.1444,1.14415,1.1442,381400000.0
2009-06-24 13:23:00,1.1442,1.1442,1.1439,1.14395,212200000.0
2009-06-24 13:24:00,1.144,1.1443,1.1434,1.14375,157400000.0
2009-06-24 13:25:00,1.14375,1.1442,1.1435,1.1442,191500000.0
2009-06-24 13:26:00,1.1442,1.14495,1.144,1.14495,83600000.0
2009-06-24 13:27:00,1.14505,1.14705,1.145,1.14635,236200001.0
2009-06-24 13:28:00,1.14635,1.14745,1.14635,1.14745,152000000.0
2009-06-24 13:29:00,1.14745,1.1478,1.14705,1.1474,178400000.0
2009-06-24 13:30:00,1.1474,1.15035,1.1474,1.14965,271900000.0
2009-06-24 13:31:00,1.14955,1.14955,1.14765,1.14815,709599987.0
2009-06-24 13:32:00,1.1482,1.14875,1.1481,1.14845,121400000.0
2009-06-24 13:33:00,1.14845,1.14875,1.1479,1.1484,244800000.0
2009-06-24 13:34:00,1.1484,1.1486,1.1471,1.1471,105500000.0
2009-06-24 13:35:00,1.1471,1.14795,1.14695,1.14765,287600000.0
2009-06-24 13:36:00,1.14775,1.1481,1.14735,1.1477,115400000.0
2009-06-24 13:37:00,1.14765,1.1477,1.1465,1.1475,211600000.0
2009-06-24 13:38:00,1.1475,1.1477,1.1469,1.1474,132200000.0
2009-06-24 13:39:00,1.14745,1.14765,1.1469,1.14715,136600000.0
2009-06-24 13:40:00,1.14715,1.1483,1.14705,1.14805,92800000.0
2009-06-24 13:41:00,1.1483,1.1489,1.14805,1.1485,209800000.0
2009-06-24 13:42:00,1.1485,1.1493,1.1484,1.14845,166000000.0
2009-06-24 13:43:00,1.1485,1.1487,1.14815,1.1485,137800000.0
2009-06-24 13:44:00,1.1486,1.14965,1.1486,1.1496,146600000.0
2009-06-24 13:45:00,1.1496,1.1497,1.1481,1.1482,134000000.0
2009-06-24 13:46:00,1.14835,1.1492,1.14835,1.14905,144200000.0
2009-06-24 13:47:00,1.14915,1.1493,1.1489,1.14895,69600000.0
2009-06-24 13:48:00,1.1489,1.1499,1.1489,1.1497,89200000.0
2009-06-24 13:49:00,1.1497,1.1497,1.14895,1.1495,106400000.0
2009-06-24 13:50:00,1.1495,1.1495,1.1487,1.1493,230000000.0
2009-06-24 13:51:00,1.1493,1.1493,1.1487,1.1487,97200000.0
2009-06-24 13:52:00,1.1487,1.1487,1.14805,1.1481,138600000.0
2009-06-24 13:53:00,1.1481,1.1481,1.14725,1.1474,115200000.0
2009-06-24 13:54:00,1.1474,1.1484,1.1474,1.14825,120000000.0
2009-06-24 13:55:00,1.14825,1.1486,1.1475,1.1475,92800000.0
2009-06-24 13:56:00,1.14745,1.1479,1.14725,1.14755,94000000.0
2009-06-24 13:57:00,1.14755,1.1481,1.14745,1.1481,86400000.0
2009-06-24 13:58:00,1.1481,1.1481,1.1474,1.1477,39200000.0
2009-06-24 13:59:00,1.1477,1.1483,1.1477,1.1483,62000000.0
2009-06-24 14:00:00,1.1482,1.14885,1.1481,1.14845,357600000.0
2009-06-24 14:01:00,1.1485,1.1488,1.1482,1.1482,188000000.0
2009-06-24 14:02:00,1.14845,1.14845,1.148,1.148,64200000.0
2009-06-24 14:03:00,1.148,1.14805,1.1476,1.1477,51800000.0
2009-06-24 14:04:00,1.1477,1.1478,1.14755,1.1478,375000000.0
2009-06-24 14:05:00,1.1478,1.1478,1.1476,1.1477,229000000.0
2009-06-24 14:06:00,1.14775,1.1479,1.14755,1.14765,225200000.0
2009-06-24 14:07:00,1.1476,1.1476,1.14705,1.14725,126200000.0
2009-06-24 14:08:00,1.1473,1.1475,1.14715,1.1474,166000000.0
2009-06-24 14:09:00,1.14735,1.1476,1.14705,1.1471,143800000.0
2009-06-24 14:10:00,1.1472,1.1474,1.1471,1.1471,116000000.0
2009-06-24 14:11:00,1.1472,1.1472,1.14705,1.14705,82000000.0
2009-06-24 14:12:00,1.1471,1.14745,1.14705,1.1473,107600000.0
2009-06-24 14:13:00,1.1474,1.1477,1.1473,1.1474,120800000.0
2009-06-24 14:14:00,1.1474,1.1481,1.1474,1.14775,118600000.0
2009-06-24 14:15:00,1.14775,1.1479,1.14745,1.1477,146800000.0
2009-06-24 14:16:00,1.1477,1.1481,1.1473,1.1473,169500000.0
2009-06-24 14:17:00,1.1473,1.1474,1.14725,1.1473,92000000.0
2009-06-24 14:18:00,1.1473,1.1474,1.1471,1.1473,169400000.0
2009-06-24 14:19:00,1.1473,1.1473,1.14665,1.1468,128000000.0
2009-06-24 14:20:00,1.1468,1.1473,1.1468,1.1473,123400000.0
2009-06-24 14:21:00,1.1473,1.1483,1.1473,1.1479,206800000.0
2009-06-24 14:22:00,1.1479,1.1479,1.14715,1.1473,219800000.0
2009-06-24 14:23:00,1.1474,1.1476,1.14725,1.1473,147800000.0
2009-06-24 14:24:00,1.1473,1.1474,1.14695,1.1472,134600000.0
2009-06-24 14:25:00,1.1471,1.14745,1.147,1.14745,222800000.0
2009-06-24 14:26:00,1.1475,1.14755,1.1474,1.1475,204400000.0
2009-06-24 14:27:00,1.1475,1.1478,1.1475,1.1476,89000000.0
2009-06-24 14:28:00,1.1476,1.1478,1.1474,1.1474,142400000.0
2009-06-24 14:29:00,1.1474,1.1478,1.1474,1.1476,138800000.0
2009-06-24 14:30:00,1.1476,1.1476,1.1445,1.1448,309400000.0
2009-06-24 14:31:00,1.1448,1.145,1.14435,1.14435,174000000.0
2009-06-24 14:32:00,1.1444,1.1445,1.14425,1.1443,159600000.0
2009-06-24 14:33:00,1.1443,1.14435,1.14375,1.1438,128400000.0
2009-06-24 14:34:00,1.1438,1.1441,1.1438,1.1441,200000000.0
2009-06-24 14:35:00,1.1442,1.1455,1.1442,1.14475,246230001.0
2009-06-24 14:36:00,1.14475,1.1453,1.14475,1.1452,340800000.0
2009-06-24 14:37:00,1.1451,1.1453,1.145,1.1451,315000000.0
2009-06-24 14:38:00,1.1451,1.1455,1.1448,1.14545,285500000.0
2009-06-24 14:39:00,1.14545,1.1458,1.1452,1.14575,295000000.0
2009-06-24 14:40:00,1.14575,1.1464,1.14575,1.1463,318800000.0
2009-06-24 14:41:00,1.1463,1.1464,1.14595,1.1462,200600000.0
2009-06-24 14:42:00,1.1462,1.1464,1.1458,1.14635,199100000.0
2009-06-24 14:43:00,1.14645,1.1465,1.14605,1.14645,342700000.0
2009-06-24 14:44:00,1.1465,1.1467,1.14645,1.1467,141000000.0
2009-06-24 14:45:00,1.1466,1.1466,1.1463,1.1463,215400000.0
2009-06-24 14:46:00,1.1463,1.1463,1.1456,1.1456,320600000.0
2009-06-24 14:47:00,1.14565,1.1465,1.14565,1.1462,385200000.0
2009-06-24 14:48:00,1.14635,1.147,1.14635,1.1467,216600000.0
2009-06-24 14:49:00,1.1468,1.1468,1.1465,1.1467,153200000.0
2009-06-24 14:50:00,1.1467,1.1467,1.146,1.146,197300000.0
2009-06-24 14:51:00,1.146,1.146,1.14535,1.1454,183600000.0
2009-06-24 14:52:00,1.1455,1.1455,1.1452,1.1453,81000000.0
2009-06-24 14:53:00,1.1453,1.1453,1.14475,1.1448,167200000.0
2009-06-24 14:54:00,1.1448,1.145,1.1446,1.1446,245800000.0
2009-06-24 14:55:00,1.1446,1.1447,1.1445,1.1445,100600000.0
2009-06-24 14:56:00,1.1445,1.1448,1.14405,1.1441,200400000.0
2009-06-24 14:57:00,1.1441,1.1442,1.144,1.1441,121400000.0
2009-06-24 14:58:00,1.14415,1.1442,1.14395,1.1442,101400000.0
2009-06-24 14:59:00,1.1441,1.1441,1.1431,1.14345,302000000.0
2009-06-24 15:00:00,1.14345,1.14345,1.14255,1.14265,424200004.0
2009-06-24 15:01:00,1.1426,1.14355,1.1426,1.14325,205200000.0
2009-06-24 15:02:00,1.1433,1.14375,1.14325,1.14365,178200000.0
2009-06-24 15:03:00,1.1438,1.1442,1.1436,1.1442,114600000.0
2009-06-24 15:04:00,1.1441,1.1442,1.1441,1.1441,93800000.0
2009-06-24 15:05:00,1.1441,1.1442,1.1434,1.1434,242600000.0
2009-06-24 15:06:00,1.1434,1.1437,1.1425,1.1427,264300000.0
2009-06-24 15:07:00,1.1427,1.1428,1.14185,1.14275,272300000.0
2009-06-24 15:08:00,1.14275,1.1428,1.14175,1.1422,250800000.0
2009-06-24 15:09:00,1.1422,1.14235,1.14195,1.1422,398600000.0
2009-06-24 15:10:00,1.1424,1.14265,1.1422,1.1424,244400000.0
2009-06-24 15:11:00,1.1424,1.14275,1.1423,1.1423,253500000.0
2009-06-24 15:12:00,1.14235,1.1428,1.14225,1.1427,212600000.0
2009-06-24 15:13:00,1.1427,1.14365,1.14235,1.1436,343000000.0
2009-06-24 15:14:00,1.1435,1.144,1.14345,1.144,222399998.0
2009-06-24 15:15:00,1.14395,1.1442,1.1439,1.144,123600000.0
2009-06-24 15:16:00,1.144,1.144,1.14365,1.1437,82000000.0
2009-06-24 15:17:00,1.1437,1.1441,1.1437,1.144,176400000.0
2009-06-24 15:18:00,1.144,1.14425,1.144,1.144,126400000.0
2009-06-24 15:19:00,1.144,1.14425,1.14395,1.1442,216400000.0
2009-06-24 15:20:00,1.1442,1.1442,1.144,1.144,314400000.0
2009-06-24 15:21:00,1.14405,1.14405,1.14315,1.14335,135800000.0
2009-06-24 15:22:00,1.14345,1.14345,1.1428,1.1428,92800000.0
2009-06-24 15:23:00,1.1429,1.1432,1.14255,1.1432,182600000.0
2009-06-24 15:24:00,1.1432,1.14325,1.1431,1.14325,111800000.0
2009-06-24 15:25:00,1.14325,1.1437,1.14325,1.1435,60300000.0
2009-06-24 15:26:00,1.1435,1.1435,1.1431,1.1433,48400000.0
2009-06-24 15:27:00,1.1433,1.1434,1.1431,1.1434,84400000.0
2009-06-24 15:28:00,1.1433,1.1434,1.14315,1.1432,26000000.0
2009-06-24 15:29:00,1.1432,1.1432,1.1429,1.143,112600000.0
2009-06-24 15:30:00,1.14305,1.1431,1.1429,1.14305,249800000.0
2009-06-24 15:31:00,1.14305,1.14335,1.14305,1.14335,251400000.0
2009-06-24 15:32:00,1.14335,1.1436,1.1432,1.1436,83400000.0
2009-06-24 15:33:00,1.1436,1.14385,1.14355,1.14385,51800000.0
2009-06-24 15:34:00,1.144,1.1444,1.14385,1.14425,130200000.0
2009-06-24 15:35:00,1.14425,1.1444,1.144,1.144,209600000.0
2009-06-24 15:36:00,1.144,1.14405,1.1434,1.1434,216800000.0
2009-06-24 15:37:00,1.1434,1.1434,1.1428,1.1428,214000000.0
2009-06-24 15:38:00,1.1428,1.1428,1.14225,1.1427,189400000.0
2009-06-24 15:39:00,1.1427,1.1427,1.1424,1.1426,94600000.0
2009-06-24 15:40:00,1.1426,1.14285,1.14235,1.1426,143200000.0
2009-06-24 15:41:00,1.14275,1.1435,1.1426,1.1434,277399998.0
2009-06-24 15:42:00,1.14335,1.1438,1.1433,1.1436,310400000.0
2009-06-24 15:43:00,1.1436,1.1437,1.1434,1.14365,671800025.0
2009-06-24 15:44:00,1.14365,1.1442,1.1435,1.14415,208200000.0
2009-06-24 15:45:00,1.1442,1.1445,1.14395,1.14445,230400000.0
2009-06-24 15:46:00,1.14445,1.14465,1.1439,1.1444,315400001.0
2009-06-24 15:47:00,1.1445,1.1458,1.1445,1.14575,248000000.0
2009-06-24 15:48:00,1.14575,1.1463,1.14525,1.1453,245800000.0
2009-06-24 15:49:00,1.1453,1.1455,1.14505,1.1453,147600000.0
2009-06-24 15:50:00,1.1453,1.14545,1.14475,1.14545,308000000.0
2009-06-24 15:51:00,1.14545,1.146,1.14535,1.1459,248600000.0
2009-06-24 15:52:00,1.1458,1.14595,1.14555,1.14575,231200000.0
2009-06-24 15:53:00,1.1457,1.14575,1.1455,1.1456,146400000.0
2009-06-24 15:54:00,1.1456,1.1457,1.14525,1.14545,264800000.0
2009-06-24 15:55:00,1.14545,1.1455,1.145,1.145,195400000.0
2009-06-24 15:56:00,1.145,1.1451,1.14475,1.1448,67200000.0
2009-06-24 15:57:00,1.1447,1.1447,1.14415,1.14415,109000000.0
2009-06-24 15:58:00,1.14415,1.1447,1.1441,1.14465,204800000.0
2009-06-24 15:59:00,1.14465,1.14505,1.1444,1.145,127600000.0
2009-06-24 16:00:00,1.145,1.1456,1.1448,1.1451,246400000.0
2009-06-24 16:01:00,1.14525,1.14535,1.14515,1.1453,155200000.0
2009-06-24 16:02:00,1.14545,1.1463,1.14545,1.146,165200000.0
2009-06-24 16:03:00,1.1459,1.1461,1.1454,1.1454,160600000.0
2009-06-24 16:04:00,1.1456,1.14575,1.1453,1.14565,155600000.0
2009-06-24 16:05:00,1.14565,1.1461,1.1455,1.146,195500000.0
2009-06-24 16:06:00,1.146,1.1464,1.1457,1.1462,136200000.0
2009-06-24 16:07:00,1.1462,1.1462,1.1453,1.1455,223400000.0
2009-06-24 16:08:00,1.1455,1.1455,1.1447,1.14525,323800000.0
2009-06-24 16:09:00,1.14525,1.14525,1.14485,1.1452,377400000.0
2009-06-24 16:10:00,1.1452,1.1452,1.1441,1.1442,353800001.0
2009-06-24 16:11:00,1.1442,1.1447,1.14415,1.1445,341200000.0
2009-06-24 16:12:00,1.1445,1.1449,1.14435,1.1446,309000000.0
2009-06-24 16:13:00,1.1446,1.14545,1.14435,1.14545,370400000.0
2009-06-24 16:14:00,1.1453,1.1457,1.14515,1.1457,154600000.0
2009-06-24 16:15:00,1.1457,1.1457,1.14515,1.1455,326600000.0
2009-06-24 16:16:00,1.14545,1.14605,1.1454,1.14585,294600000.0
2009-06-24 16:17:00,1.1459,1.1459,1.145,1.1453,205900000.0
2009-06-24 16:18:00,1.1452,1.1455,1.1451,1.1451,122200000.0
2009-06-24 16:19:00,1.1451,1.1451,1.14485,1.1451,78800000.0
2009-06-24 16:20:00,1.1451,1.1452,1.1446,1.1446,140200000.0
2009-06-24 16:21:00,1.1446,1.1448,1.1441,1.1447,242600000.0
2009-06-24 16:22:00,1.1448,1.1458,1.1446,1.1458,299400000.0
2009-06-24 16:23:00,1.14575,1.1461,1.1455,1.1459,223200000.0
2009-06-24 16:24:00,1.1459,1.146,1.1458,1.146,323000000.0
2009-06-24 16:25:00,1.146,1.1463,1.1458,1.1459,371000000.0
2009-06-24 16:26:00,1.1459,1.146,1.1456,1.1459,219600000.0
2009-06-24 16:27:00,1.1458,1.1459,1.14545,1.1456,201000000.0
2009-06-24 16:28:00,1.1457,1.1457,1.14515,1.14545,150800000.0
2009-06-24 16:29:00,1.1455,1.146,1.1455,1.146,166800000.0
2009-06-24 16:30:00,1.146,1.146,1.1452,1.1457,202600000.0
2009-06-24 16:31:00,1.14575,1.1461,1.14575,1.146,174000000.0
2009-06-24 16:32:00,1.146,1.14635,1.14585,1.1463,414400000.0
2009-06-24 16:33:00,1.1463,1.1469,1.1463,1.14665,185800000.0
2009-06-24 16:34:00,1.14665,1.1468,1.1461,1.1463,196200000.0
2009-06-24 16:35:00,1.1463,1.1464,1.146,1.1463,209400000.0
2009-06-24 16:36:00,1.1463,1.14655,1.14625,1.1464,259000000.0
2009-06-24 16:37:00,1.1464,1.1468,1.1462,1.1463,148700000.0
2009-06-24 16:38:00,1.1463,1.1464,1.1459,1.146,181400000.0
2009-06-24 16:39:00,1.146,1.1463,1.14595,1.146,88600000.0
2009-06-24 16:40:00,1.146,1.14625,1.14575,1.1462,193000000.0
2009-06-24 16:41:00,1.1462,1.1466,1.14615,1.1464,416000000.0
2009-06-24 16:42:00,1.1463,1.1466,1.1462,1.1462,157000000.0
2009-06-24 16:43:00,1.1462,1.1463,1.1458,1.146,232600000.0
2009-06-24 16:44:00,1.146,1.1461,1.1454,1.1455,367600000.0
2009-06-24 16:45:00,1.14565,1.1458,1.1452,1.1455,407800003.0
2009-06-24 16:46:00,1.1455,1.1462,1.1455,1.1459,181400000.0
2009-06-24 16:47:00,1.1459,1.14645,1.14585,1.14635,235600000.0
2009-06-24 16:48:00,1.1462,1.1463,1.146,1.146,286000000.0
2009-06-24 16:49:00,1.146,1.1462,1.1456,1.1456,176800000.0
2009-06-24 16:50:00,1.1456,1.1457,1.14465,1.14485,370800000.0
2009-06-24 16:51:00,1.14485,1.145,1.14415,1.14415,368400000.0
2009-06-24 16:52:00,1.14415,1.1449,1.14415,1.1444,198400000.0
2009-06-24 16:53:00,1.14445,1.14525,1.1442,1.14525,243800000.0
2009-06-24 16:54:00,1.1451,1.1453,1.1446,1.145,231100000.0
2009-06-24 16:55:00,1.14505,1.1452,1.1448,1.1448,71400000.0
2009-06-24 16:56:00,1.1448,1.14485,1.1445,1.1447,142800000.0
2009-06-24 16:57:00,1.1447,1.1448,1.14425,1.1448,151000000.0
2009-06-24 16:58:00,1.1448,1.1449,1.1444,1.1448,127600000.0
2009-06-24 16:59:00,1.1446,1.1456,1.1446,1.14535,377399999.0
2009-06-24 17:00:00,1.14535,1.14565,1.1449,1.1452,279000000.0
2009-06-24 17:01:00,1.1452,1.1454,1.1451,1.1453,141200000.0
2009-06-24 17:02:00,1.1453,1.1454,1.14485,1.145,129800000.0
2009-06-24 17:03:00,1.14505,1.14505,1.1442,1.1443,147600000.0
2009-06-24 17:04:00,1.1443,1.14435,1.1438,1.1442,210400000.0
2009-06-24 17:05:00,1.1443,1.14465,1.14415,1.1445,151300000.0
2009-06-24 17:06:00,1.1445,1.14465,1.14425,1.14435,148400000.0
2009-06-24 17:07:00,1.14415,1.14455,1.14415,1.1442,193200000.0
2009-06-24 17:08:00,1.1443,1.1445,1.1443,1.1445,62400000.0
2009-06-24 17:09:00,1.1445,1.14455,1.14425,1.14455,62100000.0
2009-06-24 17:10:00,1.1445,1.1454,1.14445,1.14525,161300000.0
2009-06-24 17:11:00,1.14525,1.14525,1.14505,1.14505,37800000.0
2009-06-24 17:12:00,1.1451,1.14515,1.14495,1.1451,29600000.0
2009-06-24 17:13:00,1.1452,1.14525,1.1449,1.1449,123600000.0
2009-06-24 17:14:00,1.1449,1.145,1.14465,1.14465,164000000.0
2009-06-24 17:15:00,1.1446,1.1446,1.1436,1.1436,127600000.0
2009-06-24 17:16:00,1.1436,1.1441,1.1436,1.1439,121800000.0
2009-06-24 17:17:00,1.1439,1.14425,1.1437,1.14425,112400000.0
2009-06-24 17:18:00,1.14425,1.14425,1.14365,1.14365,76200000.0
2009-06-24 17:19:00,1.14365,1.1438,1.14355,1.1437,108000000.0
2009-06-24 17:20:00,1.1437,1.1441,1.1436,1.144,163200000.0
2009-06-24 17:21:00,1.144,1.144,1.14355,1.1436,197400000.0
2009-06-24 17:22:00,1.1436,1.1436,1.1436,1.1436,96200000.0
2009-06-24 17:23:00,1.1436,1.1436,1.1434,1.1436,66000000.0
2009-06-24 17:24:00,1.14355,1.14445,1.14355,1.14425,331400000.0
2009-06-24 17:25:00,1.14425,1.1445,1.1439,1.1441,506399997.0
2009-06-24 17:26:00,1.1442,1.14445,1.1441,1.1442,551400000.0
2009-06-24 17:27:00,1.1442,1.1442,1.1437,1.144,251800000.0
2009-06-24 17:28:00,1.144,1.1445,1.14375,1.1439,190000000.0
2009-06-24 17:29:00,1.1439,1.14455,1.1439,1.1443,201600000.0
2009-06-24 17:30:00,1.14425,1.1445,1.14375,1.1445,165000000.0
2009-06-24 17:31:00,1.1445,1.1445,1.14415,1.1443,83000000.0
2009-06-24 17:32:00,1.1443,1.1447,1.14425,1.1447,179400000.0
2009-06-24 17:33:00,1.1447,1.1452,1.1445,1.1447,323200000.0
2009-06-24 17:34:00,1.1447,1.1447,1.14415,1.14425,111800000.0
2009-06-24 17:35:00,1.14425,1.1447,1.1442,1.14425,212800000.0
2009-06-24 17:36:00,1.1443,1.1445,1.1442,1.14425,394000000.0
2009-06-24 17:37:00,1.1443,1.1449,1.14425,1.1447,197200000.0
2009-06-24 17:38:00,1.1447,1.1451,1.1447,1.14495,252400000.0
2009-06-24 17:39:00,1.14495,1.1453,1.1449,1.145,177400000.0
2009-06-24 17:40:00,1.1449,1.14605,1.1449,1.1458,600999992.0
2009-06-24 17:41:00,1.1458,1.1465,1.1458,1.1462,684600010.0
2009-06-24 17:42:00,1.14625,1.14645,1.14575,1.1458,210400000.0
2009-06-24 17:43:00,1.1458,1.1459,1.1456,1.1456,171600000.0
2009-06-24 17:44:00,1.1456,1.1456,1.1454,1.14545,81000000.0
2009-06-24 17:45:00,1.1455,1.1463,1.1455,1.1463,171000000.0
2009-06-24 17:46:00,1.1463,1.1464,1.14605,1.14625,122600000.0
2009-06-24 17:47:00,1.1463,1.1463,1.146,1.146,127000000.0
2009-06-24 17:48:00,1.146,1.14685,1.146,1.14685,203400000.0
2009-06-24 17:49:00,1.1468,1.1469,1.14675,1.1468,98000000.0
2009-06-24 17:50:00,1.1468,1.14685,1.14625,1.1463,271200000.0
2009-06-24 17:51:00,1.14625,1.14655,1.1459,1.1459,305800000.0
2009-06-24 17:52:00,1.1459,1.1462,1.14575,1.1458,143400000.0
2009-06-24 17:53:00,1.1459,1.1459,1.14535,1.1455,115600000.0
2009-06-24 17:54:00,1.1455,1.1458,1.14495,1.1458,187400000.0
2009-06-24 17:55:00,1.1459,1.1466,1.1457,1.1464,150200000.0
2009-06-24 17:56:00,1.1464,1.1467,1.1464,1.1467,130400000.0
2009-06-24 17:57:00,1.1467,1.1468,1.14635,1.1464,172000000.0
2009-06-24 17:58:00,1.14655,1.1468,1.1464,1.14655,189300000.0
2009-06-24 17:59:00,1.14655,1.14655,1.14605,1.1461,181400000.0
2009-06-24 18:00:00,1.14615,1.14625,1.1457,1.146,222000000.0
2009-06-24 18:01:00,1.146,1.14605,1.1457,1.1457,221400000.0
2009-06-24 18:02:00,1.14575,1.14575,1.1456,1.14565,165600000.0
2009-06-24 18:03:00,1.14565,1.14565,1.14565,1.14565,87600000.0
2009-06-24 18:04:00,1.14565,1.1459,1.14565,1.1459,97600000.0
2009-06-24 18:05:00,1.1459,1.1459,1.1456,1.1459,88800000.0
2009-06-24 18:06:00,1.1459,1.1459,1.1458,1.1458,43400000.0
2009-06-24 18:07:00,1.1459,1.1461,1.1458,1.14585,135200000.0
2009-06-24 18:08:00,1.1458,1.1463,1.1458,1.1462,80800000.0
2009-06-24 18:09:00,1.1462,1.1462,1.14565,1.14565,136500000.0
2009-06-24 18:10:00,1.14575,1.1461,1.1453,1.14535,112600000.0
2009-06-24 18:11:00,1.14545,1.14585,1.14545,1.1456,44800000.0
2009-06-24 18:12:00,1.1456,1.14575,1.14505,1.1455,125400000.0
2009-06-24 18:13:00,1.1455,1.1459,1.1454,1.14575,95600000.0
2009-06-24 18:14:00,1.14575,1.1461,1.14575,1.1461,52600000.0
2009-06-24 18:15:00,1.1461,1.1469,1.1461,1.1468,127400000.0
2009-06-24 18:16:00,1.1468,1.1475,1.14655,1.1473,234400000.0
2009-06-24 18:17:00,1.14745,1.1476,1.1469,1.1475,173100000.0
2009-06-24 18:18:00,1.1475,1.1477,1.14725,1.14745,239100000.0
2009-06-24 18:19:00,1.14745,1.1476,1.14725,1.1476,104000000.0
2009-06-24 18:20:00,1.1476,1.1477,1.1474,1.1476,239000000.0
2009-06-24 18:21:00,1.1476,1.1484,1.1476,1.1483,211200000.0
2009-06-24 18:22:00,1.1483,1.14865,1.148,1.1486,262500000.0
2009-06-24 18:23:00,1.14845,1.1487,1.1483,1.1483,259600000.0
2009-06-24 18:24:00,1.1483,1.1487,1.1479,1.1484,258200000.0
2009-06-24 18:25:00,1.1484,1.1485,1.1476,1.1483,359599999.0
2009-06-24 18:26:00,1.1483,1.1486,1.14755,1.1485,295200000.0
2009-06-24 18:27:00,1.1484,1.14855,1.1481,1.14815,174000002.0
2009-06-24 18:28:00,1.14815,1.14815,1.14785,1.14785,121000000.0
2009-06-24 18:29:00,1.1479,1.1489,1.1479,1.1484,292000001.0
2009-06-24 18:30:00,1.1485,1.1486,1.1484,1.1486,210800000.0
2009-06-24 18:31:00,1.14855,1.1496,1.14855,1.14935,293000000.0
2009-06-24 18:32:00,1.14935,1.1507,1.14935,1.15,276400000.0
2009-06-24 18:33:00,1.15,1.15035,1.14995,1.15,277800000.0
2009-06-24 18:34:00,1.15015,1.1503,1.14955,1.14955,330000000.0
2009-06-24 18:35:00,1.14965,1.14975,1.1492,1.1493,270000000.0
2009-06-24 18:36:00,1.1493,1.14955,1.14925,1.1495,178200000.0
2009-06-24 18:37:00,1.1495,1.14995,1.1495,1.14995,182200000.0
2009-06-24 18:38:00,1.1499,1.15085,1.1499,1.1507,154200000.0
2009-06-24 18:39:00,1.1507,1.15085,1.15045,1.1505,157600000.0
2009-06-24 18:40:00,1.1505,1.1509,1.1505,1.1506,184200000.0
2009-06-24 18:41:00,1.1506,1.1506,1.1505,1.1505,144000000.0
2009-06-24 18:42:00,1.1505,1.1507,1.15045,1.1506,121400000.0
2009-06-24 18:43:00,1.1506,1.151,1.1506,1.1507,124599999.0
2009-06-24 18:44:00,1.1507,1.1511,1.1506,1.1507,224400000.0
2009-06-24 18:45:00,1.1507,1.1507,1.1501,1.1501,212800000.0
2009-06-24 18:46:00,1.1501,1.1503,1.1501,1.1503,94000000.0
2009-06-24 18:47:00,1.1503,1.1503,1.1503,1.1503,74800000.0
2009-06-24 18:48:00,1.1502,1.1502,1.14945,1.14945,126800000.0
2009-06-24 18:49:00,1.14945,1.14945,1.149,1.1491,97800000.0
2009-06-24 18:50:00,1.1491,1.1493,1.1491,1.1491,83400000.0
2009-06-24 18:51:00,1.14915,1.1493,1.14905,1.14915,99200000.0
2009-06-24 18:52:00,1.1492,1.1493,1.1489,1.1489,103400000.0
2009-06-24 18:53:00,1.1489,1.14915,1.1489,1.14915,66600000.0
2009-06-24 18:54:00,1.14915,1.14915,1.1491,1.14915,12800000.0
2009-06-24 18:55:00,1.1492,1.14935,1.1491,1.14915,26600000.0
2009-06-24 18:56:00,1.14915,1.14925,1.1491,1.14925,70200000.0
2009-06-24 18:57:00,1.14925,1.14925,1.14915,1.14915,7600000.0
2009-06-24 18:58:00,1.14915,1.14925,1.149,1.1491,18000000.0
2009-06-24 18:59:00,1.1491,1.1494,1.14905,1.1493,85200000.0
2009-06-24 19:00:00,1.1493,1.1493,1.149,1.1491,166800000.0
2009-06-24 19:01:00,1.1491,1.1491,1.14825,1.1483,180600000.0
2009-06-24 19:02:00,1.1483,1.1486,1.1483,1.1486,80200000.0
2009-06-24 19:03:00,1.1486,1.1487,1.14845,1.1486,121600000.0
2009-06-24 19:04:00,1.1486,1.1487,1.1485,1.14865,62200000.0
2009-06-24 19:05:00,1.1487,1.1488,1.1486,1.1486,73600000.0
2009-06-24 19:06:00,1.1486,1.1489,1.1486,1.1487,89400000.0
2009-06-24 19:07:00,1.1488,1.1492,1.14875,1.1489,67500000.0
2009-06-24 19:08:00,1.1489,1.1489,1.14855,1.14855,82400000.0
2009-06-24 19:09:00,1.1485,1.1488,1.1485,1.14855,91000000.0
2009-06-24 19:10:00,1.14855,1.1487,1.1482,1.1483,116400000.0
2009-06-24 19:11:00,1.1484,1.1488,1.1483,1.14865,73800000.0
2009-06-24 19:12:00,1.14875,1.1489,1.14855,1.14855,35400000.0
2009-06-24 19:13:00,1.1486,1.1486,1.14825,1.1485,109400000.0
2009-06-24 19:14:00,1.14845,1.14855,1.14825,1.14845,44000000.0
2009-06-24 19:15:00,1.14845,1.14845,1.14815,1.14815,18200000.0
2009-06-24 19:16:00,1.14815,1.14815,1.14805,1.14805,29200000.0
2009-06-24 19:17:00,1.1481,1.1481,1.14785,1.14785,347000000.0
2009-06-24 19:18:00,1.14785,1.14815,1.1478,1.1479,67600000.0
2009-06-24 19:19:00,1.1479,1.1479,1.1475,1.1477,68200000.0
2009-06-24 19:20:00,1.1477,1.1478,1.14735,1.1477,99800000.0
2009-06-24 19:21:00,1.1477,1.1477,1.14735,1.1476,165000000.0
2009-06-24 19:22:00,1.1476,1.1478,1.1475,1.1477,127200000.0
2009-06-24 19:23:00,1.1477,1.148,1.1477,1.148,111800000.0
2009-06-24 19:24:00,1.1481,1.1481,1.14795,1.148,70400000.0
2009-06-24 19:25:00,1.1482,1.1484,1.148,1.1481,235600000.0
2009-06-24 19:26:00,1.14805,1.1484,1.14805,1.1484,107200000.0
2009-06-24 19:27:00,1.1484,1.1485,1.1482,1.1484,146600000.0
2009-06-24 19:28:00,1.1484,1.14855,1.14825,1.1485,87800000.0
2009-06-24 19:29:00,1.1485,1.1487,1.14835,1.14845,99200000.0
2009-06-24 19:30:00,1.1488,1.149,1.14875,1.1488,44200000.0
2009-06-24 19:31:00,1.1488,1.149,1.1488,1.149,61000000.0
2009-06-24 19:32:00,1.149,1.14915,1.14875,1.14885,105000000.0
2009-06-24 19:33:00,1.14885,1.1489,1.1488,1.14885,65600000.0
2009-06-24 19:34:00,1.14885,1.14915,1.1488,1.14915,101600000.0
2009-06-24 19:35:00,1.14915,1.1492,1.14915,1.1492,20600000.0
2009-06-24 19:36:00,1.14925,1.1493,1.1491,1.1492,96600000.0
2009-06-24 19:37:00,1.1492,1.1492,1.1492,1.1492,63600000.0
2009-06-24 19:38:00,1.1492,1.14935,1.1492,1.14935,15200000.0
2009-06-24 19:39:00,1.1494,1.14955,1.14935,1.1494,101200000.0
2009-06-24 19:40:00,1.1494,1.1494,1.1493,1.1494,45400000.0
2009-06-24 19:41:00,1.1494,1.1494,1.1494,1.1494,17200000.0
2009-06-24 19:42:00,1.1494,1.1494,1.14835,1.1486,210600000.0
2009-06-24 19:43:00,1.1486,1.1486,1.14835,1.1484,52800000.0
2009-06-24 19:44:00,1.1486,1.1486,1.1483,1.1484,30600000.0
2009-06-24 19:45:00,1.14845,1.14845,1.1482,1.1484,86400000.0
2009-06-24 19:46:00,1.1484,1.14895,1.14835,1.1488,214800000.0
2009-06-24 19:47:00,1.1488,1.149,1.1484,1.1487,224800000.0
2009-06-24 19:48:00,1.1487,1.149,1.1487,1.149,77400000.0
2009-06-24 19:49:00,1.149,1.14935,1.1489,1.14925,154000000.0
2009-06-24 19:50:00,1.14925,1.14925,1.1488,1.149,257200000.0
2009-06-24 19:51:00,1.149,1.1492,1.14895,1.149,105800000.0
2009-06-24 19:52:00,1.149,1.14905,1.149,1.149,72000000.0
2009-06-24 19:53:00,1.149,1.1492,1.149,1.1492,83600000.0
2009-06-24 19:54:00,1.14935,1.1495,1.14875,1.14905,96600000.0
2009-06-24 19:55:00,1.1491,1.14915,1.14815,1.1483,192800000.0
2009-06-24 19:56:00,1.1483,1.1489,1.1483,1.1487,205200000.0
2009-06-24 19:57:00,1.14875,1.14875,1.1484,1.1484,110200000.0
2009-06-24 19:58:00,1.1484,1.1486,1.1482,1.1482,125000000.0
2009-06-24 19:59:00,1.1482,1.1482,1.1481,1.1481,44600000.0
2009-06-24 20:00:00,1.1481,1.1483,1.1475,1.1476,154599998.0
2009-06-24 20:01:00,1.1476,1.1476,1.14725,1.14725,188800000.0
2009-06-24 20:02:00,1.14735,1.14735,1.14665,1.14665,74200000.0
2009-06-24 20:03:00,1.14665,1.1469,1.14645,1.1467,214000000.0
2009-06-24 20:04:00,1.1466,1.1471,1.1466,1.147,134800000.0
2009-06-24 20:05:00,1.147,1.14705,1.14685,1.147,40000000.0
2009-06-24 20:06:00,1.147,1.147,1.1468,1.1469,57200000.0
2009-06-24 20:07:00,1.1469,1.14705,1.1465,1.14675,160600000.0
2009-06-24 20:08:00,1.1468,1.147,1.1467,1.1469,102400000.0
2009-06-24 20:09:00,1.1469,1.14695,1.1468,1.1469,72200000.0
2009-06-24 20:10:00,1.1469,1.147,1.14685,1.1469,78200000.0
2009-06-24 20:11:00,1.14685,1.14685,1.14655,1.14665,133600000.0
2009-06-24 20:12:00,1.1467,1.1474,1.1467,1.1472,84800000.0
2009-06-24 20:13:00,1.1473,1.1474,1.1472,1.1474,34200000.0
2009-06-24 20:14:00,1.1473,1.14735,1.14715,1.14735,70600000.0
2009-06-24 20:15:00,1.14695,1.1477,1.14607,1.14705,30800000.0
2009-06-24 20:16:00,1.14745,1.1475,1.1465,1.1465,11200000.0
2009-06-24 20:17:00,1.14683,1.14683,1.14683,1.14683,1000000.0
2009-06-24 20:18:00,1.1465,1.1501,1.1465,1.1501,114900001.0
2009-06-24 20:19:00,1.1501,1.1511,1.14895,1.1511,278000000.0
2009-06-24 20:20:00,1.1511,1.1517,1.15075,1.1509,429599996.0
2009-06-24 20:21:00,1.1509,1.1513,1.1488,1.14955,191200000.0
2009-06-24 20:22:00,1.1496,1.14965,1.1475,1.14765,226400000.0
2009-06-24 20:23:00,1.1477,1.1488,1.14655,1.14855,196100000.0
2009-06-24 20:24:00,1.14855,1.1495,1.1484,1.1491,183800000.0
2009-06-24 20:25:00,1.1492,1.1492,1.1479,1.1484,194400000.0
2009-06-24 20:26:00,1.1485,1.1496,1.1485,1.1491,149000000.0
2009-06-24 20:27:00,1.1491,1.1508,1.1491,1.1508,254099997.0
2009-06-24 20:28:00,1.1509,1.1534,1.1509,1.1522,353199999.0
2009-06-24 20:29:00,1.1522,1.15235,1.1508,1.1508,380600000.0
2009-06-24 20:30:00,1.1509,1.152,1.1509,1.1518,290400000.0
2009-06-24 20:31:00,1.1518,1.1529,1.15125,1.15125,390400000.0
2009-06-24 20:32:00,1.15125,1.1525,1.15125,1.1519,280200000.0
2009-06-24 20:33:00,1.152,1.1535,1.1518,1.15275,411800001.0
2009-06-24 20:34:00,1.15275,1.15325,1.1524,1.15295,316400000.0
2009-06-24 20:35:00,1.15295,1.1545,1.15295,1.1544,293999998.0
2009-06-24 20:36:00,1.1543,1.155,1.1542,1.1548,367199996.0
2009-06-24 20:37:00,1.1548,1.1558,1.1548,1.1556,201000000.0
2009-06-24 20:38:00,1.1557,1.1559,1.1551,1.1552,102200000.0
2009-06-24 20:39:00,1.1553,1.1553,1.1545,1.1546,192600000.0
2009-06-24 20:40:00,1.1546,1.1552,1.1546,1.155,368800000.0
2009-06-24 20:41:00,1.1551,1.1551,1.15405,1.1542,302200000.0
2009-06-24 20:42:00,1.1542,1.1544,1.1537,1.15395,294400000.0
2009-06-24 20:43:00,1.15395,1.154,1.15295,1.1533,363200000.0
2009-06-24 20:44:00,1.1532,1.1532,1.15205,1.1521,288900000.0
2009-06-24 20:45:00,1.1521,1.1523,1.15135,1.1519,248100000.0
2009-06-24 20:46:00,1.1519,1.15245,1.1515,1.15225,435200002.0
2009-06-24 20:47:00,1.1523,1.1526,1.15195,1.152,215000000.0
2009-06-24 20:48:00,1.152,1.1528,1.152,1.1527,270200000.0
2009-06-24 20:49:00,1.1526,1.153,1.1526,1.153,290800000.0
2009-06-24 20:50:00,1.1531,1.1534,1.15205,1.1522,269800000.0
2009-06-24 20:51:00,1.1522,1.1523,1.1512,1.1512,236800000.0
2009-06-24 20:52:00,1.15125,1.1514,1.15075,1.1508,277600000.0
2009-06-24 20:53:00,1.1509,1.1513,1.1509,1.1512,99600000.0
2009-06-24 20:54:00,1.15095,1.1515,1.15095,1.1513,100200000.0
2009-06-24 20:55:00,1.1513,1.1513,1.15065,1.15085,121200000.0
2009-06-24 20:56:00,1.15085,1.151,1.1506,1.1509,103600000.0
2009-06-24 20:57:00,1.1509,1.1509,1.15025,1.1503,181600000.0
2009-06-24 20:58:00,1.1503,1.151,1.1503,1.151,109200000.0
2009-06-24 20:59:00,1.151,1.1519,1.15095,1.1517,217000000.0
2009-06-24 21:00:00,1.1517,1.1521,1.15135,1.1517,271500000.0
2009-06-24 21:01:00,1.1517,1.1524,1.1511,1.15235,198400000.0
2009-06-24 21:02:00,1.1523,1.1523,1.15165,1.1521,296400000.0
2009-06-24 21:03:00,1.152,1.1521,1.15165,1.1519,268400000.0
2009-06-24 21:04:00,1.15185,1.1522,1.15175,1.15205,267800000.0
2009-06-24 21:05:00,1.15215,1.1533,1.15215,1.1527,618600002.0
2009-06-24 21:06:00,1.1527,1.1532,1.15225,1.153,354600000.0
2009-06-24 21:07:00,1.15295,1.1533,1.15265,1.15315,227000000.0
2009-06-24 21:08:00,1.1532,1.15375,1.15315,1.15365,156600000.0
2009-06-24 21:09:00,1.1539,1.1543,1.1538,1.15425,281600000.0
2009-06-24 21:10:00,1.15425,1.15515,1.1541,1.155,306800000.0
2009-06-24 21:11:00,1.1549,1.1549,1.15425,1.15425,165800000.0
2009-06-24 21:12:00,1.15455,1.1546,1.15425,1.1543,346600000.0
2009-06-24 21:13:00,1.1543,1.1549,1.15425,1.1549,135700000.0
2009-06-24 21:14:00,1.1549,1.15545,1.15425,1.1543,435000000.0
2009-06-24 21:15:00,1.1543,1.1544,1.15405,1.1544,375200002.0
2009-06-24 21:16:00,1.1546,1.15495,1.1546,1.1547,197400000.0
2009-06-24 21:17:00,1.15465,1.155,1.15425,1.1546,527200000.0
2009-06-24 21:18:00,1.1546,1.1557,1.1546,1.1556,179600000.0
2009-06-24 21:19:00,1.1556,1.1556,1.15475,1.1548,341600000.0
2009-06-24 21:20:00,1.155,1.15515,1.15405,1.15415,287600000.0
2009-06-24 21:21:00,1.15425,1.15465,1.1531,1.1535,425800000.0
2009-06-24 21:22:00,1.15345,1.1537,1.15335,1.15365,177400000.0
2009-06-24 21:23:00,1.1536,1.1539,1.153,1.153,194800000.0
2009-06-24 21:24:00,1.1532,1.1538,1.15305,1.1535,446000000.0
2009-06-24 21:25:00,1.1535,1.15375,1.1534,1.15345,319000000.0
2009-06-24 21:26:00,1.15345,1.1536,1.15325,1.1535,197800000.0
2009-06-24 21:27:00,1.1533,1.15365,1.1533,1.15335,227800000.0
2009-06-24 21:28:00,1.1534,1.1535,1.1526,1.1527,270200000.0
2009-06-24 21:29:00,1.1527,1.1532,1.15255,1.1532,132800000.0
2009-06-24 21:30:00,1.1531,1.1532,1.1526,1.1527,158800000.0
2009-06-24 21:31:00,1.1528,1.153,1.1521,1.15215,199200000.0
2009-06-24 21:32:00,1.15215,1.15265,1.15205,1.15255,281200000.0
2009-06-24 21:33:00,1.15255,1.1529,1.1525,1.1529,222200000.0
2009-06-24 21:34:00,1.153,1.1531,1.15275,1.15275,127600000.0
2009-06-24 21:35:00,1.15275,1.15345,1.15235,1.15345,352800000.0
2009-06-24 21:36:00,1.15345,1.15405,1.15345,1.1535,409200000.0
2009-06-24 21:37:00,1.15355,1.15355,1.1529,1.1532,134000000.0
2009-06-24 21:38:00,1.1532,1.1536,1.153,1.1533,394000000.0
2009-06-24 21:39:00,1.1533,1.1533,1.15285,1.1531,167600000.0
2009-06-24 21:40:00,1.1531,1.1538,1.15295,1.1538,358000000.0
2009-06-24 21:41:00,1.1538,1.1547,1.15375,1.1543,284800000.0
2009-06-24 21:42:00,1.1544,1.1544,1.1537,1.1537,345600000.0
2009-06-24 21:43:00,1.1538,1.154,1.1527,1.1527,365600000.0
2009-06-24 21:44:00,1.15285,1.1534,1.1527,1.153,245400000.0
2009-06-24 21:45:00,1.153,1.1532,1.1527,1.153,339400000.0
2009-06-24 21:46:00,1.153,1.1535,1.1529,1.15305,206000000.0
2009-06-24 21:47:00,1.15305,1.1532,1.1521,1.1522,364200000.0
2009-06-24 21:48:00,1.1525,1.1525,1.15085,1.15145,501000000.0
2009-06-24 21:49:00,1.15145,1.15195,1.1512,1.1518,588200000.0
2009-06-24 21:50:00,1.15185,1.152,1.15155,1.15185,627200000.0
2009-06-24 21:51:00,1.1519,1.153,1.1515,1.1528,415800000.0
2009-06-24 21:52:00,1.1528,1.1536,1.1528,1.15295,415000000.0
2009-06-24 21:53:00,1.15295,1.1534,1.1529,1.1532,367800000.0
2009-06-24 21:54:00,1.1532,1.15335,1.1529,1.15295,259600000.0
2009-06-24 21:55:00,1.15295,1.1531,1.1526,1.1531,643800000.0
2009-06-24 21:56:00,1.15305,1.15315,1.1528,1.1531,526200000.0
2009-06-24 21:57:00,1.1531,1.1535,1.15245,1.1525,331000000.0
2009-06-24 21:58:00,1.1526,1.1527,1.15195,1.1524,236200000.0
2009-06-24 21:59:00,1.15235,1.1527,1.15195,1.15215,195800000.0
2009-06-24 22:00:00,1.15245,1.15285,1.15245,1.1526,254000000.0
2009-06-24 22:01:00,1.15255,1.1527,1.15255,1.1527,21800000.0
2009-06-24 22:02:00,1.1527,1.153,1.15235,1.1526,97200000.0
2009-06-24 22:03:00,1.1526,1.1527,1.1525,1.1526,25800000.0
2009-06-24 22:04:00,1.1526,1.1529,1.1523,1.1529,114000000.0
2009-06-24 22:05:00,1.153,1.15395,1.15285,1.1537,262000000.0
2009-06-24 22:06:00,1.1537,1.1538,1.15365,1.1537,106800000.0
2009-06-24 22:07:00,1.1538,1.1538,1.15335,1.15365,70400000.0
2009-06-24 22:08:00,1.1537,1.15385,1.1535,1.15375,61800000.0
2009-06-24 22:09:00,1.1539,1.1545,1.15385,1.1545,219600000.0
2009-06-24 22:10:00,1.1545,1.15495,1.15445,1.1546,104900000.0
2009-06-24 22:11:00,1.1546,1.1547,1.1545,1.15465,93000000.0
2009-06-24 22:12:00,1.15465,1.1548,1.1546,1.15475,54400000.0
2009-06-24 22:13:00,1.15475,1.1554,1.15475,1.15505,88600000.0
2009-06-24 22:14:00,1.15515,1.1552,1.15475,1.1552,40400000.0
2009-06-24 22:15:00,1.155,1.1551,1.1547,1.15475,57200000.0
2009-06-24 22:16:00,1.1549,1.15505,1.1546,1.15495,77200000.0
2009-06-24 22:17:00,1.15495,1.155,1.15495,1.15495,30400000.0
2009-06-24 22:18:00,1.15495,1.15495,1.15495,1.15495,7200000.0
2009-06-24 22:19:00,1.15495,1.15515,1.15495,1.15515,11000000.0
2009-06-24 22:20:00,1.155,1.1552,1.15485,1.155,40000000.0
2009-06-24 22:21:00,1.15495,1.15505,1.15495,1.155,37600000.0
2009-06-24 22:22:00,1.15505,1.15505,1.1549,1.1549,28600000.0
2009-06-24 22:23:00,1.15495,1.15495,1.15435,1.15445,124100000.0
2009-06-24 22:24:00,1.1548,1.1548,1.1547,1.1548,17000000.0
2009-06-24 22:25:00,1.15475,1.1552,1.15475,1.1552,76200000.0
2009-06-24 22:26:00,1.1556,1.15575,1.1556,1.1557,58400000.0
2009-06-24 22:27:00,1.1559,1.15625,1.1557,1.15595,84000000.0
2009-06-24 22:28:00,1.15605,1.15635,1.15605,1.1562,62800000.0
2009-06-24 22:29:00,1.1562,1.1564,1.15605,1.1563,36800000.0
2009-06-24 22:30:00,1.1563,1.1563,1.15595,1.15595,13000000.0
2009-06-24 22:31:00,1.1562,1.1563,1.15575,1.15595,38400000.0
2009-06-24 22:32:00,1.15595,1.15595,1.15585,1.15595,55600000.0
2009-06-24 22:33:00,1.156,1.156,1.1555,1.1556,46000000.0
2009-06-24 22:34:00,1.1556,1.15645,1.1556,1.1563,108200000.0
2009-06-24 22:35:00,1.1564,1.15655,1.1562,1.1565,66800000.0
2009-06-24 22:36:00,1.1567,1.1567,1.15645,1.15655,64800000.0
2009-06-24 22:37:00,1.1565,1.15685,1.1565,1.1566,113000000.0
2009-06-24 22:38:00,1.1567,1.1567,1.15645,1.15665,33400000.0
2009-06-24 22:39:00,1.1567,1.1567,1.1565,1.1565,17400000.0
2009-06-24 22:40:00,1.1565,1.15655,1.1565,1.15655,17200000.0
2009-06-24 22:41:00,1.15655,1.15655,1.15595,1.15635,59100000.0
2009-06-24 22:42:00,1.15635,1.1564,1.1559,1.1561,111000000.0
2009-06-24 22:43:00,1.1561,1.15655,1.156,1.1565,166000000.0
2009-06-24 22:44:00,1.1567,1.1568,1.15665,1.1568,44800000.0
2009-06-24 22:45:00,1.15675,1.1568,1.1567,1.1568,26800000.0
2009-06-24 22:46:00,1.15675,1.15685,1.15675,1.15685,42000000.0
2009-06-24 22:47:00,1.15685,1.157,1.1566,1.15695,194400000.0
2009-06-24 22:48:00,1.15695,1.15705,1.1564,1.1568,82200000.0
2009-06-24 22:49:00,1.1569,1.1569,1.15645,1.15675,101200000.0
2009-06-24 22:50:00,1.15675,1.15695,1.1565,1.1569,34600000.0
2009-06-24 22:51:00,1.15695,1.15695,1.15675,1.15685,48400000.0
2009-06-24 22:52:00,1.1569,1.15725,1.1569,1.15725,43400000.0
2009-06-24 22:53:00,1.1573,1.1579,1.1571,1.1575,82800000.0
2009-06-24 22:54:00,1.15745,1.15765,1.15745,1.15755,43200000.0
2009-06-24 22:55:00,1.1577,1.1578,1.1575,1.1575,13000000.0
2009-06-24 22:56:00,1.15765,1.15765,1.15765,1.15765,3600000.0
2009-06-24 22:57:00,1.15755,1.1576,1.15695,1.1573,106200000.0
2009-06-24 22:58:00,1.1573,1.15765,1.1571,1.1573,71800000.0
2009-06-24 22:59:00,1.1573,1.1574,1.1573,1.1574,14400000.0
2009-06-24 23:00:00,1.15745,1.15785,1.1573,1.15735,25200000.0
2009-06-24 23:01:00,1.15717,1.15776,1.15701,1.15742,30600000.0
2009-06-24 23:02:00,1.1583,1.1583,1.158,1.158,14400000.0
2009-06-24 23:03:00,1.1578,1.1581,1.1577,1.15805,31400000.0
2009-06-24 23:04:00,1.15805,1.15805,1.1578,1.1578,8200000.0
2009-06-24 23:05:00,1.1578,1.15795,1.1578,1.15795,4600000.0
2009-06-24 23:06:00,1.1578,1.1579,1.1573,1.1574,52800000.0
2009-06-24 23:07:00,1.1574,1.1574,1.1564,1.15665,48000000.0
2009-06-24 23:08:00,1.15665,1.15705,1.15665,1.1567,53400000.0
2009-06-24 23:09:00,1.15665,1.1567,1.15635,1.15635,18600000.0
2009-06-24 23:10:00,1.15655,1.15665,1.15565,1.15615,24600000.0
2009-06-24 23:11:00,1.15635,1.15655,1.1562,1.15655,13200000.0
2009-06-24 23:12:00,1.1566,1.1566,1.15635,1.15655,13800000.0
2009-06-24 23:13:00,1.15635,1.15655,1.1558,1.15635,25400000.0
2009-06-24 23:14:00,1.15645,1.15655,1.15645,1.1565,5000000.0
2009-06-24 23:15:00,1.1566,1.1566,1.1566,1.1566,1200000.0
2009-06-24 23:16:00,1.15645,1.15645,1.15645,1.15645,1200000.0
2009-06-24 23:17:00,1.15626,1.15644,1.15615,1.15632,24000000.0
2009-06-24 23:18:00,1.1566,1.1566,1.1566,1.1566,1200000.0
2009-06-24 23:19:00,1.1565,1.1565,1.15614,1.15615,59800000.0
2009-06-24 23:20:00,1.15665,1.15665,1.1566,1.1566,2400000.0
2009-06-24 23:21:00,1.15665,1.15665,1.1566,1.1566,21600000.0
2009-06-24 23:22:00,1.1566,1.1566,1.1566,1.1566,7000000.0
2009-06-24 23:23:00,1.15655,1.15655,1.15655,1.15655,1200000.0
2009-06-24 23:24:00,1.1566,1.1566,1.15575,1.1559,42400000.0
2009-06-24 23:25:00,1.156,1.156,1.156,1.156,3200000.0
2009-06-24 23:26:00,1.1556,1.1559,1.15515,1.15515,42600000.0
2009-06-24 23:27:00,1.15575,1.15575,1.15515,1.15515,21200000.0
2009-06-24 23:28:00,1.15525,1.15565,1.1552,1.15555,13000000.0
2009-06-24 23:29:00,1.15555,1.15555,1.15555,1.15555,3600000.0
2009-06-24 23:30:00,1.1556,1.1556,1.15555,1.15555,3800000.0
2009-06-24 23:31:00,1.15565,1.15565,1.15515,1.15515,12000000.0
2009-06-24 23:32:00,1.1553,1.1553,1.1552,1.15525,28200000.0
2009-06-24 23:33:00,1.1555,1.1555,1.1555,1.1555,1200000.0
2009-06-24 23:34:00,1.15532,1.15536,1.15504,1.1552,24200000.0
2009-06-24 23:35:00,1.15505,1.15548,1.15502,1.15506,45400000.0
2009-06-24 23:36:00,1.1554,1.15555,1.15525,1.15555,18600000.0
2009-06-24 23:37:00,1.15517,1.15517,1.15498,1.15501,20600000.0
2009-06-24 23:38:00,1.15555,1.15555,1.15555,1.15555,1200000.0
2009-06-24 23:39:00,1.15535,1.15545,1.15525,1.15545,4000000.0
2009-06-24 23:40:00,1.15545,1.15545,1.1551,1.15525,34000000.0
2009-06-24 23:41:00,1.15515,1.15525,1.15495,1.15495,39200000.0
2009-06-24 23:42:00,1.15515,1.15515,1.15495,1.155,13600000.0
2009-06-24 23:43:00,1.15512,1.15512,1.15488,1.15498,44600000.0
2009-06-24 23:44:00,1.15503,1.15512,1.15499,1.15512,22600000.0
2009-06-24 23:45:00,1.155,1.15507,1.15493,1.15504,16600000.0
2009-06-24 23:46:00,1.1553,1.1554,1.1551,1.1554,12800000.0
2009-06-24 23:47:00,1.15545,1.15545,1.15525,1.15545,32600000.0
2009-06-24 23:48:00,1.1556,1.1556,1.15505,1.15505,19000000.0
2009-06-24 23:49:00,1.1552,1.1552,1.1552,1.1552,1600000.0
2009-06-24 23:50:00,1.1553,1.1554,1.1553,1.1553,17000000.0
2009-06-24 23:51:00,1.1553,1.1554,1.1553,1.1553,11400000.0
2009-06-24 23:52:00,1.1555,1.1555,1.1555,1.1555,1200000.0
2009-06-24 23:53:00,1.1555,1.1556,1.1555,1.1556,2400000.0
2009-06-24 23:54:00,1.15545,1.15545,1.15545,1.15545,1200000.0
2009-06-24 23:55:00,1.1555,1.1555,1.1555,1.1555,1200000.0
2009-06-24 23:56:00,1.1555,1.1555,1.1553,1.1553,11000000.0
2009-06-24 23:57:00,1.15507,1.15517,1.15485,1.15485,19400000.0
2009-06-24 23:58:00,1.15545,1.15545,1.1554,1.1554,3600000.0
2009-06-24 23:59:00,1.1554,1.1554,1.1554,1.1554,1200000.0
2009-06-25 00:00:00,1.15525,1.15525,1.15515,1.15525,13400000.0
2009-06-25 00:01:00,1.15525,1.15525,1.15525,1.15525,2800000.0
2009-06-25 00:02:00,1.15525,1.15575,1.15525,1.15575,9200000.0
2009-06-25 00:03:00,1.15575,1.15575,1.15565,1.15565,18800000.0
2009-06-25 00:04:00,1.1557,1.1557,1.1555,1.1556,12000000.0
2009-06-25 00:05:00,1.15565,1.1557,1.15555,1.15565,37200000.0
2009-06-25 00:06:00,1.1557,1.1561,1.1556,1.15605,45600000.0
2009-06-25 00:07:00,1.15605,1.1561,1.15585,1.1559,71200000.0
2009-06-25 00:08:00,1.1559,1.1561,1.15555,1.15555,81400000.0
2009-06-25 00:09:00,1.1556,1.15565,1.1556,1.15565,13200000.0
2009-06-25 00:10:00,1.1556,1.1556,1.15555,1.15555,7600000.0
2009-06-25 00:11:00,1.15555,1.15555,1.15555,1.15555,9000000.0
2009-06-25 00:12:00,1.1556,1.1557,1.1556,1.1557,6800000.0
2009-06-25 00:13:00,1.15575,1.15575,1.15555,1.15575,41000000.0
2009-06-25 00:14:00,1.15575,1.15575,1.15575,1.15575,73000000.0
2009-06-25 00:15:00,1.15575,1.1558,1.1557,1.15575,131000000.0
2009-06-25 00:16:00,1.1558,1.15615,1.1558,1.15615,126800000.0
2009-06-25 00:17:00,1.15595,1.15615,1.1559,1.15615,26400000.0
2009-06-25 00:18:00,1.1559,1.15615,1.15585,1.15615,41200000.0
2009-06-25 00:19:00,1.15615,1.15615,1.1558,1.1559,47200000.0
2009-06-25 00:20:00,1.1559,1.1559,1.15585,1.1559,26600000.0
2009-06-25 00:21:00,1.15595,1.15625,1.15575,1.1559,64600000.0
2009-06-25 00:22:00,1.1558,1.15595,1.15575,1.15595,50800000.0
2009-06-25 00:23:00,1.1561,1.15615,1.1559,1.1559,95200000.0
2009-06-25 00:24:00,1.15595,1.15595,1.1557,1.15575,16800000.0
2009-06-25 00:25:00,1.15575,1.15575,1.15575,1.15575,11400000.0
2009-06-25 00:26:00,1.15575,1.15575,1.15575,1.15575,4800000.0
2009-06-25 00:27:00,1.15575,1.15575,1.15575,1.15575,72000000.0
2009-06-25 00:28:00,1.15575,1.15575,1.15575,1.15575,45600000.0
2009-06-25 00:29:00,1.15575,1.15575,1.15575,1.15575,32000000.0
2009-06-25 00:30:00,1.15575,1.15575,1.15575,1.15575,23400000.0
2009-06-25 00:31:00,1.15575,1.15575,1.15575,1.15575,27000000.0
2009-06-25 00:32:00,1.15575,1.15595,1.15575,1.15595,91200000.0
2009-06-25 00:33:00,1.15595,1.15595,1.15595,1.15595,107800000.0
2009-06-25 00:34:00,1.15595,1.15595,1.15565,1.1557,67600000.0
2009-06-25 00:35:00,1.1557,1.1557,1.1557,1.1557,35200000.0
2009-06-25 00:36:00,1.1557,1.1557,1.1557,1.1557,39600000.0
2009-06-25 00:37:00,1.1557,1.15575,1.15565,1.15565,87200000.0
2009-06-25 00:38:00,1.15565,1.15565,1.15565,1.15565,85000000.0
2009-06-25 00:39:00,1.15565,1.15565,1.15555,1.15555,47200000.0
2009-06-25 00:40:00,1.1553,1.1553,1.1553,1.1553,2800000.0
2009-06-25 00:41:00,1.15515,1.15525,1.1551,1.1551,101600000.0
2009-06-25 00:42:00,1.15505,1.1551,1.15505,1.1551,20000000.0
2009-06-25 00:43:00,1.1551,1.1551,1.15505,1.15505,15600000.0
2009-06-25 00:44:00,1.15515,1.15515,1.15515,1.15515,20400000.0
2009-06-25 00:45:00,1.15515,1.15575,1.15515,1.15545,80600000.0
2009-06-25 00:46:00,1.15545,1.15545,1.15535,1.15535,25800000.0
2009-06-25 00:47:00,1.1553,1.15535,1.15525,1.15525,14000000.0
2009-06-25 00:48:00,1.15525,1.15525,1.1552,1.1552,20000000.0
2009-06-25 00:49:00,1.15515,1.1552,1.15515,1.1552,16000000.0
2009-06-25 00:50:00,1.1552,1.1552,1.15515,1.15515,11000000.0
2009-06-25 00:51:00,1.15515,1.15525,1.15495,1.15525,58800000.0
2009-06-25 00:52:00,1.15525,1.15525,1.15485,1.15515,142200000.0
2009-06-25 00:53:00,1.15515,1.15515,1.15505,1.15505,67600000.0
2009-06-25 00:54:00,1.15505,1.15515,1.15505,1.15515,71600000.0
2009-06-25 00:55:00,1.15515,1.15515,1.15505,1.15515,88800000.0
2009-06-25 00:56:00,1.15515,1.15515,1.15505,1.15505,62000000.0
2009-06-25 00:57:00,1.15485,1.15504,1.15485,1.15486,33400000.0
2009-06-25 00:58:00,1.15505,1.15505,1.15495,1.15495,22000000.0
2009-06-25 00:59:00,1.15495,1.15495,1.15495,1.15495,7600000.0
2009-06-25 01:00:00,1.15525,1.15525,1.1551,1.15515,137200000.0
2009-06-25 01:01:00,1.15525,1.15525,1.15515,1.15515,115000000.0
2009-06-25 01:02:00,1.15515,1.15515,1.15515,1.15515,47000000.0
2009-06-25 01:03:00,1.15515,1.15515,1.15515,1.15515,24000000.0
2009-06-25 01:04:00,1.15515,1.1552,1.15515,1.15515,114400000.0
2009-06-25 01:05:00,1.15486,1.15504,1.15484,1.15496,38200000.0
2009-06-25 01:06:00,1.15515,1.15515,1.15515,1.15515,96000000.0
2009-06-25 01:07:00,1.15515,1.15515,1.15515,1.15515,68000000.0
2009-06-25 01:08:00,1.15515,1.15515,1.15515,1.15515,53000000.0
2009-06-25 01:09:00,1.15515,1.1552,1.15495,1.15495,94600000.0
2009-06-25 01:10:00,1.15495,1.15495,1.15495,1.15495,87200000.0
2009-06-25 01:11:00,1.15495,1.155,1.15495,1.15495,49600000.0
2009-06-25 01:12:00,1.15495,1.15495,1.15495,1.15495,66000000.0
2009-06-25 01:13:00,1.155,1.155,1.15495,1.15495,16800000.0
2009-06-25 01:14:00,1.15475,1.15494,1.1547,1.15494,15600000.0
2009-06-25 01:15:00,1.15495,1.155,1.15495,1.15495,72200000.0
2009-06-25 01:16:00,1.15495,1.15495,1.15495,1.15495,110000000.0
2009-06-25 01:17:00,1.15495,1.15505,1.15495,1.15505,78800000.0
2009-06-25 01:18:00,1.15505,1.15505,1.15505,1.15505,6800000.0
2009-06-25 01:19:00,1.15505,1.15505,1.15505,1.15505,23800000.0
2009-06-25 01:20:00,1.15505,1.15505,1.15505,1.15505,37200000.0
2009-06-25 01:21:00,1.15505,1.15505,1.15505,1.15505,19400000.0
2009-06-25 01:22:00,1.15505,1.15505,1.15505,1.15505,10400000.0
2009-06-25 01:23:00,1.15505,1.15505,1.15505,1.15505,35800000.0
2009-06-25 01:24:00,1.15505,1.15505,1.15505,1.15505,39600000.0
2009-06-25 01:25:00,1.15505,1.15505,1.15505,1.15505,26400000.0
2009-06-25 01:26:00,1.15505,1.15505,1.15505,1.15505,17600000.0
2009-06-25 01:27:00,1.15505,1.15505,1.15505,1.15505,17600000.0
2009-06-25 01:28:00,1.15505,1.15505,1.15485,1.1549,31400000.0
2009-06-25 01:29:00,1.1548,1.15485,1.1548,1.15485,11000000.0
2009-06-25 01:30:00,1.15485,1.15485,1.1548,1.1548,8600000.0
2009-06-25 01:31:00,1.15463,1.15463,1.15448,1.15455,12800000.0
2009-06-25 01:32:00,1.1548,1.1548,1.1548,1.1548,19000000.0
2009-06-25 01:33:00,1.1548,1.1548,1.1548,1.1548,1400000.0
2009-06-25 01:34:00,1.15465,1.15468,1.1545,1.1546,24000000.0
2009-06-25 01:35:00,1.15485,1.1552,1.15465,1.1548,34800000.0
2009-06-25 01:36:00,1.1548,1.1555,1.15475,1.1555,20200000.0
2009-06-25 01:37:00,1.1555,1.1555,1.1553,1.1553,27600000.0
2009-06-25 01:38:00,1.1554,1.1555,1.1553,1.1553,16000000.0
2009-06-25 01:39:00,1.15545,1.1555,1.1553,1.15545,23400000.0
2009-06-25 01:40:00,1.1555,1.1555,1.1553,1.15545,31600000.0
2009-06-25 01:41:00,1.1555,1.1555,1.1553,1.1553,23200000.0
2009-06-25 01:42:00,1.15545,1.1555,1.1553,1.1553,20000000.0
2009-06-25 01:43:00,1.15545,1.1555,1.1553,1.1553,20200000.0
2009-06-25 01:44:00,1.15545,1.1555,1.1553,1.15545,19800000.0
2009-06-25 01:45:00,1.1555,1.1555,1.1553,1.1553,8400000.0
2009-06-25 01:46:00,1.1553,1.1553,1.15475,1.1552,21000000.0
2009-06-25 01:47:00,1.1551,1.1552,1.15505,1.1552,44200000.0
2009-06-25 01:48:00,1.15495,1.1553,1.1548,1.1552,33800000.0
2009-06-25 01:49:00,1.1552,1.15525,1.15515,1.15525,12000000.0
2009-06-25 01:50:00,1.15502,1.15514,1.15482,1.15486,26800000.0
2009-06-25 01:51:00,1.1553,1.1553,1.1553,1.1553,2000000.0
2009-06-25 01:52:00,1.15525,1.1553,1.15525,1.15525,18400000.0
2009-06-25 01:53:00,1.1551,1.1551,1.15505,1.15505,3000000.0
2009-06-25 01:54:00,1.15505,1.15505,1.15505,1.15505,4000000.0
2009-06-25 01:55:00,1.15495,1.1552,1.15495,1.1551,20600000.0
2009-06-25 01:56:00,1.15497,1.15515,1.15472,1.15515,42400000.0
2009-06-25 01:57:00,1.1551,1.15535,1.1551,1.15515,81800000.0
2009-06-25 01:58:00,1.1552,1.1552,1.1552,1.1552,6000000.0
2009-06-25 01:59:00,1.15501,1.15513,1.15456,1.15513,16400000.0
2009-06-25 02:00:00,1.1552,1.1552,1.1549,1.15505,31600000.0
2009-06-25 02:01:00,1.1553,1.1553,1.15505,1.1551,10400000.0
2009-06-25 02:02:00,1.1551,1.1551,1.1551,1.1551,18200000.0
2009-06-25 02:03:00,1.1551,1.1551,1.1551,1.1551,5000000.0
2009-06-25 02:04:00,1.1551,1.1551,1.1547,1.15485,25000000.0
2009-06-25 02:05:00,1.15465,1.1549,1.15465,1.1547,17800000.0
2009-06-25 02:06:00,1.1547,1.1548,1.15445,1.15465,24800000.0
2009-06-25 02:07:00,1.1547,1.1547,1.1545,1.1547,11000000.0
2009-06-25 02:08:00,1.15445,1.1547,1.15385,1.1545,71000000.0
2009-06-25 02:09:00,1.1545,1.1547,1.1543,1.1543,14200000.0
2009-06-25 02:10:00,1.1544,1.1547,1.15435,1.1545,15200000.0
2009-06-25 02:11:00,1.15465,1.1547,1.15435,1.15435,6000000.0
2009-06-25 02:12:00,1.1546,1.1547,1.15435,1.1547,10000000.0
2009-06-25 02:13:00,1.1544,1.1549,1.1544,1.15465,18400000.0
2009-06-25 02:14:00,1.15485,1.15485,1.1547,1.1547,4400000.0
2009-06-25 02:15:00,1.1547,1.1549,1.1546,1.1548,16200000.0
2009-06-25 02:16:00,1.1549,1.1549,1.1546,1.1547,55600000.0
2009-06-25 02:17:00,1.1547,1.1548,1.15435,1.1545,35200000.0
2009-06-25 02:18:00,1.15465,1.1547,1.15445,1.15465,13400000.0
2009-06-25 02:19:00,1.1547,1.1547,1.15445,1.15455,11000000.0
2009-06-25 02:20:00,1.1547,1.1547,1.1546,1.1546,3200000.0
2009-06-25 02:21:00,1.1547,1.1547,1.1543,1.1546,10000000.0
2009-06-25 02:22:00,1.1545,1.1545,1.15425,1.1544,25000000.0
2009-06-25 02:23:00,1.1543,1.1544,1.1543,1.1543,10600000.0
2009-06-25 02:24:00,1.1543,1.1544,1.15415,1.15415,93400000.0
2009-06-25 02:25:00,1.15415,1.1543,1.15415,1.15425,37800000.0
2009-06-25 02:26:00,1.15425,1.1543,1.15425,1.15425,9400000.0
2009-06-25 02:27:00,1.1543,1.1543,1.15402,1.15424,17400000.0
2009-06-25 02:28:00,1.1537,1.15416,1.1537,1.15416,29400000.0
2009-06-25 02:29:00,1.15435,1.1545,1.15425,1.1543,24800000.0
2009-06-25 02:30:00,1.1543,1.15465,1.1542,1.15465,39800000.0
2009-06-25 02:31:00,1.1547,1.1547,1.1543,1.15445,11000000.0
2009-06-25 02:32:00,1.1545,1.1545,1.1543,1.1543,2000000.0
2009-06-25 02:33:00,1.15445,1.15465,1.1543,1.1546,15800000.0
2009-06-25 02:34:00,1.15455,1.15455,1.15455,1.15455,3600000.0
2009-06-25 02:35:00,1.1546,1.1546,1.1545,1.1546,7000000.0
2009-06-25 02:36:00,1.15455,1.15455,1.1542,1.1545,72400000.0
2009-06-25 02:37:00,1.15445,1.15445,1.1538,1.15385,117000000.0
2009-06-25 02:38:00,1.1537,1.1537,1.1536,1.1536,11400000.0
2009-06-25 02:39:00,1.1539,1.154,1.15355,1.1537,25200000.0
2009-06-25 02:40:00,1.1537,1.154,1.15365,1.15395,30400000.0
2009-06-25 02:41:00,1.154,1.154,1.1536,1.1539,19200000.0
2009-06-25 02:42:00,1.1539,1.154,1.1539,1.154,10400000.0
2009-06-25 02:43:00,1.154,1.154,1.15355,1.15355,7200000.0
2009-06-25 02:44:00,1.15375,1.1541,1.1537,1.154,18600000.0
2009-06-25 02:45:00,1.154,1.1541,1.1537,1.15395,23800000.0
2009-06-25 02:46:00,1.15395,1.15425,1.1539,1.15425,55600000.0
2009-06-25 02:47:00,1.15435,1.15435,1.15395,1.15395,47000000.0
2009-06-25 02:48:00,1.1539,1.1539,1.1537,1.1537,19200000.0
2009-06-25 02:49:00,1.15375,1.1539,1.15365,1.15385,31000000.0
2009-06-25 02:50:00,1.1539,1.15465,1.1535,1.15425,58800000.0
2009-06-25 02:51:00,1.15445,1.1545,1.15415,1.1544,55600000.0
2009-06-25 02:52:00,1.1544,1.1544,1.154,1.1541,54000000.0
2009-06-25 02:53:00,1.1542,1.1542,1.15405,1.15415,28600000.0
2009-06-25 02:54:00,1.1543,1.15445,1.15415,1.15445,19400000.0
2009-06-25 02:55:00,1.1545,1.1548,1.1544,1.15455,46600000.0
2009-06-25 02:56:00,1.15455,1.15455,1.15435,1.15435,17400000.0
2009-06-25 02:57:00,1.15435,1.1546,1.154,1.1545,48400000.0
2009-06-25 02:58:00,1.1545,1.1545,1.1545,1.1545,1000000.0
2009-06-25 02:59:00,1.1545,1.1545,1.1541,1.1542,36600000.0
2009-06-25 03:00:00,1.1543,1.1543,1.1542,1.1543,6600000.0
2009-06-25 03:01:00,1.1543,1.15455,1.1542,1.1545,30800000.0
2009-06-25 03:02:00,1.1545,1.15465,1.1545,1.15465,15600000.0
2009-06-25 03:03:00,1.1547,1.1547,1.1547,1.1547,19800000.0
2009-06-25 03:04:00,1.1547,1.155,1.15465,1.1547,39200000.0
2009-06-25 03:05:00,1.1547,1.1553,1.1547,1.1548,33000000.0
2009-06-25 03:06:00,1.1549,1.1549,1.15465,1.15475,11000000.0
2009-06-25 03:07:00,1.1549,1.155,1.15465,1.1547,52800000.0
2009-06-25 03:08:00,1.1547,1.1547,1.1547,1.1547,9000000.0
2009-06-25 03:09:00,1.1547,1.1549,1.1547,1.1548,24200000.0
2009-06-25 03:10:00,1.1548,1.1552,1.1547,1.1552,23800000.0
2009-06-25 03:11:00,1.1552,1.1552,1.15495,1.15515,13600000.0
2009-06-25 03:12:00,1.15515,1.15545,1.15495,1.15525,36600000.0
2009-06-25 03:13:00,1.15525,1.1556,1.1552,1.1556,34400000.0
2009-06-25 03:14:00,1.1556,1.1556,1.15545,1.1556,32600000.0
2009-06-25 03:15:00,1.1556,1.1556,1.15545,1.1555,21000000.0
2009-06-25 03:16:00,1.1556,1.1556,1.15545,1.15545,26400000.0
2009-06-25 03:17:00,1.15545,1.15545,1.15465,1.1547,45000000.0
2009-06-25 03:18:00,1.1548,1.15505,1.1546,1.1549,35000000.0
2009-06-25 03:19:00,1.1549,1.155,1.15485,1.155,12000000.0
2009-06-25 03:20:00,1.15515,1.1552,1.155,1.1551,10400000.0
2009-06-25 03:21:00,1.1551,1.15515,1.1551,1.15515,9000000.0
2009-06-25 03:22:00,1.15515,1.15515,1.155,1.15515,19200000.0
2009-06-25 03:23:00,1.1553,1.1555,1.15525,1.15545,24600000.0
2009-06-25 03:24:00,1.1555,1.1556,1.1553,1.1556,24200000.0
2009-06-25 03:25:00,1.1556,1.1557,1.15535,1.15555,15400000.0
2009-06-25 03:26:00,1.15535,1.1557,1.15535,1.1556,19400000.0
2009-06-25 03:27:00,1.1556,1.1556,1.15535,1.1555,20400000.0
2009-06-25 03:28:00,1.1554,1.1557,1.15535,1.1554,23600000.0
2009-06-25 03:29:00,1.1555,1.1555,1.1554,1.1555,18000000.0
2009-06-25 03:30:00,1.1555,1.1555,1.1554,1.1554,10000000.0
2009-06-25 03:31:00,1.15555,1.1556,1.15535,1.1555,17200000.0
2009-06-25 03:32:00,1.1554,1.15555,1.1554,1.15555,5000000.0
2009-06-25 03:33:00,1.1556,1.1556,1.1554,1.1554,8400000.0
2009-06-25 03:34:00,1.1555,1.1555,1.1554,1.1554,7000000.0
2009-06-25 03:35:00,1.1554,1.1554,1.155,1.15505,8400000.0
2009-06-25 03:36:00,1.1551,1.1555,1.1549,1.1551,22200000.0
2009-06-25 03:37:00,1.1552,1.1552,1.1548,1.1551,36600000.0
2009-06-25 03:38:00,1.1551,1.1552,1.1551,1.1551,24600000.0
2009-06-25 03:39:00,1.1551,1.1551,1.1551,1.1551,10800000.0
2009-06-25 03:40:00,1.1551,1.1551,1.1551,1.1551,10200000.0
2009-06-25 03:41:00,1.1551,1.1551,1.15455,1.15455,10400000.0
2009-06-25 03:42:00,1.15475,1.1549,1.15455,1.1549,20800000.0
2009-06-25 03:43:00,1.1549,1.1549,1.15455,1.15455,31800000.0
2009-06-25 03:44:00,1.15455,1.15505,1.15455,1.15505,14800000.0
2009-06-25 03:45:00,1.1551,1.1552,1.155,1.1552,16600000.0
2009-06-25 03:46:00,1.1552,1.1552,1.15485,1.155,39800000.0
2009-06-25 03:47:00,1.155,1.155,1.15465,1.1548,74400000.0
2009-06-25 03:48:00,1.1548,1.1548,1.15435,1.15435,15600000.0
2009-06-25 03:49:00,1.15445,1.1547,1.1542,1.1544,69200000.0
2009-06-25 03:50:00,1.1545,1.1545,1.15425,1.15445,18800000.0
2009-06-25 03:51:00,1.1545,1.1547,1.15435,1.1544,39600000.0
2009-06-25 03:52:00,1.1545,1.15465,1.15445,1.1545,31600000.0
2009-06-25 03:53:00,1.15445,1.1545,1.15395,1.15395,104800000.0
2009-06-25 03:54:00,1.15405,1.1544,1.15405,1.1544,46200000.0
2009-06-25 03:55:00,1.1544,1.1549,1.1544,1.15485,78400000.0
2009-06-25 03:56:00,1.1549,1.1549,1.15485,1.15485,32800000.0
2009-06-25 03:57:00,1.15475,1.15475,1.15455,1.1546,12000000.0
2009-06-25 03:58:00,1.1546,1.1546,1.1545,1.1545,5000000.0
2009-06-25 03:59:00,1.1545,1.15455,1.15405,1.1541,32000000.0
2009-06-25 04:00:00,1.1541,1.1543,1.1539,1.15415,73000000.0
2009-06-25 04:01:00,1.1542,1.1542,1.15395,1.154,98000000.0
2009-06-25 04:02:00,1.154,1.1541,1.15395,1.1541,90600000.0
2009-06-25 04:03:00,1.154,1.1544,1.15395,1.15425,84200000.0
2009-06-25 04:04:00,1.15435,1.15465,1.15415,1.15445,55000000.0
2009-06-25 04:05:00,1.15455,1.15475,1.1545,1.15465,60800000.0
2009-06-25 04:06:00,1.15455,1.1547,1.1544,1.1547,53400000.0
2009-06-25 04:07:00,1.1548,1.1548,1.15465,1.15475,17400000.0
2009-06-25 04:08:00,1.15431,1.15469,1.15427,1.15469,26000000.0
2009-06-25 04:09:00,1.1546,1.15475,1.1545,1.15475,29600000.0
2009-06-25 04:10:00,1.15475,1.1549,1.1547,1.15485,30000000.0
2009-06-25 04:11:00,1.15485,1.15485,1.1544,1.15445,18800000.0
2009-06-25 04:12:00,1.15445,1.15445,1.1539,1.1539,16000000.0
2009-06-25 04:13:00,1.15405,1.15425,1.15405,1.15425,13000000.0
2009-06-25 04:14:00,1.15435,1.1544,1.1542,1.1544,18200000.0
2009-06-25 04:15:00,1.1544,1.1545,1.15435,1.15435,16600000.0
2009-06-25 04:16:00,1.1544,1.1544,1.15435,1.1544,17800000.0
2009-06-25 04:17:00,1.15435,1.15445,1.15435,1.15445,18600000.0
2009-06-25 04:18:00,1.15445,1.15445,1.15445,1.15445,10000000.0
2009-06-25 04:19:00,1.15445,1.15445,1.1544,1.1544,16600000.0
2009-06-25 04:20:00,1.1544,1.15445,1.15435,1.15445,16000000.0
2009-06-25 04:21:00,1.15445,1.15445,1.15445,1.15445,6600000.0
2009-06-25 04:22:00,1.15445,1.15475,1.15445,1.15475,61200000.0
2009-06-25 04:23:00,1.15432,1.15461,1.15411,1.15459,36200000.0
2009-06-25 04:24:00,1.15475,1.1548,1.15475,1.1548,121600000.0
2009-06-25 04:25:00,1.1548,1.1548,1.1548,1.1548,12000000.0
2009-06-25 04:26:00,1.1549,1.1549,1.1548,1.1548,6000000.0
2009-06-25 04:27:00,1.15485,1.15495,1.15475,1.15495,26200000.0
2009-06-25 04:28:00,1.1548,1.1548,1.1547,1.1547,77600000.0
2009-06-25 04:29:00,1.1548,1.1556,1.1548,1.1552,40000000.0
2009-06-25 04:30:00,1.1552,1.1553,1.1552,1.1553,31800000.0
2009-06-25 04:31:00,1.1553,1.1556,1.15525,1.15545,24400000.0
2009-06-25 04:32:00,1.1555,1.15575,1.15505,1.1553,50800000.0
2009-06-25 04:33:00,1.1553,1.1553,1.155,1.155,27800000.0
2009-06-25 04:34:00,1.155,1.155,1.15495,1.15495,9600000.0
2009-06-25 04:35:00,1.15495,1.15495,1.1544,1.15475,22600000.0
2009-06-25 04:36:00,1.1549,1.1549,1.1544,1.1547,26200000.0
2009-06-25 04:37:00,1.1547,1.1547,1.1545,1.15455,19400000.0
2009-06-25 04:38:00,1.1548,1.155,1.15475,1.155,21600000.0
2009-06-25 04:39:00,1.155,1.155,1.1548,1.1548,13200000.0
2009-06-25 04:40:00,1.1549,1.1553,1.15485,1.1553,43400000.0
2009-06-25 04:41:00,1.1553,1.15545,1.1553,1.15545,15600000.0
2009-06-25 04:42:00,1.1555,1.1555,1.1553,1.15545,7000000.0
2009-06-25 04:43:00,1.1555,1.1555,1.1553,1.15535,6000000.0
2009-06-25 04:44:00,1.15535,1.15535,1.15535,1.15535,16000000.0
2009-06-25 04:45:00,1.15535,1.15535,1.1553,1.1553,7200000.0
2009-06-25 04:46:00,1.1553,1.1553,1.1553,1.1553,6200000.0
2009-06-25 04:47:00,1.1553,1.1553,1.1553,1.1553,2200000.0
2009-06-25 04:48:00,1.1553,1.1553,1.1553,1.1553,11600000.0
2009-06-25 04:49:00,1.1553,1.1554,1.1553,1.1553,9800000.0
2009-06-25 04:50:00,1.1553,1.1553,1.1553,1.1553,7400000.0
2009-06-25 04:51:00,1.1553,1.1553,1.1553,1.1553,9800000.0
2009-06-25 04:52:00,1.1553,1.1553,1.15465,1.15505,63600000.0
2009-06-25 04:53:00,1.155,1.1552,1.1549,1.1552,50600000.0
2009-06-25 04:54:00,1.1552,1.1552,1.15465,1.15495,83000000.0
2009-06-25 04:55:00,1.15495,1.15505,1.1545,1.15475,279400000.0
2009-06-25 04:56:00,1.1544,1.15445,1.15395,1.1541,74000000.0
2009-06-25 04:57:00,1.1541,1.155,1.1541,1.15485,110200000.0
2009-06-25 04:58:00,1.1548,1.1548,1.15475,1.15475,7600000.0
2009-06-25 04:59:00,1.155,1.155,1.15445,1.1545,87400000.0
2009-06-25 05:00:00,1.1545,1.1545,1.1542,1.1544,50800000.0
2009-06-25 05:01:00,1.1544,1.1545,1.1544,1.1545,47400000.0
2009-06-25 05:02:00,1.1545,1.1545,1.1545,1.1545,13200000.0
2009-06-25 05:03:00,1.1545,1.1545,1.1544,1.1544,18600000.0
2009-06-25 05:04:00,1.1544,1.1544,1.1544,1.1544,11000000.0
2009-06-25 05:05:00,1.1544,1.1544,1.1544,1.1544,9000000.0
2009-06-25 05:06:00,1.15435,1.15435,1.1543,1.1543,5000000.0
2009-06-25 05:07:00,1.1543,1.1543,1.1543,1.1543,1000000.0
2009-06-25 05:08:00,1.1543,1.1543,1.1543,1.1543,2000000.0
2009-06-25 05:09:00,1.1543,1.1543,1.1543,1.1543,3000000.0
2009-06-25 05:10:00,1.1543,1.1543,1.1543,1.1543,6000000.0
2009-06-25 05:11:00,1.1543,1.1543,1.1543,1.1543,2000000.0
2009-06-25 05:12:00,1.1543,1.1543,1.1543,1.1543,6000000.0
2009-06-25 05:13:00,1.15425,1.1545,1.15425,1.1545,16400000.0
2009-06-25 05:14:00,1.1545,1.1545,1.1545,1.1545,4800000.0
2009-06-25 05:15:00,1.15445,1.1545,1.15445,1.15445,39000000.0
2009-06-25 05:16:00,1.15445,1.1546,1.15445,1.15445,59200000.0
2009-06-25 05:17:00,1.1545,1.1545,1.15445,1.15445,59800000.0
2009-06-25 05:18:00,1.1545,1.1545,1.1541,1.15415,20400000.0
2009-06-25 05:19:00,1.15415,1.15415,1.1541,1.1541,11000000.0
2009-06-25 05:20:00,1.1541,1.15415,1.1541,1.1541,44600000.0
2009-06-25 05:21:00,1.1541,1.1541,1.15405,1.15405,52600000.0
2009-06-25 05:22:00,1.1541,1.1541,1.15405,1.1541,26000000.0
2009-06-25 05:23:00,1.1541,1.1542,1.1541,1.1542,27600000.0
2009-06-25 05:24:00,1.15415,1.1542,1.1541,1.1542,35600000.0
2009-06-25 05:25:00,1.1542,1.1542,1.1542,1.1542,37600000.0
2009-06-25 05:26:00,1.1542,1.1542,1.1541,1.1542,41200000.0
2009-06-25 05:27:00,1.1542,1.1542,1.1541,1.1541,62000000.0
2009-06-25 05:28:00,1.1541,1.1542,1.1541,1.1542,37600000.0
2009-06-25 05:29:00,1.1542,1.1542,1.15415,1.1542,68400000.0
2009-06-25 05:30:00,1.1542,1.1542,1.15415,1.15415,24000000.0
2009-06-25 05:31:00,1.15415,1.15415,1.1541,1.1541,23800000.0
2009-06-25 05:32:00,1.1541,1.1541,1.1541,1.1541,13400000.0
2009-06-25 05:33:00,1.1541,1.1541,1.1541,1.1541,19800000.0
2009-06-25 05:34:00,1.1541,1.1541,1.1541,1.1541,19200000.0
2009-06-25 05:35:00,1.1541,1.1541,1.1541,1.1541,8200000.0
2009-06-25 05:36:00,1.1541,1.1541,1.1541,1.1541,6400000.0
2009-06-25 05:37:00,1.1541,1.1541,1.1541,1.1541,16400000.0
2009-06-25 05:38:00,1.1541,1.1545,1.1541,1.1545,32600000.0
2009-06-25 05:39:00,1.1547,1.1547,1.15455,1.15455,100800003.0
2009-06-25 05:40:00,1.15455,1.1546,1.15395,1.15395,35600000.0
2009-06-25 05:41:00,1.1541,1.1542,1.15375,1.1541,83200000.0
2009-06-25 05:42:00,1.1541,1.1545,1.1539,1.15415,67600000.0
2009-06-25 05:43:00,1.1542,1.1546,1.1538,1.15405,134200000.0
2009-06-25 05:44:00,1.15415,1.1544,1.15395,1.15395,7200000.0
2009-06-25 05:45:00,1.1543,1.1544,1.15405,1.15415,14600000.0
2009-06-25 05:46:00,1.1542,1.1544,1.15405,1.15415,9000000.0
2009-06-25 05:47:00,1.15414,1.15414,1.15392,1.15392,17000000.0
2009-06-25 05:48:00,1.1543,1.1544,1.15405,1.15415,11200000.0
2009-06-25 05:49:00,1.15415,1.1542,1.15415,1.15415,13800000.0
2009-06-25 05:50:00,1.1542,1.1542,1.1541,1.1541,33400000.0
2009-06-25 05:51:00,1.1541,1.1541,1.1541,1.1541,11600000.0
2009-06-25 05:52:00,1.15415,1.15415,1.1539,1.15395,97000000.0
2009-06-25 05:53:00,1.1541,1.1541,1.1541,1.1541,4200000.0
2009-06-25 05:54:00,1.1541,1.1541,1.1541,1.1541,11600000.0
2009-06-25 05:55:00,1.1541,1.1541,1.15405,1.1541,22800000.0
2009-06-25 05:56:00,1.1541,1.1541,1.15405,1.1541,28600000.0
2009-06-25 05:57:00,1.1541,1.1541,1.1541,1.1541,28800000.0
2009-06-25 05:58:00,1.1541,1.1541,1.15405,1.1541,12000000.0
2009-06-25 05:59:00,1.1541,1.1541,1.15395,1.15395,20400000.0
2009-06-25 06:00:00,1.15395,1.154,1.15395,1.154,87800000.0
2009-06-25 06:01:00,1.15395,1.15395,1.15395,1.15395,59000000.0
2009-06-25 06:02:00,1.15395,1.15395,1.1539,1.1539,25600000.0
2009-06-25 06:03:00,1.15395,1.154,1.15395,1.154,25800000.0
2009-06-25 06:04:00,1.154,1.154,1.15395,1.154,19000000.0
2009-06-25 06:05:00,1.154,1.154,1.15395,1.15395,27000000.0
2009-06-25 06:06:00,1.154,1.154,1.15395,1.15395,15000000.0
2009-06-25 06:07:00,1.15395,1.15395,1.15325,1.15335,45000000.0
2009-06-25 06:08:00,1.15335,1.15335,1.15335,1.15335,15000000.0
2009-06-25 06:09:00,1.1533,1.1533,1.1533,1.1533,36400000.0
2009-06-25 06:10:00,1.15335,1.15335,1.1531,1.15325,153800002.0
2009-06-25 06:11:00,1.15315,1.15315,1.15305,1.15315,127000000.0
2009-06-25 06:12:00,1.15293,1.15311,1.1528,1.15298,50600000.0
2009-06-25 06:13:00,1.15315,1.15315,1.15315,1.15315,12000000.0
2009-06-25 06:14:00,1.15315,1.1534,1.153,1.15315,82000000.0
2009-06-25 06:15:00,1.1532,1.1533,1.153,1.1533,82799999.0
2009-06-25 06:16:00,1.1533,1.1534,1.1533,1.1534,17400000.0
2009-06-25 06:17:00,1.1534,1.1534,1.1534,1.1534,15400000.0
2009-06-25 06:18:00,1.1534,1.1535,1.15325,1.1533,38800000.0
2009-06-25 06:19:00,1.1533,1.1533,1.1533,1.1533,32800000.0
2009-06-25 06:20:00,1.1533,1.1533,1.15325,1.1533,6400000.0
2009-06-25 06:21:00,1.15335,1.15335,1.1533,1.1533,43600000.0
2009-06-25 06:22:00,1.1533,1.1533,1.1533,1.1533,14800000.0
2009-06-25 06:23:00,1.1533,1.1533,1.1533,1.1533,22400000.0
2009-06-25 06:24:00,1.1533,1.1534,1.1533,1.1534,9000000.0
2009-06-25 06:25:00,1.1535,1.1535,1.1535,1.1535,10000000.0
2009-06-25 06:26:00,1.1535,1.1535,1.1534,1.1534,20800000.0
2009-06-25 06:27:00,1.1534,1.1537,1.1534,1.1537,25400000.0
2009-06-25 06:28:00,1.1534,1.1534,1.1534,1.1534,5000000.0
2009-06-25 06:29:00,1.1534,1.1534,1.1534,1.1534,6200000.0
2009-06-25 06:30:00,1.1534,1.1534,1.1534,1.1534,12400000.0
2009-06-25 06:31:00,1.1534,1.1534,1.1534,1.1534,6200000.0
2009-06-25 06:32:00,1.1534,1.1534,1.1534,1.1534,1000000.0
2009-06-25 06:33:00,1.1534,1.1534,1.1534,1.1534,2200000.0
2009-06-25 06:34:00,1.1534,1.1534,1.1534,1.1534,5200000.0
2009-06-25 06:35:00,1.1534,1.1534,1.1534,1.1534,1000000.0
2009-06-25 06:36:00,1.1534,1.1535,1.15335,1.1535,25500000.0
2009-06-25 06:37:00,1.1535,1.1535,1.1535,1.1535,8000000.0
2009-06-25 06:38:00,1.15355,1.15355,1.15345,1.15345,41000000.0
2009-06-25 06:39:00,1.15345,1.15345,1.1534,1.1534,24600000.0
2009-06-25 06:40:00,1.1534,1.1534,1.1534,1.1534,10000000.0
2009-06-25 06:41:00,1.1534,1.15345,1.1534,1.1534,14200000.0
2009-06-25 06:42:00,1.15322,1.15337,1.1532,1.15337,42000000.0
2009-06-25 06:43:00,1.1534,1.1534,1.1534,1.1534,6000000.0
2009-06-25 06:44:00,1.1534,1.1534,1.1534,1.1534,5000000.0
2009-06-25 06:45:00,1.1534,1.15355,1.1534,1.15355,19600000.0
2009-06-25 06:46:00,1.15365,1.1541,1.15345,1.154,69000000.0
2009-06-25 06:47:00,1.15405,1.1542,1.15395,1.15395,69200000.0
2009-06-25 06:48:00,1.154,1.154,1.1537,1.1537,48800000.0
2009-06-25 06:49:00,1.15375,1.15395,1.1537,1.1537,79400000.0
2009-06-25 06:50:00,1.1538,1.15395,1.1538,1.1538,10200000.0
2009-06-25 06:51:00,1.15375,1.15375,1.15375,1.15375,12600000.0
2009-06-25 06:52:00,1.15366,1.15366,1.15343,1.15364,25400000.0
2009-06-25 06:53:00,1.15375,1.1538,1.15375,1.15375,15600000.0
2009-06-25 06:54:00,1.1538,1.15405,1.1537,1.1538,20200000.0
2009-06-25 06:55:00,1.15365,1.15365,1.15355,1.15355,6000000.0
2009-06-25 06:56:00,1.15355,1.15355,1.15345,1.15345,26000000.0
2009-06-25 06:57:00,1.15345,1.15345,1.15345,1.15345,8000000.0
2009-06-25 06:58:00,1.15345,1.1535,1.15345,1.1535,37000000.0
2009-06-25 06:59:00,1.15365,1.1537,1.15365,1.1537,5000000.0
2009-06-25 07:00:00,1.1537,1.1537,1.15335,1.15335,16600000.0
2009-06-25 07:01:00,1.15335,1.1534,1.15335,1.15335,25000000.0
2009-06-25 07:02:00,1.15335,1.1535,1.15335,1.1535,38400000.0
2009-06-25 07:03:00,1.1535,1.1535,1.1534,1.1534,35600000.0
2009-06-25 07:04:00,1.1534,1.15365,1.1534,1.15345,47000000.0
2009-06-25 07:05:00,1.15345,1.1535,1.1534,1.1535,52800000.0
2009-06-25 07:06:00,1.1535,1.1535,1.1534,1.1535,19400000.0
2009-06-25 07:07:00,1.1535,1.1535,1.15335,1.15335,25800000.0
2009-06-25 07:08:00,1.15335,1.15335,1.15325,1.15335,63800000.0
2009-06-25 07:09:00,1.15335,1.15335,1.15335,1.15335,50400000.0
2009-06-25 07:10:00,1.15335,1.15335,1.15335,1.15335,16400000.0
2009-06-25 07:11:00,1.15335,1.15335,1.15335,1.15335,82000000.0
2009-06-25 07:12:00,1.15335,1.1534,1.15335,1.15335,91400000.0
2009-06-25 07:13:00,1.15335,1.15335,1.153,1.15305,87400000.0
2009-06-25 07:14:00,1.15315,1.15315,1.15315,1.15315,10000000.0
2009-06-25 07:15:00,1.15315,1.15325,1.15305,1.15325,56000000.0
2009-06-25 07:16:00,1.1533,1.1533,1.15325,1.15325,27000000.0
2009-06-25 07:17:00,1.15325,1.1533,1.15325,1.15325,17800000.0
2009-06-25 07:18:00,1.15325,1.15325,1.15325,1.15325,18000000.0
2009-06-25 07:19:00,1.15315,1.1532,1.15313,1.15315,101600000.0
2009-06-25 07:20:00,1.15325,1.15345,1.15325,1.15345,55800000.0
2009-06-25 07:21:00,1.15325,1.1533,1.15325,1.15325,22600000.0
2009-06-25 07:22:00,1.1533,1.1533,1.1533,1.1533,2800000.0
2009-06-25 07:23:00,1.1533,1.1534,1.1533,1.1533,20000000.0
2009-06-25 07:24:00,1.1533,1.1534,1.1531,1.1534,20800000.0
2009-06-25 07:25:00,1.1534,1.15355,1.1534,1.15345,16800000.0
2009-06-25 07:26:00,1.15345,1.15345,1.1534,1.1534,19400000.0
2009-06-25 07:27:00,1.15335,1.1534,1.15335,1.1534,9400000.0
2009-06-25 07:28:00,1.1534,1.15345,1.15335,1.1534,17200000.0
2009-06-25 07:29:00,1.1534,1.1534,1.1534,1.1534,1200000.0
2009-06-25 07:30:00,1.1534,1.1534,1.1534,1.1534,3400000.0
2009-06-25 07:31:00,1.1534,1.1534,1.15325,1.1534,13200000.0
2009-06-25 07:32:00,1.15345,1.1537,1.1534,1.1537,74000000.0
2009-06-25 07:33:00,1.15355,1.1537,1.1535,1.1535,95400000.0
2009-06-25 07:34:00,1.15355,1.1537,1.1533,1.15335,98400000.0
2009-06-25 07:35:00,1.1534,1.1539,1.15335,1.15335,43800000.0
2009-06-25 07:36:00,1.15325,1.15335,1.15315,1.1533,43800000.0
2009-06-25 07:37:00,1.15335,1.15335,1.1533,1.15335,20200000.0
2009-06-25 07:38:00,1.15335,1.1535,1.1533,1.1535,42000000.0
2009-06-25 07:39:00,1.1535,1.15355,1.1535,1.1535,22400000.0
2009-06-25 07:40:00,1.1535,1.1535,1.1535,1.1535,6800000.0
2009-06-25 07:41:00,1.1535,1.15355,1.1535,1.15355,24000000.0
2009-06-25 07:42:00,1.15355,1.1537,1.1535,1.15365,20000000.0
2009-06-25 07:43:00,1.1537,1.1538,1.1535,1.1536,23600000.0
2009-06-25 07:44:00,1.15375,1.15375,1.15355,1.15355,78800000.0
2009-06-25 07:45:00,1.1535,1.1535,1.1535,1.1535,13800000.0
2009-06-25 07:46:00,1.1535,1.1535,1.1535,1.1535,8600000.0
2009-06-25 07:47:00,1.1535,1.1538,1.1534,1.1534,25200000.0
2009-06-25 07:48:00,1.15335,1.15365,1.1533,1.15365,44000000.0
2009-06-25 07:49:00,1.1537,1.15375,1.1532,1.1535,23800000.0
2009-06-25 07:50:00,1.15369,1.15431,1.15337,1.15387,193900000.0
2009-06-25 07:51:00,1.15414,1.15433,1.15388,1.15413,240400000.0
2009-06-25 07:52:00,1.1544,1.15453,1.15406,1.15438,287800000.0
2009-06-25 07:53:00,1.15452,1.15453,1.15421,1.15443,224600000.0
2009-06-25 07:54:00,1.15446,1.15455,1.15414,1.15437,194200000.0
2009-06-25 07:55:00,1.15435,1.15451,1.15423,1.15445,151700000.0
2009-06-25 07:56:00,1.15445,1.15462,1.15438,1.15438,171900000.0
2009-06-25 07:57:00,1.15447,1.15468,1.15432,1.15454,176800000.0
2009-06-25 07:58:00,1.15453,1.15458,1.15382,1.1545,129200000.0
2009-06-25 07:59:00,1.1541,1.1541,1.1541,1.1541,1400000.0
2009-06-25 08:00:00,1.1542,1.1544,1.15395,1.1544,75000000.0
2009-06-25 08:01:00,1.1544,1.1545,1.1543,1.1545,137300000.0
2009-06-25 08:02:00,1.1545,1.1548,1.15435,1.15435,54200000.0
2009-06-25 08:03:00,1.15435,1.1547,1.1537,1.15465,99400000.0
2009-06-25 08:04:00,1.1546,1.1547,1.1541,1.1541,243200000.0
2009-06-25 08:05:00,1.154,1.154,1.15395,1.15395,23600000.0
2009-06-25 08:06:00,1.154,1.154,1.15375,1.15375,45200000.0
2009-06-25 08:07:00,1.15395,1.15405,1.1537,1.15385,77400000.0
2009-06-25 08:08:00,1.15385,1.1541,1.15375,1.1538,38200000.0
2009-06-25 08:09:00,1.1538,1.1542,1.1538,1.1539,93800000.0
2009-06-25 08:10:00,1.1539,1.1543,1.15375,1.1543,97000000.0
2009-06-25 08:11:00,1.1543,1.1545,1.1543,1.1544,137200000.0
2009-06-25 08:12:00,1.1545,1.1546,1.1544,1.1546,86400000.0
2009-06-25 08:13:00,1.1546,1.1546,1.15425,1.15425,89800000.0
2009-06-25 08:14:00,1.1543,1.1544,1.1542,1.1542,92800000.0
2009-06-25 08:15:00,1.1542,1.1543,1.1541,1.1542,108600000.0
2009-06-25 08:16:00,1.1542,1.1542,1.1537,1.1539,78200000.0
2009-06-25 08:17:00,1.1539,1.1543,1.1535,1.15355,162200000.0
2009-06-25 08:18:00,1.1536,1.1539,1.1533,1.1535,129600000.0
2009-06-25 08:19:00,1.1536,1.1536,1.15325,1.1535,73800000.0
2009-06-25 08:20:00,1.15345,1.15355,1.15345,1.1535,53000000.0
2009-06-25 08:21:00,1.1535,1.15395,1.1535,1.15395,51600000.0
2009-06-25 08:22:00,1.15395,1.1542,1.15395,1.1542,44000000.0
2009-06-25 08:23:00,1.1542,1.1546,1.15415,1.1542,82200000.0
2009-06-25 08:24:00,1.1542,1.1543,1.1542,1.1543,71400000.0
2009-06-25 08:25:00,1.1543,1.1544,1.15425,1.1543,16600000.0
2009-06-25 08:26:00,1.1544,1.1544,1.15415,1.15425,20200000.0
2009-06-25 08:27:00,1.1543,1.1545,1.1543,1.1545,23400000.0
2009-06-25 08:28:00,1.1546,1.1548,1.1545,1.1547,119200000.0
2009-06-25 08:29:00,1.1547,1.1547,1.1546,1.1547,122400000.0
2009-06-25 08:30:00,1.1547,1.1547,1.1546,1.1546,104400000.0
2009-06-25 08:31:00,1.1546,1.1546,1.1545,1.1546,37200000.0
2009-06-25 08:32:00,1.1546,1.1547,1.15455,1.15455,32200000.0
2009-06-25 08:33:00,1.1545,1.1545,1.1545,1.1545,30200000.0
2009-06-25 08:34:00,1.1545,1.1545,1.1544,1.1544,29400000.0
2009-06-25 08:35:00,1.1544,1.1544,1.15435,1.1544,17200000.0
2009-06-25 08:36:00,1.15435,1.1544,1.15435,1.15435,50400000.0
2009-06-25 08:37:00,1.15435,1.1544,1.15435,1.1544,27800000.0
2009-06-25 08:38:00,1.1544,1.1544,1.1538,1.1539,157000000.0
2009-06-25 08:39:00,1.1539,1.15415,1.1539,1.154,38200000.0
2009-06-25 08:40:00,1.1541,1.1542,1.154,1.1542,80200000.0
2009-06-25 08:41:00,1.15415,1.15445,1.15365,1.1538,191200000.0
2009-06-25 08:42:00,1.1538,1.15385,1.15315,1.1532,183000000.0
2009-06-25 08:43:00,1.1533,1.1533,1.1531,1.1531,41600000.0
2009-06-25 08:44:00,1.1531,1.15335,1.15305,1.15335,43200000.0
2009-06-25 08:45:00,1.15335,1.1534,1.1529,1.1529,99600000.0
2009-06-25 08:46:00,1.15305,1.1531,1.15295,1.1531,35200000.0
2009-06-25 08:47:00,1.1531,1.1532,1.1524,1.15265,151000000.0
2009-06-25 08:48:00,1.15265,1.1528,1.15255,1.1527,36600000.0
2009-06-25 08:49:00,1.15275,1.15325,1.15275,1.153,106800000.0
2009-06-25 08:50:00,1.153,1.153,1.15255,1.15255,70800000.0
2009-06-25 08:51:00,1.15255,1.1526,1.15255,1.15255,14200000.0
2009-06-25 08:52:00,1.1526,1.15265,1.15255,1.15265,29800000.0
2009-06-25 08:53:00,1.15265,1.1528,1.15265,1.1527,89000000.0
2009-06-25 08:54:00,1.1527,1.1531,1.15255,1.153,95200000.0
2009-06-25 08:55:00,1.153,1.153,1.15295,1.15295,14000000.0
2009-06-25 08:56:00,1.153,1.1532,1.153,1.15305,92400000.0
2009-06-25 08:57:00,1.15305,1.1533,1.15305,1.15325,78400000.0
2009-06-25 08:58:00,1.1533,1.15365,1.1533,1.15335,65200000.0
2009-06-25 08:59:00,1.15335,1.15335,1.1532,1.1533,30600000.0
2009-06-25 09:00:00,1.1533,1.1538,1.1532,1.15355,91400000.0
2009-06-25 09:01:00,1.15355,1.1537,1.1533,1.1535,116200000.0
2009-06-25 09:02:00,1.15365,1.154,1.15365,1.154,202400000.0
2009-06-25 09:03:00,1.154,1.15445,1.1539,1.15445,207000000.0
2009-06-25 09:04:00,1.15445,1.1548,1.15435,1.1545,95800000.0
2009-06-25 09:05:00,1.1545,1.1547,1.1545,1.1546,116800000.0
2009-06-25 09:06:00,1.1546,1.1547,1.15425,1.1544,194600000.0
2009-06-25 09:07:00,1.1544,1.1544,1.154,1.154,88600000.0
2009-06-25 09:08:00,1.154,1.1544,1.154,1.15405,88800000.0
2009-06-25 09:09:00,1.1541,1.1541,1.1536,1.15365,70800000.0
2009-06-25 09:10:00,1.1537,1.1539,1.15365,1.1539,192800000.0
2009-06-25 09:11:00,1.154,1.154,1.1539,1.1539,56000000.0
2009-06-25 09:12:00,1.15395,1.15395,1.15365,1.15365,28400000.0
2009-06-25 09:13:00,1.1537,1.1544,1.1537,1.1544,140800000.0
2009-06-25 09:14:00,1.1544,1.1548,1.1541,1.1548,130000000.0
2009-06-25 09:15:00,1.15485,1.1549,1.1545,1.1545,95000000.0
2009-06-25 09:16:00,1.1545,1.15515,1.15435,1.1549,143400000.0
2009-06-25 09:17:00,1.1549,1.1549,1.1545,1.15475,80800000.0
2009-06-25 09:18:00,1.15455,1.1546,1.15435,1.1546,52600000.0
2009-06-25 09:19:00,1.1546,1.155,1.1545,1.15495,173600000.0
2009-06-25 09:20:00,1.15495,1.15505,1.15445,1.1549,92200000.0
2009-06-25 09:21:00,1.1549,1.1552,1.1548,1.1552,76100000.0
2009-06-25 09:22:00,1.1553,1.15575,1.15525,1.1553,135600000.0
2009-06-25 09:23:00,1.1553,1.156,1.1553,1.1558,112800000.0
2009-06-25 09:24:00,1.1558,1.15675,1.15575,1.1565,123600000.0
2009-06-25 09:25:00,1.1565,1.1565,1.1556,1.1558,100000000.0
2009-06-25 09:26:00,1.15585,1.1564,1.1558,1.156,79000000.0
2009-06-25 09:27:00,1.1561,1.15635,1.1559,1.1561,125200000.0
2009-06-25 09:28:00,1.15615,1.1562,1.1561,1.1562,98000000.0
2009-06-25 09:29:00,1.1562,1.15625,1.15605,1.15605,87600000.0
2009-06-25 09:30:00,1.1561,1.1562,1.15605,1.15615,69200000.0
2009-06-25 09:31:00,1.1562,1.1564,1.1562,1.15635,92200000.0
2009-06-25 09:32:00,1.15635,1.1568,1.15635,1.1567,110400000.0
2009-06-25 09:33:00,1.15685,1.1573,1.15685,1.157,110000000.0
2009-06-25 09:34:00,1.15675,1.15675,1.1564,1.1565,145400000.0
2009-06-25 09:35:00,1.15645,1.15645,1.1557,1.15575,46800000.0
2009-06-25 09:36:00,1.1558,1.15615,1.15575,1.15595,69200000.0
2009-06-25 09:37:00,1.15595,1.15595,1.1559,1.1559,27400000.0
2009-06-25 09:38:00,1.1559,1.1561,1.1558,1.1559,76000000.0
2009-06-25 09:39:00,1.1559,1.1559,1.1557,1.15575,49400000.0
2009-06-25 09:40:00,1.1557,1.1558,1.15545,1.15545,59800000.0
2009-06-25 09:41:00,1.15545,1.1555,1.15525,1.15545,59000000.0
2009-06-25 09:42:00,1.15545,1.1555,1.1553,1.1553,55600000.0
2009-06-25 09:43:00,1.1553,1.1553,1.15505,1.1552,118200000.0
2009-06-25 09:44:00,1.1552,1.1554,1.1552,1.15535,49200000.0
2009-06-25 09:45:00,1.15555,1.1557,1.15555,1.1557,40800000.0
2009-06-25 09:46:00,1.1557,1.1559,1.15555,1.1558,76800000.0
2009-06-25 09:47:00,1.1558,1.15635,1.1558,1.1563,72600000.0
2009-06-25 09:48:00,1.1563,1.1563,1.1559,1.15605,111800000.0
2009-06-25 09:49:00,1.15605,1.1561,1.1556,1.15595,126200000.0
2009-06-25 09:50:00,1.15595,1.15605,1.1557,1.15605,65800000.0
2009-06-25 09:51:00,1.15605,1.15605,1.15525,1.1554,82200000.0
2009-06-25 09:52:00,1.15545,1.1556,1.15525,1.15535,75000000.0
2009-06-25 09:53:00,1.15535,1.15575,1.15535,1.1556,95400000.0
2009-06-25 09:54:00,1.1556,1.1558,1.15515,1.1556,90600000.0
2009-06-25 09:55:00,1.1556,1.1559,1.15545,1.1556,58000000.0
2009-06-25 09:56:00,1.15555,1.1556,1.15525,1.15525,24000000.0
2009-06-25 09:57:00,1.15525,1.15525,1.15495,1.15495,141200000.0
2009-06-25 09:58:00,1.15495,1.15505,1.1547,1.15475,45400000.0
2009-06-25 09:59:00,1.15475,1.1549,1.15425,1.15465,191800000.0
2009-06-25 10:00:00,1.15465,1.1548,1.1545,1.1546,169600000.0
2009-06-25 10:01:00,1.1546,1.15495,1.1546,1.1549,68800000.0
2009-06-25 10:02:00,1.15485,1.15495,1.15475,1.15495,51000000.0
2009-06-25 10:03:00,1.15495,1.155,1.1548,1.15495,56000000.0
2009-06-25 10:04:00,1.15495,1.1552,1.15495,1.15495,52200000.0
2009-06-25 10:05:00,1.15495,1.15495,1.15385,1.15395,220000000.0
2009-06-25 10:06:00,1.15395,1.15405,1.1538,1.1538,111400000.0
2009-06-25 10:07:00,1.1538,1.1538,1.1535,1.15355,80000000.0
2009-06-25 10:08:00,1.1535,1.1537,1.1535,1.1536,83400000.0
2009-06-25 10:09:00,1.1536,1.1538,1.15345,1.1537,106400000.0
2009-06-25 10:10:00,1.1537,1.1537,1.15325,1.15325,115000000.0
2009-06-25 10:11:00,1.153,1.15305,1.1526,1.1528,101200000.0
2009-06-25 10:12:00,1.1528,1.15285,1.1526,1.15275,57000000.0
2009-06-25 10:13:00,1.15275,1.1528,1.1527,1.1528,30600000.0
2009-06-25 10:14:00,1.1528,1.1533,1.1528,1.1531,155400000.0
2009-06-25 10:15:00,1.15315,1.15315,1.1529,1.15315,154600000.0
2009-06-25 10:16:00,1.15315,1.15315,1.15275,1.1528,156400000.0
2009-06-25 10:17:00,1.15265,1.1527,1.1525,1.1526,70800000.0
2009-06-25 10:18:00,1.1526,1.15315,1.1526,1.15315,169000000.0
2009-06-25 10:19:00,1.15315,1.15335,1.153,1.15335,281000000.0
2009-06-25 10:20:00,1.15335,1.1535,1.15335,1.1535,106800000.0
2009-06-25 10:21:00,1.1535,1.1535,1.1531,1.15315,44400000.0
2009-06-25 10:22:00,1.15315,1.15335,1.15315,1.15315,76200000.0
2009-06-25 10:23:00,1.15315,1.15315,1.1528,1.15285,62400000.0
2009-06-25 10:24:00,1.1529,1.15315,1.1529,1.1531,49200000.0
2009-06-25 10:25:00,1.1531,1.1532,1.15305,1.1531,97000000.0
2009-06-25 10:26:00,1.1531,1.15345,1.1531,1.15345,34400000.0
2009-06-25 10:27:00,1.15345,1.15355,1.15345,1.1535,21000000.0
2009-06-25 10:28:00,1.1535,1.15365,1.1534,1.1534,21200000.0
2009-06-25 10:29:00,1.15355,1.15385,1.15355,1.15385,43800000.0
2009-06-25 10:30:00,1.1539,1.1539,1.15365,1.15365,40600000.0
2009-06-25 10:31:00,1.15365,1.15365,1.1534,1.1535,45000000.0
2009-06-25 10:32:00,1.1535,1.1535,1.15315,1.15325,90600000.0
2009-06-25 10:33:00,1.15325,1.15335,1.15325,1.15325,233600000.0
2009-06-25 10:34:00,1.15325,1.1533,1.15325,1.1533,29600000.0
2009-06-25 10:35:00,1.1533,1.15375,1.1532,1.1537,184200000.0
2009-06-25 10:36:00,1.1537,1.15385,1.1534,1.1534,136000000.0
2009-06-25 10:37:00,1.1533,1.1534,1.15325,1.1533,52000000.0
2009-06-25 10:38:00,1.1533,1.1533,1.15325,1.1533,18800000.0
2009-06-25 10:39:00,1.1534,1.15345,1.1528,1.1529,66200000.0
2009-06-25 10:40:00,1.1529,1.15295,1.15275,1.15295,36600000.0
2009-06-25 10:41:00,1.15295,1.15295,1.1526,1.1526,107800000.0
2009-06-25 10:42:00,1.1526,1.1529,1.1526,1.15275,120200000.0
2009-06-25 10:43:00,1.1527,1.1529,1.1527,1.1529,26000000.0
2009-06-25 10:44:00,1.1529,1.1529,1.15275,1.1528,55800000.0
2009-06-25 10:45:00,1.15275,1.15275,1.1527,1.1527,38800000.0
2009-06-25 10:46:00,1.15275,1.15275,1.15265,1.15265,15800000.0
2009-06-25 10:47:00,1.15265,1.15275,1.1526,1.15275,26000000.0
2009-06-25 10:48:00,1.15285,1.15325,1.15285,1.15315,77600000.0
2009-06-25 10:49:00,1.15315,1.15315,1.15305,1.15305,20200000.0
2009-06-25 10:50:00,1.15305,1.15305,1.15305,1.15305,13000000.0
2009-06-25 10:51:00,1.15305,1.15335,1.15305,1.15335,33600000.0
2009-06-25 10:52:00,1.1534,1.15415,1.1534,1.1541,75800000.0
2009-06-25 10:53:00,1.1541,1.1541,1.15375,1.15395,80600000.0
2009-06-25 10:54:00,1.15395,1.15415,1.15385,1.15415,77200000.0
2009-06-25 10:55:00,1.1541,1.15415,1.1541,1.15415,29800000.0
2009-06-25 10:56:00,1.15425,1.15445,1.15415,1.15435,217400000.0
2009-06-25 10:57:00,1.15435,1.15445,1.15415,1.15425,586800013.0
2009-06-25 10:58:00,1.15425,1.1543,1.15415,1.1543,262000000.0
2009-06-25 10:59:00,1.15435,1.1549,1.15425,1.1547,152400000.0
2009-06-25 11:00:00,1.15475,1.1552,1.15455,1.1551,217800000.0
2009-06-25 11:01:00,1.1551,1.1551,1.15455,1.1546,118400000.0
2009-06-25 11:02:00,1.15455,1.1546,1.15425,1.1543,126600000.0
2009-06-25 11:03:00,1.1543,1.1547,1.15425,1.15455,106400000.0
2009-06-25 11:04:00,1.15455,1.1546,1.15375,1.15385,123800000.0
2009-06-25 11:05:00,1.1539,1.1545,1.15365,1.1544,98000000.0
2009-06-25 11:06:00,1.1544,1.1545,1.15415,1.15415,57600000.0
2009-06-25 11:07:00,1.15415,1.1543,1.1541,1.1542,89800000.0
2009-06-25 11:08:00,1.1542,1.1542,1.15385,1.154,80200000.0
2009-06-25 11:09:00,1.1541,1.15455,1.15405,1.1543,49000000.0
2009-06-25 11:10:00,1.1543,1.1545,1.1542,1.15425,41000000.0
2009-06-25 11:11:00,1.15435,1.1544,1.15425,1.15435,70000000.0
2009-06-25 11:12:00,1.1544,1.155,1.1544,1.1548,88600000.0
2009-06-25 11:13:00,1.15475,1.15495,1.15475,1.15495,117000000.0
2009-06-25 11:14:00,1.155,1.155,1.1543,1.1545,149800000.0
2009-06-25 11:15:00,1.1545,1.15485,1.1544,1.15485,40800000.0
2009-06-25 11:16:00,1.1548,1.1549,1.1548,1.15485,11000000.0
2009-06-25 11:17:00,1.15485,1.155,1.1548,1.15485,46800000.0
2009-06-25 11:18:00,1.15485,1.1551,1.15485,1.155,24800000.0
2009-06-25 11:19:00,1.155,1.15515,1.15495,1.15495,108600000.0
2009-06-25 11:20:00,1.15495,1.155,1.15485,1.155,52600000.0
2009-06-25 11:21:00,1.155,1.1552,1.1548,1.15515,275799998.0
2009-06-25 11:22:00,1.15515,1.15595,1.15515,1.15555,157200000.0
2009-06-25 11:23:00,1.15555,1.1557,1.1555,1.1556,58200000.0
2009-06-25 11:24:00,1.1556,1.1557,1.1556,1.1557,20800000.0
2009-06-25 11:25:00,1.1557,1.1558,1.15565,1.1557,67800000.0
2009-06-25 11:26:00,1.1557,1.1558,1.1552,1.1558,73000000.0
2009-06-25 11:27:00,1.15585,1.15605,1.15585,1.1559,63200000.0
2009-06-25 11:28:00,1.1559,1.156,1.1559,1.156,39400000.0
2009-06-25 11:29:00,1.156,1.15635,1.1559,1.15635,156400000.0
2009-06-25 11:30:00,1.15645,1.15695,1.15645,1.15685,75000000.0
2009-06-25 11:31:00,1.15685,1.15685,1.15655,1.15655,36400000.0
2009-06-25 11:32:00,1.15655,1.15655,1.1551,1.15575,164200000.0
2009-06-25 11:33:00,1.1558,1.1558,1.15475,1.15495,140000000.0
2009-06-25 11:34:00,1.15515,1.1556,1.15505,1.15545,82600000.0
2009-06-25 11:35:00,1.15545,1.15555,1.1551,1.1552,111000000.0
2009-06-25 11:36:00,1.1552,1.1554,1.155,1.15505,70600000.0
2009-06-25 11:37:00,1.1551,1.1555,1.1551,1.1555,77000000.0
2009-06-25 11:38:00,1.15525,1.1561,1.1552,1.1561,52600000.0
2009-06-25 11:39:00,1.1561,1.1561,1.15505,1.1561,205600000.0
2009-06-25 11:40:00,1.15605,1.1566,1.1557,1.15615,141200000.0
2009-06-25 11:41:00,1.1564,1.1567,1.15595,1.1561,134600000.0
2009-06-25 11:42:00,1.15615,1.1567,1.15615,1.15665,42000000.0
2009-06-25 11:43:00,1.15665,1.157,1.15665,1.1569,49000000.0
2009-06-25 11:44:00,1.1569,1.15695,1.15665,1.1568,61000000.0
2009-06-25 11:45:00,1.1569,1.1571,1.1567,1.1568,64400000.0
2009-06-25 11:46:00,1.1569,1.1571,1.1568,1.15695,154400000.0
2009-06-25 11:47:00,1.15695,1.15705,1.15655,1.15695,47400000.0
2009-06-25 11:48:00,1.1569,1.15695,1.1566,1.1566,19800000.0
2009-06-25 11:49:00,1.15665,1.1568,1.15645,1.1566,80600000.0
2009-06-25 11:50:00,1.15655,1.15705,1.1565,1.157,74400000.0
2009-06-25 11:51:00,1.157,1.157,1.15665,1.1569,67000000.0
2009-06-25 11:52:00,1.1569,1.1569,1.1568,1.1569,34000000.0
2009-06-25 11:53:00,1.1569,1.15705,1.1569,1.15705,62800000.0
2009-06-25 11:54:00,1.15705,1.1571,1.15685,1.1571,88800000.0
2009-06-25 11:55:00,1.1571,1.1571,1.1567,1.15675,43800000.0
2009-06-25 11:56:00,1.15685,1.15745,1.15685,1.15725,91800000.0
2009-06-25 11:57:00,1.15725,1.1575,1.15725,1.15725,66600000.0
2009-06-25 11:58:00,1.15745,1.15795,1.1572,1.1575,129800000.0
2009-06-25 11:59:00,1.1575,1.1583,1.1574,1.15825,215200000.0
2009-06-25 12:00:00,1.15825,1.1586,1.158,1.1586,157799999.0
2009-06-25 12:01:00,1.1586,1.1588,1.15835,1.1586,250400000.0
2009-06-25 12:02:00,1.1584,1.1584,1.158,1.15805,126400000.0
2009-06-25 12:03:00,1.15815,1.15815,1.158,1.15805,205800000.0
2009-06-25 12:04:00,1.15815,1.15845,1.15815,1.15845,45800000.0
2009-06-25 12:05:00,1.15845,1.1585,1.15845,1.15845,64000000.0
2009-06-25 12:06:00,1.15845,1.15875,1.158,1.15855,160999999.0
2009-06-25 12:07:00,1.15865,1.15905,1.15865,1.15885,169600000.0
2009-06-25 12:08:00,1.1589,1.15905,1.1587,1.1588,65800000.0
2009-06-25 12:09:00,1.1589,1.1593,1.15875,1.15895,71600000.0
2009-06-25 12:10:00,1.15915,1.15935,1.15885,1.1589,103400000.0
2009-06-25 12:11:00,1.1589,1.1592,1.15875,1.1588,120200000.0
2009-06-25 12:12:00,1.1588,1.1593,1.1588,1.1592,71400000.0
2009-06-25 12:13:00,1.1592,1.1592,1.15885,1.1592,119600000.0
2009-06-25 12:14:00,1.1592,1.15925,1.15895,1.15895,103800000.0
2009-06-25 12:15:00,1.15895,1.1592,1.1589,1.159,85400000.0
2009-06-25 12:16:00,1.15895,1.1593,1.15895,1.15905,195000000.0
2009-06-25 12:17:00,1.15905,1.15945,1.15905,1.15945,253800000.0
2009-06-25 12:18:00,1.15955,1.15965,1.15885,1.1589,83200000.0
2009-06-25 12:19:00,1.1589,1.1592,1.15855,1.1592,273000001.0
2009-06-25 12:20:00,1.1592,1.1596,1.1591,1.1593,103400000.0
2009-06-25 12:21:00,1.1593,1.1597,1.1592,1.1596,61200000.0
2009-06-25 12:22:00,1.1596,1.1598,1.1594,1.15955,76800000.0
2009-06-25 12:23:00,1.1596,1.1597,1.1592,1.15935,95000000.0
2009-06-25 12:24:00,1.15935,1.1596,1.15925,1.1595,133000000.0
2009-06-25 12:25:00,1.1595,1.1596,1.15945,1.1596,158600000.0
2009-06-25 12:26:00,1.1596,1.1597,1.1594,1.1596,223400000.0
2009-06-25 12:27:00,1.1596,1.16065,1.1595,1.16055,576600000.0
2009-06-25 12:28:00,1.16055,1.16065,1.16045,1.1605,234600000.0
2009-06-25 12:29:00,1.1605,1.16065,1.1605,1.16055,143200000.0
2009-06-25 12:30:00,1.16055,1.1611,1.16035,1.16075,187799998.0
2009-06-25 12:31:00,1.1608,1.16095,1.16055,1.1609,164000000.0
2009-06-25 12:32:00,1.1609,1.1609,1.15955,1.1602,265600000.0
2009-06-25 12:33:00,1.1602,1.1603,1.1598,1.15985,102800000.0
2009-06-25 12:34:00,1.15985,1.15985,1.15965,1.15975,74400000.0
2009-06-25 12:35:00,1.1598,1.1604,1.1596,1.16015,107200000.0
2009-06-25 12:36:00,1.1602,1.1604,1.16,1.16,143600000.0
2009-06-25 12:37:00,1.16,1.1602,1.1599,1.16015,125000000.0
2009-06-25 12:38:00,1.16015,1.16015,1.16005,1.1601,116200000.0
2009-06-25 12:39:00,1.1601,1.1604,1.16005,1.1604,97300000.0
2009-06-25 12:40:00,1.1605,1.1605,1.1604,1.1605,56600000.0
2009-06-25 12:41:00,1.1605,1.1606,1.16035,1.1605,101200000.0
2009-06-25 12:42:00,1.1605,1.16115,1.16045,1.16095,99400000.0
2009-06-25 12:43:00,1.16095,1.16095,1.16055,1.16075,73400000.0
2009-06-25 12:44:00,1.1608,1.1608,1.1603,1.1604,102000000.0
2009-06-25 12:45:00,1.16045,1.1606,1.16045,1.1605,48600000.0
2009-06-25 12:46:00,1.1605,1.1605,1.1603,1.16035,52200000.0
2009-06-25 12:47:00,1.16035,1.1606,1.16035,1.1605,66200000.0
2009-06-25 12:48:00,1.16045,1.1612,1.16045,1.1612,53800000.0
2009-06-25 12:49:00,1.1613,1.1617,1.1613,1.1615,237000000.0
2009-06-25 12:50:00,1.1615,1.16175,1.16115,1.16175,176600000.0
2009-06-25 12:51:00,1.16175,1.1624,1.16165,1.16205,300800001.0
2009-06-25 12:52:00,1.16215,1.1623,1.1621,1.1621,97000000.0
2009-06-25 12:53:00,1.1621,1.16215,1.16155,1.16155,128400000.0
2009-06-25 12:54:00,1.1615,1.1616,1.16095,1.16095,63800000.0
2009-06-25 12:55:00,1.16095,1.161,1.1609,1.161,20800000.0
2009-06-25 12:56:00,1.161,1.1619,1.16095,1.16175,248000000.0
2009-06-25 12:57:00,1.16175,1.1619,1.16155,1.1616,69600000.0
2009-06-25 12:58:00,1.1617,1.16205,1.1616,1.1619,73600000.0
2009-06-25 12:59:00,1.1619,1.1621,1.1617,1.16185,61500000.0
2009-06-25 13:00:00,1.16195,1.16205,1.1618,1.16205,79200000.0
2009-06-25 13:01:00,1.1621,1.16225,1.16185,1.1619,393600003.0
2009-06-25 13:02:00,1.1619,1.16275,1.1619,1.16255,515399998.0
2009-06-25 13:03:00,1.16255,1.1631,1.16255,1.16295,647400009.0
2009-06-25 13:04:00,1.16295,1.1631,1.1625,1.16295,212400000.0
2009-06-25 13:05:00,1.16295,1.16315,1.16295,1.1631,310000000.0
2009-06-25 13:06:00,1.1631,1.16315,1.1627,1.1629,296200000.0
2009-06-25 13:07:00,1.16295,1.16365,1.16295,1.1635,198200000.0
2009-06-25 13:08:00,1.1634,1.1636,1.16325,1.16325,142600000.0
2009-06-25 13:09:00,1.16325,1.16325,1.1625,1.16255,143800000.0
2009-06-25 13:10:00,1.16255,1.1629,1.1625,1.1628,249000000.0
2009-06-25 13:11:00,1.1629,1.1629,1.16265,1.16275,62400000.0
2009-06-25 13:12:00,1.16275,1.1629,1.1625,1.1628,199000000.0
2009-06-25 13:13:00,1.1628,1.1628,1.1625,1.1627,95200000.0
2009-06-25 13:14:00,1.1627,1.1627,1.16245,1.16265,88400000.0
2009-06-25 13:15:00,1.1627,1.1632,1.1626,1.1632,74000000.0
2009-06-25 13:16:00,1.1632,1.1632,1.16235,1.16235,48800000.0
2009-06-25 13:17:00,1.16225,1.1624,1.1621,1.1622,51000000.0
2009-06-25 13:18:00,1.1622,1.16265,1.1622,1.1622,57200000.0
2009-06-25 13:19:00,1.1622,1.1624,1.16215,1.16225,71800000.0
2009-06-25 13:20:00,1.16225,1.16235,1.1618,1.16195,65200000.0
2009-06-25 13:21:00,1.162,1.162,1.16165,1.16165,35200000.0
2009-06-25 13:22:00,1.16165,1.16165,1.16095,1.16165,105000001.0
2009-06-25 13:23:00,1.16165,1.162,1.16145,1.162,358800006.0
2009-06-25 13:24:00,1.162,1.1624,1.162,1.16225,255600000.0
2009-06-25 13:25:00,1.16225,1.16245,1.16175,1.1618,152800000.0
2009-06-25 13:26:00,1.1617,1.162,1.1616,1.16175,103400000.0
2009-06-25 13:27:00,1.16175,1.1618,1.1616,1.1616,63600000.0
2009-06-25 13:28:00,1.16165,1.16165,1.16155,1.16155,115000000.0
2009-06-25 13:29:00,1.16155,1.1616,1.16055,1.16075,424199995.0
2009-06-25 13:30:00,1.16075,1.161,1.1606,1.1607,150600000.0
2009-06-25 13:31:00,1.1607,1.1609,1.16025,1.16055,213800000.0
2009-06-25 13:32:00,1.1605,1.16075,1.16045,1.1607,113600000.0
2009-06-25 13:33:00,1.1607,1.1608,1.16045,1.16055,181000000.0
2009-06-25 13:34:00,1.16055,1.1607,1.16045,1.1605,123800000.0
2009-06-25 13:35:00,1.1605,1.1606,1.16025,1.1606,323400000.0
2009-06-25 13:36:00,1.1606,1.1606,1.16015,1.1604,381000000.0
2009-06-25 13:37:00,1.1604,1.1609,1.16035,1.1604,249400000.0
2009-06-25 13:38:00,1.1604,1.1607,1.1604,1.1605,112800000.0
2009-06-25 13:39:00,1.1605,1.1607,1.16035,1.1604,109800000.0
2009-06-25 13:40:00,1.1604,1.1605,1.16035,1.1605,52000000.0
2009-06-25 13:41:00,1.1605,1.1607,1.16025,1.1606,187800000.0
2009-06-25 13:42:00,1.1606,1.16075,1.1606,1.1606,123200000.0
2009-06-25 13:43:00,1.1606,1.1609,1.1606,1.16085,61000000.0
2009-06-25 13:44:00,1.1609,1.161,1.16055,1.1608,128400000.0
2009-06-25 13:45:00,1.1608,1.16115,1.1608,1.16105,160200000.0
2009-06-25 13:46:00,1.16105,1.1612,1.16065,1.16065,112400000.0
2009-06-25 13:47:00,1.16065,1.1607,1.16055,1.1607,108000000.0
2009-06-25 13:48:00,1.1607,1.161,1.1607,1.16075,37200000.0
2009-06-25 13:49:00,1.1607,1.16135,1.1607,1.16095,158200000.0
2009-06-25 13:50:00,1.161,1.161,1.1605,1.1605,83400000.0
2009-06-25 13:51:00,1.16055,1.16095,1.16055,1.16085,138800000.0
2009-06-25 13:52:00,1.1608,1.1613,1.1608,1.1613,67600000.0
2009-06-25 13:53:00,1.1613,1.16155,1.16125,1.16155,88600000.0
2009-06-25 13:54:00,1.16155,1.1616,1.1614,1.1614,28200000.0
2009-06-25 13:55:00,1.1614,1.16145,1.1613,1.1613,35200000.0
2009-06-25 13:56:00,1.1613,1.1613,1.16085,1.1613,66400000.0
2009-06-25 13:57:00,1.1613,1.1617,1.16125,1.1617,96200000.0
2009-06-25 13:58:00,1.1618,1.16205,1.16165,1.16205,198600000.0
2009-06-25 13:59:00,1.1621,1.1628,1.16205,1.1628,205600000.0
2009-06-25 14:00:00,1.1624,1.1628,1.1624,1.1626,218200000.0
2009-06-25 14:01:00,1.16275,1.1628,1.16255,1.1626,98200000.0
2009-06-25 14:02:00,1.1626,1.1627,1.1624,1.1625,64400000.0
2009-06-25 14:03:00,1.1625,1.1625,1.16205,1.1621,141600000.0
2009-06-25 14:04:00,1.1621,1.1623,1.162,1.1621,138800000.0
2009-06-25 14:05:00,1.1622,1.1622,1.162,1.16205,97800000.0
2009-06-25 14:06:00,1.1621,1.1623,1.162,1.162,61000000.0
2009-06-25 14:07:00,1.162,1.16225,1.162,1.1621,201600000.0
2009-06-25 14:08:00,1.1621,1.16225,1.16195,1.16205,172000000.0
2009-06-25 14:09:00,1.16205,1.1621,1.162,1.162,184600000.0
2009-06-25 14:10:00,1.162,1.16205,1.1618,1.1619,179000000.0
2009-06-25 14:11:00,1.1619,1.162,1.16155,1.1619,188000000.0
2009-06-25 14:12:00,1.1619,1.162,1.16145,1.16145,168200000.0
2009-06-25 14:13:00,1.16155,1.1616,1.1605,1.1609,266000000.0
2009-06-25 14:14:00,1.161,1.16275,1.1609,1.1625,603999998.0
2009-06-25 14:15:00,1.16245,1.1625,1.16185,1.16185,206799999.0
2009-06-25 14:16:00,1.16185,1.16195,1.1617,1.16175,112200000.0
2009-06-25 14:17:00,1.1618,1.1619,1.16165,1.16175,157000000.0
2009-06-25 14:18:00,1.1618,1.16185,1.16165,1.16165,86200000.0
2009-06-25 14:19:00,1.16165,1.16165,1.16135,1.16135,98200000.0
2009-06-25 14:20:00,1.1613,1.1613,1.16075,1.1608,218000000.0
2009-06-25 14:21:00,1.16075,1.16095,1.1607,1.1608,290400000.0
2009-06-25 14:22:00,1.1608,1.1611,1.1605,1.1607,132400000.0
2009-06-25 14:23:00,1.16075,1.16105,1.16075,1.16075,190800000.0
2009-06-25 14:24:00,1.1607,1.1607,1.1602,1.1602,111000000.0
2009-06-25 14:25:00,1.1603,1.16045,1.16015,1.1602,101000000.0
2009-06-25 14:26:00,1.1602,1.1606,1.16015,1.16045,142200000.0
2009-06-25 14:27:00,1.16045,1.1607,1.1604,1.1606,183000000.0
2009-06-25 14:28:00,1.1605,1.16065,1.1604,1.1606,123400000.0
2009-06-25 14:29:00,1.1606,1.1606,1.15855,1.1589,166900000.0
2009-06-25 14:30:00,1.1589,1.161,1.1588,1.15955,320300000.0
2009-06-25 14:31:00,1.15955,1.1605,1.15945,1.1605,186200000.0
2009-06-25 14:32:00,1.1605,1.16245,1.1605,1.1624,241199999.0
2009-06-25 14:33:00,1.1624,1.16255,1.162,1.1621,309500000.0
2009-06-25 14:34:00,1.1621,1.1621,1.1614,1.16155,252200000.0
2009-06-25 14:35:00,1.16155,1.1624,1.1615,1.1624,208400000.0
2009-06-25 14:36:00,1.1624,1.1631,1.1622,1.1624,130400000.0
2009-06-25 14:37:00,1.1623,1.1628,1.1623,1.16255,230400000.0
2009-06-25 14:38:00,1.16255,1.16255,1.16165,1.162,277600000.0
2009-06-25 14:39:00,1.162,1.1623,1.162,1.1621,64600000.0
2009-06-25 14:40:00,1.162,1.1625,1.16195,1.1621,169600000.0
2009-06-25 14:41:00,1.1621,1.1621,1.16155,1.1616,72000000.0
2009-06-25 14:42:00,1.1616,1.1617,1.1613,1.1616,156400000.0
2009-06-25 14:43:00,1.16155,1.16255,1.16155,1.1625,208000000.0
2009-06-25 14:44:00,1.1625,1.1629,1.1625,1.1627,193500000.0
2009-06-25 14:45:00,1.1627,1.16295,1.1622,1.16295,218200000.0
2009-06-25 14:46:00,1.16295,1.1632,1.1628,1.1628,259200000.0
2009-06-25 14:47:00,1.1628,1.16295,1.16275,1.1628,107800000.0
2009-06-25 14:48:00,1.1628,1.16285,1.16265,1.1628,217600000.0
2009-06-25 14:49:00,1.1628,1.1628,1.1624,1.1626,255600000.0
2009-06-25 14:50:00,1.1626,1.163,1.1624,1.1626,258400000.0
2009-06-25 14:51:00,1.1626,1.1628,1.16205,1.1622,200800000.0
2009-06-25 14:52:00,1.1622,1.1625,1.1622,1.1625,114800000.0
2009-06-25 14:53:00,1.16245,1.1626,1.16245,1.16245,105400000.0
2009-06-25 14:54:00,1.16255,1.16295,1.16255,1.1627,249200000.0
2009-06-25 14:55:00,1.1627,1.163,1.16255,1.1627,203600000.0
2009-06-25 14:56:00,1.1627,1.1627,1.16195,1.162,179400000.0
2009-06-25 14:57:00,1.162,1.1624,1.16195,1.1622,220200000.0
2009-06-25 14:58:00,1.1622,1.16335,1.1622,1.1632,292800000.0
2009-06-25 14:59:00,1.1632,1.1632,1.16165,1.16205,202800000.0
2009-06-25 15:00:00,1.16185,1.1622,1.16185,1.1621,160900000.0
2009-06-25 15:01:00,1.1622,1.16245,1.16125,1.1614,479800000.0
2009-06-25 15:02:00,1.1614,1.1617,1.1612,1.16135,426000000.0
2009-06-25 15:03:00,1.1613,1.1614,1.15975,1.1598,407300000.0
2009-06-25 15:04:00,1.1598,1.1602,1.1596,1.16005,317600000.0
2009-06-25 15:05:00,1.16005,1.1603,1.16,1.1602,137000000.0
2009-06-25 15:06:00,1.1602,1.16045,1.16005,1.16035,214600000.0
2009-06-25 15:07:00,1.16025,1.1606,1.16025,1.1605,377600000.0
2009-06-25 15:08:00,1.1605,1.16065,1.1605,1.1606,222000000.0
2009-06-25 15:09:00,1.16055,1.16065,1.16045,1.1605,263000001.0
2009-06-25 15:10:00,1.1605,1.1605,1.16035,1.16045,376199999.0
2009-06-25 15:11:00,1.16045,1.16055,1.1601,1.1604,279400000.0
2009-06-25 15:12:00,1.1604,1.16045,1.16035,1.1604,173800000.0
2009-06-25 15:13:00,1.1604,1.1607,1.1604,1.1606,83600000.0
2009-06-25 15:14:00,1.16065,1.161,1.1606,1.1609,123800000.0
2009-06-25 15:15:00,1.1609,1.16095,1.1606,1.1607,127400000.0
2009-06-25 15:16:00,1.1607,1.1607,1.16015,1.16015,149800000.0
2009-06-25 15:17:00,1.1601,1.16015,1.15985,1.15985,119400000.0
2009-06-25 15:18:00,1.15985,1.1599,1.15975,1.1599,97200000.0
2009-06-25 15:19:00,1.15985,1.16025,1.15985,1.16005,81400000.0
2009-06-25 15:20:00,1.16005,1.1601,1.1598,1.15995,149000000.0
2009-06-25 15:21:00,1.15995,1.16,1.15985,1.1599,101400000.0
2009-06-25 15:22:00,1.15995,1.16035,1.1599,1.1599,120800000.0
2009-06-25 15:23:00,1.1599,1.1599,1.1595,1.1595,178200000.0
2009-06-25 15:24:00,1.15955,1.1596,1.15905,1.15905,140200000.0
2009-06-25 15:25:00,1.15915,1.15915,1.15855,1.15895,90200000.0
2009-06-25 15:26:00,1.15895,1.15925,1.15885,1.1589,130600000.0
2009-06-25 15:27:00,1.15895,1.15905,1.15875,1.15875,203400000.0
2009-06-25 15:28:00,1.1587,1.1587,1.15805,1.15805,168800000.0
2009-06-25 15:29:00,1.15795,1.15805,1.1577,1.15785,135600000.0
2009-06-25 15:30:00,1.15785,1.15795,1.15775,1.15785,59600000.0
2009-06-25 15:31:00,1.1578,1.15815,1.1577,1.15775,148000000.0
2009-06-25 15:32:00,1.15765,1.15775,1.157,1.1572,300400000.0
2009-06-25 15:33:00,1.1573,1.15735,1.157,1.15725,194200000.0
2009-06-25 15:34:00,1.15735,1.15775,1.1571,1.1577,324400000.0
2009-06-25 15:35:00,1.15765,1.15875,1.15765,1.1581,320600000.0
2009-06-25 15:36:00,1.1581,1.15885,1.1581,1.15865,157200000.0
2009-06-25 15:37:00,1.15865,1.15985,1.15815,1.15985,158000000.0
2009-06-25 15:38:00,1.15985,1.1601,1.1593,1.15935,229200000.0
2009-06-25 15:39:00,1.15935,1.1606,1.15935,1.15985,221400000.0
2009-06-25 15:40:00,1.1598,1.16,1.15885,1.15895,230000000.0
2009-06-25 15:41:00,1.159,1.1592,1.1584,1.1584,286200000.0
2009-06-25 15:42:00,1.15835,1.15885,1.1578,1.15795,248600000.0
2009-06-25 15:43:00,1.15795,1.15805,1.15755,1.1576,72600000.0
2009-06-25 15:44:00,1.15765,1.15785,1.15755,1.1576,147400000.0
2009-06-25 15:45:00,1.1577,1.15775,1.15705,1.1573,182400000.0
2009-06-25 15:46:00,1.1573,1.15815,1.1573,1.1581,151000000.0
2009-06-25 15:47:00,1.1579,1.1583,1.15755,1.158,196800000.0
2009-06-25 15:48:00,1.15815,1.1588,1.1581,1.1587,125400000.0
2009-06-25 15:49:00,1.1587,1.1591,1.15865,1.159,154800000.0
2009-06-25 15:50:00,1.159,1.1598,1.159,1.1595,145600000.0
2009-06-25 15:51:00,1.1596,1.1596,1.15855,1.1586,160800000.0
2009-06-25 15:52:00,1.1586,1.1586,1.1581,1.15815,172000000.0
2009-06-25 15:53:00,1.15815,1.1584,1.158,1.1582,174000000.0
2009-06-25 15:54:00,1.1582,1.1584,1.158,1.158,150400000.0
2009-06-25 15:55:00,1.15815,1.15815,1.1573,1.15765,186600000.0
2009-06-25 15:56:00,1.15775,1.1579,1.15765,1.1578,103600000.0
2009-06-25 15:57:00,1.1579,1.15845,1.1578,1.15825,109600000.0
2009-06-25 15:58:00,1.1583,1.15835,1.1581,1.1581,30400000.0
2009-06-25 15:59:00,1.15747,1.15772,1.15719,1.15764,70000000.0
2009-06-25 16:00:00,1.15765,1.15826,1.15733,1.15772,44200000.0
2009-06-25 16:01:00,1.15797,1.15823,1.15764,1.15806,96000000.0
2009-06-25 16:02:00,1.15805,1.15846,1.15757,1.15846,73000000.0
2009-06-25 16:03:00,1.15841,1.15882,1.15809,1.15882,18600000.0
2009-06-25 16:04:00,1.1587,1.15925,1.15798,1.15905,64800000.0
2009-06-25 16:05:00,1.15909,1.15925,1.15852,1.15862,41400000.0
2009-06-25 16:06:00,1.15925,1.1596,1.1592,1.15945,121000000.0
2009-06-25 16:07:00,1.15945,1.15955,1.1588,1.1588,199600000.0
2009-06-25 16:08:00,1.15885,1.1595,1.1583,1.1595,334200000.0
2009-06-25 16:09:00,1.1595,1.1595,1.15905,1.1592,133600000.0
2009-06-25 16:10:00,1.1592,1.1592,1.1581,1.1585,328800000.0
2009-06-25 16:11:00,1.1583,1.1593,1.1582,1.1592,295200000.0
2009-06-25 16:12:00,1.15915,1.15985,1.1588,1.15965,288800000.0
2009-06-25 16:13:00,1.1597,1.1599,1.1595,1.1595,101400000.0
2009-06-25 16:14:00,1.1595,1.1603,1.1595,1.16005,228400000.0
2009-06-25 16:15:00,1.16005,1.1601,1.15945,1.1599,166400000.0
2009-06-25 16:16:00,1.1599,1.1599,1.1592,1.1592,180600000.0
2009-06-25 16:17:00,1.15915,1.1592,1.15765,1.15765,235200000.0
2009-06-25 16:18:00,1.1577,1.158,1.15695,1.1572,277400000.0
2009-06-25 16:19:00,1.1572,1.15815,1.1571,1.1579,185800000.0
2009-06-25 16:20:00,1.1579,1.1579,1.1576,1.1577,104200000.0
2009-06-25 16:21:00,1.1577,1.158,1.1574,1.1577,193200000.0
2009-06-25 16:22:00,1.1578,1.158,1.1575,1.1576,107200000.0
2009-06-25 16:23:00,1.1576,1.15795,1.15745,1.1579,93200000.0
2009-06-25 16:24:00,1.1579,1.1579,1.15745,1.1575,94400000.0
2009-06-25 16:25:00,1.1575,1.1577,1.15715,1.1576,130400000.0
2009-06-25 16:26:00,1.1576,1.1578,1.1573,1.1574,221800000.0
2009-06-25 16:27:00,1.1573,1.1579,1.1571,1.1578,234000000.0
2009-06-25 16:28:00,1.1578,1.15805,1.1574,1.1576,118000000.0
2009-06-25 16:29:00,1.15765,1.15775,1.1573,1.1575,178800000.0
2009-06-25 16:30:00,1.1576,1.1586,1.1575,1.1586,143000000.0
2009-06-25 16:31:00,1.1586,1.1591,1.15825,1.15905,113400000.0
2009-06-25 16:32:00,1.1591,1.1591,1.15825,1.15855,190600000.0
2009-06-25 16:33:00,1.1586,1.1586,1.1582,1.1583,108000000.0
2009-06-25 16:34:00,1.1583,1.15915,1.1582,1.1591,301500000.0
2009-06-25 16:35:00,1.1591,1.1596,1.1588,1.1596,228800000.0
2009-06-25 16:36:00,1.1596,1.16015,1.15935,1.15965,222400000.0
2009-06-25 16:37:00,1.15965,1.16015,1.1595,1.16015,168200000.0
2009-06-25 16:38:00,1.1602,1.1606,1.1601,1.1604,150600000.0
2009-06-25 16:39:00,1.1604,1.16095,1.1602,1.1606,183500000.0
2009-06-25 16:40:00,1.1607,1.1608,1.16015,1.16015,113400000.0
2009-06-25 16:41:00,1.1602,1.1606,1.15985,1.1605,295000000.0
2009-06-25 16:42:00,1.1605,1.16105,1.1603,1.161,207200000.0
2009-06-25 16:43:00,1.16105,1.1616,1.16105,1.1615,204000000.0
2009-06-25 16:44:00,1.1614,1.1619,1.1612,1.1618,277800000.0
2009-06-25 16:45:00,1.16175,1.1618,1.16155,1.16155,101000000.0
2009-06-25 16:46:00,1.16155,1.16155,1.16125,1.1614,144600000.0
2009-06-25 16:47:00,1.1614,1.1619,1.1614,1.1618,149400000.0
2009-06-25 16:48:00,1.1617,1.1618,1.1613,1.1615,328800000.0
2009-06-25 16:49:00,1.1616,1.1623,1.16155,1.16225,188600000.0
2009-06-25 16:50:00,1.1623,1.1626,1.16185,1.1619,337400000.0
2009-06-25 16:51:00,1.1619,1.1621,1.16135,1.1618,206600000.0
2009-06-25 16:52:00,1.1618,1.1619,1.1615,1.16165,163900000.0
2009-06-25 16:53:00,1.16165,1.16175,1.16115,1.16125,187200000.0
2009-06-25 16:54:00,1.1612,1.1614,1.16095,1.161,257600000.0
2009-06-25 16:55:00,1.16095,1.1617,1.16095,1.16155,138000000.0
2009-06-25 16:56:00,1.1616,1.162,1.1614,1.1617,180600000.0
2009-06-25 16:57:00,1.1618,1.1618,1.16115,1.16165,204800000.0
2009-06-25 16:58:00,1.16165,1.16175,1.16145,1.1615,193200000.0
2009-06-25 16:59:00,1.1615,1.16225,1.1615,1.16215,247400000.0
2009-06-25 17:00:00,1.16215,1.1623,1.16185,1.1619,320000000.0
2009-06-25 17:01:00,1.1619,1.162,1.16135,1.16145,253000000.0
2009-06-25 17:02:00,1.16145,1.16205,1.16135,1.162,327200000.0
2009-06-25 17:03:00,1.16195,1.16195,1.16145,1.1618,92000000.0
2009-06-25 17:04:00,1.1618,1.1618,1.16125,1.16155,134800000.0
2009-06-25 17:05:00,1.16155,1.1619,1.16145,1.1619,150000000.0
2009-06-25 17:06:00,1.1619,1.1619,1.1615,1.1616,133800000.0
2009-06-25 17:07:00,1.1616,1.16165,1.1614,1.1615,143400000.0
2009-06-25 17:08:00,1.1615,1.1616,1.16135,1.16155,55400000.0
2009-06-25 17:09:00,1.1615,1.16205,1.16145,1.16165,144600000.0
2009-06-25 17:10:00,1.16165,1.16175,1.16125,1.16125,264000000.0
2009-06-25 17:11:00,1.16125,1.16185,1.16125,1.16185,226600000.0
2009-06-25 17:12:00,1.16185,1.1623,1.16175,1.1622,109800000.0
2009-06-25 17:13:00,1.1623,1.1627,1.16215,1.1622,143800000.0
2009-06-25 17:14:00,1.1622,1.1623,1.16175,1.16195,169900000.0
2009-06-25 17:15:00,1.16195,1.16235,1.16175,1.16235,204600000.0
2009-06-25 17:16:00,1.1625,1.1627,1.1622,1.16225,234000000.0
2009-06-25 17:17:00,1.16225,1.1628,1.16195,1.16195,139200000.0
2009-06-25 17:18:00,1.16195,1.1623,1.1618,1.16215,146400000.0
2009-06-25 17:19:00,1.1622,1.16245,1.16165,1.16165,118800000.0
2009-06-25 17:20:00,1.1617,1.1617,1.16095,1.161,166200000.0
2009-06-25 17:21:00,1.161,1.1611,1.16025,1.1606,224400000.0
2009-06-25 17:22:00,1.1606,1.16125,1.1605,1.161,178800000.0
2009-06-25 17:23:00,1.16095,1.1613,1.16095,1.161,208400000.0
2009-06-25 17:24:00,1.16105,1.1611,1.16065,1.1607,152800000.0
2009-06-25 17:25:00,1.1607,1.161,1.1607,1.161,175400000.0
2009-06-25 17:26:00,1.161,1.161,1.1607,1.1607,69600000.0
2009-06-25 17:27:00,1.16065,1.1607,1.1601,1.1604,240800000.0
2009-06-25 17:28:00,1.1604,1.1606,1.16025,1.1604,81800000.0
2009-06-25 17:29:00,1.1603,1.1603,1.1596,1.1596,219400000.0
2009-06-25 17:30:00,1.1596,1.1597,1.15925,1.1595,209200000.0
2009-06-25 17:31:00,1.1595,1.15975,1.15925,1.1596,150400000.0
2009-06-25 17:32:00,1.1596,1.1601,1.15935,1.16,145000000.0
2009-06-25 17:33:00,1.16005,1.1602,1.15975,1.1601,109200000.0
2009-06-25 17:34:00,1.16005,1.16015,1.15965,1.1598,129600000.0
2009-06-25 17:35:00,1.15975,1.16,1.1597,1.15985,217400000.0
2009-06-25 17:36:00,1.1599,1.1599,1.1592,1.1596,131600000.0
2009-06-25 17:37:00,1.1594,1.1598,1.1592,1.15935,98600000.0
2009-06-25 17:38:00,1.1594,1.1597,1.1594,1.1595,97000000.0
2009-06-25 17:39:00,1.1595,1.15965,1.15925,1.1595,113600000.0
2009-06-25 17:40:00,1.1595,1.1595,1.1588,1.15885,192900000.0
2009-06-25 17:41:00,1.15885,1.15885,1.15785,1.15795,295400000.0
2009-06-25 17:42:00,1.15795,1.1588,1.15775,1.1585,241000000.0
2009-06-25 17:43:00,1.15845,1.1587,1.15805,1.15865,82600000.0
2009-06-25 17:44:00,1.15865,1.1595,1.15845,1.1591,121400000.0
2009-06-25 17:45:00,1.15925,1.1593,1.15835,1.1585,101800000.0
2009-06-25 17:46:00,1.15855,1.1593,1.15855,1.15905,67200000.0
2009-06-25 17:47:00,1.15905,1.15915,1.1587,1.1587,160000000.0
2009-06-25 17:48:00,1.15865,1.1593,1.15865,1.1588,214000000.0
2009-06-25 17:49:00,1.1588,1.15955,1.1584,1.15915,328600000.0
2009-06-25 17:50:00,1.1593,1.15945,1.1589,1.15915,206600000.0
2009-06-25 17:51:00,1.15915,1.1594,1.1591,1.15915,127600000.0
2009-06-25 17:52:00,1.1591,1.15925,1.1587,1.1591,191600000.0
2009-06-25 17:53:00,1.1591,1.15945,1.1586,1.1586,314600000.0
2009-06-25 17:54:00,1.15865,1.1596,1.15865,1.15935,202400000.0
2009-06-25 17:55:00,1.15935,1.1595,1.1589,1.1589,208200000.0
2009-06-25 17:56:00,1.15895,1.15915,1.1585,1.1586,248400000.0
2009-06-25 17:57:00,1.15855,1.1588,1.15845,1.15855,178600000.0
2009-06-25 17:58:00,1.15855,1.1588,1.15855,1.15855,137600000.0
2009-06-25 17:59:00,1.15855,1.15855,1.1575,1.15755,161800000.0
2009-06-25 18:00:00,1.15755,1.1583,1.15745,1.1582,216000000.0
2009-06-25 18:01:00,1.15815,1.1583,1.1576,1.15785,131400000.0
2009-06-25 18:02:00,1.15785,1.15845,1.1577,1.1577,138000000.0
2009-06-25 18:03:00,1.1577,1.15785,1.1575,1.1577,65900000.0
2009-06-25 18:04:00,1.15765,1.1579,1.1574,1.1579,143600000.0
2009-06-25 18:05:00,1.158,1.15815,1.1576,1.1581,128400000.0
2009-06-25 18:06:00,1.1581,1.1583,1.15795,1.15795,112800000.0
2009-06-25 18:07:00,1.15795,1.1581,1.1575,1.1577,241800000.0
2009-06-25 18:08:00,1.1577,1.1578,1.15745,1.1576,105800000.0
2009-06-25 18:09:00,1.15775,1.1584,1.15775,1.15815,43800000.0
2009-06-25 18:10:00,1.15815,1.15865,1.15815,1.15835,98400000.0
2009-06-25 18:11:00,1.15835,1.1587,1.1583,1.1585,173800000.0
2009-06-25 18:12:00,1.1586,1.1587,1.15845,1.1585,160000000.0
2009-06-25 18:13:00,1.1585,1.1586,1.1582,1.1583,74600000.0
2009-06-25 18:14:00,1.1584,1.15865,1.1583,1.1586,25600000.0
2009-06-25 18:15:00,1.15865,1.15875,1.15765,1.158,160200000.0
2009-06-25 18:16:00,1.158,1.1583,1.15755,1.1576,167800000.0
2009-06-25 18:17:00,1.1576,1.15785,1.15745,1.15765,91800000.0
2009-06-25 18:18:00,1.15765,1.15765,1.1576,1.1576,4800000.0
2009-06-25 18:19:00,1.1576,1.1585,1.1576,1.1585,107400000.0
2009-06-25 18:20:00,1.15845,1.15845,1.1579,1.15805,103600000.0
2009-06-25 18:21:00,1.1582,1.15865,1.1582,1.1586,164000000.0
2009-06-25 18:22:00,1.1585,1.1587,1.1576,1.15765,185800000.0
2009-06-25 18:23:00,1.15765,1.15795,1.1575,1.15775,141200000.0
2009-06-25 18:24:00,1.15775,1.1579,1.15765,1.1579,83200000.0
2009-06-25 18:25:00,1.1579,1.1581,1.1577,1.1581,85400000.0
2009-06-25 18:26:00,1.1581,1.1585,1.158,1.158,121000000.0
2009-06-25 18:27:00,1.158,1.1583,1.1579,1.1582,133400000.0
2009-06-25 18:28:00,1.1582,1.1583,1.15775,1.15795,96600000.0
2009-06-25 18:29:00,1.15795,1.15795,1.1578,1.15785,36600000.0
2009-06-25 18:30:00,1.15785,1.1581,1.15745,1.1579,123400000.0
2009-06-25 18:31:00,1.1579,1.1581,1.1577,1.1577,67600000.0
2009-06-25 18:32:00,1.1577,1.158,1.15765,1.158,132600000.0
2009-06-25 18:33:00,1.158,1.1582,1.1578,1.1581,52800000.0
2009-06-25 18:34:00,1.158,1.1586,1.158,1.1583,93600000.0
2009-06-25 18:35:00,1.1583,1.1585,1.15825,1.15835,81200000.0
2009-06-25 18:36:00,1.15835,1.1587,1.1583,1.15855,83200000.0
2009-06-25 18:37:00,1.15855,1.15865,1.15855,1.1586,43800000.0
2009-06-25 18:38:00,1.1584,1.1586,1.1583,1.1585,54800000.0
2009-06-25 18:39:00,1.1583,1.1586,1.1583,1.1586,17400000.0
2009-06-25 18:40:00,1.1586,1.1586,1.15845,1.1586,24000000.0
2009-06-25 18:41:00,1.1586,1.1587,1.15775,1.15775,166800000.0
2009-06-25 18:42:00,1.15775,1.1582,1.15775,1.1581,68200000.0
2009-06-25 18:43:00,1.15815,1.1584,1.15815,1.15825,68200000.0
2009-06-25 18:44:00,1.1583,1.1583,1.1581,1.1581,110400000.0
2009-06-25 18:45:00,1.15805,1.1582,1.15805,1.1581,76200000.0
2009-06-25 18:46:00,1.15805,1.1583,1.15805,1.1583,21800000.0
2009-06-25 18:47:00,1.1581,1.1582,1.1578,1.1578,74600000.0
2009-06-25 18:48:00,1.15752,1.15773,1.15745,1.15755,223200000.0
2009-06-25 18:49:00,1.1578,1.1583,1.1578,1.1582,74800000.0
2009-06-25 18:50:00,1.15773,1.15787,1.1575,1.15757,102000000.0
2009-06-25 18:51:00,1.1576,1.15791,1.15747,1.15758,47200000.0
2009-06-25 18:52:00,1.15765,1.15775,1.15722,1.15745,87000000.0
2009-06-25 18:53:00,1.15749,1.15767,1.15723,1.15759,64600000.0
2009-06-25 18:54:00,1.15759,1.1577,1.15729,1.1577,161600000.0
2009-06-25 18:55:00,1.15767,1.15829,1.15767,1.15794,184600000.0
2009-06-25 18:56:00,1.15804,1.15833,1.15771,1.158,131600000.0
2009-06-25 18:57:00,1.15833,1.15881,1.15822,1.1584,165000000.0
2009-06-25 18:58:00,1.15835,1.15865,1.15821,1.15851,106800000.0
2009-06-25 18:59:00,1.1586,1.1588,1.15816,1.15868,161200000.0
2009-06-25 19:00:00,1.1586,1.15899,1.15851,1.15862,71800000.0
2009-06-25 19:01:00,1.1585,1.15887,1.15796,1.15802,58600000.0
2009-06-25 19:02:00,1.15795,1.15803,1.15745,1.15745,26200000.0
2009-06-25 19:03:00,1.15743,1.15781,1.15701,1.15747,55800000.0
2009-06-25 19:04:00,1.15765,1.15776,1.1572,1.1572,78100000.0
2009-06-25 19:05:00,1.15714,1.15728,1.15688,1.15699,118400000.0
2009-06-25 19:06:00,1.15666,1.15677,1.15611,1.15666,29200000.0
2009-06-25 19:07:00,1.15667,1.15688,1.15626,1.1567,32000000.0
2009-06-25 19:08:00,1.15668,1.15698,1.15637,1.15668,37200000.0
2009-06-25 19:09:00,1.15669,1.15689,1.15609,1.15643,53600000.0
2009-06-25 19:10:00,1.15658,1.15697,1.15643,1.15682,39200000.0
2009-06-25 19:11:00,1.15675,1.15729,1.15669,1.15716,34400000.0
2009-06-25 19:12:00,1.15728,1.15728,1.15654,1.15674,49000000.0
2009-06-25 19:13:00,1.15652,1.15692,1.15645,1.15655,88000000.0
2009-06-25 19:14:00,1.15658,1.15666,1.15615,1.15648,69400000.0
2009-06-25 19:15:00,1.15644,1.1566,1.15623,1.1563,140800000.0
2009-06-25 19:16:00,1.15616,1.15634,1.15565,1.15582,85600000.0
2009-06-25 19:17:00,1.1556,1.15613,1.155,1.15529,71600000.0
2009-06-25 19:18:00,1.15535,1.15615,1.15504,1.15504,108400000.0
2009-06-25 19:19:00,1.15548,1.15574,1.15484,1.15528,134300000.0
2009-06-25 19:20:00,1.15512,1.15552,1.15481,1.15481,42400000.0
2009-06-25 19:21:00,1.15483,1.15512,1.15451,1.15477,83600000.0
2009-06-25 19:22:00,1.15472,1.15511,1.15451,1.15486,130500000.0
2009-06-25 19:23:00,1.15482,1.15523,1.15478,1.15514,140800000.0
2009-06-25 19:24:00,1.1551,1.15584,1.15478,1.15504,55600000.0
2009-06-25 19:25:00,1.15488,1.15498,1.15431,1.1544,62400000.0
2009-06-25 19:26:00,1.15456,1.15517,1.15438,1.15504,23600000.0
2009-06-25 19:27:00,1.15499,1.15527,1.15439,1.15452,110600000.0
2009-06-25 19:28:00,1.15484,1.15513,1.15451,1.1549,92200000.0
2009-06-25 19:29:00,1.1548,1.15531,1.15419,1.15419,33600000.0
2009-06-25 19:30:00,1.15397,1.15428,1.15372,1.1538,54400000.0
2009-06-25 19:31:00,1.15386,1.15413,1.15373,1.15409,42600000.0
2009-06-25 19:32:00,1.15416,1.15425,1.15388,1.15417,55200000.0
2009-06-25 19:33:00,1.15418,1.15467,1.1541,1.15456,47600000.0
2009-06-25 19:34:00,1.15462,1.1552,1.15462,1.15499,66600000.0
2009-06-25 19:35:00,1.15479,1.15589,1.15479,1.15566,52800000.0
2009-06-25 19:36:00,1.15504,1.1555,1.15502,1.15516,49800000.0
2009-06-25 19:37:00,1.15497,1.15551,1.15497,1.15516,71800000.0
2009-06-25 19:38:00,1.15518,1.15566,1.15512,1.15555,30600000.0
2009-06-25 19:39:00,1.15579,1.15622,1.15579,1.15607,52200000.0
2009-06-25 19:40:00,1.15613,1.15677,1.15586,1.15677,47800000.0
2009-06-25 19:41:00,1.15673,1.15691,1.15626,1.15676,52800000.0
2009-06-25 19:42:00,1.15679,1.15731,1.15674,1.15694,54000000.0
2009-06-25 19:43:00,1.15681,1.15705,1.15658,1.15688,71200000.0
2009-06-25 19:44:00,1.15692,1.15767,1.15677,1.15765,63200000.0
2009-06-25 19:45:00,1.15756,1.15757,1.15706,1.15706,64400000.0
2009-06-25 19:46:00,1.15684,1.15697,1.15671,1.15686,67200000.0
2009-06-25 19:47:00,1.15684,1.15687,1.15649,1.15657,67400000.0
2009-06-25 19:48:00,1.15643,1.15657,1.15605,1.15634,35400000.0
2009-06-25 19:49:00,1.15636,1.15706,1.15629,1.15706,43800000.0
2009-06-25 19:50:00,1.15714,1.15752,1.1571,1.15735,130000000.0
2009-06-25 19:51:00,1.15731,1.15788,1.15731,1.15748,110200000.0
2009-06-25 19:52:00,1.15758,1.15781,1.15735,1.15735,48200000.0
2009-06-25 19:53:00,1.15752,1.15784,1.15735,1.15784,37400000.0
2009-06-25 19:54:00,1.15779,1.15779,1.157,1.15732,116200000.0
2009-06-25 19:55:00,1.1575,1.15814,1.15736,1.15797,88400000.0
2009-06-25 19:56:00,1.15812,1.15824,1.15761,1.15791,73200000.0
2009-06-25 19:57:00,1.15767,1.15799,1.15764,1.15788,57600000.0
2009-06-25 19:58:00,1.15784,1.15816,1.15771,1.15785,85200000.0
2009-06-25 19:59:00,1.15796,1.15807,1.15691,1.15723,99400000.0
2009-06-25 20:00:00,1.15717,1.15724,1.15667,1.15667,93000000.0
2009-06-25 20:01:00,1.15688,1.15704,1.15664,1.15674,52800000.0
2009-06-25 20:02:00,1.15678,1.15725,1.15646,1.1569,52400000.0
2009-06-25 20:03:00,1.15678,1.15748,1.15676,1.1571,20000000.0
2009-06-25 20:04:00,1.15685,1.15721,1.15679,1.15719,34300000.0
2009-06-25 20:05:00,1.15728,1.15739,1.15705,1.15712,29400000.0
2009-06-25 20:06:00,1.15686,1.157,1.15675,1.15678,34000000.0
2009-06-25 20:07:00,1.15689,1.1572,1.15672,1.15702,51200000.0
2009-06-25 20:08:00,1.15705,1.15743,1.15699,1.15731,29000000.0
2009-06-25 20:09:00,1.1575,1.15755,1.15731,1.15749,19000000.0
2009-06-25 20:10:00,1.15739,1.15757,1.15724,1.15724,16800000.0
2009-06-25 20:11:00,1.1572,1.15778,1.1572,1.15758,29800000.0
2009-06-25 20:12:00,1.1575,1.15764,1.15698,1.1571,54500000.0
2009-06-25 20:13:00,1.15708,1.15732,1.15696,1.15706,12600000.0
2009-06-25 20:14:00,1.15723,1.15778,1.15723,1.15775,9200000.0
2009-06-25 20:15:00,1.15765,1.15792,1.15756,1.15771,10600000.0
2009-06-25 20:16:00,1.15769,1.15772,1.15707,1.15725,14600000.0
2009-06-25 20:17:00,1.15734,1.1576,1.15689,1.15749,44200000.0
2009-06-25 20:18:00,1.15773,1.15775,1.15712,1.15768,21400000.0
2009-06-25 20:19:00,1.15779,1.15784,1.15739,1.15747,12400000.0
2009-06-25 20:20:00,1.15745,1.15758,1.15731,1.15758,19600000.0
2009-06-25 20:21:00,1.15772,1.15795,1.15754,1.15772,22000000.0
2009-06-25 20:22:00,1.1578,1.15803,1.15761,1.15782,9600000.0
2009-06-25 20:23:00,1.15783,1.15786,1.15748,1.15771,28800000.0
2009-06-25 20:24:00,1.15765,1.15771,1.15705,1.15705,16400000.0
2009-06-25 20:25:00,1.157,1.1574,1.15684,1.15716,60000000.0
2009-06-25 20:26:00,1.15732,1.15741,1.15715,1.15737,37200000.0
2009-06-25 20:27:00,1.15725,1.15753,1.15701,1.15701,56400000.0
2009-06-25 20:28:00,1.15709,1.15711,1.15684,1.15694,18900000.0
2009-06-25 20:29:00,1.15701,1.15701,1.15658,1.15661,18600000.0
2009-06-25 20:30:00,1.15652,1.15674,1.15633,1.15635,19000000.0
2009-06-25 20:31:00,1.15667,1.15715,1.15663,1.15708,23400000.0
2009-06-25 20:32:00,1.15731,1.15766,1.15714,1.1574,17600000.0
2009-06-25 20:33:00,1.15782,1.15784,1.15743,1.15749,15200000.0
2009-06-25 20:34:00,1.1576,1.15792,1.15738,1.15762,31200000.0
2009-06-25 20:35:00,1.15749,1.15779,1.1572,1.15755,26000000.0
2009-06-25 20:36:00,1.15783,1.1579,1.15726,1.15746,26800000.0
2009-06-25 20:37:00,1.15729,1.15729,1.15675,1.15708,16600000.0
2009-06-25 20:38:00,1.15704,1.15725,1.15704,1.15707,17000000.0
2009-06-25 20:39:00,1.15731,1.15742,1.15715,1.15721,21600000.0
2009-06-25 20:40:00,1.15719,1.15731,1.15705,1.15722,44200000.0
2009-06-25 20:41:00,1.15701,1.1572,1.15693,1.15693,17600000.0
2009-06-25 20:42:00,1.15683,1.15733,1.15666,1.1572,42600000.0
2009-06-25 20:43:00,1.15709,1.15709,1.15645,1.15659,30600000.0
2009-06-25 20:44:00,1.15664,1.15701,1.15633,1.15684,21000000.0
2009-06-25 20:45:00,1.15702,1.1572,1.15672,1.15714,25000000.0
2009-06-25 20:46:00,1.15722,1.1573,1.15673,1.15702,12600000.0
2009-06-25 20:47:00,1.15705,1.15754,1.15699,1.15754,15000000.0
2009-06-25 20:48:00,1.1572,1.15759,1.1571,1.1573,16400000.0
2009-06-25 20:49:00,1.15737,1.1574,1.15701,1.15734,13400000.0
2009-06-25 20:50:00,1.15746,1.15755,1.15721,1.15732,17200000.0
2009-06-25 20:51:00,1.15728,1.15784,1.15728,1.1578,18400000.0
2009-06-25 20:52:00,1.15771,1.15805,1.15742,1.15746,57800000.0
2009-06-25 20:53:00,1.15769,1.15784,1.15745,1.1576,39600000.0
2009-06-25 20:54:00,1.15747,1.1577,1.15723,1.15752,42600000.0
2009-06-25 20:55:00,1.15739,1.15749,1.15697,1.15738,59200000.0
2009-06-25 20:56:00,1.15727,1.15741,1.15701,1.15732,24400000.0
2009-06-25 20:57:00,1.15693,1.15722,1.15691,1.15697,28600000.0
2009-06-25 20:58:00,1.15701,1.15715,1.1569,1.15691,19200000.0
2009-06-25 20:59:00,1.15694,1.15737,1.15694,1.1571,14400000.0
2009-06-25 21:00:00,1.15733,1.15748,1.15718,1.15726,18800000.0
2009-06-25 21:01:00,1.15711,1.15739,1.15701,1.15706,36600000.0
2009-06-25 21:02:00,1.15697,1.15708,1.15667,1.1568,25800000.0
2009-06-25 21:03:00,1.15688,1.1571,1.15683,1.15683,18400000.0
2009-06-25 21:04:00,1.1569,1.15707,1.15683,1.15698,8800000.0
2009-06-25 21:05:00,1.15685,1.15703,1.15659,1.15664,24200000.0
2009-06-25 21:06:00,1.15659,1.15659,1.15628,1.15628,26600000.0
2009-06-25 21:07:00,1.15631,1.1568,1.15631,1.15657,22800000.0
2009-06-25 21:08:00,1.15635,1.15644,1.15623,1.15626,7000000.0
2009-06-25 21:09:00,1.15625,1.15625,1.1557,1.15605,13200000.0
2009-06-25 21:10:00,1.15627,1.15628,1.15585,1.15585,16200000.0
2009-06-25 21:11:00,1.15607,1.1562,1.15589,1.15611,17800000.0
2009-06-25 21:12:00,1.1559,1.15656,1.1559,1.15632,14400000.0
2009-06-25 21:13:00,1.15644,1.15649,1.15629,1.15648,18600000.0
2009-06-25 21:14:00,1.15649,1.15649,1.15604,1.15631,14800000.0
2009-06-25 21:15:00,1.15635,1.15636,1.15602,1.15636,11200000.0
2009-06-25 21:16:00,1.15638,1.15653,1.15597,1.15597,20000000.0
2009-06-25 21:17:00,1.15601,1.15652,1.15592,1.15623,17400000.0
2009-06-25 21:18:00,1.15634,1.15636,1.15609,1.15609,14600000.0
2009-06-25 21:19:00,1.15638,1.15647,1.15608,1.15615,16200000.0
2009-06-25 21:20:00,1.15615,1.15632,1.1561,1.1563,30800000.0
2009-06-25 21:21:00,1.15626,1.15648,1.15623,1.15625,13800000.0
2009-06-25 21:22:00,1.15613,1.15627,1.15561,1.15561,27400000.0
2009-06-25 21:23:00,1.15544,1.15571,1.15544,1.15571,21400000.0
2009-06-25 21:24:00,1.15565,1.15597,1.15539,1.15563,22200000.0
2009-06-25 21:25:00,1.1553,1.15554,1.15528,1.15548,17400000.0
2009-06-25 21:26:00,1.15554,1.15568,1.15513,1.15529,22200000.0
2009-06-25 21:27:00,1.15522,1.15547,1.1551,1.1553,45400000.0
2009-06-25 21:28:00,1.15516,1.15524,1.15503,1.15507,12600000.0
2009-06-25 21:29:00,1.15532,1.15532,1.15474,1.15526,17200000.0
2009-06-25 21:30:00,1.15512,1.15527,1.15499,1.15527,15600000.0
2009-06-25 21:31:00,1.15514,1.15548,1.15504,1.15524,42000000.0
2009-06-25 21:32:00,1.1555,1.15562,1.15527,1.15562,23000000.0
2009-06-25 21:33:00,1.15523,1.15556,1.15514,1.15528,18600000.0
2009-06-25 21:34:00,1.15566,1.15576,1.15536,1.15576,15200000.0
2009-06-25 21:35:00,1.15553,1.15586,1.15545,1.15573,28000000.0
2009-06-25 21:36:00,1.15614,1.15614,1.15569,1.15604,24000000.0
2009-06-25 21:37:00,1.1556,1.15625,1.1556,1.15623,23000000.0
2009-06-25 21:38:00,1.15634,1.15662,1.15625,1.15628,15000000.0
2009-06-25 21:39:00,1.15628,1.15657,1.15611,1.15628,36400000.0
2009-06-25 21:40:00,1.15625,1.15631,1.15601,1.15612,29800000.0
2009-06-25 21:41:00,1.1561,1.15639,1.1561,1.15611,47800000.0
2009-06-25 21:42:00,1.15623,1.15627,1.15593,1.15604,31200000.0
2009-06-25 21:43:00,1.15615,1.15615,1.15576,1.15602,22600000.0
2009-06-25 21:44:00,1.1563,1.15643,1.15611,1.15643,31200000.0
2009-06-25 21:45:00,1.15644,1.15644,1.15576,1.156,37200000.0
2009-06-25 21:46:00,1.15633,1.1565,1.15603,1.15616,31600000.0
2009-06-25 21:47:00,1.15601,1.15601,1.15548,1.15592,32000000.0
2009-06-25 21:48:00,1.15578,1.15578,1.15513,1.15519,25400000.0
2009-06-25 21:49:00,1.15517,1.15524,1.15484,1.15484,8800000.0
2009-06-25 21:50:00,1.15476,1.15546,1.15476,1.15529,41500000.0
2009-06-25 21:51:00,1.15513,1.15538,1.155,1.15508,35800000.0
2009-06-25 21:52:00,1.15525,1.15538,1.15493,1.15526,25200000.0
2009-06-25 21:53:00,1.15528,1.15578,1.15528,1.15578,50400000.0
2009-06-25 21:54:00,1.15564,1.15586,1.15546,1.15555,39800000.0
2009-06-25 21:55:00,1.15585,1.15592,1.15548,1.15568,18800000.0
2009-06-25 21:56:00,1.15562,1.1558,1.15549,1.15573,19400000.0
2009-06-25 21:57:00,1.1558,1.15598,1.15577,1.15582,16000000.0
2009-06-25 21:58:00,1.1558,1.15596,1.15575,1.15583,14800000.0
2009-06-25 21:59:00,1.15578,1.15592,1.15564,1.15592,9000000.0
2009-06-25 22:00:00,1.15596,1.15597,1.15549,1.15575,28800000.0
2009-06-25 22:01:00,1.1561,1.1561,1.15562,1.15576,15400000.0
2009-06-25 22:02:00,1.1557,1.15611,1.1556,1.15596,31200000.0
2009-06-25 22:03:00,1.15613,1.15623,1.15577,1.15595,28200000.0
2009-06-25 22:04:00,1.15622,1.15633,1.15584,1.15612,22400000.0
2009-06-25 22:05:00,1.15598,1.15626,1.15527,1.15551,29000000.0
2009-06-25 22:06:00,1.15567,1.15604,1.1556,1.15598,25400000.0
2009-06-25 22:07:00,1.15593,1.15627,1.1559,1.1559,25700000.0
2009-06-25 22:08:00,1.15604,1.15604,1.15566,1.15566,15200000.0
2009-06-25 22:09:00,1.15581,1.15581,1.15546,1.15563,21600000.0
2009-06-25 22:10:00,1.15568,1.15581,1.15539,1.15566,28200000.0
2009-06-25 22:11:00,1.15547,1.15582,1.15546,1.15582,43200000.0
2009-06-25 22:12:00,1.15562,1.15577,1.15539,1.1556,45200000.0
2009-06-25 22:13:00,1.15556,1.15583,1.15545,1.15564,59800000.0
2009-06-25 22:14:00,1.15559,1.1558,1.15536,1.15558,63600000.0
2009-06-25 22:15:00,1.1556,1.15587,1.15551,1.15581,34000000.0
2009-06-25 22:16:00,1.15587,1.15601,1.15571,1.15588,36600000.0
2009-06-25 22:17:00,1.15597,1.15597,1.15535,1.15582,28200000.0
2009-06-25 22:18:00,1.15562,1.15562,1.1552,1.15538,21000000.0
2009-06-25 22:19:00,1.15534,1.1555,1.1551,1.15544,32400000.0
2009-06-25 22:20:00,1.15543,1.15553,1.15479,1.15519,64300000.0
2009-06-25 22:21:00,1.15498,1.15515,1.15465,1.15515,56800000.0
2009-06-25 22:22:00,1.15504,1.1553,1.15461,1.15506,44200000.0
2009-06-25 22:23:00,1.1551,1.15529,1.15486,1.15518,40800000.0
2009-06-25 22:24:00,1.15506,1.15526,1.15506,1.15515,32000000.0
2009-06-25 22:25:00,1.15526,1.15537,1.15497,1.15508,30400000.0
2009-06-25 22:26:00,1.15489,1.15515,1.15483,1.15496,65800000.0
2009-06-25 22:27:00,1.15508,1.15516,1.15479,1.15516,36400000.0
2009-06-25 22:28:00,1.15515,1.15525,1.15504,1.15522,20600000.0
2009-06-25 22:29:00,1.15511,1.15511,1.15485,1.15494,53000000.0
2009-06-25 22:30:00,1.15506,1.15535,1.15494,1.15525,22700000.0
2009-06-25 22:31:00,1.15536,1.15536,1.15499,1.15517,14400000.0
2009-06-25 22:32:00,1.15533,1.15534,1.15504,1.15514,14400000.0
2009-06-25 22:33:00,1.15532,1.15539,1.1546,1.1546,33200000.0
2009-06-25 22:34:00,1.15464,1.15479,1.15442,1.15452,13200000.0
2009-06-25 22:35:00,1.15454,1.15484,1.15436,1.15477,50600000.0
2009-06-25 22:36:00,1.15467,1.15474,1.15441,1.15456,36000000.0
2009-06-25 22:37:00,1.15419,1.15441,1.15409,1.15409,13400000.0
2009-06-25 22:38:00,1.15439,1.15471,1.15405,1.15471,30600000.0
2009-06-25 22:39:00,1.15475,1.15481,1.15424,1.1543,23400000.0
2009-06-25 22:40:00,1.15435,1.15456,1.15396,1.15456,19000000.0
2009-06-25 22:41:00,1.15471,1.15478,1.15437,1.15437,36000000.0
2009-06-25 22:42:00,1.15431,1.15454,1.15391,1.15451,18200000.0
2009-06-25 22:43:00,1.15463,1.15482,1.15443,1.15445,85400000.0
2009-06-25 22:44:00,1.15448,1.1548,1.15427,1.1548,36400000.0
2009-06-25 22:45:00,1.15446,1.15446,1.1542,1.1543,9200000.0
2009-06-25 22:46:00,1.15414,1.15436,1.15391,1.15419,81600000.0
2009-06-25 22:47:00,1.15414,1.15435,1.1539,1.1542,32200000.0
2009-06-25 22:48:00,1.15417,1.15443,1.15415,1.15435,14600000.0
2009-06-25 22:49:00,1.1543,1.15444,1.15413,1.15444,20400000.0
2009-06-25 22:50:00,1.15452,1.155,1.15444,1.15486,61200000.0
2009-06-25 22:51:00,1.15512,1.15528,1.15474,1.15494,18400000.0
2009-06-25 22:52:00,1.15474,1.15498,1.15441,1.15473,24400000.0
2009-06-25 22:53:00,1.15484,1.15494,1.15452,1.15466,17400000.0
2009-06-25 22:54:00,1.15463,1.15516,1.15463,1.15509,36800000.0
2009-06-25 22:55:00,1.15503,1.15514,1.15479,1.155,11400000.0
2009-06-25 22:56:00,1.15498,1.15517,1.15488,1.15497,12400000.0
2009-06-25 22:57:00,1.15503,1.15503,1.15468,1.15468,7400000.0
2009-06-25 22:58:00,1.1546,1.15463,1.15434,1.15463,30200000.0
2009-06-25 22:59:00,1.1546,1.1546,1.15395,1.15404,22400000.0
2009-06-25 23:00:00,1.15428,1.15456,1.15365,1.15405,64600000.0
2009-06-25 23:01:00,1.15382,1.15415,1.15371,1.15415,39800000.0
2009-06-25 23:02:00,1.15404,1.15429,1.15389,1.15402,26800000.0
2009-06-25 23:03:00,1.15395,1.15408,1.15383,1.154,18600000.0
2009-06-25 23:04:00,1.15382,1.1541,1.15382,1.154,19200000.0
2009-06-25 23:05:00,1.15393,1.15454,1.15393,1.15449,12400000.0
2009-06-25 23:06:00,1.15446,1.15475,1.15436,1.15439,81600000.0
2009-06-25 23:07:00,1.15429,1.15452,1.1542,1.15435,28100000.0
2009-06-25 23:08:00,1.1545,1.15453,1.15425,1.15453,30100000.0
2009-06-25 23:09:00,1.15454,1.15467,1.15449,1.15463,39200000.0
2009-06-25 23:10:00,1.15429,1.15451,1.15429,1.15451,16800000.0
2009-06-25 23:11:00,1.15448,1.15449,1.15414,1.15415,33600000.0
2009-06-25 23:12:00,1.15408,1.15447,1.15405,1.15439,54600000.0
2009-06-25 23:13:00,1.15411,1.15415,1.15367,1.15415,17600000.0
2009-06-25 23:14:00,1.154,1.15428,1.15377,1.15406,35200000.0
2009-06-25 23:15:00,1.15402,1.15431,1.15402,1.15407,36400000.0
2009-06-25 23:16:00,1.15427,1.15427,1.15391,1.15418,38400000.0
2009-06-25 23:17:00,1.15404,1.15427,1.15387,1.15394,18000000.0
2009-06-25 23:18:00,1.15416,1.15431,1.15401,1.15418,55800000.0
2009-06-25 23:19:00,1.15434,1.15448,1.15429,1.15433,44200000.0
2009-06-25 23:20:00,1.15423,1.15441,1.15401,1.15439,80200000.0
2009-06-25 23:21:00,1.15437,1.15445,1.1541,1.15421,14400000.0
2009-06-25 23:22:00,1.15411,1.15434,1.15405,1.15424,13400000.0
2009-06-25 23:23:00,1.15418,1.15431,1.15414,1.15424,27400000.0
2009-06-25 23:24:00,1.15428,1.15428,1.15417,1.15428,41200000.0
2009-06-25 23:25:00,1.15406,1.15434,1.15405,1.15434,25800000.0
2009-06-25 23:26:00,1.15438,1.15438,1.1542,1.15438,19200000.0
2009-06-25 23:27:00,1.15453,1.15458,1.1544,1.1544,42000000.0
2009-06-25 23:28:00,1.1544,1.15454,1.1544,1.15443,71600000.0
2009-06-25 23:29:00,1.15443,1.15456,1.15433,1.15442,60600000.0
2009-06-25 23:30:00,1.15425,1.15448,1.15425,1.15448,32800000.0
2009-06-25 23:31:00,1.15457,1.15478,1.15447,1.15449,15800000.0
2009-06-25 23:32:00,1.15475,1.15558,1.15469,1.15502,22200000.0
2009-06-25 23:33:00,1.15481,1.15508,1.15472,1.15488,76200000.0
2009-06-25 23:34:00,1.15487,1.15488,1.15463,1.15484,31200000.0
2009-06-25 23:35:00,1.15478,1.15479,1.15425,1.15425,64600000.0
2009-06-25 23:36:00,1.15452,1.15456,1.15394,1.15395,15200000.0
2009-06-25 23:37:00,1.1542,1.15453,1.15412,1.15453,28200000.0
2009-06-25 23:38:00,1.15444,1.15465,1.15432,1.15465,47400000.0
2009-06-25 23:39:00,1.15455,1.1547,1.15442,1.1547,31200000.0
2009-06-25 23:40:00,1.15465,1.15468,1.15452,1.15452,12800000.0
2009-06-25 23:41:00,1.15435,1.1546,1.15435,1.15456,12600000.0
2009-06-25 23:42:00,1.15448,1.1546,1.15446,1.15446,21200000.0
2009-06-25 23:43:00,1.15449,1.15463,1.1544,1.1545,52200000.0
2009-06-25 23:44:00,1.15448,1.1547,1.15448,1.1547,19200000.0
2009-06-25 23:45:00,1.15447,1.15458,1.15447,1.15448,10400000.0
2009-06-25 23:46:00,1.15446,1.15468,1.15415,1.15437,25800000.0
2009-06-25 23:47:00,1.15409,1.15429,1.15404,1.15422,18800000.0
2009-06-25 23:48:00,1.1541,1.15452,1.1541,1.1544,21400000.0
2009-06-25 23:49:00,1.15425,1.15443,1.15425,1.15443,12600000.0
2009-06-25 23:50:00,1.15439,1.15461,1.15438,1.15438,26400000.0
2009-06-25 23:51:00,1.15451,1.15451,1.1542,1.15439,25400000.0
2009-06-25 23:52:00,1.15449,1.15454,1.15429,1.1543,16000000.0
2009-06-25 23:53:00,1.15438,1.15446,1.15428,1.15434,22000000.0
2009-06-25 23:54:00,1.15428,1.15449,1.15428,1.15437,81000000.0
2009-06-25 23:55:00,1.15441,1.15441,1.15387,1.15387,35400000.0
2009-06-25 23:56:00,1.15451,1.15484,1.1544,1.15468,33600000.0
2009-06-25 23:57:00,1.1547,1.15507,1.1545,1.15505,15400000.0
2009-06-25 23:58:00,1.15479,1.15515,1.15463,1.15487,11000000.0
2009-06-25 23:59:00,1.15434,1.15471,1.15432,1.15462,14800000.0
2009-06-26 00:00:00,1.15476,1.15511,1.15456,1.15477,29200000.0
2009-06-26 00:01:00,1.15479,1.15479,1.15457,1.15463,18400000.0
2009-06-26 00:02:00,1.15504,1.15508,1.15504,1.15508,22800000.0
2009-06-26 00:03:00,1.15464,1.15484,1.15435,1.1546,22800000.0
2009-06-26 00:04:00,1.15455,1.15472,1.15448,1.15453,32600000.0
2009-06-26 00:05:00,1.15442,1.15479,1.15438,1.15452,31000000.0
2009-06-26 00:06:00,1.1545,1.15467,1.15447,1.15452,22200000.0
2009-06-26 00:07:00,1.15448,1.15475,1.15442,1.15475,22400000.0
2009-06-26 00:08:00,1.1546,1.15467,1.15415,1.1546,21200000.0
2009-06-26 00:09:00,1.15482,1.15485,1.15449,1.15485,19800000.0
2009-06-26 00:10:00,1.1547,1.15483,1.15461,1.15483,11000000.0
2009-06-26 00:11:00,1.15464,1.15488,1.15455,1.15466,36000000.0
2009-06-26 00:12:00,1.15468,1.15481,1.15455,1.15475,13200000.0
2009-06-26 00:13:00,1.15476,1.15482,1.15471,1.15477,10800000.0
2009-06-26 00:14:00,1.15487,1.15507,1.15466,1.15507,26000000.0
2009-06-26 00:15:00,1.15502,1.15502,1.15464,1.15489,20600000.0
2009-06-26 00:16:00,1.1549,1.1549,1.15451,1.1547,20000000.0
2009-06-26 00:17:00,1.15467,1.15512,1.15467,1.15467,35200000.0
2009-06-26 00:18:00,1.15506,1.15506,1.15448,1.15504,31000000.0
2009-06-26 00:19:00,1.15501,1.15501,1.15468,1.155,17400000.0
2009-06-26 00:20:00,1.155,1.15514,1.15482,1.15485,42600000.0
2009-06-26 00:21:00,1.15477,1.15519,1.15474,1.15508,35200000.0
2009-06-26 00:22:00,1.15501,1.15514,1.15482,1.15493,49800000.0
2009-06-26 00:23:00,1.15508,1.15511,1.15486,1.1551,31200000.0
2009-06-26 00:24:00,1.15482,1.155,1.15482,1.15482,8000000.0
2009-06-26 00:25:00,1.15484,1.15499,1.15484,1.15496,24400000.0
2009-06-26 00:26:00,1.15474,1.15505,1.15474,1.15496,22400000.0
2009-06-26 00:27:00,1.155,1.155,1.15451,1.15487,29400000.0
2009-06-26 00:28:00,1.15479,1.15498,1.1545,1.15488,23200000.0
2009-06-26 00:29:00,1.15489,1.15507,1.1545,1.15496,31400000.0
2009-06-26 00:30:00,1.15485,1.15507,1.15473,1.15498,12800000.0
2009-06-26 00:31:00,1.15481,1.15481,1.15436,1.1548,35600000.0
2009-06-26 00:32:00,1.15482,1.15488,1.1546,1.15487,25400000.0
2009-06-26 00:33:00,1.15488,1.15496,1.1546,1.15496,27800000.0
2009-06-26 00:34:00,1.15505,1.15507,1.15469,1.15469,14400000.0
2009-06-26 00:35:00,1.1549,1.155,1.15482,1.15493,10800000.0
2009-06-26 00:36:00,1.1549,1.15504,1.15483,1.15492,40200000.0
2009-06-26 00:37:00,1.15487,1.15508,1.15473,1.15505,22400000.0
2009-06-26 00:38:00,1.15494,1.1551,1.15487,1.1551,22200000.0
2009-06-26 00:39:00,1.15511,1.15511,1.15493,1.1551,33200000.0
2009-06-26 00:40:00,1.15502,1.15503,1.15486,1.15493,19000000.0
2009-06-26 00:41:00,1.15484,1.15503,1.15482,1.15482,11600000.0
2009-06-26 00:42:00,1.15473,1.15505,1.15458,1.15505,8600000.0
2009-06-26 00:43:00,1.15477,1.15511,1.15473,1.15497,19200000.0
2009-06-26 00:44:00,1.15501,1.15512,1.15492,1.15512,8400000.0
2009-06-26 00:45:00,1.15505,1.15527,1.1547,1.15477,14400000.0
2009-06-26 00:46:00,1.15458,1.155,1.15441,1.15496,30400000.0
2009-06-26 00:47:00,1.1548,1.15514,1.1548,1.15497,17200000.0
2009-06-26 00:48:00,1.15479,1.15511,1.15465,1.15505,19600000.0
2009-06-26 00:49:00,1.1549,1.15503,1.15473,1.15483,13800000.0
2009-06-26 00:50:00,1.15499,1.15508,1.1547,1.15487,16600000.0
2009-06-26 00:51:00,1.15485,1.15502,1.15477,1.15482,14800000.0
2009-06-26 00:52:00,1.15496,1.15534,1.15485,1.15489,27400000.0
2009-06-26 00:53:00,1.15472,1.15523,1.15459,1.15523,24600000.0
2009-06-26 00:54:00,1.1551,1.1551,1.15459,1.15474,28400000.0
2009-06-26 00:55:00,1.15463,1.15513,1.1546,1.15489,29200000.0
2009-06-26 00:56:00,1.15481,1.15504,1.15444,1.15482,25200000.0
2009-06-26 00:57:00,1.15488,1.15488,1.15462,1.15473,26800000.0
2009-06-26 00:58:00,1.1548,1.15514,1.15471,1.15483,25200000.0
2009-06-26 00:59:00,1.15472,1.15501,1.15472,1.15494,19400000.0
2009-06-26 01:00:00,1.15504,1.15515,1.15486,1.15503,37600000.0
2009-06-26 01:01:00,1.15494,1.15516,1.15468,1.15504,48800000.0
2009-06-26 01:02:00,1.15488,1.15556,1.15485,1.15546,33200000.0
2009-06-26 01:03:00,1.1556,1.15565,1.15506,1.15559,20200000.0
2009-06-26 01:04:00,1.15561,1.15581,1.15529,1.1557,40000000.0
2009-06-26 01:05:00,1.15575,1.15591,1.15572,1.15585,27000000.0
2009-06-26 01:06:00,1.1559,1.1559,1.15511,1.15537,24600000.0
2009-06-26 01:07:00,1.15546,1.15568,1.1554,1.15546,25800000.0
2009-06-26 01:08:00,1.15547,1.15547,1.15531,1.15534,12800000.0
2009-06-26 01:09:00,1.15534,1.15549,1.15523,1.15533,15400000.0
2009-06-26 01:10:00,1.15537,1.15542,1.1552,1.15522,9000000.0
2009-06-26 01:11:00,1.15554,1.15561,1.15554,1.15561,7600000.0
2009-06-26 01:12:00,1.15543,1.15548,1.1552,1.15548,11800000.0
2009-06-26 01:13:00,1.15544,1.15576,1.15537,1.15553,18000000.0
2009-06-26 01:14:00,1.15559,1.15559,1.15526,1.15534,26200000.0
2009-06-26 01:15:00,1.15539,1.15553,1.15533,1.15538,11600000.0
2009-06-26 01:16:00,1.15552,1.15559,1.15542,1.15547,10800000.0
2009-06-26 01:17:00,1.15539,1.15546,1.15494,1.15538,23800000.0
2009-06-26 01:18:00,1.15528,1.1555,1.15527,1.1555,12600000.0
2009-06-26 01:19:00,1.15535,1.15551,1.15526,1.1555,20600000.0
2009-06-26 01:20:00,1.15543,1.15543,1.15488,1.15535,10200000.0
2009-06-26 01:21:00,1.15543,1.15567,1.15537,1.1556,20800000.0
2009-06-26 01:22:00,1.15565,1.15565,1.15513,1.15553,35600000.0
2009-06-26 01:23:00,1.15554,1.15565,1.15509,1.15553,87000000.0
2009-06-26 01:24:00,1.15553,1.15559,1.15525,1.15555,18000000.0
2009-06-26 01:25:00,1.15554,1.15558,1.15501,1.15543,98600000.0
2009-06-26 01:26:00,1.15547,1.15563,1.155,1.15542,60600000.0
2009-06-26 01:27:00,1.15549,1.15569,1.15533,1.15562,11600000.0
2009-06-26 01:28:00,1.15546,1.15546,1.15448,1.15484,23000000.0
2009-06-26 01:29:00,1.15464,1.15492,1.15462,1.15491,12200000.0
2009-06-26 01:30:00,1.15482,1.15508,1.15465,1.15493,35000000.0
2009-06-26 01:31:00,1.15495,1.15498,1.15475,1.15492,15600000.0
2009-06-26 01:32:00,1.15484,1.15519,1.15484,1.15495,56600000.0
2009-06-26 01:33:00,1.15492,1.15505,1.15488,1.15494,15400000.0
2009-06-26 01:34:00,1.15492,1.15498,1.15474,1.15478,18800000.0
2009-06-26 01:35:00,1.15486,1.15505,1.15476,1.15476,15800000.0
2009-06-26 01:36:00,1.15486,1.15505,1.15486,1.15488,8200000.0
2009-06-26 01:37:00,1.15481,1.15503,1.15471,1.15479,18600000.0
2009-06-26 01:38:00,1.15464,1.15496,1.15464,1.15496,8400000.0
2009-06-26 01:39:00,1.15506,1.15506,1.15462,1.15488,26000000.0
2009-06-26 01:40:00,1.15501,1.15501,1.15451,1.15457,14600000.0
2009-06-26 01:41:00,1.15475,1.15495,1.15464,1.15464,9600000.0
2009-06-26 01:42:00,1.15482,1.15482,1.15433,1.15448,19200000.0
2009-06-26 01:43:00,1.15442,1.15452,1.15392,1.1542,13400000.0
2009-06-26 01:44:00,1.15442,1.15444,1.15416,1.15423,17400000.0
2009-06-26 01:45:00,1.15416,1.15417,1.15388,1.15417,14200000.0
2009-06-26 01:46:00,1.15442,1.15443,1.15371,1.15388,10000000.0
2009-06-26 01:47:00,1.15419,1.15441,1.15375,1.15385,11400000.0
2009-06-26 01:48:00,1.15413,1.15431,1.15405,1.15419,45400000.0
2009-06-26 01:49:00,1.15407,1.15424,1.15391,1.15396,28600000.0
2009-06-26 01:50:00,1.15393,1.15412,1.15375,1.15412,30600000.0
2009-06-26 01:51:00,1.15395,1.15417,1.15376,1.15385,35200000.0
2009-06-26 01:52:00,1.15419,1.15419,1.1532,1.15348,12800000.0
2009-06-26 01:53:00,1.15356,1.15406,1.15356,1.15375,41400000.0
2009-06-26 01:54:00,1.15373,1.15374,1.15313,1.15359,24400000.0
2009-06-26 01:55:00,1.15335,1.15365,1.15335,1.15365,28600000.0
2009-06-26 01:56:00,1.15373,1.15378,1.15354,1.15374,45000000.0
2009-06-26 01:57:00,1.15372,1.15372,1.1533,1.15372,7600000.0
2009-06-26 01:58:00,1.15381,1.15388,1.15347,1.15368,17600000.0
2009-06-26 01:59:00,1.15396,1.15397,1.15389,1.15396,21400000.0
2009-06-26 02:00:00,1.15397,1.15397,1.1538,1.1538,21400000.0
2009-06-26 02:01:00,1.15342,1.15379,1.15335,1.15379,21400000.0
2009-06-26 02:02:00,1.15363,1.15366,1.15356,1.15366,20800000.0
2009-06-26 02:03:00,1.15374,1.15376,1.1536,1.15362,33600000.0
2009-06-26 02:04:00,1.15363,1.15379,1.15359,1.15367,32200000.0
2009-06-26 02:05:00,1.15367,1.15377,1.15351,1.15351,21000000.0
2009-06-26 02:06:00,1.15375,1.15378,1.15356,1.15356,10600000.0
2009-06-26 02:07:00,1.15363,1.15377,1.15358,1.15377,10400000.0
2009-06-26 02:08:00,1.15372,1.15379,1.15368,1.15372,53400000.0
2009-06-26 02:09:00,1.15354,1.15371,1.15342,1.15359,39800000.0
2009-06-26 02:10:00,1.1535,1.15361,1.15303,1.15312,45400000.0
2009-06-26 02:11:00,1.15315,1.15342,1.15298,1.153,41200000.0
2009-06-26 02:12:00,1.15302,1.15309,1.15258,1.15285,76500000.0
2009-06-26 02:13:00,1.15262,1.15262,1.15209,1.1522,17800000.0
2009-06-26 02:14:00,1.152,1.15228,1.1519,1.15197,26200000.0
2009-06-26 02:15:00,1.15196,1.15248,1.1518,1.15248,40600000.0
2009-06-26 02:16:00,1.15217,1.15217,1.15177,1.15205,29600000.0
2009-06-26 02:17:00,1.15198,1.15222,1.1519,1.15212,38900000.0
2009-06-26 02:18:00,1.1519,1.15214,1.1519,1.15214,12800000.0
2009-06-26 02:19:00,1.15205,1.15217,1.15159,1.15185,20800000.0
2009-06-26 02:20:00,1.15231,1.15231,1.15168,1.15212,19000000.0
2009-06-26 02:21:00,1.15196,1.15252,1.15195,1.15226,36000000.0
2009-06-26 02:22:00,1.15206,1.15232,1.15154,1.15177,33200000.0
2009-06-26 02:23:00,1.1517,1.15213,1.1517,1.15213,13800000.0
2009-06-26 02:24:00,1.15215,1.15259,1.15215,1.15242,17000000.0
2009-06-26 02:25:00,1.15242,1.15242,1.15226,1.15228,14800000.0
2009-06-26 02:26:00,1.15218,1.15235,1.15213,1.15235,18000000.0
2009-06-26 02:27:00,1.15195,1.15216,1.15159,1.15202,27400000.0
2009-06-26 02:28:00,1.15203,1.15225,1.1517,1.15225,27400000.0
2009-06-26 02:29:00,1.15231,1.15238,1.15219,1.15234,24500000.0
2009-06-26 02:30:00,1.15237,1.15242,1.15214,1.15217,17800000.0
2009-06-26 02:31:00,1.1522,1.15239,1.1521,1.1521,13200000.0
2009-06-26 02:32:00,1.15225,1.15231,1.15212,1.15219,21200000.0
2009-06-26 02:33:00,1.15228,1.15243,1.15204,1.15243,29800000.0
2009-06-26 02:34:00,1.15231,1.15232,1.1519,1.1521,16800000.0
2009-06-26 02:35:00,1.1523,1.1524,1.15191,1.15226,19800000.0
2009-06-26 02:36:00,1.15232,1.15251,1.15182,1.1523,38200000.0
2009-06-26 02:37:00,1.15239,1.15245,1.15227,1.1523,31800000.0
2009-06-26 02:38:00,1.15242,1.15243,1.15207,1.15243,18400000.0
2009-06-26 02:39:00,1.15259,1.15278,1.15247,1.15247,12400000.0
2009-06-26 02:40:00,1.15265,1.15272,1.15233,1.15244,24800000.0
2009-06-26 02:41:00,1.15253,1.15283,1.15249,1.15275,67600000.0
2009-06-26 02:42:00,1.15262,1.15266,1.15247,1.15254,55800000.0
2009-06-26 02:43:00,1.15256,1.1527,1.15244,1.15262,25000000.0
2009-06-26 02:44:00,1.1524,1.15264,1.1524,1.15258,12000000.0
2009-06-26 02:45:00,1.15262,1.15262,1.15212,1.15244,36800000.0
2009-06-26 02:46:00,1.15259,1.15266,1.15258,1.15266,9000000.0
2009-06-26 02:47:00,1.1528,1.1528,1.15256,1.15262,22400000.0
2009-06-26 02:48:00,1.15251,1.15286,1.15241,1.15241,40000000.0
2009-06-26 02:49:00,1.15257,1.15273,1.15238,1.15247,45000000.0
2009-06-26 02:50:00,1.1524,1.15261,1.1524,1.15242,25800000.0
2009-06-26 02:51:00,1.15224,1.15295,1.15224,1.15285,24200000.0
2009-06-26 02:52:00,1.15274,1.15275,1.15242,1.15271,30200000.0
2009-06-26 02:53:00,1.1529,1.15305,1.15229,1.15277,20200000.0
2009-06-26 02:54:00,1.15305,1.15331,1.1526,1.15303,14000000.0
2009-06-26 02:55:00,1.15315,1.15326,1.15284,1.15326,13800000.0
2009-06-26 02:56:00,1.15314,1.15332,1.15282,1.15298,43200000.0
2009-06-26 02:57:00,1.15271,1.153,1.15215,1.15282,28000000.0
2009-06-26 02:58:00,1.15249,1.15309,1.15245,1.15278,57800000.0
2009-06-26 02:59:00,1.15275,1.15323,1.15275,1.15313,130200000.0
2009-06-26 03:00:00,1.15334,1.15334,1.1527,1.15299,36600000.0
2009-06-26 03:01:00,1.15317,1.15317,1.15271,1.15298,30400000.0
2009-06-26 03:02:00,1.15296,1.15312,1.15253,1.15277,20800000.0
2009-06-26 03:03:00,1.15295,1.15295,1.15273,1.15277,18200000.0
2009-06-26 03:04:00,1.1526,1.15278,1.1526,1.15278,15000000.0
2009-06-26 03:05:00,1.15287,1.15313,1.15265,1.15311,44200000.0
2009-06-26 03:06:00,1.15268,1.15293,1.15268,1.15283,26400000.0
2009-06-26 03:07:00,1.15288,1.1529,1.15269,1.15272,13400000.0
2009-06-26 03:08:00,1.15294,1.15302,1.15261,1.15266,10400000.0
2009-06-26 03:09:00,1.15293,1.15293,1.15233,1.15245,20600000.0
2009-06-26 03:10:00,1.15281,1.15291,1.15236,1.15256,36000000.0
2009-06-26 03:11:00,1.15258,1.15274,1.15249,1.15257,38800000.0
2009-06-26 03:12:00,1.15254,1.15291,1.15253,1.15278,36200000.0
2009-06-26 03:13:00,1.15256,1.15289,1.15223,1.15267,46600000.0
2009-06-26 03:14:00,1.15262,1.15307,1.15249,1.15305,57400000.0
2009-06-26 03:15:00,1.15309,1.15317,1.15281,1.15317,14600000.0
2009-06-26 03:16:00,1.15297,1.15306,1.15257,1.15257,52600001.0
2009-06-26 03:17:00,1.15265,1.15275,1.15194,1.15242,24400000.0
2009-06-26 03:18:00,1.15193,1.1526,1.1517,1.15197,41600000.0
2009-06-26 03:19:00,1.1522,1.15234,1.1517,1.15198,44600000.0
2009-06-26 03:20:00,1.15205,1.1521,1.15163,1.15196,25800000.0
2009-06-26 03:21:00,1.15183,1.15232,1.15183,1.15232,13600000.0
2009-06-26 03:22:00,1.15204,1.15235,1.1519,1.1519,10000000.0
2009-06-26 03:23:00,1.1517,1.15181,1.15125,1.15134,27400000.0
2009-06-26 03:24:00,1.15123,1.15188,1.15123,1.15182,18800000.0
2009-06-26 03:25:00,1.15126,1.15182,1.15126,1.15158,15600000.0
2009-06-26 03:26:00,1.15167,1.15167,1.15148,1.1516,11600000.0
2009-06-26 03:27:00,1.15164,1.15188,1.15136,1.15136,23200000.0
2009-06-26 03:28:00,1.15162,1.15164,1.1512,1.15145,14600000.0
2009-06-26 03:29:00,1.15172,1.15183,1.15155,1.15174,13000000.0
2009-06-26 03:30:00,1.15143,1.15172,1.15121,1.1516,26400000.0
2009-06-26 03:31:00,1.15122,1.15153,1.15088,1.15153,29200000.0
2009-06-26 03:32:00,1.15136,1.15155,1.1509,1.15148,25600000.0
2009-06-26 03:33:00,1.15162,1.15167,1.15136,1.15164,22000000.0
2009-06-26 03:34:00,1.15155,1.15172,1.15149,1.15172,17400000.0
2009-06-26 03:35:00,1.15145,1.15155,1.1512,1.15138,23200000.0
2009-06-26 03:36:00,1.1515,1.15174,1.1514,1.15159,15600000.0
2009-06-26 03:37:00,1.15125,1.15148,1.15112,1.15141,14800000.0
2009-06-26 03:38:00,1.15109,1.15146,1.15103,1.1513,15600000.0
2009-06-26 03:39:00,1.15169,1.15169,1.15137,1.1516,24000000.0
2009-06-26 03:40:00,1.15155,1.1517,1.15135,1.15162,36800000.0
2009-06-26 03:41:00,1.15169,1.15187,1.15136,1.15173,18400000.0
2009-06-26 03:42:00,1.15141,1.15174,1.15127,1.15172,10400000.0
2009-06-26 03:43:00,1.15167,1.15181,1.15152,1.15179,9600000.0
2009-06-26 03:44:00,1.15127,1.15154,1.15127,1.15153,43400000.0
2009-06-26 03:45:00,1.15148,1.15174,1.15128,1.15164,27200000.0
2009-06-26 03:46:00,1.15189,1.1519,1.15135,1.15167,17600000.0
2009-06-26 03:47:00,1.15183,1.15195,1.15144,1.15149,14400000.0
2009-06-26 03:48:00,1.1517,1.1517,1.15145,1.15162,32800000.0
2009-06-26 03:49:00,1.15157,1.15188,1.15146,1.15188,18400000.0
2009-06-26 03:50:00,1.15146,1.1517,1.15146,1.15169,26800000.0
2009-06-26 03:51:00,1.15153,1.15176,1.15118,1.1513,31600000.0
2009-06-26 03:52:00,1.15119,1.15146,1.1509,1.1513,40800000.0
2009-06-26 03:53:00,1.15122,1.15156,1.15106,1.15106,45400000.0
2009-06-26 03:54:00,1.15175,1.15175,1.15124,1.1515,24000000.0
2009-06-26 03:55:00,1.15116,1.15152,1.15113,1.15152,17200000.0
2009-06-26 03:56:00,1.15128,1.15128,1.15113,1.15113,15000000.0
2009-06-26 03:57:00,1.15107,1.1514,1.15097,1.1514,29800000.0
2009-06-26 03:58:00,1.15155,1.15155,1.15103,1.15128,9000000.0
2009-06-26 03:59:00,1.15118,1.15141,1.15113,1.15137,21200000.0
2009-06-26 04:00:00,1.1515,1.15158,1.15129,1.15149,27200000.0
2009-06-26 04:01:00,1.15154,1.15154,1.1513,1.15136,17000000.0
2009-06-26 04:02:00,1.15157,1.15157,1.15139,1.15139,5000000.0
2009-06-26 04:03:00,1.15121,1.15167,1.15107,1.15167,11600000.0
2009-06-26 04:04:00,1.1515,1.15176,1.15132,1.15148,38000000.0
2009-06-26 04:05:00,1.15142,1.15164,1.15136,1.15146,23600000.0
2009-06-26 04:06:00,1.15132,1.15138,1.15132,1.15138,2400000.0
2009-06-26 04:07:00,1.15123,1.15135,1.15119,1.15135,7400000.0
2009-06-26 04:08:00,1.15144,1.15159,1.15143,1.15159,13400000.0
2009-06-26 04:09:00,1.15145,1.15158,1.15122,1.15158,9200000.0
2009-06-26 04:10:00,1.15156,1.15159,1.15119,1.15132,13000000.0
2009-06-26 04:11:00,1.15118,1.15152,1.15109,1.15137,63200000.0
2009-06-26 04:12:00,1.15157,1.15157,1.15122,1.15129,22600000.0
2009-06-26 04:13:00,1.15129,1.15144,1.15121,1.15135,19600000.0
2009-06-26 04:14:00,1.15145,1.15149,1.15111,1.15149,9400000.0
2009-06-26 04:15:00,1.15152,1.15152,1.1514,1.15152,12000000.0
2009-06-26 04:16:00,1.15129,1.15147,1.15088,1.15147,21000000.0
2009-06-26 04:17:00,1.15135,1.15135,1.15135,1.15135,2800000.0
2009-06-26 04:18:00,1.15125,1.15149,1.15091,1.15149,15200000.0
2009-06-26 04:19:00,1.15113,1.15115,1.15096,1.15096,27600000.0
2009-06-26 04:20:00,1.15112,1.15126,1.15084,1.15122,44200000.0
2009-06-26 04:21:00,1.15105,1.15124,1.15085,1.15124,26400000.0
2009-06-26 04:22:00,1.1508,1.15133,1.1508,1.15127,23200000.0
2009-06-26 04:23:00,1.15135,1.15144,1.15096,1.15135,21000000.0
2009-06-26 04:24:00,1.15136,1.15202,1.15136,1.15174,23200000.0
2009-06-26 04:25:00,1.15205,1.15219,1.1517,1.1517,26000000.0
2009-06-26 04:26:00,1.15195,1.15211,1.15167,1.15175,20400000.0
2009-06-26 04:27:00,1.15198,1.15242,1.15196,1.15211,14200000.0
2009-06-26 04:28:00,1.15189,1.15193,1.15175,1.15175,15200000.0
2009-06-26 04:29:00,1.15186,1.15211,1.15186,1.15188,65000000.0
2009-06-26 04:30:00,1.15193,1.1522,1.15179,1.15185,12800000.0
2009-06-26 04:31:00,1.15192,1.15218,1.15159,1.15217,15600000.0
2009-06-26 04:32:00,1.15219,1.15219,1.15184,1.15213,31600000.0
2009-06-26 04:33:00,1.15228,1.15228,1.15184,1.15227,11800000.0
2009-06-26 04:34:00,1.15194,1.15249,1.15194,1.15249,35000000.0
2009-06-26 04:35:00,1.15203,1.15222,1.15188,1.15222,45800000.0
2009-06-26 04:36:00,1.15199,1.1523,1.15191,1.1522,19200000.0
2009-06-26 04:37:00,1.15203,1.1523,1.15177,1.1523,25000000.0
2009-06-26 04:38:00,1.15182,1.15219,1.15182,1.15203,22800000.0
2009-06-26 04:39:00,1.15188,1.15196,1.15162,1.1518,20200000.0
2009-06-26 04:40:00,1.1516,1.15186,1.1516,1.15175,23200000.0
2009-06-26 04:41:00,1.1515,1.15188,1.1515,1.15174,14800000.0
2009-06-26 04:42:00,1.15189,1.15189,1.15158,1.15158,27200000.0
2009-06-26 04:43:00,1.15184,1.15233,1.15146,1.15225,45600000.0
2009-06-26 04:44:00,1.1525,1.15251,1.15231,1.15237,17600000.0
2009-06-26 04:45:00,1.15234,1.15251,1.15234,1.15251,23600000.0
2009-06-26 04:46:00,1.1524,1.15246,1.15197,1.1524,55800000.0
2009-06-26 04:47:00,1.15248,1.15251,1.15233,1.15247,24400000.0
2009-06-26 04:48:00,1.1526,1.15263,1.15207,1.15207,16800000.0
2009-06-26 04:49:00,1.15241,1.15255,1.15206,1.15235,24800000.0
2009-06-26 04:50:00,1.15234,1.15257,1.15223,1.15257,30200000.0
2009-06-26 04:51:00,1.1522,1.15261,1.15205,1.15252,49900000.0
2009-06-26 04:52:00,1.1526,1.15266,1.15248,1.15266,12000000.0
2009-06-26 04:53:00,1.15262,1.15274,1.15223,1.15274,21200000.0
2009-06-26 04:54:00,1.15255,1.15287,1.15212,1.15246,21400000.0
2009-06-26 04:55:00,1.15286,1.15297,1.15261,1.15297,17600000.0
2009-06-26 04:56:00,1.15265,1.1527,1.15262,1.15268,11600000.0
2009-06-26 04:57:00,1.15274,1.15284,1.15238,1.15284,18200000.0
2009-06-26 04:58:00,1.1527,1.15281,1.15257,1.15276,11200000.0
2009-06-26 04:59:00,1.15256,1.15256,1.15232,1.15243,9400000.0
2009-06-26 05:00:00,1.15254,1.15276,1.15252,1.15276,12600000.0
2009-06-26 05:01:00,1.15261,1.15277,1.1526,1.15263,25200000.0
2009-06-26 05:02:00,1.15288,1.15288,1.15243,1.15285,75400000.0
2009-06-26 05:03:00,1.15273,1.15277,1.15263,1.15277,30400000.0
2009-06-26 05:04:00,1.15265,1.15282,1.15263,1.15281,104400000.0
2009-06-26 05:05:00,1.15267,1.15293,1.15265,1.15273,40400000.0
2009-06-26 05:06:00,1.15264,1.1528,1.15262,1.15277,27400000.0
2009-06-26 05:07:00,1.15258,1.15275,1.15224,1.15275,21000000.0
2009-06-26 05:08:00,1.15266,1.15281,1.15237,1.15238,21000000.0
2009-06-26 05:09:00,1.15233,1.15233,1.15188,1.15201,14800000.0
2009-06-26 05:10:00,1.15238,1.15248,1.1522,1.15228,59200000.0
2009-06-26 05:11:00,1.15231,1.15231,1.15209,1.15213,73800000.0
2009-06-26 05:12:00,1.15217,1.15217,1.15174,1.15206,56600000.0
2009-06-26 05:13:00,1.15222,1.15238,1.1522,1.15234,58600000.0
2009-06-26 05:14:00,1.15213,1.15213,1.15179,1.15192,63600000.0
2009-06-26 05:15:00,1.15233,1.15233,1.15189,1.15215,27400000.0
2009-06-26 05:16:00,1.15218,1.15236,1.15197,1.15221,65000000.0
2009-06-26 05:17:00,1.15226,1.15241,1.15216,1.15216,47800000.0
2009-06-26 05:18:00,1.15223,1.15228,1.1514,1.15154,16800000.0
2009-06-26 05:19:00,1.1516,1.15171,1.15146,1.15165,26600000.0
2009-06-26 05:20:00,1.15174,1.15193,1.15145,1.15165,57000000.0
2009-06-26 05:21:00,1.15128,1.1518,1.15128,1.15163,91600000.0
2009-06-26 05:22:00,1.15145,1.15164,1.15126,1.15128,28400000.0
2009-06-26 05:23:00,1.15168,1.15168,1.15141,1.15159,37300000.0
2009-06-26 05:24:00,1.15157,1.15168,1.15157,1.15168,8600000.0
2009-06-26 05:25:00,1.15184,1.15193,1.15157,1.15162,25800000.0
2009-06-26 05:26:00,1.15192,1.1521,1.15165,1.15198,14800000.0
2009-06-26 05:27:00,1.15171,1.15182,1.15139,1.15139,29200000.0
2009-06-26 05:28:00,1.15188,1.15188,1.15147,1.15147,15600000.0
2009-06-26 05:29:00,1.15168,1.15183,1.1516,1.1516,62000000.0
2009-06-26 05:30:00,1.15172,1.15187,1.15167,1.15167,25800000.0
2009-06-26 05:31:00,1.15186,1.15189,1.15176,1.1518,17000000.0
2009-06-26 05:32:00,1.1517,1.15199,1.1514,1.15198,11600000.0
2009-06-26 05:33:00,1.15175,1.15179,1.15156,1.15179,20800000.0
2009-06-26 05:34:00,1.15177,1.15186,1.15171,1.15171,34600000.0
2009-06-26 05:35:00,1.15177,1.15188,1.15161,1.15171,25600000.0
2009-06-26 05:36:00,1.15179,1.15188,1.15163,1.15182,48200000.0
2009-06-26 05:37:00,1.15169,1.15175,1.15158,1.15175,13800000.0
2009-06-26 05:38:00,1.15199,1.15199,1.15134,1.15156,16800000.0
2009-06-26 05:39:00,1.15189,1.15191,1.15168,1.15191,17000000.0
2009-06-26 05:40:00,1.15202,1.15202,1.15168,1.15175,14600000.0
2009-06-26 05:41:00,1.15158,1.15171,1.15149,1.15156,20200000.0
2009-06-26 05:42:00,1.15151,1.15196,1.15148,1.15196,8800000.0
2009-06-26 05:43:00,1.15184,1.15184,1.15147,1.15179,11200000.0
2009-06-26 05:44:00,1.15199,1.15199,1.15124,1.1518,14600000.0
2009-06-26 05:45:00,1.1518,1.15194,1.1514,1.15174,69600000.0
2009-06-26 05:46:00,1.15164,1.15174,1.15151,1.15171,46800000.0
2009-06-26 05:47:00,1.15164,1.15184,1.15164,1.1518,42600000.0
2009-06-26 05:48:00,1.15184,1.15186,1.15142,1.1517,35000000.0
2009-06-26 05:49:00,1.15133,1.15186,1.15133,1.15174,136600001.0
2009-06-26 05:50:00,1.1518,1.15201,1.15139,1.15165,79400000.0
2009-06-26 05:51:00,1.1517,1.15188,1.15134,1.15134,79600000.0
2009-06-26 05:52:00,1.15163,1.15191,1.15157,1.15166,100000000.0
2009-06-26 05:53:00,1.15179,1.15183,1.15145,1.15155,64600000.0
2009-06-26 05:54:00,1.15173,1.15178,1.1513,1.1516,109400000.0
2009-06-26 05:55:00,1.15173,1.15177,1.15157,1.15177,139400000.0
2009-06-26 05:56:00,1.1517,1.15183,1.1514,1.15158,144600000.0
2009-06-26 05:57:00,1.15155,1.15194,1.15141,1.15157,181000000.0
2009-06-26 05:58:00,1.15158,1.15162,1.15106,1.15143,100600000.0
2009-06-26 05:59:00,1.15144,1.1518,1.15129,1.1518,259200000.0
2009-06-26 06:00:00,1.15168,1.15184,1.15157,1.15157,249800000.0
2009-06-26 06:01:00,1.15172,1.15181,1.15165,1.15165,60200000.0
2009-06-26 06:02:00,1.15166,1.15173,1.15129,1.15173,187600000.0
2009-06-26 06:03:00,1.15161,1.15161,1.1512,1.15147,54400000.0
2009-06-26 06:04:00,1.15158,1.15167,1.15117,1.15153,51800000.0
2009-06-26 06:05:00,1.1517,1.15177,1.15158,1.15171,170600000.0
2009-06-26 06:06:00,1.15166,1.15166,1.15147,1.1516,116800000.0
2009-06-26 06:07:00,1.15165,1.15169,1.15122,1.15169,97000000.0
2009-06-26 06:08:00,1.15164,1.15164,1.15115,1.15155,139000000.0
2009-06-26 06:09:00,1.15157,1.15184,1.15154,1.15158,194200000.0
2009-06-26 06:10:00,1.15156,1.15165,1.15128,1.15148,255500000.0
2009-06-26 06:11:00,1.1514,1.1514,1.15081,1.15133,255800000.0
2009-06-26 06:12:00,1.15124,1.1513,1.15099,1.15111,96000000.0
2009-06-26 06:13:00,1.15135,1.15146,1.15098,1.15143,16800000.0
2009-06-26 06:14:00,1.15152,1.15166,1.15128,1.15138,32800000.0
2009-06-26 06:15:00,1.15138,1.15144,1.15104,1.15137,60800000.0
2009-06-26 06:16:00,1.15123,1.15148,1.15117,1.15139,203000000.0
2009-06-26 06:17:00,1.15126,1.15141,1.15097,1.15137,234999997.0
2009-06-26 06:18:00,1.15121,1.15136,1.15095,1.1513,163800000.0
2009-06-26 06:19:00,1.15153,1.15153,1.1511,1.15148,133400000.0
2009-06-26 06:20:00,1.15139,1.15148,1.15093,1.15148,91200000.0
2009-06-26 06:21:00,1.15138,1.15163,1.15135,1.15163,163100000.0
2009-06-26 06:22:00,1.15147,1.15155,1.15121,1.15147,90200000.0
2009-06-26 06:23:00,1.15151,1.15155,1.15134,1.15134,76500000.0
2009-06-26 06:24:00,1.1514,1.15153,1.15135,1.15135,133400000.0
2009-06-26 06:25:00,1.15146,1.15169,1.15109,1.15149,133400000.0
2009-06-26 06:26:00,1.15145,1.15164,1.15109,1.15137,178399998.0
2009-06-26 06:27:00,1.15169,1.15177,1.1515,1.15168,133000000.0
2009-06-26 06:28:00,1.15157,1.15168,1.15131,1.15163,168200000.0
2009-06-26 06:29:00,1.15158,1.15161,1.15137,1.15148,140200000.0
2009-06-26 06:30:00,1.15158,1.15166,1.15127,1.15127,134000000.0
2009-06-26 06:31:00,1.15148,1.15168,1.15144,1.1515,155800000.0
2009-06-26 06:32:00,1.1516,1.15167,1.15144,1.15153,96000000.0
2009-06-26 06:33:00,1.1514,1.1514,1.15092,1.1513,25400000.0
2009-06-26 06:34:00,1.15128,1.15167,1.15098,1.15167,193200000.0
2009-06-26 06:35:00,1.15142,1.1515,1.15134,1.15148,148000000.0
2009-06-26 06:36:00,1.15141,1.15141,1.15094,1.1512,139600000.0
2009-06-26 06:37:00,1.15135,1.15169,1.15124,1.15148,174000000.0
2009-06-26 06:38:00,1.1514,1.1514,1.15097,1.15128,13800000.0
2009-06-26 06:39:00,1.15135,1.1517,1.15127,1.15154,76600000.0
2009-06-26 06:40:00,1.15164,1.15198,1.15151,1.15183,32500000.0
2009-06-26 06:41:00,1.15175,1.15179,1.15163,1.1517,36200000.0
2009-06-26 06:42:00,1.15178,1.15183,1.15151,1.15183,98200000.0
2009-06-26 06:43:00,1.15164,1.15189,1.15164,1.15182,190200000.0
2009-06-26 06:44:00,1.15186,1.15191,1.15176,1.15177,162000000.0
2009-06-26 06:45:00,1.15182,1.15205,1.15175,1.15204,236000000.0
2009-06-26 06:46:00,1.1517,1.15196,1.15158,1.15187,71600000.0
2009-06-26 06:47:00,1.15185,1.15205,1.15175,1.15184,90800000.0
2009-06-26 06:48:00,1.15189,1.15195,1.15172,1.15187,125600000.0
2009-06-26 06:49:00,1.15196,1.15196,1.15158,1.15174,298000000.0
2009-06-26 06:50:00,1.15184,1.15191,1.15168,1.15185,72600000.0
2009-06-26 06:51:00,1.15185,1.15198,1.15183,1.15183,110600000.0
2009-06-26 06:52:00,1.1518,1.15196,1.1515,1.15188,27800000.0
2009-06-26 06:53:00,1.15168,1.15193,1.15168,1.1518,38400000.0
2009-06-26 06:54:00,1.15182,1.15186,1.15171,1.15176,34400000.0
2009-06-26 06:55:00,1.1517,1.15172,1.15098,1.15116,30400000.0
2009-06-26 06:56:00,1.15131,1.15131,1.15074,1.15103,38800000.0
2009-06-26 06:57:00,1.15107,1.15134,1.15068,1.15113,119600000.0
2009-06-26 06:58:00,1.15105,1.15116,1.15059,1.15085,95200000.0
2009-06-26 06:59:00,1.15097,1.15103,1.15079,1.15091,126700000.0
2009-06-26 07:00:00,1.15083,1.15086,1.15038,1.15066,186200000.0
2009-06-26 07:01:00,1.15064,1.15081,1.15034,1.15067,99000000.0
2009-06-26 07:02:00,1.15069,1.15078,1.15045,1.15078,67400000.0
2009-06-26 07:03:00,1.15083,1.15112,1.1506,1.15093,73800000.0
2009-06-26 07:04:00,1.15108,1.15108,1.15068,1.15079,190400000.0
2009-06-26 07:05:00,1.15094,1.15146,1.1509,1.15146,193200000.0
2009-06-26 07:06:00,1.15127,1.15144,1.15088,1.15132,129400000.0
2009-06-26 07:07:00,1.15108,1.15146,1.151,1.15146,49800000.0
2009-06-26 07:08:00,1.15131,1.15146,1.15124,1.15129,115000000.0
2009-06-26 07:09:00,1.1513,1.15158,1.15112,1.15126,207200001.0
2009-06-26 07:10:00,1.15126,1.15157,1.15097,1.15157,154200000.0
2009-06-26 07:11:00,1.15158,1.15171,1.15119,1.15148,165400000.0
2009-06-26 07:12:00,1.15155,1.15166,1.15121,1.15155,190100000.0
2009-06-26 07:13:00,1.15156,1.15193,1.15149,1.1518,191700000.0
2009-06-26 07:14:00,1.15181,1.15194,1.15161,1.15194,193800000.0
2009-06-26 07:15:00,1.15184,1.15221,1.15162,1.15209,172300000.0
2009-06-26 07:16:00,1.15208,1.15233,1.15193,1.1522,307600002.0
2009-06-26 07:17:00,1.1521,1.15226,1.15198,1.15212,43600000.0
2009-06-26 07:18:00,1.15207,1.15225,1.15204,1.15218,191000000.0
2009-06-26 07:19:00,1.15216,1.15217,1.152,1.15202,81000000.0
2009-06-26 07:20:00,1.15199,1.15207,1.15144,1.15198,235200000.0
2009-06-26 07:21:00,1.15203,1.15239,1.15203,1.15209,48000000.0
2009-06-26 07:22:00,1.15223,1.15244,1.15208,1.15208,69600000.0
2009-06-26 07:23:00,1.15222,1.15243,1.15206,1.1522,107800000.0
2009-06-26 07:24:00,1.15215,1.15237,1.15207,1.15221,83800000.0
2009-06-26 07:25:00,1.15212,1.15241,1.15196,1.1524,180400000.0
2009-06-26 07:26:00,1.15218,1.15245,1.15209,1.15245,94200000.0
2009-06-26 07:27:00,1.15216,1.15249,1.15206,1.15248,143200000.0
2009-06-26 07:28:00,1.15223,1.15243,1.15205,1.15243,215600002.0
2009-06-26 07:29:00,1.15221,1.15239,1.15201,1.15209,130500000.0
2009-06-26 07:30:00,1.15221,1.15262,1.15171,1.15223,178300000.0
2009-06-26 07:31:00,1.1522,1.15281,1.15211,1.15227,166200000.0
2009-06-26 07:32:00,1.15222,1.15251,1.15221,1.15251,139000000.0
2009-06-26 07:33:00,1.15224,1.15284,1.15215,1.15254,25600000.0
2009-06-26 07:34:00,1.15245,1.15273,1.15231,1.15253,21600000.0
2009-06-26 07:35:00,1.15262,1.15273,1.15229,1.15248,30800000.0
2009-06-26 07:36:00,1.15252,1.15273,1.15216,1.15216,44400000.0
2009-06-26 07:37:00,1.15226,1.15267,1.15214,1.15267,100200000.0
2009-06-26 07:38:00,1.15259,1.15312,1.15245,1.15303,88600000.0
2009-06-26 07:39:00,1.15293,1.15306,1.15251,1.15292,92600000.0
2009-06-26 07:40:00,1.15279,1.15304,1.15255,1.15297,134000000.0
2009-06-26 07:41:00,1.15293,1.153,1.15263,1.15275,159400000.0
2009-06-26 07:42:00,1.15277,1.15297,1.15231,1.15261,240000000.0
2009-06-26 07:43:00,1.15259,1.1526,1.15223,1.15233,277500000.0
2009-06-26 07:44:00,1.1524,1.15273,1.15224,1.15231,210300000.0
2009-06-26 07:45:00,1.15221,1.15243,1.15211,1.15243,148100000.0
2009-06-26 07:46:00,1.15247,1.15274,1.15209,1.15247,205000000.0
2009-06-26 07:47:00,1.1523,1.15251,1.15222,1.15249,189400000.0
2009-06-26 07:48:00,1.1524,1.15254,1.15215,1.15218,177000000.0
2009-06-26 07:49:00,1.1524,1.15253,1.15212,1.15244,222100000.0
2009-06-26 07:50:00,1.15235,1.15253,1.1521,1.15241,160400000.0
2009-06-26 07:51:00,1.15254,1.15254,1.15204,1.15222,188000000.0
2009-06-26 07:52:00,1.15221,1.15263,1.1519,1.15242,238200000.0
2009-06-26 07:53:00,1.15251,1.15261,1.15233,1.15256,195800000.0
2009-06-26 07:54:00,1.15267,1.15292,1.15235,1.15267,166200000.0
2009-06-26 07:55:00,1.15287,1.15313,1.15258,1.15277,151200000.0
2009-06-26 07:56:00,1.15282,1.15296,1.15259,1.15266,134100000.0
2009-06-26 07:57:00,1.15265,1.15278,1.15233,1.15256,112000000.0
2009-06-26 07:58:00,1.15263,1.15293,1.15263,1.15271,135600000.0
2009-06-26 07:59:00,1.1527,1.15274,1.15251,1.15254,248200000.0
2009-06-26 08:00:00,1.15252,1.15294,1.15242,1.15281,292800000.0
2009-06-26 08:01:00,1.15271,1.15271,1.15186,1.15229,210800000.0
2009-06-26 08:02:00,1.15233,1.15251,1.15183,1.15202,219600000.0
2009-06-26 08:03:00,1.152,1.1522,1.15189,1.1522,240400000.0
2009-06-26 08:04:00,1.15204,1.15232,1.15177,1.15199,128600000.0
2009-06-26 08:05:00,1.15196,1.15215,1.15167,1.1521,109000000.0
2009-06-26 08:06:00,1.15172,1.15196,1.15099,1.15147,194400000.0
2009-06-26 08:07:00,1.15176,1.15185,1.15112,1.1512,52400000.0
2009-06-26 08:08:00,1.15123,1.15142,1.15094,1.1512,70400000.0
2009-06-26 08:09:00,1.15143,1.15204,1.15129,1.15151,183600000.0
2009-06-26 08:10:00,1.15155,1.15167,1.15112,1.15146,83400000.0
2009-06-26 08:11:00,1.15139,1.15186,1.1511,1.15156,142800000.0
2009-06-26 08:12:00,1.15135,1.1517,1.15126,1.15164,69800000.0
2009-06-26 08:13:00,1.1516,1.15216,1.15133,1.15172,147600000.0
2009-06-26 08:14:00,1.15163,1.15179,1.15118,1.15131,63000000.0
2009-06-26 08:15:00,1.15128,1.15137,1.15074,1.15112,157200000.0
2009-06-26 08:16:00,1.15084,1.15113,1.15083,1.15092,78600000.0
2009-06-26 08:17:00,1.15084,1.15149,1.15084,1.151,72200000.0
2009-06-26 08:18:00,1.1511,1.15117,1.1509,1.15092,127000000.0
2009-06-26 08:19:00,1.15065,1.1511,1.15065,1.15078,107100000.0
2009-06-26 08:20:00,1.15094,1.15127,1.1509,1.15108,78200000.0
2009-06-26 08:21:00,1.15081,1.15087,1.14984,1.15032,82400000.0
2009-06-26 08:22:00,1.15004,1.1506,1.14971,1.15017,140600000.0
2009-06-26 08:23:00,1.1501,1.15025,1.14988,1.15013,109200000.0
2009-06-26 08:24:00,1.15014,1.15027,1.1499,1.1499,79400000.0
2009-06-26 08:25:00,1.15015,1.15029,1.14996,1.15025,140700000.0
2009-06-26 08:26:00,1.15011,1.15044,1.14985,1.15033,89600000.0
2009-06-26 08:27:00,1.15038,1.15061,1.15009,1.15047,96000000.0
2009-06-26 08:28:00,1.1505,1.15096,1.15042,1.15081,212000000.0
2009-06-26 08:29:00,1.15075,1.15094,1.15019,1.1504,185600000.0
2009-06-26 08:30:00,1.15028,1.15046,1.14987,1.15033,94600000.0
2009-06-26 08:31:00,1.15011,1.15011,1.14963,1.14998,162999998.0
2009-06-26 08:32:00,1.14991,1.1507,1.14978,1.15044,92800000.0
2009-06-26 08:33:00,1.15055,1.15062,1.15016,1.15049,108800000.0
2009-06-26 08:34:00,1.15056,1.15056,1.14987,1.14987,192000000.0
2009-06-26 08:35:00,1.15005,1.15034,1.14979,1.1502,95800000.0
2009-06-26 08:36:00,1.15039,1.15055,1.15009,1.15023,110200000.0
2009-06-26 08:37:00,1.15038,1.1508,1.15001,1.1507,75400000.0
2009-06-26 08:38:00,1.15066,1.15078,1.15018,1.15045,45800000.0
2009-06-26 08:39:00,1.15056,1.15056,1.15001,1.15019,152600000.0
2009-06-26 08:40:00,1.1504,1.1504,1.14987,1.15018,196200000.0
2009-06-26 08:41:00,1.1502,1.1504,1.14976,1.15007,109200000.0
2009-06-26 08:42:00,1.15015,1.1503,1.1499,1.15015,214200000.0
2009-06-26 08:43:00,1.1501,1.15023,1.14973,1.15011,319400000.0
2009-06-26 08:44:00,1.15032,1.1508,1.15009,1.15075,131600000.0
2009-06-26 08:45:00,1.1508,1.15097,1.1504,1.15081,128600000.0
2009-06-26 08:46:00,1.15076,1.15082,1.15011,1.15059,235399998.0
2009-06-26 08:47:00,1.15073,1.15131,1.15037,1.15118,175500000.0
2009-06-26 08:48:00,1.15124,1.15124,1.15035,1.15099,184600000.0
2009-06-26 08:49:00,1.15103,1.15117,1.1504,1.15065,206200002.0
2009-06-26 08:50:00,1.1504,1.15086,1.1502,1.15064,219800000.0
2009-06-26 08:51:00,1.15077,1.15106,1.15062,1.15104,80400000.0
2009-06-26 08:52:00,1.15121,1.15189,1.15064,1.15173,193200000.0
2009-06-26 08:53:00,1.15199,1.15199,1.15156,1.1517,291300000.0
2009-06-26 08:54:00,1.15192,1.15206,1.1512,1.1517,256000000.0
2009-06-26 08:55:00,1.15155,1.15176,1.15128,1.15167,293200000.0
2009-06-26 08:56:00,1.15147,1.15177,1.15084,1.15102,201800000.0
2009-06-26 08:57:00,1.15101,1.15144,1.15077,1.15098,299100000.0
2009-06-26 08:58:00,1.15111,1.15111,1.15043,1.15096,134200000.0
2009-06-26 08:59:00,1.1507,1.15099,1.15043,1.15072,219200002.0
2009-06-26 09:00:00,1.15067,1.15073,1.14968,1.15045,312400000.0
2009-06-26 09:01:00,1.15026,1.15047,1.14972,1.1501,192800000.0
2009-06-26 09:02:00,1.14995,1.1504,1.14984,1.15005,178200000.0
2009-06-26 09:03:00,1.15007,1.15033,1.14986,1.15001,164400000.0
2009-06-26 09:04:00,1.15007,1.15045,1.14981,1.15045,180200000.0
2009-06-26 09:05:00,1.1505,1.15058,1.15,1.15058,193600000.0
2009-06-26 09:06:00,1.15062,1.15066,1.15001,1.15033,260400000.0
2009-06-26 09:07:00,1.15041,1.15052,1.14999,1.15001,130800000.0
2009-06-26 09:08:00,1.14989,1.15026,1.14948,1.14987,128400000.0
2009-06-26 09:09:00,1.14973,1.15014,1.14909,1.14933,147400000.0
2009-06-26 09:10:00,1.14954,1.14968,1.14918,1.14932,147310000.0
2009-06-26 09:11:00,1.14929,1.14943,1.14885,1.14914,186700000.0
2009-06-26 09:12:00,1.14911,1.14929,1.14886,1.14918,187800000.0
2009-06-26 09:13:00,1.14915,1.14922,1.14885,1.14909,121400000.0
2009-06-26 09:14:00,1.1488,1.14896,1.14801,1.14867,167400001.0
2009-06-26 09:15:00,1.14822,1.14861,1.14807,1.14816,254400000.0
2009-06-26 09:16:00,1.14811,1.14837,1.14774,1.14794,184400000.0
2009-06-26 09:17:00,1.14817,1.14817,1.14786,1.14815,79600000.0
2009-06-26 09:18:00,1.14818,1.14847,1.14794,1.14834,246200000.0
2009-06-26 09:19:00,1.14827,1.14842,1.14798,1.14808,229400000.0
2009-06-26 09:20:00,1.148,1.14854,1.14791,1.14838,219600000.0
2009-06-26 09:21:00,1.1484,1.14849,1.14792,1.14818,244200000.0
2009-06-26 09:22:00,1.1483,1.14861,1.14803,1.14854,272800000.0
2009-06-26 09:23:00,1.14851,1.14857,1.14764,1.14786,326000000.0
2009-06-26 09:24:00,1.1479,1.14818,1.1475,1.14818,212400000.0
2009-06-26 09:25:00,1.14823,1.14834,1.14761,1.14804,183500000.0
2009-06-26 09:26:00,1.14812,1.14819,1.1475,1.14807,119600000.0
2009-06-26 09:27:00,1.14823,1.14831,1.14763,1.14824,222400000.0
2009-06-26 09:28:00,1.14805,1.14858,1.14768,1.14847,199600000.0
2009-06-26 09:29:00,1.14853,1.14854,1.14787,1.1482,207400000.0
2009-06-26 09:30:00,1.14845,1.14863,1.14763,1.14837,132900000.0
2009-06-26 09:31:00,1.14824,1.14851,1.1479,1.14839,106200000.0
2009-06-26 09:32:00,1.14808,1.14854,1.14779,1.14813,126600000.0
2009-06-26 09:33:00,1.14805,1.14869,1.14789,1.14846,139000001.0
2009-06-26 09:34:00,1.14822,1.14888,1.14822,1.14882,165400000.0
2009-06-26 09:35:00,1.14893,1.14918,1.14847,1.1489,158400000.0
2009-06-26 09:36:00,1.14913,1.14935,1.14843,1.14885,286000000.0
2009-06-26 09:37:00,1.14881,1.14932,1.14812,1.14885,253600000.0
2009-06-26 09:38:00,1.14857,1.1494,1.14853,1.14884,183200000.0
2009-06-26 09:39:00,1.14894,1.14907,1.14856,1.14877,151000000.0
2009-06-26 09:40:00,1.14902,1.14932,1.14865,1.14915,204600000.0
2009-06-26 09:41:00,1.14881,1.14925,1.14853,1.14872,193000000.0
2009-06-26 09:42:00,1.14893,1.14911,1.14856,1.1488,84200000.0
2009-06-26 09:43:00,1.14883,1.14914,1.1483,1.14877,232600000.0
2009-06-26 09:44:00,1.14903,1.14903,1.14816,1.14886,161800000.0
2009-06-26 09:45:00,1.14858,1.14876,1.14778,1.14778,176400000.0
2009-06-26 09:46:00,1.14841,1.14858,1.14786,1.14842,188800000.0
2009-06-26 09:47:00,1.14807,1.14885,1.14801,1.14841,237600000.0
2009-06-26 09:48:00,1.14841,1.14908,1.14789,1.14872,242400000.0
2009-06-26 09:49:00,1.14849,1.14909,1.14829,1.14877,163600000.0
2009-06-26 09:50:00,1.1486,1.14915,1.1483,1.14887,168200000.0
2009-06-26 09:51:00,1.149,1.14935,1.14866,1.14893,178400000.0
2009-06-26 09:52:00,1.149,1.14952,1.1484,1.14935,281000000.0
2009-06-26 09:53:00,1.14963,1.14999,1.14911,1.14931,278900000.0
2009-06-26 09:54:00,1.14962,1.14988,1.14887,1.1493,228200000.0
2009-06-26 09:55:00,1.14918,1.14987,1.149,1.14949,201400000.0
2009-06-26 09:56:00,1.14932,1.14974,1.14911,1.14938,205510000.0
2009-06-26 09:57:00,1.14956,1.15005,1.14918,1.14967,307800000.0
2009-06-26 09:58:00,1.14964,1.15009,1.14934,1.15002,228200000.0
2009-06-26 09:59:00,1.15025,1.15106,1.14975,1.15065,258400000.0
2009-06-26 10:00:00,1.15068,1.15085,1.15004,1.15067,322400000.0
2009-06-26 10:01:00,1.15073,1.15096,1.15048,1.15074,324000000.0
2009-06-26 10:02:00,1.15079,1.15111,1.15042,1.1506,132800000.0
2009-06-26 10:03:00,1.15095,1.15095,1.15095,1.15095,11000000.0
2009-06-26 10:04:00,1.15095,1.15105,1.15095,1.15095,30800000.0
2009-06-26 10:05:00,1.15095,1.15095,1.15065,1.1507,37800000.0
2009-06-26 10:06:00,1.1507,1.1507,1.15055,1.1507,30600000.0
2009-06-26 10:07:00,1.1506,1.1508,1.1503,1.1503,36000000.0
2009-06-26 10:08:00,1.1503,1.1503,1.14995,1.1502,39200000.0
2009-06-26 10:09:00,1.1503,1.1505,1.1502,1.1503,65600000.0
2009-06-26 10:10:00,1.1503,1.1509,1.1503,1.1506,56000000.0
2009-06-26 10:11:00,1.1506,1.1513,1.1506,1.1512,157400000.0
2009-06-26 10:12:00,1.15125,1.15135,1.15075,1.15085,100000000.0
2009-06-26 10:13:00,1.15085,1.151,1.1506,1.151,40200000.0
2009-06-26 10:14:00,1.151,1.1512,1.1509,1.1511,57200000.0
2009-06-26 10:15:00,1.15115,1.1514,1.151,1.1512,63400000.0
2009-06-26 10:16:00,1.1511,1.1517,1.1511,1.1514,120000000.0
2009-06-26 10:17:00,1.15145,1.1515,1.1514,1.1515,11000000.0
2009-06-26 10:18:00,1.1515,1.1515,1.15115,1.15115,106800000.0
2009-06-26 10:19:00,1.15115,1.15125,1.1507,1.15085,191200000.0
2009-06-26 10:20:00,1.15085,1.1512,1.15075,1.1509,70800000.0
2009-06-26 10:21:00,1.1509,1.151,1.1509,1.15095,16000000.0
2009-06-26 10:22:00,1.15105,1.1513,1.15105,1.15125,21000000.0
2009-06-26 10:23:00,1.1512,1.1515,1.1511,1.1513,56600000.0
2009-06-26 10:24:00,1.15135,1.15195,1.15135,1.15175,105800000.0
2009-06-26 10:25:00,1.1518,1.15195,1.1511,1.1517,88600000.0
2009-06-26 10:26:00,1.1517,1.1519,1.15155,1.15185,53000000.0
2009-06-26 10:27:00,1.1519,1.1519,1.1517,1.1517,27000000.0
2009-06-26 10:28:00,1.1516,1.1517,1.1509,1.1509,33400000.0
2009-06-26 10:29:00,1.1509,1.151,1.1508,1.1509,35800000.0
2009-06-26 10:30:00,1.1509,1.15125,1.1509,1.15125,21800000.0
2009-06-26 10:31:00,1.1513,1.1515,1.1512,1.15125,70400000.0
2009-06-26 10:32:00,1.15125,1.15135,1.1505,1.1506,171000000.0
2009-06-26 10:33:00,1.1506,1.1506,1.15055,1.1506,55600000.0
2009-06-26 10:34:00,1.15065,1.1507,1.1506,1.1506,17000000.0
2009-06-26 10:35:00,1.1506,1.1512,1.1506,1.1512,65200000.0
2009-06-26 10:36:00,1.1512,1.1512,1.1505,1.1507,70600000.0
2009-06-26 10:37:00,1.1505,1.1507,1.1504,1.1506,65600000.0
2009-06-26 10:38:00,1.1506,1.1506,1.15045,1.1505,20200000.0
2009-06-26 10:39:00,1.1505,1.1505,1.15035,1.1505,23000000.0
2009-06-26 10:40:00,1.1505,1.1507,1.1502,1.15055,45000000.0
2009-06-26 10:41:00,1.15065,1.1508,1.15065,1.1508,41800000.0
2009-06-26 10:42:00,1.1508,1.1511,1.1507,1.1509,26200000.0
2009-06-26 10:43:00,1.1509,1.15125,1.1507,1.15125,148600000.0
2009-06-26 10:44:00,1.15125,1.1513,1.1505,1.1506,92200000.0
2009-06-26 10:45:00,1.1506,1.15085,1.15055,1.1508,58300000.0
2009-06-26 10:46:00,1.1508,1.15115,1.1507,1.15105,80400000.0
2009-06-26 10:47:00,1.15105,1.15125,1.15045,1.15095,94600000.0
2009-06-26 10:48:00,1.151,1.15105,1.15065,1.15075,109400000.0
2009-06-26 10:49:00,1.1508,1.151,1.15075,1.1509,37200000.0
2009-06-26 10:50:00,1.1509,1.15095,1.15045,1.1505,89500000.0
2009-06-26 10:51:00,1.1505,1.1505,1.1504,1.1504,89000000.0
2009-06-26 10:52:00,1.15035,1.1504,1.15,1.1502,61600000.0
2009-06-26 10:53:00,1.1502,1.1502,1.14965,1.15015,79200000.0
2009-06-26 10:54:00,1.15005,1.15005,1.14915,1.14935,90600000.0
2009-06-26 10:55:00,1.14935,1.14935,1.14905,1.14905,193000000.0
2009-06-26 10:56:00,1.14905,1.1494,1.14845,1.1489,154200000.0
2009-06-26 10:57:00,1.149,1.14905,1.149,1.149,16000000.0
2009-06-26 10:58:00,1.149,1.14925,1.1487,1.1489,73000000.0
2009-06-26 10:59:00,1.1489,1.14925,1.1487,1.1487,77600000.0
2009-06-26 11:00:00,1.1487,1.14885,1.14835,1.14855,64400000.0
2009-06-26 11:01:00,1.1486,1.1487,1.1483,1.1484,60800000.0
2009-06-26 11:02:00,1.14845,1.14845,1.1481,1.1482,110800000.0
2009-06-26 11:03:00,1.1482,1.1482,1.1478,1.148,109600000.0
2009-06-26 11:04:00,1.148,1.1484,1.148,1.14835,53200000.0
2009-06-26 11:05:00,1.1483,1.14835,1.14795,1.148,21800000.0
2009-06-26 11:06:00,1.14815,1.1482,1.1479,1.1479,43600000.0
2009-06-26 11:07:00,1.1479,1.1482,1.1479,1.14815,42600000.0
2009-06-26 11:08:00,1.14815,1.1486,1.14815,1.1486,54800000.0
2009-06-26 11:09:00,1.1487,1.1489,1.1486,1.1489,39000000.0
2009-06-26 11:10:00,1.1489,1.14915,1.1484,1.1486,114300000.0
2009-06-26 11:11:00,1.14855,1.14855,1.1481,1.1482,54400000.0
2009-06-26 11:12:00,1.14825,1.14835,1.148,1.14835,62400000.0
2009-06-26 11:13:00,1.1484,1.1484,1.14815,1.14815,60400000.0
2009-06-26 11:14:00,1.1482,1.1487,1.1482,1.1484,65800000.0
2009-06-26 11:15:00,1.1483,1.14845,1.1481,1.14825,54600000.0
2009-06-26 11:16:00,1.1482,1.1489,1.1482,1.14875,40200000.0
2009-06-26 11:17:00,1.1487,1.1487,1.14855,1.14855,20000000.0
2009-06-26 11:18:00,1.14855,1.1486,1.14855,1.1486,9400000.0
2009-06-26 11:19:00,1.1486,1.1486,1.1485,1.14855,36600000.0
2009-06-26 11:20:00,1.14855,1.14865,1.1485,1.14865,33600000.0
2009-06-26 11:21:00,1.14865,1.14875,1.14845,1.1486,80400000.0
2009-06-26 11:22:00,1.1486,1.1491,1.1486,1.1491,66200000.0
2009-06-26 11:23:00,1.1491,1.1495,1.149,1.14905,83200000.0
2009-06-26 11:24:00,1.14905,1.1493,1.14895,1.1491,71800000.0
2009-06-26 11:25:00,1.1491,1.14935,1.1489,1.1491,89400000.0
2009-06-26 11:26:00,1.1491,1.14915,1.14875,1.1491,45200000.0
2009-06-26 11:27:00,1.1491,1.14965,1.1491,1.14945,40200000.0
2009-06-26 11:28:00,1.14945,1.1496,1.1494,1.14945,25000000.0
2009-06-26 11:29:00,1.14975,1.14975,1.1494,1.14945,69400000.0
2009-06-26 11:30:00,1.14945,1.14975,1.14925,1.1493,57400000.0
2009-06-26 11:31:00,1.1493,1.14945,1.14895,1.1491,44400000.0
2009-06-26 11:32:00,1.14905,1.14915,1.1486,1.14865,54000000.0
2009-06-26 11:33:00,1.14865,1.1487,1.14795,1.148,100800000.0
2009-06-26 11:34:00,1.148,1.1481,1.1479,1.148,34400000.0
2009-06-26 11:35:00,1.14795,1.14815,1.14735,1.1474,88000000.0
2009-06-26 11:36:00,1.14745,1.1475,1.14735,1.14735,69000000.0
2009-06-26 11:37:00,1.1474,1.1475,1.14725,1.1473,29800000.0
2009-06-26 11:38:00,1.1473,1.1474,1.1472,1.1473,30400000.0
2009-06-26 11:39:00,1.1473,1.1474,1.1471,1.1472,46200000.0
2009-06-26 11:40:00,1.14715,1.1472,1.1471,1.1471,20200000.0
2009-06-26 11:41:00,1.1471,1.1472,1.14705,1.14705,54000000.0
2009-06-26 11:42:00,1.1471,1.1471,1.14655,1.1467,101600000.0
2009-06-26 11:43:00,1.1468,1.1471,1.14675,1.147,27800000.0
2009-06-26 11:44:00,1.1468,1.1468,1.1464,1.1464,70200000.0
2009-06-26 11:45:00,1.1464,1.1466,1.1463,1.14645,68800000.0
2009-06-26 11:46:00,1.14645,1.1468,1.14645,1.14665,43600000.0
2009-06-26 11:47:00,1.14665,1.14665,1.1464,1.1465,96800000.0
2009-06-26 11:48:00,1.1465,1.1465,1.14615,1.1464,72400000.0
2009-06-26 11:49:00,1.1464,1.1469,1.1464,1.1469,46400000.0
2009-06-26 11:50:00,1.1469,1.1469,1.14605,1.1461,65000000.0
2009-06-26 11:51:00,1.1464,1.14645,1.14625,1.1464,50400000.0
2009-06-26 11:52:00,1.14635,1.1465,1.14625,1.1463,33000000.0
2009-06-26 11:53:00,1.14625,1.14675,1.14625,1.14675,62600000.0
2009-06-26 11:54:00,1.14675,1.14675,1.14645,1.14665,64600000.0
2009-06-26 11:55:00,1.1466,1.1467,1.1466,1.1467,70600000.0
2009-06-26 11:56:00,1.1467,1.1467,1.1466,1.1466,67000000.0
2009-06-26 11:57:00,1.1466,1.14675,1.1465,1.1465,63800000.0
2009-06-26 11:58:00,1.1465,1.14675,1.1465,1.1467,46400000.0
2009-06-26 11:59:00,1.14685,1.14695,1.14665,1.14695,50800000.0
2009-06-26 12:00:00,1.147,1.147,1.1469,1.147,21600000.0
2009-06-26 12:01:00,1.147,1.147,1.14655,1.1466,38200000.0
2009-06-26 12:02:00,1.1465,1.1473,1.1465,1.14705,110400000.0
2009-06-26 12:03:00,1.14705,1.14725,1.14695,1.14705,143000000.0
2009-06-26 12:04:00,1.147,1.14705,1.1469,1.147,111200000.0
2009-06-26 12:05:00,1.147,1.147,1.1468,1.1469,30800000.0
2009-06-26 12:06:00,1.1469,1.147,1.1469,1.1469,65800000.0
2009-06-26 12:07:00,1.14695,1.1474,1.14695,1.1473,164600000.0
2009-06-26 12:08:00,1.1473,1.1473,1.1471,1.14715,63000000.0
2009-06-26 12:09:00,1.14715,1.1472,1.14715,1.1472,48600000.0
2009-06-26 12:10:00,1.1473,1.1475,1.14725,1.14745,40400000.0
2009-06-26 12:11:00,1.1474,1.14745,1.1474,1.1474,49400000.0
2009-06-26 12:12:00,1.1474,1.1475,1.14735,1.1474,73800000.0
2009-06-26 12:13:00,1.1474,1.1482,1.1474,1.1478,104200000.0
2009-06-26 12:14:00,1.1477,1.14805,1.14755,1.148,92400000.0
2009-06-26 12:15:00,1.148,1.14805,1.1476,1.14775,79600000.0
2009-06-26 12:16:00,1.1477,1.1477,1.14735,1.14745,127400000.0
2009-06-26 12:17:00,1.14745,1.14745,1.1471,1.1473,49400000.0
2009-06-26 12:18:00,1.1472,1.1473,1.1472,1.1472,17200000.0
2009-06-26 12:19:00,1.14725,1.14775,1.1472,1.1477,74800000.0
2009-06-26 12:20:00,1.1477,1.1477,1.1476,1.1476,26600000.0
2009-06-26 12:21:00,1.1476,1.1478,1.14755,1.14775,113800000.0
2009-06-26 12:22:00,1.1477,1.14775,1.14765,1.1477,21400000.0
2009-06-26 12:23:00,1.1477,1.14775,1.1476,1.1477,42600000.0
2009-06-26 12:24:00,1.1477,1.1479,1.1476,1.14785,55800000.0
2009-06-26 12:25:00,1.1479,1.1479,1.14745,1.14745,112200000.0
2009-06-26 12:26:00,1.14745,1.14745,1.1468,1.14695,121800000.0
2009-06-26 12:27:00,1.14695,1.14695,1.14655,1.14675,87400000.0
2009-06-26 12:28:00,1.14675,1.14755,1.14675,1.14755,94600000.0
2009-06-26 12:29:00,1.1475,1.1475,1.14715,1.1472,36000000.0
2009-06-26 12:30:00,1.14715,1.14755,1.1471,1.14755,108400000.0
2009-06-26 12:31:00,1.14755,1.14755,1.14745,1.1475,10800000.0
2009-06-26 12:32:00,1.1475,1.14755,1.1473,1.14735,41000000.0
2009-06-26 12:33:00,1.1475,1.14755,1.14735,1.14735,122000000.0
2009-06-26 12:34:00,1.14735,1.14735,1.14725,1.14725,20000000.0
2009-06-26 12:35:00,1.1472,1.1472,1.14715,1.1472,6000000.0
2009-06-26 12:36:00,1.14725,1.14745,1.14725,1.1474,22000000.0
2009-06-26 12:37:00,1.1474,1.1474,1.1469,1.14695,49000000.0
2009-06-26 12:38:00,1.147,1.147,1.1469,1.147,12600000.0
2009-06-26 12:39:00,1.1471,1.1474,1.1471,1.1472,88600000.0
2009-06-26 12:40:00,1.1471,1.1473,1.1471,1.1473,20800000.0
2009-06-26 12:41:00,1.14725,1.1474,1.1472,1.1472,16400000.0
2009-06-26 12:42:00,1.1472,1.14745,1.1472,1.14745,21000000.0
2009-06-26 12:43:00,1.14755,1.14755,1.14725,1.14725,41800000.0
2009-06-26 12:44:00,1.14725,1.14735,1.1469,1.14705,67600000.0
2009-06-26 12:45:00,1.14705,1.1473,1.14695,1.14705,78600000.0
2009-06-26 12:46:00,1.14705,1.1473,1.14705,1.1473,57800000.0
2009-06-26 12:47:00,1.1473,1.1476,1.1472,1.14735,62200000.0
2009-06-26 12:48:00,1.14755,1.1476,1.14735,1.1474,99200000.0
2009-06-26 12:49:00,1.1475,1.1476,1.1475,1.1475,7800000.0
2009-06-26 12:50:00,1.1476,1.1477,1.14745,1.1477,14200000.0
2009-06-26 12:51:00,1.1476,1.1481,1.1476,1.1481,31400000.0
2009-06-26 12:52:00,1.148,1.14815,1.14795,1.1481,57000000.0
2009-06-26 12:53:00,1.1481,1.14825,1.1481,1.14825,40000000.0
2009-06-26 12:54:00,1.1482,1.1486,1.1482,1.14855,22200000.0
2009-06-26 12:55:00,1.1485,1.14895,1.1485,1.14875,71000000.0
2009-06-26 12:56:00,1.1489,1.1489,1.14845,1.14845,33600000.0
2009-06-26 12:57:00,1.14855,1.1486,1.1482,1.1485,167000000.0
2009-06-26 12:58:00,1.1485,1.1487,1.1485,1.1486,57800000.0
2009-06-26 12:59:00,1.14865,1.1487,1.14845,1.14845,58000000.0
2009-06-26 13:00:00,1.14835,1.1486,1.14825,1.1485,95400000.0
2009-06-26 13:01:00,1.1485,1.1485,1.1482,1.1482,39200000.0
2009-06-26 13:02:00,1.14825,1.1483,1.1482,1.14825,18200000.0
2009-06-26 13:03:00,1.14825,1.14835,1.1482,1.14825,82000000.0
2009-06-26 13:04:00,1.14825,1.1484,1.1482,1.14835,58000000.0
2009-06-26 13:05:00,1.1483,1.1483,1.14815,1.1482,55400000.0
2009-06-26 13:06:00,1.1482,1.1483,1.14815,1.1482,41400000.0
2009-06-26 13:07:00,1.1482,1.1483,1.14805,1.1482,139000000.0
2009-06-26 13:08:00,1.14825,1.14825,1.14805,1.14815,112600000.0
2009-06-26 13:09:00,1.1482,1.14825,1.14745,1.1476,158800000.0
2009-06-26 13:10:00,1.14755,1.1476,1.14755,1.1476,28400000.0
2009-06-26 13:11:00,1.1476,1.1478,1.14755,1.1476,52000000.0
2009-06-26 13:12:00,1.14775,1.14775,1.1476,1.1476,20200000.0
2009-06-26 13:13:00,1.1476,1.1478,1.1475,1.1478,41800000.0
2009-06-26 13:14:00,1.1478,1.1481,1.1477,1.1479,95800000.0
2009-06-26 13:15:00,1.148,1.1483,1.148,1.1483,33800000.0
2009-06-26 13:16:00,1.1483,1.1483,1.14765,1.14775,44600000.0
2009-06-26 13:17:00,1.1479,1.148,1.1479,1.1479,12000000.0
2009-06-26 13:18:00,1.14765,1.1479,1.14765,1.1477,36200000.0
2009-06-26 13:19:00,1.1477,1.1482,1.1477,1.1482,41200000.0
2009-06-26 13:20:00,1.1482,1.1482,1.14775,1.14775,35000000.0
2009-06-26 13:21:00,1.1477,1.148,1.14755,1.1479,39400000.0
2009-06-26 13:22:00,1.1479,1.148,1.14765,1.1477,22000000.0
2009-06-26 13:23:00,1.1476,1.1479,1.14755,1.1476,79400000.0
2009-06-26 13:24:00,1.1476,1.1478,1.1476,1.1478,71800000.0
2009-06-26 13:25:00,1.1478,1.148,1.14775,1.1479,26600000.0
2009-06-26 13:26:00,1.1479,1.14805,1.14745,1.1476,94400000.0
2009-06-26 13:27:00,1.1476,1.148,1.1476,1.148,34600000.0
2009-06-26 13:28:00,1.1479,1.1479,1.1478,1.1479,29800000.0
2009-06-26 13:29:00,1.14795,1.1481,1.14795,1.148,34200000.0
2009-06-26 13:30:00,1.14825,1.1488,1.14815,1.1488,104200000.0
2009-06-26 13:31:00,1.1488,1.1493,1.1487,1.14925,91400000.0
2009-06-26 13:32:00,1.14925,1.1494,1.14925,1.14935,33400000.0
2009-06-26 13:33:00,1.14935,1.1495,1.1491,1.14915,89400000.0
2009-06-26 13:34:00,1.14915,1.1492,1.14875,1.14875,43000000.0
2009-06-26 13:35:00,1.14875,1.1492,1.14875,1.1489,46100000.0
2009-06-26 13:36:00,1.1488,1.1488,1.1486,1.1488,22400000.0
2009-06-26 13:37:00,1.149,1.14935,1.1488,1.14915,41900000.0
2009-06-26 13:38:00,1.14915,1.1492,1.1491,1.14915,31600000.0
2009-06-26 13:39:00,1.1491,1.14965,1.1491,1.1495,30400000.0
2009-06-26 13:40:00,1.1495,1.1496,1.1491,1.14915,30000000.0
2009-06-26 13:41:00,1.1491,1.14915,1.1491,1.14915,52000000.0
2009-06-26 13:42:00,1.1493,1.1493,1.14905,1.14925,23400000.0
2009-06-26 13:43:00,1.1493,1.14935,1.1493,1.1493,37800000.0
2009-06-26 13:44:00,1.1493,1.14995,1.14905,1.1498,128000000.0
2009-06-26 13:45:00,1.1498,1.1502,1.14935,1.15005,118400000.0
2009-06-26 13:46:00,1.15005,1.15005,1.1497,1.1498,68600000.0
2009-06-26 13:47:00,1.1497,1.1497,1.1493,1.1494,33200000.0
2009-06-26 13:48:00,1.1494,1.14945,1.1491,1.1492,41600000.0
2009-06-26 13:49:00,1.14905,1.14905,1.14865,1.14865,54200000.0
2009-06-26 13:50:00,1.14865,1.1489,1.14855,1.14875,60800000.0
2009-06-26 13:51:00,1.1488,1.1488,1.1487,1.1488,17000000.0
2009-06-26 13:52:00,1.14875,1.14875,1.1487,1.1487,9800000.0
2009-06-26 13:53:00,1.1487,1.1487,1.1487,1.1487,12200000.0
2009-06-26 13:54:00,1.1488,1.14895,1.148,1.1483,80400000.0
2009-06-26 13:55:00,1.1483,1.1483,1.1482,1.1483,37600000.0
2009-06-26 13:56:00,1.1483,1.1483,1.1477,1.1478,88600000.0
2009-06-26 13:57:00,1.1478,1.1482,1.14755,1.14815,94600000.0
2009-06-26 13:58:00,1.14815,1.1483,1.148,1.14825,84200000.0
2009-06-26 13:59:00,1.1482,1.1483,1.14815,1.1482,79400000.0
2009-06-26 14:00:00,1.1482,1.1482,1.14745,1.14745,128200000.0
2009-06-26 14:01:00,1.14745,1.14775,1.1472,1.14775,71400000.0
2009-06-26 14:02:00,1.14775,1.1481,1.14775,1.1481,75200000.0
2009-06-26 14:03:00,1.1482,1.1482,1.148,1.1481,93200000.0
2009-06-26 14:04:00,1.1481,1.14845,1.1481,1.1484,78000000.0
2009-06-26 14:05:00,1.1484,1.1487,1.14815,1.1483,82000000.0
2009-06-26 14:06:00,1.1482,1.14835,1.14805,1.1483,40400000.0
2009-06-26 14:07:00,1.14805,1.1482,1.1477,1.1482,82600000.0
2009-06-26 14:08:00,1.1482,1.1482,1.1481,1.14815,20600000.0
2009-06-26 14:09:00,1.14815,1.14815,1.14805,1.14805,79200000.0
2009-06-26 14:10:00,1.14805,1.14805,1.1479,1.14805,134400000.0
2009-06-26 14:11:00,1.148,1.1486,1.14795,1.1482,113200000.0
2009-06-26 14:12:00,1.1482,1.1482,1.14795,1.14805,49000000.0
2009-06-26 14:13:00,1.148,1.1481,1.14785,1.14795,49800000.0
2009-06-26 14:14:00,1.148,1.148,1.1471,1.1471,70200000.0
2009-06-26 14:15:00,1.1471,1.14715,1.1465,1.14675,51400000.0
2009-06-26 14:16:00,1.1467,1.14695,1.14645,1.1467,84600000.0
2009-06-26 14:17:00,1.1467,1.1472,1.1467,1.14695,131600000.0
2009-06-26 14:18:00,1.14695,1.14695,1.1463,1.1466,129800000.0
2009-06-26 14:19:00,1.1466,1.1474,1.1466,1.1474,80200000.0
2009-06-26 14:20:00,1.14745,1.1475,1.1472,1.14745,89800000.0
2009-06-26 14:21:00,1.1475,1.1483,1.1475,1.1482,97200000.0
2009-06-26 14:22:00,1.1482,1.1482,1.14735,1.1475,101200000.0
2009-06-26 14:23:00,1.14755,1.14755,1.14725,1.14745,44000000.0
2009-06-26 14:24:00,1.1474,1.1479,1.1474,1.1478,152200000.0
2009-06-26 14:25:00,1.1478,1.1479,1.1476,1.14765,44000000.0
2009-06-26 14:26:00,1.14775,1.1478,1.1473,1.1473,51600000.0
2009-06-26 14:27:00,1.14735,1.1479,1.1471,1.1478,135200000.0
2009-06-26 14:28:00,1.14775,1.1479,1.1476,1.14775,80400000.0
2009-06-26 14:29:00,1.14755,1.1477,1.14745,1.14745,43000000.0
2009-06-26 14:30:00,1.1475,1.1475,1.14655,1.147,191600000.0
2009-06-26 14:31:00,1.147,1.1472,1.1464,1.14655,137800000.0
2009-06-26 14:32:00,1.14655,1.1469,1.146,1.14655,204000000.0
2009-06-26 14:33:00,1.14665,1.1468,1.14625,1.1463,137600000.0
2009-06-26 14:34:00,1.1464,1.1467,1.1464,1.14665,62800000.0
2009-06-26 14:35:00,1.14655,1.14675,1.14635,1.1464,138600000.0
2009-06-26 14:36:00,1.14655,1.14655,1.14575,1.1459,159800000.0
2009-06-26 14:37:00,1.1459,1.1459,1.14525,1.1453,276900000.0
2009-06-26 14:38:00,1.1453,1.1455,1.1453,1.1454,93200000.0
2009-06-26 14:39:00,1.1453,1.14535,1.14445,1.1448,193300000.0
2009-06-26 14:40:00,1.1449,1.14535,1.1445,1.1452,213800000.0
2009-06-26 14:41:00,1.1452,1.1459,1.145,1.14575,115000000.0
2009-06-26 14:42:00,1.1458,1.1459,1.14555,1.1459,186600000.0
2009-06-26 14:43:00,1.1459,1.1465,1.1459,1.1464,152000000.0
2009-06-26 14:44:00,1.1464,1.14675,1.14625,1.14645,148500000.0
2009-06-26 14:45:00,1.1464,1.14835,1.1464,1.148,221600000.0
2009-06-26 14:46:00,1.148,1.1486,1.1477,1.14795,241600000.0
2009-06-26 14:47:00,1.14795,1.1493,1.14795,1.1489,205600000.0
2009-06-26 14:48:00,1.1489,1.1493,1.1488,1.1491,236400000.0
2009-06-26 14:49:00,1.1491,1.14955,1.14885,1.14915,222000000.0
2009-06-26 14:50:00,1.14915,1.1496,1.14915,1.1493,227800000.0
2009-06-26 14:51:00,1.14935,1.1494,1.1489,1.1493,144200000.0
2009-06-26 14:52:00,1.1493,1.14965,1.1493,1.1494,151800000.0
2009-06-26 14:53:00,1.1494,1.14995,1.1494,1.14995,87800000.0
2009-06-26 14:54:00,1.14995,1.15085,1.14995,1.1506,204800000.0
2009-06-26 14:55:00,1.1507,1.15115,1.1506,1.151,127000000.0
2009-06-26 14:56:00,1.1511,1.15165,1.15105,1.15155,215000000.0
2009-06-26 14:57:00,1.15165,1.1524,1.15155,1.15205,229800000.0
2009-06-26 14:58:00,1.15205,1.15305,1.15205,1.1527,257500000.0
2009-06-26 14:59:00,1.1527,1.15275,1.1516,1.152,222000000.0
2009-06-26 15:00:00,1.15165,1.15225,1.15155,1.1517,300800000.0
2009-06-26 15:01:00,1.1517,1.15245,1.1516,1.15245,189000000.0
2009-06-26 15:02:00,1.15245,1.15285,1.15215,1.15265,263800000.0
2009-06-26 15:03:00,1.15255,1.15275,1.15205,1.15225,245400000.0
2009-06-26 15:04:00,1.15225,1.15225,1.1514,1.15175,249000000.0
2009-06-26 15:05:00,1.15165,1.15245,1.15155,1.15245,93800000.0
2009-06-26 15:06:00,1.15235,1.15305,1.15235,1.15285,117200000.0
2009-06-26 15:07:00,1.15285,1.15285,1.15235,1.1525,76600000.0
2009-06-26 15:08:00,1.15255,1.15285,1.15255,1.15275,94800000.0
2009-06-26 15:09:00,1.15275,1.1532,1.15275,1.15315,170600000.0
2009-06-26 15:10:00,1.15315,1.15325,1.15285,1.1532,218000000.0
2009-06-26 15:11:00,1.1532,1.1545,1.1532,1.1542,360400000.0
2009-06-26 15:12:00,1.1542,1.1544,1.1537,1.15395,298600000.0
2009-06-26 15:13:00,1.15395,1.15395,1.1533,1.1534,116700000.0
2009-06-26 15:14:00,1.1533,1.1533,1.153,1.1531,87200000.0
2009-06-26 15:15:00,1.15305,1.15325,1.15305,1.15315,218600000.0
2009-06-26 15:16:00,1.15315,1.15315,1.1524,1.15245,197600000.0
2009-06-26 15:17:00,1.15245,1.15255,1.15215,1.1522,189400000.0
2009-06-26 15:18:00,1.15215,1.15225,1.1518,1.1518,99600000.0
2009-06-26 15:19:00,1.15195,1.152,1.1516,1.152,84600000.0
2009-06-26 15:20:00,1.1521,1.1522,1.15155,1.1522,93100000.0
2009-06-26 15:21:00,1.1522,1.1527,1.15205,1.15265,158400000.0
2009-06-26 15:22:00,1.15295,1.15295,1.1526,1.1526,69800000.0
2009-06-26 15:23:00,1.1525,1.1525,1.152,1.152,97200000.0
2009-06-26 15:24:00,1.152,1.152,1.1516,1.1519,188800000.0
2009-06-26 15:25:00,1.1519,1.1519,1.1515,1.1515,176400000.0
2009-06-26 15:26:00,1.1515,1.1521,1.1515,1.152,82000000.0
2009-06-26 15:27:00,1.152,1.152,1.1513,1.15165,156200000.0
2009-06-26 15:28:00,1.15165,1.1517,1.15135,1.1517,97000000.0
2009-06-26 15:29:00,1.1517,1.1519,1.1516,1.1518,73200000.0
2009-06-26 15:30:00,1.15175,1.152,1.1517,1.15195,78800000.0
2009-06-26 15:31:00,1.1519,1.15235,1.15175,1.15175,165000000.0
2009-06-26 15:32:00,1.15175,1.1523,1.1515,1.1516,256200000.0
2009-06-26 15:33:00,1.15155,1.1523,1.15125,1.1519,229400000.0
2009-06-26 15:34:00,1.152,1.1522,1.15155,1.15165,164400000.0
2009-06-26 15:35:00,1.15165,1.1519,1.15125,1.15125,249800000.0
2009-06-26 15:36:00,1.1513,1.15155,1.15045,1.15045,165200000.0
2009-06-26 15:37:00,1.1505,1.1508,1.1504,1.1506,99400000.0
2009-06-26 15:38:00,1.1506,1.1509,1.15035,1.1507,91400000.0
2009-06-26 15:39:00,1.15075,1.1512,1.15055,1.15115,136400000.0
2009-06-26 15:40:00,1.15115,1.15125,1.15055,1.15095,233900000.0
2009-06-26 15:41:00,1.15095,1.1511,1.1505,1.1506,81400000.0
2009-06-26 15:42:00,1.1506,1.15065,1.15015,1.15025,144700000.0
2009-06-26 15:43:00,1.15025,1.1503,1.1499,1.15,84700000.0
2009-06-26 15:44:00,1.15,1.15025,1.1499,1.15005,88700000.0
2009-06-26 15:45:00,1.1501,1.1506,1.15,1.15045,100600000.0
2009-06-26 15:46:00,1.15045,1.1507,1.15015,1.15065,71000000.0
2009-06-26 15:47:00,1.15055,1.15075,1.15045,1.1507,111900000.0
2009-06-26 15:48:00,1.1507,1.1507,1.15015,1.15015,193200000.0
2009-06-26 15:49:00,1.15015,1.1511,1.15015,1.1511,243900000.0
2009-06-26 15:50:00,1.151,1.15145,1.1509,1.15105,215400000.0
2009-06-26 15:51:00,1.15105,1.1517,1.15105,1.1514,160000000.0
2009-06-26 15:52:00,1.1513,1.15155,1.15045,1.15135,317200000.0
2009-06-26 15:53:00,1.15135,1.15135,1.15075,1.151,200600000.0
2009-06-26 15:54:00,1.15105,1.1517,1.15105,1.1514,126000000.0
2009-06-26 15:55:00,1.1514,1.15175,1.1505,1.15155,301400000.0
2009-06-26 15:56:00,1.1516,1.1518,1.15085,1.1515,218800000.0
2009-06-26 15:57:00,1.1515,1.15235,1.1515,1.1518,183800000.0
2009-06-26 15:58:00,1.15175,1.1525,1.15165,1.15245,220500000.0
2009-06-26 15:59:00,1.1525,1.1537,1.1525,1.15365,291600000.0
2009-06-26 16:00:00,1.15375,1.15385,1.1527,1.1528,307900000.0
2009-06-26 16:01:00,1.1528,1.1528,1.15225,1.15225,241800000.0
2009-06-26 16:02:00,1.1523,1.1528,1.15185,1.1524,176400000.0
2009-06-26 16:03:00,1.1522,1.15255,1.15195,1.1525,167600000.0
2009-06-26 16:04:00,1.15295,1.1531,1.1519,1.1525,178800000.0
2009-06-26 16:05:00,1.1525,1.15295,1.15205,1.15295,84000000.0
2009-06-26 16:06:00,1.153,1.1535,1.1526,1.1533,132800000.0
2009-06-26 16:07:00,1.1533,1.1534,1.1523,1.1531,200900000.0
2009-06-26 16:08:00,1.1532,1.1535,1.1528,1.15335,180200000.0
2009-06-26 16:09:00,1.1535,1.1535,1.1531,1.1532,73600000.0
2009-06-26 16:10:00,1.1532,1.1534,1.15295,1.1532,191000000.0
2009-06-26 16:11:00,1.1531,1.1532,1.15265,1.1528,195400000.0
2009-06-26 16:12:00,1.1527,1.1539,1.1527,1.1536,127200000.0
2009-06-26 16:13:00,1.1537,1.15395,1.15345,1.15395,121600000.0
2009-06-26 16:14:00,1.154,1.1541,1.1532,1.15365,197800000.0
2009-06-26 16:15:00,1.1536,1.15375,1.1534,1.1534,156000000.0
2009-06-26 16:16:00,1.1534,1.1534,1.15275,1.1528,113000000.0
2009-06-26 16:17:00,1.15285,1.1531,1.15275,1.1531,110800000.0
2009-06-26 16:18:00,1.1531,1.1532,1.1522,1.15245,111800000.0
2009-06-26 16:19:00,1.1525,1.1528,1.1523,1.15265,141200000.0
2009-06-26 16:20:00,1.1526,1.1531,1.1525,1.15305,184000000.0
2009-06-26 16:21:00,1.1531,1.15325,1.15255,1.153,236000000.0
2009-06-26 16:22:00,1.15305,1.1531,1.15225,1.1525,238400000.0
2009-06-26 16:23:00,1.1525,1.1527,1.15205,1.1521,209600000.0
2009-06-26 16:24:00,1.1521,1.1523,1.1517,1.152,147600000.0
2009-06-26 16:25:00,1.1521,1.1533,1.1521,1.1531,108400000.0
2009-06-26 16:26:00,1.1532,1.1536,1.1531,1.15345,85800000.0
2009-06-26 16:27:00,1.15345,1.1536,1.15295,1.153,147600000.0
2009-06-26 16:28:00,1.1531,1.1538,1.15295,1.15345,146200000.0
2009-06-26 16:29:00,1.15325,1.15335,1.15245,1.15245,236600000.0
2009-06-26 16:30:00,1.15245,1.1529,1.1521,1.1528,148000000.0
2009-06-26 16:31:00,1.15295,1.15325,1.15275,1.153,175600000.0
2009-06-26 16:32:00,1.153,1.15365,1.153,1.1536,138400000.0
2009-06-26 16:33:00,1.1537,1.1537,1.15315,1.1533,69200000.0
2009-06-26 16:34:00,1.1533,1.1535,1.15305,1.1531,139200000.0
2009-06-26 16:35:00,1.1532,1.1534,1.153,1.1534,99800000.0
2009-06-26 16:36:00,1.15345,1.15365,1.15335,1.1534,109800000.0
2009-06-26 16:37:00,1.1534,1.1535,1.15295,1.1531,114400000.0
2009-06-26 16:38:00,1.15315,1.1536,1.15315,1.15325,133800000.0
2009-06-26 16:39:00,1.15325,1.1538,1.15325,1.1538,180000000.0
2009-06-26 16:40:00,1.15375,1.15425,1.15355,1.1542,252400000.0
2009-06-26 16:41:00,1.15415,1.15615,1.1541,1.156,243200000.0
2009-06-26 16:42:00,1.156,1.1564,1.15545,1.15575,190400000.0
2009-06-26 16:43:00,1.15575,1.1559,1.1555,1.15575,186600000.0
2009-06-26 16:44:00,1.15575,1.15595,1.15565,1.1558,138000000.0
2009-06-26 16:45:00,1.1558,1.15615,1.1557,1.1561,192800000.0
2009-06-26 16:46:00,1.1561,1.1562,1.15585,1.1559,106000000.0
2009-06-26 16:47:00,1.1559,1.1561,1.1555,1.1556,243400000.0
2009-06-26 16:48:00,1.1555,1.1559,1.1554,1.15545,130000000.0
2009-06-26 16:49:00,1.1556,1.1557,1.15535,1.15535,213000000.0
2009-06-26 16:50:00,1.15535,1.15555,1.15475,1.15505,118800000.0
2009-06-26 16:51:00,1.155,1.155,1.15465,1.1549,161400000.0
2009-06-26 16:52:00,1.15495,1.15495,1.1543,1.15485,225000000.0
2009-06-26 16:53:00,1.15485,1.1551,1.1547,1.15505,60800000.0
2009-06-26 16:54:00,1.155,1.1554,1.15485,1.15535,126400000.0
2009-06-26 16:55:00,1.15535,1.15535,1.15445,1.15445,117800000.0
2009-06-26 16:56:00,1.15445,1.1545,1.1533,1.1533,303400000.0
2009-06-26 16:57:00,1.1533,1.15335,1.15245,1.15315,158200000.0
2009-06-26 16:58:00,1.1532,1.15325,1.15235,1.1524,152400000.0
2009-06-26 16:59:00,1.1524,1.15255,1.14965,1.1503,303300000.0
2009-06-26 17:00:00,1.15025,1.1517,1.15025,1.15165,331000000.0
2009-06-26 17:01:00,1.15165,1.1524,1.15165,1.15225,156500000.0
2009-06-26 17:02:00,1.1523,1.1526,1.15205,1.1524,110400000.0
2009-06-26 17:03:00,1.1524,1.1526,1.15215,1.1524,248400000.0
2009-06-26 17:04:00,1.1524,1.1524,1.15195,1.1521,168400000.0
2009-06-26 17:05:00,1.1521,1.1524,1.1515,1.1516,347400000.0
2009-06-26 17:06:00,1.1516,1.15175,1.15135,1.15165,270600000.0
2009-06-26 17:07:00,1.1517,1.15175,1.15125,1.1514,61000000.0
2009-06-26 17:08:00,1.1515,1.1517,1.1514,1.1515,160800000.0
2009-06-26 17:09:00,1.1516,1.1516,1.15135,1.1515,61200000.0
2009-06-26 17:10:00,1.1515,1.152,1.1515,1.152,78600000.0
2009-06-26 17:11:00,1.15195,1.15235,1.1516,1.15175,148800000.0
2009-06-26 17:12:00,1.1518,1.1518,1.15135,1.1514,115200000.0
2009-06-26 17:13:00,1.1514,1.152,1.15135,1.15195,89200000.0
2009-06-26 17:14:00,1.15195,1.15195,1.15155,1.15155,62200000.0
2009-06-26 17:15:00,1.15155,1.15175,1.1515,1.15175,30200000.0
2009-06-26 17:16:00,1.1518,1.152,1.1517,1.15175,117800000.0
2009-06-26 17:17:00,1.1517,1.15185,1.1516,1.1518,58200000.0
2009-06-26 17:18:00,1.1517,1.152,1.1514,1.15185,181800000.0
2009-06-26 17:19:00,1.15185,1.152,1.15145,1.1517,95800000.0
2009-06-26 17:20:00,1.1517,1.1518,1.15155,1.15155,67400000.0
2009-06-26 17:21:00,1.15155,1.1518,1.1513,1.15165,173600000.0
2009-06-26 17:22:00,1.1517,1.1518,1.15155,1.15175,120800000.0
2009-06-26 17:23:00,1.15175,1.15215,1.1517,1.1521,87200000.0
2009-06-26 17:24:00,1.15215,1.1525,1.1518,1.15225,169600000.0
2009-06-26 17:25:00,1.15225,1.1524,1.15205,1.1521,95800000.0
2009-06-26 17:26:00,1.15205,1.1528,1.152,1.15275,98800000.0
2009-06-26 17:27:00,1.15275,1.153,1.1525,1.1526,75000000.0
2009-06-26 17:28:00,1.1524,1.15255,1.15215,1.1522,186200000.0
2009-06-26 17:29:00,1.15225,1.1528,1.15225,1.1527,100600000.0
2009-06-26 17:30:00,1.1527,1.1527,1.15205,1.1525,177600000.0
2009-06-26 17:31:00,1.15265,1.15285,1.1522,1.1526,131000000.0
2009-06-26 17:32:00,1.1526,1.153,1.1526,1.153,23600000.0
2009-06-26 17:33:00,1.15295,1.1538,1.1529,1.15335,160000000.0
2009-06-26 17:34:00,1.1533,1.1536,1.1533,1.15345,164800000.0
2009-06-26 17:35:00,1.1535,1.15355,1.15335,1.15355,87400000.0
2009-06-26 17:36:00,1.1536,1.1537,1.15345,1.1536,27000000.0
2009-06-26 17:37:00,1.1536,1.1536,1.15355,1.15355,17400000.0
2009-06-26 17:38:00,1.15355,1.15375,1.1534,1.15375,45400000.0
2009-06-26 17:39:00,1.15355,1.1537,1.1535,1.1537,74100000.0
2009-06-26 17:40:00,1.1537,1.1537,1.1535,1.15355,69400000.0
2009-06-26 17:41:00,1.1536,1.1538,1.15345,1.15345,98800000.0
2009-06-26 17:42:00,1.1534,1.1536,1.1531,1.15325,152200000.0
2009-06-26 17:43:00,1.1534,1.1536,1.15275,1.1533,154400000.0
2009-06-26 17:44:00,1.1533,1.1538,1.153,1.15335,124200000.0
2009-06-26 17:45:00,1.15335,1.1537,1.1533,1.15335,70600000.0
2009-06-26 17:46:00,1.1536,1.1537,1.1535,1.15365,29400000.0
2009-06-26 17:47:00,1.15365,1.15375,1.1536,1.1537,74400000.0
2009-06-26 17:48:00,1.1537,1.1538,1.15365,1.15375,68000000.0
2009-06-26 17:49:00,1.1538,1.15455,1.1537,1.15455,155200000.0
2009-06-26 17:50:00,1.15455,1.1549,1.1545,1.1548,176800000.0
2009-06-26 17:51:00,1.15485,1.15485,1.15435,1.15435,168300000.0
2009-06-26 17:52:00,1.15435,1.15435,1.15365,1.1537,177300000.0
2009-06-26 17:53:00,1.1537,1.1537,1.1535,1.1536,140400000.0
2009-06-26 17:54:00,1.1536,1.1541,1.15355,1.15395,147800000.0
2009-06-26 17:55:00,1.15395,1.1545,1.15355,1.15375,297800000.0
2009-06-26 17:56:00,1.15385,1.1543,1.15375,1.1541,135200000.0
2009-06-26 17:57:00,1.1541,1.1541,1.15335,1.1534,112400000.0
2009-06-26 17:58:00,1.1534,1.15375,1.1533,1.15375,146000000.0
2009-06-26 17:59:00,1.15385,1.15385,1.15275,1.15275,132200000.0
2009-06-26 18:00:00,1.1527,1.1527,1.1524,1.1524,111600000.0
2009-06-26 18:01:00,1.1524,1.15265,1.152,1.15205,127000000.0
2009-06-26 18:02:00,1.15205,1.1521,1.15175,1.152,136600000.0
2009-06-26 18:03:00,1.15205,1.15215,1.15185,1.1519,71800000.0
2009-06-26 18:04:00,1.1519,1.152,1.15185,1.152,150800000.0
2009-06-26 18:05:00,1.152,1.152,1.15185,1.15185,59800000.0
2009-06-26 18:06:00,1.1519,1.1521,1.15175,1.152,27200000.0
2009-06-26 18:07:00,1.152,1.152,1.1517,1.1517,44600000.0
2009-06-26 18:08:00,1.15175,1.15175,1.1515,1.1515,250000000.0
2009-06-26 18:09:00,1.1516,1.15175,1.1515,1.1515,80400000.0
2009-06-26 18:10:00,1.1515,1.1516,1.15125,1.1516,161800000.0
2009-06-26 18:11:00,1.15135,1.1516,1.1513,1.15135,64000000.0
2009-06-26 18:12:00,1.15145,1.1516,1.15125,1.1514,131400000.0
2009-06-26 18:13:00,1.15155,1.15165,1.15115,1.15145,130000000.0
2009-06-26 18:14:00,1.15145,1.15165,1.1514,1.1515,75600000.0
2009-06-26 18:15:00,1.15155,1.152,1.15155,1.152,16000000.0
2009-06-26 18:16:00,1.152,1.1521,1.15185,1.15195,41600000.0
2009-06-26 18:17:00,1.152,1.1523,1.152,1.15205,46600000.0
2009-06-26 18:18:00,1.15205,1.1524,1.152,1.15235,58000000.0
2009-06-26 18:19:00,1.15235,1.1526,1.1522,1.15245,94600000.0
2009-06-26 18:20:00,1.15245,1.15275,1.15235,1.1526,43600000.0
2009-06-26 18:21:00,1.1527,1.15295,1.15225,1.1525,74400000.0
2009-06-26 18:22:00,1.1526,1.1527,1.15225,1.1525,76200000.0
2009-06-26 18:23:00,1.1525,1.15265,1.15235,1.1525,44000000.0
2009-06-26 18:24:00,1.15245,1.1526,1.15235,1.1526,37200000.0
2009-06-26 18:25:00,1.1526,1.15265,1.15225,1.1524,52800000.0
2009-06-26 18:26:00,1.1525,1.1525,1.1523,1.1524,57400000.0
2009-06-26 18:27:00,1.1523,1.1524,1.1517,1.1517,80800000.0
2009-06-26 18:28:00,1.15185,1.1519,1.1517,1.1519,40200000.0
2009-06-26 18:29:00,1.1519,1.1522,1.1518,1.152,74400000.0
2009-06-26 18:30:00,1.152,1.1522,1.1519,1.1521,25200000.0
2009-06-26 18:31:00,1.152,1.1522,1.15185,1.15205,38200000.0
2009-06-26 18:32:00,1.15215,1.15235,1.15215,1.1522,12800000.0
2009-06-26 18:33:00,1.1522,1.1522,1.15195,1.15195,139600000.0
2009-06-26 18:34:00,1.15195,1.15195,1.15165,1.1518,93400000.0
2009-06-26 18:35:00,1.1518,1.1518,1.1516,1.1517,28400000.0
2009-06-26 18:36:00,1.1517,1.1519,1.1516,1.1519,33400000.0
2009-06-26 18:37:00,1.1519,1.1519,1.1517,1.1518,42000000.0
2009-06-26 18:38:00,1.15175,1.1518,1.1516,1.1517,31200000.0
2009-06-26 18:39:00,1.1518,1.1518,1.15135,1.15135,101800000.0
2009-06-26 18:40:00,1.1513,1.1513,1.15105,1.1512,142000000.0
2009-06-26 18:41:00,1.1512,1.1516,1.15115,1.15135,105800000.0
2009-06-26 18:42:00,1.15135,1.1515,1.15125,1.15125,155600000.0
2009-06-26 18:43:00,1.1513,1.1513,1.15095,1.151,75400000.0
2009-06-26 18:44:00,1.151,1.15105,1.1508,1.15105,91000000.0
2009-06-26 18:45:00,1.15095,1.15115,1.15065,1.15115,122400000.0
2009-06-26 18:46:00,1.15115,1.15115,1.1509,1.15105,45400000.0
2009-06-26 18:47:00,1.151,1.151,1.14995,1.15,277600000.0
2009-06-26 18:48:00,1.15005,1.15045,1.1498,1.15045,158400000.0
2009-06-26 18:49:00,1.15045,1.15045,1.14965,1.14975,103000000.0
2009-06-26 18:50:00,1.1498,1.1504,1.14975,1.15,187400000.0
2009-06-26 18:51:00,1.14995,1.1505,1.14995,1.1501,128400000.0
2009-06-26 18:52:00,1.1501,1.1505,1.15,1.15035,61400000.0
2009-06-26 18:53:00,1.15045,1.1507,1.15045,1.1507,24800000.0
2009-06-26 18:54:00,1.1506,1.1506,1.15,1.15,125500000.0
2009-06-26 18:55:00,1.15,1.1502,1.1497,1.15005,84600000.0
2009-06-26 18:56:00,1.1499,1.1502,1.1494,1.1494,170600000.0
2009-06-26 18:57:00,1.1494,1.1497,1.1493,1.1495,176400000.0
2009-06-26 18:58:00,1.1496,1.1496,1.1494,1.1496,131400000.0
2009-06-26 18:59:00,1.1496,1.15095,1.1496,1.1503,172600000.0
2009-06-26 19:00:00,1.15035,1.15045,1.1497,1.14985,104000000.0
2009-06-26 19:01:00,1.14985,1.1501,1.14985,1.1501,55800000.0
2009-06-26 19:02:00,1.1501,1.15015,1.15,1.1501,90200000.0
2009-06-26 19:03:00,1.1501,1.15065,1.1501,1.1503,71800000.0
2009-06-26 19:04:00,1.1503,1.1507,1.15025,1.15035,60100000.0
2009-06-26 19:05:00,1.15035,1.15055,1.15015,1.1502,47600000.0
2009-06-26 19:06:00,1.1502,1.15025,1.1501,1.15025,35800000.0
2009-06-26 19:07:00,1.1502,1.1502,1.15005,1.15015,57000000.0
2009-06-26 19:08:00,1.15015,1.15015,1.14995,1.15,72600000.0
2009-06-26 19:09:00,1.15015,1.15015,1.14935,1.1494,191600000.0
2009-06-26 19:10:00,1.1494,1.1494,1.1489,1.14905,209200000.0
2009-06-26 19:11:00,1.14905,1.14905,1.14905,1.14905,58000000.0
2009-06-26 19:12:00,1.14915,1.1493,1.149,1.14925,63200000.0
2009-06-26 19:13:00,1.1493,1.1493,1.149,1.14905,48800000.0
2009-06-26 19:14:00,1.14905,1.1493,1.149,1.14905,41600000.0
2009-06-26 19:15:00,1.1491,1.1491,1.14875,1.14875,106000000.0
2009-06-26 19:16:00,1.1486,1.14875,1.148,1.1484,178200000.0
2009-06-26 19:17:00,1.1484,1.14855,1.14805,1.14855,112000000.0
2009-06-26 19:18:00,1.14855,1.1488,1.1482,1.1485,118400000.0
2009-06-26 19:19:00,1.1486,1.149,1.14855,1.1487,76400000.0
2009-06-26 19:20:00,1.1487,1.1489,1.14845,1.1486,189400000.0
2009-06-26 19:21:00,1.1486,1.149,1.1486,1.1488,77800000.0
2009-06-26 19:22:00,1.1488,1.149,1.14855,1.1486,95000000.0
2009-06-26 19:23:00,1.14855,1.1487,1.1481,1.1482,155000000.0
2009-06-26 19:24:00,1.1482,1.1484,1.1482,1.14835,25400000.0
2009-06-26 19:25:00,1.1486,1.14895,1.1483,1.1489,82000000.0
2009-06-26 19:26:00,1.1489,1.1489,1.1485,1.1487,55200000.0
2009-06-26 19:27:00,1.14885,1.14885,1.1482,1.1487,148200000.0
2009-06-26 19:28:00,1.1486,1.1487,1.1483,1.14835,157600000.0
2009-06-26 19:29:00,1.14835,1.149,1.14835,1.1489,122600000.0
2009-06-26 19:30:00,1.1489,1.149,1.1488,1.1489,65600000.0
2009-06-26 19:31:00,1.1489,1.1491,1.1487,1.1491,107400000.0
2009-06-26 19:32:00,1.14925,1.1498,1.14925,1.1496,164800000.0
2009-06-26 19:33:00,1.14955,1.1498,1.1492,1.1493,101600000.0
2009-06-26 19:34:00,1.1492,1.1495,1.14905,1.1495,52200000.0
2009-06-26 19:35:00,1.1495,1.1495,1.14925,1.1495,36600000.0
2009-06-26 19:36:00,1.1495,1.15055,1.1495,1.15055,86600000.0
2009-06-26 19:37:00,1.15055,1.1514,1.15025,1.15115,368000000.0
2009-06-26 19:38:00,1.15125,1.15255,1.15125,1.15255,311600000.0
2009-06-26 19:39:00,1.1525,1.15265,1.1515,1.15195,321500000.0
2009-06-26 19:40:00,1.15205,1.1532,1.1519,1.15265,396800000.0
2009-06-26 19:41:00,1.15285,1.15285,1.1524,1.1528,142600000.0
2009-06-26 19:42:00,1.15275,1.15275,1.15195,1.1521,97800000.0
2009-06-26 19:43:00,1.1521,1.1521,1.15125,1.1516,209800000.0
2009-06-26 19:44:00,1.15155,1.1517,1.15115,1.15145,145600000.0
2009-06-26 19:45:00,1.1515,1.1518,1.1515,1.1518,54400000.0
2009-06-26 19:46:00,1.15185,1.1522,1.15155,1.15175,53800000.0
2009-06-26 19:47:00,1.15175,1.1521,1.15165,1.1519,83000000.0
2009-06-26 19:48:00,1.1519,1.1522,1.1517,1.1522,72600000.0
2009-06-26 19:49:00,1.1522,1.1522,1.1516,1.1518,39600000.0
2009-06-26 19:50:00,1.1516,1.1517,1.15105,1.1516,134600000.0
2009-06-26 19:51:00,1.1515,1.1515,1.151,1.151,99400000.0
2009-06-26 19:52:00,1.15105,1.1512,1.15105,1.1512,103800000.0
2009-06-26 19:53:00,1.1511,1.1512,1.1507,1.1507,178600000.0
2009-06-26 19:54:00,1.1507,1.1508,1.15065,1.1508,214600000.0
2009-06-26 19:55:00,1.1508,1.1509,1.1505,1.15065,104600000.0
2009-06-26 19:56:00,1.1507,1.1507,1.1507,1.1507,4800000.0
2009-06-26 19:57:00,1.1508,1.15145,1.1506,1.15145,216800000.0
2009-06-26 19:58:00,1.1513,1.1526,1.1513,1.1524,189200000.0
2009-06-26 19:59:00,1.1524,1.1524,1.1523,1.1524,75000000.0
2009-06-26 20:00:00,1.1524,1.1524,1.152,1.15205,131800000.0
2009-06-26 20:01:00,1.1521,1.1525,1.1521,1.1524,151800000.0
2009-06-26 20:02:00,1.1524,1.1524,1.1521,1.1522,108000000.0
2009-06-26 20:03:00,1.1522,1.1525,1.1521,1.1522,79400000.0
2009-06-26 20:04:00,1.1522,1.15225,1.15205,1.15225,101800000.0
2009-06-26 20:05:00,1.1523,1.1523,1.1523,1.1523,16200000.0
2009-06-26 20:06:00,1.15225,1.15225,1.1519,1.1521,176000000.0
2009-06-26 20:07:00,1.1521,1.1521,1.1516,1.1516,151800000.0
2009-06-26 20:08:00,1.1517,1.15175,1.15105,1.15135,161800000.0
2009-06-26 20:09:00,1.15135,1.1517,1.15135,1.15135,123200000.0
2009-06-26 20:10:00,1.15135,1.15145,1.15135,1.15135,218400000.0
2009-06-26 20:11:00,1.15135,1.1516,1.15135,1.1516,183800000.0
2009-06-26 20:12:00,1.1516,1.1516,1.1513,1.1514,200000000.0
2009-06-26 20:13:00,1.1514,1.1514,1.15125,1.1513,104000000.0
2009-06-26 20:14:00,1.1513,1.1513,1.151,1.1511,240200000.0
2009-06-26 20:15:00,1.151,1.1512,1.1509,1.151,183800000.0
2009-06-26 20:16:00,1.151,1.1513,1.151,1.151,313800000.0
2009-06-26 20:17:00,1.151,1.151,1.15035,1.15095,131800000.0
2009-06-26 20:18:00,1.15095,1.15105,1.15095,1.15095,38400000.0
2009-06-26 20:19:00,1.151,1.15105,1.15045,1.1505,141600000.0
2009-06-26 20:20:00,1.15065,1.1512,1.15065,1.15115,105600000.0
2009-06-26 20:21:00,1.1511,1.1511,1.1507,1.1509,97400000.0
2009-06-26 20:22:00,1.151,1.1513,1.15095,1.15105,32600000.0
2009-06-26 20:23:00,1.15105,1.15105,1.15075,1.1508,88400000.0
2009-06-26 20:24:00,1.1508,1.151,1.1508,1.151,63200000.0
2009-06-26 20:25:00,1.15115,1.15115,1.15095,1.15105,135400000.0
2009-06-26 20:26:00,1.15105,1.15105,1.15095,1.15095,80800000.0
2009-06-26 20:27:00,1.15095,1.1512,1.15095,1.1512,70800000.0
2009-06-26 20:28:00,1.1512,1.1512,1.1512,1.1512,25000000.0
2009-06-26 20:29:00,1.1512,1.15135,1.1512,1.15135,44400000.0
2009-06-26 20:30:00,1.1514,1.15175,1.1514,1.1516,81800000.0
2009-06-26 20:31:00,1.15175,1.1522,1.15175,1.152,63600000.0
2009-06-26 20:32:00,1.15195,1.15205,1.15155,1.1517,121800000.0
2009-06-26 20:33:00,1.15175,1.15175,1.15175,1.15175,25000000.0
2009-06-26 20:34:00,1.15175,1.15175,1.15175,1.15175,23200000.0
2009-06-26 20:35:00,1.1518,1.1518,1.15175,1.1518,14600000.0
2009-06-26 20:36:00,1.1518,1.15185,1.1515,1.1515,41800000.0
2009-06-26 20:37:00,1.1515,1.1515,1.15115,1.1514,46000000.0
2009-06-26 20:38:00,1.1514,1.1518,1.1514,1.1517,80400000.0
2009-06-26 20:39:00,1.1517,1.1517,1.15145,1.1516,105000000.0
2009-06-26 20:40:00,1.1516,1.1516,1.1514,1.15155,106800000.0
2009-06-26 20:41:00,1.1516,1.1516,1.15135,1.1515,121800000.0
2009-06-26 20:42:00,1.1515,1.1515,1.1512,1.15125,34800000.0
2009-06-26 20:43:00,1.15115,1.15135,1.151,1.15135,128600000.0
2009-06-26 20:44:00,1.15135,1.15175,1.15135,1.15175,142400000.0
2009-06-26 20:45:00,1.15185,1.1522,1.1518,1.15195,127400000.0
2009-06-26 20:46:00,1.15195,1.152,1.15185,1.152,102400000.0
2009-06-26 20:47:00,1.1519,1.15195,1.15135,1.15195,138000000.0
2009-06-26 20:48:00,1.15195,1.152,1.15185,1.15185,59000000.0
2009-06-26 20:49:00,1.15185,1.152,1.15165,1.15175,114600000.0
2009-06-26 20:50:00,1.15175,1.15175,1.15155,1.15175,83800000.0
2009-06-26 20:51:00,1.15165,1.15185,1.15165,1.15185,67200000.0
2009-06-26 20:52:00,1.15185,1.15195,1.15185,1.15195,12000000.0
2009-06-26 20:53:00,1.152,1.15205,1.15195,1.15205,61800000.0
2009-06-26 20:54:00,1.15215,1.15215,1.1519,1.152,66200000.0
2009-06-26 20:55:00,1.152,1.1521,1.15195,1.15195,82000000.0
2009-06-26 20:56:00,1.152,1.152,1.15195,1.15195,20600000.0
2009-06-26 20:57:00,1.15195,1.1525,1.15185,1.1525,109000000.0
2009-06-26 20:58:00,1.15245,1.1525,1.15225,1.1523,59400000.0
2009-06-26 20:59:00,1.1523,1.1524,1.1519,1.1523,136000000.0
2009-06-26 21:00:00,1.1523,1.1529,1.15225,1.1529,110000000.0
2009-06-26 21:01:00,1.1528,1.15305,1.15265,1.153,96600000.0
2009-06-26 21:02:00,1.153,1.153,1.1527,1.1527,59600000.0
2009-06-26 21:03:00,1.1528,1.1531,1.1525,1.153,147800000.0
2009-06-26 21:04:00,1.15295,1.153,1.15275,1.15285,64800000.0
2009-06-26 21:05:00,1.1529,1.15325,1.15285,1.1532,120600000.0
2009-06-26 21:06:00,1.1532,1.1535,1.1532,1.15345,42200000.0
2009-06-26 21:07:00,1.15355,1.15355,1.15355,1.15355,4600000.0
2009-06-26 21:08:00,1.15355,1.15355,1.15345,1.15345,27600000.0
2009-06-26 21:09:00,1.15335,1.15375,1.15335,1.1536,42000000.0
2009-06-26 21:10:00,1.1536,1.1536,1.15335,1.15345,110200000.0
2009-06-26 21:11:00,1.15345,1.15375,1.15345,1.15345,131400000.0
2009-06-26 21:12:00,1.15345,1.15345,1.15325,1.15325,48200000.0
2009-06-26 21:13:00,1.15335,1.15335,1.15295,1.1531,50400000.0
2009-06-26 21:14:00,1.15305,1.15315,1.15305,1.15305,84200000.0
2009-06-26 21:15:00,1.15305,1.15305,1.1526,1.15275,156600000.0
2009-06-26 21:16:00,1.15285,1.1531,1.15285,1.15285,27600000.0
2009-06-26 21:17:00,1.15295,1.15305,1.15295,1.15295,80800000.0
2009-06-26 21:18:00,1.15295,1.15305,1.15295,1.153,31600000.0
2009-06-26 21:19:00,1.153,1.15305,1.15265,1.15285,130800000.0
2009-06-26 21:20:00,1.15285,1.153,1.1528,1.15285,52200000.0
2009-06-26 21:21:00,1.15295,1.15295,1.15295,1.15295,10400000.0
2009-06-26 21:22:00,1.1529,1.1529,1.15285,1.15285,30200000.0
2009-06-26 21:23:00,1.1529,1.15295,1.15285,1.15295,22400000.0
2009-06-26 21:24:00,1.15285,1.1529,1.15285,1.15285,23600000.0
2009-06-26 21:25:00,1.1529,1.1529,1.15285,1.15285,27200000.0
2009-06-26 21:26:00,1.15285,1.1529,1.15255,1.15255,55800000.0
2009-06-26 21:27:00,1.15255,1.1527,1.15255,1.15255,89000000.0
2009-06-26 21:28:00,1.1526,1.1526,1.15245,1.15245,62800000.0
2009-06-26 21:29:00,1.15255,1.1526,1.15245,1.1526,25600000.0
2009-06-26 21:30:00,1.1526,1.1526,1.1522,1.1525,62600000.0
2009-06-26 21:31:00,1.15255,1.1526,1.15255,1.1526,16000000.0
2009-06-26 21:32:00,1.1527,1.1529,1.15265,1.1529,51800000.0
2009-06-26 21:33:00,1.1529,1.1531,1.15285,1.1531,46800000.0
2009-06-26 21:34:00,1.15305,1.1536,1.153,1.1535,86800000.0
2009-06-26 21:35:00,1.1536,1.1536,1.15315,1.15315,83000000.0
2009-06-26 21:36:00,1.15325,1.1533,1.15325,1.1533,16000000.0
2009-06-26 21:37:00,1.15325,1.15375,1.15325,1.15355,65000000.0
2009-06-26 21:38:00,1.1536,1.15375,1.1536,1.15375,33000000.0
2009-06-26 21:39:00,1.15375,1.15395,1.15375,1.1538,40600000.0
2009-06-26 21:40:00,1.1538,1.1538,1.15275,1.15275,122000000.0
2009-06-26 21:41:00,1.15285,1.153,1.15275,1.15285,49600000.0
2009-06-26 21:42:00,1.1528,1.153,1.15265,1.15265,94400000.0
2009-06-26 21:43:00,1.15265,1.153,1.1526,1.15275,73200000.0
2009-06-26 21:44:00,1.15275,1.1529,1.15255,1.1527,80400000.0
2009-06-26 21:45:00,1.1527,1.153,1.15255,1.1529,48200000.0
2009-06-26 21:46:00,1.1528,1.1529,1.15275,1.15285,36400000.0
2009-06-26 21:47:00,1.15285,1.1529,1.15275,1.15275,24400000.0
2009-06-26 21:48:00,1.15285,1.1533,1.15285,1.15305,37600000.0
2009-06-26 21:49:00,1.1531,1.1531,1.1527,1.153,49000000.0
2009-06-26 21:50:00,1.15295,1.153,1.15265,1.15285,46400000.0
2009-06-26 21:51:00,1.1528,1.153,1.15275,1.153,64400000.0
2009-06-26 21:52:00,1.15305,1.1532,1.15295,1.153,21600000.0
2009-06-26 21:53:00,1.15295,1.1536,1.15295,1.1536,58600000.0
2009-06-26 21:54:00,1.15355,1.1538,1.15335,1.1534,41000000.0
2009-06-26 21:55:00,1.15335,1.1538,1.1533,1.15365,97000000.0
2009-06-26 21:56:00,1.15385,1.1539,1.1534,1.15375,122000000.0
2009-06-26 21:57:00,1.15375,1.15385,1.15345,1.1538,55400000.0
2009-06-26 21:58:00,1.15385,1.154,1.15385,1.1539,14000000.0
2009-06-26 21:59:00,1.1539,1.1539,1.15365,1.1539,19800000.0
2009-06-26 22:00:00,1.15385,1.1539,1.15385,1.1539,3400000.0
2009-06-26 22:01:00,1.15385,1.15385,1.15385,1.15385,1200000.0
2009-06-26 22:02:00,1.15348,1.15363,1.1534,1.1534,27800000.0
2009-06-26 22:03:00,1.15366,1.15376,1.15345,1.15359,15600000.0
2009-06-26 22:04:00,1.15395,1.15435,1.15355,1.15355,77200000.0
2009-06-26 22:05:00,1.1535,1.15355,1.1535,1.15355,4000000.0
2009-06-26 22:06:00,1.1537,1.154,1.1537,1.154,4800000.0
2009-06-26 22:07:00,1.1541,1.1541,1.1541,1.1541,1000000.0
2009-06-26 22:08:00,1.1537,1.1537,1.1537,1.1537,1200000.0
2009-06-26 22:09:00,1.1538,1.1542,1.1538,1.1541,61600000.0
2009-06-26 22:10:00,1.15405,1.15405,1.15375,1.1538,22200000.0
2009-06-26 22:11:00,1.15351,1.15366,1.15334,1.15366,52400000.0
2009-06-26 22:12:00,1.1538,1.1538,1.1532,1.1532,74800000.0
2009-06-26 22:13:00,1.15335,1.15335,1.15335,1.15335,11600000.0
2009-06-26 22:14:00,1.15305,1.15305,1.1527,1.1529,18800000.0
2009-06-26 22:15:00,1.1529,1.153,1.15285,1.15295,21600000.0
2009-06-26 22:16:00,1.153,1.15315,1.15295,1.15315,40200000.0
2009-06-26 22:17:00,1.15315,1.15315,1.15315,1.15315,5000000.0
2009-06-26 22:18:00,1.15315,1.15315,1.15315,1.15315,15000000.0
2009-06-26 22:19:00,1.15315,1.15315,1.153,1.153,18800000.0
2009-06-26 22:20:00,1.153,1.15305,1.153,1.153,12600000.0
2009-06-26 22:21:00,1.153,1.153,1.153,1.153,3600000.0
2009-06-26 22:22:00,1.15283,1.15312,1.15279,1.15292,34800000.0
2009-06-26 22:23:00,1.15295,1.153,1.15295,1.153,6200000.0
2009-06-26 22:24:00,1.153,1.153,1.153,1.153,1600000.0
2009-06-26 22:25:00,1.153,1.153,1.1525,1.15265,58400000.0
2009-06-26 22:26:00,1.1526,1.15275,1.15255,1.15255,21200000.0
2009-06-26 22:27:00,1.1527,1.1527,1.1527,1.1527,1200000.0
2009-06-26 22:28:00,1.1526,1.15265,1.1525,1.1525,32800000.0
2009-06-26 22:29:00,1.1526,1.1526,1.1526,1.1526,7400000.0
2009-06-26 22:30:00,1.15285,1.153,1.1524,1.1525,46400000.0
2009-06-26 22:31:00,1.1526,1.1526,1.15215,1.15215,52000000.0
2009-06-26 22:32:00,1.15215,1.15245,1.15215,1.15245,44800000.0
2009-06-26 22:33:00,1.1525,1.1525,1.15225,1.15245,20000000.0
2009-06-26 22:34:00,1.1525,1.1525,1.1525,1.1525,4200000.0
2009-06-26 22:35:00,1.1525,1.1528,1.15245,1.1528,35000000.0
2009-06-26 22:36:00,1.1528,1.1528,1.1524,1.1527,20400000.0
2009-06-26 22:37:00,1.1528,1.1528,1.15235,1.1528,26400000.0
2009-06-26 22:38:00,1.15325,1.15325,1.1532,1.1532,34000000.0
2009-06-26 22:39:00,1.1532,1.15345,1.15235,1.1531,131400000.0
2009-06-26 22:40:00,1.1533,1.1533,1.15255,1.15305,36800000.0
2009-06-26 22:41:00,1.15295,1.15315,1.1525,1.153,42800000.0
2009-06-26 22:42:00,1.1531,1.1532,1.1531,1.1531,6000000.0
2009-06-26 22:43:00,1.15305,1.15305,1.153,1.153,2600000.0
2009-06-26 22:44:00,1.1526,1.15285,1.15255,1.15285,9600000.0
2009-06-26 22:45:00,1.153,1.1532,1.153,1.1532,3400000.0
2009-06-26 22:46:00,1.15325,1.1537,1.15285,1.15365,19800000.0
2009-06-26 22:47:00,1.15385,1.1539,1.15385,1.1539,4800000.0
2009-06-26 22:48:00,1.1537,1.1538,1.1533,1.1534,20200000.0
2009-06-26 22:49:00,1.15375,1.15375,1.1533,1.1533,5200000.0
2009-06-26 22:50:00,1.15345,1.15345,1.15315,1.15325,53600000.0
2009-06-26 22:51:00,1.15325,1.15325,1.15325,1.15325,4200000.0
2009-06-26 22:52:00,1.15345,1.15355,1.15315,1.15325,57600000.0
2009-06-26 22:53:00,1.15298,1.1531,1.15298,1.1531,9800000.0
2009-06-26 22:54:00,1.15275,1.1532,1.15275,1.1532,16000000.0
2009-06-26 22:55:00,1.1532,1.15335,1.1532,1.15335,3600000.0
2009-06-26 22:56:00,1.1534,1.1534,1.1525,1.15305,21000000.0
2009-06-26 22:57:00,1.1531,1.1532,1.15295,1.153,6800000.0
2009-06-26 22:58:00,1.15295,1.153,1.1527,1.1527,4800000.0
2009-06-26 22:59:00,1.15235,1.15245,1.15205,1.1521,36800000.0
2009-06-29 00:00:00,1.15233,1.15233,1.15233,1.15233,19600000.0
2009-06-29 00:01:00,1.15244,1.15253,1.15244,1.15253,19600000.0
2009-06-29 00:09:00,1.15266,1.15266,1.15266,1.15266,19600000.0
2009-06-29 00:11:00,1.15267,1.15267,1.15256,1.15267,19600000.0
2009-06-29 00:13:00,1.15259,1.15276,1.15258,1.15276,19600000.0
2009-06-29 00:14:00,1.15278,1.15278,1.15261,1.15267,19600000.0
2009-06-29 00:16:00,1.15261,1.15267,1.15261,1.15261,19600000.0
2009-06-29 00:17:00,1.15267,1.1531,1.15261,1.1531,19600000.0
2009-06-29 00:18:00,1.15321,1.15333,1.15321,1.15328,19600000.0
2009-06-29 00:19:00,1.15325,1.15325,1.15321,1.15325,19600000.0
2009-06-29 00:20:00,1.15315,1.15322,1.15315,1.15322,19600000.0
2009-06-29 00:21:00,1.15316,1.15316,1.15316,1.15316,19600000.0
2009-06-29 00:23:00,1.15311,1.15311,1.15311,1.15311,19600000.0
2009-06-29 00:26:00,1.1531,1.15312,1.1531,1.15312,19600000.0
2009-06-29 00:27:00,1.1531,1.1531,1.1531,1.1531,19600000.0
2009-06-29 00:28:00,1.15312,1.15312,1.15304,1.15304,19600000.0
2009-06-29 00:29:00,1.15311,1.15311,1.153,1.15311,19600000.0
2009-06-29 00:37:00,1.1531,1.15311,1.15309,1.15311,19600000.0
2009-06-29 00:38:00,1.15308,1.15311,1.15308,1.15311,19600000.0
2009-06-29 00:39:00,1.1531,1.15311,1.1531,1.15311,19600000.0
2009-06-29 00:40:00,1.1531,1.15311,1.1531,1.15311,19600000.0
2009-06-29 00:42:00,1.1531,1.15311,1.15309,1.15309,19600000.0
2009-06-29 00:43:00,1.1531,1.15311,1.1531,1.1531,19600000.0
2009-06-29 00:44:00,1.15311,1.15322,1.15287,1.15289,19600000.0
2009-06-29 00:45:00,1.15294,1.15307,1.15294,1.15307,19600000.0
2009-06-29 00:46:00,1.1531,1.1531,1.15307,1.15308,19600000.0
2009-06-29 00:47:00,1.15296,1.15297,1.15296,1.15297,19600000.0
2009-06-29 00:48:00,1.15298,1.15298,1.15298,1.15298,19600000.0
2009-06-29 00:49:00,1.15283,1.15313,1.15278,1.15307,19600000.0
2009-06-29 00:52:00,1.15293,1.15296,1.15293,1.15294,19600000.0
2009-06-29 00:57:00,1.15293,1.15296,1.15293,1.15296,19600000.0
2009-06-29 00:58:00,1.15305,1.15313,1.15305,1.15313,19600000.0
2009-06-29 00:59:00,1.15323,1.15337,1.15323,1.15337,19600000.0
2009-06-29 01:00:00,1.1534,1.15387,1.1534,1.15387,19600000.0
2009-06-29 01:01:00,1.15386,1.15386,1.15381,1.15381,19600000.0
2009-06-29 01:02:00,1.15391,1.15393,1.15391,1.15393,19600000.0
2009-06-29 01:10:00,1.15377,1.15389,1.15376,1.15382,19600000.0
2009-06-29 01:11:00,1.1538,1.15385,1.15377,1.15382,19600000.0
2009-06-29 01:12:00,1.15385,1.15385,1.15377,1.1538,19600000.0
2009-06-29 01:13:00,1.15377,1.15394,1.15377,1.15394,19600000.0
2009-06-29 01:14:00,1.15418,1.15428,1.15418,1.15428,19600000.0
2009-06-29 01:15:00,1.15426,1.15428,1.15418,1.15427,19600000.0
2009-06-29 01:16:00,1.15433,1.15433,1.1543,1.1543,19600000.0
2009-06-29 01:17:00,1.15433,1.15433,1.15428,1.15428,19600000.0
2009-06-29 01:18:00,1.15433,1.15433,1.1543,1.15433,19600000.0
2009-06-29 01:19:00,1.15431,1.15431,1.15373,1.15383,19600000.0
2009-06-29 01:20:00,1.15398,1.15398,1.15398,1.15398,19600000.0
2009-06-29 01:21:00,1.15395,1.15395,1.15395,1.15395,19600000.0
2009-06-29 01:22:00,1.15389,1.15389,1.15381,1.15383,19600000.0
2009-06-29 01:23:00,1.15385,1.15388,1.15385,1.15385,19600000.0
2009-06-29 01:24:00,1.15386,1.15386,1.15382,1.15382,19600000.0
2009-06-29 01:25:00,1.15376,1.15378,1.15376,1.15378,19600000.0
2009-06-29 01:27:00,1.15373,1.15373,1.15373,1.15373,19600000.0
2009-06-29 01:28:00,1.15353,1.15363,1.15353,1.15353,19600000.0
2009-06-29 01:29:00,1.1536,1.15363,1.1536,1.15363,19600000.0
2009-06-29 01:31:00,1.15349,1.15349,1.15349,1.15349,19600000.0
2009-06-29 01:33:00,1.15348,1.15355,1.15348,1.15355,19600000.0
2009-06-29 01:34:00,1.15353,1.15353,1.15343,1.15343,19600000.0
2009-06-29 01:43:00,1.15329,1.15338,1.15323,1.15323,19600000.0
2009-06-29 01:44:00,1.15318,1.15318,1.15264,1.15287,19600000.0
2009-06-29 01:45:00,1.15285,1.15294,1.15265,1.15294,19600000.0
2009-06-29 01:46:00,1.15303,1.15313,1.15303,1.15313,19600000.0
2009-06-29 01:47:00,1.15318,1.15318,1.15318,1.15318,19600000.0
2009-06-29 01:48:00,1.15319,1.15319,1.15318,1.15318,19600000.0
2009-06-29 01:50:00,1.15321,1.15321,1.15288,1.15288,19600000.0
2009-06-29 01:51:00,1.15285,1.15299,1.15278,1.15278,19600000.0
2009-06-29 01:52:00,1.15283,1.15283,1.15283,1.15283,19600000.0
2009-06-29 01:53:00,1.15284,1.15284,1.15273,1.15273,19600000.0
2009-06-29 01:56:00,1.15272,1.15273,1.15258,1.15258,19600000.0
2009-06-29 01:57:00,1.15259,1.15259,1.15258,1.15258,19600000.0
2009-06-29 01:58:00,1.15259,1.1528,1.15258,1.15279,19600000.0
2009-06-29 01:59:00,1.15281,1.15316,1.15281,1.15308,19600000.0
2009-06-29 02:00:00,1.15295,1.1532,1.15295,1.1532,19600000.0
2009-06-29 02:01:00,1.1533,1.1533,1.1533,1.1533,1000000.0
2009-06-29 02:02:00,1.1533,1.1533,1.1533,1.1533,9000000.0
2009-06-29 02:03:00,1.1533,1.1533,1.1533,1.1533,4000000.0
2009-06-29 02:04:00,1.1533,1.1537,1.1533,1.1537,29200000.0
2009-06-29 02:05:00,1.15365,1.15385,1.15365,1.15385,18600000.0
2009-06-29 02:06:00,1.1539,1.15395,1.15385,1.15395,9000000.0
2009-06-29 02:07:00,1.1539,1.1539,1.15385,1.15385,5000000.0
2009-06-29 02:08:00,1.15355,1.1538,1.15347,1.15374,24200000.0
2009-06-29 02:09:00,1.1539,1.15395,1.15385,1.15385,18800000.0
2009-06-29 02:10:00,1.15395,1.154,1.1538,1.154,12400000.0
2009-06-29 02:11:00,1.154,1.1541,1.15395,1.15395,14200000.0
2009-06-29 02:12:00,1.15395,1.154,1.15395,1.15395,11600000.0
2009-06-29 02:13:00,1.154,1.154,1.15395,1.154,8200000.0
2009-06-29 02:14:00,1.15395,1.154,1.15395,1.154,5200000.0
2009-06-29 02:15:00,1.15415,1.15415,1.15395,1.15395,14600000.0
2009-06-29 02:16:00,1.154,1.1544,1.1539,1.1543,26400000.0
2009-06-29 02:17:00,1.1543,1.1543,1.1539,1.154,47200000.0
2009-06-29 02:18:00,1.1541,1.1542,1.1537,1.154,33800000.0
2009-06-29 02:19:00,1.15395,1.154,1.15395,1.154,7600000.0
2009-06-29 02:20:00,1.154,1.154,1.154,1.154,14800000.0
2009-06-29 02:21:00,1.154,1.154,1.154,1.154,14600000.0
2009-06-29 02:22:00,1.154,1.154,1.1538,1.154,26000000.0
2009-06-29 02:23:00,1.154,1.154,1.154,1.154,7800000.0
2009-06-29 02:24:00,1.154,1.15425,1.154,1.15415,22000000.0
2009-06-29 02:25:00,1.15425,1.1544,1.15425,1.1544,8000000.0
2009-06-29 02:26:00,1.15455,1.15455,1.15435,1.15435,2200000.0
2009-06-29 02:27:00,1.1542,1.1544,1.1542,1.1543,35000000.0
2009-06-29 02:28:00,1.1543,1.15445,1.15425,1.15425,24200000.0
2009-06-29 02:29:00,1.1543,1.1545,1.1541,1.15435,31400000.0
2009-06-29 02:30:00,1.1542,1.1543,1.1537,1.1537,15000000.0
2009-06-29 02:31:00,1.1537,1.154,1.1536,1.15375,47200000.0
2009-06-29 02:32:00,1.15395,1.154,1.15375,1.15385,24200000.0
2009-06-29 02:33:00,1.15385,1.154,1.1536,1.1538,36200000.0
2009-06-29 02:34:00,1.15325,1.15375,1.15325,1.15375,6600000.0
2009-06-29 02:35:00,1.15375,1.1538,1.1534,1.1538,26800000.0
2009-06-29 02:36:00,1.15395,1.154,1.1537,1.1538,16200000.0
2009-06-29 02:37:00,1.1538,1.1538,1.1537,1.1537,19000000.0
2009-06-29 02:38:00,1.1537,1.1538,1.1537,1.1538,7800000.0
2009-06-29 02:39:00,1.15355,1.15395,1.15355,1.15375,21600000.0
2009-06-29 02:40:00,1.15385,1.154,1.15385,1.154,3400000.0
2009-06-29 02:41:00,1.1539,1.1542,1.1539,1.1539,11800000.0
2009-06-29 02:42:00,1.15395,1.1541,1.15385,1.15385,12800000.0
2009-06-29 02:43:00,1.154,1.1542,1.15385,1.15395,18800000.0
2009-06-29 02:44:00,1.15395,1.15405,1.15395,1.15405,3600000.0
2009-06-29 02:45:00,1.1537,1.1538,1.1537,1.1538,47800000.0
2009-06-29 02:46:00,1.1538,1.15415,1.1538,1.15405,18200000.0
2009-06-29 02:47:00,1.1537,1.15395,1.1537,1.15395,33200000.0
2009-06-29 02:48:00,1.15395,1.15395,1.15395,1.15395,2400000.0
2009-06-29 02:49:00,1.15398,1.15405,1.15372,1.15388,16000000.0
2009-06-29 02:50:00,1.15375,1.1541,1.1537,1.154,13400000.0
2009-06-29 02:51:00,1.1539,1.1541,1.1539,1.154,9200000.0
2009-06-29 02:52:00,1.15383,1.15383,1.15363,1.15375,30400000.0
2009-06-29 02:53:00,1.154,1.154,1.154,1.154,5000000.0
2009-06-29 02:54:00,1.154,1.15405,1.154,1.15405,6400000.0
2009-06-29 02:55:00,1.1541,1.15425,1.154,1.15415,22400000.0
2009-06-29 02:56:00,1.15402,1.15402,1.15364,1.15364,12000000.0
2009-06-29 02:57:00,1.1542,1.1542,1.1542,1.1542,1200000.0
2009-06-29 02:58:00,1.15415,1.15415,1.15415,1.15415,9600000.0
2009-06-29 02:59:00,1.1542,1.1542,1.1542,1.1542,1200000.0
2009-06-29 03:00:00,1.15403,1.15414,1.154,1.154,26000000.0
2009-06-29 03:01:00,1.15415,1.1543,1.15415,1.1543,44600000.0
2009-06-29 03:02:00,1.1543,1.1548,1.1543,1.1548,82200000.0
2009-06-29 03:03:00,1.1548,1.1549,1.1548,1.1549,12800000.0
2009-06-29 03:04:00,1.1548,1.1548,1.1548,1.1548,1600000.0
2009-06-29 03:05:00,1.1548,1.1548,1.1548,1.1548,1800000.0
2009-06-29 03:06:00,1.1548,1.1548,1.1548,1.1548,6800000.0
2009-06-29 03:07:00,1.1548,1.1552,1.1548,1.1552,55800000.0
2009-06-29 03:08:00,1.1553,1.1555,1.1553,1.15545,41400000.0
2009-06-29 03:09:00,1.1555,1.15555,1.1555,1.15555,23000000.0
2009-06-29 03:10:00,1.15555,1.1556,1.15555,1.15555,13800000.0
2009-06-29 03:11:00,1.1555,1.1555,1.15525,1.15525,20200000.0
2009-06-29 03:12:00,1.1553,1.1553,1.15478,1.15513,17200000.0
2009-06-29 03:13:00,1.15535,1.1556,1.15515,1.1556,16600000.0
2009-06-29 03:14:00,1.1555,1.1555,1.1553,1.1554,22200000.0
2009-06-29 03:15:00,1.1554,1.1554,1.15535,1.15535,8400000.0
2009-06-29 03:16:00,1.1554,1.1554,1.15535,1.15535,8400000.0
2009-06-29 03:17:00,1.15525,1.15525,1.155,1.155,39200000.0
2009-06-29 03:18:00,1.15515,1.1552,1.155,1.155,21000000.0
2009-06-29 03:19:00,1.15515,1.15515,1.155,1.15505,20000000.0
2009-06-29 03:20:00,1.15515,1.1552,1.155,1.155,13600000.0
2009-06-29 03:21:00,1.15515,1.1552,1.1546,1.15495,23000000.0
2009-06-29 03:22:00,1.155,1.1551,1.15495,1.15495,16600000.0
2009-06-29 03:23:00,1.15495,1.15495,1.15495,1.15495,2600000.0
2009-06-29 03:24:00,1.15477,1.15483,1.15441,1.15483,121400000.0
2009-06-29 03:25:00,1.1551,1.1551,1.15485,1.15485,8400000.0
2009-06-29 03:26:00,1.1552,1.1552,1.1552,1.1552,1000000.0
2009-06-29 03:27:00,1.1549,1.1552,1.15485,1.1552,9000000.0
2009-06-29 03:28:00,1.15478,1.15485,1.15439,1.15485,84400000.0
2009-06-29 03:29:00,1.155,1.155,1.15495,1.155,20400000.0
2009-06-29 03:30:00,1.15495,1.15515,1.15495,1.15495,8000000.0
2009-06-29 03:31:00,1.155,1.1554,1.15495,1.1554,25600000.0
2009-06-29 03:32:00,1.15535,1.1554,1.15535,1.1554,7200000.0
2009-06-29 03:33:00,1.15535,1.15545,1.1553,1.1553,15000000.0
2009-06-29 03:34:00,1.1552,1.1554,1.15495,1.1554,26600000.0
2009-06-29 03:35:00,1.1554,1.1556,1.1554,1.1556,8200000.0
2009-06-29 03:36:00,1.15555,1.1556,1.15555,1.15555,10600000.0
2009-06-29 03:37:00,1.1555,1.15565,1.1555,1.1555,4200000.0
2009-06-29 03:38:00,1.1556,1.1556,1.15555,1.15555,11400000.0
2009-06-29 03:39:00,1.1556,1.1556,1.15535,1.1554,9600000.0
2009-06-29 03:40:00,1.15545,1.1556,1.1554,1.15545,5800000.0
2009-06-29 03:41:00,1.15545,1.15555,1.1554,1.15545,5800000.0
2009-06-29 03:42:00,1.15545,1.15555,1.1554,1.15545,14200000.0
2009-06-29 03:43:00,1.15545,1.15545,1.15545,1.15545,1600000.0
2009-06-29 03:44:00,1.15545,1.15545,1.15525,1.1554,10200000.0
2009-06-29 03:45:00,1.15545,1.1555,1.15545,1.15545,6400000.0
2009-06-29 03:46:00,1.15555,1.1556,1.1555,1.1556,7200000.0
2009-06-29 03:47:00,1.1555,1.1556,1.1555,1.1555,6800000.0
2009-06-29 03:48:00,1.1555,1.1555,1.1555,1.1555,3200000.0
2009-06-29 03:49:00,1.1555,1.1556,1.15525,1.1554,7800000.0
2009-06-29 03:50:00,1.1554,1.1554,1.15535,1.15535,8200000.0
2009-06-29 03:51:00,1.15535,1.15535,1.15535,1.15535,1600000.0
2009-06-29 03:52:00,1.15545,1.15545,1.1554,1.1554,7200000.0
2009-06-29 03:53:00,1.1554,1.1554,1.1554,1.1554,12000000.0
2009-06-29 03:54:00,1.15545,1.15545,1.1554,1.1554,9600000.0
2009-06-29 03:55:00,1.15555,1.15555,1.15535,1.1554,17600000.0
2009-06-29 03:56:00,1.15545,1.1555,1.15545,1.1555,12800000.0
2009-06-29 03:57:00,1.1557,1.1558,1.1557,1.1558,11000000.0
2009-06-29 03:58:00,1.1557,1.1558,1.1557,1.1558,24000000.0
2009-06-29 03:59:00,1.1557,1.1558,1.15555,1.15555,31800000.0
2009-06-29 04:00:00,1.1555,1.1556,1.1544,1.15555,49200000.0
2009-06-29 04:01:00,1.1555,1.15555,1.15545,1.15555,12000000.0
2009-06-29 04:02:00,1.1555,1.1556,1.1554,1.1554,12200000.0
2009-06-29 04:03:00,1.15555,1.15555,1.15545,1.15545,5400000.0
2009-06-29 04:04:00,1.15555,1.15555,1.15555,1.15555,5400000.0
2009-06-29 04:05:00,1.1556,1.1557,1.15555,1.1556,15800000.0
2009-06-29 04:06:00,1.15555,1.15575,1.15545,1.15545,14800000.0
2009-06-29 04:07:00,1.15555,1.1558,1.1555,1.1558,8000000.0
2009-06-29 04:08:00,1.1557,1.15605,1.15565,1.15565,9600000.0
2009-06-29 04:09:00,1.15575,1.15575,1.15575,1.15575,3200000.0
2009-06-29 04:10:00,1.1558,1.1558,1.15575,1.15575,4200000.0
2009-06-29 04:11:00,1.1558,1.1558,1.1558,1.1558,2000000.0
2009-06-29 04:12:00,1.15575,1.1558,1.15575,1.1558,13400000.0
2009-06-29 04:13:00,1.1557,1.15575,1.1557,1.15575,31200000.0
2009-06-29 04:14:00,1.15575,1.1558,1.15575,1.15575,17000000.0
2009-06-29 04:15:00,1.1558,1.1558,1.15555,1.1557,26400000.0
2009-06-29 04:16:00,1.1556,1.1557,1.15555,1.1556,17000000.0
2009-06-29 04:17:00,1.15555,1.1556,1.15555,1.15555,12200000.0
2009-06-29 04:18:00,1.1556,1.1557,1.1555,1.15565,12600000.0
2009-06-29 04:19:00,1.1555,1.1557,1.1555,1.1556,19600000.0
2009-06-29 04:20:00,1.1556,1.1557,1.15555,1.1556,27600000.0
2009-06-29 04:21:00,1.1556,1.1556,1.1556,1.1556,15600000.0
2009-06-29 04:22:00,1.15565,1.1557,1.15565,1.1557,17600000.0
2009-06-29 04:23:00,1.15545,1.15553,1.15537,1.15543,124400000.0
2009-06-29 04:24:00,1.1557,1.1557,1.1557,1.1557,9600000.0
2009-06-29 04:25:00,1.1557,1.1557,1.15565,1.1557,13000000.0
2009-06-29 04:26:00,1.15565,1.1557,1.15565,1.15565,11000000.0
2009-06-29 04:27:00,1.15565,1.1557,1.15565,1.15565,11200000.0
2009-06-29 04:28:00,1.1557,1.1557,1.15565,1.1557,10600000.0
2009-06-29 04:29:00,1.15565,1.1557,1.15565,1.15565,28000000.0
2009-06-29 04:30:00,1.15555,1.1557,1.15555,1.1556,37200000.0
2009-06-29 04:31:00,1.1557,1.1557,1.15535,1.15565,32000000.0
2009-06-29 04:32:00,1.15565,1.15585,1.1555,1.1556,27800000.0
2009-06-29 04:33:00,1.1556,1.1557,1.1555,1.15555,36200000.0
2009-06-29 04:34:00,1.15555,1.1559,1.1555,1.15575,69800000.0
2009-06-29 04:35:00,1.15575,1.1558,1.1557,1.1558,20000000.0
2009-06-29 04:36:00,1.1558,1.1561,1.1557,1.156,31600000.0
2009-06-29 04:37:00,1.1561,1.1561,1.1557,1.156,32200000.0
2009-06-29 04:38:00,1.1561,1.1561,1.1557,1.1557,28600000.0
2009-06-29 04:39:00,1.1558,1.1561,1.1557,1.15585,20800000.0
2009-06-29 04:40:00,1.15585,1.1561,1.15575,1.15575,15400000.0
2009-06-29 04:41:00,1.15585,1.1561,1.15575,1.156,21000000.0
2009-06-29 04:42:00,1.15575,1.1564,1.1557,1.15575,42400000.0
2009-06-29 04:43:00,1.15625,1.1567,1.15575,1.15645,27000000.0
2009-06-29 04:44:00,1.1565,1.1569,1.1565,1.1569,17200000.0
2009-06-29 04:45:00,1.1565,1.1567,1.1565,1.1567,12000000.0
2009-06-29 04:46:00,1.1567,1.1567,1.1565,1.1565,24200000.0
2009-06-29 04:47:00,1.1566,1.1567,1.1564,1.1566,39400000.0
2009-06-29 04:48:00,1.1565,1.1568,1.1564,1.1568,70200000.0
2009-06-29 04:49:00,1.1568,1.15755,1.1568,1.15745,22200000.0
2009-06-29 04:50:00,1.1572,1.15725,1.1568,1.1572,25800000.0
2009-06-29 04:51:00,1.15725,1.15725,1.1572,1.1572,5800000.0
2009-06-29 04:52:00,1.1572,1.1574,1.15715,1.1574,76000000.0
2009-06-29 04:53:00,1.15745,1.15745,1.1571,1.15715,19800000.0
2009-06-29 04:54:00,1.1572,1.1572,1.15655,1.15665,37000000.0
2009-06-29 04:55:00,1.15665,1.15665,1.1566,1.1566,14800000.0
2009-06-29 04:56:00,1.1567,1.1571,1.15645,1.1566,44600000.0
2009-06-29 04:57:00,1.1566,1.1566,1.1566,1.1566,3200000.0
2009-06-29 04:58:00,1.15675,1.15675,1.15655,1.15655,9000000.0
2009-06-29 04:59:00,1.1566,1.15675,1.15655,1.15675,22200000.0
2009-06-29 05:00:00,1.1568,1.1568,1.1568,1.1568,4800000.0
2009-06-29 05:01:00,1.1568,1.15695,1.1568,1.15695,11000000.0
2009-06-29 05:02:00,1.15663,1.15686,1.15663,1.15686,32200000.0
2009-06-29 05:03:00,1.157,1.157,1.157,1.157,16000000.0
2009-06-29 05:04:00,1.15682,1.1569,1.15673,1.15678,81800000.0
2009-06-29 05:05:00,1.15668,1.15676,1.15639,1.15674,53000000.0
2009-06-29 05:06:00,1.157,1.157,1.15675,1.15675,8400000.0
2009-06-29 05:07:00,1.15685,1.15685,1.15685,1.15685,6400000.0
2009-06-29 05:08:00,1.15685,1.15685,1.15685,1.15685,3200000.0
2009-06-29 05:09:00,1.15685,1.15685,1.1568,1.1568,45400000.0
2009-06-29 05:10:00,1.1568,1.1568,1.1563,1.15635,51600000.0
2009-06-29 05:11:00,1.15635,1.15635,1.1562,1.1562,35000000.0
2009-06-29 05:12:00,1.1562,1.1562,1.1562,1.1562,33000000.0
2009-06-29 05:13:00,1.1562,1.1563,1.1561,1.1561,27800000.0
2009-06-29 05:14:00,1.15615,1.1562,1.15615,1.1562,7800000.0
2009-06-29 05:15:00,1.15615,1.15615,1.15615,1.15615,4600000.0
2009-06-29 05:16:00,1.1562,1.1562,1.15565,1.156,34400000.0
2009-06-29 05:17:00,1.1559,1.1559,1.1559,1.1559,8800000.0
2009-06-29 05:18:00,1.15587,1.15593,1.15571,1.15579,94600000.0
2009-06-29 05:19:00,1.15591,1.15592,1.15583,1.15587,54000000.0
2009-06-29 05:20:00,1.1559,1.1559,1.1559,1.1559,12600000.0
2009-06-29 05:21:00,1.1559,1.1559,1.1559,1.1559,8400000.0
2009-06-29 05:22:00,1.1559,1.1559,1.15585,1.1559,25800000.0
2009-06-29 05:23:00,1.1559,1.1559,1.1559,1.1559,8600000.0
2009-06-29 05:24:00,1.1559,1.1559,1.15575,1.15575,51400000.0
2009-06-29 05:25:00,1.15575,1.1558,1.15575,1.1558,9200000.0
2009-06-29 05:26:00,1.1558,1.1558,1.1558,1.1558,1000000.0
2009-06-29 05:27:00,1.156,1.156,1.1557,1.1558,3800000.0
2009-06-29 05:28:00,1.1558,1.1558,1.15545,1.1555,26000000.0
2009-06-29 05:29:00,1.15545,1.15555,1.15545,1.15555,9600000.0
2009-06-29 05:30:00,1.15555,1.15555,1.15485,1.155,31800000.0
2009-06-29 05:31:00,1.155,1.155,1.155,1.155,5200000.0
2009-06-29 05:32:00,1.155,1.155,1.155,1.155,26200000.0
2009-06-29 05:33:00,1.155,1.155,1.155,1.155,4200000.0
2009-06-29 05:34:00,1.15506,1.15532,1.15499,1.15532,120600000.0
2009-06-29 05:35:00,1.155,1.155,1.155,1.155,7400000.0
2009-06-29 05:36:00,1.15493,1.15526,1.15493,1.15507,77600000.0
2009-06-29 05:37:00,1.15515,1.1552,1.15495,1.155,33000000.0
2009-06-29 05:38:00,1.15478,1.155,1.15474,1.15477,58400000.0
2009-06-29 05:39:00,1.15495,1.1552,1.15495,1.15515,17200000.0
2009-06-29 05:40:00,1.1552,1.1552,1.15515,1.1552,5400000.0
2009-06-29 05:41:00,1.15515,1.1552,1.15515,1.15515,7800000.0
2009-06-29 05:42:00,1.1552,1.1552,1.15515,1.15515,9800000.0
2009-06-29 05:43:00,1.1552,1.1552,1.1552,1.1552,1000000.0
2009-06-29 05:44:00,1.15515,1.15515,1.15515,1.15515,6000000.0
2009-06-29 05:45:00,1.1552,1.1552,1.15505,1.15505,7000000.0
2009-06-29 05:46:00,1.15505,1.15515,1.15475,1.1548,36400000.0
2009-06-29 05:47:00,1.15475,1.15475,1.15475,1.15475,23400000.0
2009-06-29 05:48:00,1.15475,1.15475,1.15475,1.15475,1600000.0
2009-06-29 05:49:00,1.15475,1.1548,1.1547,1.1548,26800000.0
2009-06-29 05:50:00,1.1547,1.15495,1.1547,1.15495,49600000.0
2009-06-29 05:51:00,1.15495,1.15495,1.1549,1.1549,7200000.0
2009-06-29 05:52:00,1.1549,1.1549,1.1549,1.1549,10800000.0
2009-06-29 05:53:00,1.1549,1.155,1.1549,1.1549,13400000.0
2009-06-29 05:54:00,1.1549,1.1549,1.1549,1.1549,15600000.0
2009-06-29 05:55:00,1.1549,1.15495,1.1549,1.15495,14000000.0
2009-06-29 05:56:00,1.15495,1.15495,1.15495,1.15495,3200000.0
2009-06-29 05:57:00,1.155,1.1557,1.15495,1.1557,82400000.0
2009-06-29 05:58:00,1.1557,1.1557,1.1557,1.1557,7200000.0
2009-06-29 05:59:00,1.1557,1.1557,1.1557,1.1557,2800000.0
2009-06-29 06:00:00,1.1557,1.1559,1.1556,1.1557,64600000.0
2009-06-29 06:01:00,1.1559,1.156,1.155,1.155,24000000.0
2009-06-29 06:02:00,1.15495,1.15495,1.15495,1.15495,18400000.0
2009-06-29 06:03:00,1.15495,1.15495,1.15495,1.15495,17600000.0
2009-06-29 06:04:00,1.15495,1.1552,1.15485,1.1551,37600000.0
2009-06-29 06:05:00,1.15495,1.15495,1.15435,1.1545,26000000.0
2009-06-29 06:06:00,1.1545,1.1545,1.15405,1.15415,23000000.0
2009-06-29 06:07:00,1.1542,1.1542,1.15375,1.15375,35200000.0
2009-06-29 06:08:00,1.15385,1.1541,1.15365,1.154,25200000.0
2009-06-29 06:09:00,1.154,1.1542,1.1536,1.15415,65000000.0
2009-06-29 06:10:00,1.15415,1.15435,1.15415,1.15435,46400000.0
2009-06-29 06:11:00,1.15435,1.1544,1.15435,1.1544,14600000.0
2009-06-29 06:12:00,1.1544,1.15455,1.1544,1.15455,26400000.0
2009-06-29 06:13:00,1.15455,1.1546,1.1545,1.1545,22400000.0
2009-06-29 06:14:00,1.1545,1.1546,1.1545,1.1545,32400000.0
2009-06-29 06:15:00,1.1545,1.1545,1.15445,1.15445,34800000.0
2009-06-29 06:16:00,1.15445,1.1546,1.15445,1.15455,34600000.0
2009-06-29 06:17:00,1.1547,1.1548,1.1545,1.15455,34000000.0
2009-06-29 06:18:00,1.15455,1.15455,1.15455,1.15455,1000000.0
2009-06-29 06:19:00,1.15455,1.15458,1.15445,1.15448,191500000.0
2009-06-29 06:20:00,1.15455,1.15455,1.1545,1.1545,14000000.0
2009-06-29 06:21:00,1.1545,1.1545,1.1545,1.1545,9800000.0
2009-06-29 06:22:00,1.1545,1.1545,1.1545,1.1545,33600000.0
2009-06-29 06:23:00,1.1545,1.1545,1.1545,1.1545,9800000.0
2009-06-29 06:24:00,1.1545,1.1545,1.1545,1.1545,20200000.0
2009-06-29 06:25:00,1.1545,1.1545,1.1545,1.1545,17200000.0
2009-06-29 06:26:00,1.1545,1.1545,1.1545,1.1545,31600000.0
2009-06-29 06:27:00,1.1545,1.1546,1.1545,1.1545,38000000.0
2009-06-29 06:28:00,1.1546,1.1546,1.1545,1.1545,6800000.0
2009-06-29 06:29:00,1.1545,1.15485,1.1545,1.1548,15000000.0
2009-06-29 06:30:00,1.15494,1.15494,1.15469,1.15469,50600000.0
2009-06-29 06:31:00,1.1548,1.1548,1.1548,1.1548,18200000.0
2009-06-29 06:32:00,1.1548,1.15495,1.15475,1.1548,10000000.0
2009-06-29 06:33:00,1.1548,1.1555,1.15475,1.15495,66400000.0
2009-06-29 06:34:00,1.155,1.15525,1.1547,1.1548,68200000.0
2009-06-29 06:35:00,1.1549,1.1549,1.1548,1.1548,9800000.0
2009-06-29 06:36:00,1.15468,1.15474,1.15404,1.15469,259000000.0
2009-06-29 06:37:00,1.15473,1.15495,1.15434,1.15476,141200000.0
2009-06-29 06:38:00,1.15478,1.15488,1.15462,1.15483,212400000.0
2009-06-29 06:39:00,1.1549,1.1549,1.1549,1.1549,1000000.0
2009-06-29 06:40:00,1.1553,1.1553,1.1553,1.1553,5000000.0
2009-06-29 06:41:00,1.1553,1.1553,1.15525,1.15525,16200000.0
2009-06-29 06:42:00,1.15525,1.1553,1.15525,1.1553,5200000.0
2009-06-29 06:43:00,1.15525,1.1553,1.15525,1.15525,5800000.0
2009-06-29 06:44:00,1.1553,1.1553,1.1553,1.1553,1000000.0
2009-06-29 06:45:00,1.15525,1.1556,1.15525,1.1556,3600000.0
2009-06-29 06:46:00,1.15508,1.15514,1.15479,1.15514,114400000.0
2009-06-29 06:47:00,1.1553,1.15543,1.15525,1.1553,417600000.0
2009-06-29 06:48:00,1.1553,1.15548,1.15525,1.15535,502000000.0
2009-06-29 06:49:00,1.15525,1.15536,1.15515,1.15536,401199998.0
2009-06-29 06:50:00,1.1556,1.1556,1.1556,1.1556,8400000.0
2009-06-29 06:51:00,1.1556,1.1556,1.1556,1.1556,7800000.0
2009-06-29 06:52:00,1.15546,1.15546,1.1549,1.15511,174000000.0
2009-06-29 06:53:00,1.15546,1.15547,1.15528,1.15546,89400000.0
2009-06-29 06:54:00,1.15537,1.15547,1.15514,1.15547,188600000.0
2009-06-29 06:55:00,1.15551,1.15551,1.15536,1.15538,79000000.0
2009-06-29 06:56:00,1.1556,1.1556,1.1555,1.1555,7600000.0
2009-06-29 06:57:00,1.15535,1.15551,1.15466,1.15531,72400000.0
2009-06-29 06:58:00,1.15534,1.15569,1.15534,1.15535,220800000.0
2009-06-29 06:59:00,1.15537,1.15558,1.15486,1.15534,264600000.0
2009-06-29 07:00:00,1.1555,1.1555,1.1555,1.1555,3200000.0
2009-06-29 07:01:00,1.1556,1.15585,1.1556,1.15585,22200000.0
2009-06-29 07:02:00,1.1557,1.15585,1.1557,1.15585,8800000.0
2009-06-29 07:03:00,1.1557,1.1559,1.15565,1.15565,24200000.0
2009-06-29 07:04:00,1.15565,1.15565,1.15565,1.15565,96400000.0
2009-06-29 07:05:00,1.1557,1.1557,1.15565,1.15565,4200000.0
2009-06-29 07:06:00,1.15565,1.1561,1.15555,1.15555,10200000.0
2009-06-29 07:07:00,1.15595,1.1561,1.15595,1.1561,9000000.0
2009-06-29 07:08:00,1.1561,1.1561,1.15555,1.15555,36000000.0
2009-06-29 07:09:00,1.15595,1.1561,1.15555,1.1561,10600000.0
2009-06-29 07:10:00,1.1561,1.1561,1.15545,1.1556,67200000.0
2009-06-29 07:11:00,1.1556,1.1557,1.1556,1.1556,61000000.0
2009-06-29 07:12:00,1.1556,1.1556,1.15555,1.15555,7600000.0
2009-06-29 07:13:00,1.15555,1.1556,1.15555,1.15555,25200000.0
2009-06-29 07:14:00,1.1558,1.1559,1.1555,1.1555,5000000.0
2009-06-29 07:15:00,1.1556,1.1556,1.1556,1.1556,2000000.0
2009-06-29 07:16:00,1.1556,1.1557,1.1556,1.1556,10000000.0
2009-06-29 07:17:00,1.1557,1.1557,1.1556,1.1556,4000000.0
2009-06-29 07:18:00,1.1556,1.1556,1.1555,1.1555,5200000.0
2009-06-29 07:19:00,1.1555,1.15565,1.15545,1.15545,9000000.0
2009-06-29 07:20:00,1.15565,1.1557,1.15545,1.1557,9000000.0
2009-06-29 07:21:00,1.15545,1.1557,1.15545,1.15545,14400000.0
2009-06-29 07:22:00,1.15565,1.1562,1.15565,1.1562,24800000.0
2009-06-29 07:23:00,1.1561,1.1562,1.156,1.1562,10200000.0
2009-06-29 07:24:00,1.1562,1.1562,1.15595,1.156,18800000.0
2009-06-29 07:25:00,1.15595,1.15645,1.15595,1.15615,26800000.0
2009-06-29 07:26:00,1.156,1.15615,1.156,1.15615,12800000.0
2009-06-29 07:27:00,1.1562,1.1562,1.156,1.1562,13200000.0
2009-06-29 07:28:00,1.1562,1.1562,1.1561,1.1561,10400000.0
2009-06-29 07:29:00,1.1562,1.1565,1.1561,1.1565,7200000.0
2009-06-29 07:30:00,1.15645,1.15645,1.15645,1.15645,11600000.0
2009-06-29 07:31:00,1.15645,1.1565,1.15645,1.15645,17200000.0
2009-06-29 07:32:00,1.1565,1.1565,1.1565,1.1565,1200000.0
2009-06-29 07:33:00,1.15605,1.15634,1.1559,1.15628,263400000.0
2009-06-29 07:34:00,1.15564,1.15625,1.15564,1.15625,240200000.0
2009-06-29 07:35:00,1.1565,1.1565,1.1561,1.1561,29600000.0
2009-06-29 07:36:00,1.1562,1.1562,1.1561,1.1561,9600000.0
2009-06-29 07:37:00,1.1562,1.1564,1.1561,1.15615,50600000.0
2009-06-29 07:38:00,1.15615,1.1562,1.15615,1.1562,26200000.0
2009-06-29 07:39:00,1.1562,1.1562,1.1562,1.1562,15800000.0
2009-06-29 07:40:00,1.1561,1.1563,1.1561,1.1563,12000000.0
2009-06-29 07:41:00,1.15635,1.1564,1.1561,1.1561,38800000.0
2009-06-29 07:42:00,1.15585,1.15615,1.15585,1.15615,27000000.0
2009-06-29 07:43:00,1.15615,1.15615,1.15615,1.15615,3400000.0
2009-06-29 07:44:00,1.15615,1.15615,1.15615,1.15615,25600000.0
2009-06-29 07:45:00,1.15615,1.1562,1.15615,1.1562,4600000.0
2009-06-29 07:46:00,1.15615,1.15615,1.15615,1.15615,3400000.0
2009-06-29 07:47:00,1.15615,1.1563,1.15615,1.15615,7800000.0
2009-06-29 07:48:00,1.15625,1.15625,1.1561,1.15615,5800000.0
2009-06-29 07:49:00,1.1561,1.1561,1.1561,1.1561,1600000.0
2009-06-29 07:50:00,1.15625,1.1563,1.1561,1.15615,13000000.0
2009-06-29 07:51:00,1.15625,1.1567,1.1562,1.15645,44800000.0
2009-06-29 07:52:00,1.1566,1.1566,1.1566,1.1566,1000000.0
2009-06-29 07:53:00,1.15645,1.1567,1.1564,1.1567,12600000.0
2009-06-29 07:54:00,1.1567,1.1567,1.15635,1.15645,27200000.0
2009-06-29 07:55:00,1.1566,1.1567,1.1564,1.1564,34600000.0
2009-06-29 07:56:00,1.1566,1.1567,1.1564,1.1567,23000000.0
2009-06-29 07:57:00,1.15645,1.1565,1.15645,1.1565,7200000.0
2009-06-29 07:58:00,1.15645,1.1565,1.1563,1.1563,6400000.0
2009-06-29 07:59:00,1.1563,1.1563,1.1562,1.1562,10200000.0
2009-06-29 08:00:00,1.15625,1.1566,1.15615,1.1565,27800000.0
2009-06-29 08:01:00,1.1564,1.1567,1.15635,1.1566,10400000.0
2009-06-29 08:02:00,1.1565,1.1567,1.1565,1.1566,7000000.0
2009-06-29 08:03:00,1.15635,1.1567,1.15635,1.15665,16000000.0
2009-06-29 08:04:00,1.1569,1.1571,1.15675,1.15695,9200000.0
2009-06-29 08:05:00,1.157,1.1575,1.15675,1.1575,26000000.0
2009-06-29 08:06:00,1.1575,1.1575,1.1571,1.1573,18400000.0
2009-06-29 08:07:00,1.1573,1.1574,1.1572,1.15735,15400000.0
2009-06-29 08:08:00,1.1573,1.1576,1.15715,1.1576,8000000.0
2009-06-29 08:09:00,1.15775,1.1587,1.15755,1.15825,79800000.0
2009-06-29 08:10:00,1.1581,1.1584,1.15805,1.1581,40800000.0
2009-06-29 08:11:00,1.1583,1.1583,1.15795,1.1583,41400000.0
2009-06-29 08:12:00,1.1583,1.15865,1.1583,1.1585,46800000.0
2009-06-29 08:13:00,1.1585,1.1586,1.15845,1.15845,61600000.0
2009-06-29 08:14:00,1.15845,1.1585,1.1581,1.1583,34000000.0
2009-06-29 08:15:00,1.1583,1.1585,1.1582,1.1585,26000000.0
2009-06-29 08:16:00,1.15815,1.1585,1.15795,1.15815,89200000.0
2009-06-29 08:17:00,1.1582,1.1584,1.15805,1.1584,30600000.0
2009-06-29 08:18:00,1.15845,1.15845,1.15785,1.15805,32200000.0
2009-06-29 08:19:00,1.15805,1.15825,1.15765,1.158,93800000.0
2009-06-29 08:20:00,1.158,1.1581,1.158,1.158,41000000.0
2009-06-29 08:21:00,1.158,1.158,1.1578,1.1578,47400000.0
2009-06-29 08:22:00,1.1578,1.158,1.15755,1.1578,40600000.0
2009-06-29 08:23:00,1.1578,1.15805,1.1576,1.15775,51400000.0
2009-06-29 08:24:00,1.15775,1.15775,1.1574,1.1575,49400000.0
2009-06-29 08:25:00,1.1575,1.15765,1.15745,1.15755,45600000.0
2009-06-29 08:26:00,1.1576,1.1576,1.1574,1.1574,19000000.0
2009-06-29 08:27:00,1.15745,1.15775,1.15745,1.15775,24400000.0
2009-06-29 08:28:00,1.1578,1.1578,1.15755,1.1577,13600000.0
2009-06-29 08:29:00,1.1577,1.1578,1.1576,1.1576,11600000.0
2009-06-29 08:30:00,1.15765,1.1581,1.15765,1.15795,130800000.0
2009-06-29 08:31:00,1.1581,1.1581,1.1578,1.15805,129200000.0
2009-06-29 08:32:00,1.15805,1.15835,1.1579,1.1579,149600000.0
2009-06-29 08:33:00,1.15785,1.15855,1.1574,1.15815,66800000.0
2009-06-29 08:34:00,1.15835,1.1586,1.15835,1.1586,40200000.0
2009-06-29 08:35:00,1.1586,1.1587,1.1586,1.1587,12600000.0
2009-06-29 08:36:00,1.1587,1.1587,1.1584,1.1584,28800000.0
2009-06-29 08:37:00,1.1584,1.1584,1.1584,1.1584,13200000.0
2009-06-29 08:38:00,1.1584,1.1584,1.15815,1.1583,23000000.0
2009-06-29 08:39:00,1.1582,1.1583,1.1582,1.1583,7800000.0
2009-06-29 08:40:00,1.1583,1.15835,1.15805,1.1582,88800000.0
2009-06-29 08:41:00,1.1581,1.1581,1.15785,1.1579,50000000.0
2009-06-29 08:42:00,1.15795,1.15795,1.15755,1.1578,41400000.0
2009-06-29 08:43:00,1.1579,1.1579,1.1578,1.1578,29800000.0
2009-06-29 08:44:00,1.15775,1.15785,1.15765,1.15775,120200000.0
2009-06-29 08:45:00,1.15775,1.15775,1.1576,1.1576,26000000.0
2009-06-29 08:46:00,1.1576,1.15765,1.1575,1.1575,63600000.0
2009-06-29 08:47:00,1.1574,1.1574,1.157,1.15735,28400000.0
2009-06-29 08:48:00,1.15725,1.1573,1.157,1.1571,80000000.0
2009-06-29 08:49:00,1.15715,1.1575,1.15685,1.15695,135600000.0
2009-06-29 08:50:00,1.15705,1.1573,1.15705,1.1573,26600000.0
2009-06-29 08:51:00,1.1573,1.1574,1.15705,1.1573,59800000.0
2009-06-29 08:52:00,1.15725,1.1573,1.15725,1.15725,10400000.0
2009-06-29 08:53:00,1.1573,1.15755,1.1573,1.1575,16400000.0
2009-06-29 08:54:00,1.15755,1.1576,1.1573,1.1573,66600000.0
2009-06-29 08:55:00,1.1573,1.1573,1.1568,1.15685,51400000.0
2009-06-29 08:56:00,1.15695,1.1573,1.15695,1.15725,24200000.0
2009-06-29 08:57:00,1.1572,1.1573,1.15685,1.15685,57600000.0
2009-06-29 08:58:00,1.15695,1.15725,1.1566,1.1567,59600000.0
2009-06-29 08:59:00,1.1567,1.1568,1.1565,1.1566,41600000.0
2009-06-29 09:00:00,1.1566,1.1571,1.1566,1.15685,72800000.0
2009-06-29 09:01:00,1.15685,1.1574,1.15685,1.1574,45000000.0
2009-06-29 09:02:00,1.1575,1.1575,1.15725,1.1575,15200000.0
2009-06-29 09:03:00,1.1575,1.1581,1.1574,1.1579,33400000.0
2009-06-29 09:04:00,1.1578,1.15805,1.1575,1.15775,100000000.0
2009-06-29 09:05:00,1.15775,1.15775,1.1573,1.1575,71200000.0
2009-06-29 09:06:00,1.15755,1.15765,1.15725,1.1574,105200000.0
2009-06-29 09:07:00,1.15735,1.1575,1.1573,1.15735,31800000.0
2009-06-29 09:08:00,1.1573,1.1573,1.1567,1.1568,53200000.0
2009-06-29 09:09:00,1.15675,1.1571,1.1567,1.1568,88400000.0
2009-06-29 09:10:00,1.1566,1.1567,1.1565,1.1566,67800000.0
2009-06-29 09:11:00,1.15655,1.15655,1.15625,1.1563,65800000.0
2009-06-29 09:12:00,1.1563,1.1564,1.1562,1.1564,40800000.0
2009-06-29 09:13:00,1.1564,1.1564,1.1561,1.1561,31800000.0
2009-06-29 09:14:00,1.15615,1.1563,1.1561,1.1561,64000000.0
2009-06-29 09:15:00,1.1561,1.15615,1.15555,1.15555,68200000.0
2009-06-29 09:16:00,1.1555,1.1555,1.15505,1.1551,103800000.0
2009-06-29 09:17:00,1.15515,1.15595,1.1551,1.15595,100800000.0
2009-06-29 09:18:00,1.1559,1.156,1.1555,1.1555,84600000.0
2009-06-29 09:19:00,1.15555,1.1556,1.1547,1.15495,69200000.0
2009-06-29 09:20:00,1.1549,1.1552,1.1548,1.1552,68400000.0
2009-06-29 09:21:00,1.1552,1.1554,1.15505,1.1554,62700000.0
2009-06-29 09:22:00,1.15535,1.1554,1.1553,1.1554,28400000.0
2009-06-29 09:23:00,1.1554,1.1554,1.1553,1.1554,16600000.0
2009-06-29 09:24:00,1.1554,1.1554,1.1554,1.1554,11400000.0
2009-06-29 09:25:00,1.1554,1.1555,1.1553,1.1555,11200000.0
2009-06-29 09:26:00,1.15502,1.15523,1.15478,1.15516,212400000.0
2009-06-29 09:27:00,1.1555,1.15555,1.1555,1.1555,18200000.0
2009-06-29 09:28:00,1.1555,1.1555,1.1555,1.1555,1200000.0
2009-06-29 09:29:00,1.15545,1.15545,1.15525,1.1553,20800000.0
2009-06-29 09:30:00,1.1554,1.1554,1.1553,1.1553,23600000.0
2009-06-29 09:31:00,1.1553,1.1553,1.155,1.1551,33400000.0
2009-06-29 09:32:00,1.15505,1.15505,1.155,1.155,32400000.0
2009-06-29 09:33:00,1.15505,1.15505,1.155,1.155,42600000.0
2009-06-29 09:34:00,1.155,1.155,1.15485,1.1549,34400000.0
2009-06-29 09:35:00,1.1549,1.15495,1.15465,1.15465,60600000.0
2009-06-29 09:36:00,1.1547,1.1549,1.1547,1.1549,52400000.0
2009-06-29 09:37:00,1.1547,1.15475,1.1546,1.15465,102600000.0
2009-06-29 09:38:00,1.1547,1.1549,1.1546,1.1549,77800000.0
2009-06-29 09:39:00,1.1549,1.155,1.1549,1.1549,96400000.0
2009-06-29 09:40:00,1.1549,1.1549,1.1546,1.1546,127200000.0
2009-06-29 09:41:00,1.1546,1.15475,1.1545,1.15455,193600000.0
2009-06-29 09:42:00,1.15455,1.1549,1.15455,1.1548,136000000.0
2009-06-29 09:43:00,1.15485,1.1549,1.1546,1.1546,121200000.0
2009-06-29 09:44:00,1.15465,1.1547,1.1546,1.15465,18800000.0
2009-06-29 09:45:00,1.1546,1.15465,1.15455,1.1546,46200000.0
2009-06-29 09:46:00,1.15465,1.15465,1.1546,1.1546,31200000.0
2009-06-29 09:47:00,1.1546,1.1551,1.15455,1.1548,84200000.0
2009-06-29 09:48:00,1.15475,1.15475,1.15445,1.15465,39200000.0
2009-06-29 09:49:00,1.1546,1.15505,1.1546,1.15505,118800000.0
2009-06-29 09:50:00,1.1551,1.15515,1.1551,1.15515,24200000.0
2009-06-29 09:51:00,1.1551,1.1553,1.1551,1.1552,51600000.0
2009-06-29 09:52:00,1.15515,1.1553,1.15515,1.1553,46600000.0
2009-06-29 09:53:00,1.1553,1.1554,1.1553,1.1554,98400000.0
2009-06-29 09:54:00,1.1554,1.1555,1.15515,1.1553,94600000.0
2009-06-29 09:55:00,1.15525,1.1553,1.1551,1.15515,25800000.0
2009-06-29 09:56:00,1.1552,1.1553,1.15495,1.15505,63000000.0
2009-06-29 09:57:00,1.155,1.15505,1.155,1.155,58000000.0
2009-06-29 09:58:00,1.155,1.155,1.155,1.155,28400000.0
2009-06-29 09:59:00,1.155,1.1553,1.155,1.15525,157800000.0
2009-06-29 10:00:00,1.15525,1.15525,1.155,1.155,96800000.0
2009-06-29 10:01:00,1.15505,1.1551,1.155,1.1551,33400000.0
2009-06-29 10:02:00,1.1551,1.1554,1.1551,1.15535,52600000.0
2009-06-29 10:03:00,1.1554,1.1554,1.1554,1.1554,15800000.0
2009-06-29 10:04:00,1.15545,1.1555,1.15545,1.1555,8200000.0
2009-06-29 10:05:00,1.1555,1.1556,1.15535,1.15555,105400000.0
2009-06-29 10:06:00,1.1556,1.1557,1.15555,1.1556,84000000.0
2009-06-29 10:07:00,1.1556,1.156,1.1555,1.156,75200000.0
2009-06-29 10:08:00,1.15615,1.15615,1.1556,1.1556,86400000.0
2009-06-29 10:09:00,1.1556,1.15585,1.1556,1.15585,126200000.0
2009-06-29 10:10:00,1.1558,1.1558,1.1556,1.1556,36400000.0
2009-06-29 10:11:00,1.15555,1.1556,1.1553,1.1553,94800000.0
2009-06-29 10:12:00,1.1553,1.15545,1.1551,1.1551,104000000.0
2009-06-29 10:13:00,1.1551,1.1551,1.15455,1.1546,139000000.0
2009-06-29 10:14:00,1.1546,1.1547,1.1546,1.1547,51400000.0
2009-06-29 10:15:00,1.1547,1.1547,1.15465,1.1547,26600000.0
2009-06-29 10:16:00,1.15465,1.1548,1.15465,1.1547,101200000.0
2009-06-29 10:17:00,1.1547,1.1547,1.1546,1.1546,25400000.0
2009-06-29 10:18:00,1.1546,1.1546,1.1546,1.1546,47200000.0
2009-06-29 10:19:00,1.1546,1.1548,1.1546,1.1548,28600000.0
2009-06-29 10:20:00,1.1549,1.1549,1.1547,1.1549,25000000.0
2009-06-29 10:21:00,1.1549,1.1551,1.15475,1.15495,36800000.0
2009-06-29 10:22:00,1.155,1.15535,1.155,1.15535,104000000.0
2009-06-29 10:23:00,1.1553,1.15585,1.1553,1.15585,115600000.0
2009-06-29 10:24:00,1.1558,1.15625,1.15575,1.1562,96400002.0
2009-06-29 10:25:00,1.1562,1.1562,1.1558,1.1558,108200000.0
2009-06-29 10:26:00,1.1558,1.1558,1.1557,1.1557,10200000.0
2009-06-29 10:27:00,1.1557,1.1557,1.1551,1.1551,63400000.0
2009-06-29 10:28:00,1.1551,1.1554,1.155,1.15505,61600000.0
2009-06-29 10:29:00,1.15505,1.15565,1.15505,1.15545,98200000.0
2009-06-29 10:30:00,1.1555,1.15585,1.1555,1.15565,63600000.0
2009-06-29 10:31:00,1.1557,1.15615,1.15565,1.15595,87800000.0
2009-06-29 10:32:00,1.15605,1.1561,1.15565,1.15565,63200000.0
2009-06-29 10:33:00,1.15565,1.15585,1.15565,1.15585,10400000.0
2009-06-29 10:34:00,1.15595,1.15665,1.15595,1.1566,82400000.0
2009-06-29 10:35:00,1.1566,1.1566,1.15645,1.1565,130800000.0
2009-06-29 10:36:00,1.1565,1.1565,1.1565,1.1565,67800000.0
2009-06-29 10:37:00,1.1566,1.15685,1.1566,1.15665,50600000.0
2009-06-29 10:38:00,1.1566,1.15675,1.1566,1.1567,62400000.0
2009-06-29 10:39:00,1.15675,1.157,1.1567,1.1568,47800000.0
2009-06-29 10:40:00,1.1568,1.157,1.1568,1.157,53200000.0
2009-06-29 10:41:00,1.1571,1.15725,1.157,1.1571,62200000.0
2009-06-29 10:42:00,1.1571,1.1572,1.157,1.1571,57200000.0
2009-06-29 10:43:00,1.1572,1.15735,1.1571,1.1572,68600000.0
2009-06-29 10:44:00,1.1572,1.15725,1.1571,1.15715,23000000.0
2009-06-29 10:45:00,1.15715,1.15725,1.1571,1.15725,11600000.0
2009-06-29 10:46:00,1.1572,1.1572,1.1567,1.1567,63200000.0
2009-06-29 10:47:00,1.15685,1.157,1.15665,1.1569,79400000.0
2009-06-29 10:48:00,1.1569,1.1569,1.1566,1.15675,27600000.0
2009-06-29 10:49:00,1.15675,1.15675,1.15675,1.15675,2400000.0
2009-06-29 10:50:00,1.15675,1.15675,1.15675,1.15675,3600000.0
2009-06-29 10:51:00,1.1567,1.15675,1.1567,1.1567,7200000.0
2009-06-29 10:52:00,1.1566,1.15665,1.1566,1.1566,32000000.0
2009-06-29 10:53:00,1.1566,1.15675,1.1566,1.15675,13800000.0
2009-06-29 10:54:00,1.15675,1.1571,1.15665,1.1571,65600000.0
2009-06-29 10:55:00,1.1571,1.15715,1.1568,1.15705,66600000.0
2009-06-29 10:56:00,1.15705,1.1571,1.15665,1.15665,71500000.0
2009-06-29 10:57:00,1.15695,1.15695,1.1566,1.1566,39200000.0
2009-06-29 10:58:00,1.1566,1.1566,1.1565,1.1565,126600000.0
2009-06-29 10:59:00,1.1565,1.15655,1.1562,1.1562,44600000.0
2009-06-29 11:00:00,1.1562,1.1562,1.15535,1.15555,111000000.0
2009-06-29 11:01:00,1.15555,1.1557,1.1555,1.1555,47200000.0
2009-06-29 11:02:00,1.1555,1.1558,1.15545,1.1558,55900000.0
2009-06-29 11:03:00,1.1558,1.15605,1.1556,1.1559,109800000.0
2009-06-29 11:04:00,1.15595,1.1562,1.1557,1.1557,85200000.0
2009-06-29 11:05:00,1.1557,1.1558,1.15565,1.1557,48600000.0
2009-06-29 11:06:00,1.1557,1.1563,1.1557,1.1561,111800000.0
2009-06-29 11:07:00,1.1561,1.15635,1.15605,1.15615,53600000.0
2009-06-29 11:08:00,1.1562,1.1565,1.15605,1.15605,92200000.0
2009-06-29 11:09:00,1.15605,1.1561,1.15535,1.1554,113800000.0
2009-06-29 11:10:00,1.1554,1.1554,1.15465,1.1549,88600000.0
2009-06-29 11:11:00,1.1549,1.155,1.1547,1.1548,74400000.0
2009-06-29 11:12:00,1.1547,1.1549,1.15465,1.1549,42000000.0
2009-06-29 11:13:00,1.1549,1.15525,1.15475,1.1548,87400000.0
2009-06-29 11:14:00,1.1549,1.15575,1.15485,1.1557,121599999.0
2009-06-29 11:15:00,1.1557,1.1557,1.1552,1.1552,38000000.0
2009-06-29 11:16:00,1.1552,1.15555,1.1552,1.15555,20800000.0
2009-06-29 11:17:00,1.15555,1.1557,1.1555,1.15565,30800000.0
2009-06-29 11:18:00,1.1556,1.1557,1.1556,1.1557,17000000.0
2009-06-29 11:19:00,1.15565,1.1558,1.15565,1.15575,55200000.0
2009-06-29 11:20:00,1.1558,1.1559,1.15575,1.1558,57400000.0
2009-06-29 11:21:00,1.1558,1.15595,1.1558,1.15595,20200000.0
2009-06-29 11:22:00,1.156,1.1561,1.15585,1.1559,73900000.0
2009-06-29 11:23:00,1.1559,1.1561,1.1559,1.1561,21800000.0
2009-06-29 11:24:00,1.1561,1.1565,1.15605,1.1564,43400000.0
2009-06-29 11:25:00,1.1566,1.1566,1.1565,1.1565,43400000.0
2009-06-29 11:26:00,1.1565,1.1565,1.1562,1.15625,50800000.0
2009-06-29 11:27:00,1.1562,1.15625,1.1562,1.15625,26600000.0
2009-06-29 11:28:00,1.15625,1.15635,1.1562,1.15635,61800000.0
2009-06-29 11:29:00,1.1564,1.1564,1.1563,1.1564,49600000.0
2009-06-29 11:30:00,1.15645,1.15675,1.1564,1.15655,29800000.0
2009-06-29 11:31:00,1.1566,1.1566,1.15655,1.1566,6800000.0
2009-06-29 11:32:00,1.1567,1.1567,1.15635,1.15635,48200000.0
2009-06-29 11:33:00,1.1564,1.1564,1.15635,1.1564,18000000.0
2009-06-29 11:34:00,1.15635,1.15645,1.1563,1.15635,26800000.0
2009-06-29 11:35:00,1.1564,1.1567,1.1564,1.1565,39800000.0
2009-06-29 11:36:00,1.1565,1.1565,1.15625,1.15635,29400000.0
2009-06-29 11:37:00,1.15635,1.15635,1.1558,1.15585,75600000.0
2009-06-29 11:38:00,1.1559,1.156,1.15585,1.15585,23200000.0
2009-06-29 11:39:00,1.1559,1.15595,1.15565,1.15575,39200000.0
2009-06-29 11:40:00,1.1557,1.1558,1.1554,1.1555,91000000.0
2009-06-29 11:41:00,1.1555,1.1555,1.15535,1.1555,15300000.0
2009-06-29 11:42:00,1.155,1.15534,1.15482,1.15518,430400000.0
2009-06-29 11:43:00,1.15555,1.1557,1.15555,1.1557,35400000.0
2009-06-29 11:44:00,1.1557,1.1558,1.15555,1.1558,41600000.0
2009-06-29 11:45:00,1.1558,1.1561,1.15565,1.15565,75000000.0
2009-06-29 11:46:00,1.1556,1.15575,1.1556,1.15565,13400000.0
2009-06-29 11:47:00,1.1557,1.15585,1.1557,1.1558,53000000.0
2009-06-29 11:48:00,1.15575,1.1558,1.15555,1.1556,11800000.0
2009-06-29 11:49:00,1.15565,1.1557,1.15535,1.1556,36200000.0
2009-06-29 11:50:00,1.15555,1.15565,1.15545,1.15545,24000000.0
2009-06-29 11:51:00,1.15545,1.1556,1.1554,1.1554,75000000.0
2009-06-29 11:52:00,1.1555,1.1558,1.15545,1.1557,58200000.0
2009-06-29 11:53:00,1.1557,1.1557,1.15515,1.1553,203500001.0
2009-06-29 11:54:00,1.15535,1.15535,1.15475,1.15475,73300000.0
2009-06-29 11:55:00,1.15475,1.15475,1.15465,1.15475,59800000.0
2009-06-29 11:56:00,1.1548,1.15535,1.1548,1.1553,43400000.0
2009-06-29 11:57:00,1.15535,1.15545,1.1552,1.15525,33000000.0
2009-06-29 11:58:00,1.15535,1.15535,1.15515,1.1553,38400000.0
2009-06-29 11:59:00,1.1553,1.1553,1.15525,1.15525,34400000.0
2009-06-29 12:00:00,1.1553,1.1553,1.15525,1.15525,28000000.0
2009-06-29 12:01:00,1.15525,1.1553,1.15525,1.15525,8600000.0
2009-06-29 12:02:00,1.15525,1.15525,1.1545,1.15485,86600000.0
2009-06-29 12:03:00,1.1549,1.1549,1.1547,1.15475,47800000.0
2009-06-29 12:04:00,1.15475,1.15475,1.15455,1.1547,50600000.0
2009-06-29 12:05:00,1.1547,1.1548,1.1547,1.1547,21400000.0
2009-06-29 12:06:00,1.1547,1.1547,1.1543,1.15435,52800000.0
2009-06-29 12:07:00,1.1543,1.15455,1.1542,1.1545,44800000.0
2009-06-29 12:08:00,1.1545,1.1546,1.15405,1.1543,39400000.0
2009-06-29 12:09:00,1.15435,1.1545,1.15435,1.1545,5200000.0
2009-06-29 12:10:00,1.1545,1.15495,1.1545,1.1549,138200000.0
2009-06-29 12:11:00,1.15435,1.15435,1.1541,1.15415,32600000.0
2009-06-29 12:12:00,1.1541,1.1541,1.1527,1.1529,174700000.0
2009-06-29 12:13:00,1.15285,1.15285,1.1525,1.15275,95400000.0
2009-06-29 12:14:00,1.15275,1.15275,1.1526,1.15275,60400000.0
2009-06-29 12:15:00,1.1528,1.1531,1.1527,1.15275,134600000.0
2009-06-29 12:16:00,1.15275,1.1532,1.15275,1.15315,65000000.0
2009-06-29 12:17:00,1.15315,1.1535,1.15305,1.1531,63200000.0
2009-06-29 12:18:00,1.1531,1.15335,1.153,1.1533,91800000.0
2009-06-29 12:19:00,1.1533,1.1534,1.15325,1.1534,52000000.0
2009-06-29 12:20:00,1.15335,1.1536,1.1533,1.1535,65800000.0
2009-06-29 12:21:00,1.1535,1.1535,1.15325,1.15325,49000000.0
2009-06-29 12:22:00,1.15325,1.1533,1.1532,1.1532,30000000.0
2009-06-29 12:23:00,1.1532,1.1533,1.15305,1.1531,49200000.0
2009-06-29 12:24:00,1.153,1.153,1.1528,1.15285,29800000.0
2009-06-29 12:25:00,1.1528,1.15285,1.1527,1.1528,12400000.0
2009-06-29 12:26:00,1.1528,1.1528,1.15235,1.15255,35600000.0
2009-06-29 12:27:00,1.1526,1.15265,1.15235,1.1524,66000000.0
2009-06-29 12:28:00,1.15235,1.1525,1.1521,1.15225,51800000.0
2009-06-29 12:29:00,1.15235,1.15255,1.15225,1.15255,42200000.0
2009-06-29 12:30:00,1.15255,1.1526,1.15255,1.1526,4800000.0
2009-06-29 12:31:00,1.15265,1.15275,1.1526,1.15265,21200000.0
2009-06-29 12:32:00,1.1527,1.15305,1.1527,1.15295,27400000.0
2009-06-29 12:33:00,1.15315,1.1533,1.15305,1.15315,76600000.0
2009-06-29 12:34:00,1.1532,1.15345,1.153,1.15345,94000000.0
2009-06-29 12:35:00,1.1534,1.1534,1.1533,1.1533,28200000.0
2009-06-29 12:36:00,1.1533,1.1534,1.1533,1.1534,15600000.0
2009-06-29 12:37:00,1.1533,1.1536,1.1533,1.1535,79000000.0
2009-06-29 12:38:00,1.1535,1.1536,1.1533,1.1533,51800000.0
2009-06-29 12:39:00,1.1533,1.1534,1.1532,1.1532,64400000.0
2009-06-29 12:40:00,1.15315,1.15325,1.15285,1.15305,79800000.0
2009-06-29 12:41:00,1.15305,1.15325,1.15295,1.15295,35600000.0
2009-06-29 12:42:00,1.15315,1.15325,1.1531,1.15315,44400000.0
2009-06-29 12:43:00,1.15315,1.15355,1.15315,1.15325,139200000.0
2009-06-29 12:44:00,1.1533,1.15345,1.1533,1.1534,14400000.0
2009-06-29 12:45:00,1.15345,1.1535,1.1534,1.1535,27600000.0
2009-06-29 12:46:00,1.1535,1.1536,1.1535,1.1536,27200000.0
2009-06-29 12:47:00,1.15355,1.1536,1.1535,1.1535,24200000.0
2009-06-29 12:48:00,1.1535,1.1535,1.15345,1.15345,28000000.0
2009-06-29 12:49:00,1.1535,1.15355,1.15275,1.15285,110000000.0
2009-06-29 12:50:00,1.15285,1.15285,1.15265,1.15265,30200000.0
2009-06-29 12:51:00,1.1528,1.1534,1.15265,1.15325,130800000.0
2009-06-29 12:52:00,1.15325,1.1539,1.15315,1.15335,75000000.0
2009-06-29 12:53:00,1.15284,1.15341,1.15253,1.15311,259000000.0
2009-06-29 12:54:00,1.15335,1.15335,1.15335,1.15335,3200000.0
2009-06-29 12:55:00,1.15345,1.15355,1.15335,1.1535,29800000.0
2009-06-29 12:56:00,1.15345,1.15345,1.1528,1.1528,38200000.0
2009-06-29 12:57:00,1.1528,1.1529,1.15215,1.1525,73200000.0
2009-06-29 12:58:00,1.1525,1.1526,1.1525,1.15255,39800000.0
2009-06-29 12:59:00,1.15255,1.1526,1.1525,1.1526,7800000.0
2009-06-29 13:00:00,1.15255,1.15275,1.1525,1.1527,131600000.0
2009-06-29 13:01:00,1.1526,1.15265,1.15235,1.1525,63000000.0
2009-06-29 13:02:00,1.1525,1.1526,1.15245,1.1526,48200000.0
2009-06-29 13:03:00,1.1526,1.1526,1.15245,1.1525,34000000.0
2009-06-29 13:04:00,1.1525,1.1531,1.1525,1.15305,75600000.0
2009-06-29 13:05:00,1.15305,1.1532,1.1528,1.15305,95700000.0
2009-06-29 13:06:00,1.15305,1.1531,1.15285,1.15295,50800000.0
2009-06-29 13:07:00,1.153,1.15315,1.15265,1.15265,61600000.0
2009-06-29 13:08:00,1.1527,1.1528,1.15255,1.15255,85000000.0
2009-06-29 13:09:00,1.1525,1.1525,1.15225,1.1524,180200000.0
2009-06-29 13:10:00,1.15235,1.1525,1.15225,1.1525,31800000.0
2009-06-29 13:11:00,1.1525,1.1527,1.15225,1.1526,35200000.0
2009-06-29 13:12:00,1.1526,1.1529,1.1526,1.1529,49200000.0
2009-06-29 13:13:00,1.1528,1.1534,1.1528,1.1534,76200000.0
2009-06-29 13:14:00,1.1534,1.15375,1.15335,1.1537,60400000.0
2009-06-29 13:15:00,1.1537,1.1538,1.1535,1.1535,135900000.0
2009-06-29 13:16:00,1.15365,1.15365,1.1532,1.1536,55000000.0
2009-06-29 13:17:00,1.1536,1.1536,1.1533,1.1534,36600000.0
2009-06-29 13:18:00,1.15335,1.1534,1.1532,1.1533,48800000.0
2009-06-29 13:19:00,1.1533,1.1533,1.1532,1.1533,21000000.0
2009-06-29 13:20:00,1.1533,1.1538,1.1533,1.1536,72600000.0
2009-06-29 13:21:00,1.1536,1.1536,1.15355,1.15355,20400000.0
2009-06-29 13:22:00,1.15355,1.1536,1.15345,1.1535,46800000.0
2009-06-29 13:23:00,1.1535,1.1535,1.1533,1.15335,25200000.0
2009-06-29 13:24:00,1.1533,1.1533,1.1533,1.1533,70400000.0
2009-06-29 13:25:00,1.1533,1.1535,1.1532,1.1532,101000000.0
2009-06-29 13:26:00,1.1532,1.1532,1.1527,1.15275,72100000.0
2009-06-29 13:27:00,1.1527,1.15275,1.15165,1.15175,170600000.0
2009-06-29 13:28:00,1.1518,1.1523,1.1518,1.1522,75800000.0
2009-06-29 13:29:00,1.15215,1.15215,1.15175,1.15175,71000000.0
2009-06-29 13:30:00,1.15175,1.15175,1.15145,1.1516,44800000.0
2009-06-29 13:31:00,1.1516,1.1517,1.1515,1.1517,43800000.0
2009-06-29 13:32:00,1.1518,1.1518,1.15155,1.15175,112000000.0
2009-06-29 13:33:00,1.1518,1.1522,1.15175,1.15195,31600000.0
2009-06-29 13:34:00,1.152,1.152,1.1519,1.152,65400000.0
2009-06-29 13:35:00,1.152,1.1523,1.152,1.1521,61400000.0
2009-06-29 13:36:00,1.15205,1.1522,1.152,1.15205,47000000.0
2009-06-29 13:37:00,1.152,1.1522,1.152,1.15205,29000000.0
2009-06-29 13:38:00,1.15215,1.1522,1.15195,1.1522,34600000.0
2009-06-29 13:39:00,1.1522,1.1522,1.152,1.15205,17000000.0
2009-06-29 13:40:00,1.152,1.15215,1.1518,1.1519,132400000.0
2009-06-29 13:41:00,1.1519,1.152,1.15175,1.152,139400000.0
2009-06-29 13:42:00,1.1521,1.1521,1.1519,1.152,33800000.0
2009-06-29 13:43:00,1.152,1.1522,1.152,1.1522,40400000.0
2009-06-29 13:44:00,1.1522,1.1522,1.152,1.1521,81600000.0
2009-06-29 13:45:00,1.1521,1.1521,1.152,1.1521,50200000.0
2009-06-29 13:46:00,1.15215,1.1526,1.15215,1.15255,27300000.0
2009-06-29 13:47:00,1.1524,1.15245,1.1523,1.1524,87400000.0
2009-06-29 13:48:00,1.15235,1.15245,1.1523,1.1523,32200000.0
2009-06-29 13:49:00,1.1523,1.15245,1.1523,1.1524,17400000.0
2009-06-29 13:50:00,1.15235,1.15235,1.1523,1.15235,18000000.0
2009-06-29 13:51:00,1.1524,1.1524,1.1523,1.15235,58000000.0
2009-06-29 13:52:00,1.15235,1.1525,1.1523,1.1525,32400000.0
2009-06-29 13:53:00,1.1525,1.153,1.1525,1.1527,127200000.0
2009-06-29 13:54:00,1.1527,1.1527,1.15225,1.1523,50400000.0
2009-06-29 13:55:00,1.1523,1.15255,1.15205,1.1524,105600000.0
2009-06-29 13:56:00,1.15245,1.15265,1.1523,1.1524,96400000.0
2009-06-29 13:57:00,1.1525,1.15275,1.1525,1.1527,71800000.0
2009-06-29 13:58:00,1.1527,1.1527,1.1517,1.15205,121200000.0
2009-06-29 13:59:00,1.15205,1.1531,1.15205,1.153,111200000.0
2009-06-29 14:00:00,1.153,1.15305,1.1525,1.15275,270400000.0
2009-06-29 14:01:00,1.1527,1.15335,1.1524,1.1533,154000000.0
2009-06-29 14:02:00,1.15325,1.15345,1.1532,1.15335,99400000.0
2009-06-29 14:03:00,1.15335,1.1537,1.15335,1.15355,104200000.0
2009-06-29 14:04:00,1.15355,1.15355,1.15315,1.15355,209200000.0
2009-06-29 14:05:00,1.1535,1.1538,1.15335,1.1536,240000000.0
2009-06-29 14:06:00,1.1537,1.1543,1.1537,1.1542,251400001.0
2009-06-29 14:07:00,1.15415,1.1546,1.1539,1.15445,235599997.0
2009-06-29 14:08:00,1.15445,1.1546,1.1542,1.1542,202799999.0
2009-06-29 14:09:00,1.1541,1.1545,1.15395,1.1543,221000000.0
2009-06-29 14:10:00,1.1543,1.1547,1.1543,1.1545,249400000.0
2009-06-29 14:11:00,1.15435,1.1558,1.1543,1.1557,330000001.0
2009-06-29 14:12:00,1.1557,1.1558,1.1547,1.1549,179800000.0
2009-06-29 14:13:00,1.1549,1.15515,1.1547,1.1547,134400000.0
2009-06-29 14:14:00,1.1547,1.1548,1.15435,1.1548,149600000.0
2009-06-29 14:15:00,1.15485,1.155,1.1543,1.1545,175400000.0
2009-06-29 14:16:00,1.1545,1.15465,1.15445,1.1545,85000000.0
2009-06-29 14:17:00,1.1545,1.1545,1.1539,1.15395,101400000.0
2009-06-29 14:18:00,1.154,1.154,1.15315,1.15325,113400000.0
2009-06-29 14:19:00,1.15345,1.154,1.15345,1.1538,135200000.0
2009-06-29 14:20:00,1.1538,1.1539,1.1535,1.15355,108000000.0
2009-06-29 14:21:00,1.1535,1.15355,1.1533,1.1534,38000000.0
2009-06-29 14:22:00,1.15325,1.1533,1.1528,1.1528,105000000.0
2009-06-29 14:23:00,1.1528,1.1529,1.1528,1.1529,104400000.0
2009-06-29 14:24:00,1.1529,1.1529,1.15255,1.1526,295200000.0
2009-06-29 14:25:00,1.1526,1.1526,1.15245,1.1526,83000000.0
2009-06-29 14:26:00,1.1526,1.15265,1.1524,1.15245,193400000.0
2009-06-29 14:27:00,1.15245,1.15255,1.1524,1.15245,131600000.0
2009-06-29 14:28:00,1.15245,1.1525,1.1524,1.15245,73200000.0
2009-06-29 14:29:00,1.1525,1.15255,1.15245,1.1525,30200000.0
2009-06-29 14:30:00,1.1526,1.1526,1.1525,1.1525,51800000.0
2009-06-29 14:31:00,1.1525,1.1525,1.1524,1.1524,154200000.0
2009-06-29 14:32:00,1.1524,1.1526,1.1523,1.15245,169800000.0
2009-06-29 14:33:00,1.15255,1.1527,1.15245,1.15255,83200000.0
2009-06-29 14:34:00,1.1526,1.1526,1.1525,1.1525,4400000.0
2009-06-29 14:35:00,1.1525,1.1525,1.15245,1.15245,13600000.0
2009-06-29 14:36:00,1.1524,1.1524,1.152,1.152,88200000.0
2009-06-29 14:37:00,1.152,1.152,1.1515,1.15175,73400000.0
2009-06-29 14:38:00,1.1518,1.1518,1.15145,1.1518,134800000.0
2009-06-29 14:39:00,1.1518,1.15185,1.1516,1.1516,77400000.0
2009-06-29 14:40:00,1.1516,1.1516,1.1509,1.1511,189300000.0
2009-06-29 14:41:00,1.1511,1.1514,1.151,1.1514,74400000.0
2009-06-29 14:42:00,1.1514,1.1514,1.15125,1.15125,99400000.0
2009-06-29 14:43:00,1.15125,1.1513,1.1508,1.15095,113200000.0
2009-06-29 14:44:00,1.1509,1.15155,1.1508,1.15125,424400000.0
2009-06-29 14:45:00,1.15125,1.15155,1.15105,1.1511,99200000.0
2009-06-29 14:46:00,1.1511,1.15145,1.1511,1.1514,110400000.0
2009-06-29 14:47:00,1.1514,1.1519,1.1511,1.1519,142800000.0
2009-06-29 14:48:00,1.1519,1.1522,1.1517,1.1522,208800000.0
2009-06-29 14:49:00,1.1522,1.1526,1.15215,1.15235,184600000.0
2009-06-29 14:50:00,1.15235,1.1524,1.152,1.152,135000000.0
2009-06-29 14:51:00,1.152,1.152,1.1518,1.1518,90000000.0
2009-06-29 14:52:00,1.1519,1.152,1.15185,1.15185,150000000.0
2009-06-29 14:53:00,1.1519,1.152,1.15185,1.152,56600000.0
2009-06-29 14:54:00,1.1519,1.15215,1.15185,1.1521,78200000.0
2009-06-29 14:55:00,1.1521,1.1525,1.15205,1.1521,74200000.0
2009-06-29 14:56:00,1.15205,1.1525,1.15205,1.1525,161200000.0
2009-06-29 14:57:00,1.1525,1.1526,1.1525,1.1526,71400000.0
2009-06-29 14:58:00,1.1525,1.1525,1.15225,1.1523,112400000.0
2009-06-29 14:59:00,1.1523,1.1523,1.152,1.15215,98300000.0
2009-06-29 15:00:00,1.15205,1.1527,1.15205,1.1527,300200000.0
2009-06-29 15:01:00,1.1527,1.1536,1.1526,1.15355,211800000.0
2009-06-29 15:02:00,1.1535,1.1538,1.15345,1.1537,144400000.0
2009-06-29 15:03:00,1.1537,1.1538,1.1534,1.1536,94000000.0
2009-06-29 15:04:00,1.1536,1.1536,1.1534,1.15345,53000000.0
2009-06-29 15:05:00,1.15345,1.15365,1.1534,1.1535,182600000.0
2009-06-29 15:06:00,1.1535,1.1537,1.15325,1.1536,98200000.0
2009-06-29 15:07:00,1.1536,1.1538,1.1535,1.1538,129900000.0
2009-06-29 15:08:00,1.15355,1.1538,1.1534,1.1536,134600000.0
2009-06-29 15:09:00,1.1535,1.1536,1.1534,1.15345,58200000.0
2009-06-29 15:10:00,1.1535,1.1535,1.1532,1.1533,57800000.0
2009-06-29 15:11:00,1.1533,1.1535,1.1526,1.15275,143800000.0
2009-06-29 15:12:00,1.15275,1.15335,1.1526,1.1533,126800000.0
2009-06-29 15:13:00,1.1533,1.1539,1.1533,1.15375,139600000.0
2009-06-29 15:14:00,1.15375,1.15415,1.1536,1.1538,219200000.0
2009-06-29 15:15:00,1.1538,1.1538,1.15285,1.15285,240900000.0
2009-06-29 15:16:00,1.15285,1.15315,1.15285,1.153,173000000.0
2009-06-29 15:17:00,1.1531,1.15355,1.15305,1.1535,237400000.0
2009-06-29 15:18:00,1.1535,1.1535,1.1531,1.1532,52600000.0
2009-06-29 15:19:00,1.1532,1.1537,1.1531,1.1536,102200000.0
2009-06-29 15:20:00,1.15355,1.15375,1.1532,1.1532,222400000.0
2009-06-29 15:21:00,1.1532,1.1537,1.15295,1.1532,250500000.0
2009-06-29 15:22:00,1.1532,1.1535,1.1532,1.1535,161200000.0
2009-06-29 15:23:00,1.1535,1.15395,1.1535,1.1539,112100000.0
2009-06-29 15:24:00,1.15385,1.1544,1.1538,1.15425,370799992.0
2009-06-29 15:25:00,1.1543,1.1544,1.15415,1.1543,560199998.0
2009-06-29 15:26:00,1.1543,1.15505,1.1543,1.15495,328999998.0
2009-06-29 15:27:00,1.15475,1.1549,1.1545,1.1546,176400000.0
2009-06-29 15:28:00,1.1547,1.1547,1.15445,1.1545,134800001.0
2009-06-29 15:29:00,1.1545,1.1547,1.1541,1.15425,179200000.0
2009-06-29 15:30:00,1.15425,1.1545,1.15415,1.1543,185200000.0
2009-06-29 15:31:00,1.1543,1.15445,1.154,1.1542,305600000.0
2009-06-29 15:32:00,1.1543,1.1545,1.15395,1.1543,395800002.0
2009-06-29 15:33:00,1.1543,1.1549,1.1541,1.1549,280000000.0
2009-06-29 15:34:00,1.1548,1.15485,1.1542,1.1542,346600000.0
2009-06-29 15:35:00,1.1542,1.1548,1.154,1.1542,296400000.0
2009-06-29 15:36:00,1.1545,1.1556,1.1544,1.1556,204800000.0
2009-06-29 15:37:00,1.1556,1.1556,1.15495,1.1552,198000000.0
2009-06-29 15:38:00,1.15515,1.1555,1.1546,1.15535,426200000.0
2009-06-29 15:39:00,1.1554,1.15555,1.15515,1.1555,476400000.0
2009-06-29 15:40:00,1.1555,1.1556,1.1553,1.1556,269200000.0
2009-06-29 15:41:00,1.15535,1.1555,1.1549,1.15505,256400000.0
2009-06-29 15:42:00,1.1551,1.15525,1.15475,1.15485,305800000.0
2009-06-29 15:43:00,1.1547,1.15475,1.15415,1.15445,384200000.0
2009-06-29 15:44:00,1.15445,1.15445,1.15415,1.1544,235200000.0
2009-06-29 15:45:00,1.15445,1.1548,1.15405,1.1544,396000000.0
2009-06-29 15:46:00,1.1544,1.15505,1.1542,1.1549,411200000.0
2009-06-29 15:47:00,1.1549,1.15495,1.15445,1.1548,337000000.0
2009-06-29 15:48:00,1.1548,1.15485,1.15405,1.1541,314200000.0
2009-06-29 15:49:00,1.1541,1.155,1.1541,1.1546,903999997.0
2009-06-29 15:50:00,1.15465,1.155,1.1545,1.1548,234800000.0
2009-06-29 15:51:00,1.1548,1.155,1.15465,1.1548,154200000.0
2009-06-29 15:52:00,1.1548,1.1552,1.15475,1.15515,459299998.0
2009-06-29 15:53:00,1.15515,1.1558,1.15515,1.1554,203800000.0
2009-06-29 15:54:00,1.1554,1.15635,1.15525,1.1563,194800000.0
2009-06-29 15:55:00,1.1563,1.1567,1.1562,1.15645,400600000.0
2009-06-29 15:56:00,1.15625,1.1565,1.15615,1.1562,222299999.0
2009-06-29 15:57:00,1.15615,1.1564,1.1561,1.1563,196400000.0
2009-06-29 15:58:00,1.1563,1.1574,1.15615,1.15725,333200000.0
2009-06-29 15:59:00,1.1572,1.15755,1.15695,1.15715,418200000.0
2009-06-29 16:00:00,1.1572,1.1573,1.1569,1.15695,704199997.0
2009-06-29 16:01:00,1.157,1.1571,1.1569,1.15705,335800000.0
2009-06-29 16:02:00,1.15695,1.1574,1.15695,1.1573,313800000.0
2009-06-29 16:03:00,1.1573,1.15805,1.1573,1.1576,693299992.0
2009-06-29 16:04:00,1.1576,1.1584,1.1576,1.1584,322999997.0
2009-06-29 16:05:00,1.1584,1.1588,1.15825,1.15825,462200001.0
2009-06-29 16:06:00,1.15835,1.1586,1.15825,1.1585,415800003.0
2009-06-29 16:07:00,1.1584,1.1585,1.15805,1.1581,298200000.0
2009-06-29 16:08:00,1.15805,1.1582,1.1575,1.15775,475400000.0
2009-06-29 16:09:00,1.15775,1.1579,1.15715,1.1575,815600001.0
2009-06-29 16:10:00,1.15745,1.158,1.1573,1.1577,280400000.0
2009-06-29 16:11:00,1.1577,1.1577,1.1569,1.1569,280000000.0
2009-06-29 16:12:00,1.1569,1.15695,1.1566,1.1567,414000000.0
2009-06-29 16:13:00,1.1567,1.15675,1.156,1.1563,552499999.0
2009-06-29 16:14:00,1.1563,1.1563,1.1559,1.15615,458399998.0
2009-06-29 16:15:00,1.15615,1.15615,1.1557,1.15575,1431000002.0
2009-06-29 16:16:00,1.15575,1.1558,1.15545,1.15575,799600012.0
2009-06-29 16:17:00,1.1557,1.1559,1.15545,1.1558,365200000.0
2009-06-29 16:18:00,1.1558,1.1559,1.1555,1.1559,439400000.0
2009-06-29 16:19:00,1.1559,1.1565,1.15585,1.1564,489400003.0
2009-06-29 16:20:00,1.1564,1.157,1.15615,1.15665,423200000.0
2009-06-29 16:21:00,1.15665,1.15735,1.15655,1.1573,262600000.0
2009-06-29 16:22:00,1.1573,1.15735,1.1568,1.15725,224400000.0
2009-06-29 16:23:00,1.15725,1.1577,1.1572,1.1572,209300000.0
2009-06-29 16:24:00,1.15735,1.15755,1.1573,1.15735,378400000.0
2009-06-29 16:25:00,1.15745,1.1575,1.15705,1.1573,383800000.0
2009-06-29 16:26:00,1.1574,1.15745,1.1572,1.15735,272700000.0
2009-06-29 16:27:00,1.15735,1.1574,1.1567,1.1569,401000000.0
2009-06-29 16:28:00,1.1569,1.1569,1.15585,1.15605,436700000.0
2009-06-29 16:29:00,1.1561,1.1561,1.15545,1.15545,383200000.0
2009-06-29 16:30:00,1.15545,1.1556,1.15465,1.1548,652400000.0
2009-06-29 16:31:00,1.1548,1.15495,1.1544,1.1544,480800001.0
2009-06-29 16:32:00,1.1545,1.15525,1.15435,1.15515,575999999.0
2009-06-29 16:33:00,1.15515,1.15575,1.1551,1.15555,291200000.0
2009-06-29 16:34:00,1.1556,1.1557,1.1553,1.15555,88100000.0
2009-06-29 16:35:00,1.1556,1.156,1.1556,1.15575,127200000.0
2009-06-29 16:36:00,1.1557,1.1561,1.15555,1.15575,182100000.0
2009-06-29 16:37:00,1.15575,1.156,1.1553,1.15595,430100000.0
2009-06-29 16:38:00,1.15605,1.1563,1.1559,1.1561,1666999987.0
2009-06-29 16:39:00,1.15615,1.15645,1.1561,1.15635,606600000.0
2009-06-29 16:40:00,1.15635,1.1571,1.15635,1.157,399999999.0
2009-06-29 16:41:00,1.1571,1.1571,1.1568,1.157,241200000.0
2009-06-29 16:42:00,1.157,1.15765,1.15695,1.15745,318600000.0
2009-06-29 16:43:00,1.1576,1.158,1.15735,1.1578,421700000.0
2009-06-29 16:44:00,1.1578,1.1579,1.15715,1.1572,455400001.0
2009-06-29 16:45:00,1.1572,1.15725,1.15655,1.1567,242400000.0
2009-06-29 16:46:00,1.1567,1.1571,1.1566,1.15705,359400000.0
2009-06-29 16:47:00,1.1571,1.15765,1.157,1.1575,204600000.0
2009-06-29 16:48:00,1.1575,1.15775,1.1575,1.1575,293000000.0
2009-06-29 16:49:00,1.1575,1.15795,1.1575,1.1577,356500001.0
2009-06-29 16:50:00,1.1577,1.158,1.15765,1.1578,322400000.0
2009-06-29 16:51:00,1.1578,1.1579,1.1576,1.1579,222800003.0
2009-06-29 16:52:00,1.1579,1.15815,1.15775,1.15815,288400000.0
2009-06-29 16:53:00,1.1582,1.1582,1.15765,1.15765,286600000.0
2009-06-29 16:54:00,1.15765,1.158,1.15735,1.15785,229400000.0
2009-06-29 16:55:00,1.15785,1.158,1.15765,1.15775,235000000.0
2009-06-29 16:56:00,1.15775,1.1579,1.15765,1.15775,154800000.0
2009-06-29 16:57:00,1.15775,1.15785,1.15765,1.15765,105200000.0
2009-06-29 16:58:00,1.15765,1.1579,1.15755,1.1578,312800000.0
2009-06-29 16:59:00,1.1577,1.1577,1.1571,1.1571,1287199998.0
2009-06-29 17:00:00,1.1571,1.1572,1.15625,1.15625,1402000017.0
2009-06-29 17:01:00,1.15625,1.15655,1.15575,1.15585,515700000.0
2009-06-29 17:02:00,1.1558,1.1562,1.1557,1.1559,362600005.0
2009-06-29 17:03:00,1.15595,1.156,1.1557,1.1559,454800001.0
2009-06-29 17:04:00,1.1559,1.1559,1.1557,1.1557,346199995.0
2009-06-29 17:05:00,1.1559,1.15655,1.1558,1.15655,264599996.0
2009-06-29 17:06:00,1.1566,1.15735,1.1565,1.1571,269400000.0
2009-06-29 17:07:00,1.15715,1.1573,1.15675,1.1573,722200001.0
2009-06-29 17:08:00,1.1573,1.1575,1.15655,1.15665,261600000.0
2009-06-29 17:09:00,1.15665,1.1567,1.15605,1.15615,689599997.0
2009-06-29 17:10:00,1.1561,1.15625,1.15595,1.1561,79600000.0
2009-06-29 17:11:00,1.1562,1.15675,1.15605,1.15665,335399998.0
2009-06-29 17:12:00,1.15675,1.15695,1.1567,1.1567,311800000.0
2009-06-29 17:13:00,1.1567,1.15715,1.1567,1.15685,246000000.0
2009-06-29 17:14:00,1.15685,1.157,1.15635,1.15665,676200001.0
2009-06-29 17:15:00,1.15665,1.1575,1.15665,1.15735,362400001.0
2009-06-29 17:16:00,1.15735,1.1582,1.15735,1.158,383000000.0
2009-06-29 17:17:00,1.15785,1.1579,1.1577,1.1578,221200000.0
2009-06-29 17:18:00,1.1578,1.1579,1.15765,1.15775,312800000.0
2009-06-29 17:19:00,1.1577,1.15775,1.1574,1.1577,202000000.0
2009-06-29 17:20:00,1.1577,1.158,1.1577,1.15795,123600000.0
2009-06-29 17:21:00,1.15795,1.15795,1.1572,1.15745,360000000.0
2009-06-29 17:22:00,1.15745,1.158,1.15745,1.1578,381600000.0
2009-06-29 17:23:00,1.15785,1.158,1.1578,1.158,394200000.0
2009-06-29 17:24:00,1.158,1.15825,1.15795,1.1581,320400000.0
2009-06-29 17:25:00,1.1581,1.15825,1.158,1.15805,448000004.0
2009-06-29 17:26:00,1.158,1.1581,1.1578,1.15795,377600000.0
2009-06-29 17:27:00,1.1579,1.1581,1.1579,1.158,454000000.0
2009-06-29 17:28:00,1.158,1.1581,1.1578,1.15805,139400001.0
2009-06-29 17:29:00,1.15805,1.15815,1.15785,1.15795,362000000.0
2009-06-29 17:30:00,1.15795,1.15825,1.15795,1.15805,240000000.0
2009-06-29 17:31:00,1.1581,1.1581,1.1579,1.1581,286000000.0
2009-06-29 17:32:00,1.1581,1.15825,1.15795,1.15795,154600000.0
2009-06-29 17:33:00,1.1579,1.15805,1.15785,1.1579,290200000.0
2009-06-29 17:34:00,1.1579,1.158,1.1576,1.158,189200000.0
2009-06-29 17:35:00,1.1579,1.1582,1.1578,1.1582,428200000.0
2009-06-29 17:36:00,1.1583,1.15835,1.1581,1.1583,151800000.0
2009-06-29 17:37:00,1.1583,1.1583,1.1581,1.1582,465400000.0
2009-06-29 17:38:00,1.1582,1.1586,1.1582,1.1584,351200000.0
2009-06-29 17:39:00,1.1584,1.1592,1.15835,1.1592,297800000.0
2009-06-29 17:40:00,1.1592,1.15985,1.1592,1.15955,331600000.0
2009-06-29 17:41:00,1.1596,1.1597,1.1593,1.1594,199000000.0
2009-06-29 17:42:00,1.1594,1.1595,1.15855,1.1587,187600000.0
2009-06-29 17:43:00,1.1587,1.1592,1.15845,1.1592,149800000.0
2009-06-29 17:44:00,1.15925,1.1593,1.1587,1.1587,256800000.0
2009-06-29 17:45:00,1.15895,1.1591,1.15875,1.15885,225800000.0
2009-06-29 17:46:00,1.1589,1.159,1.15885,1.15885,224800000.0
2009-06-29 17:47:00,1.15885,1.1596,1.1588,1.1595,293400000.0
2009-06-29 17:48:00,1.1595,1.15985,1.15935,1.1595,481000000.0
2009-06-29 17:49:00,1.1595,1.1598,1.1595,1.1597,198000000.0
2009-06-29 17:50:00,1.1597,1.15995,1.1597,1.15975,155799999.0
2009-06-29 17:51:00,1.1597,1.1597,1.15895,1.15895,339399997.0
2009-06-29 17:52:00,1.159,1.1595,1.15865,1.1595,335900003.0
2009-06-29 17:53:00,1.1595,1.15955,1.1594,1.1594,349600000.0
2009-06-29 17:54:00,1.1594,1.1595,1.1594,1.1594,242200000.0
2009-06-29 17:55:00,1.1594,1.1596,1.1593,1.1595,160600000.0
2009-06-29 17:56:00,1.1595,1.1595,1.1594,1.1595,142200000.0
2009-06-29 17:57:00,1.1595,1.1598,1.15945,1.1598,75600000.0
2009-06-29 17:58:00,1.1598,1.1598,1.1594,1.1595,122500000.0
2009-06-29 17:59:00,1.1595,1.1595,1.15775,1.1581,260400000.0
2009-06-29 18:00:00,1.1581,1.1583,1.1578,1.1579,361800000.0
2009-06-29 18:01:00,1.1579,1.15835,1.15785,1.1582,242000000.0
2009-06-29 18:02:00,1.15825,1.15825,1.1581,1.1581,109000000.0
2009-06-29 18:03:00,1.1582,1.1582,1.1581,1.1581,59600000.0
2009-06-29 18:04:00,1.1581,1.1581,1.1576,1.1578,184400000.0
2009-06-29 18:05:00,1.1578,1.1578,1.1577,1.1578,308600000.0
2009-06-29 18:06:00,1.1577,1.1581,1.1577,1.1581,57600000.0
2009-06-29 18:07:00,1.1581,1.1583,1.15805,1.1581,226000000.0
2009-06-29 18:08:00,1.1582,1.15825,1.15805,1.1581,102800000.0
2009-06-29 18:09:00,1.1581,1.15815,1.15785,1.15785,153600000.0
2009-06-29 18:10:00,1.1578,1.1578,1.1573,1.1575,252300000.0
2009-06-29 18:11:00,1.1575,1.1575,1.1572,1.1573,106600000.0
2009-06-29 18:12:00,1.1573,1.1575,1.1573,1.1575,97000000.0
2009-06-29 18:13:00,1.1575,1.15765,1.1575,1.1575,194800000.0
2009-06-29 18:14:00,1.1575,1.1578,1.1575,1.1578,149400000.0
2009-06-29 18:15:00,1.1578,1.1581,1.1578,1.15795,255600000.0
2009-06-29 18:16:00,1.15795,1.15795,1.1574,1.15755,183000000.0
2009-06-29 18:17:00,1.15755,1.15755,1.15745,1.15745,74200000.0
2009-06-29 18:18:00,1.15745,1.15745,1.15665,1.1567,342000000.0
2009-06-29 18:19:00,1.15685,1.1578,1.15685,1.1578,242800000.0
2009-06-29 18:20:00,1.15775,1.15805,1.1575,1.158,230800000.0
2009-06-29 18:21:00,1.158,1.158,1.15705,1.1571,212800000.0
2009-06-29 18:22:00,1.15725,1.1573,1.15665,1.1569,256000000.0
2009-06-29 18:23:00,1.1569,1.1569,1.1558,1.1558,291700000.0
2009-06-29 18:24:00,1.1559,1.15635,1.15575,1.1563,145400000.0
2009-06-29 18:25:00,1.1563,1.1564,1.1563,1.1563,146200000.0
2009-06-29 18:26:00,1.1565,1.1566,1.1565,1.1565,138200000.0
2009-06-29 18:27:00,1.15645,1.1566,1.1563,1.1565,402000000.0
2009-06-29 18:28:00,1.1565,1.1565,1.1563,1.1563,142800000.0
2009-06-29 18:29:00,1.1563,1.1563,1.1561,1.1562,93000000.0
2009-06-29 18:30:00,1.1562,1.1563,1.1561,1.1561,173800000.0
2009-06-29 18:31:00,1.1561,1.15645,1.1559,1.15645,403200000.0
2009-06-29 18:32:00,1.15645,1.1567,1.15645,1.1567,182900000.0
2009-06-29 18:33:00,1.1567,1.1571,1.1562,1.1562,236400000.0
2009-06-29 18:34:00,1.156,1.15625,1.15585,1.1562,219000000.0
2009-06-29 18:35:00,1.1562,1.1565,1.15615,1.1565,136600000.0
2009-06-29 18:36:00,1.1565,1.157,1.1565,1.15695,94800000.0
2009-06-29 18:37:00,1.15695,1.15725,1.1569,1.15715,76800000.0
2009-06-29 18:38:00,1.15715,1.1572,1.15705,1.1572,142400000.0
2009-06-29 18:39:00,1.1572,1.1574,1.1572,1.1573,73000000.0
2009-06-29 18:40:00,1.1573,1.1574,1.15715,1.15715,84400000.0
2009-06-29 18:41:00,1.1571,1.1573,1.15705,1.15715,107000000.0
2009-06-29 18:42:00,1.15715,1.1573,1.1571,1.1571,28200000.0
2009-06-29 18:43:00,1.1573,1.15745,1.1572,1.1573,104600000.0
2009-06-29 18:44:00,1.1573,1.15745,1.1573,1.1573,148600000.0
2009-06-29 18:45:00,1.1573,1.1574,1.1573,1.1574,132600000.0
2009-06-29 18:46:00,1.1574,1.1574,1.15685,1.157,134600000.0
2009-06-29 18:47:00,1.157,1.157,1.15655,1.15655,153200000.0
2009-06-29 18:48:00,1.15655,1.1571,1.15655,1.15665,145800000.0
2009-06-29 18:49:00,1.15665,1.1569,1.15665,1.1569,160800000.0
2009-06-29 18:50:00,1.157,1.157,1.1565,1.1569,147200000.0
2009-06-29 18:51:00,1.1569,1.1569,1.1565,1.15675,82400000.0
2009-06-29 18:52:00,1.1568,1.157,1.1567,1.1568,50800000.0
2009-06-29 18:53:00,1.1568,1.1569,1.1568,1.1568,50400000.0
2009-06-29 18:54:00,1.1568,1.1568,1.1563,1.1565,59400000.0
2009-06-29 18:55:00,1.1566,1.1566,1.15625,1.1564,37800000.0
2009-06-29 18:56:00,1.1564,1.1566,1.1563,1.1566,66600000.0
2009-06-29 18:57:00,1.1566,1.15665,1.1565,1.15655,67600000.0
2009-06-29 18:58:00,1.15655,1.1572,1.15655,1.1571,215000000.0
2009-06-29 18:59:00,1.1571,1.1575,1.1571,1.1575,204200000.0
2009-06-29 19:00:00,1.15745,1.15755,1.15715,1.15715,478200000.0
2009-06-29 19:01:00,1.15715,1.15715,1.1563,1.15655,365400000.0
2009-06-29 19:02:00,1.15655,1.1568,1.1564,1.15645,167000000.0
2009-06-29 19:03:00,1.1567,1.1571,1.1566,1.1568,339600000.0
2009-06-29 19:04:00,1.1569,1.1569,1.1567,1.15685,81000000.0
2009-06-29 19:05:00,1.1569,1.1571,1.1569,1.157,157000000.0
2009-06-29 19:06:00,1.157,1.157,1.1567,1.1567,158400000.0
2009-06-29 19:07:00,1.1569,1.157,1.1568,1.1569,43800000.0
2009-06-29 19:08:00,1.1569,1.1569,1.1567,1.1568,146000000.0
2009-06-29 19:09:00,1.1568,1.1568,1.15645,1.15675,168200000.0
2009-06-29 19:10:00,1.1567,1.15685,1.15655,1.1567,281400000.0
2009-06-29 19:11:00,1.1567,1.1568,1.1559,1.1562,559200001.0
2009-06-29 19:12:00,1.1562,1.1563,1.15595,1.15595,201400000.0
2009-06-29 19:13:00,1.15595,1.1563,1.1559,1.15605,206900000.0
2009-06-29 19:14:00,1.15605,1.1567,1.156,1.1565,233200000.0
2009-06-29 19:15:00,1.1565,1.1565,1.156,1.15605,310200002.0
2009-06-29 19:16:00,1.1561,1.1563,1.15595,1.1563,184000000.0
2009-06-29 19:17:00,1.1563,1.1564,1.15605,1.1564,159200000.0
2009-06-29 19:18:00,1.1564,1.1567,1.1563,1.1567,114800000.0
2009-06-29 19:19:00,1.1567,1.1567,1.1566,1.1567,21400000.0
2009-06-29 19:20:00,1.1567,1.1569,1.1567,1.1568,246200002.0
2009-06-29 19:21:00,1.1568,1.1569,1.15635,1.1565,56400000.0
2009-06-29 19:22:00,1.1565,1.1567,1.15605,1.15635,195000000.0
2009-06-29 19:23:00,1.1563,1.1566,1.1562,1.1566,127400000.0
2009-06-29 19:24:00,1.1566,1.1568,1.1564,1.1567,79000000.0
2009-06-29 19:25:00,1.1567,1.1568,1.1566,1.1567,178400000.0
2009-06-29 19:26:00,1.1567,1.15675,1.15655,1.15675,93400000.0
2009-06-29 19:27:00,1.15675,1.15705,1.1567,1.15695,63800000.0
2009-06-29 19:28:00,1.15705,1.1571,1.15705,1.1571,33600000.0
2009-06-29 19:29:00,1.1573,1.1577,1.1572,1.1575,56800000.0
2009-06-29 19:30:00,1.1575,1.15785,1.15745,1.1577,115200000.0
2009-06-29 19:31:00,1.1577,1.1577,1.15715,1.15715,126200000.0
2009-06-29 19:32:00,1.1572,1.1572,1.1571,1.1571,70800000.0
2009-06-29 19:33:00,1.1571,1.1571,1.15685,1.15685,138300000.0
2009-06-29 19:34:00,1.15685,1.15685,1.1564,1.1566,111400000.0
2009-06-29 19:35:00,1.1566,1.15685,1.1566,1.15685,29400000.0
2009-06-29 19:36:00,1.15685,1.1573,1.15685,1.1573,36000000.0
2009-06-29 19:37:00,1.15715,1.15725,1.15705,1.15705,76400000.0
2009-06-29 19:38:00,1.15705,1.15735,1.1569,1.15735,74000000.0
2009-06-29 19:39:00,1.1571,1.1572,1.1571,1.1571,36000000.0
2009-06-29 19:40:00,1.1571,1.1572,1.1571,1.15715,22200000.0
2009-06-29 19:41:00,1.1572,1.15755,1.1572,1.1575,69800000.0
2009-06-29 19:42:00,1.15755,1.15755,1.1574,1.15745,18000000.0
2009-06-29 19:43:00,1.15718,1.15727,1.15713,1.15715,64800000.0
2009-06-29 19:44:00,1.15735,1.15735,1.1567,1.1567,165400000.0
2009-06-29 19:45:00,1.1567,1.157,1.15635,1.15685,127800000.0
2009-06-29 19:46:00,1.15685,1.1571,1.1566,1.1567,66200000.0
2009-06-29 19:47:00,1.1567,1.1568,1.15605,1.15605,118600000.0
2009-06-29 19:48:00,1.1561,1.1561,1.1557,1.15605,214600000.0
2009-06-29 19:49:00,1.15605,1.1562,1.1559,1.15595,114800000.0
2009-06-29 19:50:00,1.156,1.15615,1.1557,1.1561,126600000.0
2009-06-29 19:51:00,1.1562,1.1562,1.15595,1.15595,47799999.0
2009-06-29 19:52:00,1.156,1.1563,1.156,1.1561,67800000.0
2009-06-29 19:53:00,1.1561,1.1563,1.1561,1.1563,126000000.0
2009-06-29 19:54:00,1.15635,1.15645,1.15625,1.1564,321599997.0
2009-06-29 19:55:00,1.1565,1.15655,1.1564,1.1564,63400000.0
2009-06-29 19:56:00,1.1563,1.1563,1.15555,1.15555,268000000.0
2009-06-29 19:57:00,1.1556,1.1556,1.15485,1.155,573800000.0
2009-06-29 19:58:00,1.15505,1.1552,1.15495,1.1551,513600002.0
2009-06-29 19:59:00,1.1551,1.1556,1.155,1.15535,164800000.0
2009-06-29 20:00:00,1.1554,1.1556,1.1553,1.1556,166400000.0
2009-06-29 20:01:00,1.1556,1.1557,1.15545,1.1557,155200000.0
2009-06-29 20:02:00,1.1558,1.156,1.15565,1.15565,160999999.0
2009-06-29 20:03:00,1.15565,1.1562,1.1556,1.156,268399999.0
2009-06-29 20:04:00,1.156,1.15615,1.156,1.15615,15400000.0
2009-06-29 20:05:00,1.15615,1.1564,1.15615,1.1563,229600000.0
2009-06-29 20:06:00,1.1563,1.1568,1.1563,1.1566,131200000.0
2009-06-29 20:07:00,1.15665,1.1567,1.15655,1.1567,32600000.0
2009-06-29 20:08:00,1.1567,1.1567,1.1566,1.1567,95800000.0
2009-06-29 20:09:00,1.1566,1.15685,1.1565,1.15655,208599998.0
2009-06-29 20:10:00,1.15655,1.15655,1.1565,1.15655,137800000.0
2009-06-29 20:11:00,1.15655,1.15655,1.15635,1.1564,427800000.0
2009-06-29 20:12:00,1.1564,1.1564,1.15575,1.15575,314000000.0
2009-06-29 20:13:00,1.1558,1.1561,1.1558,1.1561,119400000.0
2009-06-29 20:14:00,1.1561,1.1565,1.15605,1.15645,142400000.0
2009-06-29 20:15:00,1.15645,1.15645,1.15625,1.1563,64800000.0
2009-06-29 20:16:00,1.15635,1.15635,1.15595,1.1562,48200000.0
2009-06-29 20:17:00,1.15605,1.1563,1.15605,1.1562,41400000.0
2009-06-29 20:18:00,1.15625,1.15625,1.156,1.1561,222699999.0
2009-06-29 20:19:00,1.15605,1.1563,1.15605,1.1563,138200000.0
2009-06-29 20:20:00,1.1563,1.15635,1.15625,1.1563,146600000.0
2009-06-29 20:21:00,1.1564,1.1568,1.1564,1.1566,139800000.0
2009-06-29 20:22:00,1.1567,1.1567,1.15645,1.15655,41600000.0
2009-06-29 20:23:00,1.15655,1.1567,1.15655,1.1566,10000000.0
2009-06-29 20:24:00,1.1566,1.1566,1.15655,1.15655,166199998.0
2009-06-29 20:25:00,1.15655,1.15655,1.15645,1.1565,200800002.0
2009-06-29 20:26:00,1.1567,1.1567,1.15625,1.15625,31800000.0
2009-06-29 20:27:00,1.1563,1.1564,1.1562,1.15625,122200000.0
2009-06-29 20:28:00,1.15625,1.1567,1.15625,1.1565,281600000.0
2009-06-29 20:29:00,1.15645,1.1567,1.1562,1.1567,124800000.0
2009-06-29 20:30:00,1.1567,1.1568,1.1566,1.1568,188000000.0
2009-06-29 20:31:00,1.1568,1.15735,1.1568,1.1573,317000000.0
2009-06-29 20:32:00,1.1573,1.15745,1.1573,1.1573,222600000.0
2009-06-29 20:33:00,1.1573,1.1575,1.1573,1.1573,130000000.0
2009-06-29 20:34:00,1.1573,1.1573,1.15705,1.1573,409600000.0
2009-06-29 20:35:00,1.1573,1.1574,1.15725,1.1574,154600000.0
2009-06-29 20:36:00,1.1574,1.1575,1.1574,1.15745,193200000.0
2009-06-29 20:37:00,1.15745,1.15745,1.1573,1.1573,95400000.0
2009-06-29 20:38:00,1.1569,1.1569,1.15664,1.1568,8600000.0
2009-06-29 20:39:00,1.1573,1.1573,1.15705,1.1571,131000000.0
2009-06-29 20:40:00,1.1571,1.1572,1.15675,1.1568,277000000.0
2009-06-29 20:41:00,1.1568,1.1568,1.15675,1.15675,138200000.0
2009-06-29 20:42:00,1.15685,1.15685,1.1563,1.1564,191800000.0
2009-06-29 20:43:00,1.15645,1.15645,1.156,1.1561,33000000.0
2009-06-29 20:44:00,1.1561,1.1563,1.1559,1.1561,136800000.0
2009-06-29 20:45:00,1.1561,1.1561,1.15575,1.15575,219200000.0
2009-06-29 20:46:00,1.15575,1.15575,1.1557,1.15575,101400000.0
2009-06-29 20:47:00,1.15575,1.1559,1.1557,1.1559,122000000.0
2009-06-29 20:48:00,1.1559,1.1564,1.1559,1.1563,132200000.0
2009-06-29 20:49:00,1.1563,1.15645,1.15625,1.15645,127399999.0
2009-06-29 20:50:00,1.1564,1.1564,1.1561,1.1561,98200000.0
2009-06-29 20:51:00,1.1563,1.1567,1.15625,1.1567,120800000.0
2009-06-29 20:52:00,1.1567,1.15675,1.15635,1.15635,73400000.0
2009-06-29 20:53:00,1.15635,1.15665,1.15635,1.15655,127400000.0
2009-06-29 20:54:00,1.15655,1.1566,1.1565,1.1566,114000000.0
2009-06-29 20:55:00,1.1566,1.15665,1.1566,1.1566,19000000.0
2009-06-29 20:56:00,1.1567,1.1567,1.15605,1.15655,258200001.0
2009-06-29 20:57:00,1.1565,1.1566,1.15635,1.1566,87300000.0
2009-06-29 20:58:00,1.1565,1.1566,1.15645,1.15655,72800000.0
2009-06-29 20:59:00,1.15655,1.15655,1.15635,1.15645,76000000.0
2009-06-29 21:00:00,1.15645,1.15665,1.15625,1.1563,75000000.0
2009-06-29 21:01:00,1.1563,1.15645,1.15625,1.15645,192400000.0
2009-06-29 21:02:00,1.1565,1.1565,1.15635,1.15635,98400000.0
2009-06-29 21:03:00,1.1564,1.1564,1.1563,1.1563,152400000.0
2009-06-29 21:04:00,1.1563,1.1563,1.1561,1.1562,305000000.0
2009-06-29 21:05:00,1.1562,1.1562,1.15605,1.1561,296200000.0
2009-06-29 21:06:00,1.1561,1.1562,1.15575,1.15595,264600000.0
2009-06-29 21:07:00,1.156,1.156,1.15595,1.156,386600000.0
2009-06-29 21:08:00,1.156,1.1561,1.1559,1.15605,109000000.0
2009-06-29 21:09:00,1.15605,1.15625,1.15605,1.1562,131000002.0
2009-06-29 21:10:00,1.15615,1.1563,1.1561,1.1561,28200000.0
2009-06-29 21:11:00,1.15615,1.1562,1.15615,1.1562,184000000.0
2009-06-29 21:12:00,1.1562,1.1562,1.15605,1.15605,129600000.0
2009-06-29 21:13:00,1.15605,1.15605,1.15605,1.15605,132200000.0
2009-06-29 21:14:00,1.15605,1.15605,1.15585,1.15585,164600000.0
2009-06-29 21:15:00,1.15585,1.1559,1.15585,1.1559,122000000.0
2009-06-29 21:16:00,1.1559,1.15635,1.15585,1.15595,334200000.0
2009-06-29 21:17:00,1.1561,1.1565,1.1561,1.1563,309200001.0
2009-06-29 21:18:00,1.1563,1.1564,1.15605,1.15615,174800000.0
2009-06-29 21:19:00,1.15615,1.1564,1.15615,1.1564,167600000.0
2009-06-29 21:20:00,1.1564,1.1567,1.1564,1.1565,311200005.0
2009-06-29 21:21:00,1.1564,1.1565,1.15635,1.1564,133800000.0
2009-06-29 21:22:00,1.1564,1.1565,1.15615,1.1563,213800000.0
2009-06-29 21:23:00,1.1563,1.15655,1.1561,1.15625,193200000.0
2009-06-29 21:24:00,1.15655,1.1568,1.15645,1.1567,120000000.0
2009-06-29 21:25:00,1.1567,1.1569,1.1565,1.15675,146200000.0
2009-06-29 21:26:00,1.15675,1.1569,1.15655,1.15665,128600000.0
2009-06-29 21:27:00,1.15665,1.1567,1.15645,1.1567,56800000.0
2009-06-29 21:28:00,1.15675,1.1568,1.1564,1.1565,138200000.0
2009-06-29 21:29:00,1.1565,1.1565,1.1565,1.1565,416800000.0
2009-06-29 21:30:00,1.1567,1.1567,1.15645,1.1567,83400000.0
2009-06-29 21:31:00,1.1567,1.1567,1.1562,1.1564,217200000.0
2009-06-29 21:32:00,1.1564,1.1564,1.1563,1.1563,171800000.0
2009-06-29 21:33:00,1.1563,1.1564,1.1563,1.1563,84000000.0
2009-06-29 21:34:00,1.1563,1.1565,1.1563,1.1563,223400000.0
2009-06-29 21:35:00,1.1563,1.1563,1.1563,1.1563,54800000.0
2009-06-29 21:36:00,1.1563,1.1564,1.1563,1.15635,132000000.0
2009-06-29 21:37:00,1.1564,1.1564,1.1564,1.1564,147200000.0
2009-06-29 21:38:00,1.1564,1.1567,1.1564,1.1567,178100000.0
2009-06-29 21:39:00,1.1567,1.1567,1.15665,1.1567,187000000.0
2009-06-29 21:40:00,1.1567,1.1568,1.1566,1.1567,178200000.0
2009-06-29 21:41:00,1.1567,1.1567,1.15655,1.1566,187000000.0
2009-06-29 21:42:00,1.1566,1.1567,1.1566,1.1567,184000000.0
2009-06-29 21:43:00,1.1567,1.1568,1.15635,1.15665,152800000.0
2009-06-29 21:44:00,1.1566,1.1568,1.1566,1.1568,104600000.0
2009-06-29 21:45:00,1.1568,1.15685,1.1567,1.1567,124600000.0
2009-06-29 21:46:00,1.1567,1.1569,1.1567,1.1569,57400000.0
2009-06-29 21:47:00,1.1567,1.1567,1.15665,1.1567,159400000.0
2009-06-29 21:48:00,1.15665,1.1568,1.15665,1.1567,236399996.0
2009-06-29 21:49:00,1.1567,1.1567,1.1565,1.1565,193999998.0
2009-06-29 21:50:00,1.15665,1.1567,1.15635,1.15645,274199999.0
2009-06-29 21:51:00,1.15645,1.1566,1.15645,1.15655,231200000.0
2009-06-29 21:52:00,1.15655,1.1566,1.15645,1.1566,244400000.0
2009-06-29 21:53:00,1.1565,1.1566,1.15645,1.15655,775000001.0
2009-06-29 21:54:00,1.15655,1.15665,1.15655,1.15655,389200000.0
2009-06-29 21:55:00,1.15655,1.1567,1.15645,1.1567,1151000032.0
2009-06-29 21:56:00,1.15665,1.1567,1.1565,1.1567,74600000.0
2009-06-29 21:57:00,1.1566,1.1566,1.1566,1.1566,5400000.0
2009-06-29 21:58:00,1.1566,1.1566,1.15655,1.1566,30300000.0
2009-06-29 21:59:00,1.1566,1.1567,1.1566,1.1566,31800000.0
2009-06-29 22:00:00,1.15655,1.1567,1.1565,1.1566,51800000.0
2009-06-29 22:01:00,1.1566,1.1566,1.15655,1.15655,22400000.0
2009-06-29 22:02:00,1.15655,1.15665,1.15655,1.15655,13400000.0
2009-06-29 22:03:00,1.15635,1.1564,1.15627,1.15639,134000000.0
2009-06-29 22:04:00,1.15655,1.15655,1.1565,1.15655,16600000.0
2009-06-29 22:05:00,1.15655,1.15655,1.15655,1.15655,45800000.0
2009-06-29 22:06:00,1.15655,1.15655,1.15655,1.15655,22800000.0
2009-06-29 22:07:00,1.15655,1.15655,1.15645,1.15645,65400000.0
2009-06-29 22:08:00,1.15645,1.15645,1.15645,1.15645,40200000.0
2009-06-29 22:09:00,1.15645,1.15645,1.1561,1.15635,53800000.0
2009-06-29 22:10:00,1.1564,1.15655,1.1564,1.1565,117399998.0
2009-06-29 22:11:00,1.1565,1.1565,1.1565,1.1565,19800000.0
2009-06-29 22:12:00,1.1565,1.1565,1.1565,1.1565,3200000.0
2009-06-29 22:13:00,1.1565,1.1566,1.1565,1.1566,10600000.0
2009-06-29 22:14:00,1.1566,1.1566,1.1566,1.1566,2000000.0
2009-06-29 22:15:00,1.15655,1.1566,1.15655,1.1566,9200000.0
2009-06-29 22:16:00,1.1566,1.1567,1.15655,1.1567,51100000.0
2009-06-29 22:17:00,1.1567,1.1567,1.1566,1.1567,11000000.0
2009-06-29 22:18:00,1.15665,1.15665,1.1566,1.15665,7200000.0
2009-06-29 22:19:00,1.15665,1.15665,1.15665,1.15665,12000000.0
2009-06-29 22:20:00,1.15665,1.15665,1.15655,1.15655,13200000.0
2009-06-29 22:21:00,1.15655,1.15655,1.1565,1.15655,22600000.0
2009-06-29 22:22:00,1.15655,1.15655,1.15655,1.15655,12000000.0
2009-06-29 22:23:00,1.15655,1.1567,1.15655,1.15665,100200000.0
2009-06-29 22:24:00,1.15665,1.15665,1.15665,1.15665,40000000.0
2009-06-29 22:25:00,1.15665,1.15665,1.1566,1.1566,52600000.0
2009-06-29 22:26:00,1.1566,1.1566,1.1566,1.1566,1200000.0
2009-06-29 22:27:00,1.1567,1.1567,1.1565,1.1566,21500000.0
2009-06-29 22:28:00,1.1566,1.1567,1.1566,1.1566,20000000.0
2009-06-29 22:29:00,1.1566,1.1567,1.1566,1.1566,25500001.0
2009-06-29 22:30:00,1.1567,1.1567,1.1566,1.1567,59400000.0
2009-06-29 22:31:00,1.15665,1.1567,1.15665,1.15665,8000000.0
2009-06-29 22:32:00,1.15675,1.15675,1.1565,1.1566,50400000.0
2009-06-29 22:33:00,1.15646,1.15652,1.1564,1.15646,174200000.0
2009-06-29 22:34:00,1.15665,1.15675,1.15665,1.15675,3600000.0
2009-06-29 22:35:00,1.15675,1.1568,1.15665,1.15665,29800000.0
2009-06-29 22:36:00,1.15665,1.15675,1.1566,1.1567,46800000.0
2009-06-29 22:37:00,1.1568,1.1568,1.1567,1.1567,42200000.0
2009-06-29 22:38:00,1.1568,1.1568,1.1566,1.1566,31400000.0
2009-06-29 22:39:00,1.15655,1.15655,1.1562,1.15625,93000000.0
2009-06-29 22:40:00,1.15635,1.1565,1.1563,1.1565,25400000.0
2009-06-29 22:41:00,1.1565,1.1566,1.1564,1.15655,31000000.0
2009-06-29 22:42:00,1.15665,1.1567,1.1565,1.1567,46000000.0
2009-06-29 22:43:00,1.1567,1.1567,1.1565,1.15665,18400000.0
2009-06-29 22:44:00,1.15665,1.15665,1.1563,1.1564,23200000.0
2009-06-29 22:45:00,1.1564,1.1565,1.1564,1.1565,19400000.0
2009-06-29 22:46:00,1.1564,1.1564,1.1564,1.1564,28200000.0
2009-06-29 22:47:00,1.1564,1.1564,1.15605,1.1563,50400000.0
2009-06-29 22:48:00,1.1562,1.1562,1.1561,1.1562,31000000.0
2009-06-29 22:49:00,1.1562,1.1562,1.15595,1.15605,7400000.0
2009-06-29 22:50:00,1.1561,1.1561,1.1558,1.156,42600000.0
2009-06-29 22:51:00,1.156,1.156,1.156,1.156,26200000.0
2009-06-29 22:52:00,1.156,1.1561,1.1559,1.156,81800000.0
2009-06-29 22:53:00,1.1561,1.1563,1.15595,1.1563,85600000.0
2009-06-29 22:54:00,1.1563,1.1563,1.15595,1.156,19000000.0
2009-06-29 22:55:00,1.156,1.1561,1.15595,1.15605,38600000.0
2009-06-29 22:56:00,1.15615,1.15615,1.156,1.156,2000000.0
2009-06-29 22:57:00,1.15615,1.1562,1.15605,1.15605,36000000.0
2009-06-29 22:58:00,1.15605,1.1561,1.15605,1.15605,49600000.0
2009-06-29 22:59:00,1.15605,1.1561,1.15605,1.1561,15600000.0
2009-06-29 23:00:00,1.1561,1.15615,1.1561,1.15615,21000000.0
2009-06-29 23:01:00,1.15591,1.15635,1.15586,1.15635,86200000.0
2009-06-29 23:02:00,1.1566,1.1566,1.15635,1.1565,16800000.0
2009-06-29 23:03:00,1.15655,1.15655,1.15655,1.15655,1000000.0
2009-06-29 23:04:00,1.15658,1.15658,1.15607,1.15607,261200012.0
2009-06-29 23:05:00,1.1566,1.1566,1.1566,1.1566,8400000.0
2009-06-29 23:06:00,1.1564,1.15645,1.15605,1.15605,27000000.0
2009-06-29 23:07:00,1.15625,1.15625,1.15625,1.15625,8400000.0
2009-06-29 23:08:00,1.1564,1.1565,1.1564,1.1565,3000000.0
2009-06-29 23:09:00,1.15621,1.15662,1.15621,1.15662,48400000.0
2009-06-29 23:10:00,1.15663,1.15663,1.15648,1.15663,20300000.0
2009-06-29 23:11:00,1.1567,1.1569,1.1567,1.1569,97800000.0
2009-06-29 23:12:00,1.15668,1.15685,1.15658,1.15682,1675800022.0
2009-06-29 23:13:00,1.1568,1.15687,1.15673,1.15687,790600016.0
2009-06-29 23:14:00,1.1569,1.1569,1.1569,1.1569,2400000.0
2009-06-29 23:15:00,1.15669,1.15676,1.15667,1.15676,440000020.0
2009-06-29 23:16:00,1.15662,1.15672,1.15662,1.15672,103200006.0
2009-06-29 23:17:00,1.157,1.157,1.1569,1.1569,23800000.0
2009-06-29 23:18:00,1.157,1.157,1.1567,1.1569,33000000.0
2009-06-29 23:19:00,1.1569,1.15715,1.15685,1.15685,9400000.0
2009-06-29 23:20:00,1.1569,1.1569,1.1569,1.1569,1200000.0
2009-06-29 23:21:00,1.1569,1.1569,1.1569,1.1569,1200000.0
2009-06-29 23:22:00,1.1569,1.1569,1.1569,1.1569,1200000.0
2009-06-29 23:23:00,1.1569,1.15695,1.1569,1.15695,6400000.0
2009-06-29 23:24:00,1.157,1.157,1.157,1.157,2200000.0
2009-06-29 23:25:00,1.157,1.157,1.157,1.157,1200000.0
2009-06-29 23:26:00,1.1565,1.1565,1.1564,1.1564,8600000.0
2009-06-29 23:27:00,1.1565,1.1565,1.1565,1.1565,1000000.0
2009-06-29 23:28:00,1.1566,1.1566,1.1566,1.1566,2400000.0
2009-06-29 23:29:00,1.1566,1.1566,1.1566,1.1566,14000000.0
2009-06-29 23:30:00,1.1565,1.1565,1.1565,1.1565,1200000.0
2009-06-29 23:31:00,1.15655,1.15665,1.1565,1.1565,6000000.0
2009-06-29 23:32:00,1.1566,1.1566,1.1566,1.1566,1000000.0
2009-06-29 23:33:00,1.15642,1.15648,1.15633,1.15634,24400000.0
2009-06-29 23:34:00,1.15627,1.15652,1.15627,1.15652,9400000.0
2009-06-29 23:35:00,1.15665,1.15665,1.15665,1.15665,4000000.0
2009-06-29 23:36:00,1.15657,1.15657,1.15639,1.15655,42400000.0
2009-06-29 23:37:00,1.1565,1.15662,1.15647,1.15658,38200000.0
2009-06-29 23:38:00,1.15655,1.15665,1.15655,1.15665,6200000.0
2009-06-29 23:39:00,1.15637,1.15656,1.15637,1.15653,228000004.0
2009-06-29 23:40:00,1.15654,1.15659,1.15646,1.15655,242599994.0
2009-06-29 23:41:00,1.15658,1.1566,1.15645,1.1565,183599996.0
2009-06-29 23:42:00,1.1566,1.157,1.1566,1.1566,12200000.0
2009-06-29 23:43:00,1.1567,1.15685,1.15665,1.15685,12800000.0
2009-06-29 23:44:00,1.15685,1.15685,1.15685,1.15685,8200000.0
2009-06-29 23:45:00,1.15685,1.15685,1.15685,1.15685,3200000.0
2009-06-29 23:46:00,1.1568,1.1568,1.15625,1.1564,8000000.0
2009-06-29 23:47:00,1.1564,1.1564,1.1564,1.1564,1000000.0
2009-06-29 23:48:00,1.15643,1.15648,1.15643,1.15643,32000000.0
2009-06-29 23:49:00,1.15643,1.15643,1.15643,1.15643,8000000.0
2009-06-29 23:50:00,1.15646,1.15646,1.1564,1.1564,8000000.0
2009-06-29 23:51:00,1.15645,1.15645,1.15645,1.15645,1000000.0
2009-06-29 23:52:00,1.15655,1.15655,1.15655,1.15655,4000000.0
2009-06-29 23:53:00,1.15646,1.15656,1.15639,1.15656,14800000.0
2009-06-29 23:54:00,1.15665,1.1573,1.15665,1.15665,18000000.0
2009-06-29 23:55:00,1.1569,1.1569,1.1567,1.15685,38200000.0
2009-06-29 23:56:00,1.15665,1.1567,1.15665,1.15665,7600000.0
2009-06-29 23:57:00,1.1566,1.15675,1.1565,1.15655,11200000.0
2009-06-29 23:58:00,1.15655,1.15675,1.15655,1.1567,7200000.0
2009-06-29 23:59:00,1.15649,1.15662,1.15634,1.15634,13400000.0
2009-06-30 00:00:00,1.15655,1.15655,1.15655,1.15655,2200000.0
2009-06-30 00:01:00,1.15648,1.15648,1.15637,1.15638,67800000.0
2009-06-30 00:02:00,1.15618,1.15618,1.15608,1.15613,152600002.0
2009-06-30 00:03:00,1.1566,1.1569,1.15655,1.1569,25800000.0
2009-06-30 00:04:00,1.15655,1.1566,1.15655,1.1566,14200000.0
2009-06-30 00:05:00,1.1568,1.157,1.15655,1.1568,46000000.0
2009-06-30 00:06:00,1.1568,1.15685,1.1567,1.15685,15000000.0
2009-06-30 00:07:00,1.1569,1.15715,1.1567,1.1567,39200000.0
2009-06-30 00:08:00,1.157,1.1571,1.1567,1.157,16400000.0
2009-06-30 00:09:00,1.1571,1.1571,1.15665,1.15665,23000000.0
2009-06-30 00:10:00,1.1569,1.1569,1.15665,1.15685,45400000.0
2009-06-30 00:11:00,1.15685,1.15685,1.15665,1.15685,26000000.0
2009-06-30 00:12:00,1.1569,1.1569,1.15665,1.1567,32400000.0
2009-06-30 00:13:00,1.15675,1.15715,1.15655,1.1569,34800000.0
2009-06-30 00:14:00,1.1569,1.1571,1.1564,1.1564,21000000.0
2009-06-30 00:15:00,1.15655,1.1569,1.15635,1.15675,30600000.0
2009-06-30 00:16:00,1.1568,1.1569,1.1568,1.1568,31800000.0
2009-06-30 00:17:00,1.157,1.1571,1.1567,1.1567,3200000.0
2009-06-30 00:18:00,1.157,1.1571,1.1567,1.1568,16400000.0
2009-06-30 00:19:00,1.1569,1.1569,1.1568,1.1568,10200000.0
2009-06-30 00:20:00,1.157,1.157,1.157,1.157,2200000.0
2009-06-30 00:21:00,1.157,1.1571,1.1567,1.157,17600000.0
2009-06-30 00:22:00,1.1567,1.1571,1.15665,1.15665,19000000.0
2009-06-30 00:23:00,1.157,1.1571,1.15665,1.15665,26200000.0
2009-06-30 00:24:00,1.157,1.1571,1.1569,1.1571,13600000.0
2009-06-30 00:25:00,1.1571,1.1571,1.1567,1.1568,13400000.0
2009-06-30 00:26:00,1.157,1.1571,1.1567,1.1569,8800000.0
2009-06-30 00:27:00,1.1569,1.1571,1.15655,1.1571,49600000.0
2009-06-30 00:28:00,1.1571,1.1571,1.1571,1.1571,6000000.0
2009-06-30 00:29:00,1.15725,1.15725,1.15725,1.15725,9600000.0
2009-06-30 00:30:00,1.15703,1.15717,1.15703,1.15705,15800000.0
2009-06-30 00:31:00,1.15725,1.15725,1.15725,1.15725,14400000.0
2009-06-30 00:32:00,1.1571,1.1571,1.15645,1.157,49200000.0
2009-06-30 00:33:00,1.1568,1.15685,1.15675,1.15685,30400000.0
2009-06-30 00:34:00,1.1569,1.1569,1.1569,1.1569,24000000.0
2009-06-30 00:35:00,1.1569,1.1569,1.1569,1.1569,49200000.0
2009-06-30 00:36:00,1.1569,1.1571,1.1569,1.1569,29800000.0
2009-06-30 00:37:00,1.1569,1.1569,1.1568,1.1569,23800000.0
2009-06-30 00:38:00,1.1569,1.1569,1.15645,1.15655,34400000.0
2009-06-30 00:39:00,1.1568,1.1569,1.15645,1.15645,16600000.0
2009-06-30 00:40:00,1.1567,1.1568,1.15645,1.1568,20600000.0
2009-06-30 00:41:00,1.1568,1.1568,1.1564,1.1564,25600000.0
2009-06-30 00:42:00,1.1567,1.1568,1.1564,1.1565,17000000.0
2009-06-30 00:43:00,1.1565,1.1568,1.1565,1.15655,54600000.0
2009-06-30 00:44:00,1.1568,1.15725,1.15655,1.1568,38400000.0
2009-06-30 00:45:00,1.1568,1.1569,1.1565,1.1566,24000000.0
2009-06-30 00:46:00,1.1566,1.1568,1.1566,1.1568,6600000.0
2009-06-30 00:47:00,1.1569,1.1569,1.1565,1.1567,12800000.0
2009-06-30 00:48:00,1.15675,1.1568,1.15655,1.15655,11800000.0
2009-06-30 00:49:00,1.1566,1.1568,1.15655,1.15655,15600000.0
2009-06-30 00:50:00,1.15675,1.1568,1.15645,1.15675,27600000.0
2009-06-30 00:51:00,1.1568,1.1568,1.15655,1.15675,13600000.0
2009-06-30 00:52:00,1.1568,1.1568,1.1564,1.1564,39000000.0
2009-06-30 00:53:00,1.1565,1.1567,1.15645,1.1566,32400000.0
2009-06-30 00:54:00,1.1566,1.15675,1.1565,1.1566,112400000.0
2009-06-30 00:55:00,1.1567,1.1567,1.1565,1.15665,78800000.0
2009-06-30 00:56:00,1.15665,1.1569,1.15655,1.1568,135800000.0
2009-06-30 00:57:00,1.1569,1.1569,1.1564,1.1564,119300000.0
2009-06-30 00:58:00,1.1564,1.1565,1.1564,1.1565,62800000.0
2009-06-30 00:59:00,1.1565,1.15655,1.15645,1.15655,21000000.0
2009-06-30 01:00:00,1.1566,1.1566,1.1565,1.1565,37600000.0
2009-06-30 01:01:00,1.1565,1.1568,1.1565,1.1565,115600000.0
2009-06-30 01:02:00,1.1565,1.1569,1.1565,1.1567,54200000.0
2009-06-30 01:03:00,1.1567,1.1568,1.15655,1.1566,32600000.0
2009-06-30 01:04:00,1.1565,1.157,1.1565,1.1567,84600000.0
2009-06-30 01:05:00,1.1567,1.15695,1.15655,1.1568,66000000.0
2009-06-30 01:06:00,1.1568,1.1571,1.1567,1.1569,48400000.0
2009-06-30 01:07:00,1.15695,1.15705,1.15695,1.157,46400000.0
2009-06-30 01:08:00,1.15695,1.15695,1.15625,1.15625,34200000.0
2009-06-30 01:09:00,1.15621,1.15636,1.15621,1.15636,16200000.0
2009-06-30 01:10:00,1.1565,1.1565,1.1564,1.1564,66000000.0
2009-06-30 01:11:00,1.15645,1.15645,1.15635,1.1564,19200000.0
2009-06-30 01:12:00,1.1564,1.1564,1.15635,1.15635,25400000.0
2009-06-30 01:13:00,1.1564,1.1564,1.15635,1.15635,13400000.0
2009-06-30 01:14:00,1.1564,1.1567,1.15635,1.15645,15800000.0
2009-06-30 01:15:00,1.15665,1.1567,1.15625,1.1564,22000000.0
2009-06-30 01:16:00,1.1564,1.1564,1.1556,1.15625,132800000.0
2009-06-30 01:17:00,1.15625,1.15625,1.15625,1.15625,8400000.0
2009-06-30 01:18:00,1.1558,1.1558,1.15545,1.1556,98800000.0
2009-06-30 01:19:00,1.1556,1.1557,1.1555,1.15555,26800000.0
2009-06-30 01:20:00,1.1556,1.1559,1.15555,1.1559,24000000.0
2009-06-30 01:21:00,1.1559,1.1559,1.1555,1.1557,19600000.0
2009-06-30 01:22:00,1.1557,1.1559,1.15555,1.15565,26400000.0
2009-06-30 01:23:00,1.15585,1.1559,1.15585,1.15585,14800000.0
2009-06-30 01:24:00,1.1559,1.1559,1.15585,1.15585,7800000.0
2009-06-30 01:25:00,1.15585,1.1559,1.15525,1.15525,104200000.0
2009-06-30 01:26:00,1.1553,1.1553,1.15525,1.15525,101800000.0
2009-06-30 01:27:00,1.15525,1.1553,1.15525,1.15525,48400000.0
2009-06-30 01:28:00,1.15525,1.15525,1.1552,1.1552,57400000.0
2009-06-30 01:29:00,1.1552,1.1552,1.15495,1.15515,66800000.0
2009-06-30 01:30:00,1.15515,1.1552,1.155,1.1552,15400000.0
2009-06-30 01:31:00,1.1552,1.1552,1.155,1.15505,59600000.0
2009-06-30 01:32:00,1.1551,1.1552,1.15495,1.15495,18000000.0
2009-06-30 01:33:00,1.1551,1.1553,1.155,1.1553,24600000.0
2009-06-30 01:34:00,1.15525,1.1555,1.1551,1.1553,57400000.0
2009-06-30 01:35:00,1.1552,1.1553,1.1552,1.15525,35600000.0
2009-06-30 01:36:00,1.15525,1.15545,1.1551,1.1551,42200000.0
2009-06-30 01:37:00,1.1552,1.1553,1.15505,1.15525,33600000.0
2009-06-30 01:38:00,1.15525,1.1553,1.1551,1.15525,13600000.0
2009-06-30 01:39:00,1.1553,1.15535,1.15505,1.15505,13800000.0
2009-06-30 01:40:00,1.1552,1.1552,1.15485,1.1549,180400006.0
2009-06-30 01:41:00,1.155,1.1551,1.1549,1.15505,1064800023.0
2009-06-30 01:42:00,1.155,1.15505,1.15495,1.15505,79400000.0
2009-06-30 01:43:00,1.15505,1.15505,1.15505,1.15505,39600000.0
2009-06-30 01:44:00,1.15505,1.15505,1.155,1.15505,141800000.0
2009-06-30 01:45:00,1.15505,1.1551,1.15505,1.1551,75200000.0
2009-06-30 01:46:00,1.1551,1.1551,1.15505,1.15505,123600000.0
2009-06-30 01:47:00,1.1552,1.1552,1.1551,1.1551,4400000.0
2009-06-30 01:48:00,1.1551,1.15535,1.1551,1.15535,56000000.0
2009-06-30 01:49:00,1.1553,1.1555,1.15505,1.15505,75600000.0
2009-06-30 01:50:00,1.15525,1.1555,1.15505,1.1551,34400000.0
2009-06-30 01:51:00,1.15525,1.15525,1.1551,1.1551,12200000.0
2009-06-30 01:52:00,1.15525,1.15525,1.15515,1.15525,11200000.0
2009-06-30 01:53:00,1.15525,1.1553,1.1551,1.1552,74600000.0
2009-06-30 01:54:00,1.15525,1.1553,1.15495,1.1552,49200000.0
2009-06-30 01:55:00,1.1552,1.1556,1.1552,1.1556,234200008.0
2009-06-30 01:56:00,1.1556,1.15595,1.1552,1.15595,199799998.0
2009-06-30 01:57:00,1.15595,1.15595,1.15595,1.15595,252799999.0
2009-06-30 01:58:00,1.15595,1.1564,1.15575,1.15575,275199993.0
2009-06-30 01:59:00,1.1559,1.1559,1.15565,1.1557,44200000.0
2009-06-30 02:00:00,1.1557,1.1557,1.1555,1.15555,70000000.0
2009-06-30 02:01:00,1.15555,1.15555,1.1555,1.1555,34800000.0
2009-06-30 02:02:00,1.1555,1.1556,1.1555,1.15555,15200000.0
2009-06-30 02:03:00,1.1555,1.1559,1.15545,1.1559,18200000.0
2009-06-30 02:04:00,1.1559,1.1559,1.1559,1.1559,3600000.0
2009-06-30 02:05:00,1.1559,1.1559,1.1552,1.1555,66600000.0
2009-06-30 02:06:00,1.1555,1.1555,1.15535,1.15535,49200000.0
2009-06-30 02:07:00,1.15535,1.15545,1.15535,1.15545,58600000.0
2009-06-30 02:08:00,1.15545,1.15545,1.1552,1.1553,54400000.0
2009-06-30 02:09:00,1.15535,1.1556,1.1551,1.15535,48200000.0
2009-06-30 02:10:00,1.15525,1.15585,1.15515,1.1555,119400000.0
2009-06-30 02:11:00,1.1555,1.1555,1.15525,1.15545,31600000.0
2009-06-30 02:12:00,1.15545,1.15545,1.15545,1.15545,92400000.0
2009-06-30 02:13:00,1.15545,1.15595,1.1553,1.15575,135800000.0
2009-06-30 02:14:00,1.15575,1.15575,1.15535,1.15545,58200000.0
2009-06-30 02:15:00,1.15545,1.15545,1.1552,1.15525,35400000.0
2009-06-30 02:16:00,1.15508,1.15557,1.15508,1.15525,66400000.0
2009-06-30 02:17:00,1.15525,1.15525,1.15525,1.15525,25800000.0
2009-06-30 02:18:00,1.15525,1.15545,1.15525,1.15545,48400000.0
2009-06-30 02:19:00,1.15545,1.15545,1.15545,1.15545,12000000.0
2009-06-30 02:20:00,1.15539,1.15547,1.15529,1.15535,25600000.0
2009-06-30 02:21:00,1.15545,1.15545,1.15545,1.15545,8000000.0
2009-06-30 02:22:00,1.15539,1.15541,1.15521,1.15522,14400000.0
2009-06-30 02:23:00,1.15552,1.15555,1.15552,1.15555,10800000.0
2009-06-30 02:24:00,1.15545,1.15545,1.15545,1.15545,11600000.0
2009-06-30 02:25:00,1.15575,1.15575,1.15535,1.15535,5000000.0
2009-06-30 02:26:00,1.15537,1.15551,1.15529,1.15544,41000000.0
2009-06-30 02:27:00,1.15526,1.15548,1.15522,1.15522,64200000.0
2009-06-30 02:28:00,1.15542,1.15542,1.15522,1.15522,75200000.0
2009-06-30 02:29:00,1.15528,1.1554,1.1552,1.1554,18000000.0
2009-06-30 02:30:00,1.15545,1.15545,1.15545,1.15545,5200000.0
2009-06-30 02:31:00,1.15519,1.15525,1.15519,1.15525,14400000.0
2009-06-30 02:32:00,1.15528,1.15555,1.15528,1.15555,45000000.0
2009-06-30 02:33:00,1.15545,1.15545,1.15528,1.15528,42800000.0
2009-06-30 02:34:00,1.1553,1.1553,1.15524,1.15524,2200000.0
2009-06-30 02:35:00,1.1554,1.1554,1.1554,1.1554,1000000.0
2009-06-30 02:36:00,1.15548,1.15548,1.1554,1.1554,5400000.0
2009-06-30 02:37:00,1.15545,1.15545,1.15545,1.15545,3600000.0
2009-06-30 02:38:00,1.1555,1.15555,1.1555,1.15555,5000000.0
2009-06-30 02:39:00,1.15545,1.15545,1.15545,1.15545,18000000.0
2009-06-30 02:40:00,1.15545,1.15545,1.15545,1.15545,14400000.0
2009-06-30 02:41:00,1.15545,1.15545,1.15545,1.15545,16200000.0
2009-06-30 02:42:00,1.15545,1.15545,1.15545,1.15545,19800000.0
2009-06-30 02:43:00,1.15545,1.15545,1.15545,1.15545,21600000.0
2009-06-30 02:44:00,1.15555,1.15555,1.15555,1.15555,25400000.0
2009-06-30 02:45:00,1.15555,1.15555,1.15555,1.15555,28800000.0
2009-06-30 02:46:00,1.15555,1.15555,1.15555,1.15555,12600000.0
2009-06-30 02:47:00,1.15555,1.15555,1.15555,1.15555,25200000.0
2009-06-30 02:48:00,1.15555,1.15555,1.15555,1.15555,25200000.0
2009-06-30 02:49:00,1.15555,1.15555,1.15555,1.15555,19800000.0
2009-06-30 02:50:00,1.15555,1.15555,1.15555,1.15555,16200000.0
2009-06-30 02:51:00,1.15555,1.1559,1.15555,1.15575,104800000.0
2009-06-30 02:52:00,1.15575,1.15625,1.1557,1.15595,92200000.0
2009-06-30 02:53:00,1.15595,1.15625,1.1559,1.15595,36800000.0
2009-06-30 02:54:00,1.15595,1.15645,1.1558,1.1561,80000000.0
2009-06-30 02:55:00,1.1561,1.1561,1.1555,1.1555,122200000.0
2009-06-30 02:56:00,1.1555,1.15555,1.15545,1.15545,49000000.0
2009-06-30 02:57:00,1.1553,1.1555,1.15515,1.1553,26600000.0
2009-06-30 02:58:00,1.1553,1.1553,1.15525,1.15525,101400000.0
2009-06-30 02:59:00,1.15525,1.15525,1.15525,1.15525,45600000.0
2009-06-30 03:00:00,1.15525,1.1554,1.1552,1.15525,144800000.0
2009-06-30 03:01:00,1.15525,1.15525,1.1552,1.1552,58000000.0
2009-06-30 03:02:00,1.15501,1.15519,1.15501,1.15506,33000000.0
2009-06-30 03:03:00,1.15525,1.15525,1.15525,1.15525,1000000.0
2009-06-30 03:04:00,1.15517,1.15517,1.15483,1.15507,87200000.0
2009-06-30 03:05:00,1.15525,1.15525,1.15525,1.15525,44400000.0
2009-06-30 03:06:00,1.15525,1.15525,1.15525,1.15525,80400000.0
2009-06-30 03:07:00,1.15525,1.15525,1.1549,1.1549,106600002.0
2009-06-30 03:08:00,1.15495,1.15505,1.15495,1.15505,486400016.0
2009-06-30 03:09:00,1.15505,1.15505,1.15505,1.15505,187200000.0
2009-06-30 03:10:00,1.15505,1.15505,1.15495,1.15505,356800013.0
2009-06-30 03:11:00,1.15495,1.15495,1.15495,1.15495,1099599988.0
2009-06-30 03:12:00,1.1551,1.1553,1.1549,1.1551,159600002.0
2009-06-30 03:13:00,1.15515,1.1553,1.15515,1.15525,105600000.0
2009-06-30 03:14:00,1.15535,1.1555,1.1552,1.15525,134800000.0
2009-06-30 03:15:00,1.15525,1.15535,1.15525,1.15535,188000000.0
2009-06-30 03:16:00,1.15535,1.15545,1.1552,1.15525,176000000.0
2009-06-30 03:17:00,1.15525,1.15525,1.15505,1.15515,44600000.0
2009-06-30 03:18:00,1.15515,1.15525,1.1551,1.15525,24400000.0
2009-06-30 03:19:00,1.1553,1.1553,1.15525,1.1553,9400000.0
2009-06-30 03:20:00,1.1553,1.1553,1.15525,1.1553,20600000.0
2009-06-30 03:21:00,1.1553,1.1553,1.15525,1.1553,26400000.0
2009-06-30 03:22:00,1.15498,1.15525,1.15494,1.15525,34800000.0
2009-06-30 03:23:00,1.15512,1.15524,1.1551,1.15522,20000000.0
2009-06-30 03:24:00,1.1553,1.1553,1.1553,1.1553,2200000.0
2009-06-30 03:25:00,1.15535,1.15545,1.15535,1.15545,17200000.0
2009-06-30 03:26:00,1.15545,1.1555,1.15545,1.15545,45200000.0
2009-06-30 03:27:00,1.15545,1.15545,1.15545,1.15545,39200000.0
2009-06-30 03:28:00,1.15545,1.1556,1.15545,1.1555,40600000.0
2009-06-30 03:29:00,1.1556,1.1556,1.1555,1.1556,15800000.0
2009-06-30 03:30:00,1.1556,1.1557,1.1556,1.1556,5400000.0
2009-06-30 03:31:00,1.1557,1.1558,1.1555,1.1555,23600000.0
2009-06-30 03:32:00,1.1556,1.1556,1.15535,1.15535,23600000.0
2009-06-30 03:33:00,1.1554,1.1557,1.15525,1.15535,43000000.0
2009-06-30 03:34:00,1.15533,1.15563,1.15533,1.15535,19000000.0
2009-06-30 03:35:00,1.15551,1.15569,1.15532,1.15569,35400000.0
2009-06-30 03:36:00,1.15535,1.15545,1.15535,1.15535,53800000.0
2009-06-30 03:37:00,1.15535,1.1555,1.15535,1.1555,35800000.0
2009-06-30 03:38:00,1.1555,1.1555,1.1552,1.15525,42800000.0
2009-06-30 03:39:00,1.15525,1.15525,1.15515,1.15515,123200000.0
2009-06-30 03:40:00,1.1552,1.1553,1.15515,1.1553,91600002.0
2009-06-30 03:41:00,1.1553,1.15545,1.15525,1.1553,75200000.0
2009-06-30 03:42:00,1.1552,1.1553,1.1552,1.1553,22400000.0
2009-06-30 03:43:00,1.1553,1.1554,1.1553,1.15535,73200000.0
2009-06-30 03:44:00,1.15486,1.15533,1.15486,1.1551,82400000.0
2009-06-30 03:45:00,1.15504,1.15522,1.15491,1.15503,61400000.0
2009-06-30 03:46:00,1.15491,1.15498,1.15477,1.15497,14600000.0
2009-06-30 03:47:00,1.15535,1.1554,1.15535,1.1554,38000000.0
2009-06-30 03:48:00,1.1554,1.1554,1.1554,1.1554,2800000.0
2009-06-30 03:49:00,1.1554,1.1554,1.1554,1.1554,4800000.0
2009-06-30 03:50:00,1.1554,1.1554,1.1554,1.1554,3200000.0
2009-06-30 03:51:00,1.1554,1.1554,1.1554,1.1554,19200000.0
2009-06-30 03:52:00,1.1554,1.1554,1.1554,1.1554,10200000.0
2009-06-30 03:53:00,1.1554,1.1554,1.1554,1.1554,12000000.0
2009-06-30 03:54:00,1.1554,1.1554,1.1553,1.1554,58200000.0
2009-06-30 03:55:00,1.15535,1.15535,1.15525,1.1553,135200003.0
2009-06-30 03:56:00,1.15535,1.15535,1.1553,1.1553,41200000.0
2009-06-30 03:57:00,1.15535,1.15545,1.15525,1.15545,219800006.0
2009-06-30 03:58:00,1.15545,1.15545,1.15535,1.1554,64599999.0
2009-06-30 03:59:00,1.15555,1.15555,1.15525,1.15525,43399999.0
2009-06-30 04:00:00,1.15525,1.15535,1.15525,1.15535,13400000.0
2009-06-30 04:01:00,1.15493,1.15525,1.15483,1.15515,18000000.0
2009-06-30 04:02:00,1.1554,1.1554,1.1554,1.1554,6000000.0
2009-06-30 04:03:00,1.1554,1.1555,1.1554,1.1555,34400000.0
2009-06-30 04:04:00,1.1555,1.1555,1.1555,1.1555,14200000.0
2009-06-30 04:05:00,1.1557,1.1557,1.15545,1.1555,8000000.0
2009-06-30 04:06:00,1.1555,1.15555,1.1555,1.15555,14800000.0
2009-06-30 04:07:00,1.15555,1.15555,1.15555,1.15555,9800000.0
2009-06-30 04:08:00,1.1556,1.1556,1.15555,1.15555,15400000.0
2009-06-30 04:09:00,1.15547,1.15558,1.15545,1.15558,11400000.0
2009-06-30 04:10:00,1.15547,1.15547,1.1553,1.15545,27800000.0
2009-06-30 04:11:00,1.15555,1.15555,1.15555,1.15555,32000000.0
2009-06-30 04:12:00,1.1556,1.1556,1.1556,1.1556,2200000.0
2009-06-30 04:13:00,1.15555,1.15555,1.15555,1.15555,12000000.0
2009-06-30 04:14:00,1.15555,1.15555,1.15555,1.15555,11600000.0
2009-06-30 04:15:00,1.15555,1.15555,1.15555,1.15555,4000000.0
2009-06-30 04:16:00,1.15565,1.15565,1.15545,1.15545,30400000.0
2009-06-30 04:17:00,1.1555,1.1555,1.1552,1.15545,171799999.0
2009-06-30 04:18:00,1.1555,1.1555,1.1552,1.1554,579199999.0
2009-06-30 04:19:00,1.1554,1.1555,1.15535,1.1555,58400000.0
2009-06-30 04:20:00,1.1555,1.1555,1.1555,1.1555,32000000.0
2009-06-30 04:21:00,1.1555,1.15555,1.1555,1.1555,30400000.0
2009-06-30 04:22:00,1.15555,1.15555,1.15555,1.15555,6400000.0
2009-06-30 04:23:00,1.1555,1.15555,1.1555,1.15555,13000000.0
2009-06-30 04:24:00,1.15555,1.15555,1.1555,1.1555,15400000.0
2009-06-30 04:25:00,1.1555,1.1555,1.1555,1.1555,9200000.0
2009-06-30 04:26:00,1.1555,1.1555,1.1555,1.1555,7600000.0
2009-06-30 04:27:00,1.1554,1.1554,1.1553,1.1553,4800000.0
2009-06-30 04:28:00,1.1553,1.1555,1.15525,1.15525,164799997.0
2009-06-30 04:29:00,1.15507,1.15517,1.15495,1.15506,11000000.0
2009-06-30 04:30:00,1.1553,1.1553,1.1553,1.1553,14600000.0
2009-06-30 04:31:00,1.15502,1.15508,1.15495,1.15508,126200000.0
2009-06-30 04:32:00,1.1553,1.1553,1.1553,1.1553,4200000.0
2009-06-30 04:33:00,1.1553,1.1553,1.1553,1.1553,1800000.0
2009-06-30 04:34:00,1.15504,1.15506,1.15493,1.15503,16200000.0
2009-06-30 04:35:00,1.15504,1.1551,1.15496,1.15496,12800000.0
2009-06-30 04:36:00,1.15483,1.15511,1.15483,1.15511,12200000.0
2009-06-30 04:37:00,1.1551,1.15512,1.15508,1.15508,24600000.0
2009-06-30 04:38:00,1.1553,1.1553,1.1553,1.1553,3600000.0
2009-06-30 04:39:00,1.1553,1.1553,1.15525,1.15525,39000002.0
2009-06-30 04:40:00,1.15505,1.15505,1.15505,1.15505,20000000.0
2009-06-30 04:41:00,1.15515,1.15515,1.15505,1.15505,45800000.0
2009-06-30 04:42:00,1.15505,1.15505,1.15495,1.15495,547400021.0
2009-06-30 04:43:00,1.15495,1.15495,1.15495,1.15495,103200006.0
2009-06-30 04:44:00,1.15495,1.15495,1.15495,1.15495,504000020.0
2009-06-30 04:45:00,1.15495,1.15495,1.15495,1.15495,398400012.0
2009-06-30 04:46:00,1.15505,1.15505,1.15495,1.15495,1330400034.0
2009-06-30 04:47:00,1.15495,1.15495,1.15445,1.15455,1116000004.0
2009-06-30 04:48:00,1.1546,1.1547,1.15455,1.15455,41800000.0
2009-06-30 04:49:00,1.15455,1.15455,1.15455,1.15455,30400000.0
2009-06-30 04:50:00,1.15465,1.15475,1.15465,1.15475,17000000.0
2009-06-30 04:51:00,1.15475,1.15475,1.15465,1.15465,16200000.0
2009-06-30 04:52:00,1.15465,1.15465,1.15465,1.15465,7200000.0
2009-06-30 04:53:00,1.15465,1.15465,1.15455,1.15455,48200000.0
2009-06-30 04:54:00,1.15426,1.15433,1.15421,1.15433,21200000.0
2009-06-30 04:55:00,1.15455,1.15455,1.15445,1.15445,255000012.0
2009-06-30 04:56:00,1.15455,1.15455,1.15455,1.15455,4000000.0
2009-06-30 04:57:00,1.15418,1.15441,1.15402,1.15441,24600000.0
2009-06-30 04:58:00,1.15431,1.15438,1.15414,1.15415,15400000.0
2009-06-30 04:59:00,1.15444,1.15444,1.15404,1.15417,29200000.0
2009-06-30 05:00:00,1.15445,1.15445,1.15445,1.15445,137600008.0
2009-06-30 05:01:00,1.15445,1.15445,1.15445,1.15445,516000030.0
2009-06-30 05:02:00,1.15445,1.15445,1.15445,1.15445,206400012.0
2009-06-30 05:03:00,1.15445,1.15455,1.15445,1.15455,123200006.0
2009-06-30 05:04:00,1.15455,1.15465,1.15455,1.15455,45000000.0
2009-06-30 05:05:00,1.15455,1.15465,1.15455,1.15455,31000000.0
2009-06-30 05:06:00,1.15433,1.15433,1.15413,1.15418,41200000.0
2009-06-30 05:07:00,1.1545,1.1545,1.15445,1.15445,77200004.0
2009-06-30 05:08:00,1.15445,1.1545,1.15445,1.15445,109400006.0
2009-06-30 05:09:00,1.15438,1.15446,1.15438,1.15446,11000000.0
2009-06-30 05:10:00,1.15445,1.15455,1.15445,1.15455,190600010.0
2009-06-30 05:11:00,1.15415,1.15448,1.15415,1.15448,86000000.0
2009-06-30 05:12:00,1.15455,1.15465,1.15455,1.15465,13600000.0
2009-06-30 05:13:00,1.15465,1.15465,1.15455,1.15455,16600000.0
2009-06-30 05:14:00,1.15455,1.1552,1.15455,1.1551,100400000.0
2009-06-30 05:15:00,1.1551,1.1551,1.155,1.155,17400000.0
2009-06-30 05:16:00,1.15525,1.15545,1.15525,1.15545,43000000.0
2009-06-30 05:17:00,1.1555,1.1555,1.1551,1.15515,24400000.0
2009-06-30 05:18:00,1.1552,1.1552,1.1551,1.1551,4800000.0
2009-06-30 05:19:00,1.1552,1.1552,1.1552,1.1552,6800000.0
2009-06-30 05:20:00,1.1553,1.1553,1.155,1.1553,26600000.0
2009-06-30 05:21:00,1.1553,1.15545,1.1552,1.1553,70600000.0
2009-06-30 05:22:00,1.1553,1.1553,1.15525,1.1553,9000000.0
2009-06-30 05:23:00,1.15535,1.15535,1.15535,1.15535,5600000.0
2009-06-30 05:24:00,1.15535,1.1554,1.1553,1.1554,11000000.0
2009-06-30 05:25:00,1.1555,1.1555,1.15525,1.1554,18800000.0
2009-06-30 05:26:00,1.15524,1.15526,1.15516,1.15516,92400000.0
2009-06-30 05:27:00,1.15545,1.15545,1.1552,1.1553,55200000.0
2009-06-30 05:28:00,1.1553,1.1553,1.1551,1.1551,21200000.0
2009-06-30 05:29:00,1.1552,1.1552,1.15495,1.155,26400000.0
2009-06-30 05:30:00,1.1552,1.1552,1.1548,1.1552,55200000.0
2009-06-30 05:31:00,1.1552,1.1553,1.1552,1.1553,82600000.0
2009-06-30 05:32:00,1.1553,1.1553,1.1553,1.1553,7200000.0
2009-06-30 05:33:00,1.15535,1.15535,1.15525,1.15525,16400000.0
2009-06-30 05:34:00,1.1553,1.1555,1.15525,1.1555,17600000.0
2009-06-30 05:35:00,1.1555,1.1555,1.15525,1.15525,9800000.0
2009-06-30 05:36:00,1.15545,1.1555,1.15525,1.15545,9400000.0
2009-06-30 05:37:00,1.1554,1.1555,1.15525,1.1555,23400000.0
2009-06-30 05:38:00,1.15545,1.1556,1.15525,1.1556,34000000.0
2009-06-30 05:39:00,1.1556,1.1556,1.1551,1.15555,92800000.0
2009-06-30 05:40:00,1.15545,1.1555,1.15515,1.1552,34000000.0
2009-06-30 05:41:00,1.1553,1.1555,1.15515,1.1552,34200000.0
2009-06-30 05:42:00,1.1552,1.1553,1.15515,1.1552,44600000.0
2009-06-30 05:43:00,1.1552,1.1553,1.1551,1.15515,55800000.0
2009-06-30 05:44:00,1.15525,1.1553,1.15515,1.15515,81800000.0
2009-06-30 05:45:00,1.1552,1.1553,1.155,1.1553,80000000.0
2009-06-30 05:46:00,1.1553,1.1553,1.1553,1.1553,18000000.0
2009-06-30 05:47:00,1.1553,1.15545,1.15525,1.1553,59600000.0
2009-06-30 05:48:00,1.1553,1.1554,1.15505,1.15515,111600000.0
2009-06-30 05:49:00,1.15525,1.1553,1.15515,1.1553,65600000.0
2009-06-30 05:50:00,1.1553,1.1553,1.1552,1.1552,13400000.0
2009-06-30 05:51:00,1.1553,1.1553,1.155,1.155,9400000.0
2009-06-30 05:52:00,1.1552,1.1553,1.1552,1.1552,12400000.0
2009-06-30 05:53:00,1.1553,1.1553,1.1553,1.1553,8800000.0
2009-06-30 05:54:00,1.1553,1.1553,1.1552,1.1552,41600000.0
2009-06-30 05:55:00,1.1553,1.1553,1.1552,1.1552,3800000.0
2009-06-30 05:56:00,1.15485,1.15492,1.1548,1.15492,32400000.0
2009-06-30 05:57:00,1.1553,1.1553,1.1552,1.1553,6400000.0
2009-06-30 05:58:00,1.1553,1.1555,1.1552,1.15545,12800000.0
2009-06-30 05:59:00,1.1555,1.1555,1.15525,1.15525,26400000.0
2009-06-30 06:00:00,1.15545,1.1556,1.15535,1.15555,25800000.0
2009-06-30 06:01:00,1.1556,1.1556,1.1554,1.15545,83000000.0
2009-06-30 06:02:00,1.15555,1.1556,1.1554,1.1556,73400000.0
2009-06-30 06:03:00,1.15565,1.15565,1.15545,1.15545,51400000.0
2009-06-30 06:04:00,1.15555,1.1556,1.15545,1.1556,44200000.0
2009-06-30 06:05:00,1.1556,1.1556,1.1556,1.1556,1200000.0
2009-06-30 06:06:00,1.1556,1.1556,1.1555,1.15555,45000000.0
2009-06-30 06:07:00,1.15555,1.15555,1.1555,1.1555,55000000.0
2009-06-30 06:08:00,1.1555,1.1555,1.1554,1.1555,10000000.0
2009-06-30 06:09:00,1.1555,1.1555,1.1554,1.1555,26800000.0
2009-06-30 06:10:00,1.15555,1.15555,1.1553,1.15535,63200000.0
2009-06-30 06:11:00,1.15545,1.1555,1.1553,1.1553,41600000.0
2009-06-30 06:12:00,1.15545,1.1555,1.15525,1.15545,7800000.0
2009-06-30 06:13:00,1.15545,1.1556,1.1552,1.1555,24000000.0
2009-06-30 06:14:00,1.1555,1.1555,1.15525,1.1553,16400000.0
2009-06-30 06:15:00,1.15535,1.1555,1.15525,1.15525,6200000.0
2009-06-30 06:16:00,1.1555,1.1555,1.15525,1.15525,2200000.0
2009-06-30 06:17:00,1.1555,1.1555,1.15525,1.1553,13400000.0
2009-06-30 06:18:00,1.1553,1.1555,1.15515,1.15515,28200000.0
2009-06-30 06:19:00,1.1554,1.1555,1.1552,1.1553,130000000.0
2009-06-30 06:20:00,1.1552,1.1554,1.1551,1.1552,86000000.0
2009-06-30 06:21:00,1.1552,1.1554,1.15505,1.1551,38000000.0
2009-06-30 06:22:00,1.1552,1.1554,1.1551,1.1553,16000000.0
2009-06-30 06:23:00,1.1552,1.1553,1.1548,1.1549,38600000.0
2009-06-30 06:24:00,1.1549,1.15495,1.15455,1.15465,109800000.0
2009-06-30 06:25:00,1.15465,1.1552,1.15465,1.1552,59000000.0
2009-06-30 06:26:00,1.15495,1.1551,1.15495,1.1551,13800000.0
2009-06-30 06:27:00,1.1553,1.1553,1.15505,1.1551,30800000.0
2009-06-30 06:28:00,1.1553,1.1555,1.1551,1.1554,56200000.0
2009-06-30 06:29:00,1.1555,1.15595,1.15525,1.15565,117800000.0
2009-06-30 06:30:00,1.1557,1.1557,1.15565,1.1557,25200000.0
2009-06-30 06:31:00,1.1556,1.1557,1.15555,1.15565,14200000.0
2009-06-30 06:32:00,1.1556,1.15565,1.1556,1.1556,4200000.0
2009-06-30 06:33:00,1.1556,1.1557,1.1556,1.1556,43600000.0
2009-06-30 06:34:00,1.1556,1.1556,1.1556,1.1556,23200000.0
2009-06-30 06:35:00,1.1556,1.1556,1.1555,1.1556,11600000.0
2009-06-30 06:36:00,1.1556,1.1556,1.1555,1.1556,27600000.0
2009-06-30 06:37:00,1.1556,1.1556,1.1556,1.1556,1200000.0
2009-06-30 06:38:00,1.1556,1.1556,1.1556,1.1556,2400000.0
2009-06-30 06:39:00,1.15569,1.15569,1.15551,1.15555,146800000.0
2009-06-30 06:40:00,1.1556,1.15595,1.15555,1.1557,21400000.0
2009-06-30 06:41:00,1.1557,1.1557,1.15555,1.1556,34200000.0
2009-06-30 06:42:00,1.1556,1.156,1.1555,1.1557,128600000.0
2009-06-30 06:43:00,1.1557,1.15665,1.1556,1.1562,93400000.0
2009-06-30 06:44:00,1.1563,1.15645,1.1559,1.1561,81000000.0
2009-06-30 06:45:00,1.1561,1.15625,1.1561,1.15625,42000000.0
2009-06-30 06:46:00,1.15625,1.15635,1.15625,1.15625,55600000.0
2009-06-30 06:47:00,1.15625,1.15625,1.15625,1.15625,26000000.0
2009-06-30 06:48:00,1.15625,1.15645,1.1561,1.15615,73800000.0
2009-06-30 06:49:00,1.1562,1.1564,1.15595,1.15595,48400000.0
2009-06-30 06:50:00,1.15595,1.156,1.15595,1.15595,40400000.0
2009-06-30 06:51:00,1.15595,1.156,1.1559,1.156,38800000.0
2009-06-30 06:52:00,1.156,1.156,1.1557,1.15585,62400000.0
2009-06-30 06:53:00,1.15577,1.15587,1.15566,1.15575,136600000.0
2009-06-30 06:54:00,1.15595,1.15595,1.15595,1.15595,6800000.0
2009-06-30 06:55:00,1.15595,1.156,1.15595,1.156,25400000.0
2009-06-30 06:56:00,1.156,1.1561,1.156,1.156,23400000.0
2009-06-30 06:57:00,1.156,1.15625,1.156,1.15625,13000000.0
2009-06-30 06:58:00,1.15625,1.1563,1.15585,1.156,78000000.0
2009-06-30 06:59:00,1.156,1.1561,1.156,1.156,42800000.0
2009-06-30 07:00:00,1.15625,1.1565,1.15595,1.15605,49200000.0
2009-06-30 07:01:00,1.15605,1.1564,1.15605,1.1564,34000000.0
2009-06-30 07:02:00,1.1564,1.15675,1.1563,1.15675,100800000.0
2009-06-30 07:03:00,1.15675,1.15695,1.15665,1.15675,69800000.0
2009-06-30 07:04:00,1.1564,1.1564,1.1562,1.1562,16000000.0
2009-06-30 07:05:00,1.1563,1.1563,1.15625,1.15625,50200000.0
2009-06-30 07:06:00,1.15625,1.15625,1.1562,1.1562,28200000.0
2009-06-30 07:07:00,1.1562,1.1562,1.15615,1.1562,26200000.0
2009-06-30 07:08:00,1.1562,1.15645,1.15605,1.1562,96000000.0
2009-06-30 07:09:00,1.15635,1.15645,1.1562,1.15625,8000000.0
2009-06-30 07:10:00,1.15605,1.15625,1.15605,1.15625,31800000.0
2009-06-30 07:11:00,1.15615,1.1563,1.1561,1.1562,137600000.0
2009-06-30 07:12:00,1.1562,1.15635,1.1562,1.1562,65800000.0
2009-06-30 07:13:00,1.1562,1.1562,1.1562,1.1562,34000000.0
2009-06-30 07:14:00,1.1562,1.1562,1.1562,1.1562,29800000.0
2009-06-30 07:15:00,1.1561,1.15645,1.1561,1.1562,215600000.0
2009-06-30 07:16:00,1.1562,1.1562,1.1562,1.1562,4800000.0
2009-06-30 07:17:00,1.15625,1.15625,1.15615,1.15615,51400000.0
2009-06-30 07:18:00,1.15615,1.15615,1.1555,1.1557,72600000.0
2009-06-30 07:19:00,1.1557,1.1557,1.15565,1.1557,20000000.0
2009-06-30 07:20:00,1.1557,1.1557,1.15565,1.1557,12000000.0
2009-06-30 07:21:00,1.1557,1.1557,1.15565,1.1557,10600000.0
2009-06-30 07:22:00,1.1557,1.1557,1.1557,1.1557,12000000.0
2009-06-30 07:23:00,1.1557,1.1557,1.1557,1.1557,4800000.0
2009-06-30 07:24:00,1.1557,1.1557,1.1557,1.1557,4800000.0
2009-06-30 07:25:00,1.15575,1.15575,1.15575,1.15575,31600000.0
2009-06-30 07:26:00,1.15581,1.15581,1.15517,1.15517,253200000.0
2009-06-30 07:27:00,1.1559,1.15605,1.1559,1.15605,10000000.0
2009-06-30 07:28:00,1.15542,1.15595,1.15542,1.15588,200400000.0
2009-06-30 07:29:00,1.1562,1.1563,1.1561,1.1561,13800000.0
2009-06-30 07:30:00,1.15625,1.1563,1.1561,1.1561,7000000.0
2009-06-30 07:31:00,1.15615,1.15615,1.1558,1.1559,12200000.0
2009-06-30 07:32:00,1.1559,1.1559,1.1559,1.1559,6400000.0
2009-06-30 07:33:00,1.1559,1.1559,1.1558,1.1558,74400000.0
2009-06-30 07:34:00,1.1558,1.156,1.15575,1.156,53400000.0
2009-06-30 07:35:00,1.156,1.156,1.1559,1.1559,43800000.0
2009-06-30 07:36:00,1.156,1.156,1.15575,1.1559,36200000.0
2009-06-30 07:37:00,1.156,1.156,1.1556,1.1559,58600000.0
2009-06-30 07:38:00,1.156,1.156,1.15595,1.15595,10200000.0
2009-06-30 07:39:00,1.156,1.156,1.15565,1.1557,36600000.0
2009-06-30 07:40:00,1.1559,1.1559,1.1557,1.1559,9000000.0
2009-06-30 07:41:00,1.1559,1.1559,1.1559,1.1559,6600000.0
2009-06-30 07:42:00,1.15595,1.15595,1.15555,1.15575,13400000.0
2009-06-30 07:43:00,1.15575,1.15575,1.15545,1.15545,40600000.0
2009-06-30 07:44:00,1.15545,1.1555,1.15545,1.1555,27000000.0
2009-06-30 07:45:00,1.1555,1.1556,1.15545,1.1556,21200000.0
2009-06-30 07:46:00,1.1556,1.1556,1.1555,1.1555,20400000.0
2009-06-30 07:47:00,1.1555,1.1556,1.1555,1.1556,6400000.0
2009-06-30 07:48:00,1.1556,1.1556,1.15545,1.1556,45600000.0
2009-06-30 07:49:00,1.1556,1.1556,1.1553,1.15545,29400000.0
2009-06-30 07:50:00,1.1555,1.1557,1.1555,1.1556,83400000.0
2009-06-30 07:51:00,1.1556,1.1557,1.1556,1.1557,24000000.0
2009-06-30 07:52:00,1.1557,1.1557,1.1555,1.1556,77200000.0
2009-06-30 07:53:00,1.1556,1.1557,1.1551,1.1555,88200000.0
2009-06-30 07:54:00,1.1555,1.1556,1.15495,1.1553,53000000.0
2009-06-30 07:55:00,1.1553,1.1555,1.1551,1.1553,76600000.0
2009-06-30 07:56:00,1.1552,1.1555,1.1552,1.1552,43800000.0
2009-06-30 07:57:00,1.15545,1.15575,1.15525,1.1557,52000000.0
2009-06-30 07:58:00,1.1557,1.1559,1.15545,1.15545,24000000.0
2009-06-30 07:59:00,1.1559,1.1559,1.15545,1.15545,46800000.0
2009-06-30 08:00:00,1.15545,1.15605,1.15545,1.1556,64000000.0
2009-06-30 08:01:00,1.1556,1.1556,1.1552,1.1552,13200000.0
2009-06-30 08:02:00,1.1552,1.1556,1.1551,1.1551,41200000.0
2009-06-30 08:03:00,1.1551,1.1552,1.1546,1.1547,61000000.0
2009-06-30 08:04:00,1.1549,1.1553,1.15485,1.1552,104200000.0
2009-06-30 08:05:00,1.1552,1.1553,1.15485,1.155,71200000.0
2009-06-30 08:06:00,1.155,1.15505,1.1548,1.1548,167600000.0
2009-06-30 08:07:00,1.1548,1.1548,1.15445,1.15445,304600014.0
2009-06-30 08:08:00,1.15445,1.1547,1.15405,1.1542,188200002.0
2009-06-30 08:09:00,1.1542,1.15425,1.15405,1.1541,27000000.0
2009-06-30 08:10:00,1.1541,1.15415,1.15395,1.15405,188000006.0
2009-06-30 08:11:00,1.1541,1.15415,1.1541,1.1541,9600000.0
2009-06-30 08:12:00,1.1541,1.1542,1.1541,1.1542,73200000.0
2009-06-30 08:13:00,1.1542,1.15425,1.15415,1.1542,44400000.0
2009-06-30 08:14:00,1.15425,1.15425,1.1541,1.15425,44000000.0
2009-06-30 08:15:00,1.1543,1.1543,1.1537,1.1537,117800001.0
2009-06-30 08:16:00,1.1537,1.1537,1.15355,1.15365,82000000.0
2009-06-30 08:17:00,1.1537,1.1537,1.15355,1.1536,41400000.0
2009-06-30 08:18:00,1.15355,1.15365,1.15345,1.15345,163600004.0
2009-06-30 08:19:00,1.15345,1.1535,1.1531,1.1532,451100011.0
2009-06-30 08:20:00,1.153,1.1533,1.153,1.1531,121600000.0
2009-06-30 08:21:00,1.1531,1.15325,1.15305,1.15325,57400000.0
2009-06-30 08:22:00,1.15325,1.15335,1.1528,1.1528,65800000.0
2009-06-30 08:23:00,1.1528,1.15285,1.1526,1.1527,154600000.0
2009-06-30 08:24:00,1.15275,1.1529,1.15245,1.1526,99000000.0
2009-06-30 08:25:00,1.1526,1.15265,1.1522,1.1523,125600000.0
2009-06-30 08:26:00,1.1523,1.15245,1.1522,1.15225,28600000.0
2009-06-30 08:27:00,1.15225,1.15255,1.1521,1.15255,63400000.0
2009-06-30 08:28:00,1.15255,1.15255,1.15235,1.15235,23000000.0
2009-06-30 08:29:00,1.1524,1.1525,1.15235,1.15235,195200000.0
2009-06-30 08:30:00,1.15235,1.1526,1.15205,1.15215,57600000.0
2009-06-30 08:31:00,1.15215,1.1525,1.15215,1.15235,34000000.0
2009-06-30 08:32:00,1.15235,1.1525,1.15235,1.1524,27400000.0
2009-06-30 08:33:00,1.15245,1.1525,1.15245,1.15245,10800000.0
2009-06-30 08:34:00,1.15245,1.1525,1.1524,1.15245,62000000.0
2009-06-30 08:35:00,1.1525,1.1528,1.1525,1.1528,129200000.0
2009-06-30 08:36:00,1.15285,1.15295,1.15285,1.15295,9200000.0
2009-06-30 08:37:00,1.15305,1.1534,1.15305,1.15335,56200000.0
2009-06-30 08:38:00,1.1533,1.15355,1.1533,1.15345,119600000.0
2009-06-30 08:39:00,1.1536,1.1538,1.1533,1.1538,136400000.0
2009-06-30 08:40:00,1.1538,1.15415,1.1536,1.1536,165800000.0
2009-06-30 08:41:00,1.15365,1.1537,1.15345,1.1537,87400000.0
2009-06-30 08:42:00,1.1537,1.15375,1.15325,1.1533,98400000.0
2009-06-30 08:43:00,1.15325,1.1533,1.15265,1.1529,90600000.0
2009-06-30 08:44:00,1.1529,1.153,1.1525,1.15265,112000000.0
2009-06-30 08:45:00,1.15265,1.1533,1.15255,1.1531,116200000.0
2009-06-30 08:46:00,1.1531,1.15345,1.15305,1.1534,81600000.0
2009-06-30 08:47:00,1.15335,1.15355,1.15335,1.15355,25400000.0
2009-06-30 08:48:00,1.15365,1.15365,1.1535,1.1535,25000000.0
2009-06-30 08:49:00,1.1535,1.1535,1.1532,1.1533,112800000.0
2009-06-30 08:50:00,1.1534,1.1534,1.1533,1.1534,21000000.0
2009-06-30 08:51:00,1.1534,1.1539,1.1534,1.1539,52600000.0
2009-06-30 08:52:00,1.1539,1.154,1.1539,1.154,16600000.0
2009-06-30 08:53:00,1.154,1.15405,1.15325,1.1534,84100000.0
2009-06-30 08:54:00,1.1535,1.1535,1.1534,1.1535,33200000.0
2009-06-30 08:55:00,1.1535,1.1538,1.1533,1.1537,93800000.0
2009-06-30 08:56:00,1.15375,1.15375,1.15365,1.15365,12400000.0
2009-06-30 08:57:00,1.15365,1.1541,1.15365,1.15375,43400000.0
2009-06-30 08:58:00,1.1538,1.154,1.15345,1.15345,173200001.0
2009-06-30 08:59:00,1.1535,1.15355,1.1529,1.15295,190900000.0
2009-06-30 09:00:00,1.15295,1.1531,1.15225,1.1524,101300000.0
2009-06-30 09:01:00,1.1524,1.15255,1.15215,1.1523,121700000.0
2009-06-30 09:02:00,1.15245,1.1525,1.15225,1.1524,110400000.0
2009-06-30 09:03:00,1.1524,1.1525,1.15205,1.1522,81000000.0
2009-06-30 09:04:00,1.15225,1.1523,1.15195,1.15195,30420000.0
2009-06-30 09:05:00,1.152,1.1521,1.1519,1.152,41400000.0
2009-06-30 09:06:00,1.152,1.1521,1.15165,1.15205,69000000.0
2009-06-30 09:07:00,1.15205,1.1526,1.15195,1.1525,151400000.0
2009-06-30 09:08:00,1.1525,1.15305,1.1525,1.15275,203400000.0
2009-06-30 09:09:00,1.1528,1.15315,1.1528,1.15315,148000000.0
2009-06-30 09:10:00,1.1532,1.1537,1.1532,1.1536,156800000.0
2009-06-30 09:11:00,1.1536,1.1543,1.1532,1.1532,149000000.0
2009-06-30 09:12:00,1.1532,1.1534,1.1532,1.1533,52000000.0
2009-06-30 09:13:00,1.1533,1.1533,1.15325,1.1533,29000000.0
2009-06-30 09:14:00,1.1533,1.1537,1.1533,1.15355,123800000.0
2009-06-30 09:15:00,1.1536,1.1539,1.15355,1.1539,65800000.0
2009-06-30 09:16:00,1.1539,1.1539,1.15325,1.1533,139200000.0
2009-06-30 09:17:00,1.1533,1.1535,1.15325,1.1533,136800000.0
2009-06-30 09:18:00,1.1533,1.15335,1.1533,1.1533,52200000.0
2009-06-30 09:19:00,1.1533,1.1536,1.1532,1.1536,128800000.0
2009-06-30 09:20:00,1.1536,1.1536,1.15325,1.1536,75400000.0
2009-06-30 09:21:00,1.1537,1.1539,1.15355,1.15365,79600000.0
2009-06-30 09:22:00,1.1537,1.1539,1.1536,1.1539,32000000.0
2009-06-30 09:23:00,1.1539,1.154,1.1536,1.15365,80000000.0
2009-06-30 09:24:00,1.1536,1.1536,1.15325,1.1535,228400000.0
2009-06-30 09:25:00,1.15345,1.15375,1.15345,1.1537,75800000.0
2009-06-30 09:26:00,1.15375,1.1539,1.1536,1.1539,43000000.0
2009-06-30 09:27:00,1.15385,1.1539,1.15345,1.1535,148200000.0
2009-06-30 09:28:00,1.1535,1.1535,1.1535,1.1535,34000000.0
2009-06-30 09:29:00,1.1535,1.15395,1.1535,1.1536,89000000.0
2009-06-30 09:30:00,1.1536,1.15365,1.15355,1.1536,62600000.0
2009-06-30 09:31:00,1.1536,1.15375,1.1536,1.15365,163200000.0
2009-06-30 09:32:00,1.1537,1.1539,1.1535,1.1539,79400000.0
2009-06-30 09:33:00,1.1539,1.1539,1.15385,1.1539,20000000.0
2009-06-30 09:34:00,1.1539,1.154,1.1537,1.1539,54400000.0
2009-06-30 09:35:00,1.1539,1.1543,1.1539,1.1542,41400000.0
2009-06-30 09:36:00,1.1543,1.1546,1.1541,1.15415,53600000.0
2009-06-30 09:37:00,1.1541,1.15425,1.1537,1.15425,68600000.0
2009-06-30 09:38:00,1.15425,1.1543,1.15425,1.15425,40600000.0
2009-06-30 09:39:00,1.1542,1.15425,1.15365,1.154,145200000.0
2009-06-30 09:40:00,1.154,1.15415,1.154,1.1541,96800000.0
2009-06-30 09:41:00,1.1541,1.1544,1.1541,1.1543,66700000.0
2009-06-30 09:42:00,1.1543,1.1547,1.1543,1.15445,23000000.0
2009-06-30 09:43:00,1.15455,1.1547,1.1545,1.1547,24400000.0
2009-06-30 09:44:00,1.15455,1.15465,1.154,1.15405,97200000.0
2009-06-30 09:45:00,1.15405,1.1541,1.1538,1.1539,62200000.0
2009-06-30 09:46:00,1.1538,1.1539,1.15315,1.15335,87600000.0
2009-06-30 09:47:00,1.1534,1.15375,1.1533,1.15375,149600000.0
2009-06-30 09:48:00,1.15375,1.1538,1.1537,1.1537,28200000.0
2009-06-30 09:49:00,1.1537,1.1538,1.1537,1.1537,80600000.0
2009-06-30 09:50:00,1.1537,1.15375,1.1537,1.15375,69400000.0
2009-06-30 09:51:00,1.1538,1.15385,1.1537,1.1537,13800000.0
2009-06-30 09:52:00,1.1537,1.15375,1.15365,1.15375,29200000.0
2009-06-30 09:53:00,1.15366,1.15366,1.15347,1.15356,437600000.0
2009-06-30 09:54:00,1.15375,1.15375,1.15315,1.1533,161600000.0
2009-06-30 09:55:00,1.15325,1.15355,1.1531,1.15345,63800000.0
2009-06-30 09:56:00,1.1534,1.15355,1.1532,1.1534,86400000.0
2009-06-30 09:57:00,1.15335,1.1534,1.15325,1.15335,36200000.0
2009-06-30 09:58:00,1.15325,1.15335,1.15325,1.15335,22200000.0
2009-06-30 09:59:00,1.1533,1.1536,1.1532,1.1536,77800000.0
2009-06-30 10:00:00,1.1536,1.1536,1.15345,1.1535,63000000.0
2009-06-30 10:01:00,1.15355,1.1536,1.15345,1.1536,36000000.0
2009-06-30 10:02:00,1.15365,1.15415,1.1536,1.1541,149200000.0
2009-06-30 10:03:00,1.1541,1.1541,1.1537,1.15375,62300000.0
2009-06-30 10:04:00,1.1537,1.1537,1.153,1.153,226799998.0
2009-06-30 10:05:00,1.15305,1.1532,1.15305,1.1532,32800000.0
2009-06-30 10:06:00,1.1532,1.1538,1.1531,1.1535,120200000.0
2009-06-30 10:07:00,1.15345,1.15365,1.1534,1.15345,73800000.0
2009-06-30 10:08:00,1.15345,1.15345,1.15325,1.15325,42200000.0
2009-06-30 10:09:00,1.15325,1.15335,1.15315,1.15335,65000000.0
2009-06-30 10:10:00,1.1533,1.1533,1.1529,1.15315,160200000.0
2009-06-30 10:11:00,1.15315,1.15355,1.15315,1.1534,103800000.0
2009-06-30 10:12:00,1.1534,1.1534,1.15335,1.1534,67000000.0
2009-06-30 10:13:00,1.1534,1.1534,1.15325,1.1533,131400000.0
2009-06-30 10:14:00,1.1533,1.1534,1.15325,1.15335,33800000.0
2009-06-30 10:15:00,1.1534,1.1535,1.1534,1.1534,100800000.0
2009-06-30 10:16:00,1.1534,1.1536,1.1534,1.1535,151600000.0
2009-06-30 10:17:00,1.15345,1.15345,1.1534,1.1534,33000000.0
2009-06-30 10:18:00,1.15335,1.1534,1.15335,1.15335,31400000.0
2009-06-30 10:19:00,1.1533,1.15335,1.15325,1.15335,15200000.0
2009-06-30 10:20:00,1.15335,1.15345,1.15315,1.1534,42000000.0
2009-06-30 10:21:00,1.15345,1.15355,1.15345,1.15355,16000000.0
2009-06-30 10:22:00,1.15355,1.1536,1.15345,1.15345,47000000.0
2009-06-30 10:23:00,1.15345,1.15355,1.15345,1.15345,204000000.0
2009-06-30 10:24:00,1.1535,1.15365,1.1535,1.15365,252200001.0
2009-06-30 10:25:00,1.1536,1.1538,1.15345,1.15365,101200000.0
2009-06-30 10:26:00,1.15355,1.1537,1.15345,1.15345,88200000.0
2009-06-30 10:27:00,1.15355,1.15365,1.1534,1.1536,86800000.0
2009-06-30 10:28:00,1.1536,1.1536,1.1531,1.1531,111000000.0
2009-06-30 10:29:00,1.15315,1.15325,1.153,1.153,118000000.0
2009-06-30 10:30:00,1.153,1.1538,1.153,1.1537,351800000.0
2009-06-30 10:31:00,1.1537,1.1537,1.15345,1.15345,145200000.0
2009-06-30 10:32:00,1.15345,1.15355,1.1534,1.1535,220600000.0
2009-06-30 10:33:00,1.15355,1.15355,1.15345,1.15345,195400000.0
2009-06-30 10:34:00,1.15345,1.15345,1.1533,1.15335,234800000.0
2009-06-30 10:35:00,1.1534,1.1538,1.1534,1.1537,210000000.0
2009-06-30 10:36:00,1.1537,1.154,1.1536,1.154,94600000.0
2009-06-30 10:37:00,1.154,1.15405,1.1534,1.1534,140600000.0
2009-06-30 10:38:00,1.1534,1.15345,1.1534,1.15345,3400000.0
2009-06-30 10:39:00,1.1534,1.1538,1.1534,1.1538,46400000.0
2009-06-30 10:40:00,1.1539,1.1541,1.1538,1.15405,254400000.0
2009-06-30 10:41:00,1.15405,1.1541,1.1538,1.15395,224600000.0
2009-06-30 10:42:00,1.15395,1.1541,1.15385,1.1541,113200000.0
2009-06-30 10:43:00,1.1541,1.1545,1.1541,1.1545,75400000.0
2009-06-30 10:44:00,1.1545,1.1545,1.1543,1.1543,11600000.0
2009-06-30 10:45:00,1.1543,1.15435,1.15425,1.15425,35600000.0
2009-06-30 10:46:00,1.15415,1.1542,1.1541,1.1541,68600000.0
2009-06-30 10:47:00,1.1541,1.1542,1.1541,1.15415,23800000.0
2009-06-30 10:48:00,1.1541,1.15415,1.15405,1.15415,45200000.0
2009-06-30 10:49:00,1.1541,1.1542,1.1541,1.1542,28600000.0
2009-06-30 10:50:00,1.1542,1.1542,1.1541,1.1542,29000000.0
2009-06-30 10:51:00,1.1542,1.1542,1.15415,1.15415,22400000.0
2009-06-30 10:52:00,1.1542,1.1542,1.15415,1.1542,39800000.0
2009-06-30 10:53:00,1.1542,1.15435,1.1542,1.1542,82800000.0
2009-06-30 10:54:00,1.15425,1.1545,1.15425,1.15435,32000000.0
2009-06-30 10:55:00,1.1544,1.1544,1.15425,1.1544,29600000.0
2009-06-30 10:56:00,1.1544,1.1544,1.15385,1.15385,95200000.0
2009-06-30 10:57:00,1.1538,1.1539,1.15325,1.15335,101300000.0
2009-06-30 10:58:00,1.15335,1.1535,1.15335,1.1535,92600000.0
2009-06-30 10:59:00,1.1535,1.1535,1.1529,1.15305,101800000.0
2009-06-30 11:00:00,1.15315,1.15335,1.15315,1.15315,94200000.0
2009-06-30 11:01:00,1.15305,1.15315,1.153,1.15315,24800000.0
2009-06-30 11:02:00,1.1531,1.15315,1.15285,1.15285,130000000.0
2009-06-30 11:03:00,1.15285,1.15285,1.1522,1.1527,157400000.0
2009-06-30 11:04:00,1.1527,1.1528,1.1524,1.1528,55600000.0
2009-06-30 11:05:00,1.1528,1.153,1.1528,1.1529,61600000.0
2009-06-30 11:06:00,1.1529,1.1529,1.15275,1.1529,85400000.0
2009-06-30 11:07:00,1.1529,1.15295,1.1528,1.1528,84800000.0
2009-06-30 11:08:00,1.1529,1.1533,1.1528,1.1533,67000000.0
2009-06-30 11:09:00,1.1533,1.1533,1.15275,1.15275,106400000.0
2009-06-30 11:10:00,1.15275,1.1529,1.1526,1.15265,59800000.0
2009-06-30 11:11:00,1.1526,1.1528,1.15255,1.1527,90000000.0
2009-06-30 11:12:00,1.1527,1.15305,1.1527,1.153,58200000.0
2009-06-30 11:13:00,1.153,1.1536,1.1529,1.1534,163400000.0
2009-06-30 11:14:00,1.1533,1.1536,1.15325,1.15355,41000000.0
2009-06-30 11:15:00,1.1535,1.1536,1.1534,1.15355,10200000.0
2009-06-30 11:16:00,1.1536,1.1537,1.15335,1.1536,96000000.0
2009-06-30 11:17:00,1.1536,1.1536,1.15355,1.1536,16000000.0
2009-06-30 11:18:00,1.15365,1.1537,1.15345,1.1536,81600000.0
2009-06-30 11:19:00,1.1537,1.154,1.1537,1.1538,50400000.0
2009-06-30 11:20:00,1.154,1.154,1.15365,1.1538,86800000.0
2009-06-30 11:21:00,1.1538,1.1538,1.15365,1.1537,69200000.0
2009-06-30 11:22:00,1.15365,1.1539,1.15355,1.15385,57400000.0
2009-06-30 11:23:00,1.15385,1.15385,1.1536,1.1537,56800000.0
2009-06-30 11:24:00,1.1537,1.1537,1.1532,1.1532,87200000.0
2009-06-30 11:25:00,1.1532,1.1533,1.1529,1.153,91400000.0
2009-06-30 11:26:00,1.153,1.15305,1.15285,1.15305,120200000.0
2009-06-30 11:27:00,1.153,1.15305,1.153,1.153,15000000.0
2009-06-30 11:28:00,1.15305,1.15305,1.15285,1.15295,25600000.0
2009-06-30 11:29:00,1.15305,1.1533,1.1529,1.1529,171800000.0
2009-06-30 11:30:00,1.1529,1.15305,1.1526,1.1528,80000000.0
2009-06-30 11:31:00,1.15285,1.15285,1.15255,1.1526,68600000.0
2009-06-30 11:32:00,1.15265,1.1527,1.1523,1.1524,85000000.0
2009-06-30 11:33:00,1.1524,1.1525,1.1523,1.1524,122400000.0
2009-06-30 11:34:00,1.1524,1.1526,1.1524,1.1525,42800000.0
2009-06-30 11:35:00,1.1525,1.1525,1.1523,1.15245,73200000.0
2009-06-30 11:36:00,1.1525,1.1526,1.15235,1.1524,35600000.0
2009-06-30 11:37:00,1.1524,1.1525,1.1521,1.1523,122400000.0
2009-06-30 11:38:00,1.15225,1.1525,1.15215,1.1524,96000000.0
2009-06-30 11:39:00,1.1524,1.1525,1.1522,1.1522,73200000.0
2009-06-30 11:40:00,1.15225,1.1524,1.1521,1.15235,172200000.0
2009-06-30 11:41:00,1.1524,1.1524,1.1514,1.15145,138200000.0
2009-06-30 11:42:00,1.15155,1.15165,1.1514,1.15155,156800000.0
2009-06-30 11:43:00,1.15155,1.15195,1.15155,1.15195,70600000.0
2009-06-30 11:44:00,1.15175,1.152,1.15175,1.1518,29000000.0
2009-06-30 11:45:00,1.1518,1.15185,1.15175,1.1518,27000000.0
2009-06-30 11:46:00,1.15185,1.152,1.15185,1.152,28600000.0
2009-06-30 11:47:00,1.152,1.1524,1.152,1.1524,103199998.0
2009-06-30 11:48:00,1.1524,1.1525,1.15235,1.1525,36800000.0
2009-06-30 11:49:00,1.15265,1.15265,1.15265,1.15265,17000000.0
2009-06-30 11:50:00,1.1528,1.1528,1.1528,1.1528,3200000.0
2009-06-30 11:51:00,1.1528,1.1529,1.15265,1.15285,25600000.0
2009-06-30 11:52:00,1.1528,1.1528,1.1527,1.1527,14200000.0
2009-06-30 11:53:00,1.1528,1.1529,1.15265,1.1529,41300000.0
2009-06-30 11:54:00,1.1529,1.15305,1.15285,1.15305,79400000.0
2009-06-30 11:55:00,1.15325,1.1533,1.1532,1.1533,25200000.0
2009-06-30 11:56:00,1.1533,1.1533,1.1533,1.1533,11800000.0
2009-06-30 11:57:00,1.1533,1.1533,1.1533,1.1533,17000000.0
2009-06-30 11:58:00,1.1533,1.1533,1.1527,1.15275,90800000.0
2009-06-30 11:59:00,1.15275,1.15275,1.1527,1.15275,9400000.0
2009-06-30 12:00:00,1.15275,1.1528,1.1527,1.1527,19800000.0
2009-06-30 12:01:00,1.1527,1.1527,1.1527,1.1527,12600000.0
2009-06-30 12:02:00,1.1527,1.1527,1.1525,1.15255,95000002.0
2009-06-30 12:03:00,1.15255,1.15255,1.1522,1.1522,70800000.0
2009-06-30 12:04:00,1.1522,1.1522,1.15195,1.15195,17600000.0
2009-06-30 12:05:00,1.15195,1.15195,1.1517,1.1518,146600000.0
2009-06-30 12:06:00,1.15175,1.15175,1.1515,1.1516,90100000.0
2009-06-30 12:07:00,1.15165,1.15195,1.15165,1.15185,78800000.0
2009-06-30 12:08:00,1.15185,1.15185,1.15155,1.1517,123800000.0
2009-06-30 12:09:00,1.1517,1.15185,1.1516,1.15165,87600000.0
2009-06-30 12:10:00,1.15165,1.1517,1.1516,1.1517,58200000.0
2009-06-30 12:11:00,1.1517,1.1517,1.1514,1.1516,293000000.0
2009-06-30 12:12:00,1.1516,1.1516,1.15145,1.15145,30400000.0
2009-06-30 12:13:00,1.15155,1.1516,1.1515,1.1516,33200000.0
2009-06-30 12:14:00,1.1516,1.1517,1.1514,1.1517,22600000.0
2009-06-30 12:15:00,1.1517,1.1517,1.1516,1.1516,17600000.0
2009-06-30 12:16:00,1.1517,1.1517,1.15155,1.1516,48500000.0
2009-06-30 12:17:00,1.1516,1.1517,1.1514,1.1515,55200000.0
2009-06-30 12:18:00,1.1516,1.1525,1.1515,1.15235,254600001.0
2009-06-30 12:19:00,1.15235,1.15265,1.15225,1.15265,61600000.0
2009-06-30 12:20:00,1.15275,1.15315,1.15265,1.1531,58800000.0
2009-06-30 12:21:00,1.1531,1.1533,1.15305,1.1533,24800000.0
2009-06-30 12:22:00,1.15325,1.15325,1.1525,1.1525,52800000.0
2009-06-30 12:23:00,1.1525,1.1526,1.1525,1.15255,20600000.0
2009-06-30 12:24:00,1.15255,1.1526,1.15255,1.15255,13600000.0
2009-06-30 12:25:00,1.15255,1.1529,1.15255,1.15255,94600000.0
2009-06-30 12:26:00,1.1526,1.15275,1.15255,1.1526,31800000.0
2009-06-30 12:27:00,1.15265,1.153,1.15255,1.15295,43600000.0
2009-06-30 12:28:00,1.15285,1.15285,1.1521,1.1521,74200000.0
2009-06-30 12:29:00,1.1522,1.15255,1.15215,1.1524,66800000.0
2009-06-30 12:30:00,1.1524,1.1524,1.1522,1.15225,121000000.0
2009-06-30 12:31:00,1.1522,1.15225,1.15185,1.152,143200000.0
2009-06-30 12:32:00,1.152,1.1524,1.152,1.1524,45400000.0
2009-06-30 12:33:00,1.15265,1.153,1.15265,1.15265,70200000.0
2009-06-30 12:34:00,1.15265,1.15265,1.152,1.1521,46800000.0
2009-06-30 12:35:00,1.1521,1.1525,1.1521,1.1524,50800000.0
2009-06-30 12:36:00,1.1524,1.15255,1.1524,1.15255,44400000.0
2009-06-30 12:37:00,1.15255,1.15265,1.15255,1.1526,22600000.0
2009-06-30 12:38:00,1.15255,1.15275,1.1525,1.15265,25600000.0
2009-06-30 12:39:00,1.15265,1.1529,1.1526,1.1526,45000000.0
2009-06-30 12:40:00,1.1526,1.15275,1.15205,1.1521,105200000.0
2009-06-30 12:41:00,1.1521,1.1522,1.1521,1.15215,57200000.0
2009-06-30 12:42:00,1.15215,1.1522,1.1521,1.15215,15400000.0
2009-06-30 12:43:00,1.15215,1.15245,1.1521,1.15245,77600000.0
2009-06-30 12:44:00,1.15245,1.15245,1.15235,1.1524,75200000.0
2009-06-30 12:45:00,1.1524,1.1527,1.1524,1.15265,34000000.0
2009-06-30 12:46:00,1.1527,1.1536,1.15265,1.1536,87800000.0
2009-06-30 12:47:00,1.1536,1.15395,1.15355,1.15385,113400000.0
2009-06-30 12:48:00,1.15385,1.15395,1.15375,1.15375,53800000.0
2009-06-30 12:49:00,1.15375,1.1538,1.1537,1.1538,53400000.0
2009-06-30 12:50:00,1.1536,1.1536,1.1532,1.15325,42600000.0
2009-06-30 12:51:00,1.15325,1.1534,1.15325,1.15325,65200000.0
2009-06-30 12:52:00,1.15325,1.1534,1.15325,1.1534,106800000.0
2009-06-30 12:53:00,1.15345,1.154,1.15345,1.1536,103600000.0
2009-06-30 12:54:00,1.1536,1.1536,1.1535,1.1535,19200000.0
2009-06-30 12:55:00,1.1535,1.1535,1.15335,1.15335,82200001.0
2009-06-30 12:56:00,1.15335,1.15385,1.15325,1.15375,128200000.0
2009-06-30 12:57:00,1.15375,1.15375,1.15345,1.15355,131800000.0
2009-06-30 12:58:00,1.15355,1.15385,1.15355,1.15365,99800000.0
2009-06-30 12:59:00,1.15375,1.15375,1.15345,1.1537,137400000.0
2009-06-30 13:00:00,1.15365,1.15365,1.1536,1.1536,66600000.0
2009-06-30 13:01:00,1.15365,1.15365,1.1536,1.1536,52000000.0
2009-06-30 13:02:00,1.1536,1.15365,1.15355,1.1536,176400000.0
2009-06-30 13:03:00,1.1536,1.1537,1.1536,1.1537,39000000.0
2009-06-30 13:04:00,1.1537,1.1538,1.1529,1.1529,122800000.0
2009-06-30 13:05:00,1.15295,1.1533,1.1529,1.1533,59200000.0
2009-06-30 13:06:00,1.1533,1.1533,1.15255,1.1527,118800000.0
2009-06-30 13:07:00,1.15275,1.15315,1.15275,1.1529,56000000.0
2009-06-30 13:08:00,1.153,1.15325,1.1529,1.15325,51400000.0
2009-06-30 13:09:00,1.15325,1.15335,1.15325,1.15335,19000000.0
2009-06-30 13:10:00,1.1533,1.1533,1.1529,1.15295,98600000.0
2009-06-30 13:11:00,1.15295,1.15295,1.15285,1.15285,61400000.0
2009-06-30 13:12:00,1.1528,1.153,1.15265,1.153,169200000.0
2009-06-30 13:13:00,1.153,1.1532,1.15295,1.1531,54800000.0
2009-06-30 13:14:00,1.1531,1.15315,1.1528,1.15295,70800000.0
2009-06-30 13:15:00,1.15295,1.1531,1.15295,1.1531,79200000.0
2009-06-30 13:16:00,1.1531,1.1531,1.1528,1.1528,25400000.0
2009-06-30 13:17:00,1.15285,1.15295,1.1527,1.15275,43200000.0
2009-06-30 13:18:00,1.15275,1.15275,1.15265,1.1527,83400000.0
2009-06-30 13:19:00,1.1527,1.1528,1.15225,1.1527,140200000.0
2009-06-30 13:20:00,1.1527,1.15285,1.1525,1.15285,104400000.0
2009-06-30 13:21:00,1.15295,1.15355,1.15295,1.15355,120800000.0
2009-06-30 13:22:00,1.15355,1.15355,1.15325,1.1534,85400000.0
2009-06-30 13:23:00,1.1534,1.1536,1.15335,1.1534,253400000.0
2009-06-30 13:24:00,1.1534,1.1535,1.15335,1.1535,61000000.0
2009-06-30 13:25:00,1.15345,1.15345,1.1534,1.15345,4000000.0
2009-06-30 13:26:00,1.15345,1.15345,1.1528,1.15305,98800000.0
2009-06-30 13:27:00,1.153,1.153,1.15295,1.153,19400000.0
2009-06-30 13:28:00,1.1531,1.15325,1.1531,1.15325,11800000.0
2009-06-30 13:29:00,1.15325,1.15325,1.15285,1.1529,94200000.0
2009-06-30 13:30:00,1.1529,1.1529,1.1524,1.15255,80800000.0
2009-06-30 13:31:00,1.15265,1.1528,1.15255,1.1526,38000000.0
2009-06-30 13:32:00,1.1526,1.1526,1.15245,1.15255,20800000.0
2009-06-30 13:33:00,1.15245,1.15245,1.1519,1.15205,175400000.0
2009-06-30 13:34:00,1.15205,1.1522,1.15205,1.1522,83800000.0
2009-06-30 13:35:00,1.1521,1.1523,1.152,1.1522,76800000.0
2009-06-30 13:36:00,1.1522,1.1524,1.15195,1.152,155400000.0
2009-06-30 13:37:00,1.152,1.15205,1.1516,1.1516,186000000.0
2009-06-30 13:38:00,1.1516,1.1516,1.1515,1.15155,95400000.0
2009-06-30 13:39:00,1.15155,1.15185,1.15155,1.15175,126600000.0
2009-06-30 13:40:00,1.1518,1.1518,1.15175,1.15175,57600000.0
2009-06-30 13:41:00,1.15175,1.1519,1.15175,1.15175,79700000.0
2009-06-30 13:42:00,1.15175,1.1526,1.15165,1.1525,167000000.0
2009-06-30 13:43:00,1.1527,1.1527,1.1524,1.1527,141600000.0
2009-06-30 13:44:00,1.15265,1.1528,1.1524,1.1526,86800000.0
2009-06-30 13:45:00,1.1526,1.1526,1.15195,1.15225,273800002.0
2009-06-30 13:46:00,1.1523,1.15235,1.152,1.1521,209400000.0
2009-06-30 13:47:00,1.1521,1.15255,1.15205,1.1525,148800000.0
2009-06-30 13:48:00,1.15255,1.15255,1.15225,1.15245,91600000.0
2009-06-30 13:49:00,1.15245,1.1525,1.1524,1.1525,33600000.0
2009-06-30 13:50:00,1.1525,1.1525,1.1522,1.15235,134000000.0
2009-06-30 13:51:00,1.15235,1.15265,1.15235,1.1526,177200000.0
2009-06-30 13:52:00,1.15255,1.15255,1.15225,1.15235,186200000.0
2009-06-30 13:53:00,1.15215,1.1524,1.15215,1.15235,43400000.0
2009-06-30 13:54:00,1.15235,1.1524,1.1523,1.1524,46400000.0
2009-06-30 13:55:00,1.1524,1.153,1.1524,1.1529,91000000.0
2009-06-30 13:56:00,1.1529,1.1529,1.1523,1.15245,138000000.0
2009-06-30 13:57:00,1.15245,1.1525,1.1517,1.15205,163799997.0
2009-06-30 13:58:00,1.152,1.1524,1.152,1.152,115600000.0
2009-06-30 13:59:00,1.152,1.152,1.1518,1.1518,90400000.0
2009-06-30 14:00:00,1.15185,1.15185,1.15155,1.1516,224600000.0
2009-06-30 14:01:00,1.15165,1.15165,1.1514,1.15145,179000000.0
2009-06-30 14:02:00,1.15155,1.15165,1.15125,1.15125,267400000.0
2009-06-30 14:03:00,1.15125,1.1514,1.1511,1.1514,129999999.0
2009-06-30 14:04:00,1.15145,1.15165,1.15145,1.15155,47400000.0
2009-06-30 14:05:00,1.15165,1.1518,1.1516,1.1516,68400000.0
2009-06-30 14:06:00,1.15165,1.1518,1.15165,1.1517,74200000.0
2009-06-30 14:07:00,1.1517,1.1517,1.15135,1.15135,449400000.0
2009-06-30 14:08:00,1.15135,1.1514,1.15115,1.15135,184200000.0
2009-06-30 14:09:00,1.15135,1.15165,1.15125,1.15155,218600000.0
2009-06-30 14:10:00,1.15155,1.1518,1.1514,1.1516,336000000.0
2009-06-30 14:11:00,1.15165,1.15165,1.15145,1.15145,130600000.0
2009-06-30 14:12:00,1.15145,1.15145,1.1511,1.15115,89200000.0
2009-06-30 14:13:00,1.1512,1.15125,1.1509,1.1511,1101000026.0
2009-06-30 14:14:00,1.1511,1.1516,1.1511,1.15145,389200000.0
2009-06-30 14:15:00,1.15145,1.15155,1.1513,1.1514,250200000.0
2009-06-30 14:16:00,1.1516,1.15235,1.15145,1.1522,126400000.0
2009-06-30 14:17:00,1.15225,1.15275,1.15225,1.1526,109600000.0
2009-06-30 14:18:00,1.1526,1.15265,1.15215,1.15245,216800000.0
2009-06-30 14:19:00,1.15245,1.15285,1.15225,1.1527,121800000.0
2009-06-30 14:20:00,1.1527,1.15275,1.1524,1.15265,89100000.0
2009-06-30 14:21:00,1.15255,1.15285,1.15235,1.15245,281000000.0
2009-06-30 14:22:00,1.1524,1.1525,1.15205,1.1523,187200000.0
2009-06-30 14:23:00,1.1522,1.1527,1.1522,1.15265,85600000.0
2009-06-30 14:24:00,1.15265,1.1529,1.15235,1.1529,97600000.0
2009-06-30 14:25:00,1.1529,1.153,1.1528,1.1528,297000000.0
2009-06-30 14:26:00,1.1528,1.15305,1.15265,1.153,279600000.0
2009-06-30 14:27:00,1.15305,1.15375,1.15305,1.15355,220100000.0
2009-06-30 14:28:00,1.1536,1.15365,1.15325,1.15355,129200000.0
2009-06-30 14:29:00,1.15355,1.1536,1.1532,1.1533,127800000.0
2009-06-30 14:30:00,1.1533,1.15355,1.15215,1.15325,267000000.0
2009-06-30 14:31:00,1.15325,1.1538,1.1532,1.1532,216800000.0
2009-06-30 14:32:00,1.1531,1.1536,1.1531,1.1533,136200000.0
2009-06-30 14:33:00,1.1534,1.1534,1.15275,1.15285,157200000.0
2009-06-30 14:34:00,1.15285,1.1534,1.15275,1.15335,143600000.0
2009-06-30 14:35:00,1.1534,1.15365,1.15325,1.1534,156600000.0
2009-06-30 14:36:00,1.15325,1.1533,1.15285,1.1533,140400000.0
2009-06-30 14:37:00,1.1532,1.1536,1.153,1.15305,169200000.0
2009-06-30 14:38:00,1.15305,1.1532,1.15285,1.1532,234600000.0
2009-06-30 14:39:00,1.1532,1.15365,1.15295,1.15295,162400000.0
2009-06-30 14:40:00,1.15305,1.1531,1.1527,1.1529,175000000.0
2009-06-30 14:41:00,1.1529,1.1531,1.1528,1.1529,114400000.0
2009-06-30 14:42:00,1.1529,1.153,1.15285,1.1529,95000000.0
2009-06-30 14:43:00,1.1528,1.15285,1.15265,1.1528,137200000.0
2009-06-30 14:44:00,1.15275,1.1531,1.1526,1.15295,105200000.0
2009-06-30 14:45:00,1.153,1.153,1.1523,1.1529,166400000.0
2009-06-30 14:46:00,1.1529,1.1529,1.15245,1.15255,316499998.0
2009-06-30 14:47:00,1.15255,1.15335,1.15255,1.15335,175800000.0
2009-06-30 14:48:00,1.15285,1.153,1.15255,1.1529,203200000.0
2009-06-30 14:49:00,1.15285,1.15295,1.1526,1.1527,161600000.0
2009-06-30 14:50:00,1.1527,1.1532,1.1527,1.1532,134800000.0
2009-06-30 14:51:00,1.1532,1.1535,1.15315,1.1534,138600000.0
2009-06-30 14:52:00,1.1534,1.15345,1.15295,1.15305,90000000.0
2009-06-30 14:53:00,1.15305,1.1531,1.15295,1.1531,56000000.0
2009-06-30 14:54:00,1.1531,1.1533,1.153,1.1533,79200000.0
2009-06-30 14:55:00,1.1533,1.15355,1.1533,1.15345,226800000.0
2009-06-30 14:56:00,1.1535,1.1536,1.15345,1.1536,61200000.0
2009-06-30 14:57:00,1.1538,1.15455,1.15375,1.15415,147800000.0
2009-06-30 14:58:00,1.15415,1.1545,1.15415,1.15425,153600000.0
2009-06-30 14:59:00,1.1542,1.1547,1.15375,1.1547,120200000.0
2009-06-30 15:00:00,1.1547,1.1551,1.15445,1.1551,219400000.0
2009-06-30 15:01:00,1.15485,1.1552,1.15485,1.1551,199000000.0
2009-06-30 15:02:00,1.1551,1.1551,1.15465,1.1547,255600000.0
2009-06-30 15:03:00,1.1547,1.1549,1.15465,1.1549,161000000.0
2009-06-30 15:04:00,1.1549,1.15505,1.1546,1.1549,224800000.0
2009-06-30 15:05:00,1.1549,1.1569,1.1549,1.1567,549900000.0
2009-06-30 15:06:00,1.1567,1.1568,1.1563,1.1564,239200000.0
2009-06-30 15:07:00,1.1563,1.15645,1.156,1.156,202800000.0
2009-06-30 15:08:00,1.1559,1.1559,1.15525,1.15535,416799999.0
2009-06-30 15:09:00,1.15535,1.1556,1.15515,1.1556,207600000.0
2009-06-30 15:10:00,1.1557,1.1557,1.15485,1.1555,250400000.0
2009-06-30 15:11:00,1.1555,1.1563,1.1555,1.1563,124200000.0
2009-06-30 15:12:00,1.1563,1.1576,1.1563,1.1574,300000000.0
2009-06-30 15:13:00,1.15735,1.1577,1.15685,1.1572,255000000.0
2009-06-30 15:14:00,1.1572,1.15765,1.1572,1.15725,594000001.0
2009-06-30 15:15:00,1.1572,1.1577,1.15685,1.15765,396600000.0
2009-06-30 15:16:00,1.15765,1.1579,1.15745,1.15745,371200000.0
2009-06-30 15:17:00,1.15745,1.1575,1.15685,1.1573,461400000.0
2009-06-30 15:18:00,1.15725,1.15775,1.1571,1.1575,169400000.0
2009-06-30 15:19:00,1.1573,1.1578,1.1572,1.1575,609599998.0
2009-06-30 15:20:00,1.1575,1.1579,1.1575,1.15775,296599998.0
2009-06-30 15:21:00,1.1578,1.1578,1.15755,1.1578,275800000.0
2009-06-30 15:22:00,1.15785,1.1579,1.15765,1.1578,190400000.0
2009-06-30 15:23:00,1.1577,1.15785,1.15735,1.1574,345800001.0
2009-06-30 15:24:00,1.1574,1.1574,1.15705,1.15705,272400000.0
2009-06-30 15:25:00,1.15705,1.1572,1.15685,1.1569,127000000.0
2009-06-30 15:26:00,1.1569,1.15695,1.15675,1.1568,73000000.0
2009-06-30 15:27:00,1.1568,1.1569,1.1567,1.1569,51000000.0
2009-06-30 15:28:00,1.1568,1.15715,1.15675,1.15685,96800000.0
2009-06-30 15:29:00,1.1568,1.15715,1.1568,1.1571,47600000.0
2009-06-30 15:30:00,1.1571,1.15725,1.1567,1.15685,417400000.0
2009-06-30 15:31:00,1.15685,1.15685,1.1566,1.1566,64000000.0
2009-06-30 15:32:00,1.15655,1.157,1.15635,1.1564,165100000.0
2009-06-30 15:33:00,1.15645,1.1566,1.15595,1.15635,92000000.0
2009-06-30 15:34:00,1.15635,1.1567,1.156,1.1563,252600000.0
2009-06-30 15:35:00,1.1563,1.15655,1.15595,1.15645,388199999.0
2009-06-30 15:36:00,1.15645,1.1571,1.1563,1.1565,315799996.0
2009-06-30 15:37:00,1.1565,1.15735,1.1565,1.15735,97600000.0
2009-06-30 15:38:00,1.15735,1.15735,1.1567,1.15715,324800000.0
2009-06-30 15:39:00,1.1571,1.1575,1.15695,1.15705,451999998.0
2009-06-30 15:40:00,1.15705,1.1571,1.15665,1.157,385400000.0
2009-06-30 15:41:00,1.157,1.157,1.1566,1.1566,243600000.0
2009-06-30 15:42:00,1.1566,1.15675,1.15625,1.1567,223400000.0
2009-06-30 15:43:00,1.1567,1.15685,1.15655,1.1568,177800000.0
2009-06-30 15:44:00,1.1568,1.157,1.15675,1.1568,249200000.0
2009-06-30 15:45:00,1.1568,1.1569,1.15615,1.1566,242800000.0
2009-06-30 15:46:00,1.15655,1.1571,1.15655,1.15685,266000000.0
2009-06-30 15:47:00,1.1569,1.1572,1.15665,1.157,265500000.0
2009-06-30 15:48:00,1.1569,1.1569,1.15635,1.1564,157400000.0
2009-06-30 15:49:00,1.1564,1.1566,1.156,1.1563,318400002.0
2009-06-30 15:50:00,1.1563,1.1568,1.156,1.1562,405800000.0
2009-06-30 15:51:00,1.15625,1.1569,1.15605,1.1563,260900000.0
2009-06-30 15:52:00,1.1563,1.1566,1.1561,1.1566,117400000.0
2009-06-30 15:53:00,1.1566,1.1566,1.15595,1.15595,267000000.0
2009-06-30 15:54:00,1.15595,1.1564,1.15595,1.1563,159200000.0
2009-06-30 15:55:00,1.1563,1.1566,1.1561,1.1562,164600000.0
2009-06-30 15:56:00,1.1562,1.15655,1.15615,1.1562,215200000.0
2009-06-30 15:57:00,1.1563,1.1564,1.15565,1.1558,339000000.0
2009-06-30 15:58:00,1.15585,1.1563,1.15585,1.1562,69400000.0
2009-06-30 15:59:00,1.15615,1.1567,1.15605,1.15655,149600000.0
2009-06-30 16:00:00,1.1565,1.1574,1.1563,1.15735,245300000.0
2009-06-30 16:01:00,1.15745,1.1589,1.15725,1.1588,370800001.0
2009-06-30 16:02:00,1.15885,1.1596,1.1586,1.1596,444200001.0
2009-06-30 16:03:00,1.15965,1.16,1.15935,1.15935,636600000.0
2009-06-30 16:04:00,1.15935,1.1596,1.1592,1.15935,216400000.0
2009-06-30 16:05:00,1.15935,1.15955,1.15905,1.15915,633600000.0
2009-06-30 16:06:00,1.1592,1.1608,1.1592,1.1608,460250000.0
2009-06-30 16:07:00,1.16085,1.16105,1.16035,1.1604,170700000.0
2009-06-30 16:08:00,1.1604,1.1623,1.16035,1.16195,592600000.0
2009-06-30 16:09:00,1.16195,1.1626,1.1619,1.1621,529800002.0
2009-06-30 16:10:00,1.1619,1.1624,1.16165,1.1624,431300001.0
2009-06-30 16:11:00,1.1624,1.1625,1.16175,1.16175,433800000.0
2009-06-30 16:12:00,1.1617,1.1618,1.1614,1.1616,164600000.0
2009-06-30 16:13:00,1.1616,1.162,1.16145,1.1618,350400000.0
2009-06-30 16:14:00,1.1619,1.1626,1.16185,1.1624,483000000.0
2009-06-30 16:15:00,1.16245,1.1632,1.16245,1.1631,455000000.0
2009-06-30 16:16:00,1.1631,1.1632,1.16225,1.1623,355600000.0
2009-06-30 16:17:00,1.1623,1.1628,1.16225,1.1628,438200000.0
2009-06-30 16:18:00,1.1629,1.1632,1.1625,1.1631,488600000.0
2009-06-30 16:19:00,1.163,1.16325,1.16255,1.1631,650800000.0
2009-06-30 16:20:00,1.1631,1.16325,1.1623,1.16325,676800000.0
2009-06-30 16:21:00,1.16325,1.1633,1.16225,1.1624,673600000.0
2009-06-30 16:22:00,1.1624,1.1625,1.1617,1.162,634700000.0
2009-06-30 16:23:00,1.162,1.1625,1.162,1.1622,378200000.0
2009-06-30 16:24:00,1.1622,1.1623,1.16205,1.16205,468000000.0
2009-06-30 16:25:00,1.16205,1.1623,1.16175,1.16205,576600000.0
2009-06-30 16:26:00,1.16205,1.1623,1.1617,1.1617,565100000.0
2009-06-30 16:27:00,1.1617,1.16205,1.16155,1.162,395200000.0
2009-06-30 16:28:00,1.1621,1.16215,1.16125,1.1613,533900001.0
2009-06-30 16:29:00,1.1614,1.16155,1.1608,1.161,317600000.0
2009-06-30 16:30:00,1.161,1.1621,1.1609,1.1619,462600000.0
2009-06-30 16:31:00,1.1619,1.16235,1.1617,1.1623,424400000.0
2009-06-30 16:32:00,1.16235,1.1624,1.1619,1.16215,527000000.0
2009-06-30 16:33:00,1.16215,1.1625,1.162,1.1624,718500001.0
2009-06-30 16:34:00,1.1624,1.16265,1.162,1.1622,1060200003.0
2009-06-30 16:35:00,1.1623,1.1625,1.16225,1.1623,466000000.0
2009-06-30 16:36:00,1.16235,1.163,1.1623,1.16255,457900000.0
2009-06-30 16:37:00,1.1626,1.1628,1.1624,1.1628,369700000.0
2009-06-30 16:38:00,1.1628,1.1632,1.16275,1.1631,634600000.0
2009-06-30 16:39:00,1.1631,1.1636,1.1628,1.1628,448700000.0
2009-06-30 16:40:00,1.1628,1.1629,1.1624,1.1624,395200000.0
2009-06-30 16:41:00,1.1624,1.16265,1.1623,1.1623,915000000.0
2009-06-30 16:42:00,1.16235,1.1625,1.16215,1.1624,287500000.0
2009-06-30 16:43:00,1.1624,1.1625,1.16195,1.1622,992699992.0
2009-06-30 16:44:00,1.1622,1.1626,1.1618,1.1624,457799998.0
2009-06-30 16:45:00,1.1624,1.164,1.1624,1.1636,483400000.0
2009-06-30 16:46:00,1.1637,1.1638,1.1632,1.16335,390600000.0
2009-06-30 16:47:00,1.16335,1.16345,1.16215,1.1624,454000000.0
2009-06-30 16:48:00,1.1624,1.16245,1.1615,1.1616,633300000.0
2009-06-30 16:49:00,1.16165,1.16175,1.16045,1.161,530500000.0
2009-06-30 16:50:00,1.16105,1.1612,1.1607,1.16115,560200000.0
2009-06-30 16:51:00,1.1612,1.16165,1.1609,1.16165,451600000.0
2009-06-30 16:52:00,1.16165,1.16185,1.161,1.1613,384200000.0
2009-06-30 16:53:00,1.1613,1.1614,1.16095,1.16105,318500000.0
2009-06-30 16:54:00,1.16105,1.1617,1.16095,1.1613,320200000.0
2009-06-30 16:55:00,1.16135,1.1614,1.16105,1.16115,239400000.0
2009-06-30 16:56:00,1.16115,1.16145,1.16115,1.1614,443600000.0
2009-06-30 16:57:00,1.1614,1.1618,1.16135,1.16165,561400000.0
2009-06-30 16:58:00,1.16165,1.1618,1.1613,1.1613,306800000.0
2009-06-30 16:59:00,1.16125,1.1613,1.16035,1.1613,1020200014.0
2009-06-30 17:00:00,1.16135,1.16165,1.16105,1.16115,414700000.0
2009-06-30 17:01:00,1.1612,1.1613,1.1605,1.1608,404800000.0
2009-06-30 17:02:00,1.16075,1.1611,1.16055,1.1609,537500000.0
2009-06-30 17:03:00,1.1609,1.1611,1.16075,1.1611,349600000.0
2009-06-30 17:04:00,1.1611,1.1611,1.1602,1.1606,361600000.0
2009-06-30 17:05:00,1.1606,1.1608,1.1602,1.16035,224700000.0
2009-06-30 17:06:00,1.1603,1.1607,1.1603,1.1605,226400000.0
2009-06-30 17:07:00,1.1606,1.16125,1.1605,1.161,240200000.0
2009-06-30 17:08:00,1.161,1.1616,1.1608,1.16115,236100000.0
2009-06-30 17:09:00,1.1612,1.1613,1.16075,1.1608,261000000.0
2009-06-30 17:10:00,1.1608,1.1612,1.1608,1.1611,284800000.0
2009-06-30 17:11:00,1.1611,1.1618,1.16085,1.1617,254000000.0
2009-06-30 17:12:00,1.1617,1.162,1.16145,1.16155,615900000.0
2009-06-30 17:13:00,1.16155,1.1618,1.1614,1.1617,324500000.0
2009-06-30 17:14:00,1.1617,1.1625,1.1617,1.1625,178200000.0
2009-06-30 17:15:00,1.1626,1.1629,1.1622,1.1628,307000000.0
2009-06-30 17:16:00,1.1628,1.1628,1.16175,1.162,559000000.0
2009-06-30 17:17:00,1.162,1.1624,1.16195,1.1621,273800000.0
2009-06-30 17:18:00,1.1622,1.1622,1.16165,1.162,352400000.0
2009-06-30 17:19:00,1.162,1.1621,1.16165,1.162,244000000.0
2009-06-30 17:20:00,1.162,1.1624,1.162,1.1621,247600000.0
2009-06-30 17:21:00,1.1622,1.1626,1.16215,1.16235,211800000.0
2009-06-30 17:22:00,1.16235,1.1625,1.16225,1.16235,273700000.0
2009-06-30 17:23:00,1.16235,1.16285,1.1622,1.16285,216900000.0
2009-06-30 17:24:00,1.16285,1.16285,1.1623,1.1623,263600000.0
2009-06-30 17:25:00,1.1623,1.16235,1.162,1.1622,256600000.0
2009-06-30 17:26:00,1.16225,1.1623,1.1617,1.1622,371400000.0
2009-06-30 17:27:00,1.16225,1.1625,1.1621,1.16235,341000000.0
2009-06-30 17:28:00,1.16235,1.1624,1.16165,1.16185,388200000.0
2009-06-30 17:29:00,1.1619,1.1631,1.16185,1.16305,316700000.0
2009-06-30 17:30:00,1.16305,1.1637,1.16285,1.1637,507600000.0
2009-06-30 17:31:00,1.1637,1.1637,1.1632,1.1633,424400000.0
2009-06-30 17:32:00,1.1632,1.16325,1.16265,1.16285,459200000.0
2009-06-30 17:33:00,1.16285,1.1629,1.16235,1.1626,427400000.0
2009-06-30 17:34:00,1.1626,1.1627,1.16235,1.1627,335500000.0
2009-06-30 17:35:00,1.16275,1.16375,1.16265,1.1635,463200000.0
2009-06-30 17:36:00,1.1635,1.1635,1.1626,1.1628,193699999.0
2009-06-30 17:37:00,1.1627,1.1628,1.1624,1.1625,256300000.0
2009-06-30 17:38:00,1.1625,1.16285,1.16245,1.1625,134200000.0
2009-06-30 17:39:00,1.1625,1.1629,1.1621,1.16215,564700003.0
2009-06-30 17:40:00,1.16215,1.1624,1.162,1.1622,321800000.0
2009-06-30 17:41:00,1.16225,1.1623,1.16205,1.1623,145800000.0
2009-06-30 17:42:00,1.1623,1.1624,1.162,1.1624,84700000.0
2009-06-30 17:43:00,1.1624,1.16275,1.16175,1.1618,283000000.0
2009-06-30 17:44:00,1.1619,1.1621,1.16175,1.16205,134200000.0
2009-06-30 17:45:00,1.1621,1.1622,1.1618,1.1621,444600000.0
2009-06-30 17:46:00,1.1621,1.16225,1.162,1.1622,180600000.0
2009-06-30 17:47:00,1.1622,1.1625,1.1618,1.16215,492400000.0
2009-06-30 17:48:00,1.1622,1.1623,1.162,1.16215,201400000.0
2009-06-30 17:49:00,1.16215,1.16245,1.16205,1.1622,198200000.0
2009-06-30 17:50:00,1.1622,1.1629,1.16215,1.1629,611000002.0
2009-06-30 17:51:00,1.163,1.16345,1.1626,1.1627,344400000.0
2009-06-30 17:52:00,1.1627,1.163,1.16265,1.16295,255200001.0
2009-06-30 17:53:00,1.163,1.1632,1.16285,1.163,217200000.0
2009-06-30 17:54:00,1.1631,1.1634,1.1629,1.1632,208800000.0
2009-06-30 17:55:00,1.1632,1.16335,1.1629,1.1632,327400000.0
2009-06-30 17:56:00,1.1633,1.16335,1.16305,1.1632,388999999.0
2009-06-30 17:57:00,1.16325,1.1633,1.1631,1.16315,198200000.0
2009-06-30 17:58:00,1.16315,1.1634,1.16305,1.16305,354600000.0
2009-06-30 17:59:00,1.163,1.1631,1.1624,1.16255,501600000.0
2009-06-30 18:00:00,1.16265,1.16265,1.16165,1.1617,544200001.0
2009-06-30 18:01:00,1.1617,1.16205,1.16155,1.16205,272800000.0
2009-06-30 18:02:00,1.16205,1.1623,1.1617,1.1621,162200000.0
2009-06-30 18:03:00,1.1621,1.16225,1.16205,1.16225,101200000.0
2009-06-30 18:04:00,1.16225,1.16225,1.1617,1.1617,107400000.0
2009-06-30 18:05:00,1.1617,1.1624,1.1617,1.16225,323800000.0
2009-06-30 18:06:00,1.1622,1.1627,1.1621,1.16225,406400000.0
2009-06-30 18:07:00,1.16215,1.16225,1.16175,1.16185,275500000.0
2009-06-30 18:08:00,1.1619,1.1619,1.1615,1.1617,200400000.0
2009-06-30 18:09:00,1.1617,1.162,1.16165,1.162,242200000.0
2009-06-30 18:10:00,1.162,1.162,1.1616,1.1617,392600000.0
2009-06-30 18:11:00,1.1617,1.1618,1.16165,1.1617,225200000.0
2009-06-30 18:12:00,1.1617,1.1617,1.161,1.161,385200000.0
2009-06-30 18:13:00,1.161,1.1612,1.1609,1.1611,243800000.0
2009-06-30 18:14:00,1.1611,1.1613,1.1609,1.1609,134200000.0
2009-06-30 18:15:00,1.1609,1.16105,1.16065,1.1609,303200002.0
2009-06-30 18:16:00,1.1609,1.1609,1.1604,1.1605,144000000.0
2009-06-30 18:17:00,1.16045,1.1606,1.16015,1.1602,258399999.0
2009-06-30 18:18:00,1.1602,1.1603,1.15975,1.1602,307000000.0
2009-06-30 18:19:00,1.1602,1.1605,1.1602,1.1605,133200000.0
2009-06-30 18:20:00,1.1605,1.1605,1.1603,1.16045,87600000.0
2009-06-30 18:21:00,1.16045,1.1605,1.16045,1.1605,197600000.0
2009-06-30 18:22:00,1.1605,1.1605,1.16015,1.1602,322800001.0
2009-06-30 18:23:00,1.1602,1.1606,1.1602,1.1603,294600000.0
2009-06-30 18:24:00,1.1603,1.16035,1.1601,1.1603,272400000.0
2009-06-30 18:25:00,1.1603,1.1605,1.1599,1.1599,264800000.0
2009-06-30 18:26:00,1.1601,1.1601,1.16,1.1601,258400000.0
2009-06-30 18:27:00,1.1601,1.1605,1.1601,1.1604,352600000.0
2009-06-30 18:28:00,1.16045,1.1605,1.1604,1.1604,94400000.0
2009-06-30 18:29:00,1.1604,1.1605,1.16035,1.1604,61600000.0
2009-06-30 18:30:00,1.1605,1.1605,1.1603,1.1604,105200001.0
2009-06-30 18:31:00,1.1604,1.1604,1.16035,1.16035,378599999.0
2009-06-30 18:32:00,1.16035,1.16035,1.15975,1.15975,245800000.0
2009-06-30 18:33:00,1.15975,1.1599,1.15955,1.15985,207800000.0
2009-06-30 18:34:00,1.15985,1.1599,1.15955,1.15955,345800000.0
2009-06-30 18:35:00,1.1596,1.1597,1.15955,1.15955,103400000.0
2009-06-30 18:36:00,1.1595,1.15975,1.15945,1.15955,140400000.0
2009-06-30 18:37:00,1.15955,1.15955,1.15945,1.15955,94000000.0
2009-06-30 18:38:00,1.15965,1.1597,1.1595,1.1597,123000000.0
2009-06-30 18:39:00,1.1597,1.16015,1.1597,1.1601,176200000.0
2009-06-30 18:40:00,1.1604,1.16065,1.1602,1.1604,335800000.0
2009-06-30 18:41:00,1.1604,1.1605,1.16015,1.1603,252400000.0
2009-06-30 18:42:00,1.16025,1.1606,1.1602,1.16045,256000000.0
2009-06-30 18:43:00,1.16045,1.1608,1.16045,1.1608,217800000.0
2009-06-30 18:44:00,1.1608,1.161,1.1606,1.1609,283400000.0
2009-06-30 18:45:00,1.1609,1.16125,1.1609,1.1612,202400000.0
2009-06-30 18:46:00,1.1612,1.16135,1.161,1.161,330200001.0
2009-06-30 18:47:00,1.161,1.16105,1.161,1.16105,118400000.0
2009-06-30 18:48:00,1.16105,1.16145,1.16105,1.16145,474800000.0
2009-06-30 18:49:00,1.16145,1.16175,1.16125,1.1617,296200000.0
2009-06-30 18:50:00,1.1617,1.1617,1.1613,1.1616,308800000.0
2009-06-30 18:51:00,1.1616,1.1616,1.16155,1.16155,413200000.0
2009-06-30 18:52:00,1.16165,1.162,1.16165,1.162,620799988.0
2009-06-30 18:53:00,1.162,1.16205,1.16185,1.162,481400000.0
2009-06-30 18:54:00,1.162,1.1621,1.1616,1.1617,428999999.0
2009-06-30 18:55:00,1.1617,1.16175,1.16155,1.1616,219000000.0
2009-06-30 18:56:00,1.1616,1.1617,1.16105,1.1617,472400000.0
2009-06-30 18:57:00,1.1617,1.1617,1.16115,1.16115,86600000.0
2009-06-30 18:58:00,1.16115,1.1616,1.161,1.16105,300800000.0
2009-06-30 18:59:00,1.16105,1.16105,1.1607,1.161,180800000.0
2009-06-30 19:00:00,1.16105,1.1615,1.1609,1.16145,284000000.0
2009-06-30 19:01:00,1.16135,1.1618,1.1613,1.1617,251400000.0
2009-06-30 19:02:00,1.16175,1.16175,1.16135,1.1616,72600000.0
2009-06-30 19:03:00,1.1616,1.1617,1.16155,1.1617,40400000.0
2009-06-30 19:04:00,1.1616,1.16175,1.1615,1.16175,174800000.0
2009-06-30 19:05:00,1.1618,1.16245,1.16175,1.16215,149800000.0
2009-06-30 19:06:00,1.1621,1.1621,1.16175,1.16175,160200000.0
2009-06-30 19:07:00,1.1617,1.16195,1.16155,1.16175,165000000.0
2009-06-30 19:08:00,1.16175,1.1624,1.1616,1.1616,274200000.0
2009-06-30 19:09:00,1.1616,1.162,1.1615,1.1617,334600000.0
2009-06-30 19:10:00,1.1617,1.16185,1.16165,1.1617,157800000.0
2009-06-30 19:11:00,1.1617,1.1617,1.16135,1.1614,175800000.0
2009-06-30 19:12:00,1.1614,1.16175,1.1614,1.1616,316000000.0
2009-06-30 19:13:00,1.1616,1.16225,1.1616,1.1622,289999996.0
2009-06-30 19:14:00,1.16215,1.1622,1.16195,1.1621,161600000.0
2009-06-30 19:15:00,1.16205,1.16225,1.1619,1.1619,83400000.0
2009-06-30 19:16:00,1.1619,1.1619,1.1614,1.1617,192600000.0
2009-06-30 19:17:00,1.1618,1.16185,1.1617,1.1618,117800000.0
2009-06-30 19:18:00,1.16195,1.1621,1.1618,1.1619,178000000.0
2009-06-30 19:19:00,1.16195,1.1622,1.16185,1.1621,195800000.0
2009-06-30 19:20:00,1.1622,1.16225,1.1622,1.16225,198800000.0
2009-06-30 19:21:00,1.16225,1.16235,1.16215,1.16215,266000000.0
2009-06-30 19:22:00,1.16215,1.16225,1.1619,1.16195,238600001.0
2009-06-30 19:23:00,1.16195,1.162,1.1619,1.162,55000000.0
2009-06-30 19:24:00,1.16205,1.16235,1.162,1.162,124800000.0
2009-06-30 19:25:00,1.162,1.1622,1.162,1.1621,99200000.0
2009-06-30 19:26:00,1.1621,1.1622,1.1621,1.1622,61200000.0
2009-06-30 19:27:00,1.1623,1.1623,1.162,1.1621,168000000.0
2009-06-30 19:28:00,1.1621,1.16225,1.16205,1.16225,149400000.0
2009-06-30 19:29:00,1.16225,1.1625,1.16225,1.1625,180600000.0
2009-06-30 19:30:00,1.1625,1.16255,1.16245,1.16255,146999999.0
2009-06-30 19:31:00,1.16255,1.16275,1.1625,1.1627,349800000.0
2009-06-30 19:32:00,1.16255,1.16255,1.16245,1.1625,57000000.0
2009-06-30 19:33:00,1.16255,1.16275,1.1625,1.16275,164400000.0
2009-06-30 19:34:00,1.1628,1.1628,1.1626,1.1626,128000000.0
2009-06-30 19:35:00,1.1626,1.1629,1.1626,1.16275,205200000.0
2009-06-30 19:36:00,1.16275,1.1628,1.16265,1.16265,79400000.0
2009-06-30 19:37:00,1.1626,1.16265,1.16245,1.16255,195200000.0
2009-06-30 19:38:00,1.16255,1.16255,1.1624,1.1624,112400000.0
2009-06-30 19:39:00,1.1625,1.16255,1.16235,1.16245,60000000.0
2009-06-30 19:40:00,1.16245,1.16245,1.16245,1.16245,10800000.0
2009-06-30 19:41:00,1.16245,1.1625,1.16245,1.1625,16600000.0
2009-06-30 19:42:00,1.1625,1.1625,1.16235,1.1624,58400000.0
2009-06-30 19:43:00,1.1624,1.16245,1.16235,1.16235,145800002.0
2009-06-30 19:44:00,1.1622,1.1622,1.1619,1.16205,73200000.0
2009-06-30 19:45:00,1.16215,1.16235,1.16215,1.16225,192000000.0
2009-06-30 19:46:00,1.16225,1.1628,1.162,1.162,168200000.0
2009-06-30 19:47:00,1.162,1.1622,1.162,1.1622,111800000.0
2009-06-30 19:48:00,1.16225,1.16245,1.16225,1.16225,92800001.0
2009-06-30 19:49:00,1.1623,1.1627,1.1623,1.1624,129400000.0
2009-06-30 19:50:00,1.1624,1.1625,1.16215,1.1623,105000000.0
2009-06-30 19:51:00,1.1623,1.16235,1.16215,1.16215,117000000.0
2009-06-30 19:52:00,1.16215,1.1625,1.16215,1.1623,112800000.0
2009-06-30 19:53:00,1.16235,1.16235,1.16235,1.16235,31200000.0
2009-06-30 19:54:00,1.1624,1.16255,1.16235,1.1625,78400000.0
2009-06-30 19:55:00,1.1625,1.1626,1.1625,1.16255,57000000.0
2009-06-30 19:56:00,1.16255,1.16265,1.16255,1.1626,57400000.0
2009-06-30 19:57:00,1.16255,1.16255,1.1625,1.1625,318400000.0
2009-06-30 19:58:00,1.1625,1.1625,1.1625,1.1625,81200000.0
2009-06-30 19:59:00,1.1625,1.1625,1.1625,1.1625,24800000.0
2009-06-30 20:00:00,1.1625,1.163,1.16245,1.16285,169600002.0
2009-06-30 20:01:00,1.16285,1.1629,1.1618,1.1618,369000000.0
2009-06-30 20:02:00,1.1618,1.162,1.16175,1.16175,162800000.0
2009-06-30 20:03:00,1.16175,1.16195,1.1614,1.16165,327600000.0
2009-06-30 20:04:00,1.16165,1.16165,1.1614,1.1616,78200000.0
2009-06-30 20:05:00,1.1616,1.1616,1.1612,1.1616,153800000.0
2009-06-30 20:06:00,1.1617,1.162,1.1615,1.16175,102400000.0
2009-06-30 20:07:00,1.16185,1.1619,1.1612,1.1613,192000000.0
2009-06-30 20:08:00,1.1613,1.16145,1.161,1.16125,148700000.0
2009-06-30 20:09:00,1.16125,1.1618,1.16125,1.16175,177800000.0
2009-06-30 20:10:00,1.16175,1.1619,1.16105,1.16105,163200000.0
2009-06-30 20:11:00,1.16105,1.1611,1.161,1.1611,133200000.0
2009-06-30 20:12:00,1.1611,1.1614,1.16085,1.16105,129599999.0
2009-06-30 20:13:00,1.1613,1.1619,1.16125,1.16165,222800000.0
2009-06-30 20:14:00,1.16165,1.16215,1.16165,1.16215,105000000.0
2009-06-30 20:15:00,1.16215,1.16215,1.16195,1.162,79200000.0
2009-06-30 20:16:00,1.162,1.162,1.1614,1.16145,124000000.0
2009-06-30 20:17:00,1.16155,1.16185,1.1615,1.16185,126800000.0
2009-06-30 20:18:00,1.16185,1.162,1.1618,1.1618,62200000.0
2009-06-30 20:19:00,1.1618,1.162,1.16175,1.1618,194800000.0
2009-06-30 20:20:00,1.1618,1.1618,1.1613,1.1613,220800000.0
2009-06-30 20:21:00,1.1613,1.16135,1.161,1.161,261000000.0
2009-06-30 20:22:00,1.16095,1.16105,1.1609,1.16095,203800000.0
2009-06-30 20:23:00,1.161,1.16105,1.16075,1.16095,291800000.0
2009-06-30 20:24:00,1.16095,1.16095,1.1609,1.16095,174600000.0
2009-06-30 20:25:00,1.16095,1.16095,1.1605,1.1607,333600000.0
2009-06-30 20:26:00,1.1608,1.1609,1.1606,1.1608,166400000.0
2009-06-30 20:27:00,1.1608,1.16085,1.1605,1.1605,287200000.0
2009-06-30 20:28:00,1.16055,1.16075,1.16055,1.1607,78800000.0
2009-06-30 20:29:00,1.1607,1.1609,1.16065,1.1609,175600004.0
2009-06-30 20:30:00,1.1609,1.1609,1.16075,1.1609,319000000.0
2009-06-30 20:31:00,1.1609,1.1611,1.1609,1.16105,218600000.0
2009-06-30 20:32:00,1.1611,1.1611,1.16105,1.1611,110600002.0
2009-06-30 20:33:00,1.1611,1.16115,1.16105,1.16115,262000000.0
2009-06-30 20:34:00,1.16115,1.16115,1.16095,1.16115,502000000.0
2009-06-30 20:35:00,1.16095,1.1612,1.1609,1.16095,294400000.0
2009-06-30 20:36:00,1.16095,1.16115,1.16085,1.16115,410800000.0
2009-06-30 20:37:00,1.16115,1.16115,1.161,1.161,221600000.0
2009-06-30 20:38:00,1.16105,1.16105,1.16105,1.16105,63600000.0
2009-06-30 20:39:00,1.16105,1.16105,1.16095,1.161,375200007.0
2009-06-30 20:40:00,1.161,1.1611,1.161,1.161,97600000.0
2009-06-30 20:41:00,1.161,1.1611,1.161,1.1611,74200000.0
2009-06-30 20:42:00,1.1612,1.1612,1.16105,1.1611,97200000.0
2009-06-30 20:43:00,1.1612,1.1612,1.16095,1.16095,279200000.0
2009-06-30 20:44:00,1.16095,1.161,1.1609,1.16095,170600000.0
2009-06-30 20:45:00,1.161,1.1611,1.16095,1.161,117200000.0
2009-06-30 20:46:00,1.161,1.1611,1.161,1.1611,42800000.0
2009-06-30 20:47:00,1.1611,1.16125,1.1611,1.1611,186800000.0
2009-06-30 20:48:00,1.1611,1.1612,1.16105,1.1612,133400000.0
2009-06-30 20:49:00,1.1613,1.16135,1.1608,1.16085,308800000.0
2009-06-30 20:50:00,1.16085,1.1609,1.16075,1.1608,190000000.0
2009-06-30 20:51:00,1.1608,1.16115,1.1608,1.1611,145600000.0
2009-06-30 20:52:00,1.1611,1.1611,1.16085,1.16095,107000000.0
2009-06-30 20:53:00,1.16095,1.16135,1.16085,1.16115,393800000.0
2009-06-30 20:54:00,1.16115,1.1613,1.1611,1.1613,138000000.0
2009-06-30 20:55:00,1.1613,1.16135,1.16115,1.16125,225600000.0
2009-06-30 20:56:00,1.16125,1.1614,1.1612,1.1614,412000003.0
2009-06-30 20:57:00,1.16155,1.16165,1.1614,1.1616,324999999.0
2009-06-30 20:58:00,1.1616,1.16165,1.1614,1.1616,668000001.0
2009-06-30 20:59:00,1.1616,1.16175,1.1616,1.16175,399800000.0
2009-06-30 21:00:00,1.16185,1.16215,1.16165,1.16215,274800000.0
2009-06-30 21:01:00,1.16215,1.16215,1.1616,1.1619,228400000.0
2009-06-30 21:02:00,1.1619,1.162,1.16165,1.1619,87800000.0
2009-06-30 21:03:00,1.162,1.1622,1.16165,1.162,238800000.0
2009-06-30 21:04:00,1.16195,1.1623,1.16195,1.1622,48800000.0
2009-06-30 21:05:00,1.1623,1.1623,1.16195,1.16195,154400000.0
2009-06-30 21:06:00,1.16195,1.1624,1.16195,1.1624,135400000.0
2009-06-30 21:07:00,1.16255,1.16255,1.1622,1.1623,142600000.0
2009-06-30 21:08:00,1.1623,1.16235,1.16215,1.16225,115600000.0
2009-06-30 21:09:00,1.16235,1.1626,1.1622,1.1626,67800000.0
2009-06-30 21:10:00,1.1626,1.16265,1.1624,1.1624,263200000.0
2009-06-30 21:11:00,1.1624,1.16255,1.16225,1.16235,347800000.0
2009-06-30 21:12:00,1.16235,1.1626,1.16225,1.1623,820599994.0
2009-06-30 21:13:00,1.16235,1.16255,1.16235,1.1624,208600002.0
2009-06-30 21:14:00,1.16245,1.16245,1.1623,1.1624,935000002.0
2009-06-30 21:15:00,1.1624,1.1626,1.16235,1.16245,648399990.0
2009-06-30 21:16:00,1.16245,1.1627,1.16235,1.1625,1054000011.0
2009-06-30 21:17:00,1.1625,1.1626,1.16235,1.1625,294000000.0
2009-06-30 21:18:00,1.1625,1.1626,1.16235,1.1624,99200000.0
2009-06-30 21:19:00,1.1624,1.1626,1.16235,1.1624,185600000.0
2009-06-30 21:20:00,1.1624,1.1626,1.1622,1.1624,113600000.0
2009-06-30 21:21:00,1.1624,1.1624,1.16215,1.1623,122800000.0
2009-06-30 21:22:00,1.1623,1.1624,1.1621,1.16215,62600000.0
2009-06-30 21:23:00,1.16215,1.16235,1.16185,1.1622,400400000.0
2009-06-30 21:24:00,1.1622,1.1622,1.16175,1.16185,440400000.0
2009-06-30 21:25:00,1.16185,1.16185,1.16135,1.1614,337600000.0
2009-06-30 21:26:00,1.16155,1.1616,1.1613,1.1614,326000000.0
2009-06-30 21:27:00,1.1615,1.1618,1.1615,1.1618,98800000.0
2009-06-30 21:28:00,1.1618,1.1622,1.1618,1.1621,90600000.0
2009-06-30 21:29:00,1.1622,1.1623,1.1621,1.1622,50800000.0
2009-06-30 21:30:00,1.1622,1.1622,1.16175,1.1619,194400000.0
2009-06-30 21:31:00,1.1619,1.162,1.16145,1.1616,271800000.0
2009-06-30 21:32:00,1.1617,1.1617,1.1616,1.16165,24600000.0
2009-06-30 21:33:00,1.16165,1.16165,1.161,1.1614,144200000.0
2009-06-30 21:34:00,1.16115,1.1615,1.16115,1.16125,204600000.0
2009-06-30 21:35:00,1.16125,1.1616,1.16125,1.1616,182400000.0
2009-06-30 21:36:00,1.1616,1.1616,1.16125,1.1614,309600000.0
2009-06-30 21:37:00,1.1614,1.1616,1.16135,1.1614,158200000.0
2009-06-30 21:38:00,1.1614,1.1617,1.16135,1.16135,62000000.0
2009-06-30 21:39:00,1.16155,1.1616,1.16155,1.1616,5000000.0
2009-06-30 21:40:00,1.16135,1.1616,1.16135,1.1616,229700000.0
2009-06-30 21:41:00,1.1616,1.1617,1.1616,1.1616,114600000.0
2009-06-30 21:42:00,1.1616,1.1616,1.1613,1.1616,123800000.0
2009-06-30 21:43:00,1.1616,1.1617,1.1615,1.1616,80500000.0
2009-06-30 21:44:00,1.1616,1.1616,1.16135,1.1615,125200000.0
2009-06-30 21:45:00,1.1615,1.1622,1.1615,1.16215,258400000.0
2009-06-30 21:46:00,1.16215,1.16215,1.16215,1.16215,4800000.0
2009-06-30 21:47:00,1.16215,1.16225,1.1617,1.16205,114400000.0
2009-06-30 21:48:00,1.162,1.162,1.16155,1.1616,113800000.0
2009-06-30 21:49:00,1.1616,1.162,1.1616,1.1617,81600000.0
2009-06-30 21:50:00,1.16185,1.1621,1.1617,1.1621,23000000.0
2009-06-30 21:51:00,1.1622,1.1623,1.162,1.162,106000000.0
2009-06-30 21:52:00,1.1621,1.1622,1.1618,1.1621,67200000.0
2009-06-30 21:53:00,1.1622,1.1625,1.1621,1.1624,112400000.0
2009-06-30 21:54:00,1.16235,1.1625,1.16235,1.1625,96800000.0
2009-06-30 21:55:00,1.1625,1.1626,1.1625,1.1626,100000000.0
2009-06-30 21:56:00,1.1626,1.1629,1.1626,1.1629,41400000.0
2009-06-30 21:57:00,1.1629,1.16295,1.16265,1.1628,198400000.0
2009-06-30 21:58:00,1.1629,1.1631,1.1628,1.1631,141600000.0
2009-06-30 21:59:00,1.1632,1.16335,1.163,1.16335,396900000.0
2009-06-30 22:00:00,1.16335,1.16335,1.1628,1.1629,232200000.0
2009-06-30 22:01:00,1.1629,1.16295,1.16285,1.16285,74200000.0
2009-06-30 22:02:00,1.1629,1.1629,1.16285,1.16285,10400000.0
2009-06-30 22:03:00,1.16285,1.16285,1.16265,1.1627,31800000.0
2009-06-30 22:04:00,1.16275,1.16305,1.1627,1.1627,48400000.0
2009-06-30 22:05:00,1.1628,1.1628,1.1627,1.1627,18200000.0
2009-06-30 22:06:00,1.1627,1.16275,1.1625,1.1625,87200000.0
2009-06-30 22:07:00,1.16255,1.16255,1.1623,1.16235,126000001.0
2009-06-30 22:08:00,1.16235,1.16235,1.16235,1.16235,78000000.0
2009-06-30 22:09:00,1.16235,1.16255,1.16235,1.1625,117400000.0
2009-06-30 22:10:00,1.1625,1.1625,1.1623,1.16235,66400000.0
2009-06-30 22:11:00,1.16235,1.16235,1.16215,1.16225,107400000.0
2009-06-30 22:12:00,1.1622,1.1625,1.1622,1.16245,54600000.0
2009-06-30 22:13:00,1.16245,1.16245,1.16215,1.16215,119000000.0
2009-06-30 22:14:00,1.16215,1.1622,1.1621,1.1622,48400000.0
2009-06-30 22:15:00,1.1622,1.16285,1.1622,1.16285,54200000.0
2009-06-30 22:16:00,1.16285,1.16285,1.16275,1.16285,23000000.0
2009-06-30 22:17:00,1.16285,1.16285,1.16265,1.16265,171400004.0
2009-06-30 22:18:00,1.1627,1.1627,1.16265,1.16265,58600000.0
2009-06-30 22:19:00,1.16275,1.16295,1.16275,1.16285,88200000.0
2009-06-30 22:20:00,1.16285,1.1629,1.16285,1.1629,148000000.0
2009-06-30 22:21:00,1.163,1.16315,1.16265,1.1627,61200000.0
2009-06-30 22:22:00,1.16275,1.16275,1.1627,1.1627,4400000.0
2009-06-30 22:23:00,1.16275,1.163,1.16275,1.16295,87600000.0
2009-06-30 22:24:00,1.16285,1.16315,1.16285,1.16315,121200000.0
2009-06-30 22:25:00,1.16315,1.16315,1.16315,1.16315,105800000.0
2009-06-30 22:26:00,1.16305,1.16305,1.16295,1.16295,109600000.0
2009-06-30 22:27:00,1.16295,1.16295,1.16295,1.16295,47800000.0
2009-06-30 22:28:00,1.16295,1.16295,1.1626,1.16275,62800000.0
2009-06-30 22:29:00,1.16275,1.16295,1.1626,1.16285,111000000.0
2009-06-30 22:30:00,1.16285,1.16285,1.16285,1.16285,52000000.0
2009-06-30 22:31:00,1.16285,1.16285,1.16285,1.16285,32000000.0
2009-06-30 22:32:00,1.16285,1.16305,1.16285,1.16285,111600000.0
2009-06-30 22:33:00,1.16285,1.16285,1.16285,1.16285,92400000.0
2009-06-30 22:34:00,1.16285,1.16285,1.1621,1.16225,177600000.0
2009-06-30 22:35:00,1.1624,1.1626,1.1623,1.16255,63200000.0
2009-06-30 22:36:00,1.16255,1.16255,1.16215,1.16215,213200000.0
2009-06-30 22:37:00,1.16215,1.16225,1.162,1.16215,109800000.0
2009-06-30 22:38:00,1.16215,1.16225,1.1618,1.16195,103800000.0
2009-06-30 22:39:00,1.1622,1.1624,1.16185,1.1621,142000000.0
2009-06-30 22:40:00,1.1621,1.16215,1.1621,1.1621,30800000.0
2009-06-30 22:41:00,1.1621,1.1621,1.1618,1.16195,93400000.0
2009-06-30 22:42:00,1.162,1.16225,1.162,1.16215,29200000.0
2009-06-30 22:43:00,1.16215,1.16215,1.16215,1.16215,11600000.0
2009-06-30 22:44:00,1.16215,1.16215,1.16205,1.16205,94600000.0
2009-06-30 22:45:00,1.1622,1.16235,1.1622,1.1623,31400000.0
2009-06-30 22:46:00,1.1623,1.1623,1.1623,1.1623,11000000.0
2009-06-30 22:47:00,1.1623,1.16245,1.1623,1.16245,38400000.0
2009-06-30 22:48:00,1.16245,1.1625,1.1621,1.1622,80400000.0
2009-06-30 22:49:00,1.1622,1.16225,1.16215,1.1622,88000000.0
2009-06-30 22:50:00,1.16225,1.16225,1.1622,1.1622,13200000.0
2009-06-30 22:51:00,1.16195,1.16205,1.1619,1.1619,42200000.0
2009-06-30 22:52:00,1.16195,1.16205,1.16195,1.16205,80400000.0
2009-06-30 22:53:00,1.16205,1.1621,1.16195,1.16195,35800000.0
2009-06-30 22:54:00,1.162,1.16205,1.162,1.16205,5000000.0
2009-06-30 22:55:00,1.162,1.16225,1.162,1.16225,106400000.0
2009-06-30 22:56:00,1.16235,1.16235,1.16215,1.16225,111400000.0
2009-06-30 22:57:00,1.16225,1.16225,1.1621,1.1621,27000000.0
2009-06-30 22:58:00,1.16205,1.16205,1.16205,1.16205,10800000.0
2009-06-30 22:59:00,1.16205,1.1623,1.162,1.1622,53200000.0
2009-06-30 23:00:00,1.1622,1.16225,1.16195,1.16225,16600000.0
2009-06-30 23:01:00,1.16219,1.16249,1.16219,1.16239,155400000.0
2009-06-30 23:02:00,1.1625,1.1625,1.1625,1.1625,1000000.0
2009-06-30 23:03:00,1.1625,1.16265,1.1625,1.1625,13000000.0
2009-06-30 23:04:00,1.16255,1.16265,1.1625,1.16265,12600000.0
2009-06-30 23:05:00,1.1627,1.16275,1.1626,1.1626,20600000.0
2009-06-30 23:06:00,1.16255,1.16255,1.1618,1.16195,42600000.0
2009-06-30 23:07:00,1.1622,1.1623,1.1618,1.1618,17200000.0
2009-06-30 23:08:00,1.162,1.1622,1.1619,1.1619,9600000.0
2009-06-30 23:09:00,1.1619,1.16265,1.1619,1.1626,47800000.0
2009-06-30 23:10:00,1.1626,1.16275,1.1626,1.16275,59200000.0
2009-06-30 23:11:00,1.16285,1.16285,1.1628,1.1628,31600000.0
2009-06-30 23:12:00,1.16285,1.16285,1.16235,1.16235,29000000.0
2009-06-30 23:13:00,1.16245,1.16245,1.1624,1.1624,2400000.0
2009-06-30 23:14:00,1.1624,1.16285,1.1624,1.16255,28200000.0
2009-06-30 23:15:00,1.16245,1.16245,1.16245,1.16245,7400000.0
2009-06-30 23:16:00,1.16255,1.1626,1.16195,1.1621,58800000.0
2009-06-30 23:17:00,1.16215,1.16225,1.1621,1.1621,14000000.0
2009-06-30 23:18:00,1.1621,1.1621,1.1621,1.1621,2400000.0
2009-06-30 23:19:00,1.1622,1.16225,1.1622,1.1622,9800000.0
2009-06-30 23:20:00,1.1622,1.1622,1.1622,1.1622,5400000.0
2009-06-30 23:21:00,1.1622,1.1622,1.1622,1.1622,2000000.0
2009-06-30 23:22:00,1.1622,1.1622,1.1621,1.16215,24600000.0
2009-06-30 23:23:00,1.16235,1.16235,1.16235,1.16235,13600000.0
2009-06-30 23:24:00,1.1622,1.16225,1.16215,1.16225,134800000.0
2009-06-30 23:25:00,1.16215,1.16234,1.16186,1.16202,150000000.0
2009-06-30 23:26:00,1.16235,1.1625,1.1623,1.1625,45200000.0
2009-06-30 23:27:00,1.1625,1.1625,1.1625,1.1625,4400000.0
2009-06-30 23:28:00,1.1624,1.16265,1.16224,1.16265,192400000.0
2009-06-30 23:29:00,1.1625,1.1625,1.1625,1.1625,6200000.0
2009-06-30 23:30:00,1.16255,1.16255,1.16255,1.16255,6200000.0
2009-06-30 23:31:00,1.16245,1.16245,1.16245,1.16245,1000000.0
2009-06-30 23:32:00,1.1626,1.1626,1.1626,1.1626,1200000.0
2009-06-30 23:33:00,1.16255,1.1626,1.16255,1.1626,4800000.0
2009-06-30 23:34:00,1.1626,1.1626,1.1626,1.1626,1400000.0
2009-06-30 23:35:00,1.16255,1.16258,1.16255,1.16258,17400000.0
2009-06-30 23:36:00,1.16248,1.16248,1.16245,1.16245,11400000.0
2009-06-30 23:37:00,1.16245,1.16251,1.16245,1.16251,5000000.0
2009-06-30 23:38:00,1.16255,1.16255,1.16255,1.16255,18600000.0
2009-06-30 23:39:00,1.16255,1.1626,1.16255,1.1626,10400000.0
2009-06-30 23:40:00,1.1626,1.1627,1.16255,1.1627,12600000.0
2009-06-30 23:41:00,1.1627,1.16275,1.1627,1.1627,6400000.0
2009-06-30 23:42:00,1.16265,1.16265,1.16265,1.16265,3400000.0
2009-06-30 23:43:00,1.16265,1.16265,1.16265,1.16265,7600000.0
2009-06-30 23:44:00,1.16288,1.16288,1.16288,1.16288,3400000.0
2009-06-30 23:45:00,1.16243,1.16263,1.16243,1.16257,13200000.0
2009-06-30 23:46:00,1.16283,1.16288,1.16283,1.16288,12000000.0
2009-06-30 23:47:00,1.16265,1.16265,1.16265,1.16265,11600000.0
2009-06-30 23:48:00,1.16265,1.16265,1.16265,1.16265,5800000.0
2009-06-30 23:49:00,1.16228,1.16277,1.16228,1.16252,139000000.0
2009-06-30 23:50:00,1.1626,1.1626,1.1626,1.1626,3200000.0
2009-06-30 23:51:00,1.16248,1.1628,1.16237,1.1628,54000000.0
2009-06-30 23:52:00,1.1626,1.1626,1.1626,1.1626,1200000.0
2009-06-30 23:53:00,1.1626,1.1626,1.1626,1.1626,1200000.0
2009-06-30 23:54:00,1.16245,1.16255,1.16243,1.16255,7000000.0
2009-06-30 23:55:00,1.16245,1.16253,1.16245,1.16253,11800000.0
2009-06-30 23:56:00,1.16255,1.1627,1.16245,1.16265,35200000.0
2009-06-30 23:57:00,1.16244,1.16256,1.16239,1.16251,6600000.0
2009-06-30 23:58:00,1.16255,1.16255,1.16255,1.16255,2400000.0
2009-06-30 23:59:00,1.16235,1.1624,1.16215,1.16215,30800000.0
2009-07-01 00:00:00,1.16215,1.16215,1.16175,1.16195,86600000.0
2009-07-01 00:01:00,1.16195,1.16195,1.1618,1.16185,18800000.0
2009-07-01 00:02:00,1.16185,1.16185,1.16185,1.16185,20400000.0
2009-07-01 00:03:00,1.16195,1.16195,1.16195,1.16195,4000000.0
2009-07-01 00:04:00,1.16195,1.16235,1.16195,1.16215,46000000.0
2009-07-01 00:05:00,1.16215,1.16215,1.16215,1.16215,1400000.0
2009-07-01 00:06:00,1.16209,1.16229,1.16193,1.16217,15600000.0
2009-07-01 00:07:00,1.16201,1.16212,1.16186,1.16212,11400000.0
2009-07-01 00:08:00,1.16213,1.16239,1.16205,1.16223,13800000.0
2009-07-01 00:09:00,1.16225,1.16225,1.16225,1.16225,1800000.0
2009-07-01 00:10:00,1.1623,1.1623,1.1623,1.1623,28800000.0
2009-07-01 00:11:00,1.1623,1.1623,1.1623,1.1623,30600000.0
2009-07-01 00:12:00,1.1623,1.1623,1.1623,1.1623,19800000.0
2009-07-01 00:13:00,1.1623,1.1623,1.1621,1.16215,13400000.0
2009-07-01 00:14:00,1.16215,1.16245,1.16205,1.1621,57000000.0
2009-07-01 00:15:00,1.1621,1.16235,1.1621,1.16235,85600000.0
2009-07-01 00:16:00,1.16245,1.16285,1.1622,1.1622,157200000.0
2009-07-01 00:17:00,1.16215,1.16225,1.1621,1.1621,11400000.0
2009-07-01 00:18:00,1.16215,1.16215,1.1616,1.16175,33900000.0
2009-07-01 00:19:00,1.1619,1.16205,1.1619,1.162,50600000.0
2009-07-01 00:20:00,1.162,1.162,1.162,1.162,7200000.0
2009-07-01 00:21:00,1.162,1.162,1.162,1.162,6000000.0
2009-07-01 00:22:00,1.162,1.16225,1.162,1.16225,14400000.0
2009-07-01 00:23:00,1.16208,1.16213,1.16203,1.16208,54800000.0
2009-07-01 00:24:00,1.1624,1.1624,1.1624,1.1624,2000000.0
2009-07-01 00:25:00,1.1625,1.1625,1.1625,1.1625,4000000.0
2009-07-01 00:26:00,1.1625,1.1625,1.16195,1.16235,49800000.0
2009-07-01 00:27:00,1.16245,1.16245,1.16245,1.16245,2000000.0
2009-07-01 00:28:00,1.16202,1.16214,1.16181,1.16181,24600000.0
2009-07-01 00:29:00,1.16188,1.16188,1.16172,1.16182,16200000.0
2009-07-01 00:30:00,1.16197,1.16197,1.16157,1.16185,17800000.0
2009-07-01 00:31:00,1.16168,1.16201,1.16168,1.16201,29800000.0
2009-07-01 00:32:00,1.1621,1.1621,1.1621,1.1621,5200000.0
2009-07-01 00:33:00,1.1621,1.1621,1.1621,1.1621,10400000.0
2009-07-01 00:34:00,1.1621,1.1621,1.1621,1.1621,20800000.0
2009-07-01 00:35:00,1.16204,1.16229,1.16204,1.16219,19800000.0
2009-07-01 00:36:00,1.16185,1.16224,1.16185,1.16224,14800000.0
2009-07-01 00:37:00,1.1621,1.1621,1.1621,1.1621,21400000.0
2009-07-01 00:38:00,1.1621,1.1621,1.1621,1.1621,4000000.0
2009-07-01 00:39:00,1.1621,1.1621,1.1621,1.1621,6000000.0
2009-07-01 00:40:00,1.16181,1.16187,1.16181,1.16187,13800000.0
2009-07-01 00:41:00,1.1621,1.1621,1.1621,1.1621,20000000.0
2009-07-01 00:42:00,1.1621,1.1621,1.1621,1.1621,6000000.0
2009-07-01 00:43:00,1.1621,1.1621,1.1621,1.1621,2000000.0
2009-07-01 00:44:00,1.16185,1.16197,1.16182,1.16193,171000000.0
2009-07-01 00:45:00,1.16165,1.162,1.16165,1.16197,134600000.0
2009-07-01 00:46:00,1.16195,1.16202,1.1618,1.1618,96800000.0
2009-07-01 00:47:00,1.1621,1.1621,1.1621,1.1621,1200000.0
2009-07-01 00:48:00,1.1621,1.1621,1.1621,1.1621,2400000.0
2009-07-01 00:49:00,1.1621,1.1621,1.1621,1.1621,2400000.0
2009-07-01 00:50:00,1.16195,1.16206,1.1619,1.16192,233000004.0
2009-07-01 00:51:00,1.16207,1.16233,1.16196,1.16196,115000002.0
2009-07-01 00:52:00,1.16185,1.16202,1.16185,1.16202,309600008.0
2009-07-01 00:53:00,1.16197,1.16202,1.16182,1.16182,303600006.0
2009-07-01 00:54:00,1.1621,1.1621,1.1621,1.1621,6800000.0
2009-07-01 00:55:00,1.16195,1.162,1.1619,1.162,135000000.0
2009-07-01 00:56:00,1.1621,1.1622,1.1621,1.1621,43400000.0
2009-07-01 00:57:00,1.1621,1.1621,1.1621,1.1621,12000000.0
2009-07-01 00:58:00,1.1621,1.1621,1.1621,1.1621,4000000.0
2009-07-01 00:59:00,1.1621,1.1621,1.16205,1.16205,26000000.0
2009-07-01 01:00:00,1.16205,1.16235,1.16195,1.16195,49600000.0
2009-07-01 01:01:00,1.1621,1.1621,1.1621,1.1621,24000000.0
2009-07-01 01:02:00,1.1621,1.1621,1.1621,1.1621,21600000.0
2009-07-01 01:03:00,1.1621,1.1621,1.1621,1.1621,12000000.0
2009-07-01 01:04:00,1.1621,1.1621,1.1621,1.1621,30000000.0
2009-07-01 01:05:00,1.1621,1.1621,1.1615,1.1616,159000000.0
2009-07-01 01:06:00,1.1616,1.1616,1.1616,1.1616,8000000.0
2009-07-01 01:07:00,1.1616,1.1616,1.1616,1.1616,9000000.0
2009-07-01 01:08:00,1.1616,1.1621,1.161,1.162,125400000.0
2009-07-01 01:09:00,1.16195,1.16205,1.16185,1.16185,130800000.0
2009-07-01 01:10:00,1.1619,1.1619,1.1619,1.1619,5000000.0
2009-07-01 01:11:00,1.16173,1.16182,1.16173,1.16182,25200000.0
2009-07-01 01:12:00,1.1619,1.162,1.1619,1.1619,59800000.0
2009-07-01 01:13:00,1.1619,1.1619,1.1619,1.1619,166800000.0
2009-07-01 01:14:00,1.1619,1.16205,1.1619,1.16205,135400000.0
2009-07-01 01:15:00,1.16205,1.16225,1.16205,1.16215,67800000.0
2009-07-01 01:16:00,1.16215,1.16215,1.16215,1.16215,122400000.0
2009-07-01 01:17:00,1.16215,1.16215,1.1621,1.1621,69000000.0
2009-07-01 01:18:00,1.1621,1.1621,1.1621,1.1621,5000000.0
2009-07-01 01:19:00,1.1621,1.1621,1.1621,1.1621,6000000.0
2009-07-01 01:20:00,1.1621,1.1621,1.1617,1.16175,78600000.0
2009-07-01 01:21:00,1.16175,1.16175,1.16145,1.1615,47400000.0
2009-07-01 01:22:00,1.16127,1.16153,1.16127,1.1615,13200000.0
2009-07-01 01:23:00,1.16149,1.16149,1.16126,1.16126,7800000.0
2009-07-01 01:24:00,1.16145,1.16154,1.16145,1.16147,13400000.0
2009-07-01 01:25:00,1.1615,1.1615,1.1615,1.1615,2400000.0
2009-07-01 01:26:00,1.1615,1.1615,1.1614,1.1614,15000000.0
2009-07-01 01:27:00,1.1614,1.1614,1.16115,1.1612,64400000.0
2009-07-01 01:28:00,1.1612,1.1612,1.1612,1.1612,20200000.0
2009-07-01 01:29:00,1.1612,1.1612,1.1612,1.1612,12000000.0
2009-07-01 01:30:00,1.16145,1.16145,1.16105,1.1612,15000000.0
2009-07-01 01:31:00,1.1612,1.16125,1.1612,1.16125,77400000.0
2009-07-01 01:32:00,1.16125,1.16125,1.16125,1.16125,84000000.0
2009-07-01 01:33:00,1.16125,1.16125,1.16125,1.16125,37200000.0
2009-07-01 01:34:00,1.16125,1.16125,1.16125,1.16125,32000000.0
2009-07-01 01:35:00,1.16125,1.1614,1.16115,1.1613,81400000.0
2009-07-01 01:36:00,1.1613,1.1613,1.1613,1.1613,10800000.0
2009-07-01 01:37:00,1.1613,1.1613,1.1613,1.1613,3600000.0
2009-07-01 01:38:00,1.16125,1.16125,1.16122,1.16122,8000000.0
2009-07-01 01:39:00,1.1613,1.1613,1.1613,1.1613,7200000.0
2009-07-01 01:40:00,1.1613,1.1613,1.1612,1.1612,49800000.0
2009-07-01 01:41:00,1.1612,1.1612,1.1612,1.1612,48000000.0
2009-07-01 01:42:00,1.1612,1.1612,1.1612,1.1612,52000000.0
2009-07-01 01:43:00,1.1612,1.1612,1.1611,1.1611,65000000.0
2009-07-01 01:44:00,1.16115,1.16125,1.16105,1.16125,105400000.0
2009-07-01 01:45:00,1.16125,1.1615,1.16125,1.1613,50400000.0
2009-07-01 01:46:00,1.1616,1.1618,1.1612,1.1614,32800000.0
2009-07-01 01:47:00,1.1614,1.1614,1.1613,1.1613,26400000.0
2009-07-01 01:48:00,1.16099,1.16128,1.16087,1.16109,34000000.0
2009-07-01 01:49:00,1.1613,1.1613,1.1613,1.1613,16000000.0
2009-07-01 01:50:00,1.1613,1.1613,1.1613,1.1613,84600000.0
2009-07-01 01:51:00,1.1613,1.16145,1.1613,1.16135,15600000.0
2009-07-01 01:52:00,1.1614,1.1616,1.1614,1.1614,14400000.0
2009-07-01 01:53:00,1.16155,1.1616,1.1614,1.1616,12600000.0
2009-07-01 01:54:00,1.1616,1.1616,1.16155,1.1616,10400000.0
2009-07-01 01:55:00,1.1616,1.1616,1.16155,1.1616,11400000.0
2009-07-01 01:56:00,1.1616,1.1622,1.1616,1.162,69800000.0
2009-07-01 01:57:00,1.1622,1.1622,1.162,1.1621,21400000.0
2009-07-01 01:58:00,1.1621,1.1622,1.1619,1.1621,106000000.0
2009-07-01 01:59:00,1.1621,1.1621,1.16205,1.1621,148600000.0
2009-07-01 02:00:00,1.1621,1.1621,1.1621,1.1621,29000000.0
2009-07-01 02:01:00,1.1621,1.1621,1.16175,1.1618,80200000.0
2009-07-01 02:02:00,1.1617,1.1618,1.16135,1.1616,117000000.0
2009-07-01 02:03:00,1.1616,1.1616,1.16135,1.16155,85400000.0
2009-07-01 02:04:00,1.1616,1.1616,1.16135,1.1616,84600000.0
2009-07-01 02:05:00,1.1616,1.1616,1.16135,1.1615,47800000.0
2009-07-01 02:06:00,1.1615,1.1618,1.16135,1.1618,36800000.0
2009-07-01 02:07:00,1.1618,1.16205,1.1617,1.16205,277200000.0
2009-07-01 02:08:00,1.16205,1.1621,1.16205,1.16205,81000000.0
2009-07-01 02:09:00,1.1621,1.1621,1.162,1.162,169800000.0
2009-07-01 02:10:00,1.162,1.162,1.162,1.162,196200000.0
2009-07-01 02:11:00,1.162,1.162,1.162,1.162,92000000.0
2009-07-01 02:12:00,1.162,1.162,1.162,1.162,159200000.0
2009-07-01 02:13:00,1.162,1.162,1.162,1.162,99000000.0
2009-07-01 02:14:00,1.162,1.162,1.1619,1.1619,73800000.0
2009-07-01 02:15:00,1.16195,1.162,1.16195,1.16195,6000000.0
2009-07-01 02:16:00,1.162,1.162,1.16195,1.162,18600000.0
2009-07-01 02:17:00,1.16195,1.162,1.16195,1.162,12800000.0
2009-07-01 02:18:00,1.162,1.162,1.16195,1.16195,17600000.0
2009-07-01 02:19:00,1.162,1.162,1.16195,1.162,23000000.0
2009-07-01 02:20:00,1.162,1.162,1.1619,1.1619,26400000.0
2009-07-01 02:21:00,1.162,1.162,1.1619,1.162,13800000.0
2009-07-01 02:22:00,1.162,1.162,1.16185,1.16185,55000001.0
2009-07-01 02:23:00,1.16195,1.162,1.16175,1.16175,55800000.0
2009-07-01 02:24:00,1.16175,1.16185,1.16175,1.16185,29600000.0
2009-07-01 02:25:00,1.16185,1.16185,1.16185,1.16185,7000000.0
2009-07-01 02:26:00,1.16185,1.16185,1.16185,1.16185,4000000.0
2009-07-01 02:27:00,1.16185,1.16185,1.1618,1.1618,10000000.0
2009-07-01 02:28:00,1.1618,1.1618,1.1618,1.1618,27200000.0
2009-07-01 02:29:00,1.1618,1.1618,1.1618,1.1618,8200000.0
2009-07-01 02:30:00,1.1618,1.1618,1.1618,1.1618,5800000.0
2009-07-01 02:31:00,1.1618,1.1618,1.1618,1.1618,10200000.0
2009-07-01 02:32:00,1.1618,1.1618,1.16175,1.16175,18200000.0
2009-07-01 02:33:00,1.1618,1.1618,1.1616,1.1616,72400000.0
2009-07-01 02:34:00,1.1617,1.1617,1.1614,1.16145,104800000.0
2009-07-01 02:35:00,1.16155,1.16175,1.1614,1.1614,75600000.0
2009-07-01 02:36:00,1.1614,1.16165,1.16125,1.1616,86000000.0
2009-07-01 02:37:00,1.1615,1.1615,1.1614,1.1614,22400000.0
2009-07-01 02:38:00,1.1614,1.1618,1.1614,1.1617,43200000.0
2009-07-01 02:39:00,1.1618,1.1621,1.1618,1.16185,26200000.0
2009-07-01 02:40:00,1.1619,1.1621,1.16185,1.1619,37800000.0
2009-07-01 02:41:00,1.16166,1.16186,1.16166,1.16171,15400000.0
2009-07-01 02:42:00,1.16182,1.16189,1.16179,1.16184,71800000.0
2009-07-01 02:43:00,1.16182,1.16187,1.16174,1.16179,109000000.0
2009-07-01 02:44:00,1.162,1.162,1.1619,1.1619,13800000.0
2009-07-01 02:45:00,1.1619,1.16195,1.1619,1.16195,20800000.0
2009-07-01 02:46:00,1.16195,1.162,1.16195,1.162,21600000.0
2009-07-01 02:47:00,1.162,1.162,1.16195,1.16195,33200000.0
2009-07-01 02:48:00,1.16195,1.16195,1.16195,1.16195,27400000.0
2009-07-01 02:49:00,1.1619,1.1619,1.1618,1.1618,37200000.0
2009-07-01 02:50:00,1.1618,1.16185,1.16145,1.16145,32400000.0
2009-07-01 02:51:00,1.1615,1.1615,1.16145,1.16145,17800000.0
2009-07-01 02:52:00,1.1615,1.162,1.16135,1.1615,118000000.0
2009-07-01 02:53:00,1.1615,1.1615,1.1611,1.1612,36400000.0
2009-07-01 02:54:00,1.1612,1.16255,1.1612,1.1618,252000000.0
2009-07-01 02:55:00,1.16175,1.1626,1.16175,1.1626,98000000.0
2009-07-01 02:56:00,1.1626,1.1626,1.1626,1.1626,11000000.0
2009-07-01 02:57:00,1.1626,1.1626,1.16225,1.16225,2000000.0
2009-07-01 02:58:00,1.16245,1.1631,1.16245,1.163,58400000.0
2009-07-01 02:59:00,1.163,1.163,1.163,1.163,19000000.0
2009-07-01 03:00:00,1.16295,1.16295,1.1626,1.16295,104800000.0
2009-07-01 03:01:00,1.16295,1.1635,1.16295,1.1634,73200000.0
2009-07-01 03:02:00,1.163,1.1631,1.1629,1.163,97000000.0
2009-07-01 03:03:00,1.1631,1.1634,1.163,1.1631,40000000.0
2009-07-01 03:04:00,1.163,1.16335,1.163,1.1631,45600000.0
2009-07-01 03:05:00,1.1631,1.1632,1.16295,1.1632,33200000.0
2009-07-01 03:06:00,1.1632,1.1638,1.1632,1.1637,73200000.0
2009-07-01 03:07:00,1.1638,1.1642,1.16365,1.164,84000000.0
2009-07-01 03:08:00,1.164,1.164,1.1634,1.1636,43800000.0
2009-07-01 03:09:00,1.1636,1.1639,1.1636,1.1637,52600000.0
2009-07-01 03:10:00,1.16375,1.16385,1.16375,1.16375,10000000.0
2009-07-01 03:11:00,1.16375,1.16375,1.16375,1.16375,13000000.0
2009-07-01 03:12:00,1.16342,1.16362,1.16342,1.16352,20600000.0
2009-07-01 03:13:00,1.1636,1.16363,1.16335,1.16363,36400000.0
2009-07-01 03:14:00,1.16385,1.1639,1.1637,1.16375,11600000.0
2009-07-01 03:15:00,1.16375,1.16375,1.1637,1.1637,7800000.0
2009-07-01 03:16:00,1.1637,1.1637,1.16355,1.1636,31400000.0
2009-07-01 03:17:00,1.1636,1.1636,1.1634,1.1636,35800000.0
2009-07-01 03:18:00,1.1636,1.1636,1.16345,1.16345,49400000.0
2009-07-01 03:19:00,1.16345,1.16345,1.16335,1.16335,22200000.0
2009-07-01 03:20:00,1.16335,1.16335,1.16335,1.16335,11000000.0
2009-07-01 03:21:00,1.16335,1.16335,1.16335,1.16335,10000000.0
2009-07-01 03:22:00,1.1633,1.1633,1.16325,1.16325,45000000.0
2009-07-01 03:23:00,1.1633,1.1634,1.1633,1.16335,29200000.0
2009-07-01 03:24:00,1.16335,1.16365,1.16335,1.16365,15600000.0
2009-07-01 03:25:00,1.16365,1.16365,1.16365,1.16365,9000000.0
2009-07-01 03:26:00,1.16365,1.1639,1.16365,1.1637,31600000.0
2009-07-01 03:27:00,1.16385,1.1639,1.1635,1.1637,35200000.0
2009-07-01 03:28:00,1.1637,1.1637,1.16345,1.1635,39400000.0
2009-07-01 03:29:00,1.1635,1.1636,1.1635,1.1636,12400000.0
2009-07-01 03:30:00,1.1636,1.1636,1.163,1.1634,156600000.0
2009-07-01 03:31:00,1.1633,1.16375,1.1629,1.1631,64800000.0
2009-07-01 03:32:00,1.1631,1.1641,1.1631,1.1641,74000000.0
2009-07-01 03:33:00,1.1641,1.16515,1.16395,1.16465,114800000.0
2009-07-01 03:34:00,1.1648,1.1652,1.16465,1.1651,99600000.0
2009-07-01 03:35:00,1.16515,1.16535,1.1647,1.16475,114400000.0
2009-07-01 03:36:00,1.165,1.1651,1.1647,1.16475,25200000.0
2009-07-01 03:37:00,1.1648,1.1648,1.16475,1.1648,19600000.0
2009-07-01 03:38:00,1.1648,1.1648,1.16475,1.16475,10000000.0
2009-07-01 03:39:00,1.1648,1.16485,1.16425,1.1646,47200000.0
2009-07-01 03:40:00,1.1646,1.16505,1.1641,1.1646,54000000.0
2009-07-01 03:41:00,1.16455,1.16455,1.1638,1.1638,48600000.0
2009-07-01 03:42:00,1.16405,1.1641,1.1635,1.1638,27800000.0
2009-07-01 03:43:00,1.16355,1.16415,1.16355,1.164,46000000.0
2009-07-01 03:44:00,1.164,1.16415,1.16345,1.16415,35600000.0
2009-07-01 03:45:00,1.16415,1.1644,1.164,1.16435,31400000.0
2009-07-01 03:46:00,1.16435,1.16435,1.1641,1.1641,83000000.0
2009-07-01 03:47:00,1.16364,1.16388,1.16336,1.16371,19800000.0
2009-07-01 03:48:00,1.1641,1.1641,1.1636,1.1636,56800000.0
2009-07-01 03:49:00,1.1636,1.1643,1.1635,1.16405,69400000.0
2009-07-01 03:50:00,1.1642,1.1642,1.16365,1.16385,37000000.0
2009-07-01 03:51:00,1.1639,1.16405,1.16365,1.1637,58200000.0
2009-07-01 03:52:00,1.1637,1.16395,1.16365,1.1637,97000000.0
2009-07-01 03:53:00,1.16385,1.16395,1.16345,1.1635,42200000.0
2009-07-01 03:54:00,1.16355,1.1636,1.1635,1.1636,76000000.0
2009-07-01 03:55:00,1.1636,1.1636,1.1636,1.1636,9000000.0
2009-07-01 03:56:00,1.1636,1.1636,1.1636,1.1636,12000000.0
2009-07-01 03:57:00,1.1636,1.1636,1.1636,1.1636,2000000.0
2009-07-01 03:58:00,1.1636,1.1636,1.1636,1.1636,10000000.0
2009-07-01 03:59:00,1.1636,1.1636,1.16345,1.1636,16400000.0
2009-07-01 04:00:00,1.16365,1.16365,1.16365,1.16365,60000000.0
2009-07-01 04:01:00,1.16365,1.1637,1.1635,1.1635,65800000.0
2009-07-01 04:02:00,1.1635,1.1637,1.163,1.16325,54400000.0
2009-07-01 04:03:00,1.16325,1.16325,1.16325,1.16325,18000000.0
2009-07-01 04:04:00,1.16325,1.16325,1.16325,1.16325,18000000.0
2009-07-01 04:05:00,1.16325,1.16325,1.16295,1.163,53800000.0
2009-07-01 04:06:00,1.163,1.1633,1.163,1.16325,51200000.0
2009-07-01 04:07:00,1.16325,1.16325,1.16325,1.16325,32400000.0
2009-07-01 04:08:00,1.16325,1.16325,1.163,1.16305,74400000.0
2009-07-01 04:09:00,1.16305,1.1631,1.163,1.163,35200000.0
2009-07-01 04:10:00,1.1631,1.1631,1.163,1.16305,35400000.0
2009-07-01 04:11:00,1.16295,1.163,1.1624,1.16245,28400000.0
2009-07-01 04:12:00,1.16245,1.16275,1.1623,1.1625,74200000.0
2009-07-01 04:13:00,1.1625,1.1625,1.1625,1.1625,4200000.0
2009-07-01 04:14:00,1.16242,1.16247,1.16237,1.16242,128200000.0
2009-07-01 04:15:00,1.1626,1.1626,1.1626,1.1626,1000000.0
2009-07-01 04:16:00,1.1625,1.1627,1.1625,1.1627,25800000.0
2009-07-01 04:17:00,1.1627,1.1635,1.1627,1.16335,74400000.0
2009-07-01 04:18:00,1.16345,1.16355,1.1631,1.1633,178600000.0
2009-07-01 04:19:00,1.1633,1.1633,1.16275,1.16275,38600000.0
2009-07-01 04:20:00,1.1628,1.1628,1.1628,1.1628,32200000.0
2009-07-01 04:21:00,1.1628,1.1628,1.1628,1.1628,32000000.0
2009-07-01 04:22:00,1.1628,1.1628,1.1628,1.1628,20000000.0
2009-07-01 04:23:00,1.1628,1.1628,1.1628,1.1628,40000000.0
2009-07-01 04:24:00,1.1628,1.1628,1.1628,1.1628,28000000.0
2009-07-01 04:25:00,1.1628,1.1628,1.1628,1.1628,38000000.0
2009-07-01 04:26:00,1.1628,1.1628,1.1628,1.1628,10000000.0
2009-07-01 04:27:00,1.1628,1.1628,1.1628,1.1628,2000000.0
2009-07-01 04:28:00,1.1628,1.1628,1.1628,1.1628,6000000.0
2009-07-01 04:29:00,1.1629,1.16295,1.16275,1.16275,86200000.0
2009-07-01 04:30:00,1.16275,1.16275,1.1621,1.16245,22800000.0
2009-07-01 04:31:00,1.1625,1.1625,1.1625,1.1625,8000000.0
2009-07-01 04:32:00,1.1625,1.1628,1.1625,1.1628,15000000.0
2009-07-01 04:33:00,1.1628,1.1628,1.1628,1.1628,7000000.0
2009-07-01 04:34:00,1.1628,1.1628,1.1628,1.1628,9000000.0
2009-07-01 04:35:00,1.16262,1.16269,1.16258,1.16262,163600000.0
2009-07-01 04:36:00,1.1628,1.1628,1.1628,1.1628,4000000.0
2009-07-01 04:37:00,1.1628,1.1628,1.16275,1.16275,88400000.0
2009-07-01 04:38:00,1.16275,1.16275,1.16275,1.16275,14000000.0
2009-07-01 04:39:00,1.16275,1.1628,1.16275,1.1628,25000000.0
2009-07-01 04:40:00,1.1628,1.1628,1.16275,1.16275,32000000.0
2009-07-01 04:41:00,1.1628,1.1628,1.1626,1.1626,67200000.0
2009-07-01 04:42:00,1.1626,1.1626,1.1626,1.1626,30000000.0
2009-07-01 04:43:00,1.1624,1.16248,1.16233,1.16245,62200000.0
2009-07-01 04:44:00,1.1626,1.1626,1.1626,1.1626,75000000.0
2009-07-01 04:45:00,1.1626,1.1627,1.1626,1.1626,90800000.0
2009-07-01 04:46:00,1.1626,1.1626,1.1626,1.1626,20400000.0
2009-07-01 04:47:00,1.1626,1.1626,1.1626,1.1626,27200000.0
2009-07-01 04:48:00,1.1626,1.1626,1.1626,1.1626,47600000.0
2009-07-01 04:49:00,1.1626,1.1626,1.1625,1.1625,25600000.0
2009-07-01 04:50:00,1.16245,1.16245,1.16245,1.16245,5600000.0
2009-07-01 04:51:00,1.16218,1.16232,1.16213,1.16213,13400000.0
2009-07-01 04:52:00,1.16197,1.16221,1.16197,1.16221,20000000.0
2009-07-01 04:53:00,1.16245,1.16245,1.16245,1.16245,88800000.0
2009-07-01 04:54:00,1.162,1.16205,1.162,1.162,11000000.0
2009-07-01 04:55:00,1.162,1.162,1.162,1.162,5000000.0
2009-07-01 04:56:00,1.162,1.162,1.1615,1.16155,85200000.0
2009-07-01 04:57:00,1.1615,1.1615,1.1615,1.1615,4000000.0
2009-07-01 04:58:00,1.1615,1.1615,1.1615,1.1615,27000000.0
2009-07-01 04:59:00,1.1615,1.1616,1.1615,1.1616,22400000.0
2009-07-01 05:00:00,1.16162,1.16175,1.16124,1.16164,54200000.0
2009-07-01 05:01:00,1.1617,1.1619,1.1616,1.1619,87200000.0
2009-07-01 05:02:00,1.1619,1.1619,1.1619,1.1619,4200000.0
2009-07-01 05:03:00,1.1618,1.1619,1.1618,1.1618,14200000.0
2009-07-01 05:04:00,1.1619,1.1619,1.1618,1.1619,22200000.0
2009-07-01 05:05:00,1.1619,1.1619,1.1619,1.1619,10800000.0
2009-07-01 05:06:00,1.1619,1.1619,1.1618,1.1619,21600000.0
2009-07-01 05:07:00,1.1619,1.1622,1.1619,1.16195,62600000.0
2009-07-01 05:08:00,1.16163,1.16183,1.16163,1.16183,46000000.0
2009-07-01 05:09:00,1.16195,1.16195,1.16195,1.16195,14000000.0
2009-07-01 05:10:00,1.1618,1.16187,1.16175,1.16175,92800000.0
2009-07-01 05:11:00,1.16185,1.1619,1.1618,1.16185,66200000.0
2009-07-01 05:12:00,1.1619,1.1619,1.16185,1.16185,39400000.0
2009-07-01 05:13:00,1.1619,1.1619,1.16185,1.16185,27200000.0
2009-07-01 05:14:00,1.1619,1.1619,1.16185,1.16185,12400000.0
2009-07-01 05:15:00,1.16185,1.16185,1.16155,1.16155,53600000.0
2009-07-01 05:16:00,1.1615,1.1616,1.16145,1.16155,12600000.0
2009-07-01 05:17:00,1.1618,1.1618,1.16145,1.16155,7800000.0
2009-07-01 05:18:00,1.1618,1.16195,1.16165,1.16195,31200000.0
2009-07-01 05:19:00,1.16195,1.16195,1.16195,1.16195,10400000.0
2009-07-01 05:20:00,1.162,1.162,1.16195,1.16195,18800000.0
2009-07-01 05:21:00,1.16195,1.16195,1.16195,1.16195,5200000.0
2009-07-01 05:22:00,1.162,1.16245,1.16195,1.16235,56400000.0
2009-07-01 05:23:00,1.16235,1.1629,1.16235,1.16275,28600000.0
2009-07-01 05:24:00,1.16275,1.16275,1.16275,1.16275,3000000.0
2009-07-01 05:25:00,1.1627,1.1627,1.1627,1.1627,2400000.0
2009-07-01 05:26:00,1.1627,1.1627,1.1627,1.1627,12600000.0
2009-07-01 05:27:00,1.1627,1.1627,1.1627,1.1627,31600000.0
2009-07-01 05:28:00,1.1627,1.1627,1.1627,1.1627,12800000.0
2009-07-01 05:29:00,1.1627,1.1627,1.16205,1.16205,46600000.0
2009-07-01 05:30:00,1.1622,1.1622,1.16215,1.16215,11400000.0
2009-07-01 05:31:00,1.16215,1.16215,1.1615,1.16155,95000000.0
2009-07-01 05:32:00,1.16155,1.16165,1.16155,1.16165,11400000.0
2009-07-01 05:33:00,1.16165,1.16165,1.16165,1.16165,2400000.0
2009-07-01 05:34:00,1.16165,1.16165,1.16155,1.16155,14000000.0
2009-07-01 05:35:00,1.16145,1.16155,1.1612,1.1613,73600000.0
2009-07-01 05:36:00,1.1613,1.1614,1.1613,1.1614,24600000.0
2009-07-01 05:37:00,1.1614,1.16165,1.1613,1.16145,41200000.0
2009-07-01 05:38:00,1.1615,1.16155,1.16105,1.16105,83600000.0
2009-07-01 05:39:00,1.16105,1.16105,1.161,1.16105,63800000.0
2009-07-01 05:40:00,1.16105,1.16105,1.1609,1.161,35200000.0
2009-07-01 05:41:00,1.16069,1.16089,1.16069,1.16089,27000000.0
2009-07-01 05:42:00,1.161,1.161,1.161,1.161,4000000.0
2009-07-01 05:43:00,1.16086,1.161,1.1607,1.161,28600000.0
2009-07-01 05:44:00,1.16095,1.16104,1.16081,1.16094,50800000.0
2009-07-01 05:45:00,1.16095,1.16095,1.16095,1.16095,5400000.0
2009-07-01 05:46:00,1.16095,1.16095,1.16095,1.16095,21600000.0
2009-07-01 05:47:00,1.16095,1.16095,1.16095,1.16095,10800000.0
2009-07-01 05:48:00,1.16095,1.16095,1.16095,1.16095,21600000.0
2009-07-01 05:49:00,1.16095,1.16095,1.16095,1.16095,10800000.0
2009-07-01 05:50:00,1.16095,1.16095,1.16095,1.16095,1800000.0
2009-07-01 05:51:00,1.16095,1.16115,1.16095,1.16095,35000000.0
2009-07-01 05:52:00,1.1611,1.1611,1.16095,1.1611,54600000.0
2009-07-01 05:53:00,1.16085,1.1611,1.16077,1.1611,79400000.0
2009-07-01 05:54:00,1.16115,1.16155,1.16115,1.16155,76200000.0
2009-07-01 05:55:00,1.16155,1.16155,1.16145,1.16145,9400000.0
2009-07-01 05:56:00,1.16145,1.16145,1.16135,1.16135,4200000.0
2009-07-01 05:57:00,1.16135,1.16135,1.16135,1.16135,11000000.0
2009-07-01 05:58:00,1.16135,1.16135,1.1613,1.16135,31600000.0
2009-07-01 05:59:00,1.16135,1.16135,1.1613,1.1613,10600000.0
2009-07-01 06:00:00,1.16135,1.1614,1.16135,1.16135,5400000.0
2009-07-01 06:01:00,1.1614,1.1615,1.1614,1.1615,2200000.0
2009-07-01 06:02:00,1.1615,1.1615,1.1615,1.1615,1200000.0
2009-07-01 06:03:00,1.16131,1.16141,1.16113,1.1613,73200000.0
2009-07-01 06:04:00,1.1613,1.16143,1.1613,1.16143,83800000.0
2009-07-01 06:05:00,1.16137,1.16146,1.16135,1.16143,87600000.0
2009-07-01 06:06:00,1.16145,1.1615,1.1614,1.16147,105200000.0
2009-07-01 06:07:00,1.16135,1.1614,1.1613,1.1614,43800000.0
2009-07-01 06:08:00,1.1614,1.16145,1.1614,1.16145,15200000.0
2009-07-01 06:09:00,1.16145,1.16145,1.1614,1.1614,8200000.0
2009-07-01 06:10:00,1.1614,1.16145,1.1613,1.16145,31600000.0
2009-07-01 06:11:00,1.16145,1.16145,1.16145,1.16145,2400000.0
2009-07-01 06:12:00,1.16145,1.16145,1.16145,1.16145,2400000.0
2009-07-01 06:13:00,1.1614,1.1614,1.1614,1.1614,19000000.0
2009-07-01 06:14:00,1.16145,1.16145,1.16145,1.16145,17200000.0
2009-07-01 06:15:00,1.16131,1.16156,1.16131,1.16141,94800000.0
2009-07-01 06:16:00,1.16137,1.16156,1.16129,1.16156,113000000.0
2009-07-01 06:17:00,1.16146,1.16153,1.16136,1.16137,130800000.0
2009-07-01 06:18:00,1.1614,1.16155,1.1614,1.16145,35000000.0
2009-07-01 06:19:00,1.16145,1.16145,1.16145,1.16145,2400000.0
2009-07-01 06:20:00,1.16145,1.16153,1.16143,1.16153,5000000.0
2009-07-01 06:21:00,1.16145,1.16145,1.16145,1.16145,2400000.0
2009-07-01 06:22:00,1.16145,1.16145,1.16145,1.16145,4800000.0
2009-07-01 06:23:00,1.16145,1.16145,1.16145,1.16145,19200000.0
2009-07-01 06:24:00,1.16152,1.16158,1.1614,1.1614,214800000.0
2009-07-01 06:25:00,1.1614,1.16152,1.16138,1.1614,163000000.0
2009-07-01 06:26:00,1.1615,1.1619,1.1615,1.1619,10600000.0
2009-07-01 06:27:00,1.16185,1.16195,1.16185,1.1619,12000000.0
2009-07-01 06:28:00,1.1616,1.16185,1.16159,1.16185,278600000.0
2009-07-01 06:29:00,1.1619,1.16195,1.1618,1.16195,37000000.0
2009-07-01 06:30:00,1.16195,1.16205,1.16195,1.16205,9600000.0
2009-07-01 06:31:00,1.162,1.162,1.162,1.162,3400000.0
2009-07-01 06:32:00,1.16167,1.16191,1.16166,1.16179,89200000.0
2009-07-01 06:33:00,1.162,1.16205,1.162,1.162,18000000.0
2009-07-01 06:34:00,1.16187,1.16197,1.16178,1.1619,354800000.0
2009-07-01 06:35:00,1.1619,1.16198,1.1617,1.16197,509400000.0
2009-07-01 06:36:00,1.162,1.162,1.162,1.162,1000000.0
2009-07-01 06:37:00,1.16205,1.16205,1.162,1.162,8800000.0
2009-07-01 06:38:00,1.162,1.162,1.162,1.162,4000000.0
2009-07-01 06:39:00,1.162,1.162,1.162,1.162,13000000.0
2009-07-01 06:40:00,1.1619,1.1619,1.1615,1.1615,36200000.0
2009-07-01 06:41:00,1.1615,1.1615,1.16145,1.16145,22000000.0
2009-07-01 06:42:00,1.16145,1.16145,1.16145,1.16145,7600000.0
2009-07-01 06:43:00,1.16153,1.16165,1.16147,1.1616,713399993.0
2009-07-01 06:44:00,1.1616,1.16162,1.16147,1.16155,625799996.0
2009-07-01 06:45:00,1.16155,1.16165,1.16148,1.16158,1189000005.0
2009-07-01 06:46:00,1.1615,1.1615,1.16145,1.1615,9200000.0
2009-07-01 06:47:00,1.1615,1.1615,1.1614,1.1615,23400000.0
2009-07-01 06:48:00,1.1618,1.162,1.1614,1.1614,32800000.0
2009-07-01 06:49:00,1.16125,1.16165,1.16125,1.1614,42800000.0
2009-07-01 06:50:00,1.1614,1.1614,1.1614,1.1614,20200000.0
2009-07-01 06:51:00,1.1614,1.16155,1.1614,1.16155,10600000.0
2009-07-01 06:52:00,1.1615,1.1615,1.1615,1.1615,3600000.0
2009-07-01 06:53:00,1.1615,1.1615,1.1615,1.1615,4400000.0
2009-07-01 06:54:00,1.1615,1.16155,1.16135,1.1615,14400000.0
2009-07-01 06:55:00,1.1615,1.1616,1.1615,1.16155,7200000.0
2009-07-01 06:56:00,1.16145,1.1615,1.16145,1.1615,3600000.0
2009-07-01 06:57:00,1.16145,1.16155,1.16145,1.16145,3400000.0
2009-07-01 06:58:00,1.16145,1.16145,1.1614,1.1614,7200000.0
2009-07-01 06:59:00,1.1615,1.1615,1.1614,1.16145,8600000.0
2009-07-01 07:00:00,1.16145,1.1617,1.1614,1.16165,23000000.0
2009-07-01 07:01:00,1.16108,1.16158,1.16097,1.16113,699000002.0
2009-07-01 07:02:00,1.162,1.1621,1.162,1.16205,19800000.0
2009-07-01 07:03:00,1.1621,1.1621,1.16205,1.16205,83000000.0
2009-07-01 07:04:00,1.16205,1.16205,1.16145,1.16145,81800000.0
2009-07-01 07:05:00,1.16145,1.1616,1.1614,1.16155,8200000.0
2009-07-01 07:06:00,1.1616,1.16165,1.1614,1.1614,43600000.0
2009-07-01 07:07:00,1.1615,1.1615,1.1614,1.1615,18600000.0
2009-07-01 07:08:00,1.1615,1.1616,1.1614,1.16155,30200000.0
2009-07-01 07:09:00,1.16155,1.16155,1.16135,1.16135,23200000.0
2009-07-01 07:10:00,1.16135,1.16145,1.16135,1.16145,32800000.0
2009-07-01 07:11:00,1.16135,1.16135,1.1611,1.1612,36400000.0
2009-07-01 07:12:00,1.1613,1.16135,1.16105,1.16105,17000000.0
2009-07-01 07:13:00,1.16105,1.1614,1.16105,1.1612,16800000.0
2009-07-01 07:14:00,1.1614,1.1614,1.1612,1.1612,24800000.0
2009-07-01 07:15:00,1.1614,1.1615,1.16135,1.1614,13000000.0
2009-07-01 07:16:00,1.1614,1.16165,1.1613,1.16165,63000000.0
2009-07-01 07:17:00,1.16175,1.1618,1.16155,1.1616,33600000.0
2009-07-01 07:18:00,1.16165,1.1619,1.1616,1.1617,23400000.0
2009-07-01 07:19:00,1.16142,1.1615,1.16103,1.1615,84400000.0
2009-07-01 07:20:00,1.1618,1.1619,1.1617,1.1619,19000000.0
2009-07-01 07:21:00,1.1619,1.1619,1.1616,1.1616,12200000.0
2009-07-01 07:22:00,1.16142,1.16158,1.16109,1.16109,225000000.0
2009-07-01 07:23:00,1.1617,1.1617,1.1613,1.1614,52200000.0
2009-07-01 07:24:00,1.1614,1.16145,1.16135,1.1614,26000000.0
2009-07-01 07:25:00,1.1616,1.1619,1.1614,1.16155,34000000.0
2009-07-01 07:26:00,1.1616,1.1621,1.1614,1.16195,270599995.0
2009-07-01 07:27:00,1.162,1.16215,1.162,1.16215,69800000.0
2009-07-01 07:28:00,1.16215,1.1629,1.1621,1.1626,63000000.0
2009-07-01 07:29:00,1.1627,1.1627,1.1626,1.1626,27800000.0
2009-07-01 07:30:00,1.1626,1.1626,1.1624,1.1624,96200000.0
2009-07-01 07:31:00,1.1624,1.1624,1.1624,1.1624,20800000.0
2009-07-01 07:32:00,1.1624,1.1626,1.16235,1.16255,13000000.0
2009-07-01 07:33:00,1.1626,1.1626,1.16235,1.16235,21200000.0
2009-07-01 07:34:00,1.1626,1.16295,1.16245,1.16255,19200000.0
2009-07-01 07:35:00,1.1627,1.1628,1.1627,1.1628,18800000.0
2009-07-01 07:36:00,1.1628,1.1628,1.16195,1.162,64200000.0
2009-07-01 07:37:00,1.1622,1.1623,1.16175,1.162,39400000.0
2009-07-01 07:38:00,1.162,1.162,1.1618,1.1618,22000000.0
2009-07-01 07:39:00,1.1619,1.1619,1.1618,1.1618,14400000.0
2009-07-01 07:40:00,1.1619,1.1619,1.1619,1.1619,2600000.0
2009-07-01 07:41:00,1.1619,1.1619,1.16185,1.16185,10400000.0
2009-07-01 07:42:00,1.1619,1.1619,1.16185,1.16185,8000000.0
2009-07-01 07:43:00,1.1621,1.1621,1.1618,1.16185,38600000.0
2009-07-01 07:44:00,1.1619,1.1619,1.16185,1.16185,5600000.0
2009-07-01 07:45:00,1.16185,1.16185,1.16125,1.1615,68000000.0
2009-07-01 07:46:00,1.1615,1.16185,1.1614,1.16175,68800000.0
2009-07-01 07:47:00,1.16175,1.16175,1.16135,1.16155,36400000.0
2009-07-01 07:48:00,1.1615,1.16155,1.1615,1.16155,14400000.0
2009-07-01 07:49:00,1.1616,1.16165,1.1616,1.1616,22800000.0
2009-07-01 07:50:00,1.16175,1.1619,1.16145,1.1619,84400000.0
2009-07-01 07:51:00,1.1619,1.16225,1.16185,1.16225,95400000.0
2009-07-01 07:52:00,1.16225,1.16225,1.1621,1.16225,39000000.0
2009-07-01 07:53:00,1.16225,1.1624,1.16225,1.1624,72200000.0
2009-07-01 07:54:00,1.16235,1.1624,1.1623,1.1623,42200000.0
2009-07-01 07:55:00,1.1623,1.16245,1.1623,1.16245,49200000.0
2009-07-01 07:56:00,1.16245,1.16245,1.16245,1.16245,1800000.0
2009-07-01 07:57:00,1.16245,1.16245,1.1621,1.16235,51000000.0
2009-07-01 07:58:00,1.16235,1.16235,1.16225,1.16235,39000000.0
2009-07-01 07:59:00,1.16235,1.16235,1.16225,1.16225,38000000.0
2009-07-01 08:00:00,1.16225,1.1625,1.16215,1.16225,69600000.0
2009-07-01 08:01:00,1.1622,1.1623,1.16175,1.162,31200000.0
2009-07-01 08:02:00,1.162,1.1621,1.162,1.162,31200000.0
2009-07-01 08:03:00,1.162,1.1622,1.162,1.1622,61200000.0
2009-07-01 08:04:00,1.1622,1.1623,1.1621,1.1622,58800000.0
2009-07-01 08:05:00,1.1622,1.1622,1.16215,1.16215,29600000.0
2009-07-01 08:06:00,1.1621,1.1623,1.1621,1.1623,79800000.0
2009-07-01 08:07:00,1.1624,1.1624,1.16195,1.16215,12200000.0
2009-07-01 08:08:00,1.1622,1.1624,1.16145,1.1615,74200000.0
2009-07-01 08:09:00,1.1615,1.16185,1.1615,1.16165,73400000.0
2009-07-01 08:10:00,1.16175,1.16175,1.1617,1.1617,2200000.0
2009-07-01 08:11:00,1.1617,1.1618,1.1615,1.1616,18800000.0
2009-07-01 08:12:00,1.16175,1.1618,1.1616,1.16175,14600000.0
2009-07-01 08:13:00,1.16175,1.1622,1.16165,1.16205,63600000.0
2009-07-01 08:14:00,1.16205,1.16205,1.162,1.162,33000000.0
2009-07-01 08:15:00,1.162,1.1621,1.162,1.162,17200000.0
2009-07-01 08:16:00,1.162,1.162,1.16195,1.162,23800000.0
2009-07-01 08:17:00,1.162,1.162,1.162,1.162,36800000.0
2009-07-01 08:18:00,1.162,1.162,1.16165,1.1617,83000000.0
2009-07-01 08:19:00,1.1617,1.1617,1.1616,1.1616,98400000.0
2009-07-01 08:20:00,1.1616,1.1617,1.16145,1.1615,50000000.0
2009-07-01 08:21:00,1.1615,1.1616,1.1614,1.1614,29400000.0
2009-07-01 08:22:00,1.16155,1.1619,1.16155,1.1619,41000000.0
2009-07-01 08:23:00,1.1619,1.1624,1.1618,1.16215,46400000.0
2009-07-01 08:24:00,1.16215,1.16215,1.1615,1.16165,78800000.0
2009-07-01 08:25:00,1.16165,1.1618,1.16135,1.16155,57000000.0
2009-07-01 08:26:00,1.1616,1.1617,1.1615,1.1616,105200000.0
2009-07-01 08:27:00,1.1616,1.1619,1.16155,1.16185,91800000.0
2009-07-01 08:28:00,1.1618,1.16185,1.16155,1.1618,52800000.0
2009-07-01 08:29:00,1.1618,1.162,1.1615,1.1615,68800000.0
2009-07-01 08:30:00,1.1615,1.1616,1.1613,1.16135,44200000.0
2009-07-01 08:31:00,1.16135,1.1614,1.1613,1.1613,45800000.0
2009-07-01 08:32:00,1.1613,1.16135,1.1613,1.1613,32200000.0
2009-07-01 08:33:00,1.1613,1.16135,1.1613,1.16135,37800000.0
2009-07-01 08:34:00,1.16135,1.1614,1.16135,1.1614,8400000.0
2009-07-01 08:35:00,1.1614,1.1616,1.1613,1.16135,35200000.0
2009-07-01 08:36:00,1.16135,1.1615,1.1613,1.1613,13600000.0
2009-07-01 08:37:00,1.1613,1.16155,1.16125,1.1613,34800000.0
2009-07-01 08:38:00,1.1613,1.1614,1.1613,1.1614,44200000.0
2009-07-01 08:39:00,1.1614,1.16145,1.16125,1.1613,72000000.0
2009-07-01 08:40:00,1.1613,1.1614,1.1612,1.1612,80200000.0
2009-07-01 08:41:00,1.1612,1.1612,1.1612,1.1612,63800000.0
2009-07-01 08:42:00,1.1611,1.1612,1.1608,1.16085,103800000.0
2009-07-01 08:43:00,1.1609,1.161,1.1609,1.1609,52200000.0
2009-07-01 08:44:00,1.1609,1.161,1.1608,1.1609,43600000.0
2009-07-01 08:45:00,1.1608,1.1609,1.1607,1.1607,104000000.0
2009-07-01 08:46:00,1.1607,1.1607,1.1605,1.1607,52200000.0
2009-07-01 08:47:00,1.1607,1.1609,1.1607,1.1609,58800000.0
2009-07-01 08:48:00,1.1609,1.161,1.1609,1.1609,48000000.0
2009-07-01 08:49:00,1.16085,1.16095,1.1607,1.16075,90800000.0
2009-07-01 08:50:00,1.16075,1.161,1.16075,1.161,54000000.0
2009-07-01 08:51:00,1.1611,1.1613,1.1611,1.1613,21600000.0
2009-07-01 08:52:00,1.1613,1.1616,1.1613,1.1616,65000000.0
2009-07-01 08:53:00,1.1616,1.1618,1.1615,1.1616,77000000.0
2009-07-01 08:54:00,1.16155,1.1619,1.1613,1.1613,104300000.0
2009-07-01 08:55:00,1.1613,1.1613,1.1607,1.1609,103600000.0
2009-07-01 08:56:00,1.1609,1.1611,1.1608,1.1609,34400000.0
2009-07-01 08:57:00,1.16085,1.1611,1.1606,1.1606,81600000.0
2009-07-01 08:58:00,1.1606,1.1608,1.16025,1.1603,68200000.0
2009-07-01 08:59:00,1.1603,1.1603,1.15995,1.16,224999999.0
2009-07-01 09:00:00,1.16,1.16,1.15975,1.1598,157500000.0
2009-07-01 09:01:00,1.15985,1.1603,1.15985,1.1603,73200000.0
2009-07-01 09:02:00,1.1603,1.1605,1.1599,1.1603,74200000.0
2009-07-01 09:03:00,1.1603,1.1603,1.15985,1.1599,53600000.0
2009-07-01 09:04:00,1.1599,1.1599,1.1595,1.15955,97800000.0
2009-07-01 09:05:00,1.15955,1.15975,1.1593,1.15935,158400000.0
2009-07-01 09:06:00,1.15945,1.1602,1.15945,1.1601,82400000.0
2009-07-01 09:07:00,1.1602,1.1604,1.1598,1.16,103600000.0
2009-07-01 09:08:00,1.16,1.16025,1.16,1.16015,236200000.0
2009-07-01 09:09:00,1.16015,1.16025,1.1601,1.16015,160800000.0
2009-07-01 09:10:00,1.16025,1.16045,1.1601,1.16035,120800000.0
2009-07-01 09:11:00,1.16035,1.16035,1.16,1.16,204600000.0
2009-07-01 09:12:00,1.16,1.16,1.15995,1.16,74200000.0
2009-07-01 09:13:00,1.16,1.16035,1.16,1.16035,149400000.0
2009-07-01 09:14:00,1.16035,1.16035,1.1603,1.1603,35400000.0
2009-07-01 09:15:00,1.1603,1.16045,1.16015,1.1603,112800000.0
2009-07-01 09:16:00,1.1603,1.1603,1.16005,1.16015,112800000.0
2009-07-01 09:17:00,1.16025,1.1603,1.16,1.16,35200000.0
2009-07-01 09:18:00,1.16,1.16,1.1596,1.1596,47000000.0
2009-07-01 09:19:00,1.15955,1.15955,1.15915,1.1592,169200000.0
2009-07-01 09:20:00,1.1592,1.1595,1.15915,1.1593,107400000.0
2009-07-01 09:21:00,1.15945,1.1595,1.15925,1.1593,78600000.0
2009-07-01 09:22:00,1.1593,1.15965,1.1593,1.1596,94600000.0
2009-07-01 09:23:00,1.1596,1.1596,1.15925,1.15925,171000000.0
2009-07-01 09:24:00,1.15925,1.15985,1.15925,1.15965,151200000.0
2009-07-01 09:25:00,1.15975,1.1599,1.1596,1.1597,81000000.0
2009-07-01 09:26:00,1.1597,1.15975,1.15955,1.15965,70400000.0
2009-07-01 09:27:00,1.15965,1.15965,1.15915,1.15935,235800000.0
2009-07-01 09:28:00,1.15935,1.15935,1.1593,1.1593,134000000.0
2009-07-01 09:29:00,1.1593,1.15935,1.15905,1.1591,121400000.0
2009-07-01 09:30:00,1.1591,1.1595,1.1591,1.1595,66200000.0
2009-07-01 09:31:00,1.1595,1.1595,1.15905,1.1591,85800000.0
2009-07-01 09:32:00,1.1591,1.1595,1.1591,1.1593,112000000.0
2009-07-01 09:33:00,1.1593,1.1593,1.15905,1.1591,101600000.0
2009-07-01 09:34:00,1.1591,1.1591,1.15885,1.15895,100000000.0
2009-07-01 09:35:00,1.15895,1.15895,1.1585,1.1585,391400000.0
2009-07-01 09:36:00,1.1586,1.1587,1.15855,1.1586,90000000.0
2009-07-01 09:37:00,1.1587,1.1591,1.1587,1.1587,85800000.0
2009-07-01 09:38:00,1.1587,1.1593,1.1587,1.1592,115400000.0
2009-07-01 09:39:00,1.1592,1.1592,1.1587,1.1588,83600000.0
2009-07-01 09:40:00,1.1588,1.1588,1.1586,1.15865,115200000.0
2009-07-01 09:41:00,1.15865,1.1589,1.1586,1.1589,171600000.0
2009-07-01 09:42:00,1.1588,1.1593,1.1588,1.1588,105700000.0
2009-07-01 09:43:00,1.1589,1.1592,1.1588,1.1592,65800000.0
2009-07-01 09:44:00,1.1592,1.1595,1.1591,1.1593,58000000.0
2009-07-01 09:45:00,1.15945,1.15945,1.159,1.159,97600000.0
2009-07-01 09:46:00,1.159,1.15905,1.15895,1.15905,49600000.0
2009-07-01 09:47:00,1.159,1.1591,1.1589,1.1589,54200000.0
2009-07-01 09:48:00,1.1589,1.1593,1.1589,1.1592,62800000.0
2009-07-01 09:49:00,1.1593,1.1595,1.15915,1.15945,84600000.0
2009-07-01 09:50:00,1.1595,1.1596,1.15915,1.1595,79800000.0
2009-07-01 09:51:00,1.1595,1.1595,1.15875,1.1589,181400000.0
2009-07-01 09:52:00,1.1589,1.1593,1.15875,1.1589,134000000.0
2009-07-01 09:53:00,1.1589,1.15905,1.1584,1.1584,119400000.0
2009-07-01 09:54:00,1.1585,1.15865,1.15825,1.1583,162600000.0
2009-07-01 09:55:00,1.1583,1.1585,1.15825,1.15825,127600000.0
2009-07-01 09:56:00,1.15825,1.1583,1.1581,1.1581,98200000.0
2009-07-01 09:57:00,1.1581,1.1581,1.1578,1.1579,157600000.0
2009-07-01 09:58:00,1.1579,1.1579,1.1576,1.15765,95400000.0
2009-07-01 09:59:00,1.1577,1.1578,1.1576,1.1577,111800000.0
2009-07-01 10:00:00,1.1577,1.1577,1.15735,1.15735,106200000.0
2009-07-01 10:01:00,1.1574,1.158,1.15725,1.1579,124200000.0
2009-07-01 10:02:00,1.158,1.1584,1.158,1.1583,75000000.0
2009-07-01 10:03:00,1.1583,1.15875,1.1583,1.15865,150400000.0
2009-07-01 10:04:00,1.15865,1.15865,1.1583,1.1585,188600000.0
2009-07-01 10:05:00,1.1585,1.1586,1.1584,1.1585,124900000.0
2009-07-01 10:06:00,1.1585,1.15875,1.1585,1.15875,299600000.0
2009-07-01 10:07:00,1.1586,1.1586,1.15845,1.1585,122800000.0
2009-07-01 10:08:00,1.1585,1.1586,1.1585,1.1586,68200000.0
2009-07-01 10:09:00,1.1586,1.1587,1.1586,1.1587,98600000.0
2009-07-01 10:10:00,1.1586,1.1586,1.1586,1.1586,154800000.0
2009-07-01 10:11:00,1.1586,1.15865,1.15845,1.1585,142800000.0
2009-07-01 10:12:00,1.1585,1.1585,1.15845,1.15845,110400000.0
2009-07-01 10:13:00,1.15845,1.15845,1.15845,1.15845,180600000.0
2009-07-01 10:14:00,1.15845,1.15845,1.158,1.1583,208800000.0
2009-07-01 10:15:00,1.1583,1.1584,1.15805,1.15825,202200000.0
2009-07-01 10:16:00,1.15825,1.1584,1.15815,1.1582,69000000.0
2009-07-01 10:17:00,1.1582,1.1588,1.15815,1.1588,379600000.0
2009-07-01 10:18:00,1.15885,1.159,1.1588,1.1589,77400000.0
2009-07-01 10:19:00,1.15885,1.1589,1.15885,1.1589,20000000.0
2009-07-01 10:20:00,1.1589,1.159,1.1589,1.159,135200000.0
2009-07-01 10:21:00,1.159,1.15905,1.15895,1.159,32400000.0
2009-07-01 10:22:00,1.159,1.159,1.15895,1.159,70800000.0
2009-07-01 10:23:00,1.159,1.1592,1.15885,1.1592,96200000.0
2009-07-01 10:24:00,1.1592,1.1593,1.15915,1.15915,53400000.0
2009-07-01 10:25:00,1.1591,1.1595,1.15905,1.15945,248800001.0
2009-07-01 10:26:00,1.15945,1.1595,1.15945,1.1595,11800000.0
2009-07-01 10:27:00,1.15955,1.1597,1.1595,1.1596,96800000.0
2009-07-01 10:28:00,1.1596,1.15965,1.1593,1.1595,103000000.0
2009-07-01 10:29:00,1.1595,1.1595,1.15915,1.1593,79800000.0
2009-07-01 10:30:00,1.1593,1.1596,1.1592,1.1593,69200000.0
2009-07-01 10:31:00,1.1593,1.15935,1.1593,1.1593,25600000.0
2009-07-01 10:32:00,1.1593,1.1594,1.15885,1.1589,128400000.0
2009-07-01 10:33:00,1.15885,1.1589,1.15875,1.15885,124400000.0
2009-07-01 10:34:00,1.15885,1.159,1.15885,1.159,38200000.0
2009-07-01 10:35:00,1.1591,1.1591,1.15905,1.1591,102400000.0
2009-07-01 10:36:00,1.1591,1.1594,1.1591,1.1594,115600000.0
2009-07-01 10:37:00,1.1594,1.1594,1.15935,1.15935,181000000.0
2009-07-01 10:38:00,1.15935,1.15935,1.15935,1.15935,91000000.0
2009-07-01 10:39:00,1.1594,1.16,1.15935,1.16,142800000.0
2009-07-01 10:40:00,1.16,1.16,1.15905,1.1593,97600000.0
2009-07-01 10:41:00,1.1593,1.1593,1.15905,1.15905,77800000.0
2009-07-01 10:42:00,1.1591,1.1591,1.1588,1.1589,68400000.0
2009-07-01 10:43:00,1.159,1.15915,1.1589,1.1589,87400000.0
2009-07-01 10:44:00,1.159,1.159,1.1587,1.1587,94400000.0
2009-07-01 10:45:00,1.1587,1.1589,1.1587,1.15875,43600000.0
2009-07-01 10:46:00,1.15885,1.15885,1.1586,1.1586,38800000.0
2009-07-01 10:47:00,1.1586,1.1586,1.1581,1.15835,326800000.0
2009-07-01 10:48:00,1.15825,1.15825,1.1582,1.1582,114200000.0
2009-07-01 10:49:00,1.1582,1.1583,1.15815,1.1582,77000000.0
2009-07-01 10:50:00,1.1582,1.1583,1.1581,1.1581,47000000.0
2009-07-01 10:51:00,1.1581,1.1582,1.1581,1.15815,52000000.0
2009-07-01 10:52:00,1.1582,1.1583,1.15785,1.15785,56000000.0
2009-07-01 10:53:00,1.1579,1.1581,1.1579,1.15805,134000000.0
2009-07-01 10:54:00,1.1581,1.1586,1.158,1.1584,67600000.0
2009-07-01 10:55:00,1.1584,1.1585,1.1583,1.1585,78800000.0
2009-07-01 10:56:00,1.1585,1.1587,1.1585,1.1587,105800000.0
2009-07-01 10:57:00,1.1586,1.1586,1.15855,1.15855,48600000.0
2009-07-01 10:58:00,1.15855,1.1586,1.1585,1.1586,54400000.0
2009-07-01 10:59:00,1.1586,1.1586,1.1585,1.1585,60200000.0
2009-07-01 11:00:00,1.1585,1.1585,1.1585,1.1585,18000000.0
2009-07-01 11:01:00,1.1585,1.1586,1.1585,1.1585,31200000.0
2009-07-01 11:02:00,1.1585,1.1585,1.1585,1.1585,33600000.0
2009-07-01 11:03:00,1.1585,1.1585,1.1585,1.1585,8000000.0
2009-07-01 11:04:00,1.1585,1.1585,1.1582,1.15845,73200000.0
2009-07-01 11:05:00,1.1585,1.1585,1.15845,1.15845,25600000.0
2009-07-01 11:06:00,1.1585,1.1585,1.15845,1.1585,18600000.0
2009-07-01 11:07:00,1.1585,1.1585,1.15845,1.1585,32400000.0
2009-07-01 11:08:00,1.15845,1.1586,1.1584,1.15855,57400000.0
2009-07-01 11:09:00,1.1586,1.1586,1.15845,1.15845,60600000.0
2009-07-01 11:10:00,1.15845,1.15845,1.15815,1.1582,121800000.0
2009-07-01 11:11:00,1.1582,1.1587,1.1582,1.1587,108000000.0
2009-07-01 11:12:00,1.1587,1.1587,1.15855,1.1586,63800000.0
2009-07-01 11:13:00,1.1586,1.1586,1.1585,1.1585,60400000.0
2009-07-01 11:14:00,1.15855,1.15855,1.1583,1.15845,40400000.0
2009-07-01 11:15:00,1.15845,1.1585,1.1584,1.1585,32000000.0
2009-07-01 11:16:00,1.1585,1.1585,1.1584,1.1584,16200000.0
2009-07-01 11:17:00,1.1584,1.1585,1.15785,1.15795,89800000.0
2009-07-01 11:18:00,1.15795,1.15795,1.1579,1.1579,13200000.0
2009-07-01 11:19:00,1.1579,1.158,1.1579,1.15795,10800000.0
2009-07-01 11:20:00,1.15795,1.15805,1.15795,1.15805,18000000.0
2009-07-01 11:21:00,1.15805,1.15815,1.158,1.15805,129200000.0
2009-07-01 11:22:00,1.15805,1.15805,1.15805,1.15805,100800000.0
2009-07-01 11:23:00,1.15805,1.1581,1.15805,1.15805,55200000.0
2009-07-01 11:24:00,1.158,1.158,1.15785,1.15785,154400000.0
2009-07-01 11:25:00,1.15785,1.15795,1.15785,1.1579,51800000.0
2009-07-01 11:26:00,1.1579,1.15815,1.15785,1.158,179000000.0
2009-07-01 11:27:00,1.158,1.1582,1.15785,1.15795,71000000.0
2009-07-01 11:28:00,1.15805,1.1581,1.1579,1.15795,51800000.0
2009-07-01 11:29:00,1.15805,1.1582,1.1579,1.1579,45800000.0
2009-07-01 11:30:00,1.1581,1.1581,1.15785,1.1579,42700000.0
2009-07-01 11:31:00,1.1579,1.15825,1.1579,1.1581,84000000.0
2009-07-01 11:32:00,1.1581,1.1583,1.15805,1.1581,36200000.0
2009-07-01 11:33:00,1.15805,1.15825,1.15785,1.15825,106600000.0
2009-07-01 11:34:00,1.15835,1.15835,1.15815,1.1582,200800000.0
2009-07-01 11:35:00,1.1582,1.1582,1.1581,1.1582,248600000.0
2009-07-01 11:36:00,1.1582,1.1582,1.158,1.158,105600000.0
2009-07-01 11:37:00,1.158,1.158,1.15765,1.1577,151800000.0
2009-07-01 11:38:00,1.1578,1.1578,1.1577,1.1578,42000000.0
2009-07-01 11:39:00,1.1578,1.1581,1.1578,1.15805,81200000.0
2009-07-01 11:40:00,1.1581,1.1581,1.15785,1.15805,42400000.0
2009-07-01 11:41:00,1.1581,1.15815,1.1581,1.15815,64400000.0
2009-07-01 11:42:00,1.1582,1.1583,1.1581,1.1581,46000000.0
2009-07-01 11:43:00,1.15785,1.1579,1.15775,1.15775,73400000.0
2009-07-01 11:44:00,1.15775,1.1581,1.15775,1.1579,154000000.0
2009-07-01 11:45:00,1.1579,1.15795,1.15765,1.1577,42400000.0
2009-07-01 11:46:00,1.1577,1.1579,1.15765,1.1577,43000000.0
2009-07-01 11:47:00,1.1577,1.15785,1.15755,1.1576,44800000.0
2009-07-01 11:48:00,1.1577,1.1578,1.1575,1.1575,151600000.0
2009-07-01 11:49:00,1.1575,1.1577,1.15745,1.1575,146200000.0
2009-07-01 11:50:00,1.1575,1.1575,1.1573,1.1573,69800000.0
2009-07-01 11:51:00,1.1574,1.1574,1.1572,1.1574,48600000.0
2009-07-01 11:52:00,1.15715,1.1573,1.15705,1.1571,153800000.0
2009-07-01 11:53:00,1.1571,1.15725,1.1569,1.1569,161200000.0
2009-07-01 11:54:00,1.157,1.157,1.15675,1.1568,49400001.0
2009-07-01 11:55:00,1.1569,1.157,1.1569,1.157,24000000.0
2009-07-01 11:56:00,1.157,1.157,1.1569,1.15695,99000000.0
2009-07-01 11:57:00,1.15695,1.1571,1.15695,1.1571,77200000.0
2009-07-01 11:58:00,1.1571,1.15755,1.1571,1.15745,98600000.0
2009-07-01 11:59:00,1.15755,1.1578,1.15755,1.15775,113000000.0
2009-07-01 12:00:00,1.15775,1.15775,1.1577,1.1577,54400000.0
2009-07-01 12:01:00,1.1577,1.1577,1.1577,1.1577,21200000.0
2009-07-01 12:02:00,1.1577,1.1577,1.15765,1.15765,70200000.0
2009-07-01 12:03:00,1.1576,1.15765,1.15755,1.15755,80200000.0
2009-07-01 12:04:00,1.15755,1.15755,1.1572,1.15725,141400000.0
2009-07-01 12:05:00,1.1573,1.15745,1.1572,1.15725,94600000.0
2009-07-01 12:06:00,1.1573,1.15735,1.1572,1.15725,72800000.0
2009-07-01 12:07:00,1.15725,1.1574,1.15725,1.1574,92600000.0
2009-07-01 12:08:00,1.1574,1.15745,1.1572,1.1574,105000000.0
2009-07-01 12:09:00,1.15735,1.1574,1.15725,1.1573,80800000.0
2009-07-01 12:10:00,1.1573,1.1575,1.1573,1.1574,94600000.0
2009-07-01 12:11:00,1.1574,1.15745,1.1571,1.1574,125800000.0
2009-07-01 12:12:00,1.1575,1.1578,1.1574,1.1575,92000000.0
2009-07-01 12:13:00,1.1575,1.1575,1.1574,1.15745,74800000.0
2009-07-01 12:14:00,1.15745,1.15785,1.1573,1.1573,71200000.0
2009-07-01 12:15:00,1.1573,1.1574,1.1571,1.1574,158100000.0
2009-07-01 12:16:00,1.1574,1.1574,1.15705,1.15705,23400000.0
2009-07-01 12:17:00,1.15715,1.15715,1.15675,1.1569,209800002.0
2009-07-01 12:18:00,1.1569,1.15725,1.1568,1.1571,73000000.0
2009-07-01 12:19:00,1.1571,1.1571,1.1566,1.1567,120600000.0
2009-07-01 12:20:00,1.1567,1.15695,1.15665,1.15685,80200000.0
2009-07-01 12:21:00,1.15685,1.15685,1.15675,1.15675,85400000.0
2009-07-01 12:22:00,1.15675,1.1568,1.1567,1.1567,39000000.0
2009-07-01 12:23:00,1.1567,1.1567,1.1567,1.1567,46800000.0
2009-07-01 12:24:00,1.1567,1.15675,1.1567,1.1567,51200000.0
2009-07-01 12:25:00,1.1567,1.15675,1.1567,1.1567,66000000.0
2009-07-01 12:26:00,1.1567,1.1567,1.15625,1.15625,135400000.0
2009-07-01 12:27:00,1.15625,1.1563,1.1561,1.15615,194000000.0
2009-07-01 12:28:00,1.15615,1.1563,1.15615,1.15625,183000000.0
2009-07-01 12:29:00,1.15625,1.15625,1.15595,1.1561,146400000.0
2009-07-01 12:30:00,1.1561,1.1562,1.15595,1.1562,133400000.0
2009-07-01 12:31:00,1.1562,1.15645,1.156,1.15645,122000000.0
2009-07-01 12:32:00,1.15645,1.15655,1.1564,1.1564,122200000.0
2009-07-01 12:33:00,1.15645,1.15645,1.15645,1.15645,21600000.0
2009-07-01 12:34:00,1.15645,1.15675,1.15645,1.15675,81400000.0
2009-07-01 12:35:00,1.15675,1.1568,1.1566,1.15675,78600000.0
2009-07-01 12:36:00,1.15675,1.1568,1.15665,1.15675,78600000.0
2009-07-01 12:37:00,1.15675,1.1568,1.15655,1.15655,68200000.0
2009-07-01 12:38:00,1.1566,1.1566,1.1563,1.1564,86200000.0
2009-07-01 12:39:00,1.1564,1.15645,1.15615,1.1562,118400000.0
2009-07-01 12:40:00,1.1563,1.15695,1.15615,1.15675,248000000.0
2009-07-01 12:41:00,1.15675,1.1568,1.1566,1.15665,82400000.0
2009-07-01 12:42:00,1.15655,1.15665,1.15655,1.15665,48600000.0
2009-07-01 12:43:00,1.15665,1.1568,1.1566,1.15665,102800000.0
2009-07-01 12:44:00,1.15665,1.1568,1.15665,1.1568,89000000.0
2009-07-01 12:45:00,1.1568,1.15685,1.15675,1.1568,120000000.0
2009-07-01 12:46:00,1.15675,1.1568,1.15675,1.1568,40600000.0
2009-07-01 12:47:00,1.1568,1.1568,1.1567,1.15675,33200000.0
2009-07-01 12:48:00,1.1567,1.1567,1.15665,1.15665,51400000.0
2009-07-01 12:49:00,1.15665,1.15665,1.1566,1.15665,35800000.0
2009-07-01 12:50:00,1.15665,1.15675,1.15665,1.15675,17000000.0
2009-07-01 12:51:00,1.15675,1.15675,1.1566,1.15665,116800000.0
2009-07-01 12:52:00,1.15665,1.1567,1.15655,1.1567,142399999.0
2009-07-01 12:53:00,1.1567,1.15685,1.1567,1.15685,113400000.0
2009-07-01 12:54:00,1.15675,1.1573,1.15675,1.1573,155800000.0
2009-07-01 12:55:00,1.15725,1.1574,1.15725,1.15725,46200000.0
2009-07-01 12:56:00,1.15725,1.15775,1.15725,1.1575,129800000.0
2009-07-01 12:57:00,1.1575,1.1581,1.1575,1.158,135600000.0
2009-07-01 12:58:00,1.158,1.15825,1.1578,1.1579,197200000.0
2009-07-01 12:59:00,1.1579,1.1579,1.15755,1.1576,146400000.0
2009-07-01 13:00:00,1.1577,1.1578,1.1571,1.1571,159200000.0
2009-07-01 13:01:00,1.1571,1.1573,1.1571,1.1571,73800000.0
2009-07-01 13:02:00,1.1571,1.1571,1.1566,1.1566,33200000.0
2009-07-01 13:03:00,1.15655,1.15685,1.1564,1.15685,95200000.0
2009-07-01 13:04:00,1.1569,1.15695,1.1567,1.1567,62600000.0
2009-07-01 13:05:00,1.1567,1.1567,1.1566,1.1566,110400000.0
2009-07-01 13:06:00,1.1566,1.1567,1.15655,1.15665,95200000.0
2009-07-01 13:07:00,1.1566,1.1568,1.1566,1.1566,49000000.0
2009-07-01 13:08:00,1.1566,1.15665,1.1566,1.1566,54400000.0
2009-07-01 13:09:00,1.1566,1.1567,1.1565,1.15655,69400000.0
2009-07-01 13:10:00,1.15655,1.1566,1.1563,1.1566,63200000.0
2009-07-01 13:11:00,1.1566,1.1569,1.1566,1.1568,149400000.0
2009-07-01 13:12:00,1.1568,1.157,1.1566,1.1569,140500000.0
2009-07-01 13:13:00,1.1569,1.1571,1.1567,1.1568,155200000.0
2009-07-01 13:14:00,1.1568,1.1568,1.15665,1.15665,101800000.0
2009-07-01 13:15:00,1.15675,1.157,1.15665,1.1568,42200000.0
2009-07-01 13:16:00,1.1569,1.157,1.1568,1.1569,38800000.0
2009-07-01 13:17:00,1.1569,1.157,1.15675,1.1569,75200000.0
2009-07-01 13:18:00,1.157,1.1577,1.157,1.1577,69200000.0
2009-07-01 13:19:00,1.1577,1.1577,1.1568,1.1575,157700000.0
2009-07-01 13:20:00,1.1576,1.1577,1.15715,1.1574,135400000.0
2009-07-01 13:21:00,1.1574,1.1579,1.15735,1.1575,152200000.0
2009-07-01 13:22:00,1.1575,1.1575,1.15705,1.15715,103600000.0
2009-07-01 13:23:00,1.15725,1.1576,1.15725,1.1574,71700000.0
2009-07-01 13:24:00,1.1574,1.1574,1.1567,1.1568,81800000.0
2009-07-01 13:25:00,1.1568,1.1568,1.15625,1.1566,117900000.0
2009-07-01 13:26:00,1.1566,1.157,1.1565,1.15665,71800000.0
2009-07-01 13:27:00,1.1567,1.15685,1.15645,1.15655,39000000.0
2009-07-01 13:28:00,1.15655,1.1567,1.15655,1.1566,134500000.0
2009-07-01 13:29:00,1.1567,1.1567,1.15635,1.1567,64600000.0
2009-07-01 13:30:00,1.1567,1.1567,1.1564,1.15645,19200000.0
2009-07-01 13:31:00,1.15645,1.1565,1.15605,1.1561,103900001.0
2009-07-01 13:32:00,1.1561,1.1562,1.1559,1.1559,168999998.0
2009-07-01 13:33:00,1.1559,1.156,1.1559,1.156,137200000.0
2009-07-01 13:34:00,1.156,1.156,1.1559,1.15595,80400000.0
2009-07-01 13:35:00,1.15595,1.156,1.1558,1.1559,171200000.0
2009-07-01 13:36:00,1.1559,1.1559,1.15555,1.1556,89200000.0
2009-07-01 13:37:00,1.15555,1.1556,1.15555,1.15555,64400000.0
2009-07-01 13:38:00,1.1556,1.1556,1.1553,1.15545,183200000.0
2009-07-01 13:39:00,1.15535,1.1555,1.15535,1.1555,19700000.0
2009-07-01 13:40:00,1.1553,1.1553,1.15495,1.15515,59400001.0
2009-07-01 13:41:00,1.15515,1.15515,1.15515,1.15515,55800000.0
2009-07-01 13:42:00,1.15515,1.1554,1.15515,1.1554,148800000.0
2009-07-01 13:43:00,1.1554,1.1554,1.15505,1.15525,205200002.0
2009-07-01 13:44:00,1.1553,1.1553,1.15505,1.1551,116600000.0
2009-07-01 13:45:00,1.1551,1.1556,1.155,1.1555,168600000.0
2009-07-01 13:46:00,1.1555,1.1555,1.1551,1.1551,178200000.0
2009-07-01 13:47:00,1.15515,1.15525,1.15515,1.15525,13200000.0
2009-07-01 13:48:00,1.15525,1.1554,1.15505,1.1551,240600000.0
2009-07-01 13:49:00,1.15505,1.1552,1.15485,1.15515,245200000.0
2009-07-01 13:50:00,1.15515,1.1552,1.1551,1.15515,29400000.0
2009-07-01 13:51:00,1.15515,1.1552,1.15505,1.1552,167800000.0
2009-07-01 13:52:00,1.15525,1.15535,1.1544,1.1544,175400000.0
2009-07-01 13:53:00,1.15445,1.1546,1.1537,1.1542,475700000.0
2009-07-01 13:54:00,1.1542,1.1543,1.15345,1.1538,188400000.0
2009-07-01 13:55:00,1.1538,1.15395,1.1531,1.1531,343799998.0
2009-07-01 13:56:00,1.15315,1.1538,1.153,1.1538,302400000.0
2009-07-01 13:57:00,1.1538,1.1542,1.15375,1.15395,260800000.0
2009-07-01 13:58:00,1.1541,1.1541,1.1538,1.15405,158200000.0
2009-07-01 13:59:00,1.15415,1.1543,1.15405,1.1543,77000000.0
2009-07-01 14:00:00,1.1543,1.1545,1.1541,1.1541,105000000.0
2009-07-01 14:01:00,1.1541,1.1542,1.1535,1.15375,154100000.0
2009-07-01 14:02:00,1.15385,1.15385,1.1533,1.1533,226600000.0
2009-07-01 14:03:00,1.15325,1.1535,1.1532,1.1534,90600000.0
2009-07-01 14:04:00,1.1534,1.1534,1.15225,1.15245,278700000.0
2009-07-01 14:05:00,1.1525,1.1527,1.15235,1.1526,210200000.0
2009-07-01 14:06:00,1.1526,1.153,1.15255,1.15275,292199999.0
2009-07-01 14:07:00,1.15265,1.1528,1.1524,1.15245,424000003.0
2009-07-01 14:08:00,1.15245,1.15265,1.15225,1.15265,340599999.0
2009-07-01 14:09:00,1.15265,1.15265,1.15225,1.1523,676400000.0
2009-07-01 14:10:00,1.15225,1.15225,1.15175,1.15185,456800000.0
2009-07-01 14:11:00,1.15185,1.15195,1.1516,1.1518,103300000.0
2009-07-01 14:12:00,1.1518,1.15195,1.1515,1.15155,228400000.0
2009-07-01 14:13:00,1.15155,1.15165,1.15135,1.1514,510800003.0
2009-07-01 14:14:00,1.1515,1.1515,1.15045,1.15045,366000000.0
2009-07-01 14:15:00,1.15045,1.153,1.15025,1.152,385700001.0
2009-07-01 14:16:00,1.1521,1.1525,1.15105,1.1516,498400001.0
2009-07-01 14:17:00,1.1516,1.1521,1.1515,1.15175,224000000.0
2009-07-01 14:18:00,1.1518,1.1521,1.15075,1.15095,237800000.0
2009-07-01 14:19:00,1.15095,1.1516,1.1509,1.1516,194600000.0
2009-07-01 14:20:00,1.1516,1.1518,1.15005,1.15015,368500000.0
2009-07-01 14:21:00,1.15015,1.15035,1.14965,1.15035,606199998.0
2009-07-01 14:22:00,1.15035,1.15045,1.14975,1.1501,468000000.0
2009-07-01 14:23:00,1.1502,1.1507,1.15,1.15045,576600006.0
2009-07-01 14:24:00,1.15045,1.1509,1.15035,1.15085,362399999.0
2009-07-01 14:25:00,1.1508,1.1512,1.1508,1.1511,279600000.0
2009-07-01 14:26:00,1.15105,1.1511,1.1503,1.1503,467000000.0
2009-07-01 14:27:00,1.1503,1.15045,1.1493,1.1493,410000000.0
2009-07-01 14:28:00,1.1493,1.1495,1.14925,1.14935,398600000.0
2009-07-01 14:29:00,1.14935,1.1496,1.14915,1.14945,511000002.0
2009-07-01 14:30:00,1.1494,1.1496,1.1491,1.1491,479800000.0
2009-07-01 14:31:00,1.1491,1.1492,1.1488,1.1492,375800000.0
2009-07-01 14:32:00,1.1492,1.1495,1.149,1.1493,240600000.0
2009-07-01 14:33:00,1.1493,1.14965,1.1492,1.1492,249000000.0
2009-07-01 14:34:00,1.14915,1.1496,1.14905,1.1495,345200000.0
2009-07-01 14:35:00,1.1495,1.1498,1.1495,1.14975,442800000.0
2009-07-01 14:36:00,1.14975,1.15005,1.1496,1.15,446800000.0
2009-07-01 14:37:00,1.14995,1.1506,1.14985,1.15035,622400000.0
2009-07-01 14:38:00,1.15035,1.1506,1.1503,1.1505,636400001.0
2009-07-01 14:39:00,1.1504,1.1508,1.15035,1.1506,696200001.0
2009-07-01 14:40:00,1.1506,1.1508,1.15025,1.1508,543200000.0
2009-07-01 14:41:00,1.1508,1.1508,1.15,1.1506,360200000.0
2009-07-01 14:42:00,1.1506,1.1508,1.15035,1.1507,368200000.0
2009-07-01 14:43:00,1.1507,1.15105,1.1506,1.151,416400000.0
2009-07-01 14:44:00,1.151,1.15115,1.15055,1.15115,423000000.0
2009-07-01 14:45:00,1.1511,1.1514,1.15105,1.1511,499400000.0
2009-07-01 14:46:00,1.1512,1.1513,1.151,1.151,133200000.0
2009-07-01 14:47:00,1.151,1.151,1.1507,1.15075,142800000.0
2009-07-01 14:48:00,1.15075,1.15075,1.1502,1.1502,147000000.0
2009-07-01 14:49:00,1.1502,1.1502,1.1493,1.1493,356000000.0
2009-07-01 14:50:00,1.1494,1.1494,1.14805,1.1481,321399999.0
2009-07-01 14:51:00,1.1481,1.14825,1.1477,1.14785,365600000.0
2009-07-01 14:52:00,1.14785,1.1486,1.14775,1.14855,230800000.0
2009-07-01 14:53:00,1.1486,1.1488,1.1479,1.1482,181400000.0
2009-07-01 14:54:00,1.1482,1.1486,1.1481,1.1486,182600000.0
2009-07-01 14:55:00,1.1486,1.1486,1.1476,1.14765,494600000.0
2009-07-01 14:56:00,1.14765,1.14805,1.14745,1.14745,226500000.0
2009-07-01 14:57:00,1.14745,1.1475,1.14705,1.14735,847599995.0
2009-07-01 14:58:00,1.14735,1.1475,1.1471,1.14745,374800006.0
2009-07-01 14:59:00,1.14745,1.14765,1.14725,1.14765,296999998.0
2009-07-01 15:00:00,1.14765,1.14765,1.1473,1.1475,522000000.0
2009-07-01 15:01:00,1.14745,1.1477,1.14745,1.1475,304000000.0
2009-07-01 15:02:00,1.1475,1.14775,1.1474,1.1476,156600000.0
2009-07-01 15:03:00,1.1478,1.1483,1.1478,1.1483,175600000.0
2009-07-01 15:04:00,1.1483,1.1483,1.1479,1.1479,145900000.0
2009-07-01 15:05:00,1.1479,1.1484,1.1479,1.1484,301600000.0
2009-07-01 15:06:00,1.1485,1.1489,1.1483,1.14885,270600000.0
2009-07-01 15:07:00,1.14885,1.1489,1.14855,1.14875,372000000.0
2009-07-01 15:08:00,1.1487,1.1488,1.1478,1.1482,216200000.0
2009-07-01 15:09:00,1.1482,1.1483,1.1479,1.1479,293400000.0
2009-07-01 15:10:00,1.1479,1.1479,1.1473,1.1475,236200000.0
2009-07-01 15:11:00,1.1475,1.1477,1.1473,1.1477,120200000.0
2009-07-01 15:12:00,1.1477,1.1479,1.1476,1.1478,207600000.0
2009-07-01 15:13:00,1.1478,1.148,1.14755,1.1476,192600000.0
2009-07-01 15:14:00,1.1476,1.1477,1.14725,1.1473,102600000.0
2009-07-01 15:15:00,1.1473,1.1473,1.14655,1.14655,649999997.0
2009-07-01 15:16:00,1.1466,1.1469,1.14625,1.1465,453600000.0
2009-07-01 15:17:00,1.1465,1.1467,1.14645,1.14645,304400000.0
2009-07-01 15:18:00,1.14645,1.1471,1.1464,1.14685,516200000.0
2009-07-01 15:19:00,1.14685,1.147,1.14575,1.14575,443000000.0
2009-07-01 15:20:00,1.14575,1.14635,1.14555,1.14635,350200000.0
2009-07-01 15:21:00,1.1463,1.14695,1.1463,1.14675,293000000.0
2009-07-01 15:22:00,1.14675,1.14715,1.14655,1.1467,201600000.0
2009-07-01 15:23:00,1.1466,1.14665,1.14615,1.14665,465600000.0
2009-07-01 15:24:00,1.14665,1.14665,1.14585,1.14645,573599999.0
2009-07-01 15:25:00,1.14645,1.14645,1.1455,1.1457,437800000.0
2009-07-01 15:26:00,1.1457,1.1458,1.1452,1.14535,385200000.0
2009-07-01 15:27:00,1.1454,1.1457,1.14525,1.14555,328400000.0
2009-07-01 15:28:00,1.14545,1.146,1.14545,1.146,450200000.0
2009-07-01 15:29:00,1.146,1.146,1.1454,1.14595,399400000.0
2009-07-01 15:30:00,1.14605,1.1461,1.1452,1.1453,416800000.0
2009-07-01 15:31:00,1.1453,1.1457,1.14505,1.1451,305000000.0
2009-07-01 15:32:00,1.1451,1.14595,1.1451,1.14535,414000000.0
2009-07-01 15:33:00,1.14545,1.14645,1.14545,1.14615,513300000.0
2009-07-01 15:34:00,1.14605,1.1468,1.146,1.14665,442800000.0
2009-07-01 15:35:00,1.14665,1.1468,1.14575,1.14575,513600000.0
2009-07-01 15:36:00,1.14575,1.14595,1.14525,1.1458,402400000.0
2009-07-01 15:37:00,1.1458,1.1469,1.1458,1.1468,360000000.0
2009-07-01 15:38:00,1.1468,1.1468,1.14615,1.14635,379300000.0
2009-07-01 15:39:00,1.14635,1.1466,1.1461,1.1466,425000000.0
2009-07-01 15:40:00,1.1466,1.1466,1.14615,1.14635,238400000.0
2009-07-01 15:41:00,1.1464,1.147,1.14625,1.147,428200000.0
2009-07-01 15:42:00,1.14705,1.1472,1.14655,1.14695,360200000.0
2009-07-01 15:43:00,1.14695,1.14695,1.1465,1.1467,406800001.0
2009-07-01 15:44:00,1.14665,1.14665,1.1465,1.1465,334800000.0
2009-07-01 15:45:00,1.14655,1.14665,1.1463,1.14655,257600002.0
2009-07-01 15:46:00,1.14655,1.1469,1.1465,1.14675,180800000.0
2009-07-01 15:47:00,1.14675,1.14675,1.14645,1.1465,191400000.0
2009-07-01 15:48:00,1.1465,1.14665,1.1461,1.1463,394700000.0
2009-07-01 15:49:00,1.1463,1.1465,1.14615,1.14615,209400000.0
2009-07-01 15:50:00,1.1461,1.1463,1.14575,1.1459,240800000.0
2009-07-01 15:51:00,1.1459,1.146,1.14525,1.1453,220800000.0
2009-07-01 15:52:00,1.1453,1.1454,1.145,1.1452,291800000.0
2009-07-01 15:53:00,1.1452,1.1457,1.14515,1.1456,248800000.0
2009-07-01 15:54:00,1.1457,1.1461,1.1455,1.1459,281200000.0
2009-07-01 15:55:00,1.14585,1.146,1.14545,1.14545,408600000.0
2009-07-01 15:56:00,1.1454,1.1458,1.14515,1.14575,347000000.0
2009-07-01 15:57:00,1.14575,1.14625,1.14575,1.1461,177800000.0
2009-07-01 15:58:00,1.1461,1.14655,1.14595,1.1462,185000000.0
2009-07-01 15:59:00,1.1461,1.1464,1.1459,1.1464,107400000.0
2009-07-01 16:00:00,1.1464,1.14805,1.14615,1.14795,358200000.0
2009-07-01 16:01:00,1.14795,1.14795,1.14665,1.14665,417699995.0
2009-07-01 16:02:00,1.1466,1.1469,1.1464,1.1465,220400000.0
2009-07-01 16:03:00,1.1465,1.1474,1.14635,1.147,318400000.0
2009-07-01 16:04:00,1.147,1.1477,1.1469,1.1477,292200000.0
2009-07-01 16:05:00,1.1475,1.14795,1.1472,1.1473,190400000.0
2009-07-01 16:06:00,1.1473,1.1475,1.14675,1.1471,287600000.0
2009-07-01 16:07:00,1.147,1.147,1.14655,1.147,236800000.0
2009-07-01 16:08:00,1.147,1.147,1.1467,1.1468,182600000.0
2009-07-01 16:09:00,1.1468,1.1472,1.14675,1.147,436000000.0
2009-07-01 16:10:00,1.147,1.14705,1.1467,1.147,362800000.0
2009-07-01 16:11:00,1.147,1.1473,1.1466,1.1466,295400000.0
2009-07-01 16:12:00,1.1466,1.1468,1.1465,1.1465,429700000.0
2009-07-01 16:13:00,1.1465,1.1468,1.1465,1.1466,163600000.0
2009-07-01 16:14:00,1.1466,1.14695,1.1466,1.1468,350800000.0
2009-07-01 16:15:00,1.1468,1.1469,1.1464,1.1466,335300000.0
2009-07-01 16:16:00,1.1466,1.1466,1.1455,1.1459,333200000.0
2009-07-01 16:17:00,1.1459,1.1459,1.14525,1.14525,406200000.0
2009-07-01 16:18:00,1.1452,1.1461,1.1452,1.1461,384200000.0
2009-07-01 16:19:00,1.1461,1.1466,1.1455,1.14605,322600000.0
2009-07-01 16:20:00,1.1461,1.1462,1.1456,1.1462,389800000.0
2009-07-01 16:21:00,1.1462,1.1462,1.1456,1.14565,336400000.0
2009-07-01 16:22:00,1.14565,1.14585,1.1452,1.14585,347800000.0
2009-07-01 16:23:00,1.1459,1.146,1.1455,1.1459,341600000.0
2009-07-01 16:24:00,1.1459,1.146,1.1456,1.1456,169000000.0
2009-07-01 16:25:00,1.1456,1.1462,1.14525,1.14595,287400000.0
2009-07-01 16:26:00,1.14605,1.14605,1.1456,1.1457,316300000.0
2009-07-01 16:27:00,1.1456,1.1456,1.14465,1.145,752600005.0
2009-07-01 16:28:00,1.14495,1.1452,1.14485,1.1452,281600000.0
2009-07-01 16:29:00,1.1452,1.1454,1.145,1.1453,540200000.0
2009-07-01 16:30:00,1.1452,1.1458,1.14515,1.1456,398900000.0
2009-07-01 16:31:00,1.1456,1.1465,1.14545,1.1463,323500000.0
2009-07-01 16:32:00,1.1462,1.1462,1.14555,1.1456,357200000.0
2009-07-01 16:33:00,1.14555,1.14585,1.14555,1.14585,503000000.0
2009-07-01 16:34:00,1.14585,1.14665,1.1458,1.1465,273400000.0
2009-07-01 16:35:00,1.1465,1.14675,1.14645,1.1466,294000000.0
2009-07-01 16:36:00,1.1466,1.14705,1.1464,1.1465,299200000.0
2009-07-01 16:37:00,1.1465,1.1465,1.1456,1.14595,312700000.0
2009-07-01 16:38:00,1.14595,1.1463,1.14595,1.146,183400000.0
2009-07-01 16:39:00,1.146,1.14655,1.1459,1.14605,214300000.0
2009-07-01 16:40:00,1.14605,1.14635,1.14585,1.14585,388600000.0
2009-07-01 16:41:00,1.14585,1.146,1.14565,1.14585,345000000.0
2009-07-01 16:42:00,1.14575,1.14585,1.14575,1.14575,224400000.0
2009-07-01 16:43:00,1.14575,1.14625,1.1455,1.1461,383600000.0
2009-07-01 16:44:00,1.1461,1.1465,1.1459,1.1459,312400000.0
2009-07-01 16:45:00,1.146,1.1465,1.146,1.1465,387400000.0
2009-07-01 16:46:00,1.1465,1.1465,1.14605,1.14605,371000000.0
2009-07-01 16:47:00,1.14605,1.14645,1.14605,1.14645,616400000.0
2009-07-01 16:48:00,1.1464,1.14675,1.1463,1.14655,549400001.0
2009-07-01 16:49:00,1.1467,1.1469,1.1463,1.1465,273600001.0
2009-07-01 16:50:00,1.1465,1.1465,1.14595,1.14625,291000000.0
2009-07-01 16:51:00,1.1463,1.147,1.1463,1.147,107000000.0
2009-07-01 16:52:00,1.147,1.1471,1.1467,1.14695,242600000.0
2009-07-01 16:53:00,1.14705,1.14755,1.147,1.14755,170800000.0
2009-07-01 16:54:00,1.14765,1.14785,1.14725,1.1477,293600000.0
2009-07-01 16:55:00,1.14765,1.14775,1.1474,1.14745,307999999.0
2009-07-01 16:56:00,1.14755,1.14835,1.14745,1.14835,170800000.0
2009-07-01 16:57:00,1.14835,1.14905,1.148,1.1486,241600000.0
2009-07-01 16:58:00,1.1486,1.1487,1.1475,1.1478,220400000.0
2009-07-01 16:59:00,1.14785,1.1481,1.14765,1.148,616600000.0
2009-07-01 17:00:00,1.148,1.14885,1.1477,1.1488,658999994.0
2009-07-01 17:01:00,1.14885,1.1491,1.1481,1.14835,488400001.0
2009-07-01 17:02:00,1.1484,1.1485,1.1478,1.14795,207800000.0
2009-07-01 17:03:00,1.14795,1.1484,1.1478,1.14815,258400000.0
2009-07-01 17:04:00,1.1482,1.1482,1.14805,1.14815,166400000.0
2009-07-01 17:05:00,1.14815,1.14815,1.14785,1.1479,183400000.0
2009-07-01 17:06:00,1.1478,1.1482,1.1478,1.1481,153800000.0
2009-07-01 17:07:00,1.14795,1.1482,1.1477,1.14775,220100000.0
2009-07-01 17:08:00,1.1478,1.1481,1.1476,1.1478,326400000.0
2009-07-01 17:09:00,1.1478,1.1479,1.1477,1.1478,88800000.0
2009-07-01 17:10:00,1.1478,1.1482,1.14775,1.1478,202200000.0
2009-07-01 17:11:00,1.1478,1.1479,1.1476,1.1479,154200000.0
2009-07-01 17:12:00,1.1479,1.148,1.1477,1.1479,137400000.0
2009-07-01 17:13:00,1.1479,1.1479,1.1476,1.14765,156600000.0
2009-07-01 17:14:00,1.14765,1.14765,1.14715,1.1472,203800000.0
2009-07-01 17:15:00,1.1472,1.1474,1.14675,1.1474,211200000.0
2009-07-01 17:16:00,1.1474,1.1475,1.1472,1.14735,315000000.0
2009-07-01 17:17:00,1.1473,1.1477,1.1473,1.1476,284400000.0
2009-07-01 17:18:00,1.1476,1.1478,1.1474,1.1476,317000000.0
2009-07-01 17:19:00,1.1476,1.1478,1.1476,1.1477,179200000.0
2009-07-01 17:20:00,1.1477,1.1478,1.1475,1.1476,177000000.0
2009-07-01 17:21:00,1.1476,1.1483,1.1476,1.1483,347200000.0
2009-07-01 17:22:00,1.1484,1.1486,1.1481,1.1486,299000000.0
2009-07-01 17:23:00,1.1486,1.1487,1.1482,1.1482,331800000.0
2009-07-01 17:24:00,1.1482,1.14835,1.14795,1.14815,229000000.0
2009-07-01 17:25:00,1.14815,1.1483,1.14815,1.1483,276000000.0
2009-07-01 17:26:00,1.1483,1.14835,1.14775,1.148,380400000.0
2009-07-01 17:27:00,1.148,1.148,1.14765,1.1477,102400000.0
2009-07-01 17:28:00,1.1477,1.1478,1.14725,1.14765,202800000.0
2009-07-01 17:29:00,1.14765,1.14875,1.14765,1.1486,165200000.0
2009-07-01 17:30:00,1.1486,1.1486,1.1478,1.148,259400000.0
2009-07-01 17:31:00,1.1481,1.1485,1.148,1.1482,159100000.0
2009-07-01 17:32:00,1.1482,1.149,1.14815,1.1489,271800000.0
2009-07-01 17:33:00,1.149,1.149,1.1484,1.1485,190000000.0
2009-07-01 17:34:00,1.1486,1.149,1.1486,1.14895,158200000.0
2009-07-01 17:35:00,1.14895,1.14895,1.14755,1.1477,233200000.0
2009-07-01 17:36:00,1.14775,1.14775,1.14765,1.1477,140800000.0
2009-07-01 17:37:00,1.1477,1.1477,1.14725,1.14725,261500000.0
2009-07-01 17:38:00,1.14725,1.1476,1.14725,1.14755,110600000.0
2009-07-01 17:39:00,1.14755,1.1477,1.14735,1.1477,104600000.0
2009-07-01 17:40:00,1.1477,1.14795,1.14765,1.1478,139000000.0
2009-07-01 17:41:00,1.14785,1.148,1.1476,1.1477,83600000.0
2009-07-01 17:42:00,1.1477,1.1481,1.14765,1.1481,187400000.0
2009-07-01 17:43:00,1.1481,1.1483,1.14805,1.14805,244000000.0
2009-07-01 17:44:00,1.14805,1.1481,1.14775,1.14795,208000000.0
2009-07-01 17:45:00,1.14795,1.14835,1.1477,1.1478,363200000.0
2009-07-01 17:46:00,1.1478,1.14825,1.1476,1.14815,82000000.0
2009-07-01 17:47:00,1.14825,1.14835,1.1477,1.1477,140800000.0
2009-07-01 17:48:00,1.1477,1.1477,1.1473,1.1474,188600000.0
2009-07-01 17:49:00,1.1474,1.1475,1.1473,1.1475,180600000.0
2009-07-01 17:50:00,1.1475,1.14795,1.1475,1.14795,251200000.0
2009-07-01 17:51:00,1.148,1.1486,1.148,1.14855,254400000.0
2009-07-01 17:52:00,1.1485,1.149,1.1485,1.1488,198600000.0
2009-07-01 17:53:00,1.1488,1.149,1.1487,1.14895,134200000.0
2009-07-01 17:54:00,1.1488,1.1489,1.1482,1.14855,307000000.0
2009-07-01 17:55:00,1.14855,1.1487,1.1481,1.1481,208600000.0
2009-07-01 17:56:00,1.1481,1.1489,1.1481,1.1486,167800000.0
2009-07-01 17:57:00,1.1486,1.1489,1.14855,1.1488,350800000.0
2009-07-01 17:58:00,1.1488,1.1488,1.14535,1.1463,401900001.0
2009-07-01 17:59:00,1.1464,1.1467,1.14455,1.14455,417100000.0
2009-07-01 18:00:00,1.14455,1.14515,1.1443,1.1444,435100000.0
2009-07-01 18:01:00,1.1444,1.1451,1.1437,1.14395,515100000.0
2009-07-01 18:02:00,1.14395,1.14505,1.1439,1.14435,466300000.0
2009-07-01 18:03:00,1.1443,1.145,1.1443,1.1446,395800000.0
2009-07-01 18:04:00,1.1446,1.14505,1.1445,1.1447,509600000.0
2009-07-01 18:05:00,1.1447,1.1455,1.1443,1.14525,380000000.0
2009-07-01 18:06:00,1.1453,1.1456,1.14485,1.1454,290200000.0
2009-07-01 18:07:00,1.1454,1.1455,1.14495,1.145,208200000.0
2009-07-01 18:08:00,1.14495,1.1451,1.14455,1.1451,333200000.0
2009-07-01 18:09:00,1.1451,1.1456,1.14485,1.1456,293800000.0
2009-07-01 18:10:00,1.1456,1.1456,1.14485,1.145,267800001.0
2009-07-01 18:11:00,1.14495,1.1452,1.14465,1.14465,707000000.0
2009-07-01 18:12:00,1.14465,1.146,1.14465,1.1459,354800000.0
2009-07-01 18:13:00,1.1459,1.1463,1.1455,1.1463,124400000.0
2009-07-01 18:14:00,1.1463,1.1468,1.14575,1.1466,170400000.0
2009-07-01 18:15:00,1.1467,1.1467,1.14595,1.1464,190999998.0
2009-07-01 18:16:00,1.1464,1.1467,1.14585,1.14585,394800000.0
2009-07-01 18:17:00,1.1459,1.146,1.14575,1.14575,243600000.0
2009-07-01 18:18:00,1.14575,1.14605,1.1454,1.14575,427000000.0
2009-07-01 18:19:00,1.1458,1.1459,1.1454,1.14555,232000000.0
2009-07-01 18:20:00,1.1457,1.1463,1.14555,1.14615,129200000.0
2009-07-01 18:21:00,1.1462,1.1465,1.14615,1.14615,113400000.0
2009-07-01 18:22:00,1.1462,1.1464,1.14615,1.1464,108000000.0
2009-07-01 18:23:00,1.1464,1.1468,1.1463,1.14675,235800000.0
2009-07-01 18:24:00,1.14675,1.14675,1.1465,1.14655,367200000.0
2009-07-01 18:25:00,1.14655,1.1468,1.1461,1.1463,290800004.0
2009-07-01 18:26:00,1.1463,1.1468,1.14625,1.1466,148800000.0
2009-07-01 18:27:00,1.14655,1.1467,1.14595,1.1461,254000000.0
2009-07-01 18:28:00,1.14615,1.14615,1.14605,1.14605,94200000.0
2009-07-01 18:29:00,1.1461,1.1465,1.1461,1.1464,96400000.0
2009-07-01 18:30:00,1.1464,1.1471,1.1464,1.147,238600000.0
2009-07-01 18:31:00,1.147,1.1471,1.1463,1.1464,122400000.0
2009-07-01 18:32:00,1.1464,1.1464,1.14625,1.1463,324600000.0
2009-07-01 18:33:00,1.14655,1.14665,1.14615,1.1464,213600000.0
2009-07-01 18:34:00,1.1465,1.1465,1.14615,1.1462,130800000.0
2009-07-01 18:35:00,1.1462,1.1462,1.1458,1.146,91600000.0
2009-07-01 18:36:00,1.146,1.146,1.14595,1.146,87400000.0
2009-07-01 18:37:00,1.146,1.1462,1.14595,1.1462,124200000.0
2009-07-01 18:38:00,1.1462,1.1466,1.1462,1.14635,223400000.0
2009-07-01 18:39:00,1.1464,1.1466,1.1462,1.1462,94600000.0
2009-07-01 18:40:00,1.1462,1.1462,1.146,1.146,116200000.0
2009-07-01 18:41:00,1.146,1.14635,1.1459,1.14635,94400000.0
2009-07-01 18:42:00,1.14625,1.1464,1.14615,1.1464,66000000.0
2009-07-01 18:43:00,1.1464,1.1467,1.1464,1.1467,58200000.0
2009-07-01 18:44:00,1.1467,1.14685,1.14645,1.1465,168400000.0
2009-07-01 18:45:00,1.14635,1.14695,1.14635,1.1469,114000000.0
2009-07-01 18:46:00,1.1469,1.147,1.1464,1.14655,255900000.0
2009-07-01 18:47:00,1.14655,1.14685,1.14655,1.1467,94600000.0
2009-07-01 18:48:00,1.1467,1.1467,1.1467,1.1467,91200000.0
2009-07-01 18:49:00,1.1467,1.1467,1.1464,1.1464,72000000.0
2009-07-01 18:50:00,1.1464,1.1468,1.1464,1.1467,318800000.0
2009-07-01 18:51:00,1.1467,1.1467,1.1467,1.1467,46000000.0
2009-07-01 18:52:00,1.1467,1.1467,1.14635,1.1466,33000000.0
2009-07-01 18:53:00,1.1465,1.1466,1.14645,1.1465,13400000.0
2009-07-01 18:54:00,1.1465,1.1467,1.1465,1.1467,17800000.0
2009-07-01 18:55:00,1.1467,1.1468,1.14655,1.14655,72200000.0
2009-07-01 18:56:00,1.1466,1.1466,1.14655,1.14655,61000000.0
2009-07-01 18:57:00,1.1466,1.147,1.1465,1.1469,195800000.0
2009-07-01 18:58:00,1.1469,1.1476,1.1469,1.14755,218800000.0
2009-07-01 18:59:00,1.14755,1.14785,1.14725,1.14785,290500000.0
2009-07-01 19:00:00,1.14785,1.14785,1.14735,1.1474,260800000.0
2009-07-01 19:01:00,1.1473,1.14755,1.14695,1.1473,493200000.0
2009-07-01 19:02:00,1.1473,1.1474,1.14705,1.14705,282800000.0
2009-07-01 19:03:00,1.14705,1.1472,1.14695,1.147,249200000.0
2009-07-01 19:04:00,1.14695,1.14715,1.14695,1.147,234900000.0
2009-07-01 19:05:00,1.147,1.147,1.1467,1.1467,200200000.0
2009-07-01 19:06:00,1.1467,1.1467,1.14625,1.1463,204000000.0
2009-07-01 19:07:00,1.14645,1.14705,1.14645,1.14685,224400000.0
2009-07-01 19:08:00,1.14685,1.1476,1.14685,1.14755,188200000.0
2009-07-01 19:09:00,1.14755,1.1476,1.1472,1.1473,334600000.0
2009-07-01 19:10:00,1.1473,1.1473,1.14705,1.1471,151800000.0
2009-07-01 19:11:00,1.1471,1.1471,1.14695,1.147,53200000.0
2009-07-01 19:12:00,1.147,1.147,1.14635,1.14655,154600000.0
2009-07-01 19:13:00,1.14665,1.1471,1.14665,1.14685,49200000.0
2009-07-01 19:14:00,1.1469,1.1469,1.1467,1.1467,72400000.0
2009-07-01 19:15:00,1.1467,1.14685,1.1463,1.14685,173200000.0
2009-07-01 19:16:00,1.1468,1.147,1.1468,1.1468,55000000.0
2009-07-01 19:17:00,1.1468,1.147,1.1468,1.14685,76800000.0
2009-07-01 19:18:00,1.14685,1.147,1.14685,1.147,23600000.0
2009-07-01 19:19:00,1.147,1.147,1.14685,1.14685,42800000.0
2009-07-01 19:20:00,1.14685,1.147,1.1468,1.147,191200000.0
2009-07-01 19:21:00,1.147,1.1473,1.147,1.1473,28600000.0
2009-07-01 19:22:00,1.14725,1.1473,1.14695,1.147,210200000.0
2009-07-01 19:23:00,1.14695,1.1471,1.1468,1.1468,167400000.0
2009-07-01 19:24:00,1.1468,1.1468,1.14675,1.1468,114600000.0
2009-07-01 19:25:00,1.1467,1.1476,1.1467,1.1476,172000000.0
2009-07-01 19:26:00,1.1477,1.14775,1.1476,1.14775,149200000.0
2009-07-01 19:27:00,1.14765,1.1477,1.14725,1.1475,267600000.0
2009-07-01 19:28:00,1.1472,1.1474,1.1469,1.14735,113000000.0
2009-07-01 19:29:00,1.14735,1.1474,1.14715,1.14725,221800000.0
2009-07-01 19:30:00,1.1472,1.14775,1.14715,1.14745,106200000.0
2009-07-01 19:31:00,1.14735,1.14775,1.1473,1.14775,196400000.0
2009-07-01 19:32:00,1.14775,1.14775,1.1473,1.14745,418200000.0
2009-07-01 19:33:00,1.1475,1.1476,1.14735,1.14745,70000000.0
2009-07-01 19:34:00,1.1475,1.1476,1.1473,1.1476,23400000.0
2009-07-01 19:35:00,1.1476,1.1477,1.1472,1.14725,241600000.0
2009-07-01 19:36:00,1.14725,1.1477,1.14695,1.14765,100200000.0
2009-07-01 19:37:00,1.1478,1.1485,1.14765,1.1484,245800000.0
2009-07-01 19:38:00,1.14815,1.14815,1.1475,1.14775,124600000.0
2009-07-01 19:39:00,1.14765,1.1477,1.14745,1.14745,187200000.0
2009-07-01 19:40:00,1.14745,1.1475,1.14715,1.14715,145800000.0
2009-07-01 19:41:00,1.14715,1.1479,1.14715,1.1477,129600000.0
2009-07-01 19:42:00,1.1479,1.1482,1.1477,1.1477,85600000.0
2009-07-01 19:43:00,1.1477,1.1483,1.1477,1.1483,100600000.0
2009-07-01 19:44:00,1.1483,1.1483,1.1482,1.1483,29800000.0
2009-07-01 19:45:00,1.1483,1.1484,1.1482,1.1483,47600000.0
2009-07-01 19:46:00,1.1483,1.1484,1.1483,1.1483,54200000.0
2009-07-01 19:47:00,1.1484,1.1484,1.14805,1.1481,112600000.0
2009-07-01 19:48:00,1.1481,1.14825,1.14805,1.14815,179600000.0
2009-07-01 19:49:00,1.1481,1.1481,1.1481,1.1481,50400000.0
2009-07-01 19:50:00,1.1479,1.1479,1.14775,1.1479,86200000.0
2009-07-01 19:51:00,1.1479,1.1479,1.1477,1.1477,112000000.0
2009-07-01 19:52:00,1.1477,1.1477,1.1475,1.14755,104600000.0
2009-07-01 19:53:00,1.14755,1.14755,1.1475,1.1475,58400000.0
2009-07-01 19:54:00,1.1475,1.1475,1.1472,1.14725,144000000.0
2009-07-01 19:55:00,1.14725,1.1475,1.1472,1.14735,28200000.0
2009-07-01 19:56:00,1.14735,1.14735,1.1471,1.1471,49400000.0
2009-07-01 19:57:00,1.1471,1.1472,1.1471,1.1472,70000000.0
2009-07-01 19:58:00,1.1472,1.1472,1.14715,1.1472,39200000.0
2009-07-01 19:59:00,1.1472,1.14725,1.1471,1.1472,127400000.0
2009-07-01 20:00:00,1.1472,1.1473,1.14715,1.14725,216600000.0
2009-07-01 20:01:00,1.1472,1.14815,1.1472,1.14815,138800000.0
2009-07-01 20:02:00,1.14815,1.1484,1.14805,1.14805,147200000.0
2009-07-01 20:03:00,1.1481,1.14835,1.148,1.14815,131000000.0
2009-07-01 20:04:00,1.14815,1.1484,1.14815,1.1484,41000000.0
2009-07-01 20:05:00,1.1484,1.14845,1.14835,1.1484,53400000.0
2009-07-01 20:06:00,1.1484,1.1493,1.14835,1.1493,156800000.0
2009-07-01 20:07:00,1.14925,1.14925,1.14865,1.1489,114400000.0
2009-07-01 20:08:00,1.14885,1.1489,1.1486,1.1486,43300000.0
2009-07-01 20:09:00,1.1487,1.1488,1.1485,1.1488,166800000.0
2009-07-01 20:10:00,1.1488,1.1489,1.14865,1.14885,110300000.0
2009-07-01 20:11:00,1.14885,1.14885,1.1488,1.14885,59600000.0
2009-07-01 20:12:00,1.14885,1.14885,1.14845,1.14845,150000000.0
2009-07-01 20:13:00,1.14845,1.1485,1.1479,1.1481,237600001.0
2009-07-01 20:14:00,1.1481,1.1483,1.1481,1.1483,65200000.0
2009-07-01 20:15:00,1.14835,1.1488,1.14835,1.1487,65800000.0
2009-07-01 20:16:00,1.1487,1.14875,1.1487,1.1487,21000000.0
2009-07-01 20:17:00,1.1488,1.1492,1.14875,1.14915,103400000.0
2009-07-01 20:18:00,1.14905,1.1491,1.14875,1.14875,52400000.0
2009-07-01 20:19:00,1.14875,1.1489,1.1485,1.14855,84600000.0
2009-07-01 20:20:00,1.14855,1.14885,1.14845,1.14845,153200000.0
2009-07-01 20:21:00,1.14855,1.1486,1.14825,1.14835,89000000.0
2009-07-01 20:22:00,1.14835,1.1484,1.14825,1.1483,79800000.0
2009-07-01 20:23:00,1.1483,1.1483,1.14755,1.1478,317400000.0
2009-07-01 20:24:00,1.1478,1.1479,1.14755,1.1479,60800000.0
2009-07-01 20:25:00,1.148,1.1483,1.1476,1.1481,218800000.0
2009-07-01 20:26:00,1.1481,1.14825,1.14795,1.148,149200000.0
2009-07-01 20:27:00,1.148,1.1482,1.148,1.1481,62200000.0
2009-07-01 20:28:00,1.1481,1.14835,1.148,1.148,253600000.0
2009-07-01 20:29:00,1.148,1.1481,1.14795,1.1481,157200000.0
2009-07-01 20:30:00,1.1481,1.1481,1.1476,1.14775,90800000.0
2009-07-01 20:31:00,1.14775,1.1479,1.1477,1.1479,39000000.0
2009-07-01 20:32:00,1.1479,1.1483,1.1479,1.148,159200000.0
2009-07-01 20:33:00,1.14795,1.148,1.1478,1.1479,92800000.0
2009-07-01 20:34:00,1.1479,1.148,1.14785,1.148,103800000.0
2009-07-01 20:35:00,1.1481,1.1483,1.1481,1.1483,38400000.0
2009-07-01 20:36:00,1.1483,1.1484,1.14815,1.1484,119400000.0
2009-07-01 20:37:00,1.1484,1.1487,1.1484,1.1487,81800000.0
2009-07-01 20:38:00,1.1488,1.1488,1.1485,1.14865,72600000.0
2009-07-01 20:39:00,1.14865,1.14865,1.1486,1.1486,33800000.0
2009-07-01 20:40:00,1.1486,1.1486,1.1486,1.1486,15000000.0
2009-07-01 20:41:00,1.1487,1.1489,1.1487,1.14875,44200000.0
2009-07-01 20:42:00,1.1488,1.149,1.1488,1.1489,92200000.0
2009-07-01 20:43:00,1.1489,1.1491,1.1489,1.14895,88400000.0
2009-07-01 20:44:00,1.14895,1.1491,1.14895,1.149,169200000.0
2009-07-01 20:45:00,1.149,1.1491,1.14865,1.1488,175200000.0
2009-07-01 20:46:00,1.1488,1.1488,1.1487,1.1487,126000000.0
2009-07-01 20:47:00,1.1487,1.1487,1.14865,1.1487,87200000.0
2009-07-01 20:48:00,1.1487,1.1487,1.14865,1.1487,35000000.0
2009-07-01 20:49:00,1.1487,1.1488,1.14865,1.1487,151800000.0
2009-07-01 20:50:00,1.1487,1.1488,1.1487,1.1487,105800000.0
2009-07-01 20:51:00,1.1487,1.1487,1.14855,1.1486,74600000.0
2009-07-01 20:52:00,1.1486,1.14865,1.1485,1.1485,116200000.0
2009-07-01 20:53:00,1.14855,1.1489,1.14855,1.1489,208200000.0
2009-07-01 20:54:00,1.1489,1.14895,1.14885,1.14895,121800000.0
2009-07-01 20:55:00,1.14895,1.1491,1.1488,1.1489,218800000.0
2009-07-01 20:56:00,1.1489,1.14905,1.14865,1.14905,220100000.0
2009-07-01 20:57:00,1.14905,1.1491,1.14895,1.14905,138200000.0
2009-07-01 20:58:00,1.14905,1.1492,1.14895,1.14895,131000000.0
2009-07-01 20:59:00,1.14895,1.149,1.14875,1.1489,125600000.0
2009-07-01 21:00:00,1.1488,1.14905,1.1485,1.1486,291800000.0
2009-07-01 21:01:00,1.14875,1.1488,1.14855,1.1487,114800000.0
2009-07-01 21:02:00,1.1487,1.1487,1.14855,1.14865,136400000.0
2009-07-01 21:03:00,1.1485,1.1487,1.1485,1.1487,36200000.0
2009-07-01 21:04:00,1.14865,1.14865,1.1486,1.14865,159600000.0
2009-07-01 21:05:00,1.14865,1.1487,1.14865,1.1487,60200000.0
2009-07-01 21:06:00,1.1486,1.1487,1.14845,1.14845,260999999.0
2009-07-01 21:07:00,1.14845,1.1485,1.1484,1.1485,78600000.0
2009-07-01 21:08:00,1.1485,1.1485,1.1483,1.1483,71000000.0
2009-07-01 21:09:00,1.1483,1.1483,1.1481,1.14815,71800000.0
2009-07-01 21:10:00,1.14815,1.1483,1.14815,1.1483,54400000.0
2009-07-01 21:11:00,1.1484,1.1485,1.1483,1.1485,60000000.0
2009-07-01 21:12:00,1.1485,1.14855,1.1485,1.1485,71200000.0
2009-07-01 21:13:00,1.1485,1.1486,1.1484,1.1485,119600000.0
2009-07-01 21:14:00,1.1485,1.1488,1.1485,1.1487,48800000.0
2009-07-01 21:15:00,1.1488,1.1488,1.14825,1.1484,123400000.0
2009-07-01 21:16:00,1.1482,1.1486,1.1482,1.1486,284400000.0
2009-07-01 21:17:00,1.1486,1.1486,1.14845,1.1485,164400000.0
2009-07-01 21:18:00,1.1485,1.1485,1.14845,1.14845,47200000.0
2009-07-01 21:19:00,1.1485,1.1486,1.14845,1.1486,58600000.0
2009-07-01 21:20:00,1.1485,1.1487,1.14845,1.1485,232200000.0
2009-07-01 21:21:00,1.1485,1.1485,1.1481,1.1481,334200000.0
2009-07-01 21:22:00,1.1481,1.1486,1.1481,1.1485,377000000.0
2009-07-01 21:23:00,1.14855,1.1491,1.14855,1.1491,40800000.0
2009-07-01 21:24:00,1.1491,1.1494,1.1489,1.14935,85800000.0
2009-07-01 21:25:00,1.14925,1.14945,1.14925,1.14945,275400000.0
2009-07-01 21:26:00,1.14935,1.1496,1.1492,1.14935,273000000.0
2009-07-01 21:27:00,1.14935,1.1496,1.14925,1.1493,482000000.0
2009-07-01 21:28:00,1.1493,1.1494,1.14885,1.1492,203500000.0
2009-07-01 21:29:00,1.1492,1.14955,1.1491,1.1494,220000000.0
2009-07-01 21:30:00,1.1494,1.1494,1.1494,1.1494,217000000.0
2009-07-01 21:31:00,1.1494,1.1496,1.1493,1.1493,101000000.0
2009-07-01 21:32:00,1.1493,1.1493,1.14895,1.149,297700000.0
2009-07-01 21:33:00,1.149,1.1492,1.149,1.149,167700000.0
2009-07-01 21:34:00,1.149,1.149,1.14885,1.1489,169000000.0
2009-07-01 21:35:00,1.1489,1.1489,1.1484,1.1486,167900000.0
2009-07-01 21:36:00,1.14865,1.1492,1.1486,1.149,124600000.0
2009-07-01 21:37:00,1.14905,1.14925,1.14895,1.14905,90400000.0
2009-07-01 21:38:00,1.14905,1.1494,1.14905,1.1493,116400000.0
2009-07-01 21:39:00,1.1493,1.1493,1.14895,1.14915,23000000.0
2009-07-01 21:40:00,1.14915,1.14915,1.149,1.1491,139600000.0
2009-07-01 21:41:00,1.1492,1.1492,1.14895,1.14895,55400000.0
2009-07-01 21:42:00,1.14895,1.1492,1.14895,1.14905,210200000.0
2009-07-01 21:43:00,1.149,1.1492,1.14885,1.14915,313400000.0
2009-07-01 21:44:00,1.1492,1.14935,1.14875,1.1489,300600000.0
2009-07-01 21:45:00,1.1489,1.1492,1.1489,1.1492,184400000.0
2009-07-01 21:46:00,1.1492,1.1492,1.14905,1.1491,73300000.0
2009-07-01 21:47:00,1.1492,1.1492,1.1489,1.149,110200000.0
2009-07-01 21:48:00,1.149,1.1492,1.1488,1.149,244400000.0
2009-07-01 21:49:00,1.149,1.14915,1.1489,1.149,200200000.0
2009-07-01 21:50:00,1.149,1.1494,1.1489,1.149,284700000.0
2009-07-01 21:51:00,1.149,1.149,1.149,1.149,193400000.0
2009-07-01 21:52:00,1.149,1.14905,1.14885,1.14885,450200000.0
2009-07-01 21:53:00,1.14885,1.1494,1.14885,1.1493,204400000.0
2009-07-01 21:54:00,1.1493,1.1494,1.1493,1.1493,87200000.0
2009-07-01 21:55:00,1.1493,1.1493,1.149,1.149,95800000.0
2009-07-01 21:56:00,1.14905,1.1492,1.14905,1.1492,60800000.0
2009-07-01 21:57:00,1.1493,1.14935,1.14915,1.1492,146000000.0
2009-07-01 21:58:00,1.149,1.1492,1.1488,1.1491,327100000.0
2009-07-01 21:59:00,1.1491,1.1493,1.14905,1.14925,168800000.0
2009-07-01 22:00:00,1.14925,1.1494,1.1492,1.14935,90600000.0
2009-07-01 22:01:00,1.1494,1.1494,1.1494,1.1494,47000000.0
2009-07-01 22:02:00,1.1494,1.1494,1.1494,1.1494,11000000.0
2009-07-01 22:03:00,1.14925,1.1493,1.1492,1.1493,158800000.0
2009-07-01 22:04:00,1.1494,1.14955,1.14935,1.14955,78600000.0
2009-07-01 22:05:00,1.14935,1.1495,1.1493,1.1494,137600000.0
2009-07-01 22:06:00,1.1494,1.1495,1.14935,1.14935,21600000.0
2009-07-01 22:07:00,1.1494,1.1495,1.1494,1.1495,7800000.0
2009-07-01 22:08:00,1.1495,1.1495,1.1493,1.1495,31000000.0
2009-07-01 22:09:00,1.14935,1.1494,1.14935,1.14935,77800000.0
2009-07-01 22:10:00,1.14935,1.14935,1.14935,1.14935,9000000.0
2009-07-01 22:11:00,1.14935,1.14945,1.14935,1.14945,24800000.0
2009-07-01 22:12:00,1.14935,1.14935,1.14935,1.14935,9000000.0
2009-07-01 22:13:00,1.14935,1.14935,1.14935,1.14935,18000000.0
2009-07-01 22:14:00,1.14935,1.14935,1.14935,1.14935,25200000.0
2009-07-01 22:15:00,1.1494,1.1494,1.14935,1.14935,6800000.0
2009-07-01 22:16:00,1.1494,1.1494,1.14935,1.1494,31000000.0
2009-07-01 22:17:00,1.1494,1.1494,1.1494,1.1494,7600000.0
2009-07-01 22:18:00,1.1494,1.1494,1.14935,1.14935,10800000.0
2009-07-01 22:19:00,1.1494,1.1494,1.14935,1.1494,7600000.0
2009-07-01 22:20:00,1.1494,1.1495,1.1494,1.1495,13400000.0
2009-07-01 22:21:00,1.14945,1.14955,1.14935,1.14955,72200000.0
2009-07-01 22:22:00,1.14935,1.14951,1.14932,1.14938,23400000.0
2009-07-01 22:23:00,1.14941,1.14947,1.14933,1.14933,10200000.0
2009-07-01 22:24:00,1.1495,1.1496,1.1495,1.1496,8200000.0
2009-07-01 22:25:00,1.14965,1.14965,1.14965,1.14965,16000000.0
2009-07-01 22:26:00,1.14941,1.14941,1.14939,1.1494,12000000.0
2009-07-01 22:27:00,1.1495,1.1497,1.1494,1.1497,13800000.0
2009-07-01 22:28:00,1.1498,1.1498,1.1494,1.1494,90800000.0
2009-07-01 22:29:00,1.1497,1.1498,1.1494,1.1494,40600000.0
2009-07-01 22:30:00,1.14945,1.1496,1.1494,1.1496,23200000.0
2009-07-01 22:31:00,1.1496,1.1496,1.14925,1.14925,75800000.0
2009-07-01 22:32:00,1.14945,1.1496,1.1492,1.14955,46000000.0
2009-07-01 22:33:00,1.1496,1.1496,1.14925,1.14925,12800000.0
2009-07-01 22:34:00,1.1495,1.1495,1.1492,1.1492,17000000.0
2009-07-01 22:35:00,1.1492,1.14925,1.1492,1.1492,29200000.0
2009-07-01 22:36:00,1.1492,1.1492,1.14915,1.14915,47800000.0
2009-07-01 22:37:00,1.14935,1.14955,1.14935,1.14945,69800000.0
2009-07-01 22:38:00,1.1494,1.14945,1.14905,1.14905,49600000.0
2009-07-01 22:39:00,1.1492,1.1494,1.1491,1.14915,45600000.0
2009-07-01 22:40:00,1.14925,1.1494,1.14905,1.14915,55400000.0
2009-07-01 22:41:00,1.14915,1.14925,1.1485,1.1487,107000000.0
2009-07-01 22:42:00,1.1486,1.14885,1.14845,1.1487,75400000.0
2009-07-01 22:43:00,1.1487,1.14885,1.14835,1.1487,74600000.0
2009-07-01 22:44:00,1.1487,1.1488,1.1483,1.14865,92100000.0
2009-07-01 22:45:00,1.14865,1.1487,1.1485,1.1485,31400000.0
2009-07-01 22:46:00,1.1485,1.1486,1.1485,1.1486,6200000.0
2009-07-01 22:47:00,1.1486,1.14865,1.14855,1.14855,17600000.0
2009-07-01 22:48:00,1.14855,1.1488,1.14855,1.1487,85000000.0
2009-07-01 22:49:00,1.1488,1.14885,1.1488,1.14885,11400000.0
2009-07-01 22:50:00,1.1488,1.1488,1.1488,1.1488,1800000.0
2009-07-01 22:51:00,1.14885,1.1489,1.14885,1.14885,6000000.0
2009-07-01 22:52:00,1.1488,1.14905,1.1488,1.14905,103800000.0
2009-07-01 22:53:00,1.1491,1.1491,1.1488,1.1488,44800000.0
2009-07-01 22:54:00,1.1488,1.1488,1.1488,1.1488,2200000.0
2009-07-01 22:55:00,1.1489,1.1491,1.14875,1.14885,55000000.0
2009-07-01 22:56:00,1.1489,1.1491,1.1488,1.1491,41000000.0
2009-07-01 22:57:00,1.1491,1.14915,1.1489,1.1491,64600000.0
2009-07-01 22:58:00,1.14925,1.14925,1.14925,1.14925,9000000.0
2009-07-01 22:59:00,1.14925,1.1494,1.14925,1.1494,31800000.0
2009-07-01 23:00:00,1.14945,1.14945,1.1494,1.1494,8800000.0
2009-07-01 23:01:00,1.14927,1.14945,1.14878,1.14903,138200000.0
2009-07-01 23:02:00,1.14925,1.14925,1.14892,1.14892,132200000.0
2009-07-01 23:03:00,1.14925,1.14925,1.14925,1.14925,4600000.0
2009-07-01 23:04:00,1.14925,1.14925,1.14925,1.14925,1000000.0
2009-07-01 23:05:00,1.14925,1.1493,1.14925,1.14925,6000000.0
2009-07-01 23:06:00,1.14925,1.1493,1.14925,1.1493,4000000.0
2009-07-01 23:07:00,1.14925,1.14925,1.14925,1.14925,3000000.0
2009-07-01 23:08:00,1.1492,1.1493,1.14915,1.14915,16400000.0
2009-07-01 23:09:00,1.14915,1.14915,1.14835,1.14885,67600000.0
2009-07-01 23:10:00,1.14869,1.14869,1.14856,1.14856,32000000.0
2009-07-01 23:11:00,1.1489,1.1489,1.1489,1.1489,2000000.0
2009-07-01 23:12:00,1.149,1.1491,1.149,1.1491,7000000.0
2009-07-01 23:13:00,1.1492,1.1492,1.1492,1.1492,1000000.0
2009-07-01 23:14:00,1.14915,1.14915,1.14915,1.14915,1000000.0
2009-07-01 23:15:00,1.14898,1.14898,1.14892,1.14898,440000020.0
2009-07-01 23:16:00,1.14895,1.14895,1.14881,1.14895,270400012.0
2009-07-01 23:17:00,1.14915,1.1492,1.14915,1.1492,5000000.0
2009-07-01 23:18:00,1.1492,1.1492,1.1492,1.1492,2000000.0
2009-07-01 23:19:00,1.14918,1.14922,1.14913,1.14918,53000000.0
2009-07-01 23:20:00,1.1492,1.1492,1.1492,1.1492,1000000.0
2009-07-01 23:21:00,1.1492,1.1492,1.14915,1.14915,3600000.0
2009-07-01 23:22:00,1.14915,1.14915,1.14915,1.14915,1000000.0
2009-07-01 23:23:00,1.14915,1.1492,1.14915,1.1492,5600000.0
2009-07-01 23:24:00,1.14935,1.14935,1.1492,1.1492,10000000.0
2009-07-01 23:25:00,1.1492,1.1492,1.14885,1.14885,2000000.0
2009-07-01 23:26:00,1.14895,1.14895,1.14875,1.14875,4000000.0
2009-07-01 23:27:00,1.1487,1.1487,1.1487,1.1487,4200000.0
2009-07-01 23:28:00,1.14875,1.14875,1.14845,1.14865,16000000.0
2009-07-01 23:29:00,1.1487,1.1487,1.1483,1.1483,9600000.0
2009-07-01 23:30:00,1.1485,1.14855,1.14845,1.14845,12200000.0
2009-07-01 23:31:00,1.14845,1.14845,1.14845,1.14845,1200000.0
2009-07-01 23:32:00,1.14827,1.1483,1.14807,1.1483,13600000.0
2009-07-01 23:33:00,1.14835,1.14835,1.14835,1.14835,7200000.0
2009-07-01 23:34:00,1.14835,1.14835,1.14835,1.14835,8000000.0
2009-07-01 23:35:00,1.14833,1.14833,1.1483,1.1483,13800000.0
2009-07-01 23:36:00,1.14845,1.14845,1.14845,1.14845,1000000.0
2009-07-01 23:37:00,1.14835,1.14835,1.14831,1.14831,8000000.0
2009-07-01 23:38:00,1.1484,1.1484,1.1481,1.1481,21600000.0
2009-07-01 23:39:00,1.1482,1.1484,1.14805,1.1484,19600000.0
2009-07-01 23:40:00,1.1486,1.1489,1.1486,1.1489,9000000.0
2009-07-01 23:41:00,1.1485,1.14861,1.14831,1.14848,644599992.0
2009-07-01 23:42:00,1.1489,1.1489,1.1489,1.1489,1000000.0
2009-07-01 23:43:00,1.1489,1.1489,1.1484,1.1484,10600000.0
2009-07-01 23:44:00,1.14845,1.14855,1.14845,1.14845,8200000.0
2009-07-01 23:45:00,1.1486,1.14875,1.1486,1.1487,8000000.0
2009-07-01 23:46:00,1.1487,1.1487,1.1487,1.1487,3000000.0
2009-07-01 23:47:00,1.1487,1.14885,1.1487,1.1488,6200000.0
2009-07-01 23:48:00,1.14875,1.14875,1.14875,1.14875,1000000.0
2009-07-01 23:49:00,1.14862,1.14864,1.14844,1.14844,180800000.0
2009-07-01 23:50:00,1.1487,1.14875,1.1487,1.14875,3000000.0
2009-07-01 23:51:00,1.1487,1.14875,1.14855,1.14865,41600000.0
2009-07-01 23:52:00,1.14865,1.14865,1.14855,1.14855,22200000.0
2009-07-01 23:53:00,1.14855,1.14855,1.1479,1.14815,23400000.0
2009-07-01 23:54:00,1.14825,1.14825,1.14825,1.14825,2800000.0
2009-07-01 23:55:00,1.14825,1.14825,1.14825,1.14825,3600000.0
2009-07-01 23:56:00,1.14813,1.14825,1.14792,1.1481,34400000.0
2009-07-01 23:57:00,1.1483,1.1483,1.1483,1.1483,2000000.0
2009-07-01 23:58:00,1.1483,1.1483,1.1483,1.1483,3000000.0
2009-07-01 23:59:00,1.1482,1.14823,1.14805,1.14816,27200000.0
2009-07-02 00:00:00,1.1483,1.1483,1.1483,1.1483,6400000.0
2009-07-02 00:01:00,1.1483,1.1483,1.1483,1.1483,6800000.0
2009-07-02 00:02:00,1.1483,1.1483,1.1483,1.1483,13200000.0
2009-07-02 00:03:00,1.1484,1.1485,1.1481,1.1481,5600000.0
2009-07-02 00:04:00,1.1484,1.1485,1.14825,1.14825,12200000.0
2009-07-02 00:05:00,1.14845,1.1485,1.14825,1.14825,6000000.0
2009-07-02 00:06:00,1.14817,1.1484,1.14812,1.1484,12000000.0
2009-07-02 00:07:00,1.1483,1.1485,1.14825,1.14825,5000000.0
2009-07-02 00:08:00,1.1483,1.1483,1.1483,1.1483,10600000.0
2009-07-02 00:09:00,1.1483,1.1483,1.1483,1.1483,3400000.0
2009-07-02 00:10:00,1.14855,1.1487,1.14815,1.14815,6400000.0
2009-07-02 00:11:00,1.14855,1.1487,1.14815,1.14815,6400000.0
2009-07-02 00:12:00,1.14855,1.1487,1.14815,1.14855,16800000.0
2009-07-02 00:13:00,1.1487,1.1487,1.14815,1.14855,12400000.0
2009-07-02 00:14:00,1.1487,1.1487,1.14815,1.14815,9400000.0
2009-07-02 00:15:00,1.14825,1.1488,1.1481,1.14855,14200000.0
2009-07-02 00:16:00,1.1487,1.1487,1.1481,1.14855,8000000.0
2009-07-02 00:17:00,1.1487,1.1487,1.1481,1.14855,10000000.0
2009-07-02 00:18:00,1.1487,1.1487,1.1481,1.1483,12800000.0
2009-07-02 00:19:00,1.14865,1.1488,1.14815,1.14865,24600000.0
2009-07-02 00:20:00,1.14865,1.1489,1.14855,1.1489,103600000.0
2009-07-02 00:21:00,1.1489,1.14895,1.1487,1.14895,90800000.0
2009-07-02 00:22:00,1.14895,1.14895,1.14885,1.14885,196400000.0
2009-07-02 00:23:00,1.14886,1.14886,1.14856,1.14856,50400000.0
2009-07-02 00:24:00,1.149,1.149,1.1488,1.1488,12000000.0
2009-07-02 00:25:00,1.14885,1.1491,1.14875,1.1488,57800000.0
2009-07-02 00:26:00,1.149,1.14925,1.1488,1.14885,187200000.0
2009-07-02 00:27:00,1.1488,1.14925,1.1488,1.14925,24400000.0
2009-07-02 00:28:00,1.14925,1.14925,1.14925,1.14925,20000000.0
2009-07-02 00:29:00,1.14925,1.1494,1.14925,1.14935,175600003.0
2009-07-02 00:30:00,1.14902,1.14928,1.14902,1.14923,23200000.0
2009-07-02 00:31:00,1.14908,1.14927,1.14904,1.14921,36600000.0
2009-07-02 00:32:00,1.1495,1.14955,1.14935,1.14935,85800000.0
2009-07-02 00:33:00,1.1494,1.1494,1.14915,1.14915,82400000.0
2009-07-02 00:34:00,1.14925,1.1493,1.1492,1.14925,55800000.0
2009-07-02 00:35:00,1.14925,1.14965,1.14905,1.14905,50000000.0
2009-07-02 00:36:00,1.14925,1.1493,1.1492,1.1493,69000000.0
2009-07-02 00:37:00,1.1492,1.1492,1.1491,1.1492,162600000.0
2009-07-02 00:38:00,1.1499,1.1499,1.1491,1.1493,28400000.0
2009-07-02 00:39:00,1.14914,1.14935,1.14914,1.14935,11800000.0
2009-07-02 00:40:00,1.1493,1.1493,1.1493,1.1493,16200000.0
2009-07-02 00:41:00,1.14925,1.1493,1.14925,1.1493,29200001.0
2009-07-02 00:42:00,1.14925,1.1493,1.14925,1.1493,29200001.0
2009-07-02 00:43:00,1.14925,1.14925,1.14925,1.14925,21200001.0
2009-07-02 00:44:00,1.1493,1.14945,1.14915,1.14915,31400001.0
2009-07-02 00:45:00,1.14925,1.1493,1.1492,1.1492,63199998.0
2009-07-02 00:46:00,1.1493,1.1493,1.1493,1.1493,9200000.0
2009-07-02 00:47:00,1.1493,1.1493,1.1493,1.1493,5000000.0
2009-07-02 00:48:00,1.1493,1.1493,1.1493,1.1493,2000000.0
2009-07-02 00:49:00,1.14917,1.14937,1.14917,1.14937,301000009.0
2009-07-02 00:50:00,1.14955,1.14955,1.14915,1.14915,3000000.0
2009-07-02 00:51:00,1.1493,1.1493,1.1493,1.1493,17000000.0
2009-07-02 00:52:00,1.1495,1.1496,1.14925,1.14925,28000001.0
2009-07-02 00:53:00,1.14935,1.14935,1.14935,1.14935,12400000.0
2009-07-02 00:54:00,1.1494,1.1494,1.1494,1.1494,1000000.0
2009-07-02 00:55:00,1.1494,1.1494,1.1485,1.1485,23600000.0
2009-07-02 00:56:00,1.1489,1.14895,1.14875,1.14885,41200000.0
2009-07-02 00:57:00,1.1489,1.1489,1.1487,1.1487,20400000.0
2009-07-02 00:58:00,1.14885,1.1489,1.1487,1.1489,13200000.0
2009-07-02 00:59:00,1.1489,1.1489,1.14875,1.14875,10400000.0
2009-07-02 01:00:00,1.1488,1.1492,1.14865,1.1492,123800000.0
2009-07-02 01:01:00,1.1491,1.1493,1.14855,1.1492,41600000.0
2009-07-02 01:02:00,1.1492,1.1492,1.14895,1.1492,7800000.0
2009-07-02 01:03:00,1.14915,1.1492,1.14895,1.14915,6000000.0
2009-07-02 01:04:00,1.1492,1.1492,1.14895,1.1492,10600000.0
2009-07-02 01:05:00,1.1492,1.14925,1.1491,1.1491,24200000.0
2009-07-02 01:06:00,1.1491,1.1492,1.1491,1.1491,4600000.0
2009-07-02 01:07:00,1.1492,1.1495,1.14885,1.1492,43200000.0
2009-07-02 01:08:00,1.14885,1.1493,1.14885,1.1491,39400000.0
2009-07-02 01:09:00,1.1492,1.14935,1.14905,1.1491,53800000.0
2009-07-02 01:10:00,1.1491,1.1492,1.14885,1.1492,50800000.0
2009-07-02 01:11:00,1.1492,1.1492,1.1488,1.14905,83400000.0
2009-07-02 01:12:00,1.1491,1.1491,1.149,1.1491,12200000.0
2009-07-02 01:13:00,1.1491,1.14945,1.14895,1.149,51800000.0
2009-07-02 01:14:00,1.1491,1.1491,1.14895,1.14895,34200000.0
2009-07-02 01:15:00,1.14905,1.1491,1.1489,1.149,33400000.0
2009-07-02 01:16:00,1.1491,1.1491,1.149,1.149,2200000.0
2009-07-02 01:17:00,1.1491,1.1491,1.149,1.149,4200000.0
2009-07-02 01:18:00,1.1489,1.14893,1.14882,1.1489,16200000.0
2009-07-02 01:19:00,1.1491,1.1491,1.149,1.149,14000000.0
2009-07-02 01:20:00,1.1491,1.1491,1.14895,1.1491,33000000.0
2009-07-02 01:21:00,1.1491,1.1491,1.1489,1.1489,28600000.0
2009-07-02 01:22:00,1.14905,1.1491,1.1489,1.1489,10400000.0
2009-07-02 01:23:00,1.14905,1.1491,1.14895,1.149,15600000.0
2009-07-02 01:24:00,1.14878,1.14889,1.14878,1.14882,170800000.0
2009-07-02 01:25:00,1.14905,1.1491,1.14885,1.14885,98000000.0
2009-07-02 01:26:00,1.14895,1.14895,1.14895,1.14895,16400000.0
2009-07-02 01:27:00,1.14895,1.1491,1.14895,1.149,51600000.0
2009-07-02 01:28:00,1.149,1.149,1.149,1.149,10200000.0
2009-07-02 01:29:00,1.149,1.14915,1.14885,1.14895,58800000.0
2009-07-02 01:30:00,1.14895,1.1492,1.14895,1.1492,39400000.0
2009-07-02 01:31:00,1.1492,1.1492,1.1492,1.1492,7000000.0
2009-07-02 01:32:00,1.1492,1.1492,1.1492,1.1492,13000000.0
2009-07-02 01:33:00,1.14913,1.14924,1.14908,1.14913,39600000.0
2009-07-02 01:34:00,1.14898,1.14928,1.14898,1.14928,59800000.0
2009-07-02 01:35:00,1.1492,1.1492,1.1492,1.1492,9000000.0
2009-07-02 01:36:00,1.1492,1.1492,1.1492,1.1492,2000000.0
2009-07-02 01:37:00,1.14902,1.14909,1.14895,1.14909,188600000.0
2009-07-02 01:38:00,1.1492,1.1492,1.1492,1.1492,18000000.0
2009-07-02 01:39:00,1.1492,1.1492,1.1492,1.1492,8000000.0
2009-07-02 01:40:00,1.14893,1.14893,1.14887,1.14891,7000000.0
2009-07-02 01:41:00,1.14895,1.14905,1.1488,1.1489,54400000.0
2009-07-02 01:42:00,1.14887,1.1489,1.14879,1.14879,26400000.0
2009-07-02 01:43:00,1.149,1.14901,1.14873,1.14873,22000000.0
2009-07-02 01:44:00,1.1492,1.1492,1.1492,1.1492,3000000.0
2009-07-02 01:45:00,1.14868,1.14897,1.14864,1.14897,50400000.0
2009-07-02 01:46:00,1.1492,1.1492,1.1492,1.1492,7000000.0
2009-07-02 01:47:00,1.1492,1.1492,1.1491,1.14915,38800000.0
2009-07-02 01:48:00,1.14915,1.14915,1.1491,1.1491,23800000.0
2009-07-02 01:49:00,1.14877,1.14888,1.1485,1.14879,123000000.0
2009-07-02 01:50:00,1.1492,1.1492,1.1492,1.1492,2000000.0
2009-07-02 01:51:00,1.1487,1.14875,1.14858,1.1486,58000000.0
2009-07-02 01:52:00,1.1483,1.14858,1.14826,1.14858,54400000.0
2009-07-02 01:53:00,1.1492,1.1492,1.1492,1.1492,1000000.0
2009-07-02 01:54:00,1.14882,1.14898,1.1487,1.14887,41400000.0
2009-07-02 01:55:00,1.14878,1.14878,1.14856,1.14874,12600000.0
2009-07-02 01:56:00,1.1489,1.1489,1.1487,1.1488,21000000.0
2009-07-02 01:57:00,1.1492,1.1492,1.14895,1.149,38000000.0
2009-07-02 01:58:00,1.149,1.149,1.14895,1.14895,21200000.0
2009-07-02 01:59:00,1.14895,1.14895,1.1489,1.1489,5600000.0
2009-07-02 02:00:00,1.1489,1.1489,1.1489,1.1489,14200000.0
2009-07-02 02:01:00,1.1486,1.14888,1.14836,1.14836,102000000.0
2009-07-02 02:02:00,1.1489,1.1489,1.1489,1.1489,1000000.0
2009-07-02 02:03:00,1.1489,1.1489,1.1489,1.1489,2000000.0
2009-07-02 02:04:00,1.14858,1.14858,1.14838,1.14838,10400000.0
2009-07-02 02:05:00,1.14858,1.14858,1.14845,1.14846,12400000.0
2009-07-02 02:06:00,1.14857,1.14857,1.14832,1.14833,13400000.0
2009-07-02 02:07:00,1.14845,1.14865,1.14845,1.14847,16000000.0
2009-07-02 02:08:00,1.1489,1.1489,1.1488,1.1488,3600000.0
2009-07-02 02:09:00,1.14853,1.14855,1.14845,1.14853,82200000.0
2009-07-02 02:10:00,1.14838,1.14838,1.14819,1.14837,22400000.0
2009-07-02 02:11:00,1.1488,1.1488,1.1488,1.1488,1600000.0
2009-07-02 02:12:00,1.1488,1.14895,1.14875,1.1488,24000000.0
2009-07-02 02:13:00,1.1489,1.149,1.1487,1.1488,44400000.0
2009-07-02 02:14:00,1.1488,1.1489,1.1487,1.1488,71200000.0
2009-07-02 02:15:00,1.1489,1.1489,1.1488,1.1488,8800000.0
2009-07-02 02:16:00,1.1488,1.1488,1.1488,1.1488,4000000.0
2009-07-02 02:17:00,1.14867,1.1487,1.14855,1.14865,52000000.0
2009-07-02 02:18:00,1.1488,1.1488,1.1488,1.1488,14600000.0
2009-07-02 02:19:00,1.1489,1.1489,1.1489,1.1489,36600000.0
2009-07-02 02:20:00,1.1489,1.1489,1.1488,1.1488,39800000.0
2009-07-02 02:21:00,1.1489,1.1489,1.1488,1.14885,29200000.0
2009-07-02 02:22:00,1.14885,1.14915,1.14865,1.1491,64800000.0
2009-07-02 02:23:00,1.1491,1.1491,1.14905,1.14905,67600000.0
2009-07-02 02:24:00,1.14905,1.14905,1.14905,1.14905,7000000.0
2009-07-02 02:25:00,1.14905,1.14905,1.14895,1.149,42600000.0
2009-07-02 02:26:00,1.149,1.149,1.1489,1.149,82000000.0
2009-07-02 02:27:00,1.149,1.14905,1.14875,1.14875,13200000.0
2009-07-02 02:28:00,1.1488,1.1488,1.1488,1.1488,31800000.0
2009-07-02 02:29:00,1.1488,1.14905,1.1484,1.149,42600000.0
2009-07-02 02:30:00,1.1491,1.1493,1.14905,1.14905,42200000.0
2009-07-02 02:31:00,1.14905,1.14905,1.14905,1.14905,10200000.0
2009-07-02 02:32:00,1.14809,1.1488,1.14809,1.1488,34800000.0
2009-07-02 02:33:00,1.14887,1.14887,1.14878,1.14878,37400000.0
2009-07-02 02:34:00,1.14905,1.14905,1.14905,1.14905,7000000.0
2009-07-02 02:35:00,1.14905,1.14915,1.14905,1.14915,6000000.0
2009-07-02 02:36:00,1.14915,1.1492,1.14915,1.14915,23800000.0
2009-07-02 02:37:00,1.14915,1.14915,1.14915,1.14915,4000000.0
2009-07-02 02:38:00,1.14915,1.14915,1.1491,1.14915,18600000.0
2009-07-02 02:39:00,1.14915,1.14915,1.14895,1.14905,37000000.0
2009-07-02 02:40:00,1.14905,1.14905,1.14895,1.14895,24400000.0
2009-07-02 02:41:00,1.14895,1.14905,1.14895,1.14905,24800000.0
2009-07-02 02:42:00,1.14895,1.14897,1.14892,1.14897,63800000.0
2009-07-02 02:43:00,1.14905,1.14905,1.14905,1.14905,12000000.0
2009-07-02 02:44:00,1.14905,1.14905,1.14905,1.14905,24000000.0
2009-07-02 02:45:00,1.14905,1.14905,1.14905,1.14905,19200000.0
2009-07-02 02:46:00,1.14905,1.1492,1.14905,1.1492,11600000.0
2009-07-02 02:47:00,1.1492,1.14985,1.14915,1.14945,61400000.0
2009-07-02 02:48:00,1.14955,1.1496,1.149,1.149,76400000.0
2009-07-02 02:49:00,1.14905,1.1496,1.14905,1.1492,37600000.0
2009-07-02 02:50:00,1.1493,1.14945,1.1493,1.14945,12200000.0
2009-07-02 02:51:00,1.14945,1.14945,1.14945,1.14945,3000000.0
2009-07-02 02:52:00,1.14945,1.1497,1.14925,1.14965,9200000.0
2009-07-02 02:53:00,1.14915,1.14945,1.14915,1.14945,17200000.0
2009-07-02 02:54:00,1.14945,1.14945,1.1492,1.1494,20200000.0
2009-07-02 02:55:00,1.1494,1.1496,1.14925,1.14955,40000000.0
2009-07-02 02:56:00,1.1495,1.1495,1.1495,1.1495,5000000.0
2009-07-02 02:57:00,1.1495,1.14955,1.1495,1.1495,34800000.0
2009-07-02 02:58:00,1.14945,1.1495,1.14945,1.1495,9400000.0
2009-07-02 02:59:00,1.14922,1.14945,1.1492,1.14921,54400000.0
2009-07-02 03:00:00,1.14903,1.14927,1.14903,1.14925,24000000.0
2009-07-02 03:01:00,1.14933,1.14933,1.14932,1.14932,4800000.0
2009-07-02 03:02:00,1.1495,1.14975,1.1495,1.14975,37800000.0
2009-07-02 03:03:00,1.1497,1.1498,1.1497,1.1498,11400000.0
2009-07-02 03:04:00,1.1498,1.1498,1.1497,1.1497,11800000.0
2009-07-02 03:05:00,1.1497,1.1497,1.1497,1.1497,9800000.0
2009-07-02 03:06:00,1.1497,1.1497,1.1493,1.1495,46200000.0
2009-07-02 03:07:00,1.14955,1.14955,1.14945,1.14945,14000000.0
2009-07-02 03:08:00,1.14945,1.1495,1.14945,1.1495,16600000.0
2009-07-02 03:09:00,1.1495,1.1495,1.1495,1.1495,21000000.0
2009-07-02 03:10:00,1.1495,1.1495,1.1495,1.1495,24200000.0
2009-07-02 03:11:00,1.14955,1.14965,1.14945,1.14945,51800000.0
2009-07-02 03:12:00,1.14945,1.14945,1.14945,1.14945,19000000.0
2009-07-02 03:13:00,1.14945,1.14945,1.14885,1.1489,29000000.0
2009-07-02 03:14:00,1.1489,1.149,1.1489,1.149,21600000.0
2009-07-02 03:15:00,1.14895,1.149,1.14895,1.149,8400000.0
2009-07-02 03:16:00,1.149,1.149,1.14895,1.149,11400000.0
2009-07-02 03:17:00,1.149,1.149,1.14895,1.149,14600000.0
2009-07-02 03:18:00,1.14895,1.14895,1.14895,1.14895,10600000.0
2009-07-02 03:19:00,1.14895,1.14895,1.14895,1.14895,10600000.0
2009-07-02 03:20:00,1.1489,1.1489,1.14875,1.14875,37400000.0
2009-07-02 03:21:00,1.1488,1.149,1.14875,1.149,61000000.0
2009-07-02 03:22:00,1.149,1.149,1.149,1.149,7800000.0
2009-07-02 03:23:00,1.14895,1.14895,1.1489,1.1489,12800000.0
2009-07-02 03:24:00,1.1488,1.1488,1.1487,1.1488,138000000.0
2009-07-02 03:25:00,1.1489,1.1489,1.14885,1.1489,14200000.0
2009-07-02 03:26:00,1.14895,1.14895,1.14885,1.14885,25000000.0
2009-07-02 03:27:00,1.14885,1.14885,1.1483,1.1484,66600000.0
2009-07-02 03:28:00,1.1484,1.1486,1.1483,1.1486,37600000.0
2009-07-02 03:29:00,1.1486,1.1486,1.14825,1.14845,39400000.0
2009-07-02 03:30:00,1.1485,1.14875,1.1483,1.1487,97800000.0
2009-07-02 03:31:00,1.14865,1.1488,1.14855,1.1487,20800000.0
2009-07-02 03:32:00,1.14885,1.14895,1.14885,1.14895,18600000.0
2009-07-02 03:33:00,1.1488,1.14889,1.14864,1.14886,68600000.0
2009-07-02 03:34:00,1.14895,1.14895,1.14875,1.1489,30800000.0
2009-07-02 03:35:00,1.14885,1.1489,1.1487,1.1488,23800000.0
2009-07-02 03:36:00,1.1487,1.1489,1.1487,1.1487,18400000.0
2009-07-02 03:37:00,1.14885,1.1489,1.14865,1.1487,15000000.0
2009-07-02 03:38:00,1.14885,1.14885,1.14865,1.14885,16800000.0
2009-07-02 03:39:00,1.1489,1.149,1.1489,1.149,8600000.0
2009-07-02 03:40:00,1.14874,1.14898,1.14846,1.14898,44000000.0
2009-07-02 03:41:00,1.14895,1.14907,1.14885,1.14885,36600000.0
2009-07-02 03:42:00,1.149,1.1491,1.14895,1.14895,63199998.0
2009-07-02 03:43:00,1.149,1.149,1.149,1.149,3200000.0
2009-07-02 03:44:00,1.149,1.149,1.149,1.149,5800000.0
2009-07-02 03:45:00,1.14915,1.14915,1.149,1.1491,17400000.0
2009-07-02 03:46:00,1.14872,1.1489,1.14867,1.14889,14200000.0
2009-07-02 03:47:00,1.1491,1.14915,1.14875,1.14895,118799996.0
2009-07-02 03:48:00,1.14895,1.149,1.14895,1.14895,313599996.0
2009-07-02 03:49:00,1.149,1.149,1.14895,1.149,109999999.0
2009-07-02 03:50:00,1.149,1.149,1.14855,1.14855,101400001.0
2009-07-02 03:51:00,1.1487,1.1488,1.1485,1.14875,59000000.0
2009-07-02 03:52:00,1.1488,1.1488,1.14845,1.1486,60200000.0
2009-07-02 03:53:00,1.1485,1.1487,1.1485,1.1487,13000000.0
2009-07-02 03:54:00,1.14885,1.14885,1.14865,1.14865,5800000.0
2009-07-02 03:55:00,1.14843,1.1488,1.1484,1.1488,44600000.0
2009-07-02 03:56:00,1.149,1.149,1.14845,1.1485,83400000.0
2009-07-02 03:57:00,1.1486,1.14865,1.14845,1.14855,13000000.0
2009-07-02 03:58:00,1.1486,1.1486,1.1483,1.1483,11600000.0
2009-07-02 03:59:00,1.14825,1.1483,1.148,1.1482,86000000.0
2009-07-02 04:00:00,1.1482,1.14825,1.14785,1.1479,24400000.0
2009-07-02 04:01:00,1.14805,1.14805,1.14785,1.14795,18600000.0
2009-07-02 04:02:00,1.14805,1.14815,1.14805,1.14805,14200000.0
2009-07-02 04:03:00,1.14805,1.14805,1.14755,1.14765,87200000.0
2009-07-02 04:04:00,1.1477,1.1477,1.14745,1.1476,22400000.0
2009-07-02 04:05:00,1.1476,1.14775,1.1474,1.14745,47600000.0
2009-07-02 04:06:00,1.1475,1.1476,1.14745,1.14745,22000000.0
2009-07-02 04:07:00,1.1475,1.1475,1.14745,1.1475,9600000.0
2009-07-02 04:08:00,1.1474,1.1474,1.14728,1.14736,136000000.0
2009-07-02 04:09:00,1.1475,1.1475,1.14745,1.1475,26800000.0
2009-07-02 04:10:00,1.1475,1.1475,1.14745,1.14745,20000000.0
2009-07-02 04:11:00,1.14746,1.14747,1.14733,1.14733,39200000.0
2009-07-02 04:12:00,1.1474,1.14744,1.14723,1.14739,52000000.0
2009-07-02 04:13:00,1.14737,1.14745,1.14737,1.14745,13400000.0
2009-07-02 04:14:00,1.14734,1.14748,1.14725,1.14725,32400000.0
2009-07-02 04:15:00,1.14755,1.1476,1.14735,1.14755,27800000.0
2009-07-02 04:16:00,1.1476,1.1476,1.1474,1.14755,32800000.0
2009-07-02 04:17:00,1.1476,1.14765,1.1475,1.14755,54200000.0
2009-07-02 04:18:00,1.1475,1.1475,1.1474,1.14745,18600000.0
2009-07-02 04:19:00,1.14755,1.1479,1.14755,1.1479,65800000.0
2009-07-02 04:20:00,1.1479,1.1479,1.14785,1.1479,9000000.0
2009-07-02 04:21:00,1.1479,1.148,1.1478,1.148,21200000.0
2009-07-02 04:22:00,1.148,1.1481,1.1479,1.148,17600000.0
2009-07-02 04:23:00,1.148,1.1482,1.148,1.14815,18800000.0
2009-07-02 04:24:00,1.14815,1.1489,1.14815,1.14875,44400000.0
2009-07-02 04:25:00,1.1487,1.1492,1.1487,1.14895,13400000.0
2009-07-02 04:26:00,1.14895,1.14895,1.1486,1.14875,17200000.0
2009-07-02 04:27:00,1.14875,1.1488,1.14845,1.1485,15600000.0
2009-07-02 04:28:00,1.14865,1.1488,1.1486,1.1488,9600000.0
2009-07-02 04:29:00,1.14865,1.1489,1.14855,1.1488,9600000.0
2009-07-02 04:30:00,1.1488,1.1493,1.1486,1.1493,39200000.0
2009-07-02 04:31:00,1.1493,1.1493,1.1488,1.1488,40000000.0
2009-07-02 04:32:00,1.14885,1.1489,1.1486,1.1487,15200000.0
2009-07-02 04:33:00,1.14865,1.1489,1.14855,1.14875,10800000.0
2009-07-02 04:34:00,1.14875,1.14885,1.1486,1.14865,21800000.0
2009-07-02 04:35:00,1.14875,1.1489,1.14875,1.1488,20400000.0
2009-07-02 04:36:00,1.1488,1.1489,1.1488,1.14885,22800000.0
2009-07-02 04:37:00,1.1489,1.14895,1.14875,1.14885,21600000.0
2009-07-02 04:38:00,1.1488,1.14885,1.1488,1.14885,2000000.0
2009-07-02 04:39:00,1.14871,1.14871,1.14826,1.14858,37000000.0
2009-07-02 04:40:00,1.1488,1.1489,1.14875,1.14885,13800000.0
2009-07-02 04:41:00,1.1489,1.14915,1.1488,1.1489,39600000.0
2009-07-02 04:42:00,1.1489,1.14895,1.1489,1.14895,8600000.0
2009-07-02 04:43:00,1.149,1.1492,1.14885,1.14885,36200000.0
2009-07-02 04:44:00,1.149,1.1492,1.149,1.14915,22000000.0
2009-07-02 04:45:00,1.1492,1.1493,1.14895,1.14895,24000000.0
2009-07-02 04:46:00,1.149,1.14905,1.149,1.14905,26000000.0
2009-07-02 04:47:00,1.14905,1.1491,1.14905,1.1491,63200000.0
2009-07-02 04:48:00,1.149,1.149,1.149,1.149,24200000.0
2009-07-02 04:49:00,1.149,1.149,1.149,1.149,2600000.0
2009-07-02 04:50:00,1.149,1.149,1.149,1.149,36600000.0
2009-07-02 04:51:00,1.149,1.149,1.149,1.149,1600000.0
2009-07-02 04:52:00,1.149,1.149,1.149,1.149,4200000.0
2009-07-02 04:53:00,1.149,1.149,1.149,1.149,4200000.0
2009-07-02 04:54:00,1.149,1.149,1.1489,1.1489,12200000.0
2009-07-02 04:55:00,1.1489,1.1489,1.1489,1.1489,5600000.0
2009-07-02 04:56:00,1.1489,1.1489,1.1489,1.1489,2400000.0
2009-07-02 04:57:00,1.149,1.149,1.1489,1.1489,9800000.0
2009-07-02 04:58:00,1.14864,1.14879,1.14864,1.14864,6800000.0
2009-07-02 04:59:00,1.1486,1.14865,1.1486,1.1486,11000000.0
2009-07-02 05:00:00,1.14892,1.14895,1.1487,1.14895,51800000.0
2009-07-02 05:01:00,1.14893,1.14893,1.14893,1.14893,10400000.0
2009-07-02 05:02:00,1.14894,1.14894,1.14873,1.14883,24200000.0
2009-07-02 05:03:00,1.1489,1.1489,1.1489,1.1489,4400000.0
2009-07-02 05:04:00,1.1489,1.1489,1.1488,1.1488,18200000.0
2009-07-02 05:05:00,1.1488,1.1488,1.1488,1.1488,13200000.0
2009-07-02 05:06:00,1.1488,1.1488,1.1488,1.1488,19200000.0
2009-07-02 05:07:00,1.149,1.149,1.1488,1.149,29800000.0
2009-07-02 05:08:00,1.149,1.149,1.1489,1.1489,27000000.0
2009-07-02 05:09:00,1.1489,1.1489,1.1489,1.1489,32800000.0
2009-07-02 05:10:00,1.1489,1.1489,1.1489,1.1489,19000000.0
2009-07-02 05:11:00,1.1489,1.1489,1.1489,1.1489,14400000.0
2009-07-02 05:12:00,1.1489,1.1489,1.1489,1.1489,6600000.0
2009-07-02 05:13:00,1.14873,1.14875,1.14873,1.14873,11000000.0
2009-07-02 05:14:00,1.1489,1.14915,1.1489,1.14895,25200000.0
2009-07-02 05:15:00,1.149,1.149,1.14895,1.14895,6600000.0
2009-07-02 05:16:00,1.1492,1.1492,1.1489,1.14895,17800000.0
2009-07-02 05:17:00,1.149,1.1492,1.14895,1.14905,16600000.0
2009-07-02 05:18:00,1.14905,1.1492,1.14895,1.14915,43200000.0
2009-07-02 05:19:00,1.14915,1.1493,1.1489,1.1489,30000000.0
2009-07-02 05:20:00,1.149,1.1494,1.14895,1.1494,21600000.0
2009-07-02 05:21:00,1.1493,1.1494,1.1493,1.1494,8200000.0
2009-07-02 05:22:00,1.1493,1.1493,1.1493,1.1493,2400000.0
2009-07-02 05:23:00,1.1493,1.1495,1.1493,1.1495,25800000.0
2009-07-02 05:24:00,1.1494,1.1494,1.1492,1.1493,48600000.0
2009-07-02 05:25:00,1.14915,1.14925,1.14915,1.14925,26800000.0
2009-07-02 05:26:00,1.14921,1.14933,1.14921,1.14932,92400000.0
2009-07-02 05:27:00,1.1493,1.1493,1.1493,1.1493,5000000.0
2009-07-02 05:28:00,1.1493,1.1493,1.14915,1.14915,58400000.0
2009-07-02 05:29:00,1.14915,1.1492,1.14915,1.1492,237400000.0
2009-07-02 05:30:00,1.1492,1.1492,1.1486,1.1486,15400000.0
2009-07-02 05:31:00,1.1486,1.1486,1.14855,1.14855,19400000.0
2009-07-02 05:32:00,1.14855,1.149,1.14855,1.149,19600000.0
2009-07-02 05:33:00,1.14905,1.14905,1.14885,1.1489,24800000.0
2009-07-02 05:34:00,1.14885,1.14885,1.1488,1.1488,51200000.0
2009-07-02 05:35:00,1.14885,1.1489,1.1484,1.1485,41800000.0
2009-07-02 05:36:00,1.1485,1.1485,1.1485,1.1485,14800000.0
2009-07-02 05:37:00,1.1485,1.1485,1.1485,1.1485,34600000.0
2009-07-02 05:38:00,1.1485,1.1485,1.1485,1.1485,48400000.0
2009-07-02 05:39:00,1.1485,1.1485,1.1485,1.1485,47600000.0
2009-07-02 05:40:00,1.1485,1.1486,1.1485,1.1485,33600000.0
2009-07-02 05:41:00,1.1485,1.1485,1.14835,1.14835,22600000.0
2009-07-02 05:42:00,1.14835,1.1489,1.14815,1.1489,75800000.0
2009-07-02 05:43:00,1.1489,1.1489,1.14875,1.1488,16200000.0
2009-07-02 05:44:00,1.1488,1.1489,1.14865,1.1487,14600000.0
2009-07-02 05:45:00,1.1488,1.1488,1.1485,1.14855,23800000.0
2009-07-02 05:46:00,1.14855,1.1486,1.14855,1.1486,18400000.0
2009-07-02 05:47:00,1.1486,1.14865,1.14855,1.14855,7800000.0
2009-07-02 05:48:00,1.14855,1.1486,1.14855,1.1486,6800000.0
2009-07-02 05:49:00,1.14855,1.14855,1.14835,1.14845,8800000.0
2009-07-02 05:50:00,1.14845,1.14845,1.14845,1.14845,4000000.0
2009-07-02 05:51:00,1.1484,1.1484,1.1484,1.1484,5000000.0
2009-07-02 05:52:00,1.1484,1.1484,1.1483,1.1483,26400000.0
2009-07-02 05:53:00,1.1483,1.14845,1.1481,1.1484,51600000.0
2009-07-02 05:54:00,1.1484,1.14845,1.14835,1.1484,42400000.0
2009-07-02 05:55:00,1.1484,1.1484,1.14815,1.1483,32400000.0
2009-07-02 05:56:00,1.1484,1.1485,1.1484,1.1484,10200000.0
2009-07-02 05:57:00,1.1484,1.1484,1.1484,1.1484,3000000.0
2009-07-02 05:58:00,1.14855,1.1486,1.1484,1.1484,7000000.0
2009-07-02 05:59:00,1.14855,1.1488,1.14855,1.1487,41400000.0
2009-07-02 06:00:00,1.1487,1.1488,1.1487,1.1488,8800000.0
2009-07-02 06:01:00,1.1488,1.1488,1.14875,1.14875,67600000.0
2009-07-02 06:02:00,1.14875,1.1488,1.14875,1.14875,22400000.0
2009-07-02 06:03:00,1.1488,1.1488,1.14865,1.1488,55200000.0
2009-07-02 06:04:00,1.1488,1.1488,1.1487,1.1488,32200000.0
2009-07-02 06:05:00,1.14885,1.14885,1.14865,1.1487,58200000.0
2009-07-02 06:06:00,1.14875,1.14885,1.14865,1.1487,19400000.0
2009-07-02 06:07:00,1.1486,1.14865,1.1486,1.14865,4000000.0
2009-07-02 06:08:00,1.1487,1.14875,1.1486,1.14875,25400000.0
2009-07-02 06:09:00,1.1488,1.1489,1.14875,1.1489,38200000.0
2009-07-02 06:10:00,1.1489,1.1489,1.1488,1.1488,17200000.0
2009-07-02 06:11:00,1.1489,1.14905,1.14875,1.14905,27600000.0
2009-07-02 06:12:00,1.1491,1.14925,1.14895,1.14905,23200000.0
2009-07-02 06:13:00,1.14915,1.14925,1.14905,1.14905,15200000.0
2009-07-02 06:14:00,1.1493,1.1493,1.1491,1.1492,13600000.0
2009-07-02 06:15:00,1.1492,1.1492,1.1491,1.1492,24800000.0
2009-07-02 06:16:00,1.1492,1.1492,1.1491,1.1491,9200000.0
2009-07-02 06:17:00,1.14927,1.14928,1.14918,1.14925,111400000.0
2009-07-02 06:18:00,1.1492,1.1492,1.1491,1.1491,5600000.0
2009-07-02 06:19:00,1.1492,1.1492,1.1491,1.1491,5600000.0
2009-07-02 06:20:00,1.14905,1.1492,1.14905,1.1492,8200000.0
2009-07-02 06:21:00,1.1492,1.1492,1.14905,1.14905,8000000.0
2009-07-02 06:22:00,1.14882,1.14904,1.14882,1.14893,173000000.0
2009-07-02 06:23:00,1.14915,1.1492,1.14895,1.149,31200000.0
2009-07-02 06:24:00,1.149,1.149,1.149,1.149,17400000.0
2009-07-02 06:25:00,1.149,1.149,1.149,1.149,20600000.0
2009-07-02 06:26:00,1.14892,1.14898,1.14878,1.14888,136600000.0
2009-07-02 06:27:00,1.14889,1.14903,1.14889,1.14897,40500000.0
2009-07-02 06:28:00,1.149,1.149,1.149,1.149,17400000.0
2009-07-02 06:29:00,1.149,1.149,1.149,1.149,14200000.0
2009-07-02 06:30:00,1.14899,1.14911,1.14889,1.149,50400000.0
2009-07-02 06:31:00,1.149,1.149,1.149,1.149,25400000.0
2009-07-02 06:32:00,1.149,1.149,1.149,1.149,4000000.0
2009-07-02 06:33:00,1.149,1.149,1.1489,1.1489,31200000.0
2009-07-02 06:34:00,1.1489,1.1489,1.1489,1.1489,18000000.0
2009-07-02 06:35:00,1.1489,1.1489,1.1489,1.1489,23800000.0
2009-07-02 06:36:00,1.1489,1.1492,1.1489,1.1491,19800000.0
2009-07-02 06:37:00,1.1492,1.1492,1.149,1.149,32400000.0
2009-07-02 06:38:00,1.149,1.1492,1.149,1.1492,22000000.0
2009-07-02 06:39:00,1.1492,1.1492,1.149,1.149,16800000.0
2009-07-02 06:40:00,1.1492,1.1492,1.14895,1.1492,5400000.0
2009-07-02 06:41:00,1.1492,1.1492,1.149,1.1492,11800000.0
2009-07-02 06:42:00,1.1493,1.1493,1.14905,1.14905,26200000.0
2009-07-02 06:43:00,1.14925,1.1493,1.14905,1.14905,10000000.0
2009-07-02 06:44:00,1.14925,1.1493,1.14905,1.14905,10000000.0
2009-07-02 06:45:00,1.14904,1.14915,1.14895,1.14906,952999985.0
2009-07-02 06:46:00,1.1493,1.1493,1.14905,1.1491,32400000.0
2009-07-02 06:47:00,1.14925,1.1493,1.14905,1.14925,14200000.0
2009-07-02 06:48:00,1.1493,1.1493,1.1489,1.149,19200000.0
2009-07-02 06:49:00,1.14915,1.1492,1.14895,1.14915,18400000.0
2009-07-02 06:50:00,1.1492,1.1492,1.14895,1.14895,21200000.0
2009-07-02 06:51:00,1.1492,1.1492,1.14855,1.14875,21200000.0
2009-07-02 06:52:00,1.14868,1.14894,1.14868,1.1488,126000000.0
2009-07-02 06:53:00,1.14895,1.149,1.14875,1.14875,20200000.0
2009-07-02 06:54:00,1.1488,1.14905,1.1488,1.149,25800000.0
2009-07-02 06:55:00,1.14915,1.1492,1.14895,1.14915,20400000.0
2009-07-02 06:56:00,1.1492,1.1493,1.14895,1.14915,10000000.0
2009-07-02 06:57:00,1.1494,1.1496,1.1491,1.14915,26600000.0
2009-07-02 06:58:00,1.14925,1.14955,1.14915,1.14955,22200000.0
2009-07-02 06:59:00,1.14945,1.14945,1.1491,1.1491,13800000.0
2009-07-02 07:00:00,1.1493,1.14945,1.149,1.149,21000000.0
2009-07-02 07:01:00,1.1492,1.1493,1.1484,1.1488,69100000.0
2009-07-02 07:02:00,1.1488,1.1489,1.14845,1.1485,43600000.0
2009-07-02 07:03:00,1.1486,1.1486,1.14835,1.1486,34000000.0
2009-07-02 07:04:00,1.14835,1.1486,1.14835,1.14835,41000000.0
2009-07-02 07:05:00,1.1485,1.1485,1.14825,1.1484,27200000.0
2009-07-02 07:06:00,1.14815,1.1484,1.14815,1.1484,26400000.0
2009-07-02 07:07:00,1.1483,1.1484,1.1481,1.14815,21600000.0
2009-07-02 07:08:00,1.1482,1.1484,1.1482,1.1484,18600000.0
2009-07-02 07:09:00,1.1484,1.1484,1.14805,1.1483,25600000.0
2009-07-02 07:10:00,1.14805,1.1483,1.14805,1.1483,29800000.0
2009-07-02 07:11:00,1.1483,1.1484,1.14825,1.1484,24600000.0
2009-07-02 07:12:00,1.1483,1.1483,1.1483,1.1483,26200000.0
2009-07-02 07:13:00,1.1484,1.1484,1.1483,1.1484,9400000.0
2009-07-02 07:14:00,1.1484,1.1484,1.1484,1.1484,2000000.0
2009-07-02 07:15:00,1.1483,1.1484,1.1483,1.1484,7200000.0
2009-07-02 07:16:00,1.1484,1.1484,1.1483,1.1484,7200000.0
2009-07-02 07:17:00,1.1484,1.1484,1.1483,1.1483,7200000.0
2009-07-02 07:18:00,1.1483,1.1485,1.1483,1.1485,22800000.0
2009-07-02 07:19:00,1.1485,1.1485,1.14825,1.1483,25000000.0
2009-07-02 07:20:00,1.1476,1.14806,1.1476,1.14806,358000007.0
2009-07-02 07:21:00,1.1483,1.14835,1.1483,1.14835,41000000.0
2009-07-02 07:22:00,1.14835,1.1484,1.14835,1.14835,33000000.0
2009-07-02 07:23:00,1.1484,1.1484,1.14835,1.14835,22000000.0
2009-07-02 07:24:00,1.14835,1.1484,1.14835,1.1484,36000000.0
2009-07-02 07:25:00,1.14831,1.14831,1.14776,1.14826,529800000.0
2009-07-02 07:26:00,1.1484,1.1484,1.1483,1.1483,2000000.0
2009-07-02 07:27:00,1.1483,1.1483,1.1483,1.1483,2200000.0
2009-07-02 07:28:00,1.14818,1.1482,1.1481,1.14813,183200000.0
2009-07-02 07:29:00,1.1483,1.1483,1.1483,1.1483,6400000.0
2009-07-02 07:30:00,1.1483,1.1483,1.148,1.148,49800000.0
2009-07-02 07:31:00,1.148,1.148,1.14775,1.1478,28600000.0
2009-07-02 07:32:00,1.1478,1.1478,1.1478,1.1478,25600000.0
2009-07-02 07:33:00,1.1478,1.1478,1.1478,1.1478,32200000.0
2009-07-02 07:34:00,1.1479,1.148,1.1478,1.148,10200000.0
2009-07-02 07:35:00,1.1481,1.1481,1.1477,1.14795,35600000.0
2009-07-02 07:36:00,1.14795,1.14795,1.14795,1.14795,12000000.0
2009-07-02 07:37:00,1.14825,1.14875,1.14825,1.14855,17800000.0
2009-07-02 07:38:00,1.1486,1.1486,1.14835,1.1484,19600000.0
2009-07-02 07:39:00,1.1484,1.1484,1.1482,1.1483,16000000.0
2009-07-02 07:40:00,1.1484,1.1484,1.1483,1.1483,10400000.0
2009-07-02 07:41:00,1.1484,1.1484,1.1483,1.1483,6800000.0
2009-07-02 07:42:00,1.14835,1.1487,1.14835,1.1487,13200000.0
2009-07-02 07:43:00,1.1487,1.14895,1.1484,1.1485,64800000.0
2009-07-02 07:44:00,1.1489,1.14905,1.14855,1.14855,99200000.0
2009-07-02 07:45:00,1.14875,1.14895,1.14855,1.1489,20000000.0
2009-07-02 07:46:00,1.1488,1.14895,1.1488,1.14895,49400000.0
2009-07-02 07:47:00,1.149,1.149,1.149,1.149,5200000.0
2009-07-02 07:48:00,1.14895,1.1491,1.14895,1.1491,56200000.0
2009-07-02 07:49:00,1.1491,1.14955,1.1491,1.14945,149400001.0
2009-07-02 07:50:00,1.14945,1.1495,1.1494,1.1494,13000000.0
2009-07-02 07:51:00,1.14935,1.14935,1.149,1.14915,35400000.0
2009-07-02 07:52:00,1.1492,1.1492,1.14915,1.14915,20000000.0
2009-07-02 07:53:00,1.14915,1.14915,1.1489,1.1489,25600000.0
2009-07-02 07:54:00,1.1489,1.1489,1.1489,1.1489,14000000.0
2009-07-02 07:55:00,1.1489,1.1489,1.1489,1.1489,13400000.0
2009-07-02 07:56:00,1.1489,1.1489,1.1489,1.1489,16200000.0
2009-07-02 07:57:00,1.1489,1.1489,1.1489,1.1489,19200000.0
2009-07-02 07:58:00,1.149,1.1494,1.1489,1.14935,134400000.0
2009-07-02 07:59:00,1.14935,1.1494,1.14935,1.1494,18600000.0
2009-07-02 08:00:00,1.1494,1.1496,1.1492,1.14935,47400000.0
2009-07-02 08:01:00,1.14935,1.14965,1.1492,1.1493,27600000.0
2009-07-02 08:02:00,1.1493,1.14935,1.1493,1.14935,10600000.0
2009-07-02 08:03:00,1.1496,1.14965,1.1496,1.14965,14400000.0
2009-07-02 08:04:00,1.1497,1.1497,1.14925,1.14935,44200000.0
2009-07-02 08:05:00,1.14935,1.1495,1.14935,1.1495,83800000.0
2009-07-02 08:06:00,1.1495,1.14975,1.1495,1.14975,28200000.0
2009-07-02 08:07:00,1.14975,1.14975,1.14975,1.14975,27400000.0
2009-07-02 08:08:00,1.14975,1.14975,1.14975,1.14975,6200000.0
2009-07-02 08:09:00,1.1497,1.1497,1.1497,1.1497,1000000.0
2009-07-02 08:10:00,1.1496,1.1498,1.1496,1.1498,26400000.0
2009-07-02 08:11:00,1.1497,1.1501,1.1497,1.14975,122800000.0
2009-07-02 08:12:00,1.1498,1.1498,1.14955,1.1496,14600000.0
2009-07-02 08:13:00,1.1496,1.1496,1.14945,1.14945,19000000.0
2009-07-02 08:14:00,1.14945,1.14945,1.1489,1.1489,74200000.0
2009-07-02 08:15:00,1.1489,1.1492,1.14875,1.149,102600000.0
2009-07-02 08:16:00,1.1491,1.1493,1.1491,1.1493,38400000.0
2009-07-02 08:17:00,1.1493,1.1494,1.1493,1.1494,18400000.0
2009-07-02 08:18:00,1.1494,1.1494,1.1493,1.1494,23800000.0
2009-07-02 08:19:00,1.1494,1.1494,1.1491,1.1493,62000000.0
2009-07-02 08:20:00,1.14925,1.14925,1.14915,1.1492,27000000.0
2009-07-02 08:21:00,1.1492,1.1492,1.14895,1.149,60800000.0
2009-07-02 08:22:00,1.14895,1.1492,1.14895,1.1491,61400000.0
2009-07-02 08:23:00,1.14895,1.14915,1.14875,1.1489,68400000.0
2009-07-02 08:24:00,1.1489,1.1489,1.1488,1.1489,52200000.0
2009-07-02 08:25:00,1.1489,1.149,1.1488,1.1489,65000000.0
2009-07-02 08:26:00,1.1489,1.14895,1.1488,1.1488,138000000.0
2009-07-02 08:27:00,1.14875,1.1488,1.14845,1.1486,129000000.0
2009-07-02 08:28:00,1.1486,1.1487,1.1479,1.1481,139900000.0
2009-07-02 08:29:00,1.1481,1.14815,1.148,1.14815,40400000.0
2009-07-02 08:30:00,1.14815,1.14815,1.14815,1.14815,3000000.0
2009-07-02 08:31:00,1.14815,1.14815,1.14815,1.14815,1000000.0
2009-07-02 08:32:00,1.14815,1.14815,1.14815,1.14815,7000000.0
2009-07-02 08:33:00,1.14815,1.14815,1.1478,1.148,80200000.0
2009-07-02 08:34:00,1.14805,1.1482,1.148,1.1482,15000000.0
2009-07-02 08:35:00,1.1482,1.1485,1.148,1.1485,59400000.0
2009-07-02 08:36:00,1.1484,1.14875,1.1481,1.1481,87800000.0
2009-07-02 08:37:00,1.1481,1.1483,1.14805,1.1481,58800000.0
2009-07-02 08:38:00,1.1481,1.1483,1.14775,1.148,100900000.0
2009-07-02 08:39:00,1.148,1.1481,1.148,1.148,94800000.0
2009-07-02 08:40:00,1.148,1.1483,1.14795,1.1483,77900000.0
2009-07-02 08:41:00,1.1483,1.1483,1.148,1.148,43200000.0
2009-07-02 08:42:00,1.148,1.14815,1.14795,1.14815,16600000.0
2009-07-02 08:43:00,1.14815,1.1482,1.14815,1.14815,11200000.0
2009-07-02 08:44:00,1.1482,1.1482,1.1482,1.1482,11400000.0
2009-07-02 08:45:00,1.1482,1.14835,1.1481,1.1481,117600000.0
2009-07-02 08:46:00,1.1481,1.14825,1.148,1.1481,121200000.0
2009-07-02 08:47:00,1.14815,1.14835,1.1481,1.1481,130100000.0
2009-07-02 08:48:00,1.1481,1.1481,1.1478,1.14795,31600000.0
2009-07-02 08:49:00,1.1478,1.148,1.1478,1.148,31600000.0
2009-07-02 08:50:00,1.148,1.1481,1.14795,1.14795,43400000.0
2009-07-02 08:51:00,1.148,1.1483,1.1477,1.1483,94500000.0
2009-07-02 08:52:00,1.1484,1.1485,1.14805,1.14835,51600000.0
2009-07-02 08:53:00,1.14835,1.1485,1.148,1.1483,153200000.0
2009-07-02 08:54:00,1.1483,1.1488,1.14825,1.1488,77600000.0
2009-07-02 08:55:00,1.1488,1.1488,1.14855,1.14855,53600000.0
2009-07-02 08:56:00,1.14855,1.14865,1.1485,1.1485,155600000.0
2009-07-02 08:57:00,1.1486,1.1487,1.1485,1.14865,97600000.0
2009-07-02 08:58:00,1.1487,1.1487,1.1483,1.1485,149400000.0
2009-07-02 08:59:00,1.1485,1.1486,1.1485,1.1486,68000000.0
2009-07-02 09:00:00,1.1486,1.1486,1.14835,1.14845,118600000.0
2009-07-02 09:01:00,1.1484,1.1486,1.14835,1.1485,101600000.0
2009-07-02 09:02:00,1.1485,1.1485,1.1482,1.1485,50400000.0
2009-07-02 09:03:00,1.1485,1.1486,1.14845,1.1486,54400000.0
2009-07-02 09:04:00,1.1486,1.1486,1.1484,1.1485,41600000.0
2009-07-02 09:05:00,1.1485,1.1492,1.1485,1.14875,118100000.0
2009-07-02 09:06:00,1.1489,1.1489,1.14835,1.1484,62400000.0
2009-07-02 09:07:00,1.1485,1.1486,1.14835,1.1486,151600000.0
2009-07-02 09:08:00,1.1487,1.1488,1.1484,1.1484,170800000.0
2009-07-02 09:09:00,1.14845,1.14865,1.14845,1.14855,88400000.0
2009-07-02 09:10:00,1.14855,1.14855,1.1482,1.1483,99600000.0
2009-07-02 09:11:00,1.14825,1.14865,1.1482,1.1484,149800000.0
2009-07-02 09:12:00,1.14845,1.14845,1.14835,1.14835,57200000.0
2009-07-02 09:13:00,1.14835,1.14835,1.14835,1.14835,13200000.0
2009-07-02 09:14:00,1.1484,1.1488,1.1484,1.1485,98800000.0
2009-07-02 09:15:00,1.1485,1.1487,1.14835,1.1484,243400000.0
2009-07-02 09:16:00,1.1484,1.1487,1.14835,1.1485,153000000.0
2009-07-02 09:17:00,1.1485,1.1486,1.1484,1.1485,180200000.0
2009-07-02 09:18:00,1.1485,1.14885,1.1484,1.14845,188600000.0
2009-07-02 09:19:00,1.14845,1.149,1.1484,1.14885,137600000.0
2009-07-02 09:20:00,1.14875,1.149,1.1487,1.14885,162200000.0
2009-07-02 09:21:00,1.14895,1.1491,1.1488,1.14885,130600000.0
2009-07-02 09:22:00,1.14875,1.14875,1.1481,1.14815,148800000.0
2009-07-02 09:23:00,1.14805,1.1484,1.14805,1.1482,72300000.0
2009-07-02 09:24:00,1.1483,1.14845,1.1478,1.1478,162000000.0
2009-07-02 09:25:00,1.14775,1.14775,1.1473,1.1474,103000000.0
2009-07-02 09:26:00,1.14755,1.1477,1.14735,1.1475,90600000.0
2009-07-02 09:27:00,1.14745,1.1478,1.14705,1.14715,108000000.0
2009-07-02 09:28:00,1.14715,1.1474,1.14715,1.14725,94400000.0
2009-07-02 09:29:00,1.1473,1.14745,1.14725,1.14745,77400000.0
2009-07-02 09:30:00,1.14755,1.14805,1.1474,1.1477,89600000.0
2009-07-02 09:31:00,1.1477,1.1478,1.14755,1.14775,41800000.0
2009-07-02 09:32:00,1.1477,1.14795,1.1477,1.14795,48400000.0
2009-07-02 09:33:00,1.1479,1.14805,1.1476,1.148,145000000.0
2009-07-02 09:34:00,1.148,1.148,1.1473,1.1477,127200000.0
2009-07-02 09:35:00,1.1477,1.14825,1.1477,1.14815,280000000.0
2009-07-02 09:36:00,1.14815,1.14875,1.14815,1.1485,75400000.0
2009-07-02 09:37:00,1.1485,1.1489,1.1485,1.14865,117400000.0
2009-07-02 09:38:00,1.1486,1.14905,1.1485,1.1487,219800000.0
2009-07-02 09:39:00,1.14885,1.14915,1.14865,1.149,148500000.0
2009-07-02 09:40:00,1.149,1.1491,1.1486,1.14905,118300000.0
2009-07-02 09:41:00,1.14905,1.14975,1.14905,1.1495,84800000.0
2009-07-02 09:42:00,1.1495,1.15015,1.1495,1.1501,73400000.0
2009-07-02 09:43:00,1.15015,1.15015,1.14965,1.14965,89000000.0
2009-07-02 09:44:00,1.14965,1.15005,1.14965,1.1498,158200000.0
2009-07-02 09:45:00,1.1498,1.1498,1.14935,1.1496,181400000.0
2009-07-02 09:46:00,1.14965,1.15025,1.14945,1.15025,162600000.0
2009-07-02 09:47:00,1.15025,1.15025,1.14965,1.14975,144200000.0
2009-07-02 09:48:00,1.14965,1.14975,1.14955,1.14975,29800000.0
2009-07-02 09:49:00,1.14955,1.1499,1.14945,1.14955,146200000.0
2009-07-02 09:50:00,1.1495,1.1499,1.14945,1.1499,99600000.0
2009-07-02 09:51:00,1.14985,1.14995,1.14965,1.1499,70000000.0
2009-07-02 09:52:00,1.14995,1.15085,1.1499,1.15085,126200000.0
2009-07-02 09:53:00,1.15085,1.15085,1.1503,1.1504,117600000.0
2009-07-02 09:54:00,1.1504,1.15085,1.1504,1.15085,140200000.0
2009-07-02 09:55:00,1.15085,1.1511,1.15055,1.1508,178000000.0
2009-07-02 09:56:00,1.1508,1.15085,1.1505,1.1508,36200000.0
2009-07-02 09:57:00,1.1508,1.15095,1.15075,1.15075,67600000.0
2009-07-02 09:58:00,1.1508,1.1512,1.1508,1.15105,159400000.0
2009-07-02 09:59:00,1.151,1.15135,1.15095,1.15115,246000000.0
2009-07-02 10:00:00,1.15115,1.15115,1.15015,1.15045,178800000.0
2009-07-02 10:01:00,1.15035,1.1511,1.1503,1.1511,88000000.0
2009-07-02 10:02:00,1.1511,1.1514,1.151,1.1511,109200000.0
2009-07-02 10:03:00,1.1511,1.1512,1.1511,1.1511,30000000.0
2009-07-02 10:04:00,1.1511,1.1511,1.15075,1.151,95400000.0
2009-07-02 10:05:00,1.15095,1.15115,1.1506,1.15095,97600000.0
2009-07-02 10:06:00,1.1509,1.151,1.1505,1.15055,143400000.0
2009-07-02 10:07:00,1.15055,1.1507,1.1504,1.15055,111600000.0
2009-07-02 10:08:00,1.15065,1.15065,1.1502,1.15045,55200000.0
2009-07-02 10:09:00,1.1505,1.1505,1.15035,1.1504,14400000.0
2009-07-02 10:10:00,1.1505,1.15055,1.15025,1.15025,88200000.0
2009-07-02 10:11:00,1.1501,1.1502,1.15005,1.15005,51600000.0
2009-07-02 10:12:00,1.15015,1.1505,1.15015,1.1505,50600000.0
2009-07-02 10:13:00,1.15045,1.15055,1.1504,1.1504,56000000.0
2009-07-02 10:14:00,1.1504,1.1505,1.1501,1.15045,93200000.0
2009-07-02 10:15:00,1.15045,1.15055,1.1504,1.1504,36200000.0
2009-07-02 10:16:00,1.1504,1.1504,1.15005,1.1501,83400000.0
2009-07-02 10:17:00,1.1501,1.1507,1.1501,1.1503,140800000.0
2009-07-02 10:18:00,1.1503,1.15035,1.15005,1.15015,93800000.0
2009-07-02 10:19:00,1.15015,1.15045,1.1501,1.15045,75800000.0
2009-07-02 10:20:00,1.1504,1.1507,1.15035,1.15065,133600000.0
2009-07-02 10:21:00,1.1506,1.15065,1.1506,1.1506,24600000.0
2009-07-02 10:22:00,1.1506,1.1507,1.15035,1.1504,78800000.0
2009-07-02 10:23:00,1.15035,1.1504,1.15035,1.1504,10200000.0
2009-07-02 10:24:00,1.1504,1.1504,1.15,1.1502,69000000.0
2009-07-02 10:25:00,1.15025,1.1506,1.1502,1.15045,75400000.0
2009-07-02 10:26:00,1.15045,1.1508,1.15045,1.1507,59400000.0
2009-07-02 10:27:00,1.1507,1.1507,1.15055,1.15055,13000000.0
2009-07-02 10:28:00,1.15055,1.15085,1.15055,1.1507,44800000.0
2009-07-02 10:29:00,1.1507,1.15085,1.15015,1.1503,52000000.0
2009-07-02 10:30:00,1.1503,1.15035,1.1502,1.15025,31600000.0
2009-07-02 10:31:00,1.15025,1.1506,1.15015,1.15035,52400000.0
2009-07-02 10:32:00,1.15035,1.15035,1.15005,1.1503,50800000.0
2009-07-02 10:33:00,1.1503,1.1504,1.15,1.15005,98400000.0
2009-07-02 10:34:00,1.1502,1.15025,1.1498,1.14985,215200000.0
2009-07-02 10:35:00,1.1499,1.15,1.14985,1.14985,106400000.0
2009-07-02 10:36:00,1.14985,1.14985,1.14935,1.1495,63800000.0
2009-07-02 10:37:00,1.1495,1.1497,1.1495,1.14955,16000000.0
2009-07-02 10:38:00,1.14955,1.14985,1.14955,1.14965,66400000.0
2009-07-02 10:39:00,1.1497,1.14985,1.1497,1.14975,22800000.0
2009-07-02 10:40:00,1.14975,1.1498,1.14945,1.14955,39800000.0
2009-07-02 10:41:00,1.14955,1.14955,1.14935,1.1494,32800000.0
2009-07-02 10:42:00,1.14945,1.14945,1.14935,1.14945,94000000.0
2009-07-02 10:43:00,1.14945,1.1497,1.14945,1.1496,104400000.0
2009-07-02 10:44:00,1.14965,1.15015,1.1495,1.14985,44200000.0
2009-07-02 10:45:00,1.14985,1.1499,1.1498,1.1499,40200000.0
2009-07-02 10:46:00,1.1499,1.15025,1.14985,1.14985,88600000.0
2009-07-02 10:47:00,1.14985,1.14985,1.1497,1.1497,200400000.0
2009-07-02 10:48:00,1.1497,1.15,1.1497,1.14995,112600000.0
2009-07-02 10:49:00,1.14995,1.15075,1.14995,1.1506,115200000.0
2009-07-02 10:50:00,1.1506,1.1507,1.1505,1.15055,29800000.0
2009-07-02 10:51:00,1.1506,1.1506,1.1503,1.1503,52000000.0
2009-07-02 10:52:00,1.1503,1.1507,1.1503,1.15035,60600000.0
2009-07-02 10:53:00,1.15035,1.1508,1.1503,1.15065,66000000.0
2009-07-02 10:54:00,1.1506,1.151,1.1506,1.15095,471400005.0
2009-07-02 10:55:00,1.15085,1.15085,1.15045,1.1507,65200000.0
2009-07-02 10:56:00,1.1507,1.15085,1.15035,1.15075,42000000.0
2009-07-02 10:57:00,1.15085,1.1509,1.15085,1.1509,6000000.0
2009-07-02 10:58:00,1.1509,1.1509,1.15075,1.1508,24600000.0
2009-07-02 10:59:00,1.1508,1.15125,1.15075,1.1511,31400000.0
2009-07-02 11:00:00,1.1511,1.1511,1.15085,1.15085,63400000.0
2009-07-02 11:01:00,1.1509,1.15145,1.15085,1.1514,81200000.0
2009-07-02 11:02:00,1.15145,1.1516,1.15145,1.1516,39600000.0
2009-07-02 11:03:00,1.1516,1.1516,1.1511,1.1511,21000000.0
2009-07-02 11:04:00,1.15105,1.15115,1.1509,1.15115,32200000.0
2009-07-02 11:05:00,1.1511,1.15115,1.1511,1.15115,6400000.0
2009-07-02 11:06:00,1.15115,1.15115,1.15065,1.1509,50200000.0
2009-07-02 11:07:00,1.1509,1.151,1.1509,1.151,32000000.0
2009-07-02 11:08:00,1.151,1.151,1.1509,1.1509,23800000.0
2009-07-02 11:09:00,1.1509,1.1509,1.1508,1.1508,9800000.0
2009-07-02 11:10:00,1.1508,1.15085,1.1508,1.1508,19400000.0
2009-07-02 11:11:00,1.1508,1.1508,1.1504,1.1505,55600000.0
2009-07-02 11:12:00,1.1505,1.1507,1.1505,1.1507,31000000.0
2009-07-02 11:13:00,1.1507,1.15095,1.1507,1.1507,205400000.0
2009-07-02 11:14:00,1.1507,1.15075,1.15025,1.15055,65000000.0
2009-07-02 11:15:00,1.15055,1.15055,1.1501,1.1502,43200000.0
2009-07-02 11:16:00,1.1503,1.1505,1.1502,1.1502,58800000.0
2009-07-02 11:17:00,1.1502,1.1505,1.1498,1.1498,99800000.0
2009-07-02 11:18:00,1.1498,1.14985,1.1495,1.14965,140200000.0
2009-07-02 11:19:00,1.1497,1.1497,1.1492,1.1493,67400000.0
2009-07-02 11:20:00,1.1493,1.14995,1.14925,1.1498,94200000.0
2009-07-02 11:21:00,1.1498,1.1498,1.14935,1.14975,52400000.0
2009-07-02 11:22:00,1.1498,1.1501,1.1496,1.1497,82400000.0
2009-07-02 11:23:00,1.1496,1.1502,1.1496,1.14995,68400000.0
2009-07-02 11:24:00,1.15,1.1503,1.1498,1.15005,55800000.0
2009-07-02 11:25:00,1.15,1.1501,1.14975,1.14975,75800000.0
2009-07-02 11:26:00,1.14975,1.1499,1.1497,1.1499,8800000.0
2009-07-02 11:27:00,1.1496,1.1496,1.1494,1.14955,60400000.0
2009-07-02 11:28:00,1.14955,1.1499,1.14955,1.1498,255800000.0
2009-07-02 11:29:00,1.1499,1.1499,1.14965,1.14965,23200000.0
2009-07-02 11:30:00,1.14965,1.14965,1.14935,1.1496,138400000.0
2009-07-02 11:31:00,1.1496,1.15005,1.1496,1.15005,53800000.0
2009-07-02 11:32:00,1.15,1.1503,1.15,1.15005,62200000.0
2009-07-02 11:33:00,1.1501,1.1501,1.14985,1.14985,37400000.0
2009-07-02 11:34:00,1.14985,1.14995,1.1496,1.14975,128600000.0
2009-07-02 11:35:00,1.1498,1.1499,1.14945,1.14955,54200000.0
2009-07-02 11:36:00,1.1495,1.14965,1.1495,1.14955,48400000.0
2009-07-02 11:37:00,1.1496,1.1496,1.14945,1.1495,43200000.0
2009-07-02 11:38:00,1.1495,1.15005,1.1495,1.15005,37000000.0
2009-07-02 11:39:00,1.15,1.1503,1.1499,1.1502,71800000.0
2009-07-02 11:40:00,1.15015,1.15015,1.1499,1.15,53800000.0
2009-07-02 11:41:00,1.15,1.1504,1.15,1.15,57400000.0
2009-07-02 11:42:00,1.15015,1.15035,1.1501,1.15025,75800000.0
2009-07-02 11:43:00,1.1503,1.1503,1.15005,1.15005,35400000.0
2009-07-02 11:44:00,1.1501,1.1501,1.1501,1.1501,3000000.0
2009-07-02 11:45:00,1.1501,1.15035,1.14965,1.1501,153000000.0
2009-07-02 11:46:00,1.15005,1.1501,1.15,1.15,15800000.0
2009-07-02 11:47:00,1.15,1.1504,1.14975,1.15015,90000000.0
2009-07-02 11:48:00,1.15015,1.1502,1.1501,1.15015,24600000.0
2009-07-02 11:49:00,1.15015,1.1504,1.1501,1.1503,22400000.0
2009-07-02 11:50:00,1.15025,1.15035,1.15015,1.1503,50600000.0
2009-07-02 11:51:00,1.1503,1.1506,1.1503,1.15045,42400000.0
2009-07-02 11:52:00,1.15045,1.1505,1.15045,1.1505,5800000.0
2009-07-02 11:53:00,1.1506,1.1508,1.1504,1.15065,129800000.0
2009-07-02 11:54:00,1.15065,1.1507,1.15045,1.1507,127000000.0
2009-07-02 11:55:00,1.1507,1.151,1.15045,1.15045,128600000.0
2009-07-02 11:56:00,1.1505,1.1505,1.1501,1.1501,143200000.0
2009-07-02 11:57:00,1.15,1.1504,1.14995,1.1503,145800000.0
2009-07-02 11:58:00,1.1503,1.15065,1.1503,1.1505,82200000.0
2009-07-02 11:59:00,1.1505,1.1509,1.1505,1.1509,104800000.0
2009-07-02 12:00:00,1.1509,1.1511,1.1509,1.151,39000000.0
2009-07-02 12:01:00,1.15095,1.151,1.15065,1.1507,26400000.0
2009-07-02 12:02:00,1.1508,1.151,1.1508,1.15095,40800000.0
2009-07-02 12:03:00,1.15095,1.151,1.1508,1.15095,36600000.0
2009-07-02 12:04:00,1.151,1.15155,1.151,1.15125,47800000.0
2009-07-02 12:05:00,1.1513,1.15185,1.1513,1.1516,134200000.0
2009-07-02 12:06:00,1.15165,1.152,1.15165,1.1519,79799998.0
2009-07-02 12:07:00,1.1519,1.15195,1.1516,1.15165,45800000.0
2009-07-02 12:08:00,1.15165,1.15185,1.1516,1.15175,118400000.0
2009-07-02 12:09:00,1.1517,1.1517,1.15115,1.15115,111800000.0
2009-07-02 12:10:00,1.15115,1.1512,1.1509,1.1512,48200000.0
2009-07-02 12:11:00,1.15125,1.15125,1.1511,1.15125,40600000.0
2009-07-02 12:12:00,1.1512,1.1512,1.1507,1.1507,26800000.0
2009-07-02 12:13:00,1.1507,1.1511,1.1507,1.1511,40200000.0
2009-07-02 12:14:00,1.15105,1.15105,1.15095,1.151,13000000.0
2009-07-02 12:15:00,1.1511,1.1519,1.1511,1.1519,55000000.0
2009-07-02 12:16:00,1.1519,1.1519,1.15075,1.15095,112800000.0
2009-07-02 12:17:00,1.1509,1.15115,1.1508,1.1511,38600000.0
2009-07-02 12:18:00,1.15115,1.1512,1.15105,1.15115,26200000.0
2009-07-02 12:19:00,1.15135,1.15145,1.15135,1.15145,52200000.0
2009-07-02 12:20:00,1.15145,1.15175,1.15145,1.1516,84000000.0
2009-07-02 12:21:00,1.1516,1.15185,1.1515,1.15155,75800000.0
2009-07-02 12:22:00,1.15155,1.15175,1.15155,1.15165,119400000.0
2009-07-02 12:23:00,1.15165,1.15175,1.1516,1.15175,35400000.0
2009-07-02 12:24:00,1.1518,1.152,1.15165,1.152,134200000.0
2009-07-02 12:25:00,1.152,1.1521,1.1517,1.1521,74000000.0
2009-07-02 12:26:00,1.1521,1.1523,1.1519,1.152,115600000.0
2009-07-02 12:27:00,1.152,1.1523,1.152,1.1523,83400000.0
2009-07-02 12:28:00,1.1523,1.1524,1.1522,1.1522,32600000.0
2009-07-02 12:29:00,1.1522,1.1523,1.15195,1.152,112400000.0
2009-07-02 12:30:00,1.15195,1.1525,1.1519,1.15205,100000000.0
2009-07-02 12:31:00,1.15205,1.1523,1.15195,1.152,54600000.0
2009-07-02 12:32:00,1.15205,1.15205,1.15155,1.15175,119400000.0
2009-07-02 12:33:00,1.1518,1.15185,1.15175,1.15175,32400000.0
2009-07-02 12:34:00,1.15165,1.1523,1.1516,1.152,86600000.0
2009-07-02 12:35:00,1.152,1.1521,1.1519,1.1521,54200000.0
2009-07-02 12:36:00,1.15215,1.15255,1.15195,1.15195,100200000.0
2009-07-02 12:37:00,1.15195,1.15245,1.15195,1.1522,165200000.0
2009-07-02 12:38:00,1.1522,1.1527,1.1522,1.1526,58200000.0
2009-07-02 12:39:00,1.1526,1.1526,1.15255,1.1526,16600000.0
2009-07-02 12:40:00,1.1527,1.1527,1.1526,1.1527,31000000.0
2009-07-02 12:41:00,1.15245,1.1528,1.15245,1.1528,31800000.0
2009-07-02 12:42:00,1.1528,1.1528,1.1527,1.1527,42200000.0
2009-07-02 12:43:00,1.1527,1.1528,1.1527,1.1528,26400000.0
2009-07-02 12:44:00,1.1528,1.1528,1.15235,1.1525,60700001.0
2009-07-02 12:45:00,1.15245,1.15285,1.15245,1.1525,81200000.0
2009-07-02 12:46:00,1.1525,1.1525,1.15195,1.152,61800000.0
2009-07-02 12:47:00,1.1519,1.1524,1.1518,1.1521,85200000.0
2009-07-02 12:48:00,1.1521,1.1521,1.15205,1.1521,18200000.0
2009-07-02 12:49:00,1.1521,1.1521,1.15195,1.152,73400000.0
2009-07-02 12:50:00,1.152,1.152,1.15185,1.1519,49400000.0
2009-07-02 12:51:00,1.1519,1.152,1.1519,1.15195,58000000.0
2009-07-02 12:52:00,1.15195,1.152,1.15195,1.15195,13000000.0
2009-07-02 12:53:00,1.15195,1.1534,1.15195,1.1534,188400000.0
2009-07-02 12:54:00,1.1535,1.1538,1.1532,1.1534,68400000.0
2009-07-02 12:55:00,1.1535,1.1535,1.1532,1.1534,76500000.0
2009-07-02 12:56:00,1.1534,1.1534,1.1532,1.1533,197200000.0
2009-07-02 12:57:00,1.1533,1.1533,1.1531,1.15315,141000000.0
2009-07-02 12:58:00,1.1532,1.15325,1.1528,1.15285,247600000.0
2009-07-02 12:59:00,1.1529,1.1532,1.15285,1.15315,69800000.0
2009-07-02 13:00:00,1.15315,1.15315,1.15295,1.15305,59400000.0
2009-07-02 13:01:00,1.1531,1.1531,1.1531,1.1531,11200000.0
2009-07-02 13:02:00,1.1533,1.15385,1.1531,1.1531,193200000.0
2009-07-02 13:03:00,1.1531,1.15335,1.15305,1.1533,22200000.0
2009-07-02 13:04:00,1.1533,1.1533,1.15315,1.15315,69000000.0
2009-07-02 13:05:00,1.15315,1.15315,1.1528,1.1528,81600000.0
2009-07-02 13:06:00,1.1528,1.1528,1.15225,1.15245,129800000.0
2009-07-02 13:07:00,1.15245,1.1526,1.1524,1.1526,19200000.0
2009-07-02 13:08:00,1.1525,1.1526,1.1525,1.1526,13000000.0
2009-07-02 13:09:00,1.1526,1.1531,1.1526,1.15295,61600000.0
2009-07-02 13:10:00,1.15295,1.153,1.15285,1.1529,22200000.0
2009-07-02 13:11:00,1.1529,1.15355,1.15285,1.1534,115300000.0
2009-07-02 13:12:00,1.1535,1.15395,1.15285,1.15285,154900000.0
2009-07-02 13:13:00,1.15285,1.15315,1.15265,1.15275,122000000.0
2009-07-02 13:14:00,1.15275,1.1528,1.15265,1.15265,51800000.0
2009-07-02 13:15:00,1.1527,1.1527,1.1522,1.15245,96000000.0
2009-07-02 13:16:00,1.1525,1.1529,1.15245,1.1528,53600000.0
2009-07-02 13:17:00,1.15275,1.1528,1.1523,1.1524,69400000.0
2009-07-02 13:18:00,1.15235,1.15265,1.1523,1.15245,55800000.0
2009-07-02 13:19:00,1.15255,1.1526,1.1522,1.1522,64000000.0
2009-07-02 13:20:00,1.1522,1.1522,1.1521,1.1522,67400000.0
2009-07-02 13:21:00,1.15215,1.15215,1.1519,1.15205,138400000.0
2009-07-02 13:22:00,1.15205,1.1521,1.15195,1.15195,339400000.0
2009-07-02 13:23:00,1.152,1.15205,1.1518,1.15185,121600000.0
2009-07-02 13:24:00,1.152,1.1521,1.15165,1.1521,134200000.0
2009-07-02 13:25:00,1.1521,1.1523,1.15205,1.15215,24400000.0
2009-07-02 13:26:00,1.1521,1.1521,1.152,1.15205,31800000.0
2009-07-02 13:27:00,1.15205,1.15205,1.15205,1.15205,22000000.0
2009-07-02 13:28:00,1.15205,1.15215,1.15205,1.15205,43200000.0
2009-07-02 13:29:00,1.15205,1.1521,1.1518,1.1521,92100000.0
2009-07-02 13:30:00,1.1521,1.1521,1.15205,1.1521,66300000.0
2009-07-02 13:31:00,1.15205,1.15215,1.152,1.15215,41800000.0
2009-07-02 13:32:00,1.15215,1.1524,1.15215,1.1522,29600000.0
2009-07-02 13:33:00,1.15215,1.15235,1.1521,1.15235,42000000.0
2009-07-02 13:34:00,1.15235,1.15245,1.1522,1.1522,115800000.0
2009-07-02 13:35:00,1.1522,1.1529,1.1522,1.15285,86800000.0
2009-07-02 13:36:00,1.15285,1.15315,1.1528,1.15315,67600000.0
2009-07-02 13:37:00,1.1532,1.15365,1.15315,1.1534,88200000.0
2009-07-02 13:38:00,1.1533,1.15355,1.1533,1.15345,108600000.0
2009-07-02 13:39:00,1.15345,1.1535,1.1532,1.1533,115600000.0
2009-07-02 13:40:00,1.1533,1.15335,1.1532,1.1532,84600000.0
2009-07-02 13:41:00,1.15325,1.1533,1.15305,1.1531,56800000.0
2009-07-02 13:42:00,1.15315,1.1535,1.15315,1.1535,54200000.0
2009-07-02 13:43:00,1.1535,1.1535,1.1533,1.15335,258900000.0
2009-07-02 13:44:00,1.1534,1.1535,1.15325,1.1534,114800000.0
2009-07-02 13:45:00,1.1534,1.1535,1.15295,1.1533,124600000.0
2009-07-02 13:46:00,1.1533,1.15345,1.1529,1.1529,166000000.0
2009-07-02 13:47:00,1.15295,1.15295,1.1528,1.15285,32000000.0
2009-07-02 13:48:00,1.15285,1.15285,1.152,1.1525,164400000.0
2009-07-02 13:49:00,1.1525,1.1525,1.1519,1.1521,70800000.0
2009-07-02 13:50:00,1.15215,1.15275,1.152,1.1525,87800000.0
2009-07-02 13:51:00,1.15245,1.15245,1.15205,1.1523,108400000.0
2009-07-02 13:52:00,1.1523,1.1526,1.1523,1.1526,43600000.0
2009-07-02 13:53:00,1.1526,1.1526,1.1524,1.1525,6400000.0
2009-07-02 13:54:00,1.1524,1.153,1.1524,1.153,55200000.0
2009-07-02 13:55:00,1.15285,1.15285,1.1525,1.1525,32000000.0
2009-07-02 13:56:00,1.1525,1.1525,1.15225,1.1523,26400000.0
2009-07-02 13:57:00,1.1524,1.153,1.1524,1.15295,200600000.0
2009-07-02 13:58:00,1.15295,1.15295,1.15295,1.15295,19200000.0
2009-07-02 13:59:00,1.15295,1.15295,1.15235,1.1524,61400000.0
2009-07-02 14:00:00,1.15235,1.1527,1.15235,1.15265,105600000.0
2009-07-02 14:01:00,1.1527,1.15325,1.15265,1.15325,51800000.0
2009-07-02 14:02:00,1.1534,1.15375,1.15335,1.1535,59800000.0
2009-07-02 14:03:00,1.1535,1.15385,1.1533,1.15385,43800000.0
2009-07-02 14:04:00,1.15375,1.15415,1.15375,1.154,49400000.0
2009-07-02 14:05:00,1.154,1.1542,1.1538,1.154,71200000.0
2009-07-02 14:06:00,1.154,1.15415,1.1539,1.154,84800000.0
2009-07-02 14:07:00,1.154,1.1541,1.15395,1.1541,10800000.0
2009-07-02 14:08:00,1.154,1.154,1.1536,1.1536,22800000.0
2009-07-02 14:09:00,1.1536,1.1536,1.1531,1.1532,71200000.0
2009-07-02 14:10:00,1.15315,1.15315,1.1528,1.1531,86400000.0
2009-07-02 14:11:00,1.1531,1.15355,1.1531,1.15325,75800000.0
2009-07-02 14:12:00,1.1533,1.1533,1.1527,1.15305,119000000.0
2009-07-02 14:13:00,1.1531,1.15315,1.1528,1.15315,75400000.0
2009-07-02 14:14:00,1.15315,1.15325,1.15285,1.15295,49200000.0
2009-07-02 14:15:00,1.153,1.1534,1.15295,1.1531,147800000.0
2009-07-02 14:16:00,1.1531,1.1538,1.1531,1.1537,125400000.0
2009-07-02 14:17:00,1.15375,1.15375,1.15345,1.1535,59000000.0
2009-07-02 14:18:00,1.1535,1.1535,1.15305,1.1533,67900000.0
2009-07-02 14:19:00,1.1533,1.15345,1.1531,1.15335,76200000.0
2009-07-02 14:20:00,1.15335,1.1537,1.15325,1.1537,159000000.0
2009-07-02 14:21:00,1.1538,1.1539,1.153,1.1533,151800000.0
2009-07-02 14:22:00,1.1533,1.15335,1.15325,1.1533,58400000.0
2009-07-02 14:23:00,1.1533,1.1535,1.153,1.1531,213600000.0
2009-07-02 14:24:00,1.1531,1.15325,1.153,1.15305,269400000.0
2009-07-02 14:25:00,1.15305,1.1532,1.1529,1.153,406199990.0
2009-07-02 14:26:00,1.153,1.1531,1.1521,1.1523,137800000.0
2009-07-02 14:27:00,1.1523,1.1523,1.15165,1.15165,82700000.0
2009-07-02 14:28:00,1.1517,1.1522,1.15115,1.1518,178400000.0
2009-07-02 14:29:00,1.1517,1.15175,1.15105,1.15145,240800000.0
2009-07-02 14:30:00,1.15105,1.15395,1.151,1.1534,250800000.0
2009-07-02 14:31:00,1.1528,1.1542,1.1528,1.1531,179200000.0
2009-07-02 14:32:00,1.1531,1.15325,1.15055,1.1517,205200000.0
2009-07-02 14:33:00,1.1517,1.1521,1.15075,1.1521,337400000.0
2009-07-02 14:34:00,1.15215,1.1529,1.15175,1.1528,287700000.0
2009-07-02 14:35:00,1.15235,1.1533,1.15225,1.1533,170800000.0
2009-07-02 14:36:00,1.1532,1.15345,1.1527,1.15345,142000000.0
2009-07-02 14:37:00,1.1535,1.1546,1.1535,1.15375,152400000.0
2009-07-02 14:38:00,1.1538,1.15535,1.1537,1.15515,183700000.0
2009-07-02 14:39:00,1.15515,1.15575,1.1549,1.1549,337200000.0
2009-07-02 14:40:00,1.1548,1.1558,1.1547,1.1555,191000000.0
2009-07-02 14:41:00,1.1555,1.1556,1.15505,1.1554,289799999.0
2009-07-02 14:42:00,1.1554,1.1554,1.15495,1.15515,477399999.0
2009-07-02 14:43:00,1.15515,1.1552,1.15465,1.1551,324500001.0
2009-07-02 14:44:00,1.15505,1.1551,1.1545,1.1547,191400000.0
2009-07-02 14:45:00,1.15485,1.1559,1.15475,1.1559,136200000.0
2009-07-02 14:46:00,1.1559,1.15595,1.15525,1.1553,406800000.0
2009-07-02 14:47:00,1.1552,1.1555,1.15495,1.1554,235400000.0
2009-07-02 14:48:00,1.1554,1.1573,1.15535,1.15665,722800007.0
2009-07-02 14:49:00,1.1567,1.15685,1.1559,1.1562,261700000.0
2009-07-02 14:50:00,1.1562,1.157,1.1561,1.1569,269600000.0
2009-07-02 14:51:00,1.1569,1.1573,1.1569,1.1571,299400000.0
2009-07-02 14:52:00,1.15705,1.1572,1.1558,1.15605,476800000.0
2009-07-02 14:53:00,1.1561,1.1562,1.155,1.1553,751900007.0
2009-07-02 14:54:00,1.1553,1.1553,1.1546,1.1547,465000000.0
2009-07-02 14:55:00,1.1546,1.15515,1.1546,1.1549,207400000.0
2009-07-02 14:56:00,1.1549,1.1549,1.1536,1.1538,366900000.0
2009-07-02 14:57:00,1.1539,1.1545,1.1539,1.1541,215600000.0
2009-07-02 14:58:00,1.1541,1.15455,1.1541,1.15455,241600000.0
2009-07-02 14:59:00,1.15455,1.15455,1.15405,1.1543,244800000.0
2009-07-02 15:00:00,1.1543,1.15475,1.15425,1.1546,188500000.0
2009-07-02 15:01:00,1.1546,1.15525,1.1541,1.15415,212400000.0
2009-07-02 15:02:00,1.1542,1.1543,1.1537,1.1539,200000000.0
2009-07-02 15:03:00,1.154,1.15455,1.1538,1.1543,197600000.0
2009-07-02 15:04:00,1.1543,1.1547,1.15375,1.1546,346800000.0
2009-07-02 15:05:00,1.1546,1.1552,1.15385,1.1551,236800000.0
2009-07-02 15:06:00,1.1551,1.1555,1.15485,1.1553,188800000.0
2009-07-02 15:07:00,1.1553,1.1554,1.1549,1.1549,105600000.0
2009-07-02 15:08:00,1.1547,1.1548,1.1544,1.1547,132800000.0
2009-07-02 15:09:00,1.1547,1.1549,1.15445,1.15445,95600000.0
2009-07-02 15:10:00,1.1544,1.1545,1.15385,1.1542,150000000.0
2009-07-02 15:11:00,1.1543,1.1554,1.1543,1.1554,222600000.0
2009-07-02 15:12:00,1.1554,1.1557,1.1554,1.1554,333400000.0
2009-07-02 15:13:00,1.1554,1.1554,1.1547,1.1547,259500000.0
2009-07-02 15:14:00,1.1547,1.1551,1.1547,1.155,75800000.0
2009-07-02 15:15:00,1.155,1.1553,1.1547,1.1547,139200000.0
2009-07-02 15:16:00,1.1547,1.15495,1.1542,1.1548,304199998.0
2009-07-02 15:17:00,1.1548,1.15525,1.1547,1.1549,191800000.0
2009-07-02 15:18:00,1.15485,1.15525,1.15485,1.1552,194200000.0
2009-07-02 15:19:00,1.1552,1.1554,1.1551,1.1551,210200000.0
2009-07-02 15:20:00,1.15515,1.15515,1.15485,1.15485,129200000.0
2009-07-02 15:21:00,1.15475,1.15475,1.15405,1.1541,330799999.0
2009-07-02 15:22:00,1.1542,1.1543,1.1541,1.1541,101600000.0
2009-07-02 15:23:00,1.1541,1.1541,1.15365,1.15365,202800000.0
2009-07-02 15:24:00,1.15365,1.1539,1.1536,1.1536,168600000.0
2009-07-02 15:25:00,1.15375,1.1542,1.15355,1.15415,182800000.0
2009-07-02 15:26:00,1.1542,1.1546,1.1542,1.1543,171200000.0
2009-07-02 15:27:00,1.1543,1.15455,1.15415,1.1543,295200000.0
2009-07-02 15:28:00,1.1543,1.1547,1.1543,1.15435,72600000.0
2009-07-02 15:29:00,1.15435,1.15445,1.1542,1.15425,472400000.0
2009-07-02 15:30:00,1.15425,1.1547,1.15425,1.1546,296800000.0
2009-07-02 15:31:00,1.1547,1.1552,1.15465,1.155,315000000.0
2009-07-02 15:32:00,1.1551,1.1553,1.15455,1.1553,304000000.0
2009-07-02 15:33:00,1.1553,1.15635,1.1553,1.1562,374400000.0
2009-07-02 15:34:00,1.1562,1.1562,1.15555,1.15575,323600000.0
2009-07-02 15:35:00,1.15585,1.156,1.15475,1.155,299100000.0
2009-07-02 15:36:00,1.155,1.15515,1.15475,1.1548,276600000.0
2009-07-02 15:37:00,1.1549,1.15505,1.1542,1.15445,272000000.0
2009-07-02 15:38:00,1.1545,1.1554,1.1545,1.1552,196700000.0
2009-07-02 15:39:00,1.1552,1.1559,1.1552,1.15565,353200000.0
2009-07-02 15:40:00,1.15575,1.1562,1.15545,1.1558,219800000.0
2009-07-02 15:41:00,1.1559,1.1562,1.15545,1.1559,477399998.0
2009-07-02 15:42:00,1.1559,1.156,1.15515,1.1556,329800000.0
2009-07-02 15:43:00,1.15555,1.15615,1.1555,1.1561,332200000.0
2009-07-02 15:44:00,1.1561,1.1562,1.1556,1.156,248000001.0
2009-07-02 15:45:00,1.1561,1.1564,1.1561,1.1562,220000000.0
2009-07-02 15:46:00,1.1562,1.1563,1.1555,1.1557,219600000.0
2009-07-02 15:47:00,1.1557,1.1558,1.15515,1.1552,259800000.0
2009-07-02 15:48:00,1.1552,1.1553,1.1549,1.1553,138600000.0
2009-07-02 15:49:00,1.1553,1.1554,1.15445,1.1546,197600000.0
2009-07-02 15:50:00,1.1546,1.1555,1.1546,1.1552,273600000.0
2009-07-02 15:51:00,1.15515,1.156,1.15515,1.156,352800000.0
2009-07-02 15:52:00,1.156,1.1569,1.15595,1.1567,310800000.0
2009-07-02 15:53:00,1.1567,1.15725,1.1566,1.1572,368400000.0
2009-07-02 15:54:00,1.1572,1.1577,1.15705,1.1572,471100000.0
2009-07-02 15:55:00,1.1572,1.1575,1.15705,1.15745,244600000.0
2009-07-02 15:56:00,1.1575,1.1576,1.15685,1.15695,270800000.0
2009-07-02 15:57:00,1.15685,1.15685,1.1561,1.1567,324200000.0
2009-07-02 15:58:00,1.1567,1.1571,1.15595,1.15615,260000000.0
2009-07-02 15:59:00,1.15615,1.15635,1.15535,1.15545,261100000.0
2009-07-02 16:00:00,1.15555,1.1556,1.1547,1.155,249800000.0
2009-07-02 16:01:00,1.155,1.1555,1.1549,1.1553,246600000.0
2009-07-02 16:02:00,1.1552,1.1554,1.1549,1.15535,229800000.0
2009-07-02 16:03:00,1.1554,1.15605,1.1551,1.1558,332600000.0
2009-07-02 16:04:00,1.1558,1.1564,1.1556,1.1564,237600000.0
2009-07-02 16:05:00,1.1564,1.157,1.1562,1.1566,169800000.0
2009-07-02 16:06:00,1.1566,1.1571,1.1566,1.1567,197800000.0
2009-07-02 16:07:00,1.1567,1.15755,1.1567,1.15755,276200000.0
2009-07-02 16:08:00,1.1575,1.1579,1.1575,1.1578,695000004.0
2009-07-02 16:09:00,1.1578,1.1582,1.1578,1.158,242200000.0
2009-07-02 16:10:00,1.15795,1.1582,1.1576,1.15815,267600000.0
2009-07-02 16:11:00,1.1582,1.15825,1.1577,1.15775,293200000.0
2009-07-02 16:12:00,1.1578,1.15835,1.1577,1.15815,194600000.0
2009-07-02 16:13:00,1.15815,1.1582,1.1574,1.1578,273000000.0
2009-07-02 16:14:00,1.1579,1.1579,1.1576,1.1576,178400000.0
2009-07-02 16:15:00,1.15755,1.1576,1.1571,1.1571,253800000.0
2009-07-02 16:16:00,1.1572,1.1576,1.15715,1.1575,278200000.0
2009-07-02 16:17:00,1.1575,1.1578,1.1574,1.15745,264600000.0
2009-07-02 16:18:00,1.15745,1.1575,1.1571,1.1571,323600000.0
2009-07-02 16:19:00,1.1571,1.1579,1.1571,1.1576,138600000.0
2009-07-02 16:20:00,1.1576,1.1579,1.15735,1.1579,183000000.0
2009-07-02 16:21:00,1.1577,1.1578,1.15755,1.1578,241800000.0
2009-07-02 16:22:00,1.1578,1.1578,1.1575,1.1578,267000000.0
2009-07-02 16:23:00,1.1578,1.15935,1.1578,1.159,448400000.0
2009-07-02 16:24:00,1.159,1.1596,1.159,1.15935,399400000.0
2009-07-02 16:25:00,1.15935,1.1594,1.1591,1.1592,773800001.0
2009-07-02 16:26:00,1.15915,1.1592,1.15825,1.1589,442000001.0
2009-07-02 16:27:00,1.1589,1.1595,1.1589,1.1594,237000000.0
2009-07-02 16:28:00,1.1594,1.1599,1.1591,1.1594,363000000.0
2009-07-02 16:29:00,1.1594,1.1596,1.15935,1.1596,207400000.0
2009-07-02 16:30:00,1.1596,1.1606,1.15955,1.1605,457800000.0
2009-07-02 16:31:00,1.1606,1.1608,1.16025,1.16055,471900000.0
2009-07-02 16:32:00,1.1604,1.1606,1.1603,1.1605,360000000.0
2009-07-02 16:33:00,1.1606,1.1607,1.15975,1.1599,349000001.0
2009-07-02 16:34:00,1.1599,1.16,1.15865,1.1587,336000000.0
2009-07-02 16:35:00,1.1587,1.1594,1.15865,1.15925,347200000.0
2009-07-02 16:36:00,1.15905,1.1595,1.15905,1.1593,397000000.0
2009-07-02 16:37:00,1.15935,1.1602,1.1593,1.1602,420000000.0
2009-07-02 16:38:00,1.1602,1.1604,1.1596,1.1598,347200000.0
2009-07-02 16:39:00,1.1598,1.1599,1.15955,1.15955,268800000.0
2009-07-02 16:40:00,1.1596,1.15975,1.15935,1.1597,345000000.0
2009-07-02 16:41:00,1.1598,1.1599,1.1597,1.1599,266600000.0
2009-07-02 16:42:00,1.1599,1.16,1.1597,1.1598,211000000.0
2009-07-02 16:43:00,1.1598,1.1605,1.1598,1.16015,469400000.0
2009-07-02 16:44:00,1.16025,1.1605,1.1599,1.1605,182000000.0
2009-07-02 16:45:00,1.1605,1.1616,1.1605,1.1615,249600000.0
2009-07-02 16:46:00,1.1615,1.1621,1.1613,1.1613,516000000.0
2009-07-02 16:47:00,1.1613,1.16155,1.16085,1.16085,371600000.0
2009-07-02 16:48:00,1.16085,1.16085,1.16005,1.1603,282600000.0
2009-07-02 16:49:00,1.1605,1.1606,1.1598,1.15985,475599999.0
2009-07-02 16:50:00,1.15985,1.15995,1.15945,1.1598,151600000.0
2009-07-02 16:51:00,1.1599,1.1604,1.1599,1.1599,196400000.0
2009-07-02 16:52:00,1.1599,1.1599,1.1597,1.1597,483200000.0
2009-07-02 16:53:00,1.1597,1.1597,1.1588,1.1589,265000001.0
2009-07-02 16:54:00,1.1589,1.1598,1.1589,1.1596,227200000.0
2009-07-02 16:55:00,1.1593,1.1595,1.1589,1.1589,139800000.0
2009-07-02 16:56:00,1.1589,1.1591,1.1582,1.15835,339800000.0
2009-07-02 16:57:00,1.15835,1.1592,1.15835,1.1592,678600000.0
2009-07-02 16:58:00,1.15935,1.1602,1.1592,1.15985,325000000.0
2009-07-02 16:59:00,1.15985,1.161,1.1598,1.16085,507599998.0
2009-07-02 17:00:00,1.16085,1.16115,1.16055,1.1608,315400000.0
2009-07-02 17:01:00,1.16085,1.16125,1.16085,1.1609,226200000.0
2009-07-02 17:02:00,1.161,1.1611,1.1606,1.1606,150000000.0
2009-07-02 17:03:00,1.1606,1.1606,1.15975,1.15995,301000000.0
2009-07-02 17:04:00,1.16,1.1604,1.15985,1.16,113600000.0
2009-07-02 17:05:00,1.16,1.1603,1.1598,1.15995,102200000.0
2009-07-02 17:06:00,1.15995,1.1601,1.15985,1.1601,73400000.0
2009-07-02 17:07:00,1.1601,1.1603,1.1599,1.15995,267400002.0
2009-07-02 17:08:00,1.16,1.16005,1.1596,1.15965,308800000.0
2009-07-02 17:09:00,1.1597,1.1598,1.1595,1.1596,219000000.0
2009-07-02 17:10:00,1.1596,1.1601,1.1596,1.15995,154800000.0
2009-07-02 17:11:00,1.15995,1.1606,1.1599,1.1603,208800000.0
2009-07-02 17:12:00,1.1604,1.1611,1.1604,1.1611,80000000.0
2009-07-02 17:13:00,1.1611,1.1614,1.16085,1.161,275000000.0
2009-07-02 17:14:00,1.161,1.161,1.1607,1.16075,163400000.0
2009-07-02 17:15:00,1.16075,1.1609,1.16035,1.16055,305200000.0
2009-07-02 17:16:00,1.1608,1.16085,1.16045,1.1607,191800000.0
2009-07-02 17:17:00,1.1607,1.16085,1.1606,1.1607,195400000.0
2009-07-02 17:18:00,1.1607,1.16085,1.1603,1.16055,165000000.0
2009-07-02 17:19:00,1.1606,1.1606,1.15985,1.16045,182800000.0
2009-07-02 17:20:00,1.16045,1.1606,1.1604,1.1604,95000000.0
2009-07-02 17:21:00,1.1605,1.1605,1.15995,1.16,147800000.0
2009-07-02 17:22:00,1.16,1.1602,1.15985,1.15995,283800000.0
2009-07-02 17:23:00,1.1599,1.1603,1.1598,1.1601,260800000.0
2009-07-02 17:24:00,1.1601,1.1603,1.16,1.1603,97200000.0
2009-07-02 17:25:00,1.1603,1.1603,1.1602,1.1603,146200000.0
2009-07-02 17:26:00,1.1603,1.1603,1.16005,1.1601,248800000.0
2009-07-02 17:27:00,1.1601,1.1601,1.15995,1.1601,110600000.0
2009-07-02 17:28:00,1.1602,1.16045,1.1601,1.1604,211400000.0
2009-07-02 17:29:00,1.1604,1.1611,1.16035,1.1611,290800000.0
2009-07-02 17:30:00,1.1611,1.1613,1.16095,1.16095,345600000.0
2009-07-02 17:31:00,1.1612,1.1613,1.16095,1.1611,138400000.0
2009-07-02 17:32:00,1.161,1.1613,1.16095,1.16115,318600000.0
2009-07-02 17:33:00,1.16125,1.1616,1.16095,1.16155,234000000.0
2009-07-02 17:34:00,1.1614,1.1616,1.1613,1.1614,245600000.0
2009-07-02 17:35:00,1.16145,1.1618,1.16145,1.1617,161400000.0
2009-07-02 17:36:00,1.1617,1.1619,1.16155,1.16175,317400000.0
2009-07-02 17:37:00,1.1618,1.16205,1.1616,1.1619,146800000.0
2009-07-02 17:38:00,1.1619,1.162,1.161,1.16105,329800000.0
2009-07-02 17:39:00,1.1612,1.1614,1.1611,1.1614,145800000.0
2009-07-02 17:40:00,1.1614,1.16145,1.16105,1.1612,197600000.0
2009-07-02 17:41:00,1.161,1.1612,1.16085,1.161,220600000.0
2009-07-02 17:42:00,1.161,1.16115,1.1609,1.161,183400000.0
2009-07-02 17:43:00,1.1608,1.1613,1.1608,1.1611,117300000.0
2009-07-02 17:44:00,1.1611,1.16155,1.1611,1.16145,435600000.0
2009-07-02 17:45:00,1.16155,1.1617,1.16125,1.1617,344800000.0
2009-07-02 17:46:00,1.1617,1.1618,1.1614,1.16165,213600000.0
2009-07-02 17:47:00,1.16165,1.1617,1.16145,1.16155,353600000.0
2009-07-02 17:48:00,1.16155,1.16155,1.16095,1.16125,214000000.0
2009-07-02 17:49:00,1.1613,1.1614,1.16105,1.1613,162600000.0
2009-07-02 17:50:00,1.1613,1.1613,1.1605,1.1605,170600000.0
2009-07-02 17:51:00,1.1605,1.1607,1.1602,1.1607,189800000.0
2009-07-02 17:52:00,1.1608,1.161,1.1598,1.1599,277800000.0
2009-07-02 17:53:00,1.1599,1.1602,1.1598,1.1601,323600000.0
2009-07-02 17:54:00,1.1601,1.1603,1.16005,1.1603,101600000.0
2009-07-02 17:55:00,1.1603,1.1603,1.15985,1.16005,382200000.0
2009-07-02 17:56:00,1.1601,1.1602,1.15975,1.1599,262200000.0
2009-07-02 17:57:00,1.15995,1.16005,1.159,1.1591,308700000.0
2009-07-02 17:58:00,1.1592,1.16,1.1592,1.15995,136800000.0
2009-07-02 17:59:00,1.16,1.1603,1.15985,1.1602,372999999.0
2009-07-02 18:00:00,1.15995,1.1608,1.1599,1.1608,240200000.0
2009-07-02 18:01:00,1.1608,1.1609,1.1599,1.15995,441200000.0
2009-07-02 18:02:00,1.16,1.1602,1.1599,1.1601,140100000.0
2009-07-02 18:03:00,1.1601,1.1602,1.1599,1.16005,64400000.0
2009-07-02 18:04:00,1.16005,1.1604,1.16,1.1603,124200000.0
2009-07-02 18:05:00,1.1603,1.1609,1.1603,1.1606,215200000.0
2009-07-02 18:06:00,1.1606,1.1607,1.1603,1.1605,264800000.0
2009-07-02 18:07:00,1.1605,1.1606,1.16045,1.1606,77200000.0
2009-07-02 18:08:00,1.1604,1.16085,1.1604,1.16085,125000000.0
2009-07-02 18:09:00,1.16085,1.1609,1.1605,1.1605,68600000.0
2009-07-02 18:10:00,1.1605,1.1607,1.1604,1.1607,44800000.0
2009-07-02 18:11:00,1.1605,1.1607,1.1605,1.1605,46600000.0
2009-07-02 18:12:00,1.1607,1.1607,1.1604,1.16045,44200000.0
2009-07-02 18:13:00,1.16035,1.1607,1.16035,1.1606,42200000.0
2009-07-02 18:14:00,1.1606,1.1607,1.16045,1.1606,130800000.0
2009-07-02 18:15:00,1.1605,1.1605,1.1602,1.1603,239800000.0
2009-07-02 18:16:00,1.16025,1.16045,1.1602,1.1603,147000000.0
2009-07-02 18:17:00,1.1603,1.1605,1.16025,1.1605,288400000.0
2009-07-02 18:18:00,1.16025,1.1608,1.16025,1.1606,172800000.0
2009-07-02 18:19:00,1.1606,1.1606,1.16015,1.1605,247800000.0
2009-07-02 18:20:00,1.1605,1.1607,1.1604,1.16055,83600000.0
2009-07-02 18:21:00,1.16055,1.1609,1.16055,1.1609,177400000.0
2009-07-02 18:22:00,1.1609,1.1609,1.1606,1.1608,84000000.0
2009-07-02 18:23:00,1.1606,1.1607,1.16055,1.1607,71800000.0
2009-07-02 18:24:00,1.1607,1.1609,1.1607,1.16075,12200000.0
2009-07-02 18:25:00,1.16075,1.16125,1.1607,1.1611,249000000.0
2009-07-02 18:26:00,1.161,1.161,1.16065,1.16075,68600000.0
2009-07-02 18:27:00,1.1607,1.16075,1.16055,1.1606,280400000.0
2009-07-02 18:28:00,1.1606,1.1608,1.1606,1.1608,311600000.0
2009-07-02 18:29:00,1.1608,1.1611,1.16075,1.1609,92000000.0
2009-07-02 18:30:00,1.1609,1.1613,1.1609,1.1611,84800000.0
2009-07-02 18:31:00,1.1611,1.1611,1.1609,1.161,253600000.0
2009-07-02 18:32:00,1.161,1.16115,1.16075,1.16115,130500000.0
2009-07-02 18:33:00,1.1612,1.1613,1.1609,1.1611,196000000.0
2009-07-02 18:34:00,1.161,1.1612,1.1608,1.161,104200000.0
2009-07-02 18:35:00,1.16105,1.1613,1.16105,1.1612,41600000.0
2009-07-02 18:36:00,1.1613,1.1614,1.16125,1.16135,111400000.0
2009-07-02 18:37:00,1.16135,1.1614,1.1613,1.16135,170400000.0
2009-07-02 18:38:00,1.16135,1.1614,1.1613,1.1613,48200000.0
2009-07-02 18:39:00,1.1613,1.1613,1.16105,1.16105,50600000.0
2009-07-02 18:40:00,1.16105,1.1613,1.161,1.1612,89200000.0
2009-07-02 18:41:00,1.1612,1.1618,1.1612,1.1615,227800000.0
2009-07-02 18:42:00,1.1615,1.16165,1.16145,1.16165,46000000.0
2009-07-02 18:43:00,1.16155,1.16175,1.16145,1.16145,166200000.0
2009-07-02 18:44:00,1.16145,1.1616,1.161,1.1612,194400000.0
2009-07-02 18:45:00,1.1612,1.1612,1.1608,1.1609,44400000.0
2009-07-02 18:46:00,1.1608,1.1616,1.16075,1.1614,94200000.0
2009-07-02 18:47:00,1.1614,1.1615,1.1612,1.16125,85000000.0
2009-07-02 18:48:00,1.16125,1.1614,1.16115,1.1614,240200002.0
2009-07-02 18:49:00,1.16135,1.1614,1.16125,1.16125,284000004.0
2009-07-02 18:50:00,1.16125,1.1613,1.16125,1.1613,14800000.0
2009-07-02 18:51:00,1.16125,1.1613,1.16115,1.1613,137600000.0
2009-07-02 18:52:00,1.1613,1.16165,1.1612,1.1615,120400000.0
2009-07-02 18:53:00,1.1615,1.1615,1.1615,1.1615,75600000.0
2009-07-02 18:54:00,1.1615,1.1615,1.1613,1.1615,114400000.0
2009-07-02 18:55:00,1.1615,1.1617,1.16145,1.1615,140600000.0
2009-07-02 18:56:00,1.1615,1.16155,1.16135,1.16155,147400000.0
2009-07-02 18:57:00,1.16155,1.16155,1.1614,1.1615,120400000.0
2009-07-02 18:58:00,1.1615,1.1616,1.1614,1.1614,23400000.0
2009-07-02 18:59:00,1.1615,1.1618,1.16145,1.1615,78400000.0
2009-07-02 19:00:00,1.1615,1.1616,1.1614,1.1616,68800000.0
2009-07-02 19:01:00,1.1616,1.1617,1.16155,1.16155,102199997.0
2009-07-02 19:02:00,1.16155,1.1616,1.16155,1.16155,46000000.0
2009-07-02 19:03:00,1.16145,1.16175,1.16145,1.16165,152800003.0
2009-07-02 19:04:00,1.1617,1.1617,1.16165,1.1617,9800000.0
2009-07-02 19:05:00,1.1617,1.16175,1.1617,1.1617,16600000.0
2009-07-02 19:06:00,1.16155,1.16165,1.1614,1.1615,120000000.0
2009-07-02 19:07:00,1.1615,1.1616,1.16145,1.16145,45600000.0
2009-07-02 19:08:00,1.16135,1.1615,1.16135,1.16135,79200000.0
2009-07-02 19:09:00,1.1614,1.1615,1.16125,1.1613,74000001.0
2009-07-02 19:10:00,1.16135,1.1614,1.1613,1.1614,91400000.0
2009-07-02 19:11:00,1.1613,1.1617,1.1613,1.1614,97800000.0
2009-07-02 19:12:00,1.16145,1.16145,1.161,1.161,89000000.0
2009-07-02 19:13:00,1.16095,1.1611,1.1606,1.1606,214599999.0
2009-07-02 19:14:00,1.1606,1.1609,1.1606,1.1609,24400000.0
2009-07-02 19:15:00,1.1609,1.161,1.1608,1.1609,64000000.0
2009-07-02 19:16:00,1.1609,1.161,1.1609,1.161,9400000.0
2009-07-02 19:17:00,1.161,1.161,1.1607,1.1607,69599999.0
2009-07-02 19:18:00,1.16075,1.1609,1.1607,1.16075,18400000.0
2009-07-02 19:19:00,1.1608,1.1608,1.16075,1.16075,12400000.0
2009-07-02 19:20:00,1.16075,1.1608,1.16075,1.1608,84200000.0
2009-07-02 19:21:00,1.1608,1.16145,1.16075,1.1613,74800000.0
2009-07-02 19:22:00,1.1613,1.16135,1.1611,1.16125,177400000.0
2009-07-02 19:23:00,1.1613,1.1614,1.1613,1.16135,17600000.0
2009-07-02 19:24:00,1.16135,1.16135,1.16125,1.16125,36200000.0
2009-07-02 19:25:00,1.1612,1.1612,1.16075,1.1608,123000000.0
2009-07-02 19:26:00,1.1608,1.1608,1.16045,1.16065,373000000.0
2009-07-02 19:27:00,1.1607,1.161,1.16065,1.16095,71000000.0
2009-07-02 19:28:00,1.16095,1.1614,1.16095,1.16135,76400000.0
2009-07-02 19:29:00,1.1614,1.1614,1.1612,1.1613,9000000.0
2009-07-02 19:30:00,1.16125,1.1613,1.16115,1.1613,32000000.0
2009-07-02 19:31:00,1.1613,1.1614,1.1611,1.1611,128800000.0
2009-07-02 19:32:00,1.1611,1.16135,1.1611,1.16115,117600000.0
2009-07-02 19:33:00,1.16115,1.16125,1.161,1.16115,72600000.0
2009-07-02 19:34:00,1.16115,1.1613,1.1608,1.16085,927600005.0
2009-07-02 19:35:00,1.16085,1.1611,1.16065,1.1607,788399985.0
2009-07-02 19:36:00,1.1607,1.16085,1.1607,1.16085,99200000.0
2009-07-02 19:37:00,1.16085,1.16085,1.16075,1.1608,526799984.0
2009-07-02 19:38:00,1.1608,1.1609,1.1608,1.1608,38600000.0
2009-07-02 19:39:00,1.1608,1.1608,1.1602,1.1605,104400000.0
2009-07-02 19:40:00,1.1605,1.1606,1.1595,1.1599,147200000.0
2009-07-02 19:41:00,1.1599,1.16055,1.1599,1.16005,150000000.0
2009-07-02 19:42:00,1.16005,1.1602,1.16005,1.1602,29800000.0
2009-07-02 19:43:00,1.16015,1.16035,1.16015,1.1603,199400000.0
2009-07-02 19:44:00,1.1604,1.1605,1.1603,1.1603,99600000.0
2009-07-02 19:45:00,1.1603,1.1605,1.1602,1.1603,142400000.0
2009-07-02 19:46:00,1.1603,1.1604,1.1602,1.1604,77800000.0
2009-07-02 19:47:00,1.1604,1.1604,1.1603,1.16035,74600000.0
2009-07-02 19:48:00,1.16035,1.1604,1.1602,1.1602,63800000.0
2009-07-02 19:49:00,1.16015,1.1603,1.16015,1.1603,72200000.0
2009-07-02 19:50:00,1.1603,1.1603,1.1602,1.1602,85800000.0
2009-07-02 19:51:00,1.1602,1.1603,1.16015,1.1602,151400000.0
2009-07-02 19:52:00,1.1602,1.1603,1.16015,1.1602,51200000.0
2009-07-02 19:53:00,1.1602,1.1602,1.16,1.1602,82200000.0
2009-07-02 19:54:00,1.1602,1.16025,1.15995,1.1602,158000001.0
2009-07-02 19:55:00,1.1602,1.1603,1.1602,1.16025,42600000.0
2009-07-02 19:56:00,1.1603,1.1606,1.16025,1.1604,75600000.0
2009-07-02 19:57:00,1.1604,1.1604,1.1604,1.1604,45000000.0
2009-07-02 19:58:00,1.1604,1.1605,1.1602,1.1603,69600000.0
2009-07-02 19:59:00,1.1603,1.1605,1.1603,1.1604,63400000.0
2009-07-02 20:00:00,1.1604,1.16065,1.16035,1.16055,98000000.0
2009-07-02 20:01:00,1.16055,1.16065,1.1605,1.1605,58500000.0
2009-07-02 20:02:00,1.16055,1.1606,1.1605,1.1605,49000000.0
2009-07-02 20:03:00,1.1605,1.1605,1.1603,1.1603,89000000.0
2009-07-02 20:04:00,1.1603,1.1603,1.16025,1.1603,95200000.0
2009-07-02 20:05:00,1.16035,1.16055,1.1602,1.1605,231400001.0
2009-07-02 20:06:00,1.1605,1.1605,1.1601,1.1602,103800000.0
2009-07-02 20:07:00,1.1601,1.16055,1.16,1.16055,204800003.0
2009-07-02 20:08:00,1.16055,1.16055,1.16045,1.1605,116999999.0
2009-07-02 20:09:00,1.1605,1.1605,1.1603,1.1605,38200000.0
2009-07-02 20:10:00,1.1605,1.1608,1.1603,1.1608,573399996.0
2009-07-02 20:11:00,1.16075,1.16085,1.16055,1.1608,157000000.0
2009-07-02 20:12:00,1.1608,1.1608,1.1608,1.1608,37000000.0
2009-07-02 20:13:00,1.1608,1.1609,1.1604,1.1606,273600000.0
2009-07-02 20:14:00,1.1606,1.1612,1.1606,1.1612,82200000.0
2009-07-02 20:15:00,1.1613,1.1613,1.16075,1.161,177400000.0
2009-07-02 20:16:00,1.161,1.161,1.16075,1.1609,94200000.0
2009-07-02 20:17:00,1.1609,1.1609,1.16065,1.16065,161400000.0
2009-07-02 20:18:00,1.16065,1.1611,1.16065,1.1608,44200000.0
2009-07-02 20:19:00,1.1608,1.1611,1.16065,1.1611,215000000.0
2009-07-02 20:20:00,1.161,1.1611,1.16085,1.16085,156800000.0
2009-07-02 20:21:00,1.16085,1.1611,1.1608,1.1611,110400000.0
2009-07-02 20:22:00,1.16095,1.1611,1.1606,1.1608,339200000.0
2009-07-02 20:23:00,1.1608,1.1611,1.16075,1.1611,214000000.0
2009-07-02 20:24:00,1.1609,1.1613,1.1609,1.16095,146200000.0
2009-07-02 20:25:00,1.16095,1.1611,1.1609,1.1611,116800000.0
2009-07-02 20:26:00,1.1611,1.16145,1.1611,1.1614,438600000.0
2009-07-02 20:27:00,1.16135,1.16135,1.16135,1.16135,255200000.0
2009-07-02 20:28:00,1.16135,1.1614,1.16135,1.16135,275600000.0
2009-07-02 20:29:00,1.16135,1.16145,1.16115,1.16135,122200000.0
2009-07-02 20:30:00,1.16135,1.1615,1.16135,1.1615,101800000.0
2009-07-02 20:31:00,1.1615,1.1615,1.16135,1.1615,68600000.0
2009-07-02 20:32:00,1.16135,1.1615,1.16125,1.16125,390600000.0
2009-07-02 20:33:00,1.1614,1.1614,1.16115,1.16125,271400000.0
2009-07-02 20:34:00,1.16135,1.1614,1.1612,1.16125,89000000.0
2009-07-02 20:35:00,1.16125,1.16125,1.1608,1.16105,233800000.0
2009-07-02 20:36:00,1.161,1.16105,1.16095,1.16095,146000000.0
2009-07-02 20:37:00,1.16095,1.16095,1.16095,1.16095,138800000.0
2009-07-02 20:38:00,1.16095,1.161,1.1609,1.161,182800000.0
2009-07-02 20:39:00,1.16105,1.16125,1.16105,1.16125,172000000.0
2009-07-02 20:40:00,1.16115,1.1614,1.16105,1.1611,64800000.0
2009-07-02 20:41:00,1.16125,1.16135,1.161,1.16115,117000000.0
2009-07-02 20:42:00,1.16115,1.16115,1.16115,1.16115,59200000.0
2009-07-02 20:43:00,1.16115,1.16115,1.16115,1.16115,68000000.0
2009-07-02 20:44:00,1.16115,1.16115,1.16095,1.161,63800000.0
2009-07-02 20:45:00,1.161,1.161,1.16085,1.16085,69800000.0
2009-07-02 20:46:00,1.16085,1.161,1.16085,1.161,105400000.0
2009-07-02 20:47:00,1.16105,1.16145,1.16105,1.16145,123200000.0
2009-07-02 20:48:00,1.16145,1.16145,1.16115,1.16115,220999999.0
2009-07-02 20:49:00,1.16115,1.16115,1.16115,1.16115,522400003.0
2009-07-02 20:50:00,1.1612,1.16145,1.1612,1.1613,402400001.0
2009-07-02 20:51:00,1.16125,1.16125,1.16115,1.16125,144400002.0
2009-07-02 20:52:00,1.16125,1.16125,1.16105,1.16105,109600000.0
2009-07-02 20:53:00,1.16105,1.1611,1.16105,1.1611,64800000.0
2009-07-02 20:54:00,1.1611,1.1614,1.1611,1.1613,37000000.0
2009-07-02 20:55:00,1.1611,1.1611,1.16105,1.16105,17400000.0
2009-07-02 20:56:00,1.16105,1.1612,1.16085,1.16085,148400000.0
2009-07-02 20:57:00,1.16095,1.16115,1.16095,1.16115,92800000.0
2009-07-02 20:58:00,1.16115,1.16145,1.16105,1.16135,193200002.0
2009-07-02 20:59:00,1.16135,1.1615,1.16115,1.16125,198200000.0
2009-07-02 21:00:00,1.16125,1.16135,1.1612,1.1613,115200000.0
2009-07-02 21:01:00,1.16135,1.1614,1.1612,1.16125,129800000.0
2009-07-02 21:02:00,1.16125,1.16125,1.16115,1.16115,23200000.0
2009-07-02 21:03:00,1.16115,1.16115,1.16115,1.16115,90600000.0
2009-07-02 21:04:00,1.16115,1.16115,1.16115,1.16115,16800000.0
2009-07-02 21:05:00,1.16115,1.16115,1.16115,1.16115,67200000.0
2009-07-02 21:06:00,1.16115,1.16115,1.16075,1.16075,170800000.0
2009-07-02 21:07:00,1.16085,1.16085,1.16055,1.1606,63800000.0
2009-07-02 21:08:00,1.1606,1.1606,1.1604,1.1605,88800000.0
2009-07-02 21:09:00,1.1605,1.1605,1.1605,1.1605,67000000.0
2009-07-02 21:10:00,1.1605,1.1607,1.1605,1.1607,30200000.0
2009-07-02 21:11:00,1.1607,1.1608,1.16065,1.1608,101000000.0
2009-07-02 21:12:00,1.1608,1.16085,1.1608,1.1608,51600000.0
2009-07-02 21:13:00,1.1608,1.1608,1.1608,1.1608,23000000.0
2009-07-02 21:14:00,1.1608,1.1608,1.1604,1.1605,157400000.0
2009-07-02 21:15:00,1.1606,1.1607,1.1605,1.1607,59000000.0
2009-07-02 21:16:00,1.1607,1.1607,1.1607,1.1607,27000000.0
2009-07-02 21:17:00,1.1607,1.1608,1.16055,1.1608,64000000.0
2009-07-02 21:18:00,1.1608,1.161,1.1607,1.161,157600000.0
2009-07-02 21:19:00,1.1611,1.1614,1.1607,1.16135,399999999.0
2009-07-02 21:20:00,1.16135,1.16135,1.1611,1.1613,154000000.0
2009-07-02 21:21:00,1.16125,1.1615,1.16125,1.16145,95200000.0
2009-07-02 21:22:00,1.1616,1.1618,1.16145,1.16145,78400000.0
2009-07-02 21:23:00,1.1617,1.162,1.1616,1.16195,150600000.0
2009-07-02 21:24:00,1.1621,1.16215,1.16195,1.162,101200000.0
2009-07-02 21:25:00,1.162,1.162,1.162,1.162,9200000.0
2009-07-02 21:26:00,1.162,1.162,1.16195,1.162,83200000.0
2009-07-02 21:27:00,1.162,1.16215,1.16195,1.162,150600000.0
2009-07-02 21:28:00,1.162,1.16225,1.1619,1.16225,123800000.0
2009-07-02 21:29:00,1.16225,1.16235,1.16205,1.1621,239600000.0
2009-07-02 21:30:00,1.1621,1.16235,1.1621,1.1621,299800000.0
2009-07-02 21:31:00,1.16225,1.16225,1.16205,1.1621,378800000.0
2009-07-02 21:32:00,1.1621,1.1623,1.16205,1.1621,157400000.0
2009-07-02 21:33:00,1.1621,1.1621,1.1621,1.1621,91800000.0
2009-07-02 21:34:00,1.16225,1.16225,1.162,1.1621,68900000.0
2009-07-02 21:35:00,1.1621,1.1621,1.1621,1.1621,83400000.0
2009-07-02 21:36:00,1.1621,1.1622,1.1621,1.1621,277000000.0
2009-07-02 21:37:00,1.1621,1.1622,1.1621,1.1621,305200000.0
2009-07-02 21:38:00,1.1621,1.1622,1.16205,1.1621,151800000.0
2009-07-02 21:39:00,1.1621,1.16215,1.1621,1.1621,59600000.0
2009-07-02 21:40:00,1.1621,1.1621,1.1621,1.1621,117600000.0
2009-07-02 21:41:00,1.1621,1.16235,1.1621,1.16235,205200000.0
2009-07-02 21:42:00,1.16235,1.1624,1.1621,1.1621,190600000.0
2009-07-02 21:43:00,1.1622,1.1624,1.16205,1.1621,225600000.0
2009-07-02 21:44:00,1.1621,1.1622,1.1621,1.1622,42200000.0
2009-07-02 21:45:00,1.1621,1.1622,1.1621,1.16215,90600000.0
2009-07-02 21:46:00,1.1622,1.1622,1.16215,1.16215,102000000.0
2009-07-02 21:47:00,1.16215,1.16215,1.1614,1.1614,164600000.0
2009-07-02 21:48:00,1.1614,1.16195,1.1614,1.16185,104800000.0
2009-07-02 21:49:00,1.16185,1.162,1.16175,1.162,38200000.0
2009-07-02 21:50:00,1.162,1.162,1.162,1.162,18600000.0
2009-07-02 21:51:00,1.16176,1.16176,1.16155,1.16165,15400000.0
2009-07-02 21:52:00,1.162,1.1622,1.162,1.1621,114400000.0
2009-07-02 21:53:00,1.1621,1.1621,1.16175,1.1619,153800000.0
2009-07-02 21:54:00,1.1619,1.16215,1.1618,1.162,121200000.0
2009-07-02 21:55:00,1.16195,1.16195,1.1618,1.1618,197000000.0
2009-07-02 21:56:00,1.16195,1.1621,1.1619,1.1621,63600000.0
2009-07-02 21:57:00,1.1621,1.1622,1.1621,1.1622,131600000.0
2009-07-02 21:58:00,1.1622,1.1624,1.1621,1.1622,110200000.0
2009-07-02 21:59:00,1.16225,1.16225,1.16205,1.16215,52400000.0
2009-07-02 22:00:00,1.16215,1.1622,1.1616,1.1616,214800003.0
2009-07-02 22:01:00,1.1617,1.1618,1.1617,1.1617,62000000.0
2009-07-02 22:02:00,1.1617,1.1617,1.1617,1.1617,109000000.0
2009-07-02 22:03:00,1.1617,1.1617,1.1617,1.1617,6200000.0
2009-07-02 22:04:00,1.1617,1.1617,1.1615,1.1615,10600000.0
2009-07-02 22:05:00,1.1615,1.16165,1.1615,1.16165,26000000.0
2009-07-02 22:06:00,1.16165,1.16165,1.16165,1.16165,13600000.0
2009-07-02 22:07:00,1.16175,1.16175,1.16175,1.16175,32000000.0
2009-07-02 22:08:00,1.1618,1.1619,1.1618,1.1619,10600000.0
2009-07-02 22:09:00,1.1619,1.1619,1.16175,1.16175,29600000.0
2009-07-02 22:10:00,1.1617,1.1617,1.1613,1.1614,38400000.0
2009-07-02 22:11:00,1.1614,1.1614,1.16135,1.1614,3000000.0
2009-07-02 22:12:00,1.16135,1.16155,1.16135,1.16145,25000000.0
2009-07-02 22:13:00,1.16112,1.16123,1.16109,1.16123,16800000.0
2009-07-02 22:14:00,1.1613,1.16145,1.1613,1.16145,125000000.0
2009-07-02 22:15:00,1.16145,1.16145,1.1608,1.161,63000000.0
2009-07-02 22:16:00,1.1609,1.1613,1.1607,1.161,71600000.0
2009-07-02 22:17:00,1.161,1.16165,1.161,1.161,55200000.0
2009-07-02 22:18:00,1.16105,1.1611,1.16105,1.16105,11200000.0
2009-07-02 22:19:00,1.1611,1.1611,1.16105,1.1611,6000000.0
2009-07-02 22:20:00,1.16105,1.1611,1.16105,1.1611,15200000.0
2009-07-02 22:21:00,1.16105,1.16135,1.1609,1.16105,15200000.0
2009-07-02 22:22:00,1.16115,1.1613,1.161,1.1612,15400000.0
2009-07-02 22:23:00,1.1612,1.1612,1.1608,1.1608,43000000.0
2009-07-02 22:24:00,1.16085,1.1609,1.1608,1.1608,48000000.0
2009-07-02 22:25:00,1.16057,1.16059,1.16045,1.16058,18600000.0
2009-07-02 22:26:00,1.1608,1.1609,1.1608,1.1609,3200000.0
2009-07-02 22:27:00,1.1609,1.16095,1.1608,1.1608,19000000.0
2009-07-02 22:28:00,1.1608,1.1608,1.1608,1.1608,23800000.0
2009-07-02 22:29:00,1.1608,1.1614,1.1608,1.16135,41600000.0
2009-07-02 22:30:00,1.1614,1.16155,1.16135,1.16155,7000000.0
2009-07-02 22:31:00,1.16101,1.16134,1.16101,1.16126,22000000.0
2009-07-02 22:32:00,1.16155,1.16165,1.16155,1.16165,25400000.0
2009-07-02 22:33:00,1.16165,1.16165,1.16145,1.16145,3000000.0
2009-07-02 22:34:00,1.16155,1.16165,1.16155,1.16165,58800000.0
2009-07-02 22:35:00,1.16165,1.1617,1.1615,1.16165,21000000.0
2009-07-02 22:36:00,1.16185,1.16185,1.16185,1.16185,1000000.0
2009-07-02 22:37:00,1.16185,1.16185,1.1618,1.1618,5000000.0
2009-07-02 22:38:00,1.1617,1.16185,1.1617,1.1618,8400000.0
2009-07-02 22:39:00,1.1619,1.16195,1.16185,1.16185,6000000.0
2009-07-02 22:40:00,1.1618,1.1619,1.16175,1.1619,28600000.0
2009-07-02 22:41:00,1.1619,1.16195,1.1619,1.1619,4000000.0
2009-07-02 22:42:00,1.16185,1.1619,1.1618,1.1618,13400000.0
2009-07-02 22:43:00,1.1618,1.1618,1.1618,1.1618,3600000.0
2009-07-02 22:44:00,1.1617,1.1617,1.1615,1.16155,49000000.0
2009-07-02 22:45:00,1.16155,1.1617,1.1614,1.1615,46200000.0
2009-07-02 22:46:00,1.1615,1.1615,1.1615,1.1615,1000000.0
2009-07-02 22:47:00,1.1616,1.1616,1.1616,1.1616,1000000.0
2009-07-02 22:48:00,1.16142,1.16157,1.1614,1.16157,135400000.0
2009-07-02 22:49:00,1.1616,1.1616,1.1616,1.1616,1000000.0
2009-07-02 22:50:00,1.1616,1.1616,1.1616,1.1616,3000000.0
2009-07-02 22:51:00,1.1617,1.1617,1.1617,1.1617,1000000.0
2009-07-02 22:52:00,1.1616,1.16175,1.16155,1.16165,14800000.0
2009-07-02 22:53:00,1.1617,1.16175,1.1617,1.1617,15800000.0
2009-07-02 22:54:00,1.1618,1.1618,1.16175,1.1618,11400000.0
2009-07-02 22:55:00,1.16175,1.16235,1.16175,1.16195,85000000.0
2009-07-02 22:56:00,1.16195,1.1624,1.16195,1.16195,130600004.0
2009-07-02 22:57:00,1.16245,1.16265,1.16235,1.1626,114400000.0
2009-07-02 22:58:00,1.16255,1.16295,1.1625,1.1625,185000000.0
2009-07-02 22:59:00,1.16255,1.1631,1.1624,1.1627,179400000.0
2009-07-02 23:00:00,1.1627,1.16275,1.1625,1.16265,53000000.0
2009-07-02 23:01:00,1.1625,1.16271,1.162,1.16253,76000000.0
2009-07-02 23:02:00,1.16245,1.16245,1.16179,1.16183,130600000.0
2009-07-02 23:03:00,1.1619,1.16195,1.16175,1.16185,25000000.0
2009-07-02 23:04:00,1.1617,1.16192,1.16159,1.16161,351400018.0
2009-07-02 23:05:00,1.1618,1.1621,1.1618,1.162,21600000.0
2009-07-02 23:06:00,1.1619,1.1619,1.16135,1.1616,47000000.0
2009-07-02 23:07:00,1.1617,1.16185,1.1615,1.1616,21400000.0
2009-07-02 23:08:00,1.1617,1.16175,1.1615,1.16175,10400000.0
2009-07-02 23:09:00,1.16185,1.16185,1.16185,1.16185,1000000.0
2009-07-02 23:10:00,1.1618,1.16185,1.1618,1.16185,3000000.0
2009-07-02 23:11:00,1.1616,1.16175,1.1615,1.16175,16200000.0
2009-07-02 23:12:00,1.16175,1.16175,1.16125,1.1613,36600000.0
2009-07-02 23:13:00,1.16145,1.16145,1.16145,1.16145,1600000.0
2009-07-02 23:14:00,1.1615,1.1615,1.1615,1.1615,2000000.0
2009-07-02 23:15:00,1.16137,1.16141,1.16129,1.16129,504000020.0
2009-07-02 23:16:00,1.1614,1.16155,1.1613,1.16155,34800000.0
2009-07-02 23:17:00,1.1615,1.1615,1.1615,1.1615,1000000.0
2009-07-02 23:18:00,1.16145,1.1618,1.16125,1.1613,113200000.0
2009-07-02 23:19:00,1.16125,1.1621,1.1612,1.1617,57400000.0
2009-07-02 23:20:00,1.1617,1.1617,1.1612,1.1612,17000000.0
2009-07-02 23:21:00,1.1611,1.1615,1.16105,1.16125,35000000.0
2009-07-02 23:22:00,1.16135,1.16195,1.16135,1.16195,13800000.0
2009-07-02 23:23:00,1.1619,1.16245,1.1619,1.1623,26200000.0
2009-07-02 23:24:00,1.1621,1.16365,1.1621,1.16285,77800000.0
2009-07-02 23:25:00,1.1628,1.1628,1.1627,1.1627,14200000.0
2009-07-02 23:26:00,1.1633,1.1633,1.16265,1.163,27400000.0
2009-07-02 23:27:00,1.163,1.1631,1.163,1.1631,10600000.0
2009-07-02 23:28:00,1.16297,1.16307,1.16293,1.16307,202600000.0
2009-07-02 23:29:00,1.1632,1.1633,1.1632,1.1633,5400000.0
2009-07-02 23:30:00,1.1633,1.16335,1.1633,1.16335,3800000.0
2009-07-02 23:31:00,1.16335,1.16355,1.16325,1.16325,38800000.0
2009-07-02 23:32:00,1.16304,1.16319,1.16274,1.163,36200000.0
2009-07-02 23:33:00,1.1632,1.16325,1.16315,1.16325,10000000.0
2009-07-02 23:34:00,1.16298,1.1631,1.16295,1.16298,17600000.0
2009-07-02 23:35:00,1.16311,1.16319,1.16292,1.16292,19600000.0
2009-07-02 23:36:00,1.16316,1.16327,1.16316,1.16326,9400000.0
2009-07-02 23:37:00,1.16321,1.16321,1.16305,1.16305,14800000.0
2009-07-02 23:38:00,1.16298,1.16327,1.16298,1.16327,31600000.0
2009-07-02 23:39:00,1.16316,1.16325,1.16304,1.16322,28600000.0
2009-07-02 23:40:00,1.16325,1.16325,1.16315,1.16315,23400000.0
2009-07-02 23:41:00,1.16315,1.16335,1.16315,1.16335,22500000.0
2009-07-02 23:42:00,1.16313,1.16329,1.1631,1.16323,124199998.0
2009-07-02 23:43:00,1.16345,1.1635,1.1634,1.1634,11400000.0
2009-07-02 23:44:00,1.1633,1.16355,1.16295,1.16355,89400000.0
2009-07-02 23:45:00,1.16325,1.16325,1.1629,1.163,3400000.0
2009-07-02 23:46:00,1.1629,1.1629,1.1624,1.16245,56000000.0
2009-07-02 23:47:00,1.1626,1.16335,1.16255,1.16335,58200000.0
2009-07-02 23:48:00,1.16345,1.16345,1.16315,1.1633,24400000.0
2009-07-02 23:49:00,1.1634,1.1634,1.1634,1.1634,1000000.0
2009-07-02 23:50:00,1.16325,1.1634,1.16325,1.1634,4200000.0
2009-07-02 23:51:00,1.16313,1.16327,1.16304,1.16323,71400002.0
2009-07-02 23:52:00,1.16335,1.16345,1.16335,1.16345,2000000.0
2009-07-02 23:53:00,1.1632,1.16326,1.16304,1.16314,49000000.0
2009-07-02 23:54:00,1.1634,1.1634,1.1634,1.1634,1000000.0
2009-07-02 23:55:00,1.1633,1.16345,1.16325,1.1634,13400000.0
2009-07-02 23:56:00,1.16325,1.16355,1.16325,1.16355,6200000.0
2009-07-02 23:57:00,1.1637,1.1637,1.1637,1.1637,4000000.0
2009-07-02 23:58:00,1.16335,1.16343,1.1633,1.16341,145400000.0
2009-07-02 23:59:00,1.1637,1.1637,1.1635,1.1635,2000000.0
2009-07-03 00:00:00,1.1635,1.1635,1.1624,1.1624,16200000.0
2009-07-03 00:01:00,1.1624,1.16275,1.16235,1.16255,56200000.0
2009-07-03 00:02:00,1.1626,1.1628,1.1625,1.1625,90000000.0
2009-07-03 00:03:00,1.1625,1.1627,1.1625,1.1626,67200000.0
2009-07-03 00:04:00,1.1626,1.1626,1.1626,1.1626,17200000.0
2009-07-03 00:05:00,1.1626,1.1626,1.1625,1.1625,21000000.0
2009-07-03 00:06:00,1.16265,1.1632,1.16265,1.1632,7600000.0
2009-07-03 00:07:00,1.16335,1.1636,1.16285,1.163,12200000.0
2009-07-03 00:08:00,1.163,1.163,1.163,1.163,7000000.0
2009-07-03 00:09:00,1.163,1.1634,1.1626,1.1634,31800000.0
2009-07-03 00:10:00,1.16335,1.1635,1.1632,1.16345,29000000.0
2009-07-03 00:11:00,1.16345,1.16345,1.1628,1.1628,33800000.0
2009-07-03 00:12:00,1.16235,1.163,1.16235,1.163,8200000.0
2009-07-03 00:13:00,1.163,1.1631,1.163,1.1631,11000000.0
2009-07-03 00:14:00,1.16315,1.16315,1.16295,1.16305,12800000.0
2009-07-03 00:15:00,1.16305,1.16305,1.163,1.163,15600000.0
2009-07-03 00:16:00,1.16307,1.16307,1.1626,1.16263,58000000.0
2009-07-03 00:17:00,1.163,1.163,1.16295,1.16295,5800000.0
2009-07-03 00:18:00,1.16295,1.163,1.16295,1.16295,101600000.0
2009-07-03 00:19:00,1.16295,1.16295,1.16295,1.16295,54400000.0
2009-07-03 00:20:00,1.16295,1.16295,1.16295,1.16295,22800000.0
2009-07-03 00:21:00,1.16284,1.16288,1.16273,1.16288,60000000.0
2009-07-03 00:22:00,1.16295,1.16295,1.16295,1.16295,22800000.0
2009-07-03 00:23:00,1.16277,1.16282,1.16273,1.16277,53800000.0
2009-07-03 00:24:00,1.1631,1.1631,1.1631,1.1631,2000000.0
2009-07-03 00:25:00,1.16264,1.16286,1.16264,1.16286,4400000.0
2009-07-03 00:26:00,1.16278,1.16281,1.16254,1.16254,47000000.0
2009-07-03 00:27:00,1.1629,1.16295,1.1629,1.16295,18800000.0
2009-07-03 00:28:00,1.16295,1.16295,1.16295,1.16295,10800000.0
2009-07-03 00:29:00,1.16315,1.16325,1.163,1.16315,109000000.0
2009-07-03 00:30:00,1.1632,1.1632,1.1632,1.1632,1000000.0
2009-07-03 00:31:00,1.1636,1.16375,1.1632,1.1634,34600000.0
2009-07-03 00:32:00,1.1634,1.1634,1.1632,1.1632,18600000.0
2009-07-03 00:33:00,1.1633,1.1633,1.1632,1.1632,9800000.0
2009-07-03 00:34:00,1.1632,1.1633,1.1632,1.1633,7800000.0
2009-07-03 00:35:00,1.1633,1.1633,1.1632,1.1633,37600000.0
2009-07-03 00:36:00,1.1633,1.1633,1.1632,1.1632,21200000.0
2009-07-03 00:37:00,1.1633,1.1633,1.1633,1.1633,5000000.0
2009-07-03 00:38:00,1.1632,1.1633,1.1632,1.1633,37400000.0
2009-07-03 00:39:00,1.1633,1.1633,1.1632,1.1632,54000000.0
2009-07-03 00:40:00,1.1633,1.1633,1.1632,1.1632,22200000.0
2009-07-03 00:41:00,1.1633,1.1633,1.1633,1.1633,3000000.0
2009-07-03 00:42:00,1.1632,1.1633,1.1632,1.1633,7200000.0
2009-07-03 00:43:00,1.1633,1.1633,1.1632,1.1633,12000000.0
2009-07-03 00:44:00,1.16345,1.16345,1.16345,1.16345,4000000.0
2009-07-03 00:45:00,1.16345,1.1636,1.16345,1.16345,13400000.0
2009-07-03 00:46:00,1.16365,1.16365,1.1635,1.1635,39400000.0
2009-07-03 00:47:00,1.1635,1.16355,1.1635,1.1635,5600000.0
2009-07-03 00:48:00,1.1635,1.1635,1.16325,1.1633,10200000.0
2009-07-03 00:49:00,1.1633,1.1635,1.1633,1.1634,12000000.0
2009-07-03 00:50:00,1.1633,1.1633,1.1632,1.16325,39200000.0
2009-07-03 00:51:00,1.1633,1.1633,1.1632,1.1633,34200000.0
2009-07-03 00:52:00,1.1633,1.1634,1.1633,1.1634,6000000.0
2009-07-03 00:53:00,1.1634,1.1634,1.1632,1.1632,11600000.0
2009-07-03 00:54:00,1.1632,1.1633,1.1632,1.1633,16800000.0
2009-07-03 00:55:00,1.1633,1.16355,1.1632,1.16355,95000000.0
2009-07-03 00:56:00,1.1637,1.16375,1.16355,1.1637,58600000.0
2009-07-03 00:57:00,1.16375,1.16375,1.1635,1.1635,67000000.0
2009-07-03 00:58:00,1.16355,1.16355,1.16355,1.16355,43200000.0
2009-07-03 00:59:00,1.16355,1.16355,1.16355,1.16355,17400000.0
2009-07-03 01:00:00,1.16355,1.16355,1.16355,1.16355,39000000.0
2009-07-03 01:01:00,1.16323,1.16336,1.16309,1.16335,97200000.0
2009-07-03 01:02:00,1.16355,1.16355,1.16355,1.16355,24600000.0
2009-07-03 01:03:00,1.16355,1.16355,1.16355,1.16355,52800000.0
2009-07-03 01:04:00,1.16355,1.16355,1.16355,1.16355,19200000.0
2009-07-03 01:05:00,1.16327,1.16349,1.16307,1.16311,73800000.0
2009-07-03 01:06:00,1.16317,1.16348,1.16317,1.16348,43800000.0
2009-07-03 01:07:00,1.16355,1.16355,1.16355,1.16355,57000000.0
2009-07-03 01:08:00,1.16345,1.16345,1.16315,1.16315,19600000.0
2009-07-03 01:09:00,1.16302,1.16346,1.16292,1.16346,16200000.0
2009-07-03 01:10:00,1.16315,1.16315,1.16315,1.16315,6400000.0
2009-07-03 01:11:00,1.16314,1.16363,1.16314,1.16363,25200000.0
2009-07-03 01:12:00,1.16312,1.16319,1.16308,1.16316,25200000.0
2009-07-03 01:13:00,1.16315,1.16315,1.1624,1.16285,26400000.0
2009-07-03 01:14:00,1.16295,1.16295,1.16295,1.16295,6400000.0
2009-07-03 01:15:00,1.16295,1.16295,1.16295,1.16295,11400000.0
2009-07-03 01:16:00,1.16292,1.16303,1.16292,1.16303,21600000.0
2009-07-03 01:17:00,1.16295,1.163,1.16295,1.163,51400000.0
2009-07-03 01:18:00,1.1631,1.1632,1.1631,1.1632,9800000.0
2009-07-03 01:19:00,1.16325,1.1635,1.16325,1.16325,66600000.0
2009-07-03 01:20:00,1.16335,1.16345,1.16335,1.16335,53800000.0
2009-07-03 01:21:00,1.16335,1.16335,1.16335,1.16335,22800000.0
2009-07-03 01:22:00,1.16335,1.16335,1.16335,1.16335,30400000.0
2009-07-03 01:23:00,1.16335,1.16345,1.16335,1.16345,49800000.0
2009-07-03 01:24:00,1.16345,1.16345,1.16335,1.16335,49600000.0
2009-07-03 01:25:00,1.16335,1.16345,1.16335,1.16335,30400000.0
2009-07-03 01:26:00,1.16335,1.16335,1.16235,1.16265,115200000.0
2009-07-03 01:27:00,1.16265,1.16265,1.16265,1.16265,1600000.0
2009-07-03 01:28:00,1.1626,1.1626,1.1626,1.1626,5400000.0
2009-07-03 01:29:00,1.1626,1.1626,1.16255,1.16255,49800000.0
2009-07-03 01:30:00,1.16255,1.16255,1.16255,1.16255,6400000.0
2009-07-03 01:31:00,1.1627,1.16275,1.16235,1.1625,42800000.0
2009-07-03 01:32:00,1.16255,1.1626,1.1624,1.1626,8000000.0
2009-07-03 01:33:00,1.1624,1.16265,1.1624,1.16265,11000000.0
2009-07-03 01:34:00,1.16265,1.16265,1.1623,1.1623,11000000.0
2009-07-03 01:35:00,1.1624,1.1626,1.1624,1.1626,18400000.0
2009-07-03 01:36:00,1.16247,1.16247,1.1621,1.16245,110200000.0
2009-07-03 01:37:00,1.1624,1.1624,1.1624,1.1624,3800000.0
2009-07-03 01:38:00,1.16255,1.1626,1.16255,1.1626,7000000.0
2009-07-03 01:39:00,1.1626,1.1626,1.1626,1.1626,10000000.0
2009-07-03 01:40:00,1.1626,1.1626,1.1625,1.1626,11000000.0
2009-07-03 01:41:00,1.1626,1.16265,1.1624,1.1625,13800000.0
2009-07-03 01:42:00,1.1625,1.1628,1.1625,1.16265,74000000.0
2009-07-03 01:43:00,1.16265,1.163,1.16265,1.163,31400000.0
2009-07-03 01:44:00,1.1628,1.1628,1.16255,1.1626,28800000.0
2009-07-03 01:45:00,1.1626,1.1626,1.16255,1.16255,4600000.0
2009-07-03 01:46:00,1.1626,1.1626,1.16255,1.1626,15600000.0
2009-07-03 01:47:00,1.16265,1.1627,1.16265,1.1627,17800000.0
2009-07-03 01:48:00,1.1627,1.1627,1.1625,1.1626,21800000.0
2009-07-03 01:49:00,1.1626,1.16275,1.1625,1.16275,17800000.0
2009-07-03 01:50:00,1.16285,1.1629,1.16285,1.1629,13000000.0
2009-07-03 01:51:00,1.16285,1.1629,1.16285,1.16285,8000000.0
2009-07-03 01:52:00,1.16285,1.1629,1.16275,1.1628,52000000.0
2009-07-03 01:53:00,1.16275,1.1628,1.16275,1.1628,696600000.0
2009-07-03 01:54:00,1.16275,1.1628,1.1627,1.1628,228600000.0
2009-07-03 01:55:00,1.1628,1.1628,1.16275,1.16275,58400000.0
2009-07-03 01:56:00,1.16241,1.16251,1.16219,1.16247,18400000.0
2009-07-03 01:57:00,1.1628,1.1628,1.1625,1.16265,82600000.0
2009-07-03 01:58:00,1.1626,1.1626,1.1625,1.1626,33800000.0
2009-07-03 01:59:00,1.16275,1.16275,1.16275,1.16275,81600000.0
2009-07-03 02:00:00,1.16275,1.1628,1.16275,1.1628,147800000.0
2009-07-03 02:01:00,1.1628,1.16285,1.16275,1.16275,101200000.0
2009-07-03 02:02:00,1.16285,1.1629,1.16285,1.16285,131600000.0
2009-07-03 02:03:00,1.16285,1.16295,1.16285,1.16295,106200000.0
2009-07-03 02:04:00,1.16285,1.16285,1.1624,1.1625,158000000.0
2009-07-03 02:05:00,1.1625,1.1625,1.1625,1.1625,11400000.0
2009-07-03 02:06:00,1.1625,1.16255,1.16245,1.16255,74000000.0
2009-07-03 02:07:00,1.16255,1.16255,1.16255,1.16255,21000000.0
2009-07-03 02:08:00,1.16255,1.16255,1.16255,1.16255,14000000.0
2009-07-03 02:09:00,1.16255,1.16255,1.16255,1.16255,7000000.0
2009-07-03 02:10:00,1.16255,1.16255,1.16255,1.16255,28000000.0
2009-07-03 02:11:00,1.16238,1.16247,1.16227,1.16243,147800000.0
2009-07-03 02:12:00,1.16255,1.16255,1.16255,1.16255,7000000.0
2009-07-03 02:13:00,1.16255,1.1626,1.16255,1.1626,22400000.0
2009-07-03 02:14:00,1.16219,1.16257,1.16219,1.16257,72000000.0
2009-07-03 02:15:00,1.1626,1.1626,1.1626,1.1626,1000000.0
2009-07-03 02:16:00,1.1626,1.1626,1.1626,1.1626,4800000.0
2009-07-03 02:17:00,1.1626,1.1626,1.1626,1.1626,3800000.0
2009-07-03 02:18:00,1.1626,1.1626,1.1625,1.16255,33000000.0
2009-07-03 02:19:00,1.16255,1.16255,1.1625,1.16255,27800000.0
2009-07-03 02:20:00,1.16231,1.16255,1.16224,1.1624,19400000.0
2009-07-03 02:21:00,1.1626,1.1626,1.16255,1.1626,50000000.0
2009-07-03 02:22:00,1.1626,1.1626,1.1626,1.1626,65200000.0
2009-07-03 02:23:00,1.1626,1.1626,1.1626,1.1626,17200000.0
2009-07-03 02:24:00,1.1626,1.1626,1.1626,1.1626,24800000.0
2009-07-03 02:25:00,1.1626,1.1627,1.16245,1.16255,78600000.0
2009-07-03 02:26:00,1.1623,1.16238,1.16201,1.16238,39800000.0
2009-07-03 02:27:00,1.16205,1.16234,1.16203,1.1623,75000000.0
2009-07-03 02:28:00,1.16255,1.1626,1.16255,1.16255,18800000.0
2009-07-03 02:29:00,1.1626,1.1626,1.1626,1.1626,5000000.0
2009-07-03 02:30:00,1.1626,1.1626,1.1624,1.1624,26200000.0
2009-07-03 02:31:00,1.1624,1.16245,1.16215,1.16215,168600000.0
2009-07-03 02:32:00,1.16215,1.1622,1.16215,1.1622,11400000.0
2009-07-03 02:33:00,1.16215,1.16215,1.1619,1.162,157400000.0
2009-07-03 02:34:00,1.16188,1.16188,1.16154,1.16164,4600000.0
2009-07-03 02:35:00,1.1614,1.16178,1.1614,1.16178,9600000.0
2009-07-03 02:36:00,1.16175,1.16175,1.16175,1.16175,11200000.0
2009-07-03 02:37:00,1.16172,1.16185,1.16142,1.16147,20000000.0
2009-07-03 02:38:00,1.16153,1.16158,1.16148,1.1615,64600000.0
2009-07-03 02:39:00,1.1614,1.16193,1.1614,1.16169,65600000.0
2009-07-03 02:40:00,1.16175,1.16175,1.16165,1.1617,30600000.0
2009-07-03 02:41:00,1.1617,1.1618,1.1617,1.1618,49800000.0
2009-07-03 02:42:00,1.16175,1.16195,1.16175,1.16195,29000000.0
2009-07-03 02:43:00,1.162,1.16205,1.16175,1.1618,17000000.0
2009-07-03 02:44:00,1.1618,1.162,1.1618,1.162,18400000.0
2009-07-03 02:45:00,1.16195,1.16195,1.16195,1.16195,48000000.0
2009-07-03 02:46:00,1.16195,1.162,1.16195,1.162,22000000.0
2009-07-03 02:47:00,1.16179,1.1619,1.16169,1.16188,48200000.0
2009-07-03 02:48:00,1.162,1.162,1.16195,1.162,18000000.0
2009-07-03 02:49:00,1.162,1.162,1.16195,1.16195,36200000.0
2009-07-03 02:50:00,1.16195,1.16195,1.1612,1.1612,60400000.0
2009-07-03 02:51:00,1.1612,1.1617,1.1612,1.1617,23200000.0
2009-07-03 02:52:00,1.1617,1.1617,1.1617,1.1617,6400000.0
2009-07-03 02:53:00,1.1617,1.1617,1.16115,1.1613,22000000.0
2009-07-03 02:54:00,1.1613,1.1613,1.1612,1.1613,37600000.0
2009-07-03 02:55:00,1.1613,1.1614,1.1613,1.1614,36400000.0
2009-07-03 02:56:00,1.1614,1.1614,1.1614,1.1614,11200000.0
2009-07-03 02:57:00,1.1614,1.1614,1.1614,1.1614,6400000.0
2009-07-03 02:58:00,1.1614,1.1614,1.1614,1.1614,16000000.0
2009-07-03 02:59:00,1.1614,1.1614,1.1614,1.1614,3200000.0
2009-07-03 03:00:00,1.1614,1.1614,1.1613,1.1613,9600000.0
2009-07-03 03:01:00,1.1613,1.1613,1.1613,1.1613,4800000.0
2009-07-03 03:02:00,1.1613,1.16145,1.1613,1.16145,52000000.0
2009-07-03 03:03:00,1.16145,1.1615,1.1612,1.1615,62800000.0
2009-07-03 03:04:00,1.1614,1.1617,1.1614,1.1616,37400000.0
2009-07-03 03:05:00,1.16165,1.1618,1.1613,1.1614,66400000.0
2009-07-03 03:06:00,1.1617,1.1618,1.16145,1.1618,44700000.0
2009-07-03 03:07:00,1.1618,1.1618,1.1617,1.1618,13000000.0
2009-07-03 03:08:00,1.1618,1.1618,1.1617,1.1617,18800000.0
2009-07-03 03:09:00,1.1617,1.1618,1.1616,1.1616,35800000.0
2009-07-03 03:10:00,1.1616,1.1617,1.1616,1.1617,29400000.0
2009-07-03 03:11:00,1.16165,1.1617,1.16165,1.1617,13400000.0
2009-07-03 03:12:00,1.1618,1.162,1.1618,1.1619,10000000.0
2009-07-03 03:13:00,1.16175,1.1618,1.1617,1.1618,156800000.0
2009-07-03 03:14:00,1.1619,1.162,1.1619,1.162,6000000.0
2009-07-03 03:15:00,1.162,1.162,1.162,1.162,9000000.0
2009-07-03 03:16:00,1.162,1.162,1.1618,1.1619,58000000.0
2009-07-03 03:17:00,1.1619,1.1619,1.1619,1.1619,13200000.0
2009-07-03 03:18:00,1.1619,1.16235,1.1619,1.16235,107599997.0
2009-07-03 03:19:00,1.1624,1.1625,1.1624,1.1625,28600000.0
2009-07-03 03:20:00,1.1624,1.16255,1.1623,1.1623,66400000.0
2009-07-03 03:21:00,1.1623,1.1624,1.1623,1.1624,23800000.0
2009-07-03 03:22:00,1.1624,1.1624,1.1622,1.1624,105999998.0
2009-07-03 03:23:00,1.16245,1.1629,1.16225,1.1627,189600000.0
2009-07-03 03:24:00,1.1628,1.16295,1.16215,1.16295,61600000.0
2009-07-03 03:25:00,1.163,1.163,1.16245,1.1625,29400000.0
2009-07-03 03:26:00,1.1625,1.16265,1.16195,1.1622,31200000.0
2009-07-03 03:27:00,1.1622,1.1622,1.1622,1.1622,16200000.0
2009-07-03 03:28:00,1.1622,1.1622,1.16215,1.1622,11600000.0
2009-07-03 03:29:00,1.16215,1.1622,1.16215,1.1622,10000000.0
2009-07-03 03:30:00,1.16215,1.1622,1.16215,1.1622,10000000.0
2009-07-03 03:31:00,1.16206,1.16206,1.16183,1.16183,185000000.0
2009-07-03 03:32:00,1.16215,1.1624,1.1621,1.1622,51600000.0
2009-07-03 03:33:00,1.1622,1.1622,1.1622,1.1622,18400000.0
2009-07-03 03:34:00,1.1622,1.1622,1.1622,1.1622,15600000.0
2009-07-03 03:35:00,1.1622,1.1622,1.16215,1.1622,68200000.0
2009-07-03 03:36:00,1.1622,1.1622,1.162,1.162,51400000.0
2009-07-03 03:37:00,1.162,1.162,1.1615,1.1617,57600000.0
2009-07-03 03:38:00,1.1617,1.1617,1.1616,1.1616,7800000.0
2009-07-03 03:39:00,1.1616,1.1616,1.16115,1.16115,27800000.0
2009-07-03 03:40:00,1.16115,1.16115,1.1609,1.16095,103000000.0
2009-07-03 03:41:00,1.16078,1.1611,1.16073,1.16083,28200000.0
2009-07-03 03:42:00,1.16095,1.1611,1.16095,1.161,24600000.0
2009-07-03 03:43:00,1.1611,1.1611,1.1611,1.1611,7400000.0
2009-07-03 03:44:00,1.16111,1.16128,1.16072,1.16072,97400000.0
2009-07-03 03:45:00,1.16115,1.16115,1.16095,1.161,43600000.0
2009-07-03 03:46:00,1.161,1.161,1.16095,1.161,57000000.0
2009-07-03 03:47:00,1.161,1.1611,1.161,1.1611,18200000.0
2009-07-03 03:48:00,1.1611,1.1611,1.16095,1.161,31800000.0
2009-07-03 03:49:00,1.161,1.161,1.16095,1.161,17000000.0
2009-07-03 03:50:00,1.161,1.161,1.16055,1.1606,32800000.0
2009-07-03 03:51:00,1.1606,1.1606,1.16055,1.16055,65800000.0
2009-07-03 03:52:00,1.16055,1.1606,1.16055,1.16055,86200000.0
2009-07-03 03:53:00,1.1608,1.1608,1.16075,1.16075,7000000.0
2009-07-03 03:54:00,1.16075,1.16075,1.16015,1.16015,68600000.0
2009-07-03 03:55:00,1.1601,1.1602,1.1601,1.1601,26600000.0
2009-07-03 03:56:00,1.1601,1.1602,1.1601,1.1601,40200000.0
2009-07-03 03:57:00,1.1601,1.1601,1.1595,1.1595,46400000.0
2009-07-03 03:58:00,1.1595,1.1598,1.1595,1.1595,13800000.0
2009-07-03 03:59:00,1.15965,1.15965,1.159,1.15915,32000000.0
2009-07-03 04:00:00,1.1594,1.1596,1.1594,1.15945,31600000.0
2009-07-03 04:01:00,1.1595,1.1595,1.15945,1.15945,10000000.0
2009-07-03 04:02:00,1.1595,1.1595,1.15945,1.15945,10000000.0
2009-07-03 04:03:00,1.1595,1.1595,1.1595,1.1595,1000000.0
2009-07-03 04:04:00,1.15945,1.1595,1.15945,1.1595,12000000.0
2009-07-03 04:05:00,1.15945,1.1595,1.15915,1.15935,37600000.0
2009-07-03 04:06:00,1.1594,1.1595,1.15915,1.15935,33800000.0
2009-07-03 04:07:00,1.15915,1.15935,1.15915,1.15915,11200000.0
2009-07-03 04:08:00,1.15935,1.15935,1.15915,1.15915,15000000.0
2009-07-03 04:09:00,1.1592,1.1594,1.1592,1.1594,13600000.0
2009-07-03 04:10:00,1.1592,1.1593,1.1592,1.1593,9000000.0
2009-07-03 04:11:00,1.1593,1.1593,1.15925,1.15925,14600000.0
2009-07-03 04:12:00,1.15925,1.15925,1.15925,1.15925,4000000.0
2009-07-03 04:13:00,1.15925,1.15945,1.15925,1.15945,10000000.0
2009-07-03 04:14:00,1.15935,1.15945,1.1592,1.1592,75000000.0
2009-07-03 04:15:00,1.1592,1.1592,1.15915,1.15915,14200000.0
2009-07-03 04:16:00,1.15915,1.15915,1.1591,1.15915,16000000.0
2009-07-03 04:17:00,1.15915,1.1593,1.15915,1.1593,21000000.0
2009-07-03 04:18:00,1.1592,1.1592,1.1592,1.1592,1000000.0
2009-07-03 04:19:00,1.15915,1.1593,1.15915,1.1593,34400000.0
2009-07-03 04:20:00,1.15896,1.15902,1.15864,1.15882,41600000.0
2009-07-03 04:21:00,1.15915,1.15915,1.15915,1.15915,18000000.0
2009-07-03 04:22:00,1.15915,1.1593,1.15915,1.15925,35000000.0
2009-07-03 04:23:00,1.15925,1.15925,1.1591,1.15925,14400000.0
2009-07-03 04:24:00,1.1591,1.1591,1.1591,1.1591,12400000.0
2009-07-03 04:25:00,1.1591,1.15995,1.1591,1.15985,170600000.0
2009-07-03 04:26:00,1.15985,1.16005,1.15985,1.15995,28500000.0
2009-07-03 04:27:00,1.15995,1.1601,1.15995,1.1601,47000000.0
2009-07-03 04:28:00,1.1601,1.1602,1.1601,1.1601,13800000.0
2009-07-03 04:29:00,1.1602,1.1602,1.1601,1.1601,4400000.0
2009-07-03 04:30:00,1.1601,1.1601,1.1601,1.1601,13000000.0
2009-07-03 04:31:00,1.1601,1.1602,1.1601,1.1602,14000000.0
2009-07-03 04:32:00,1.1602,1.1602,1.1601,1.1602,7000000.0
2009-07-03 04:33:00,1.1603,1.1604,1.16025,1.1603,55200000.0
2009-07-03 04:34:00,1.1603,1.1604,1.16025,1.1603,106000000.0
2009-07-03 04:35:00,1.16035,1.16035,1.16025,1.16025,56400000.0
2009-07-03 04:36:00,1.16025,1.16025,1.16005,1.16005,144000000.0
2009-07-03 04:37:00,1.16005,1.16005,1.16005,1.16005,45600000.0
2009-07-03 04:38:00,1.16005,1.1601,1.16005,1.16005,49800000.0
2009-07-03 04:39:00,1.16005,1.16005,1.15995,1.15995,69600000.0
2009-07-03 04:40:00,1.15995,1.15995,1.15975,1.15985,21000000.0
2009-07-03 04:41:00,1.15985,1.15985,1.1598,1.1598,17600000.0
2009-07-03 04:42:00,1.1598,1.1598,1.1598,1.1598,9400000.0
2009-07-03 04:43:00,1.1597,1.1598,1.1597,1.1598,5400000.0
2009-07-03 04:44:00,1.1598,1.16005,1.1597,1.1598,40600000.0
2009-07-03 04:45:00,1.1598,1.1598,1.15975,1.15975,16000000.0
2009-07-03 04:46:00,1.1598,1.1598,1.1598,1.1598,4800000.0
2009-07-03 04:47:00,1.1596,1.1598,1.1596,1.1598,22600000.0
2009-07-03 04:48:00,1.1598,1.1598,1.15955,1.15955,13000000.0
2009-07-03 04:49:00,1.1596,1.15975,1.15945,1.1595,52400000.0
2009-07-03 04:50:00,1.1595,1.1595,1.15945,1.15945,27400000.0
2009-07-03 04:51:00,1.15945,1.1595,1.15945,1.15945,28000000.0
2009-07-03 04:52:00,1.15945,1.15945,1.15945,1.15945,52000000.0
2009-07-03 04:53:00,1.15945,1.15945,1.15945,1.15945,20000000.0
2009-07-03 04:54:00,1.15945,1.15945,1.15945,1.15945,56800000.0
2009-07-03 04:55:00,1.15945,1.1595,1.15945,1.15945,87000000.0
2009-07-03 04:56:00,1.15945,1.1597,1.15945,1.1597,114800000.0
2009-07-03 04:57:00,1.15945,1.15945,1.15945,1.15945,30400000.0
2009-07-03 04:58:00,1.15945,1.1595,1.15945,1.1595,16800000.0
2009-07-03 04:59:00,1.1595,1.1595,1.15945,1.1595,19800000.0
2009-07-03 05:00:00,1.15945,1.15945,1.1594,1.1594,9600000.0
2009-07-03 05:01:00,1.1594,1.1596,1.15935,1.1596,40400000.0
2009-07-03 05:02:00,1.15945,1.15965,1.15935,1.15965,17600000.0
2009-07-03 05:03:00,1.1595,1.15965,1.1595,1.1595,15400000.0
2009-07-03 05:04:00,1.15907,1.15949,1.15907,1.15914,85600000.0
2009-07-03 05:05:00,1.15965,1.15965,1.15945,1.15945,31600000.0
2009-07-03 05:06:00,1.15933,1.1594,1.15913,1.15913,33200000.0
2009-07-03 05:07:00,1.1595,1.1595,1.1595,1.1595,1000000.0
2009-07-03 05:08:00,1.1595,1.1595,1.15945,1.15945,4600000.0
2009-07-03 05:09:00,1.1595,1.1595,1.1595,1.1595,2200000.0
2009-07-03 05:10:00,1.1596,1.1597,1.15945,1.1597,8600000.0
2009-07-03 05:11:00,1.1597,1.1597,1.1597,1.1597,2200000.0
2009-07-03 05:12:00,1.1597,1.1597,1.1597,1.1597,3000000.0
2009-07-03 05:13:00,1.1597,1.1597,1.1593,1.1596,8800000.0
2009-07-03 05:14:00,1.1593,1.1593,1.1593,1.1593,3200000.0
2009-07-03 05:15:00,1.1593,1.1597,1.1593,1.15945,9800000.0
2009-07-03 05:16:00,1.1595,1.15965,1.15945,1.1596,42800000.0
2009-07-03 05:17:00,1.1597,1.1599,1.1596,1.1599,25800000.0
2009-07-03 05:18:00,1.15948,1.15973,1.15931,1.15973,102000000.0
2009-07-03 05:19:00,1.15985,1.1599,1.15985,1.15985,25000000.0
2009-07-03 05:20:00,1.15985,1.1599,1.15985,1.1599,26000000.0
2009-07-03 05:21:00,1.15985,1.1599,1.15985,1.15985,60799998.0
2009-07-03 05:22:00,1.1599,1.1599,1.15985,1.15985,35599998.0
2009-07-03 05:23:00,1.15985,1.1599,1.15985,1.1599,38800000.0
2009-07-03 05:24:00,1.15985,1.1599,1.15985,1.1599,17799999.0
2009-07-03 05:25:00,1.15985,1.1599,1.15985,1.1599,40199998.0
2009-07-03 05:26:00,1.1599,1.1599,1.1599,1.1599,5400000.0
2009-07-03 05:27:00,1.1599,1.16005,1.1599,1.16005,9000000.0
2009-07-03 05:28:00,1.15985,1.16005,1.1596,1.1597,32200000.0
2009-07-03 05:29:00,1.15995,1.1601,1.15955,1.15955,10800000.0
2009-07-03 05:30:00,1.1598,1.1599,1.1598,1.1598,13200000.0
2009-07-03 05:31:00,1.1599,1.1599,1.1597,1.1597,25800000.0
2009-07-03 05:32:00,1.15975,1.1599,1.1597,1.1599,98000000.0
2009-07-03 05:33:00,1.15985,1.1599,1.1597,1.1598,40600000.0
2009-07-03 05:34:00,1.1599,1.1601,1.1599,1.16,15800000.0
2009-07-03 05:35:00,1.1601,1.1602,1.16,1.1602,20600000.0
2009-07-03 05:36:00,1.1602,1.1602,1.16,1.1601,24000000.0
2009-07-03 05:37:00,1.1601,1.16015,1.16,1.16015,19000000.0
2009-07-03 05:38:00,1.16015,1.16015,1.16005,1.16005,33000000.0
2009-07-03 05:39:00,1.16005,1.16015,1.16,1.16015,27800000.0
2009-07-03 05:40:00,1.1602,1.1602,1.1602,1.1602,8200000.0
2009-07-03 05:41:00,1.1602,1.1602,1.1601,1.1602,25800000.0
2009-07-03 05:42:00,1.16025,1.1603,1.16025,1.1603,5600000.0
2009-07-03 05:43:00,1.1603,1.1603,1.1603,1.1603,12800000.0
2009-07-03 05:44:00,1.1603,1.16045,1.1603,1.1603,67600000.0
2009-07-03 05:45:00,1.1603,1.1604,1.1603,1.1604,27000000.0
2009-07-03 05:46:00,1.1604,1.1605,1.1603,1.1605,21000000.0
2009-07-03 05:47:00,1.1605,1.1607,1.16045,1.1606,189200000.0
2009-07-03 05:48:00,1.16065,1.1607,1.16065,1.16065,33000000.0
2009-07-03 05:49:00,1.16065,1.1607,1.16065,1.16065,36200000.0
2009-07-03 05:50:00,1.16065,1.16065,1.16065,1.16065,44000000.0
2009-07-03 05:51:00,1.16065,1.16065,1.16065,1.16065,61600000.0
2009-07-03 05:52:00,1.16065,1.16065,1.16065,1.16065,26400000.0
2009-07-03 05:53:00,1.16065,1.1607,1.16065,1.16065,27400000.0
2009-07-03 05:54:00,1.1607,1.1607,1.1601,1.16025,54800000.0
2009-07-03 05:55:00,1.16025,1.16025,1.1601,1.1601,20600000.0
2009-07-03 05:56:00,1.1601,1.1601,1.1601,1.1601,18200000.0
2009-07-03 05:57:00,1.1601,1.1601,1.1601,1.1601,18800000.0
2009-07-03 05:58:00,1.1601,1.1601,1.1601,1.1601,3000000.0
2009-07-03 05:59:00,1.1601,1.1603,1.16005,1.1602,14200000.0
2009-07-03 06:00:00,1.1601,1.1601,1.16,1.16005,26800000.0
2009-07-03 06:01:00,1.16005,1.16005,1.16,1.16,4800000.0
2009-07-03 06:02:00,1.16,1.16,1.16,1.16,2200000.0
2009-07-03 06:03:00,1.15995,1.16003,1.15985,1.1599,51400000.0
2009-07-03 06:04:00,1.16,1.16,1.16,1.16,14400000.0
2009-07-03 06:05:00,1.16,1.16,1.16,1.16,14000000.0
2009-07-03 06:06:00,1.16,1.16,1.16,1.16,11000000.0
2009-07-03 06:07:00,1.16,1.1601,1.16,1.1601,18200000.0
2009-07-03 06:08:00,1.16,1.1601,1.16,1.16,19200000.0
2009-07-03 06:09:00,1.1601,1.1601,1.16,1.16,6400000.0
2009-07-03 06:10:00,1.1601,1.1601,1.16,1.16,15000000.0
2009-07-03 06:11:00,1.16,1.16,1.16,1.16,2000000.0
2009-07-03 06:12:00,1.16,1.16,1.16,1.16,18000000.0
2009-07-03 06:13:00,1.16,1.16,1.15995,1.16,12000000.0
2009-07-03 06:14:00,1.16,1.16,1.1599,1.1599,25800000.0
2009-07-03 06:15:00,1.15985,1.15985,1.1597,1.1597,13000000.0
2009-07-03 06:16:00,1.1597,1.1597,1.1597,1.1597,12200000.0
2009-07-03 06:17:00,1.1597,1.1597,1.1597,1.1597,34800000.0
2009-07-03 06:18:00,1.1597,1.1597,1.1597,1.1597,2000000.0
2009-07-03 06:19:00,1.1597,1.1597,1.1597,1.1597,4000000.0
2009-07-03 06:20:00,1.1597,1.1597,1.1597,1.1597,1000000.0
2009-07-03 06:21:00,1.1597,1.1597,1.1597,1.1597,7000000.0
2009-07-03 06:22:00,1.1597,1.1597,1.15945,1.15945,85600000.0
2009-07-03 06:23:00,1.15945,1.15945,1.15945,1.15945,44800000.0
2009-07-03 06:24:00,1.15945,1.15945,1.15945,1.15945,72000000.0
2009-07-03 06:25:00,1.15945,1.15945,1.15945,1.15945,79200000.0
2009-07-03 06:26:00,1.15937,1.15966,1.15935,1.15938,147100000.0
2009-07-03 06:27:00,1.15945,1.15945,1.15945,1.15945,12000000.0
2009-07-03 06:28:00,1.15945,1.15945,1.15935,1.15935,28800000.0
2009-07-03 06:29:00,1.15935,1.15945,1.15935,1.15935,61600000.0
2009-07-03 06:30:00,1.15935,1.15935,1.15935,1.15935,50400000.0
2009-07-03 06:31:00,1.15935,1.15935,1.1593,1.1593,43600000.0
2009-07-03 06:32:00,1.1593,1.1593,1.1593,1.1593,10000000.0
2009-07-03 06:33:00,1.1593,1.1593,1.1593,1.1593,13000000.0
2009-07-03 06:34:00,1.1593,1.1593,1.1593,1.1593,8000000.0
2009-07-03 06:35:00,1.1593,1.1593,1.1593,1.1593,9000000.0
2009-07-03 06:36:00,1.1593,1.1593,1.15925,1.15925,38000000.0
2009-07-03 06:37:00,1.15925,1.15925,1.15925,1.15925,12000000.0
2009-07-03 06:38:00,1.15925,1.15925,1.15925,1.15925,26400000.0
2009-07-03 06:39:00,1.15925,1.15925,1.15925,1.15925,16800000.0
2009-07-03 06:40:00,1.15925,1.15925,1.15925,1.15925,14400000.0
2009-07-03 06:41:00,1.15925,1.1593,1.15925,1.1593,52800000.0
2009-07-03 06:42:00,1.1593,1.1594,1.1593,1.1593,20000000.0
2009-07-03 06:43:00,1.1593,1.1594,1.15925,1.15925,23000000.0
2009-07-03 06:44:00,1.1593,1.1593,1.1593,1.1593,7000000.0
2009-07-03 06:45:00,1.159,1.1591,1.159,1.159,19800000.0
2009-07-03 06:46:00,1.159,1.1591,1.1589,1.15895,50000000.0
2009-07-03 06:47:00,1.15895,1.1591,1.15895,1.1591,34000000.0
2009-07-03 06:48:00,1.15925,1.1595,1.15905,1.1591,38800000.0
2009-07-03 06:49:00,1.1591,1.1591,1.1591,1.1591,56800000.0
2009-07-03 06:50:00,1.1591,1.1591,1.1591,1.1591,9600000.0
2009-07-03 06:51:00,1.1591,1.1591,1.1591,1.1591,22400000.0
2009-07-03 06:52:00,1.1591,1.15925,1.15905,1.15925,16600000.0
2009-07-03 06:53:00,1.1594,1.1595,1.1594,1.1595,9600000.0
2009-07-03 06:54:00,1.1595,1.1595,1.1595,1.1595,6000000.0
2009-07-03 06:55:00,1.1595,1.1595,1.1595,1.1595,5000000.0
2009-07-03 06:56:00,1.1595,1.1595,1.15915,1.1594,58000000.0
2009-07-03 06:57:00,1.1594,1.1594,1.1594,1.1594,16000000.0
2009-07-03 06:58:00,1.1594,1.1594,1.1594,1.1594,4000000.0
2009-07-03 06:59:00,1.1594,1.15948,1.15928,1.15938,303000000.0
2009-07-03 07:00:00,1.1594,1.1594,1.1594,1.1594,16000000.0
2009-07-03 07:01:00,1.1594,1.1594,1.1594,1.1594,2000000.0
2009-07-03 07:02:00,1.15925,1.1594,1.15918,1.1594,310600000.0
2009-07-03 07:03:00,1.1594,1.1594,1.15935,1.1594,62800000.0
2009-07-03 07:04:00,1.15925,1.15932,1.1592,1.15928,243800000.0
2009-07-03 07:05:00,1.15946,1.15946,1.15921,1.15921,182200000.0
2009-07-03 07:06:00,1.15924,1.15932,1.15891,1.15891,380200000.0
2009-07-03 07:07:00,1.1594,1.1594,1.1594,1.1594,4000000.0
2009-07-03 07:08:00,1.1594,1.1594,1.1594,1.1594,1000000.0
2009-07-03 07:09:00,1.15935,1.15935,1.15917,1.15917,188800000.0
2009-07-03 07:10:00,1.15928,1.15928,1.15891,1.15921,249000000.0
2009-07-03 07:11:00,1.15909,1.15932,1.15909,1.15917,140400000.0
2009-07-03 07:12:00,1.15936,1.15944,1.15926,1.15936,170000000.0
2009-07-03 07:13:00,1.15935,1.15935,1.15935,1.15935,2400000.0
2009-07-03 07:14:00,1.15873,1.15928,1.15873,1.15928,105400000.0
2009-07-03 07:15:00,1.15929,1.15935,1.15921,1.15923,104600000.0
2009-07-03 07:16:00,1.15919,1.15935,1.15919,1.15935,180600000.0
2009-07-03 07:17:00,1.15932,1.1594,1.15932,1.1594,143400000.0
2009-07-03 07:18:00,1.15926,1.15936,1.15926,1.1593,144600000.0
2009-07-03 07:19:00,1.15932,1.15942,1.1593,1.15935,177000000.0
2009-07-03 07:20:00,1.15935,1.1594,1.15935,1.1594,5000000.0
2009-07-03 07:21:00,1.15935,1.15942,1.15932,1.15935,251400001.0
2009-07-03 07:22:00,1.15926,1.15933,1.15913,1.15922,184800000.0
2009-07-03 07:23:00,1.15903,1.15928,1.15903,1.15926,319400000.0
2009-07-03 07:24:00,1.15915,1.15926,1.15877,1.15926,311000000.0
2009-07-03 07:25:00,1.1594,1.1594,1.15935,1.15935,4400000.0
2009-07-03 07:26:00,1.1594,1.1596,1.1594,1.1596,11600000.0
2009-07-03 07:27:00,1.15937,1.15954,1.15919,1.15954,69000000.0
2009-07-03 07:28:00,1.15965,1.15965,1.1593,1.1593,7400000.0
2009-07-03 07:29:00,1.1591,1.15947,1.15909,1.15909,380600000.0
2009-07-03 07:30:00,1.15945,1.15945,1.15945,1.15945,15200000.0
2009-07-03 07:31:00,1.15945,1.15945,1.15945,1.15945,4800000.0
2009-07-03 07:32:00,1.15935,1.15946,1.1593,1.15932,223800000.0
2009-07-03 07:33:00,1.15923,1.1594,1.15915,1.1594,199400000.0
2009-07-03 07:34:00,1.15945,1.1595,1.15945,1.1595,22600000.0
2009-07-03 07:35:00,1.1595,1.1595,1.15945,1.15945,34000000.0
2009-07-03 07:36:00,1.15945,1.15945,1.1594,1.15945,34000000.0
2009-07-03 07:37:00,1.15945,1.15945,1.15925,1.15925,56800000.0
2009-07-03 07:38:00,1.15925,1.15925,1.15905,1.15915,93000000.0
2009-07-03 07:39:00,1.15915,1.15915,1.15895,1.15905,76600000.0
2009-07-03 07:40:00,1.15905,1.15905,1.15875,1.15885,62400000.0
2009-07-03 07:41:00,1.15895,1.15895,1.1587,1.15885,47800000.0
2009-07-03 07:42:00,1.15895,1.159,1.1589,1.159,16600000.0
2009-07-03 07:43:00,1.159,1.15905,1.15895,1.15905,22200000.0
2009-07-03 07:44:00,1.15885,1.159,1.15885,1.15895,13000000.0
2009-07-03 07:45:00,1.159,1.159,1.15895,1.15895,10000000.0
2009-07-03 07:46:00,1.15895,1.159,1.15895,1.159,24000000.0
2009-07-03 07:47:00,1.159,1.15915,1.15895,1.15915,36800000.0
2009-07-03 07:48:00,1.15915,1.15925,1.15915,1.15915,92000000.0
2009-07-03 07:49:00,1.15915,1.15915,1.15915,1.15915,74400000.0
2009-07-03 07:50:00,1.15915,1.15935,1.15905,1.15915,77200000.0
2009-07-03 07:51:00,1.15915,1.15915,1.15915,1.15915,78400000.0
2009-07-03 07:52:00,1.15915,1.15915,1.15915,1.15915,39200000.0
2009-07-03 07:53:00,1.15915,1.15915,1.15915,1.15915,11200000.0
2009-07-03 07:54:00,1.15915,1.15915,1.15915,1.15915,44800000.0
2009-07-03 07:55:00,1.15915,1.15915,1.15915,1.15915,50400000.0
2009-07-03 07:56:00,1.15915,1.15915,1.15915,1.15915,19200000.0
2009-07-03 07:57:00,1.15915,1.15935,1.15905,1.1592,69400000.0
2009-07-03 07:58:00,1.15915,1.15945,1.15915,1.15945,74200000.0
2009-07-03 07:59:00,1.15945,1.15945,1.15945,1.15945,28000000.0
2009-07-03 08:00:00,1.15945,1.15945,1.1591,1.1594,54200000.0
2009-07-03 08:01:00,1.1594,1.15945,1.15905,1.1593,123800000.0
2009-07-03 08:02:00,1.1593,1.1593,1.15915,1.15915,80000000.0
2009-07-03 08:03:00,1.15915,1.15915,1.15875,1.1588,50400000.0
2009-07-03 08:04:00,1.1588,1.1588,1.15865,1.15865,93400000.0
2009-07-03 08:05:00,1.15865,1.15865,1.15805,1.1581,93400000.0
2009-07-03 08:06:00,1.15805,1.15815,1.15805,1.1581,83000000.0
2009-07-03 08:07:00,1.15805,1.1581,1.158,1.15805,13200000.0
2009-07-03 08:08:00,1.15805,1.15805,1.15805,1.15805,3600000.0
2009-07-03 08:09:00,1.15805,1.15805,1.158,1.15805,6600000.0
2009-07-03 08:10:00,1.1581,1.15815,1.158,1.15815,22200000.0
2009-07-03 08:11:00,1.1582,1.1582,1.1581,1.1581,57400000.0
2009-07-03 08:12:00,1.1581,1.1581,1.1579,1.15795,81600000.0
2009-07-03 08:13:00,1.15795,1.158,1.1578,1.15795,120800000.0
2009-07-03 08:14:00,1.158,1.15805,1.1579,1.1579,65000000.0
2009-07-03 08:15:00,1.1579,1.15805,1.15785,1.158,66000000.0
2009-07-03 08:16:00,1.158,1.158,1.15785,1.1579,16200000.0
2009-07-03 08:17:00,1.1579,1.1579,1.1578,1.1578,64800000.0
2009-07-03 08:18:00,1.1578,1.158,1.1578,1.1579,48600000.0
2009-07-03 08:19:00,1.1579,1.1579,1.1579,1.1579,1800000.0
2009-07-03 08:20:00,1.15795,1.158,1.1578,1.1578,85400000.0
2009-07-03 08:21:00,1.1578,1.158,1.1571,1.1579,88500000.0
2009-07-03 08:22:00,1.15805,1.15845,1.1572,1.1574,135600000.0
2009-07-03 08:23:00,1.15735,1.1574,1.1571,1.1574,17000000.0
2009-07-03 08:24:00,1.15745,1.15765,1.15745,1.15765,24000000.0
2009-07-03 08:25:00,1.15765,1.1577,1.15765,1.15765,36400000.0
2009-07-03 08:26:00,1.15765,1.1577,1.15765,1.15765,13200000.0
2009-07-03 08:27:00,1.15765,1.1577,1.15725,1.1573,74200000.0
2009-07-03 08:28:00,1.1573,1.1575,1.15665,1.1575,117600000.0
2009-07-03 08:29:00,1.1575,1.15795,1.1575,1.15795,189200000.0
2009-07-03 08:30:00,1.15795,1.15795,1.1576,1.15775,49600000.0
2009-07-03 08:31:00,1.15775,1.15785,1.15775,1.15775,22200000.0
2009-07-03 08:32:00,1.1578,1.1578,1.1577,1.1578,21000000.0
2009-07-03 08:33:00,1.15785,1.15845,1.15775,1.1582,98800000.0
2009-07-03 08:34:00,1.1582,1.1582,1.15815,1.1582,31800000.0
2009-07-03 08:35:00,1.1582,1.15845,1.15815,1.1582,53800000.0
2009-07-03 08:36:00,1.15835,1.15835,1.15805,1.1581,162000000.0
2009-07-03 08:37:00,1.1581,1.1582,1.1577,1.158,105000000.0
2009-07-03 08:38:00,1.158,1.15805,1.1579,1.15805,16400000.0
2009-07-03 08:39:00,1.15805,1.15805,1.1579,1.1579,14200000.0
2009-07-03 08:40:00,1.15772,1.1579,1.15767,1.15777,221200000.0
2009-07-03 08:41:00,1.1579,1.1581,1.1579,1.158,11200000.0
2009-07-03 08:42:00,1.1581,1.1585,1.158,1.1581,60600000.0
2009-07-03 08:43:00,1.1581,1.1583,1.1581,1.1581,57000000.0
2009-07-03 08:44:00,1.1581,1.1581,1.1579,1.1579,24600000.0
2009-07-03 08:45:00,1.1579,1.1579,1.15765,1.1577,93200000.0
2009-07-03 08:46:00,1.1577,1.1577,1.15735,1.15735,38400000.0
2009-07-03 08:47:00,1.1573,1.1573,1.15695,1.15715,45800000.0
2009-07-03 08:48:00,1.15715,1.15725,1.1568,1.1572,36100000.0
2009-07-03 08:49:00,1.15725,1.1576,1.1571,1.1572,61400000.0
2009-07-03 08:50:00,1.15725,1.15755,1.1572,1.1572,70000000.0
2009-07-03 08:51:00,1.1572,1.15755,1.1572,1.15755,72600000.0
2009-07-03 08:52:00,1.1576,1.15775,1.15745,1.1576,58500000.0
2009-07-03 08:53:00,1.15755,1.15785,1.1575,1.15775,69200000.0
2009-07-03 08:54:00,1.15775,1.15775,1.1574,1.15745,58400000.0
2009-07-03 08:55:00,1.1574,1.1574,1.1574,1.1574,5600000.0
2009-07-03 08:56:00,1.1574,1.1574,1.1574,1.1574,13200000.0
2009-07-03 08:57:00,1.1574,1.1575,1.157,1.157,45000000.0
2009-07-03 08:58:00,1.15705,1.1573,1.15705,1.15715,38800000.0
2009-07-03 08:59:00,1.1571,1.15715,1.157,1.15705,18600000.0
2009-07-03 09:00:00,1.15705,1.1575,1.15695,1.1575,234600001.0
2009-07-03 09:01:00,1.1574,1.15755,1.15725,1.15755,181400000.0
2009-07-03 09:02:00,1.1575,1.158,1.1575,1.15785,362200000.0
2009-07-03 09:03:00,1.1578,1.158,1.1578,1.15785,57000001.0
2009-07-03 09:04:00,1.15805,1.15805,1.1577,1.15805,203800000.0
2009-07-03 09:05:00,1.1581,1.15835,1.15795,1.15795,64000000.0
2009-07-03 09:06:00,1.158,1.158,1.15795,1.15795,85400000.0
2009-07-03 09:07:00,1.15795,1.15805,1.1579,1.15795,44200000.0
2009-07-03 09:08:00,1.158,1.15805,1.15795,1.158,17600000.0
2009-07-03 09:09:00,1.15795,1.1586,1.15795,1.15855,109000000.0
2009-07-03 09:10:00,1.15855,1.159,1.1585,1.159,77600000.0
2009-07-03 09:11:00,1.159,1.15905,1.15875,1.1589,169400000.0
2009-07-03 09:12:00,1.1589,1.15905,1.15875,1.159,90400000.0
2009-07-03 09:13:00,1.159,1.1602,1.159,1.1597,99800000.0
2009-07-03 09:14:00,1.1597,1.1598,1.1594,1.15965,36200000.0
2009-07-03 09:15:00,1.15955,1.1597,1.15935,1.1594,47200000.0
2009-07-03 09:16:00,1.1594,1.1594,1.1588,1.1588,68800000.0
2009-07-03 09:17:00,1.1589,1.15925,1.15865,1.1592,96400000.0
2009-07-03 09:18:00,1.15925,1.15945,1.159,1.1592,85200000.0
2009-07-03 09:19:00,1.15915,1.1593,1.15895,1.15915,45000000.0
2009-07-03 09:20:00,1.1592,1.1592,1.1587,1.15875,101800000.0
2009-07-03 09:21:00,1.15885,1.15925,1.15885,1.15915,84200000.0
2009-07-03 09:22:00,1.1592,1.1592,1.15875,1.1588,25800000.0
2009-07-03 09:23:00,1.15875,1.15875,1.15855,1.1586,42800000.0
2009-07-03 09:24:00,1.1586,1.1586,1.1583,1.1583,46800000.0
2009-07-03 09:25:00,1.15835,1.1585,1.15775,1.15825,143000000.0
2009-07-03 09:26:00,1.15825,1.15835,1.15825,1.15825,66600000.0
2009-07-03 09:27:00,1.15835,1.1584,1.15815,1.15825,74600000.0
2009-07-03 09:28:00,1.1582,1.1584,1.1582,1.15825,68000000.0
2009-07-03 09:29:00,1.15825,1.15845,1.15825,1.15835,35800000.0
2009-07-03 09:30:00,1.1584,1.1584,1.1582,1.1582,72200000.0
2009-07-03 09:31:00,1.1582,1.15845,1.15815,1.1583,99600000.0
2009-07-03 09:32:00,1.15825,1.15825,1.15805,1.15815,126800000.0
2009-07-03 09:33:00,1.15815,1.1584,1.15805,1.1584,35200000.0
2009-07-03 09:34:00,1.1584,1.1586,1.1582,1.15855,70600000.0
2009-07-03 09:35:00,1.1585,1.1587,1.1584,1.1585,75000000.0
2009-07-03 09:36:00,1.1585,1.1585,1.15815,1.15825,89800000.0
2009-07-03 09:37:00,1.1582,1.15835,1.15815,1.15835,55800000.0
2009-07-03 09:38:00,1.1584,1.1584,1.1582,1.15825,52800000.0
2009-07-03 09:39:00,1.15825,1.1586,1.15825,1.15855,59800000.0
2009-07-03 09:40:00,1.1586,1.1595,1.1586,1.15945,61000000.0
2009-07-03 09:41:00,1.15935,1.1595,1.1591,1.1595,38000000.0
2009-07-03 09:42:00,1.15945,1.1597,1.1591,1.15945,65200000.0
2009-07-03 09:43:00,1.15945,1.1597,1.1593,1.1596,29800000.0
2009-07-03 09:44:00,1.15965,1.1597,1.15955,1.1596,60600000.0
2009-07-03 09:45:00,1.15955,1.15955,1.1593,1.1595,159800000.0
2009-07-03 09:46:00,1.15935,1.15935,1.15925,1.15925,61600000.0
2009-07-03 09:47:00,1.15935,1.1602,1.15935,1.16015,48400000.0
2009-07-03 09:48:00,1.16015,1.1603,1.1601,1.1603,33400000.0
2009-07-03 09:49:00,1.1603,1.1603,1.15995,1.15995,143600000.0
2009-07-03 09:50:00,1.16005,1.16005,1.1599,1.15995,112400000.0
2009-07-03 09:51:00,1.1599,1.1599,1.1588,1.159,142800000.0
2009-07-03 09:52:00,1.1589,1.15965,1.1589,1.15965,56400000.0
2009-07-03 09:53:00,1.1596,1.1602,1.1596,1.1599,47000000.0
2009-07-03 09:54:00,1.1599,1.1599,1.15875,1.15875,91600000.0
2009-07-03 09:55:00,1.15875,1.159,1.1587,1.159,47600000.0
2009-07-03 09:56:00,1.159,1.1593,1.15895,1.1591,92600000.0
2009-07-03 09:57:00,1.1592,1.1592,1.159,1.159,47600000.0
2009-07-03 09:58:00,1.159,1.1593,1.15895,1.1592,49400000.0
2009-07-03 09:59:00,1.1592,1.1592,1.1586,1.15875,85400000.0
2009-07-03 10:00:00,1.1588,1.1589,1.15855,1.15865,77800000.0
2009-07-03 10:01:00,1.15875,1.15885,1.1586,1.1588,55200000.0
2009-07-03 10:02:00,1.1588,1.1588,1.1585,1.15875,73400000.0
2009-07-03 10:03:00,1.1587,1.1591,1.1587,1.15895,41400000.0
2009-07-03 10:04:00,1.159,1.159,1.1586,1.1586,61200000.0
2009-07-03 10:05:00,1.1586,1.15895,1.15855,1.15865,50000000.0
2009-07-03 10:06:00,1.15875,1.15915,1.15865,1.1591,46400000.0
2009-07-03 10:07:00,1.1591,1.1592,1.1589,1.1592,58000000.0
2009-07-03 10:08:00,1.1592,1.15925,1.15895,1.159,58800000.0
2009-07-03 10:09:00,1.159,1.15915,1.15895,1.1591,30000000.0
2009-07-03 10:10:00,1.1591,1.1593,1.1591,1.1592,24800000.0
2009-07-03 10:11:00,1.1592,1.1593,1.1592,1.1593,27400000.0
2009-07-03 10:12:00,1.15925,1.16,1.15915,1.15965,67400000.0
2009-07-03 10:13:00,1.15975,1.1598,1.15935,1.1597,66700000.0
2009-07-03 10:14:00,1.1597,1.1598,1.1583,1.159,218200000.0
2009-07-03 10:15:00,1.159,1.1593,1.15875,1.1592,76200000.0
2009-07-03 10:16:00,1.1592,1.1592,1.15855,1.1589,39000000.0
2009-07-03 10:17:00,1.1589,1.1589,1.15805,1.15825,82800000.0
2009-07-03 10:18:00,1.1582,1.1583,1.158,1.1583,65500000.0
2009-07-03 10:19:00,1.1583,1.1589,1.15825,1.1589,69800000.0
2009-07-03 10:20:00,1.159,1.15905,1.1588,1.15905,65600000.0
2009-07-03 10:21:00,1.15925,1.15995,1.15925,1.1598,95400000.0
2009-07-03 10:22:00,1.1599,1.1601,1.1597,1.1597,64600000.0
2009-07-03 10:23:00,1.15985,1.1601,1.1597,1.16005,97200000.0
2009-07-03 10:24:00,1.1601,1.16025,1.16,1.16025,75600000.0
2009-07-03 10:25:00,1.16025,1.1603,1.1591,1.1591,56600000.0
2009-07-03 10:26:00,1.15915,1.15975,1.15895,1.1593,120200000.0
2009-07-03 10:27:00,1.1593,1.1594,1.1588,1.1589,79000000.0
2009-07-03 10:28:00,1.1589,1.1589,1.1584,1.15885,39600000.0
2009-07-03 10:29:00,1.15885,1.1589,1.15865,1.1588,38600000.0
2009-07-03 10:30:00,1.15875,1.1588,1.15815,1.1582,74400000.0
2009-07-03 10:31:00,1.1582,1.1587,1.1582,1.1587,57000000.0
2009-07-03 10:32:00,1.1588,1.15885,1.1585,1.15865,103000000.0
2009-07-03 10:33:00,1.1587,1.1587,1.1578,1.15815,156600000.0
2009-07-03 10:34:00,1.1582,1.1583,1.15785,1.1581,69800000.0
2009-07-03 10:35:00,1.1581,1.15855,1.15805,1.1584,48600000.0
2009-07-03 10:36:00,1.1585,1.1587,1.1582,1.1582,68000000.0
2009-07-03 10:37:00,1.1582,1.1583,1.15785,1.1581,77600000.0
2009-07-03 10:38:00,1.1581,1.1581,1.1577,1.1579,65000000.0
2009-07-03 10:39:00,1.15785,1.15785,1.1573,1.1574,112400000.0
2009-07-03 10:40:00,1.15745,1.1577,1.1574,1.1575,55800000.0
2009-07-03 10:41:00,1.1575,1.1575,1.1574,1.1574,49200000.0
2009-07-03 10:42:00,1.15745,1.1578,1.15735,1.1578,66200000.0
2009-07-03 10:43:00,1.1578,1.158,1.1575,1.1576,76000000.0
2009-07-03 10:44:00,1.15735,1.1575,1.1572,1.1574,68200000.0
2009-07-03 10:45:00,1.15735,1.15745,1.1572,1.1574,38800000.0
2009-07-03 10:46:00,1.15755,1.15825,1.1575,1.1577,79300000.0
2009-07-03 10:47:00,1.1577,1.158,1.1577,1.1578,54400000.0
2009-07-03 10:48:00,1.1578,1.1578,1.1575,1.1576,42000000.0
2009-07-03 10:49:00,1.1574,1.1574,1.157,1.15705,122600000.0
2009-07-03 10:50:00,1.15675,1.15725,1.15675,1.15725,65600000.0
2009-07-03 10:51:00,1.1572,1.1575,1.15715,1.1573,37200000.0
2009-07-03 10:52:00,1.1573,1.15745,1.15685,1.15725,64400000.0
2009-07-03 10:53:00,1.1572,1.1572,1.1569,1.157,81600000.0
2009-07-03 10:54:00,1.157,1.1572,1.157,1.1571,86800000.0
2009-07-03 10:55:00,1.15705,1.15705,1.157,1.15705,25600000.0
2009-07-03 10:56:00,1.1572,1.1573,1.1572,1.1573,47400000.0
2009-07-03 10:57:00,1.1573,1.1576,1.1573,1.1573,73600000.0
2009-07-03 10:58:00,1.1573,1.1577,1.1573,1.15765,27800000.0
2009-07-03 10:59:00,1.15765,1.15765,1.15725,1.1576,141600000.0
2009-07-03 11:00:00,1.1577,1.1578,1.1577,1.1577,55000000.0
2009-07-03 11:01:00,1.1577,1.15775,1.1577,1.15775,127000000.0
2009-07-03 11:02:00,1.1577,1.1579,1.1577,1.1578,57000000.0
2009-07-03 11:03:00,1.1578,1.158,1.1577,1.158,40800000.0
2009-07-03 11:04:00,1.15775,1.158,1.15765,1.158,35200000.0
2009-07-03 11:05:00,1.158,1.158,1.15775,1.1578,120600001.0
2009-07-03 11:06:00,1.1578,1.1579,1.15755,1.15755,124000001.0
2009-07-03 11:07:00,1.15755,1.1577,1.1572,1.1576,157700000.0
2009-07-03 11:08:00,1.1576,1.1576,1.15745,1.1576,62400000.0
2009-07-03 11:09:00,1.1576,1.1576,1.1575,1.1576,31900000.0
2009-07-03 11:10:00,1.15735,1.1576,1.1572,1.1574,102100000.0
2009-07-03 11:11:00,1.1574,1.1575,1.1572,1.1574,55400000.0
2009-07-03 11:12:00,1.15735,1.1574,1.15735,1.1574,35800000.0
2009-07-03 11:13:00,1.1573,1.1574,1.1573,1.1573,66200000.0
2009-07-03 11:14:00,1.1574,1.1574,1.1573,1.1574,34800000.0
2009-07-03 11:15:00,1.1574,1.1576,1.15735,1.1574,25000000.0
2009-07-03 11:16:00,1.1574,1.1577,1.1574,1.1577,20000000.0
2009-07-03 11:17:00,1.1577,1.1577,1.1575,1.1575,55200000.0
2009-07-03 11:18:00,1.1575,1.1577,1.1575,1.1576,54800000.0
2009-07-03 11:19:00,1.1576,1.1576,1.1573,1.1573,109400000.0
2009-07-03 11:20:00,1.1573,1.1573,1.1573,1.1573,66200000.0
2009-07-03 11:21:00,1.1574,1.15745,1.1573,1.1573,143000000.0
2009-07-03 11:22:00,1.1573,1.1576,1.1573,1.15735,47200000.0
2009-07-03 11:23:00,1.1574,1.1576,1.15735,1.1574,28800000.0
2009-07-03 11:24:00,1.1574,1.1576,1.15735,1.1576,49000000.0
2009-07-03 11:25:00,1.1574,1.1574,1.1571,1.1573,74800000.0
2009-07-03 11:26:00,1.1573,1.1573,1.15715,1.1572,15000000.0
2009-07-03 11:27:00,1.1572,1.1573,1.1571,1.1572,21200000.0
2009-07-03 11:28:00,1.1572,1.1574,1.1571,1.1573,62800000.0
2009-07-03 11:29:00,1.1572,1.1573,1.15705,1.15715,89200000.0
2009-07-03 11:30:00,1.1573,1.15745,1.1571,1.1573,50600000.0
2009-07-03 11:31:00,1.1572,1.1573,1.15715,1.1572,70000000.0
2009-07-03 11:32:00,1.1572,1.1574,1.15715,1.1573,45000000.0
2009-07-03 11:33:00,1.1573,1.1574,1.15715,1.15715,31800000.0
2009-07-03 11:34:00,1.1572,1.1574,1.15715,1.1573,76400000.0
2009-07-03 11:35:00,1.1574,1.15745,1.1572,1.1573,66600000.0
2009-07-03 11:36:00,1.1573,1.1576,1.1573,1.1574,63100000.0
2009-07-03 11:37:00,1.1574,1.1574,1.1573,1.1573,22800000.0
2009-07-03 11:38:00,1.1574,1.15745,1.1574,1.1574,26600000.0
2009-07-03 11:39:00,1.1574,1.1576,1.15735,1.1576,20400000.0
2009-07-03 11:40:00,1.1576,1.1577,1.1576,1.1577,23800000.0
2009-07-03 11:41:00,1.1577,1.1577,1.1576,1.1577,66400000.0
2009-07-03 11:42:00,1.1577,1.1577,1.1575,1.1575,59000000.0
2009-07-03 11:43:00,1.1576,1.1576,1.1574,1.1574,30200000.0
2009-07-03 11:44:00,1.15755,1.1577,1.1574,1.1576,88000000.0
2009-07-03 11:45:00,1.1576,1.1577,1.1574,1.1574,66200000.0
2009-07-03 11:46:00,1.15745,1.1577,1.15745,1.1576,34400000.0
2009-07-03 11:47:00,1.1575,1.1577,1.1575,1.1577,38200000.0
2009-07-03 11:48:00,1.1577,1.1577,1.15755,1.1577,46200000.0
2009-07-03 11:49:00,1.1577,1.15795,1.1577,1.15785,39000000.0
2009-07-03 11:50:00,1.158,1.158,1.15755,1.15775,38200000.0
2009-07-03 11:51:00,1.1578,1.158,1.15765,1.1578,82600000.0
2009-07-03 11:52:00,1.1578,1.1583,1.15775,1.1579,80900000.0
2009-07-03 11:53:00,1.15795,1.1581,1.15775,1.158,57000000.0
2009-07-03 11:54:00,1.158,1.15825,1.15775,1.1582,68200000.0
2009-07-03 11:55:00,1.1582,1.1582,1.1581,1.1582,87800000.0
2009-07-03 11:56:00,1.1582,1.1582,1.15785,1.15785,19400000.0
2009-07-03 11:57:00,1.1579,1.158,1.15775,1.1579,47800000.0
2009-07-03 11:58:00,1.158,1.1586,1.158,1.1585,63700000.0
2009-07-03 11:59:00,1.1585,1.1588,1.15825,1.15825,55600000.0
2009-07-03 12:00:00,1.1584,1.15885,1.15825,1.15875,46200000.0
2009-07-03 12:01:00,1.15875,1.15875,1.15815,1.1583,109200000.0
2009-07-03 12:02:00,1.1583,1.1583,1.15815,1.15815,38800000.0
2009-07-03 12:03:00,1.15815,1.15865,1.15815,1.1586,55800000.0
2009-07-03 12:04:00,1.1586,1.15895,1.1586,1.1587,112800000.0
2009-07-03 12:05:00,1.1588,1.1588,1.1584,1.1584,44000000.0
2009-07-03 12:06:00,1.1584,1.1585,1.15815,1.15825,46800000.0
2009-07-03 12:07:00,1.1584,1.1588,1.1581,1.1586,123000000.0
2009-07-03 12:08:00,1.1585,1.1586,1.1581,1.1584,76800000.0
2009-07-03 12:09:00,1.1584,1.1585,1.15835,1.1584,74200000.0
2009-07-03 12:10:00,1.1584,1.15865,1.1584,1.1584,94000000.0
2009-07-03 12:11:00,1.1584,1.1586,1.15835,1.1586,59800000.0
2009-07-03 12:12:00,1.15875,1.15875,1.15825,1.1584,103200000.0
2009-07-03 12:13:00,1.1586,1.1588,1.15815,1.1582,89600000.0
2009-07-03 12:14:00,1.1582,1.1585,1.15815,1.1584,66200000.0
2009-07-03 12:15:00,1.1585,1.1586,1.1584,1.1586,39600000.0
2009-07-03 12:16:00,1.1586,1.1587,1.1585,1.1586,74400000.0
2009-07-03 12:17:00,1.1586,1.1586,1.158,1.1581,117600000.0
2009-07-03 12:18:00,1.15815,1.1584,1.1579,1.1583,71000000.0
2009-07-03 12:19:00,1.15835,1.1585,1.1582,1.1582,26400000.0
2009-07-03 12:20:00,1.1582,1.15825,1.1582,1.1582,22400000.0
2009-07-03 12:21:00,1.1582,1.15835,1.15805,1.15815,54400000.0
2009-07-03 12:22:00,1.1581,1.1584,1.1581,1.1582,125200000.0
2009-07-03 12:23:00,1.1582,1.1582,1.15805,1.1582,68800000.0
2009-07-03 12:24:00,1.15815,1.1582,1.1581,1.1582,55000000.0
2009-07-03 12:25:00,1.15815,1.1582,1.1581,1.1582,81200000.0
2009-07-03 12:26:00,1.15795,1.1582,1.15785,1.15815,69300000.0
2009-07-03 12:27:00,1.15815,1.15825,1.15805,1.1581,75000000.0
2009-07-03 12:28:00,1.15815,1.1582,1.158,1.15815,65400000.0
2009-07-03 12:29:00,1.15815,1.15815,1.15805,1.1581,75400000.0
2009-07-03 12:30:00,1.15815,1.15815,1.15795,1.15815,63200000.0
2009-07-03 12:31:00,1.1581,1.1582,1.1581,1.1581,42000000.0
2009-07-03 12:32:00,1.15815,1.1583,1.15815,1.1583,29200000.0
2009-07-03 12:33:00,1.1584,1.1584,1.15815,1.1584,46200000.0
2009-07-03 12:34:00,1.1584,1.15925,1.1582,1.1586,139000000.0
2009-07-03 12:35:00,1.15865,1.1592,1.15855,1.159,99800000.0
2009-07-03 12:36:00,1.1588,1.15895,1.15855,1.1586,138300000.0
2009-07-03 12:37:00,1.15865,1.15885,1.1586,1.1588,85000000.0
2009-07-03 12:38:00,1.1588,1.1588,1.15855,1.15875,107600000.0
2009-07-03 12:39:00,1.1588,1.1588,1.15875,1.15875,75800000.0
2009-07-03 12:40:00,1.15865,1.1587,1.1584,1.1584,259000000.0
2009-07-03 12:41:00,1.1585,1.1585,1.158,1.15835,247000000.0
2009-07-03 12:42:00,1.1583,1.1586,1.1583,1.1584,183800000.0
2009-07-03 12:43:00,1.1584,1.1586,1.1584,1.1586,249000000.0
2009-07-03 12:44:00,1.1586,1.1586,1.1583,1.1585,71800000.0
2009-07-03 12:45:00,1.1584,1.1584,1.15795,1.15825,160800000.0
2009-07-03 12:46:00,1.15825,1.15855,1.15825,1.15855,34000000.0
2009-07-03 12:47:00,1.1586,1.1586,1.1583,1.1584,171800000.0
2009-07-03 12:48:00,1.1584,1.1585,1.15835,1.1584,112600000.0
2009-07-03 12:49:00,1.1584,1.1585,1.1584,1.1585,37400000.0
2009-07-03 12:50:00,1.1585,1.1587,1.1582,1.1582,222800000.0
2009-07-03 12:51:00,1.15815,1.15845,1.158,1.15815,455400000.0
2009-07-03 12:52:00,1.1581,1.15815,1.15775,1.1581,187600000.0
2009-07-03 12:53:00,1.1581,1.15845,1.15805,1.15845,118200000.0
2009-07-03 12:54:00,1.15845,1.1586,1.1582,1.15825,110000000.0
2009-07-03 12:55:00,1.15825,1.1583,1.1578,1.1578,84400000.0
2009-07-03 12:56:00,1.15785,1.15785,1.15765,1.1578,75000000.0
2009-07-03 12:57:00,1.1579,1.1581,1.15785,1.15805,90600000.0
2009-07-03 12:58:00,1.1581,1.1584,1.158,1.15835,81800000.0
2009-07-03 12:59:00,1.1583,1.15845,1.15815,1.1584,173800000.0
2009-07-03 13:00:00,1.1584,1.1585,1.15815,1.15815,102400000.0
2009-07-03 13:01:00,1.1582,1.1583,1.15795,1.15795,96000000.0
2009-07-03 13:02:00,1.158,1.158,1.1579,1.1579,60000000.0
2009-07-03 13:03:00,1.158,1.15815,1.158,1.158,53200000.0
2009-07-03 13:04:00,1.15805,1.1583,1.15805,1.15825,35200000.0
2009-07-03 13:05:00,1.15825,1.15825,1.15805,1.15805,31800000.0
2009-07-03 13:06:00,1.1581,1.15845,1.1581,1.15825,69600000.0
2009-07-03 13:07:00,1.15835,1.1584,1.15835,1.15835,14800000.0
2009-07-03 13:08:00,1.15835,1.1584,1.15825,1.15835,59799999.0
2009-07-03 13:09:00,1.1584,1.1585,1.15835,1.1585,22800000.0
2009-07-03 13:10:00,1.1584,1.1586,1.1584,1.1586,90800000.0
2009-07-03 13:11:00,1.15855,1.1588,1.15845,1.15875,71400000.0
2009-07-03 13:12:00,1.1588,1.159,1.15875,1.1589,78700000.0
2009-07-03 13:13:00,1.159,1.159,1.1588,1.15885,108800000.0
2009-07-03 13:14:00,1.15885,1.159,1.1588,1.1589,64000000.0
2009-07-03 13:15:00,1.1589,1.1589,1.1585,1.1585,67000000.0
2009-07-03 13:16:00,1.1585,1.1586,1.1585,1.15855,65200000.0
2009-07-03 13:17:00,1.15855,1.15865,1.15845,1.15855,105400000.0
2009-07-03 13:18:00,1.15855,1.1589,1.15855,1.1588,108800000.0
2009-07-03 13:19:00,1.1588,1.1588,1.1588,1.1588,4800000.0
2009-07-03 13:20:00,1.1587,1.1588,1.1587,1.1588,8600000.0
2009-07-03 13:21:00,1.1588,1.1588,1.15845,1.1586,141700001.0
2009-07-03 13:22:00,1.15865,1.15865,1.15815,1.1582,211500001.0
2009-07-03 13:23:00,1.1584,1.1584,1.15835,1.15835,114600000.0
2009-07-03 13:24:00,1.15835,1.1584,1.158,1.15805,87200000.0
2009-07-03 13:25:00,1.15805,1.15805,1.15795,1.15795,233600001.0
2009-07-03 13:26:00,1.158,1.158,1.15765,1.1579,401699999.0
2009-07-03 13:27:00,1.158,1.15825,1.15795,1.15825,249200001.0
2009-07-03 13:28:00,1.15825,1.15845,1.15825,1.1584,68800000.0
2009-07-03 13:29:00,1.15835,1.1585,1.15825,1.15835,253800000.0
2009-07-03 13:30:00,1.1584,1.1588,1.15835,1.1584,406400000.0
2009-07-03 13:31:00,1.1584,1.1584,1.15815,1.15835,38400000.0
2009-07-03 13:32:00,1.1584,1.1584,1.1581,1.1582,191400005.0
2009-07-03 13:33:00,1.15825,1.15835,1.1582,1.1583,148600000.0
2009-07-03 13:34:00,1.15825,1.15855,1.1582,1.15825,242800000.0
2009-07-03 13:35:00,1.1583,1.15855,1.15825,1.1584,332400000.0
2009-07-03 13:36:00,1.15835,1.15855,1.1581,1.1581,241600000.0
2009-07-03 13:37:00,1.1581,1.15845,1.1578,1.15785,347800000.0
2009-07-03 13:38:00,1.1579,1.15835,1.15785,1.15785,213000000.0
2009-07-03 13:39:00,1.15815,1.15845,1.15815,1.1584,167400000.0
2009-07-03 13:40:00,1.1585,1.1586,1.15825,1.1583,320399999.0
2009-07-03 13:41:00,1.15835,1.1585,1.15835,1.1585,79200000.0
2009-07-03 13:42:00,1.1585,1.1585,1.15845,1.15845,17000000.0
2009-07-03 13:43:00,1.1585,1.1585,1.1584,1.1584,167600000.0
2009-07-03 13:44:00,1.15835,1.15835,1.158,1.15805,105000000.0
2009-07-03 13:45:00,1.15805,1.15835,1.15795,1.15805,146200000.0
2009-07-03 13:46:00,1.15815,1.1583,1.158,1.158,130400000.0
2009-07-03 13:47:00,1.15825,1.15825,1.1579,1.1579,33600000.0
2009-07-03 13:48:00,1.158,1.1583,1.15795,1.158,101800000.0
2009-07-03 13:49:00,1.158,1.158,1.1577,1.1579,112000000.0
2009-07-03 13:50:00,1.1579,1.1579,1.1573,1.15745,310000000.0
2009-07-03 13:51:00,1.1574,1.15745,1.1572,1.1572,207600002.0
2009-07-03 13:52:00,1.15725,1.1575,1.15705,1.1571,104600000.0
2009-07-03 13:53:00,1.15715,1.15715,1.1565,1.15655,136800000.0
2009-07-03 13:54:00,1.1566,1.1566,1.15615,1.1566,201400000.0
2009-07-03 13:55:00,1.1566,1.1569,1.1565,1.1567,76800000.0
2009-07-03 13:56:00,1.15675,1.1571,1.15675,1.15695,202800000.0
2009-07-03 13:57:00,1.15695,1.15725,1.15695,1.1571,165400000.0
2009-07-03 13:58:00,1.1571,1.1571,1.15705,1.15705,30400000.0
2009-07-03 13:59:00,1.157,1.15715,1.157,1.15715,53600000.0
2009-07-03 14:00:00,1.15705,1.15705,1.15645,1.1566,226200000.0
2009-07-03 14:01:00,1.1566,1.1566,1.1565,1.1565,31200000.0
2009-07-03 14:02:00,1.15655,1.15655,1.1564,1.15645,91400000.0
2009-07-03 14:03:00,1.15645,1.15645,1.15625,1.15635,77000000.0
2009-07-03 14:04:00,1.1564,1.1564,1.15635,1.15635,22800000.0
2009-07-03 14:05:00,1.15635,1.1565,1.1563,1.1565,58000000.0
2009-07-03 14:06:00,1.1565,1.1565,1.1563,1.1564,239600000.0
2009-07-03 14:07:00,1.1564,1.1565,1.15635,1.15645,69600000.0
2009-07-03 14:08:00,1.15645,1.1566,1.1563,1.15655,204000000.0
2009-07-03 14:09:00,1.1565,1.15695,1.15645,1.15695,196000000.0
2009-07-03 14:10:00,1.157,1.157,1.1568,1.1568,86400000.0
2009-07-03 14:11:00,1.1568,1.1568,1.1566,1.1567,67200000.0
2009-07-03 14:12:00,1.15665,1.15665,1.15655,1.15665,52400000.0
2009-07-03 14:13:00,1.15665,1.15665,1.1565,1.15655,101800000.0
2009-07-03 14:14:00,1.15655,1.15665,1.15635,1.15645,156000000.0
2009-07-03 14:15:00,1.15645,1.1568,1.1564,1.15675,146000000.0
2009-07-03 14:16:00,1.15675,1.15675,1.15655,1.1566,70600000.0
2009-07-03 14:17:00,1.1566,1.1576,1.1566,1.1575,284999999.0
2009-07-03 14:18:00,1.15755,1.15765,1.1575,1.15765,85000000.0
2009-07-03 14:19:00,1.1576,1.1577,1.1575,1.1575,66600000.0
2009-07-03 14:20:00,1.15745,1.15755,1.15735,1.15735,121400000.0
2009-07-03 14:21:00,1.1574,1.1575,1.15725,1.1575,197600000.0
2009-07-03 14:22:00,1.1575,1.1575,1.15745,1.15745,67200000.0
2009-07-03 14:23:00,1.15745,1.15745,1.15735,1.15735,39400000.0
2009-07-03 14:24:00,1.15735,1.1575,1.15725,1.1573,117000001.0
2009-07-03 14:25:00,1.15673,1.15733,1.15673,1.15728,84800000.0
2009-07-03 14:26:00,1.1574,1.1575,1.1574,1.1575,120600000.0
2009-07-03 14:27:00,1.1575,1.1575,1.15735,1.15735,86000000.0
2009-07-03 14:28:00,1.1574,1.1574,1.15735,1.1574,26600000.0
2009-07-03 14:29:00,1.1574,1.15745,1.1573,1.15735,108600000.0
2009-07-03 14:30:00,1.1574,1.15745,1.15735,1.15735,135600000.0
2009-07-03 14:31:00,1.15745,1.15745,1.1574,1.15745,38400000.0
2009-07-03 14:32:00,1.1574,1.15745,1.15735,1.1574,79400000.0
2009-07-03 14:33:00,1.15745,1.15745,1.1574,1.1574,59200000.0
2009-07-03 14:34:00,1.15735,1.15735,1.15735,1.15735,8000000.0
2009-07-03 14:35:00,1.15735,1.15765,1.15735,1.15765,45600000.0
2009-07-03 14:36:00,1.15755,1.1577,1.1575,1.15765,93600000.0
2009-07-03 14:37:00,1.1577,1.1578,1.1576,1.1577,114800000.0
2009-07-03 14:38:00,1.1577,1.1578,1.15765,1.15775,132700000.0
2009-07-03 14:39:00,1.15765,1.1578,1.1574,1.1576,85400001.0
2009-07-03 14:40:00,1.1575,1.1575,1.15735,1.1574,104400001.0
2009-07-03 14:41:00,1.15735,1.15735,1.15735,1.15735,26000000.0
2009-07-03 14:42:00,1.15735,1.1574,1.15735,1.15735,137399999.0
2009-07-03 14:43:00,1.15735,1.15735,1.15735,1.15735,386399997.0
2009-07-03 14:44:00,1.15735,1.1574,1.15725,1.15725,129399999.0
2009-07-03 14:45:00,1.1573,1.15755,1.15725,1.1575,123000000.0
2009-07-03 14:46:00,1.15755,1.15755,1.15755,1.15755,11200000.0
2009-07-03 14:47:00,1.15755,1.1577,1.15755,1.1577,39800000.0
2009-07-03 14:48:00,1.15765,1.1577,1.1575,1.15765,13200000.0
2009-07-03 14:49:00,1.1577,1.1577,1.15735,1.15745,52100001.0
2009-07-03 14:50:00,1.15745,1.158,1.1574,1.1578,181600001.0
2009-07-03 14:51:00,1.1577,1.1584,1.1577,1.1582,276799999.0
2009-07-03 14:52:00,1.1582,1.15835,1.15805,1.15815,145600000.0
2009-07-03 14:53:00,1.1581,1.15815,1.1581,1.15815,11200000.0
2009-07-03 14:54:00,1.15765,1.15797,1.15759,1.15778,56800000.0
2009-07-03 14:55:00,1.15815,1.15825,1.15815,1.1582,60400000.0
2009-07-03 14:56:00,1.1582,1.1582,1.15805,1.15805,13800000.0
2009-07-03 14:57:00,1.1581,1.1581,1.15795,1.158,54600000.0
2009-07-03 14:58:00,1.158,1.1582,1.158,1.1582,19200000.0
2009-07-03 14:59:00,1.1581,1.15813,1.15807,1.15813,65000000.0
2009-07-03 15:00:00,1.15765,1.15809,1.15765,1.15809,142200000.0
2009-07-03 15:01:00,1.15835,1.1587,1.15835,1.1586,95000000.0
2009-07-03 15:02:00,1.1586,1.15875,1.1584,1.1584,73400000.0
2009-07-03 15:03:00,1.15845,1.1585,1.15845,1.15845,24400000.0
2009-07-03 15:04:00,1.1585,1.1593,1.1585,1.159,237200000.0
2009-07-03 15:05:00,1.15905,1.15915,1.159,1.159,142000000.0
2009-07-03 15:06:00,1.15895,1.15895,1.1583,1.15875,210799999.0
2009-07-03 15:07:00,1.15875,1.1592,1.15875,1.15915,226800001.0
2009-07-03 15:08:00,1.1592,1.15955,1.1591,1.1595,266400001.0
2009-07-03 15:09:00,1.1595,1.1598,1.15925,1.1593,209800000.0
2009-07-03 15:10:00,1.15935,1.1595,1.1591,1.1592,157400000.0
2009-07-03 15:11:00,1.1592,1.15935,1.1591,1.15935,381999996.0
2009-07-03 15:12:00,1.1594,1.15955,1.15935,1.1594,88999999.0
2009-07-03 15:13:00,1.1593,1.1593,1.15865,1.15865,115000000.0
2009-07-03 15:14:00,1.15865,1.1587,1.1585,1.1585,106599999.0
2009-07-03 15:15:00,1.1585,1.1587,1.15845,1.1586,149100000.0
2009-07-03 15:16:00,1.15865,1.1587,1.1585,1.1586,170600000.0
2009-07-03 15:17:00,1.15865,1.1587,1.15855,1.1587,126400000.0
2009-07-03 15:18:00,1.1587,1.1588,1.1585,1.1585,136000000.0
2009-07-03 15:19:00,1.15819,1.15834,1.15796,1.15834,97000000.0
2009-07-03 15:20:00,1.1585,1.1585,1.1585,1.1585,56000000.0
2009-07-03 15:21:00,1.1585,1.1585,1.1585,1.1585,40000000.0
2009-07-03 15:22:00,1.1585,1.1585,1.1585,1.1585,120000000.0
2009-07-03 15:23:00,1.1585,1.1585,1.15845,1.1585,104000000.0
2009-07-03 15:24:00,1.1585,1.1588,1.1585,1.1586,73600000.0
2009-07-03 15:25:00,1.1587,1.1587,1.1587,1.1587,56000000.0
2009-07-03 15:26:00,1.1587,1.1587,1.15865,1.15865,29600000.0
2009-07-03 15:27:00,1.1587,1.1587,1.15865,1.1587,35800000.0
2009-07-03 15:28:00,1.1587,1.1587,1.1587,1.1587,3200000.0
2009-07-03 15:29:00,1.1587,1.1587,1.1585,1.1585,44200000.0
2009-07-03 15:30:00,1.1586,1.1586,1.15845,1.1585,54200000.0
2009-07-03 15:31:00,1.15845,1.1586,1.1584,1.1586,92000000.0
2009-07-03 15:32:00,1.1588,1.1588,1.1586,1.1586,34100000.0
2009-07-03 15:33:00,1.15845,1.1586,1.15845,1.15855,78400000.0
2009-07-03 15:34:00,1.15855,1.15855,1.15845,1.1585,40400000.0
2009-07-03 15:35:00,1.1585,1.1585,1.15795,1.15815,111200000.0
2009-07-03 15:36:00,1.1583,1.15835,1.1583,1.15835,9600000.0
2009-07-03 15:37:00,1.15845,1.1585,1.15805,1.15835,68900000.0
2009-07-03 15:38:00,1.15835,1.15845,1.15815,1.1584,129800001.0
2009-07-03 15:39:00,1.15845,1.15845,1.1583,1.1583,10600000.0
2009-07-03 15:40:00,1.15835,1.1584,1.15835,1.15835,36000000.0
2009-07-03 15:41:00,1.15825,1.1583,1.15825,1.1583,21200000.0
2009-07-03 15:42:00,1.15835,1.1586,1.1583,1.15855,96200000.0
2009-07-03 15:43:00,1.15841,1.15852,1.15802,1.15852,42700000.0
2009-07-03 15:44:00,1.15865,1.15865,1.15845,1.1585,59400000.0
2009-07-03 15:45:00,1.1586,1.1588,1.1585,1.1585,52800000.0
2009-07-03 15:46:00,1.1584,1.1584,1.15825,1.1583,124000000.0
2009-07-03 15:47:00,1.1583,1.1583,1.15805,1.1581,96400000.0
2009-07-03 15:48:00,1.15805,1.15805,1.1577,1.1579,133400000.0
2009-07-03 15:49:00,1.15785,1.15795,1.1578,1.15785,89600000.0
2009-07-03 15:50:00,1.15785,1.1579,1.15775,1.1578,339600002.0
2009-07-03 15:51:00,1.1578,1.1579,1.15775,1.15775,244600001.0
2009-07-03 15:52:00,1.15775,1.1578,1.15775,1.1578,31200000.0
2009-07-03 15:53:00,1.1578,1.1578,1.1578,1.1578,8000000.0
2009-07-03 15:54:00,1.1578,1.1578,1.1577,1.1577,105400000.0
2009-07-03 15:55:00,1.1577,1.15775,1.15765,1.15765,73600000.0
2009-07-03 15:56:00,1.15775,1.15775,1.15765,1.15765,81600000.0
2009-07-03 15:57:00,1.15765,1.15785,1.15765,1.15765,270599994.0
2009-07-03 15:58:00,1.15765,1.1578,1.1576,1.15775,205599996.0
2009-07-03 15:59:00,1.1577,1.1581,1.15765,1.1581,192399999.0
2009-07-03 16:00:00,1.1581,1.1581,1.15795,1.15795,154200000.0
2009-07-03 16:01:00,1.15795,1.1581,1.1578,1.1578,163800000.0
2009-07-03 16:02:00,1.1578,1.15795,1.15775,1.15785,42800000.0
2009-07-03 16:03:00,1.15785,1.158,1.15785,1.15795,96800000.0
2009-07-03 16:04:00,1.15795,1.158,1.15795,1.15795,267999999.0
2009-07-03 16:05:00,1.15805,1.15825,1.1579,1.1582,232899999.0
2009-07-03 16:06:00,1.15815,1.15825,1.15785,1.15785,71200000.0
2009-07-03 16:07:00,1.15815,1.15815,1.15795,1.15815,115600000.0
2009-07-03 16:08:00,1.15815,1.15815,1.1581,1.1581,38800000.0
2009-07-03 16:09:00,1.1582,1.15835,1.15815,1.15815,63600000.0
2009-07-03 16:10:00,1.15825,1.15835,1.1582,1.1582,60400000.0
2009-07-03 16:11:00,1.1582,1.1582,1.158,1.158,16000000.0
2009-07-03 16:12:00,1.1582,1.1582,1.1578,1.1579,71800000.0
2009-07-03 16:13:00,1.1579,1.1581,1.1578,1.158,81800000.0
2009-07-03 16:14:00,1.15815,1.15825,1.15805,1.15815,60600000.0
2009-07-03 16:15:00,1.1582,1.1583,1.158,1.15815,144000000.0
2009-07-03 16:16:00,1.15815,1.1583,1.1581,1.1583,159800000.0
2009-07-03 16:17:00,1.1583,1.1583,1.1581,1.1582,100200000.0
2009-07-03 16:18:00,1.15815,1.1582,1.158,1.15805,373599998.0
2009-07-03 16:19:00,1.15805,1.15815,1.1579,1.1579,109700000.0
2009-07-03 16:20:00,1.1578,1.15785,1.15775,1.15775,222400001.0
2009-07-03 16:21:00,1.1578,1.158,1.15775,1.1579,76600000.0
2009-07-03 16:22:00,1.1578,1.1578,1.1578,1.1578,3200000.0
2009-07-03 16:23:00,1.1575,1.1576,1.15743,1.15756,38800000.0
2009-07-03 16:24:00,1.15753,1.15769,1.1573,1.1573,65800000.0
2009-07-03 16:25:00,1.1578,1.158,1.15775,1.158,67400000.0
2009-07-03 16:26:00,1.15795,1.15815,1.15795,1.15795,64200000.0
2009-07-03 16:27:00,1.158,1.158,1.158,1.158,26600000.0
2009-07-03 16:28:00,1.15795,1.158,1.15795,1.158,11800000.0
2009-07-03 16:29:00,1.15755,1.15775,1.15755,1.15775,124600000.0
2009-07-03 16:30:00,1.1576,1.15776,1.1576,1.15775,151400000.0
2009-07-03 16:31:00,1.158,1.15805,1.158,1.158,12600000.0
2009-07-03 16:32:00,1.15795,1.158,1.15795,1.15795,45400000.0
2009-07-03 16:33:00,1.15795,1.1581,1.15795,1.15795,180200000.0
2009-07-03 16:34:00,1.158,1.1582,1.15795,1.1582,124600000.0
2009-07-03 16:35:00,1.15815,1.15835,1.158,1.15825,34000000.0
2009-07-03 16:36:00,1.1583,1.1583,1.1581,1.1583,22200000.0
2009-07-03 16:37:00,1.1583,1.15845,1.1581,1.1581,68200000.0
2009-07-03 16:38:00,1.1582,1.1586,1.1582,1.15825,45800000.0
2009-07-03 16:39:00,1.15835,1.15835,1.15835,1.15835,24000000.0
2009-07-03 16:40:00,1.15835,1.1584,1.15835,1.1584,19600000.0
2009-07-03 16:41:00,1.1584,1.15855,1.15825,1.1585,126800000.0
2009-07-03 16:42:00,1.1585,1.1585,1.1582,1.1584,57800000.0
2009-07-03 16:43:00,1.1584,1.1587,1.15825,1.1587,48000000.0
2009-07-03 16:44:00,1.1587,1.1588,1.15825,1.15825,72900000.0
2009-07-03 16:45:00,1.15825,1.1583,1.1582,1.1582,59000000.0
2009-07-03 16:46:00,1.1582,1.1582,1.1582,1.1582,8000000.0
2009-07-03 16:47:00,1.15845,1.1586,1.15835,1.15835,27200000.0
2009-07-03 16:48:00,1.1584,1.1584,1.1584,1.1584,3200000.0
2009-07-03 16:49:00,1.1585,1.1585,1.15835,1.1584,40300000.0
2009-07-03 16:50:00,1.1585,1.1586,1.1584,1.1584,58600000.0
2009-07-03 16:51:00,1.15845,1.15845,1.15845,1.15845,9000000.0
2009-07-03 16:52:00,1.15845,1.15845,1.1584,1.15845,30800000.0
2009-07-03 16:53:00,1.15845,1.15845,1.15845,1.15845,35799999.0
2009-07-03 16:54:00,1.1585,1.15865,1.1584,1.15845,177599998.0
2009-07-03 16:55:00,1.1585,1.1586,1.1584,1.1586,152000000.0
2009-07-03 16:56:00,1.15865,1.15875,1.15845,1.15865,94800000.0
2009-07-03 16:57:00,1.15865,1.15905,1.15865,1.1589,146200000.0
2009-07-03 16:58:00,1.15885,1.159,1.1587,1.15885,99600000.0
2009-07-03 16:59:00,1.1587,1.15965,1.1587,1.15945,323100000.0
2009-07-03 17:00:00,1.15945,1.1597,1.15925,1.1593,181700000.0
2009-07-03 17:01:00,1.15925,1.1593,1.1589,1.15915,105600000.0
2009-07-03 17:02:00,1.1591,1.1593,1.1591,1.1593,27000000.0
2009-07-03 17:03:00,1.1594,1.1594,1.1592,1.15925,138000000.0
2009-07-03 17:04:00,1.15925,1.15945,1.15925,1.1594,62600000.0
2009-07-03 17:05:00,1.15945,1.15945,1.15925,1.15945,46800001.0
2009-07-03 17:06:00,1.15945,1.1596,1.15945,1.1596,39800000.0
2009-07-03 17:07:00,1.15952,1.15958,1.15952,1.15958,37200000.0
2009-07-03 17:08:00,1.1598,1.1601,1.15975,1.1601,223200000.0
2009-07-03 17:09:00,1.1601,1.1601,1.15975,1.1599,57700000.0
2009-07-03 17:10:00,1.1599,1.1599,1.1598,1.1598,55400000.0
2009-07-03 17:11:00,1.1599,1.1599,1.1598,1.1598,78700000.0
2009-07-03 17:12:00,1.1598,1.1598,1.15975,1.1598,338799995.0
2009-07-03 17:13:00,1.1598,1.1598,1.1593,1.15965,23200000.0
2009-07-03 17:14:00,1.15952,1.15958,1.15952,1.15953,72400000.0
2009-07-03 17:15:00,1.1597,1.15985,1.1596,1.15985,112400000.0
2009-07-03 17:16:00,1.1599,1.16015,1.15985,1.16015,368000000.0
2009-07-03 17:17:00,1.16015,1.16015,1.1599,1.16,236800002.0
2009-07-03 17:18:00,1.16,1.1603,1.16,1.1603,82000000.0
2009-07-03 17:19:00,1.1603,1.16045,1.1602,1.16045,65400000.0
2009-07-03 17:20:00,1.16045,1.16055,1.16035,1.1604,249000000.0
2009-07-03 17:21:00,1.1604,1.1605,1.1603,1.1604,31200000.0
2009-07-03 17:22:00,1.1603,1.1604,1.1603,1.16035,113600000.0
2009-07-03 17:23:00,1.16035,1.1607,1.16035,1.16035,87700000.0
2009-07-03 17:24:00,1.1606,1.16075,1.16025,1.16035,112200000.0
2009-07-03 17:25:00,1.16055,1.1606,1.1603,1.16045,132999999.0
2009-07-03 17:26:00,1.1606,1.1608,1.16055,1.1606,20400000.0
2009-07-03 17:27:00,1.16065,1.1608,1.1606,1.1608,33000000.0
2009-07-03 17:28:00,1.16045,1.1608,1.1602,1.16035,113900000.0
2009-07-03 17:29:00,1.1604,1.1607,1.16025,1.16055,138000000.0
2009-07-03 17:30:00,1.16075,1.16075,1.1601,1.16025,118800000.0
2009-07-03 17:31:00,1.1603,1.1603,1.1599,1.1599,124200000.0
2009-07-03 17:32:00,1.15995,1.1603,1.15995,1.1603,91800000.0
2009-07-03 17:33:00,1.1603,1.1603,1.1599,1.1599,176400000.0
2009-07-03 17:34:00,1.16,1.16,1.1599,1.1599,190800000.0
2009-07-03 17:35:00,1.1599,1.1599,1.1599,1.1599,90000000.0
2009-07-03 17:36:00,1.1599,1.15995,1.1596,1.15995,80000000.0
2009-07-03 17:37:00,1.15995,1.1601,1.15985,1.1601,55400000.0
2009-07-03 17:38:00,1.1601,1.1605,1.16005,1.1604,81000000.0
2009-07-03 17:39:00,1.1604,1.16045,1.16035,1.16035,84000001.0
2009-07-03 17:40:00,1.16035,1.1606,1.16035,1.16055,22400000.0
2009-07-03 17:41:00,1.1605,1.16065,1.16035,1.16035,47700000.0
2009-07-03 17:42:00,1.1604,1.16045,1.1604,1.16045,6400000.0
2009-07-03 17:43:00,1.16045,1.16055,1.16045,1.16055,11200000.0
2009-07-03 17:44:00,1.16029,1.16039,1.16016,1.1602,105800000.0
2009-07-03 17:45:00,1.16045,1.16045,1.1604,1.1604,27200000.0
2009-07-03 17:46:00,1.1605,1.1605,1.1603,1.1603,82800000.0
2009-07-03 17:47:00,1.16035,1.16035,1.1603,1.1603,34800000.0
2009-07-03 17:48:00,1.1603,1.1603,1.1602,1.1603,47000000.0
2009-07-03 17:49:00,1.1604,1.1605,1.1604,1.1605,41600000.0
2009-07-03 17:50:00,1.16055,1.16065,1.16045,1.16045,20400000.0
2009-07-03 17:51:00,1.1606,1.1606,1.1605,1.1605,24000000.0
2009-07-03 17:52:00,1.1605,1.16055,1.1605,1.16055,32200000.0
2009-07-03 17:53:00,1.1606,1.1608,1.1606,1.16075,30000000.0
2009-07-03 17:54:00,1.16075,1.16115,1.16075,1.1609,112400000.0
2009-07-03 17:55:00,1.16095,1.16095,1.16075,1.16095,66400000.0
2009-07-03 17:56:00,1.161,1.1613,1.1609,1.16105,109600000.0
2009-07-03 17:57:00,1.16115,1.16155,1.16105,1.1615,138400000.0
2009-07-03 17:58:00,1.16145,1.1618,1.16135,1.1618,74400000.0
2009-07-03 17:59:00,1.16195,1.16335,1.16195,1.16205,371200000.0
2009-07-03 18:00:00,1.16225,1.16225,1.1608,1.16125,233200000.0
2009-07-03 18:01:00,1.16105,1.16125,1.1608,1.16115,57000000.0
2009-07-03 18:02:00,1.1611,1.16115,1.1606,1.16065,39000000.0
2009-07-03 18:03:00,1.1607,1.16085,1.16045,1.1608,51000000.0
2009-07-03 18:04:00,1.16085,1.1611,1.16075,1.1609,26200000.0
2009-07-03 18:05:00,1.1609,1.1609,1.1609,1.1609,3800000.0
2009-07-03 18:06:00,1.1608,1.1608,1.16075,1.16075,42000000.0
2009-07-03 18:07:00,1.16075,1.1608,1.16065,1.16075,20200000.0
2009-07-03 18:08:00,1.1609,1.1609,1.1607,1.16075,21200000.0
2009-07-03 18:09:00,1.1608,1.1608,1.1607,1.1608,20200000.0
2009-07-03 18:10:00,1.16075,1.16105,1.16065,1.161,104400000.0
2009-07-03 18:11:00,1.1608,1.1611,1.16065,1.16095,46600000.0
2009-07-03 18:12:00,1.16105,1.1615,1.1608,1.1608,27199999.0
2009-07-03 18:13:00,1.1612,1.1612,1.1607,1.16085,31200000.0
2009-07-03 18:14:00,1.16095,1.1619,1.16095,1.16105,183600000.0
2009-07-03 18:15:00,1.16085,1.16115,1.1608,1.161,114800000.0
2009-07-03 18:16:00,1.16105,1.16135,1.16085,1.16125,124600000.0
2009-07-03 18:17:00,1.16125,1.16155,1.16115,1.16155,85800000.0
2009-07-03 18:18:00,1.16155,1.1616,1.16135,1.1614,83200000.0
2009-07-03 18:19:00,1.16135,1.16135,1.16105,1.16135,29400000.0
2009-07-03 18:20:00,1.1615,1.1615,1.16135,1.16135,27200000.0
2009-07-03 18:21:00,1.1613,1.1613,1.16125,1.16125,6400000.0
2009-07-03 18:22:00,1.16125,1.1614,1.16125,1.1613,31200000.0
2009-07-03 18:23:00,1.16125,1.1613,1.16125,1.1613,10200000.0
2009-07-03 18:24:00,1.16115,1.1612,1.16115,1.16115,66400000.0
2009-07-03 18:25:00,1.1613,1.1613,1.16125,1.1613,17400000.0
2009-07-03 18:26:00,1.1614,1.1614,1.16115,1.16115,6800000.0
2009-07-03 18:27:00,1.1611,1.1612,1.1611,1.1612,16000000.0
2009-07-03 18:28:00,1.1613,1.1613,1.1613,1.1613,3800000.0
2009-07-03 18:29:00,1.1614,1.1614,1.1614,1.1614,3800000.0
2009-07-03 18:30:00,1.16115,1.16115,1.16115,1.16115,8000000.0
2009-07-03 18:31:00,1.1612,1.1612,1.161,1.16105,43200000.0
2009-07-03 18:32:00,1.16115,1.1612,1.16115,1.1612,37600000.0
2009-07-03 18:33:00,1.1613,1.1613,1.1609,1.1609,14000000.0
2009-07-03 18:34:00,1.16105,1.16105,1.16105,1.16105,8000000.0
2009-07-03 18:35:00,1.16105,1.16105,1.16105,1.16105,11200000.0
2009-07-03 18:36:00,1.16115,1.16115,1.161,1.1611,52800000.0
2009-07-03 18:37:00,1.16095,1.16115,1.16095,1.161,40000000.0
2009-07-03 18:38:00,1.16105,1.16105,1.161,1.161,25000000.0
2009-07-03 18:39:00,1.16105,1.16105,1.161,1.16105,78200000.0
2009-07-03 18:40:00,1.1611,1.16135,1.1611,1.16135,43200000.0
2009-07-03 18:41:00,1.1615,1.1615,1.1615,1.1615,3200000.0
2009-07-03 18:42:00,1.16135,1.16155,1.16135,1.16145,14800000.0
2009-07-03 18:43:00,1.16145,1.16145,1.16135,1.16135,56200000.0
2009-07-03 18:44:00,1.16155,1.16165,1.16145,1.16155,22400000.0
2009-07-03 18:45:00,1.1615,1.1615,1.1615,1.1615,20800000.0
2009-07-03 18:46:00,1.16145,1.1616,1.16145,1.16155,36800000.0
2009-07-03 18:47:00,1.1616,1.1616,1.16155,1.16155,6400000.0
2009-07-03 18:48:00,1.16155,1.16185,1.16155,1.1618,28800000.0
2009-07-03 18:49:00,1.1618,1.1619,1.1618,1.1619,4200000.0
2009-07-03 18:50:00,1.16174,1.16179,1.16151,1.16172,157600000.0
2009-07-03 18:51:00,1.1618,1.1618,1.1618,1.1618,3200000.0
2009-07-03 18:52:00,1.16195,1.162,1.16175,1.1618,40000000.0
2009-07-03 18:53:00,1.16139,1.16168,1.16139,1.16162,73400000.0
2009-07-03 18:54:00,1.16154,1.16166,1.16143,1.16164,46800000.0
2009-07-03 18:55:00,1.1618,1.1619,1.1616,1.1619,34600000.0
2009-07-03 18:56:00,1.16195,1.162,1.1615,1.1616,75200000.0
2009-07-03 18:57:00,1.16155,1.1616,1.16155,1.1616,11200000.0
2009-07-03 18:58:00,1.16158,1.16158,1.16145,1.16145,114200000.0
2009-07-03 18:59:00,1.1615,1.1617,1.1615,1.16165,113600000.0
2009-07-03 19:00:00,1.1617,1.1622,1.16155,1.16195,111400000.0
2009-07-03 19:01:00,1.1618,1.162,1.1618,1.16195,48200000.0
2009-07-03 19:02:00,1.16175,1.162,1.16175,1.162,8000000.0
2009-07-03 19:03:00,1.162,1.162,1.162,1.162,1000000.0
2009-07-03 19:04:00,1.1617,1.1617,1.1617,1.1617,3200000.0
2009-07-03 19:05:00,1.162,1.162,1.16195,1.16195,17400000.0
2009-07-03 19:06:00,1.16183,1.16219,1.16183,1.16219,67200000.0
2009-07-03 19:07:00,1.1623,1.1623,1.1623,1.1623,1000000.0
2009-07-03 19:08:00,1.1623,1.1623,1.1623,1.1623,2000000.0
2009-07-03 19:09:00,1.1623,1.1623,1.1623,1.1623,2000000.0
2009-07-03 19:10:00,1.1623,1.1623,1.16195,1.16195,13600000.0
2009-07-03 19:11:00,1.16178,1.16192,1.16178,1.16192,23200000.0
2009-07-03 19:12:00,1.16181,1.16185,1.16181,1.16184,27800000.0
2009-07-03 19:13:00,1.16182,1.16195,1.16177,1.1618,79400000.0
2009-07-03 19:14:00,1.16195,1.16225,1.1619,1.16195,21200000.0
2009-07-03 19:15:00,1.1623,1.1623,1.1622,1.1622,53600000.0
2009-07-03 19:16:00,1.1622,1.1622,1.1622,1.1622,11800000.0
2009-07-03 19:17:00,1.1623,1.1623,1.1623,1.1623,1600000.0
2009-07-03 19:18:00,1.16219,1.16224,1.16205,1.16211,88600000.0
2009-07-03 19:19:00,1.1622,1.1622,1.1622,1.1622,24000000.0
2009-07-03 19:20:00,1.1622,1.1622,1.1622,1.1622,16000000.0
2009-07-03 19:21:00,1.1622,1.1622,1.1622,1.1622,16000000.0
2009-07-03 19:22:00,1.16198,1.16203,1.16189,1.16197,43800000.0
2009-07-03 19:23:00,1.16207,1.16207,1.16202,1.16202,17400000.0
2009-07-03 19:24:00,1.1622,1.1622,1.1622,1.1622,15600000.0
2009-07-03 19:25:00,1.16155,1.16155,1.16155,1.16155,8800000.0
2009-07-03 19:26:00,1.1616,1.1616,1.1614,1.1615,44399998.0
2009-07-03 19:27:00,1.16155,1.16165,1.1614,1.1615,7200000.0
2009-07-03 19:28:00,1.1614,1.1619,1.1614,1.16165,16200000.0
2009-07-03 19:29:00,1.1617,1.1617,1.16105,1.1615,43600000.0
2009-07-03 19:30:00,1.16143,1.16154,1.16138,1.16138,180800000.0
2009-07-03 19:31:00,1.16155,1.16165,1.16155,1.16155,16000000.0
2009-07-03 19:32:00,1.16155,1.16155,1.16155,1.16155,5600000.0
2009-07-03 19:33:00,1.16114,1.16143,1.16114,1.16138,48400000.0
2009-07-03 19:34:00,1.16145,1.16153,1.16133,1.16133,91000000.0
2009-07-03 19:35:00,1.16135,1.16152,1.16115,1.16126,93800000.0
2009-07-03 19:36:00,1.16125,1.16145,1.16125,1.16145,16200000.0
2009-07-03 19:37:00,1.16141,1.16151,1.16137,1.16141,131200002.0
2009-07-03 19:38:00,1.16143,1.16153,1.16138,1.16148,69200000.0
2009-07-03 19:39:00,1.16146,1.16149,1.16126,1.16136,235000001.0
2009-07-03 19:40:00,1.1614,1.16152,1.16135,1.16141,131900001.0
2009-07-03 19:41:00,1.16137,1.16148,1.1612,1.1612,110400002.0
2009-07-03 19:42:00,1.16134,1.16146,1.16134,1.16138,82000002.0
2009-07-03 19:43:00,1.16139,1.1615,1.16134,1.16137,164199999.0
2009-07-03 19:44:00,1.16145,1.16157,1.16144,1.16149,168600004.0
2009-07-03 19:45:00,1.1614,1.1614,1.1614,1.1614,2000000.0
2009-07-03 19:46:00,1.16145,1.16145,1.16145,1.16145,8200000.0
2009-07-03 19:47:00,1.16135,1.16145,1.16135,1.16145,17200000.0
2009-07-03 19:48:00,1.16127,1.16127,1.1611,1.16122,9600000.0
2009-07-03 19:49:00,1.1615,1.1615,1.1615,1.1615,4800000.0
2009-07-03 19:50:00,1.16124,1.16131,1.1611,1.16131,31800000.0
2009-07-03 19:51:00,1.1615,1.1615,1.1612,1.1612,20000000.0
2009-07-03 19:52:00,1.16125,1.16125,1.16125,1.16125,6000000.0
2009-07-03 19:53:00,1.1609,1.16115,1.1609,1.16115,78200000.0
2009-07-03 19:54:00,1.1612,1.16138,1.16107,1.1613,110600000.0
2009-07-03 19:55:00,1.16127,1.16138,1.16115,1.16135,131400000.0
2009-07-03 19:56:00,1.16111,1.16137,1.16106,1.16123,91600000.0
2009-07-03 19:57:00,1.1609,1.1609,1.1609,1.1609,1200000.0
2009-07-03 19:58:00,1.16068,1.1609,1.16068,1.16081,19200000.0
2009-07-03 19:59:00,1.16062,1.1609,1.16062,1.1607,59800000.0
2009-07-03 20:00:00,1.16061,1.1609,1.16057,1.1609,38800000.0
2009-07-03 20:01:00,1.16105,1.16105,1.16085,1.16085,6400000.0
2009-07-03 20:02:00,1.16085,1.16085,1.16085,1.16085,12000000.0
2009-07-03 20:03:00,1.1606,1.1607,1.1605,1.1605,39000000.0
2009-07-03 20:04:00,1.1605,1.16075,1.1605,1.16057,58600000.0
2009-07-03 20:05:00,1.16063,1.16075,1.1605,1.1607,81200000.0
2009-07-03 20:06:00,1.16095,1.16145,1.16095,1.16105,55200000.0
2009-07-03 20:07:00,1.1613,1.1617,1.1613,1.16155,54400000.0
2009-07-03 20:08:00,1.16113,1.1614,1.16113,1.16124,20000000.0
2009-07-03 20:09:00,1.16165,1.16165,1.16165,1.16165,4800000.0
2009-07-03 20:10:00,1.16123,1.16148,1.16121,1.16146,31400000.0
2009-07-03 20:11:00,1.1618,1.1618,1.1618,1.1618,9600000.0
2009-07-03 20:12:00,1.16185,1.16185,1.16185,1.16185,4800000.0
2009-07-03 20:13:00,1.16195,1.16195,1.1619,1.1619,9600000.0
2009-07-03 20:14:00,1.162,1.1621,1.162,1.1621,9000000.0
2009-07-03 20:15:00,1.1621,1.1621,1.16205,1.16205,6400000.0
2009-07-03 20:16:00,1.16137,1.16182,1.16137,1.16182,39400000.0
2009-07-03 20:17:00,1.16205,1.16205,1.1618,1.1618,8000000.0
2009-07-03 20:18:00,1.16185,1.1621,1.16185,1.1621,9600000.0
2009-07-03 20:19:00,1.1621,1.1621,1.1621,1.1621,14400000.0
2009-07-03 20:20:00,1.1617,1.1617,1.1617,1.1617,27600000.0
2009-07-03 20:21:00,1.1617,1.1622,1.1617,1.1622,27600000.0
2009-07-03 20:22:00,1.1622,1.1622,1.162,1.16215,29000000.0
2009-07-03 20:23:00,1.1622,1.1622,1.1622,1.1622,14400000.0
2009-07-03 20:24:00,1.1622,1.1622,1.1616,1.1617,62000000.0
2009-07-03 20:25:00,1.1617,1.1617,1.1617,1.1617,30800000.0
2009-07-03 20:26:00,1.1617,1.1617,1.1617,1.1617,4800000.0
2009-07-03 20:27:00,1.1617,1.1617,1.16165,1.16165,34800000.0
2009-07-03 20:28:00,1.16165,1.16165,1.16165,1.16165,21600000.0
2009-07-03 20:29:00,1.16165,1.1617,1.16165,1.16165,40000000.0
2009-07-03 20:30:00,1.16165,1.16165,1.16165,1.16165,4800000.0
2009-07-03 20:31:00,1.1618,1.16181,1.16155,1.16155,147000000.0
2009-07-03 20:32:00,1.16165,1.1624,1.1616,1.16205,85200000.0
2009-07-03 20:33:00,1.16215,1.1624,1.16205,1.1621,62400000.0
2009-07-03 20:34:00,1.16215,1.1626,1.16215,1.1626,68800000.0
2009-07-03 20:35:00,1.1622,1.16265,1.1619,1.16265,48000000.0
2009-07-03 20:36:00,1.16265,1.16265,1.16265,1.16265,9600000.0
2009-07-03 20:37:00,1.16225,1.1625,1.16225,1.1625,9200000.0
2009-07-03 20:38:00,1.16209,1.16237,1.16209,1.16237,12000000.0
2009-07-03 20:39:00,1.16305,1.16305,1.1623,1.1628,62600000.0
2009-07-03 20:40:00,1.16285,1.16295,1.16285,1.16285,32000000.0
2009-07-03 20:41:00,1.1629,1.16295,1.1629,1.16295,13600000.0
2009-07-03 20:42:00,1.16305,1.1631,1.163,1.1631,58400000.0
2009-07-03 20:43:00,1.1631,1.1633,1.16305,1.16325,53200000.0
2009-07-03 20:44:00,1.16325,1.1633,1.16325,1.1633,20800000.0
2009-07-03 20:45:00,1.1633,1.1633,1.1633,1.1633,3000000.0
2009-07-03 20:46:00,1.1633,1.1633,1.16325,1.16325,17400000.0
2009-07-03 20:47:00,1.16325,1.16325,1.16265,1.163,93800000.0
2009-07-03 20:48:00,1.1631,1.1632,1.163,1.163,33400000.0
2009-07-03 20:49:00,1.163,1.163,1.163,1.163,6800000.0
2009-07-03 20:50:00,1.1628,1.1628,1.1628,1.1628,1200000.0
2009-07-03 20:51:00,1.16275,1.16275,1.16275,1.16275,1200000.0
2009-07-03 20:52:00,1.16195,1.1621,1.1618,1.1618,53200000.0
2009-07-03 20:53:00,1.16195,1.16195,1.16185,1.16185,19600000.0
2009-07-03 20:54:00,1.16185,1.1619,1.16185,1.1619,6000000.0
2009-07-03 20:55:00,1.1617,1.1617,1.1614,1.16164,14000000.0
2009-07-03 20:56:00,1.16175,1.16192,1.16175,1.16182,88400000.0
2009-07-03 20:57:00,1.16172,1.16201,1.1617,1.16181,72800000.0
2009-07-03 20:58:00,1.16166,1.16184,1.1616,1.1616,39000000.0
2009-07-03 20:59:00,1.16162,1.16183,1.16137,1.16182,56400000.0
2009-07-03 21:00:00,1.1629,1.163,1.16215,1.16215,33600000.0
2009-07-03 21:01:00,1.16215,1.16215,1.16215,1.16215,4800000.0
2009-07-03 21:02:00,1.16215,1.1625,1.16215,1.16215,56800000.0
2009-07-03 21:03:00,1.1622,1.1622,1.1622,1.1622,4800000.0
2009-07-03 21:04:00,1.1622,1.1622,1.1622,1.1622,4800000.0
2009-07-03 21:05:00,1.1621,1.1621,1.16177,1.16187,18800000.0
2009-07-03 21:06:00,1.16215,1.16215,1.16215,1.16215,4800000.0
2009-07-03 21:07:00,1.16171,1.16211,1.16171,1.16188,65200000.0
2009-07-03 21:08:00,1.16215,1.16215,1.16215,1.16215,4800000.0
2009-07-03 21:09:00,1.16215,1.16215,1.16215,1.16215,14400000.0
2009-07-03 21:10:00,1.16215,1.16215,1.16215,1.16215,4800000.0
2009-07-03 21:11:00,1.1621,1.1621,1.1621,1.1621,4000000.0
2009-07-03 21:12:00,1.1621,1.1624,1.1621,1.1624,40800000.0
2009-07-03 21:13:00,1.1622,1.1622,1.16215,1.16215,40000000.0
2009-07-03 21:14:00,1.1623,1.1623,1.1623,1.1623,14400000.0
2009-07-03 21:15:00,1.162,1.16206,1.16177,1.16179,86200000.0
2009-07-03 21:16:00,1.16225,1.16225,1.16225,1.16225,4800000.0
2009-07-03 21:17:00,1.1622,1.1622,1.1621,1.1621,23200000.0
2009-07-03 21:18:00,1.1621,1.1621,1.1617,1.1617,24000000.0
2009-07-03 21:19:00,1.16175,1.16195,1.16175,1.16195,15600000.0
2009-07-03 21:20:00,1.1625,1.1625,1.16195,1.16195,16000000.0
2009-07-03 21:21:00,1.16205,1.16205,1.16205,1.16205,4800000.0
2009-07-03 21:22:00,1.16175,1.16175,1.16175,1.16175,1200000.0
2009-07-03 21:23:00,1.162,1.162,1.1618,1.1618,18400000.0
2009-07-03 21:24:00,1.16185,1.1619,1.16185,1.1619,42800000.0
2009-07-03 21:25:00,1.16185,1.1621,1.16185,1.1621,14400000.0
2009-07-03 21:26:00,1.16215,1.16215,1.16215,1.16215,9600000.0
2009-07-03 21:27:00,1.16215,1.16215,1.16215,1.16215,9600000.0
2009-07-03 21:28:00,1.16156,1.16181,1.16156,1.16178,22600000.0
2009-07-03 21:29:00,1.16167,1.16179,1.16161,1.16179,29000000.0
2009-07-03 21:30:00,1.16174,1.16187,1.16138,1.16187,105200000.0
2009-07-03 21:31:00,1.1618,1.1618,1.1618,1.1618,1600000.0
2009-07-03 21:32:00,1.1621,1.1621,1.1621,1.1621,4600000.0
2009-07-03 21:33:00,1.16205,1.16205,1.16205,1.16205,14200000.0
2009-07-03 21:34:00,1.162,1.162,1.16175,1.162,36800000.0
2009-07-03 21:35:00,1.1621,1.1621,1.1621,1.1621,4800000.0
2009-07-03 21:36:00,1.16158,1.16182,1.16149,1.16149,27800000.0
2009-07-03 21:37:00,1.16172,1.16188,1.16158,1.16158,15000000.0
2009-07-03 21:38:00,1.1621,1.1621,1.1621,1.1621,4800000.0
2009-07-03 21:39:00,1.16185,1.162,1.16172,1.1619,81600000.0
2009-07-03 21:40:00,1.16215,1.16215,1.16215,1.16215,4800000.0
2009-07-03 21:41:00,1.16175,1.1621,1.16175,1.16183,26000000.0
2009-07-03 21:42:00,1.16191,1.16216,1.16191,1.16203,18000000.0
2009-07-03 21:43:00,1.1621,1.1621,1.1621,1.1621,14400000.0
2009-07-03 21:44:00,1.16198,1.16216,1.16198,1.16212,3200000.0
2009-07-03 21:45:00,1.16215,1.16232,1.16215,1.16232,19000000.0
2009-07-03 21:46:00,1.16245,1.16245,1.16245,1.16245,4800000.0
2009-07-03 21:47:00,1.16245,1.16245,1.1619,1.1619,19200000.0
2009-07-03 21:48:00,1.16205,1.1623,1.16205,1.16205,48800000.0
2009-07-03 21:49:00,1.1621,1.1621,1.16205,1.16205,23200000.0
2009-07-03 21:50:00,1.16205,1.1621,1.1619,1.1621,25800000.0
2009-07-03 21:51:00,1.1621,1.1621,1.1621,1.1621,6400000.0
2009-07-03 21:52:00,1.1621,1.1621,1.16155,1.16155,21800000.0
2009-07-03 21:53:00,1.16165,1.16165,1.16165,1.16165,9600000.0
2009-07-03 21:54:00,1.1615,1.1615,1.1615,1.1615,17200001.0
2009-07-03 21:55:00,1.1615,1.1615,1.1615,1.1615,17200001.0
2009-07-03 21:56:00,1.1615,1.1617,1.16135,1.16135,134000003.0
2009-07-03 21:57:00,1.16155,1.16155,1.16155,1.16155,1600000.0
2009-07-03 21:58:00,1.1616,1.1616,1.1614,1.1614,20400001.0
2009-07-03 21:59:00,1.16145,1.16145,1.16145,1.16145,9200000.0
2009-07-03 22:00:00,1.1614,1.16179,1.1614,1.1616,33600000.0
2009-07-03 22:01:00,1.16149,1.16174,1.16149,1.16162,10800000.0
2009-07-03 22:02:00,1.16145,1.16145,1.1598,1.1608,164400002.0
2009-07-03 22:03:00,1.1608,1.1611,1.1605,1.1608,142800002.0
2009-07-03 22:04:00,1.1608,1.1608,1.15985,1.15995,65600000.0
2009-07-03 22:05:00,1.1601,1.16105,1.1599,1.16105,67200000.0
2009-07-03 22:06:00,1.16125,1.16125,1.16015,1.1602,100800000.0
2009-07-03 22:07:00,1.1601,1.16027,1.15992,1.15992,15800000.0
2009-07-03 22:08:00,1.16005,1.16005,1.16,1.16,14400000.0
2009-07-03 22:09:00,1.16,1.16,1.15995,1.15995,60800000.0
2009-07-03 22:10:00,1.15995,1.1602,1.15995,1.16015,78400000.0
2009-07-03 22:11:00,1.16015,1.1603,1.15995,1.16,97600000.0
2009-07-03 22:12:00,1.16,1.16,1.1593,1.1595,30400000.0
2009-07-03 22:13:00,1.15955,1.1596,1.1595,1.1595,32000000.0
2009-07-03 22:14:00,1.1595,1.1595,1.15945,1.15945,16000000.0
2009-07-03 22:15:00,1.15985,1.15985,1.15985,1.15985,1000000.0
2009-07-03 22:16:00,1.16,1.16,1.16,1.16,5000000.0
2009-07-03 22:17:00,1.16,1.16,1.16,1.16,3000000.0
2009-07-03 22:18:00,1.16025,1.16075,1.15985,1.15985,28200000.0
2009-07-03 22:19:00,1.16,1.16,1.16,1.16,1000000.0
2009-07-03 22:20:00,1.16,1.16,1.16,1.16,1000000.0
2009-07-03 22:21:00,1.1604,1.1604,1.15985,1.15985,7400000.0
2009-07-03 22:22:00,1.16,1.16,1.16,1.16,2000000.0
2009-07-03 22:23:00,1.16,1.1608,1.16,1.1608,21000000.0
2009-07-03 22:24:00,1.161,1.161,1.1602,1.1602,48000000.0
2009-07-03 22:25:00,1.16025,1.16025,1.1599,1.16,50600000.0
2009-07-03 22:26:00,1.15995,1.16,1.15995,1.16,9000000.0
2009-07-03 22:27:00,1.16,1.1604,1.16,1.1604,13800000.0
2009-07-03 22:28:00,1.1604,1.1604,1.1596,1.15965,82400000.0
2009-07-03 22:29:00,1.1598,1.16,1.1598,1.16,53600000.0
2009-07-03 22:30:00,1.16,1.16055,1.16,1.16055,40000000.0
2009-07-03 22:31:00,1.1606,1.1606,1.16045,1.16045,32000000.0
2009-07-03 22:32:00,1.1602,1.16035,1.16018,1.16035,56400000.0
2009-07-03 22:33:00,1.16022,1.1603,1.16022,1.1603,6200000.0
2009-07-03 22:34:00,1.16026,1.16044,1.1602,1.16044,17600000.0
2009-07-03 22:35:00,1.16031,1.16032,1.16025,1.16025,15000000.0
2009-07-03 22:36:00,1.16053,1.16053,1.16053,1.16053,5200000.0
2009-07-03 22:37:00,1.1605,1.1607,1.16045,1.1607,20200000.0
2009-07-03 22:38:00,1.16095,1.16095,1.16055,1.16055,45600000.0
2009-07-03 22:39:00,1.16055,1.16055,1.1605,1.1605,12800000.0
2009-07-03 22:40:00,1.1605,1.1606,1.1605,1.1606,27200000.0
2009-07-03 22:41:00,1.1609,1.1609,1.1609,1.1609,4000000.0
2009-07-03 22:42:00,1.16058,1.161,1.16058,1.16092,25600000.0
2009-07-03 22:43:00,1.161,1.161,1.161,1.161,1600000.0
2009-07-03 22:44:00,1.16095,1.16095,1.1609,1.1609,12800000.0
2009-07-03 22:45:00,1.1608,1.1609,1.1608,1.1609,6400000.0
2009-07-03 22:46:00,1.16075,1.1608,1.16075,1.16078,18200000.0
2009-07-03 22:47:00,1.161,1.161,1.16035,1.16035,9600000.0
2009-07-03 22:48:00,1.16071,1.16071,1.16068,1.16068,5000000.0
2009-07-03 22:49:00,1.16032,1.16044,1.15993,1.16018,256000014.0
2009-07-03 22:50:00,1.16047,1.1605,1.16005,1.16015,142200008.0
2009-07-03 22:51:00,1.1605,1.1605,1.1605,1.1605,8000000.0
2009-07-03 22:52:00,1.1605,1.1605,1.1605,1.1605,6400000.0
2009-07-03 22:53:00,1.1605,1.1605,1.1605,1.1605,17600000.0
2009-07-03 22:54:00,1.1605,1.1605,1.1605,1.1605,4800000.0
2009-07-03 22:55:00,1.1605,1.1605,1.1605,1.1605,4800000.0
2009-07-03 22:56:00,1.1605,1.1605,1.1605,1.1605,3200000.0
2009-07-03 22:57:00,1.1605,1.1605,1.1605,1.1605,6400000.0
2009-07-03 22:58:00,1.1605,1.1605,1.16025,1.16025,6400000.0
2009-07-03 22:59:00,1.16045,1.1605,1.16045,1.1605,3200000.0
2009-07-06 02:00:00,1.16095,1.1613,1.1609,1.16125,96400000.0
2009-07-06 02:01:00,1.1612,1.1614,1.1612,1.1614,50800000.0
2009-07-06 02:02:00,1.1614,1.1616,1.1612,1.1614,39400000.0
2009-07-06 02:03:00,1.1614,1.1616,1.16125,1.1615,48800000.0
2009-07-06 02:04:00,1.16125,1.1616,1.16125,1.1616,82000000.0
2009-07-06 02:05:00,1.1616,1.1616,1.16125,1.16155,78000000.0
2009-07-06 02:06:00,1.1616,1.1616,1.16135,1.1616,41400000.0
2009-07-06 02:07:00,1.1616,1.1616,1.16125,1.1616,30800000.0
2009-07-06 02:08:00,1.1616,1.1616,1.16135,1.16135,20800000.0
2009-07-06 02:09:00,1.16155,1.1616,1.16125,1.16125,21400000.0
2009-07-06 02:10:00,1.1615,1.1616,1.16135,1.16135,8200000.0
2009-07-06 02:11:00,1.1614,1.1614,1.1611,1.1613,62600000.0
2009-07-06 02:12:00,1.1613,1.1613,1.1613,1.1613,9600000.0
2009-07-06 02:13:00,1.1613,1.1613,1.161,1.161,29000000.0
2009-07-06 02:14:00,1.16115,1.1612,1.161,1.16115,15400000.0
2009-07-06 02:15:00,1.1612,1.1614,1.16115,1.16135,25800000.0
2009-07-06 02:16:00,1.16115,1.1614,1.16095,1.1614,49400000.0
2009-07-06 02:17:00,1.16085,1.1612,1.16085,1.1612,99600000.0
2009-07-06 02:18:00,1.1612,1.1614,1.16115,1.16135,50400000.0
2009-07-06 02:19:00,1.1614,1.1614,1.16115,1.1612,22400000.0
2009-07-06 02:20:00,1.1612,1.1614,1.16095,1.1612,58800000.0
2009-07-06 02:21:00,1.1612,1.1612,1.1612,1.1612,22400000.0
2009-07-06 02:22:00,1.1612,1.1614,1.16115,1.1613,28600000.0
2009-07-06 02:23:00,1.1612,1.1613,1.16095,1.1612,38000000.0
2009-07-06 02:24:00,1.1612,1.1614,1.1612,1.1614,27200000.0
2009-07-06 02:25:00,1.1614,1.1614,1.16115,1.16115,27000000.0
2009-07-06 02:26:00,1.1612,1.1613,1.16115,1.1613,60800000.0
2009-07-06 02:27:00,1.1613,1.1613,1.1613,1.1613,17800000.0
2009-07-06 02:28:00,1.1613,1.1613,1.1613,1.1613,17200000.0
2009-07-06 02:29:00,1.1613,1.1613,1.1613,1.1613,14800000.0
2009-07-06 02:30:00,1.1613,1.1613,1.1612,1.1612,17000000.0
2009-07-06 02:31:00,1.1613,1.1613,1.161,1.16125,42800000.0
2009-07-06 02:32:00,1.16125,1.1614,1.16095,1.1612,52800000.0
2009-07-06 02:33:00,1.161,1.1612,1.161,1.161,42000000.0
2009-07-06 02:34:00,1.161,1.16105,1.16095,1.16105,54600000.0
2009-07-06 02:35:00,1.16105,1.16105,1.16095,1.16095,28800000.0
2009-07-06 02:36:00,1.161,1.1613,1.161,1.1612,91800000.0
2009-07-06 02:37:00,1.1612,1.1612,1.1612,1.1612,4800000.0
2009-07-06 02:38:00,1.1613,1.1614,1.1611,1.16125,24000000.0
2009-07-06 02:39:00,1.16135,1.16135,1.16115,1.16115,27400000.0
2009-07-06 02:40:00,1.16115,1.16115,1.16045,1.16045,53400000.0
2009-07-06 02:41:00,1.16055,1.16055,1.16055,1.16055,34000000.0
2009-07-06 02:42:00,1.16055,1.1606,1.16055,1.1606,14600000.0
2009-07-06 02:43:00,1.16025,1.16054,1.16024,1.16031,102400000.0
2009-07-06 02:44:00,1.1606,1.1606,1.1601,1.1604,82400000.0
2009-07-06 02:45:00,1.1604,1.16045,1.1603,1.16045,112200000.0
2009-07-06 02:46:00,1.16045,1.16045,1.16045,1.16045,96400000.0
2009-07-06 02:47:00,1.16055,1.16055,1.1602,1.1604,35200000.0
2009-07-06 02:48:00,1.16005,1.1605,1.16005,1.1605,56600000.0
2009-07-06 02:49:00,1.1605,1.1606,1.1605,1.1606,20800000.0
2009-07-06 02:50:00,1.1606,1.1606,1.1606,1.1606,6400000.0
2009-07-06 02:51:00,1.1606,1.1607,1.1606,1.1607,6400000.0
2009-07-06 02:52:00,1.16048,1.16048,1.16034,1.16034,20000000.0
2009-07-06 02:53:00,1.1607,1.1607,1.1607,1.1607,6400000.0
2009-07-06 02:54:00,1.1607,1.161,1.1606,1.1606,17600000.0
2009-07-06 02:55:00,1.1608,1.161,1.1606,1.1608,141400000.0
2009-07-06 02:56:00,1.16075,1.1613,1.1607,1.16095,122400000.0
2009-07-06 02:57:00,1.161,1.161,1.1605,1.1608,53800000.0
2009-07-06 02:58:00,1.1609,1.1609,1.1608,1.1608,25000000.0
2009-07-06 02:59:00,1.1609,1.1609,1.1608,1.1608,45800000.0
2009-07-06 03:00:00,1.1609,1.1609,1.16045,1.16075,120600000.0
2009-07-06 03:01:00,1.16075,1.1608,1.1605,1.1605,26600000.0
2009-07-06 03:02:00,1.1606,1.1606,1.1605,1.1606,10600000.0
2009-07-06 03:03:00,1.1606,1.1606,1.1605,1.1606,19200000.0
2009-07-06 03:04:00,1.1605,1.1605,1.1605,1.1605,3200000.0
2009-07-06 03:05:00,1.1606,1.1606,1.1605,1.1606,10600000.0
2009-07-06 03:06:00,1.1606,1.1606,1.1605,1.1605,16200000.0
2009-07-06 03:07:00,1.1605,1.1606,1.1605,1.1606,18600000.0
2009-07-06 03:08:00,1.1606,1.1606,1.16045,1.1605,29000000.0
2009-07-06 03:09:00,1.1605,1.1605,1.1605,1.1605,12800000.0
2009-07-06 03:10:00,1.1604,1.1606,1.16035,1.16035,61400000.0
2009-07-06 03:11:00,1.16055,1.16065,1.1605,1.1605,42600000.0
2009-07-06 03:12:00,1.1606,1.1606,1.1605,1.1606,18400000.0
2009-07-06 03:13:00,1.1606,1.1606,1.1605,1.1605,9400000.0
2009-07-06 03:14:00,1.1606,1.1606,1.1605,1.1605,6200000.0
2009-07-06 03:15:00,1.1605,1.1611,1.16045,1.1609,99600000.0
2009-07-06 03:16:00,1.16095,1.16095,1.16075,1.16075,134800000.0
2009-07-06 03:17:00,1.16075,1.1609,1.16055,1.16075,94800000.0
2009-07-06 03:18:00,1.1607,1.16075,1.16015,1.1605,104000000.0
2009-07-06 03:19:00,1.1605,1.1605,1.16,1.16015,62600000.0
2009-07-06 03:20:00,1.16015,1.1602,1.1598,1.1601,69200000.0
2009-07-06 03:21:00,1.1601,1.1602,1.1599,1.1602,127800000.0
2009-07-06 03:22:00,1.1602,1.1602,1.16,1.16,28800000.0
2009-07-06 03:23:00,1.1601,1.1601,1.1599,1.1601,32200000.0
2009-07-06 03:24:00,1.1601,1.1601,1.16005,1.16005,79400000.0
2009-07-06 03:25:00,1.1601,1.1604,1.1599,1.16015,66000000.0
2009-07-06 03:26:00,1.1603,1.16065,1.16005,1.16035,247400001.0
2009-07-06 03:27:00,1.16035,1.1606,1.16025,1.16035,105600000.0
2009-07-06 03:28:00,1.16035,1.16035,1.16015,1.1602,57800000.0
2009-07-06 03:29:00,1.1604,1.16075,1.1604,1.16075,50200000.0
2009-07-06 03:30:00,1.16055,1.16075,1.1605,1.16075,62600000.0
2009-07-06 03:31:00,1.16075,1.16075,1.1604,1.1604,37000000.0
2009-07-06 03:32:00,1.1604,1.1606,1.1602,1.1606,41400000.0
2009-07-06 03:33:00,1.1605,1.1606,1.1604,1.1606,35800000.0
2009-07-06 03:34:00,1.16085,1.16145,1.16055,1.16135,184200000.0
2009-07-06 03:35:00,1.16135,1.16135,1.16025,1.16065,72400000.0
2009-07-06 03:36:00,1.16085,1.16085,1.16045,1.1606,47200000.0
2009-07-06 03:37:00,1.16015,1.1606,1.16015,1.1606,73600000.0
2009-07-06 03:38:00,1.1606,1.161,1.16055,1.161,82600000.0
2009-07-06 03:39:00,1.16125,1.16125,1.16085,1.16085,57000000.0
2009-07-06 03:40:00,1.161,1.161,1.16,1.1603,177200000.0
2009-07-06 03:41:00,1.16035,1.1604,1.16025,1.1604,39800000.0
2009-07-06 03:42:00,1.1604,1.16045,1.1601,1.1601,55000000.0
2009-07-06 03:43:00,1.1603,1.1605,1.16,1.1605,87200000.0
2009-07-06 03:44:00,1.1602,1.1604,1.1602,1.1604,6400000.0
2009-07-06 03:45:00,1.15997,1.16024,1.15964,1.16012,95000000.0
2009-07-06 03:46:00,1.1604,1.16045,1.16005,1.16015,46400000.0
2009-07-06 03:47:00,1.1603,1.16035,1.16005,1.16025,76800000.0
2009-07-06 03:48:00,1.16035,1.1604,1.1602,1.16025,15800000.0
2009-07-06 03:49:00,1.1602,1.16025,1.16015,1.16025,16000000.0
2009-07-06 03:50:00,1.16015,1.1604,1.16005,1.16035,45800000.0
2009-07-06 03:51:00,1.1604,1.1604,1.1599,1.1603,95600000.0
2009-07-06 03:52:00,1.1604,1.1605,1.1603,1.1604,22200000.0
2009-07-06 03:53:00,1.16055,1.1608,1.16045,1.1606,66000000.0
2009-07-06 03:54:00,1.16075,1.1608,1.16075,1.1608,13600000.0
2009-07-06 03:55:00,1.16085,1.1612,1.16085,1.1612,36400000.0
2009-07-06 03:56:00,1.1612,1.1613,1.16095,1.16105,30600000.0
2009-07-06 03:57:00,1.16105,1.1613,1.16105,1.16125,27000000.0
2009-07-06 03:58:00,1.16125,1.1615,1.16115,1.16145,50800000.0
2009-07-06 03:59:00,1.16126,1.16135,1.16098,1.16103,83000000.0
2009-07-06 04:00:00,1.16125,1.1613,1.1612,1.1612,16000000.0
2009-07-06 04:01:00,1.1613,1.1615,1.1612,1.1612,19400000.0
2009-07-06 04:02:00,1.16122,1.16131,1.16122,1.16131,5200000.0
2009-07-06 04:03:00,1.1613,1.1613,1.1612,1.1613,11800000.0
2009-07-06 04:04:00,1.1613,1.1613,1.1611,1.1612,34000000.0
2009-07-06 04:05:00,1.1612,1.1612,1.16105,1.1611,56400000.0
2009-07-06 04:06:00,1.1613,1.1614,1.16105,1.1614,27200000.0
2009-07-06 04:07:00,1.1614,1.16155,1.1613,1.16155,69400000.0
2009-07-06 04:08:00,1.1615,1.1615,1.1613,1.16135,44000000.0
2009-07-06 04:09:00,1.1613,1.1613,1.1613,1.1613,12800000.0
2009-07-06 04:10:00,1.1614,1.1616,1.1612,1.16135,112800000.0
2009-07-06 04:11:00,1.16135,1.16135,1.16135,1.16135,35400000.0
2009-07-06 04:12:00,1.16135,1.1614,1.16135,1.1614,55600000.0
2009-07-06 04:13:00,1.1614,1.1614,1.16065,1.16095,77200000.0
2009-07-06 04:14:00,1.161,1.1612,1.1608,1.1612,30400000.0
2009-07-06 04:15:00,1.16075,1.16075,1.16075,1.16075,8000000.0
2009-07-06 04:16:00,1.16095,1.161,1.1608,1.16085,22800000.0
2009-07-06 04:17:00,1.16085,1.16085,1.16085,1.16085,8000000.0
2009-07-06 04:18:00,1.16095,1.16115,1.16075,1.1608,26000000.0
2009-07-06 04:19:00,1.16075,1.1617,1.16075,1.1617,51800000.0
2009-07-06 04:20:00,1.1617,1.1617,1.1615,1.1615,40200000.0
2009-07-06 04:21:00,1.1616,1.16165,1.1615,1.16165,34800000.0
2009-07-06 04:22:00,1.1617,1.1618,1.16145,1.1617,45400000.0
2009-07-06 04:23:00,1.1614,1.16195,1.161,1.16145,152999999.0
2009-07-06 04:24:00,1.16165,1.1617,1.1616,1.16165,34000000.0
2009-07-06 04:25:00,1.1617,1.1617,1.1616,1.16165,38400000.0
2009-07-06 04:26:00,1.1618,1.16195,1.1615,1.1616,108600000.0
2009-07-06 04:27:00,1.1616,1.1617,1.1615,1.1617,15800000.0
2009-07-06 04:28:00,1.1617,1.1618,1.1617,1.1618,10400000.0
2009-07-06 04:29:00,1.1619,1.16195,1.1619,1.16195,24000000.0
2009-07-06 04:30:00,1.162,1.1622,1.162,1.16215,99200000.0
2009-07-06 04:31:00,1.1622,1.1628,1.1622,1.1625,190400000.0
2009-07-06 04:32:00,1.1625,1.1628,1.1621,1.16245,38200000.0
2009-07-06 04:33:00,1.1625,1.1627,1.1625,1.1625,16200000.0
2009-07-06 04:34:00,1.1625,1.1625,1.16245,1.16245,58400000.0
2009-07-06 04:35:00,1.1625,1.1631,1.16245,1.16305,100000000.0
2009-07-06 04:36:00,1.1631,1.1634,1.163,1.1634,88200000.0
2009-07-06 04:37:00,1.1634,1.16355,1.16285,1.16335,200200000.0
2009-07-06 04:38:00,1.16335,1.1635,1.1633,1.1635,72000000.0
2009-07-06 04:39:00,1.16355,1.1637,1.16265,1.16295,213200000.0
2009-07-06 04:40:00,1.16315,1.1634,1.16305,1.16335,87600000.0
2009-07-06 04:41:00,1.16335,1.16355,1.16315,1.1634,130200000.0
2009-07-06 04:42:00,1.1634,1.1634,1.1634,1.1634,42400000.0
2009-07-06 04:43:00,1.16345,1.16345,1.16305,1.1631,132200000.0
2009-07-06 04:44:00,1.16305,1.16305,1.1627,1.16275,99600001.0
2009-07-06 04:45:00,1.16275,1.16275,1.16275,1.16275,101000000.0
2009-07-06 04:46:00,1.16275,1.16285,1.16275,1.16285,19800000.0
2009-07-06 04:47:00,1.1629,1.1629,1.1627,1.16275,70400000.0
2009-07-06 04:48:00,1.16275,1.16275,1.16275,1.16275,15600000.0
2009-07-06 04:49:00,1.16275,1.1628,1.16265,1.1627,62800001.0
2009-07-06 04:50:00,1.1627,1.1627,1.1623,1.1624,26800000.0
2009-07-06 04:51:00,1.1625,1.1627,1.1624,1.1627,30000000.0
2009-07-06 04:52:00,1.1627,1.16275,1.16265,1.16265,83200000.0
2009-07-06 04:53:00,1.16265,1.16265,1.16225,1.16245,99600001.0
2009-07-06 04:54:00,1.1625,1.1625,1.1616,1.16215,310199998.0
2009-07-06 04:55:00,1.16215,1.16225,1.16215,1.16215,72200000.0
2009-07-06 04:56:00,1.16215,1.1623,1.16215,1.1623,45600000.0
2009-07-06 04:57:00,1.1623,1.1623,1.162,1.16205,19000000.0
2009-07-06 04:58:00,1.162,1.162,1.162,1.162,17600000.0
2009-07-06 04:59:00,1.16139,1.16176,1.16126,1.16176,296200000.0
2009-07-06 05:00:00,1.162,1.162,1.162,1.162,4800000.0
2009-07-06 05:01:00,1.162,1.162,1.162,1.162,54400000.0
2009-07-06 05:02:00,1.16195,1.162,1.16195,1.162,64000000.0
2009-07-06 05:03:00,1.162,1.162,1.16175,1.16175,24000000.0
2009-07-06 05:04:00,1.16195,1.162,1.16175,1.16195,32400000.0
2009-07-06 05:05:00,1.162,1.162,1.16175,1.1618,121400001.0
2009-07-06 05:06:00,1.1618,1.1619,1.1618,1.1618,145600000.0
2009-07-06 05:07:00,1.1618,1.1618,1.16145,1.1615,105800001.0
2009-07-06 05:08:00,1.16145,1.16145,1.16145,1.16145,6400000.0
2009-07-06 05:09:00,1.16145,1.16145,1.16145,1.16145,6400000.0
2009-07-06 05:10:00,1.16195,1.16195,1.1614,1.1615,64000000.0
2009-07-06 05:11:00,1.16145,1.1615,1.16145,1.1615,44800000.0
2009-07-06 05:12:00,1.1616,1.1616,1.16145,1.16145,16000000.0
2009-07-06 05:13:00,1.16155,1.162,1.16155,1.162,86600000.0
2009-07-06 05:14:00,1.162,1.162,1.16155,1.16165,28000000.0
2009-07-06 05:15:00,1.1619,1.162,1.1616,1.162,39000000.0
2009-07-06 05:16:00,1.162,1.1621,1.16155,1.16155,51800000.0
2009-07-06 05:17:00,1.16195,1.1622,1.16185,1.16205,29200000.0
2009-07-06 05:18:00,1.1621,1.1621,1.1619,1.1619,38600000.0
2009-07-06 05:19:00,1.1619,1.162,1.1616,1.1619,62800000.0
2009-07-06 05:20:00,1.162,1.162,1.1616,1.1616,39400000.0
2009-07-06 05:21:00,1.16155,1.162,1.16155,1.1616,26000000.0
2009-07-06 05:22:00,1.16165,1.1619,1.16155,1.16155,31000000.0
2009-07-06 05:23:00,1.1617,1.1619,1.1617,1.1619,5800000.0
2009-07-06 05:24:00,1.1619,1.162,1.1616,1.16175,38200000.0
2009-07-06 05:25:00,1.1616,1.162,1.16155,1.1618,45200000.0
2009-07-06 05:26:00,1.1618,1.16195,1.1616,1.1618,47800000.0
2009-07-06 05:27:00,1.1618,1.1618,1.1616,1.1616,15800000.0
2009-07-06 05:28:00,1.16175,1.1618,1.16145,1.16145,18200000.0
2009-07-06 05:29:00,1.1616,1.1618,1.1616,1.1618,24800000.0
2009-07-06 05:30:00,1.1618,1.1618,1.16155,1.16175,48200000.0
2009-07-06 05:31:00,1.1618,1.16195,1.16155,1.16195,38200000.0
2009-07-06 05:32:00,1.1621,1.1622,1.16185,1.1622,55600000.0
2009-07-06 05:33:00,1.1622,1.1622,1.16195,1.1621,47400000.0
2009-07-06 05:34:00,1.1621,1.1629,1.1621,1.1627,60800000.0
2009-07-06 05:35:00,1.1628,1.1628,1.16235,1.1625,43800000.0
2009-07-06 05:36:00,1.1625,1.1625,1.1621,1.16245,108200000.0
2009-07-06 05:37:00,1.1627,1.1628,1.16215,1.16245,93200000.0
2009-07-06 05:38:00,1.16245,1.1627,1.16245,1.1626,18200000.0
2009-07-06 05:39:00,1.1627,1.1628,1.1623,1.1628,17400000.0
2009-07-06 05:40:00,1.1628,1.1628,1.16215,1.16215,107200000.0
2009-07-06 05:41:00,1.16235,1.1624,1.16215,1.16215,65800000.0
2009-07-06 05:42:00,1.16235,1.1624,1.16215,1.16215,43400000.0
2009-07-06 05:43:00,1.1624,1.1624,1.16215,1.1624,26800000.0
2009-07-06 05:44:00,1.16215,1.1624,1.162,1.162,48200000.0
2009-07-06 05:45:00,1.1624,1.16245,1.162,1.1621,125800000.0
2009-07-06 05:46:00,1.1621,1.1621,1.16135,1.16135,97800000.0
2009-07-06 05:47:00,1.1616,1.1617,1.16135,1.16155,79400000.0
2009-07-06 05:48:00,1.1616,1.1616,1.16125,1.1616,124600000.0
2009-07-06 05:49:00,1.1616,1.16165,1.1615,1.1615,89000000.0
2009-07-06 05:50:00,1.1615,1.16165,1.1613,1.1614,112800000.0
2009-07-06 05:51:00,1.16155,1.1616,1.16155,1.1616,16000000.0
2009-07-06 05:52:00,1.1616,1.1616,1.16135,1.16135,19200000.0
2009-07-06 05:53:00,1.16155,1.1616,1.16155,1.1616,11200000.0
2009-07-06 05:54:00,1.1616,1.1616,1.1614,1.1614,6400000.0
2009-07-06 05:55:00,1.16145,1.1615,1.16145,1.1615,34400001.0
2009-07-06 05:56:00,1.1615,1.16155,1.16145,1.16155,101200000.0
2009-07-06 05:57:00,1.16145,1.16145,1.16145,1.16145,9600000.0
2009-07-06 05:58:00,1.16145,1.16145,1.16145,1.16145,9600000.0
2009-07-06 05:59:00,1.16145,1.16145,1.1614,1.1614,86400003.0
2009-07-06 06:00:00,1.1614,1.16145,1.1614,1.16145,35200000.0
2009-07-06 06:01:00,1.16138,1.16153,1.16131,1.16131,713000000.0
2009-07-06 06:02:00,1.16139,1.16156,1.16129,1.16138,349999999.0
2009-07-06 06:03:00,1.16145,1.16145,1.16145,1.16145,40000000.0
2009-07-06 06:04:00,1.16145,1.16145,1.1614,1.1614,22400000.0
2009-07-06 06:05:00,1.16145,1.16145,1.16145,1.16145,9600000.0
2009-07-06 06:06:00,1.16126,1.16138,1.16092,1.16105,473600001.0
2009-07-06 06:07:00,1.1614,1.1614,1.16105,1.16105,67200000.0
2009-07-06 06:08:00,1.16125,1.16135,1.16095,1.1612,36400000.0
2009-07-06 06:09:00,1.1612,1.1614,1.16115,1.1614,29400000.0
2009-07-06 06:10:00,1.1614,1.1614,1.1612,1.1614,43600000.0
2009-07-06 06:11:00,1.1614,1.1614,1.1613,1.1613,53800000.0
2009-07-06 06:12:00,1.1613,1.1613,1.16095,1.16095,285200000.0
2009-07-06 06:13:00,1.16095,1.161,1.16095,1.161,275200000.0
2009-07-06 06:14:00,1.161,1.1611,1.16045,1.16045,130000000.0
2009-07-06 06:15:00,1.1605,1.1605,1.16,1.16,43200000.0
2009-07-06 06:16:00,1.16,1.16,1.1592,1.15975,242400000.0
2009-07-06 06:17:00,1.15985,1.15995,1.1597,1.15985,19200000.0
2009-07-06 06:18:00,1.15985,1.15985,1.15985,1.15985,67200000.0
2009-07-06 06:19:00,1.15985,1.15985,1.15985,1.15985,60400000.0
2009-07-06 06:20:00,1.15985,1.15995,1.15985,1.15985,39600000.0
2009-07-06 06:21:00,1.15995,1.16,1.1598,1.1599,26400000.0
2009-07-06 06:22:00,1.16,1.16035,1.1599,1.16035,80000000.0
2009-07-06 06:23:00,1.16035,1.16035,1.1599,1.1599,106800000.0
2009-07-06 06:24:00,1.16,1.1605,1.16,1.1602,160600000.0
2009-07-06 06:25:00,1.1602,1.1602,1.15975,1.1602,26800000.0
2009-07-06 06:26:00,1.1602,1.1602,1.1597,1.16,15400000.0
2009-07-06 06:27:00,1.1601,1.1601,1.1596,1.1596,29200000.0
2009-07-06 06:28:00,1.15975,1.16,1.15955,1.15955,58000000.0
2009-07-06 06:29:00,1.1599,1.1601,1.1599,1.1601,13400000.0
2009-07-06 06:30:00,1.16,1.16,1.15965,1.1598,32400000.0
2009-07-06 06:31:00,1.1598,1.1598,1.15975,1.15975,7400000.0
2009-07-06 06:32:00,1.15978,1.15988,1.15968,1.1598,312400000.0
2009-07-06 06:33:00,1.1598,1.1598,1.15975,1.15975,9400000.0
2009-07-06 06:34:00,1.1598,1.1598,1.15975,1.1598,14400000.0
2009-07-06 06:35:00,1.1598,1.16,1.15965,1.1599,23200000.0
2009-07-06 06:36:00,1.16,1.16,1.15965,1.16,32400000.0
2009-07-06 06:37:00,1.15965,1.16,1.15965,1.15965,16000000.0
2009-07-06 06:38:00,1.1599,1.16,1.1596,1.15975,20000000.0
2009-07-06 06:39:00,1.1598,1.1598,1.1596,1.1596,22400000.0
2009-07-06 06:40:00,1.1598,1.1598,1.1596,1.1596,5800000.0
2009-07-06 06:41:00,1.15965,1.1599,1.15965,1.1599,25600000.0
2009-07-06 06:42:00,1.1598,1.15994,1.15974,1.15985,540600002.0
2009-07-06 06:43:00,1.1601,1.1601,1.1601,1.1601,4800000.0
2009-07-06 06:44:00,1.16005,1.16005,1.16005,1.16005,24000000.0
2009-07-06 06:45:00,1.16005,1.1601,1.16005,1.16005,102400000.0
2009-07-06 06:46:00,1.1604,1.16055,1.1599,1.1602,155400001.0
2009-07-06 06:47:00,1.1603,1.1605,1.1603,1.16045,122800000.0
2009-07-06 06:48:00,1.1603,1.1605,1.1603,1.1603,29800000.0
2009-07-06 06:49:00,1.16045,1.1605,1.1603,1.1603,139600000.0
2009-07-06 06:50:00,1.1604,1.1604,1.1602,1.1603,41600000.0
2009-07-06 06:51:00,1.16045,1.1607,1.16035,1.16045,81000000.0
2009-07-06 06:52:00,1.1605,1.1605,1.1603,1.16035,100000000.0
2009-07-06 06:53:00,1.16035,1.16035,1.16035,1.16035,66400000.0
2009-07-06 06:54:00,1.16035,1.16035,1.16035,1.16035,76400000.0
2009-07-06 06:55:00,1.16035,1.16035,1.16035,1.16035,66000000.0
2009-07-06 06:56:00,1.16035,1.16035,1.16035,1.16035,99000000.0
2009-07-06 06:57:00,1.16035,1.16035,1.16035,1.16035,82800000.0
2009-07-06 06:58:00,1.16035,1.1604,1.1603,1.1603,66000000.0
2009-07-06 06:59:00,1.1603,1.1603,1.1603,1.1603,8000000.0
2009-07-06 07:00:00,1.1604,1.1604,1.1602,1.1603,35200000.0
2009-07-06 07:01:00,1.1604,1.1605,1.1604,1.1605,12800000.0
2009-07-06 07:02:00,1.1604,1.1605,1.1604,1.1605,41600000.0
2009-07-06 07:03:00,1.16045,1.1605,1.1604,1.1605,14600000.0
2009-07-06 07:04:00,1.1605,1.16055,1.16045,1.16055,82200000.0
2009-07-06 07:05:00,1.16055,1.1606,1.1604,1.16055,48000000.0
2009-07-06 07:06:00,1.16055,1.1607,1.16045,1.16045,42800000.0
2009-07-06 07:07:00,1.16055,1.1606,1.16045,1.16055,53400000.0
2009-07-06 07:08:00,1.16055,1.16055,1.1604,1.16055,49200000.0
2009-07-06 07:09:00,1.1605,1.16055,1.1604,1.1605,24000000.0
2009-07-06 07:10:00,1.1604,1.1604,1.1604,1.1604,16000000.0
2009-07-06 07:11:00,1.1604,1.1604,1.1604,1.1604,6400000.0
2009-07-06 07:12:00,1.1604,1.1604,1.1604,1.1604,19200000.0
2009-07-06 07:13:00,1.1604,1.1604,1.1603,1.1604,38400000.0
2009-07-06 07:14:00,1.1604,1.1604,1.16015,1.16015,25600000.0
2009-07-06 07:15:00,1.1602,1.1604,1.1601,1.16015,90000001.0
2009-07-06 07:16:00,1.16015,1.16015,1.15995,1.15995,24000000.0
2009-07-06 07:17:00,1.16,1.16,1.16,1.16,16000000.0
2009-07-06 07:18:00,1.16,1.16,1.1596,1.1598,31200000.0
2009-07-06 07:19:00,1.15975,1.15985,1.15955,1.15965,49799999.0
2009-07-06 07:20:00,1.15975,1.1598,1.15945,1.1597,81600001.0
2009-07-06 07:21:00,1.1597,1.1598,1.1594,1.1596,39000000.0
2009-07-06 07:22:00,1.1596,1.15965,1.15945,1.15945,24400000.0
2009-07-06 07:23:00,1.15965,1.15965,1.15945,1.15945,5800000.0
2009-07-06 07:24:00,1.1597,1.1597,1.1594,1.15945,15200000.0
2009-07-06 07:25:00,1.1598,1.16005,1.1596,1.15965,86800000.0
2009-07-06 07:26:00,1.15965,1.1597,1.1596,1.1596,52800000.0
2009-07-06 07:27:00,1.15965,1.15965,1.15965,1.15965,2200000.0
2009-07-06 07:28:00,1.1597,1.1597,1.15945,1.15945,56000000.0
2009-07-06 07:29:00,1.1595,1.1595,1.1595,1.1595,51200000.0
2009-07-06 07:30:00,1.1595,1.15965,1.1593,1.1593,96000000.0
2009-07-06 07:31:00,1.1594,1.1594,1.15915,1.1592,26800000.0
2009-07-06 07:32:00,1.1592,1.1592,1.15915,1.15915,44800000.0
2009-07-06 07:33:00,1.15895,1.1591,1.15895,1.1591,95400000.0
2009-07-06 07:34:00,1.1591,1.1591,1.1591,1.1591,19200001.0
2009-07-06 07:35:00,1.1591,1.1591,1.159,1.159,93000002.0
2009-07-06 07:36:00,1.159,1.1591,1.159,1.159,80400000.0
2009-07-06 07:37:00,1.1591,1.1593,1.15895,1.1593,40000000.0
2009-07-06 07:38:00,1.1594,1.1594,1.15895,1.1593,62800000.0
2009-07-06 07:39:00,1.1593,1.15945,1.1593,1.15945,43200000.0
2009-07-06 07:40:00,1.1595,1.1596,1.15945,1.1595,21600000.0
2009-07-06 07:41:00,1.1596,1.1601,1.1596,1.1601,61000000.0
2009-07-06 07:42:00,1.15975,1.16005,1.1595,1.15965,104400000.0
2009-07-06 07:43:00,1.15965,1.15965,1.15955,1.15965,60200000.0
2009-07-06 07:44:00,1.15985,1.1601,1.1596,1.15965,54200000.0
2009-07-06 07:45:00,1.15975,1.16,1.15975,1.1599,127600000.0
2009-07-06 07:46:00,1.16,1.1601,1.1599,1.1601,25200000.0
2009-07-06 07:47:00,1.1601,1.161,1.1601,1.1605,141600000.0
2009-07-06 07:48:00,1.1606,1.1608,1.1605,1.1606,21800000.0
2009-07-06 07:49:00,1.1606,1.1606,1.1605,1.1605,57000000.0
2009-07-06 07:50:00,1.1605,1.16075,1.1605,1.16055,52800000.0
2009-07-06 07:51:00,1.16075,1.16075,1.16075,1.16075,2200000.0
2009-07-06 07:52:00,1.1608,1.1612,1.1606,1.161,226200000.0
2009-07-06 07:53:00,1.161,1.161,1.161,1.161,14000000.0
2009-07-06 07:54:00,1.161,1.161,1.161,1.161,100000005.0
2009-07-06 07:55:00,1.161,1.16105,1.161,1.16105,107999999.0
2009-07-06 07:56:00,1.16105,1.16105,1.16105,1.16105,4800000.0
2009-07-06 07:57:00,1.16105,1.16105,1.16095,1.16095,30000000.0
2009-07-06 07:58:00,1.16095,1.1612,1.16095,1.16115,135400002.0
2009-07-06 07:59:00,1.16115,1.1612,1.16115,1.1612,106999999.0
2009-07-06 08:00:00,1.1612,1.16165,1.1611,1.1612,178800001.0
2009-07-06 08:01:00,1.1612,1.1612,1.16095,1.1611,59400000.0
2009-07-06 08:02:00,1.1611,1.1611,1.161,1.16105,15800000.0
2009-07-06 08:03:00,1.16115,1.1612,1.16105,1.16105,48000000.0
2009-07-06 08:04:00,1.16105,1.1615,1.16095,1.16105,66199999.0
2009-07-06 08:05:00,1.16095,1.16095,1.16075,1.1609,25000000.0
2009-07-06 08:06:00,1.161,1.161,1.161,1.161,8000000.0
2009-07-06 08:07:00,1.16095,1.161,1.1609,1.161,62400000.0
2009-07-06 08:08:00,1.1611,1.1611,1.1609,1.161,67400000.0
2009-07-06 08:09:00,1.1609,1.161,1.1609,1.161,33200000.0
2009-07-06 08:10:00,1.1609,1.16165,1.1609,1.16165,229600000.0
2009-07-06 08:11:00,1.1618,1.1618,1.1612,1.1616,80500000.0
2009-07-06 08:12:00,1.1616,1.16235,1.1614,1.16195,145000000.0
2009-07-06 08:13:00,1.16215,1.1624,1.1617,1.1617,141800000.0
2009-07-06 08:14:00,1.1617,1.1617,1.1614,1.1617,70800000.0
2009-07-06 08:15:00,1.1617,1.1617,1.1612,1.1616,63600000.0
2009-07-06 08:16:00,1.1616,1.16195,1.1616,1.16195,29400000.0
2009-07-06 08:17:00,1.16195,1.16195,1.16145,1.16155,88200000.0
2009-07-06 08:18:00,1.1616,1.16165,1.16135,1.16155,127600000.0
2009-07-06 08:19:00,1.16155,1.1616,1.1614,1.16145,97000000.0
2009-07-06 08:20:00,1.1615,1.1616,1.1611,1.1613,105400000.0
2009-07-06 08:21:00,1.1613,1.1613,1.16095,1.16105,76400000.0
2009-07-06 08:22:00,1.16105,1.16115,1.161,1.161,38800000.0
2009-07-06 08:23:00,1.16105,1.16115,1.161,1.16115,23400000.0
2009-07-06 08:24:00,1.16115,1.1616,1.16105,1.16125,124000000.0
2009-07-06 08:25:00,1.16125,1.1613,1.1611,1.1613,38000000.0
2009-07-06 08:26:00,1.1613,1.1614,1.16125,1.16125,29400000.0
2009-07-06 08:27:00,1.1613,1.1613,1.1613,1.1613,13200000.0
2009-07-06 08:28:00,1.1613,1.1613,1.1613,1.1613,42000000.0
2009-07-06 08:29:00,1.1613,1.16145,1.16105,1.1611,163800001.0
2009-07-06 08:30:00,1.16105,1.1611,1.1609,1.16105,43200000.0
2009-07-06 08:31:00,1.16105,1.16105,1.16105,1.16105,15200000.0
2009-07-06 08:32:00,1.16105,1.16105,1.1608,1.16095,126800000.0
2009-07-06 08:33:00,1.16095,1.161,1.16095,1.161,40200000.0
2009-07-06 08:34:00,1.16105,1.16105,1.16105,1.16105,42200000.0
2009-07-06 08:35:00,1.16105,1.16165,1.16105,1.16125,107600000.0
2009-07-06 08:36:00,1.1613,1.16135,1.16125,1.16135,19800000.0
2009-07-06 08:37:00,1.16135,1.1614,1.16135,1.16135,34400000.0
2009-07-06 08:38:00,1.1614,1.16165,1.16125,1.1614,221800000.0
2009-07-06 08:39:00,1.1614,1.16145,1.16125,1.16135,103200000.0
2009-07-06 08:40:00,1.16135,1.16145,1.16125,1.1614,147800000.0
2009-07-06 08:41:00,1.1614,1.1614,1.1613,1.16135,101000000.0
2009-07-06 08:42:00,1.16135,1.16195,1.16135,1.16195,197000001.0
2009-07-06 08:43:00,1.16205,1.1621,1.16155,1.16175,66300000.0
2009-07-06 08:44:00,1.16175,1.1618,1.1615,1.16165,145300000.0
2009-07-06 08:45:00,1.1617,1.16195,1.16165,1.16185,128200000.0
2009-07-06 08:46:00,1.1619,1.1619,1.16175,1.16185,314800000.0
2009-07-06 08:47:00,1.16185,1.16185,1.1615,1.16155,102800000.0
2009-07-06 08:48:00,1.1616,1.1617,1.1614,1.16155,179399998.0
2009-07-06 08:49:00,1.16155,1.1616,1.16135,1.1616,182800000.0
2009-07-06 08:50:00,1.16147,1.16147,1.16098,1.1614,324000000.0
2009-07-06 08:51:00,1.1616,1.1616,1.1614,1.16155,100000000.0
2009-07-06 08:52:00,1.16155,1.16155,1.16155,1.16155,10800000.0
2009-07-06 08:53:00,1.16155,1.1618,1.16155,1.1616,149799999.0
2009-07-06 08:54:00,1.1618,1.1619,1.16155,1.1617,94100000.0
2009-07-06 08:55:00,1.1617,1.16215,1.1617,1.16215,75400000.0
2009-07-06 08:56:00,1.1622,1.16255,1.16215,1.16215,207800000.0
2009-07-06 08:57:00,1.1621,1.1625,1.16205,1.16245,173400000.0
2009-07-06 08:58:00,1.16255,1.1627,1.1625,1.16265,204700000.0
2009-07-06 08:59:00,1.16265,1.163,1.16255,1.16285,244200000.0
2009-07-06 09:00:00,1.16285,1.16305,1.16275,1.16285,176400000.0
2009-07-06 09:01:00,1.16285,1.16285,1.16265,1.16275,347400000.0
2009-07-06 09:02:00,1.16285,1.1642,1.16275,1.16385,451300000.0
2009-07-06 09:03:00,1.16385,1.16395,1.1636,1.1638,500200000.0
2009-07-06 09:04:00,1.16375,1.16425,1.16375,1.16405,456200000.0
2009-07-06 09:05:00,1.16405,1.1643,1.1637,1.1641,470000000.0
2009-07-06 09:06:00,1.16405,1.16425,1.1639,1.164,290000000.0
2009-07-06 09:07:00,1.164,1.16405,1.1638,1.16395,134000000.0
2009-07-06 09:08:00,1.16395,1.16405,1.1638,1.16385,373000001.0
2009-07-06 09:09:00,1.1639,1.16425,1.1639,1.16415,398800000.0
2009-07-06 09:10:00,1.16415,1.1646,1.16405,1.16455,425400001.0
2009-07-06 09:11:00,1.16455,1.1646,1.16455,1.16455,192400000.0
2009-07-06 09:12:00,1.16445,1.1649,1.16445,1.16455,356600001.0
2009-07-06 09:13:00,1.1645,1.16475,1.1644,1.1646,288800000.0
2009-07-06 09:14:00,1.16465,1.1647,1.16425,1.1646,333800001.0
2009-07-06 09:15:00,1.1647,1.1647,1.16445,1.1645,218200000.0
2009-07-06 09:16:00,1.1645,1.1647,1.1639,1.1642,261600000.0
2009-07-06 09:17:00,1.16415,1.16465,1.16415,1.1645,375000000.0
2009-07-06 09:18:00,1.1645,1.16455,1.1641,1.16415,270000000.0
2009-07-06 09:19:00,1.1642,1.1645,1.164,1.16415,387399999.0
2009-07-06 09:20:00,1.16415,1.16475,1.1641,1.1644,414000002.0
2009-07-06 09:21:00,1.16445,1.16445,1.16345,1.16375,413400000.0
2009-07-06 09:22:00,1.1638,1.16385,1.1633,1.16385,278000000.0
2009-07-06 09:23:00,1.1636,1.16395,1.16355,1.16365,331400000.0
2009-07-06 09:24:00,1.1636,1.164,1.1636,1.1638,92000000.0
2009-07-06 09:25:00,1.16375,1.16405,1.16365,1.1639,358400000.0
2009-07-06 09:26:00,1.1639,1.16395,1.1635,1.16385,206800000.0
2009-07-06 09:27:00,1.16385,1.16395,1.16355,1.16395,237200000.0
2009-07-06 09:28:00,1.16395,1.1642,1.16395,1.1641,247200000.0
2009-07-06 09:29:00,1.1641,1.16435,1.1639,1.1641,189000000.0
2009-07-06 09:30:00,1.16415,1.16435,1.16395,1.1641,298400000.0
2009-07-06 09:31:00,1.16415,1.1647,1.16415,1.1646,241600001.0
2009-07-06 09:32:00,1.16455,1.16455,1.1638,1.16445,190400000.0
2009-07-06 09:33:00,1.16445,1.16465,1.1643,1.1646,179399999.0
2009-07-06 09:34:00,1.1645,1.16475,1.1645,1.1646,295600000.0
2009-07-06 09:35:00,1.1647,1.1649,1.1646,1.16465,185200000.0
2009-07-06 09:36:00,1.1646,1.1651,1.1646,1.16495,290200000.0
2009-07-06 09:37:00,1.16505,1.16505,1.1647,1.165,288000000.0
2009-07-06 09:38:00,1.165,1.1655,1.16485,1.1653,258400000.0
2009-07-06 09:39:00,1.1653,1.16605,1.16515,1.1658,360400001.0
2009-07-06 09:40:00,1.16585,1.16595,1.1651,1.16525,394400000.0
2009-07-06 09:41:00,1.1652,1.1654,1.1646,1.16495,213999999.0
2009-07-06 09:42:00,1.1648,1.16485,1.1642,1.16465,334000000.0
2009-07-06 09:43:00,1.16455,1.1647,1.16415,1.1642,280400000.0
2009-07-06 09:44:00,1.1642,1.16455,1.16405,1.16425,196200000.0
2009-07-06 09:45:00,1.16435,1.16465,1.1642,1.1643,314200002.0
2009-07-06 09:46:00,1.1643,1.1643,1.16385,1.1641,314100000.0
2009-07-06 09:47:00,1.16405,1.1644,1.1638,1.16385,236800000.0
2009-07-06 09:48:00,1.1641,1.16415,1.1636,1.16375,222800000.0
2009-07-06 09:49:00,1.16375,1.1639,1.1635,1.1638,144900000.0
2009-07-06 09:50:00,1.16385,1.16425,1.16375,1.16425,182200000.0
2009-07-06 09:51:00,1.1643,1.1643,1.1638,1.16405,215800000.0
2009-07-06 09:52:00,1.16405,1.16415,1.1638,1.16395,133400000.0
2009-07-06 09:53:00,1.1639,1.1641,1.1638,1.164,108000000.0
2009-07-06 09:54:00,1.1641,1.1644,1.16405,1.16435,105800000.0
2009-07-06 09:55:00,1.1643,1.16465,1.16425,1.1644,182200000.0
2009-07-06 09:56:00,1.1644,1.1645,1.16425,1.1645,75200000.0
2009-07-06 09:57:00,1.1645,1.1645,1.16415,1.16425,235000000.0
2009-07-06 09:58:00,1.16425,1.16465,1.16425,1.1644,211200000.0
2009-07-06 09:59:00,1.1644,1.1646,1.1643,1.1643,110000000.0
2009-07-06 10:00:00,1.16445,1.1647,1.16435,1.16455,251000000.0
2009-07-06 10:01:00,1.16455,1.16505,1.16455,1.1647,250000000.0
2009-07-06 10:02:00,1.16475,1.1648,1.16465,1.1647,56200000.0
2009-07-06 10:03:00,1.16475,1.1649,1.16475,1.16475,156600000.0
2009-07-06 10:04:00,1.16475,1.1648,1.16405,1.16415,200200001.0
2009-07-06 10:05:00,1.16425,1.1652,1.16425,1.1652,170400000.0
2009-07-06 10:06:00,1.1652,1.1653,1.16495,1.16525,204600000.0
2009-07-06 10:07:00,1.16535,1.1658,1.16535,1.16555,166400000.0
2009-07-06 10:08:00,1.1655,1.16625,1.1655,1.16625,341600000.0
2009-07-06 10:09:00,1.16625,1.1676,1.16625,1.16735,707800000.0
2009-07-06 10:10:00,1.16745,1.1679,1.167,1.1676,393000001.0
2009-07-06 10:11:00,1.1676,1.1676,1.1668,1.1669,288100001.0
2009-07-06 10:12:00,1.16685,1.16735,1.16675,1.16725,378000000.0
2009-07-06 10:13:00,1.16715,1.16715,1.16665,1.16705,267800000.0
2009-07-06 10:14:00,1.16695,1.16745,1.16695,1.1672,215999999.0
2009-07-06 10:15:00,1.1672,1.16745,1.167,1.1673,321400000.0
2009-07-06 10:16:00,1.1673,1.16745,1.16675,1.16685,264800000.0
2009-07-06 10:17:00,1.16685,1.16695,1.1666,1.16685,216200000.0
2009-07-06 10:18:00,1.16675,1.1668,1.16655,1.16655,150000000.0
2009-07-06 10:19:00,1.1666,1.1668,1.16615,1.1663,273000001.0
2009-07-06 10:20:00,1.16625,1.16625,1.1656,1.1658,221800000.0
2009-07-06 10:21:00,1.1659,1.1663,1.16585,1.16605,164200000.0
2009-07-06 10:22:00,1.1662,1.1666,1.166,1.1666,215000000.0
2009-07-06 10:23:00,1.1666,1.1666,1.1662,1.1664,448999999.0
2009-07-06 10:24:00,1.1664,1.16685,1.16635,1.1668,166000000.0
2009-07-06 10:25:00,1.16685,1.167,1.1668,1.1669,199600000.0
2009-07-06 10:26:00,1.1669,1.1669,1.1663,1.16665,445599997.0
2009-07-06 10:27:00,1.1666,1.1669,1.16645,1.1669,170800000.0
2009-07-06 10:28:00,1.1669,1.1676,1.1669,1.1676,284200000.0
2009-07-06 10:29:00,1.1676,1.1679,1.1671,1.16745,277400000.0
2009-07-06 10:30:00,1.16745,1.16745,1.1663,1.16655,444800001.0
2009-07-06 10:31:00,1.16655,1.167,1.16655,1.16675,193800000.0
2009-07-06 10:32:00,1.1668,1.1668,1.1663,1.1663,64000000.0
2009-07-06 10:33:00,1.16635,1.1664,1.16615,1.16615,78400000.0
2009-07-06 10:34:00,1.16615,1.16615,1.16565,1.16585,128000000.0
2009-07-06 10:35:00,1.1658,1.1659,1.1652,1.1655,187800000.0
2009-07-06 10:36:00,1.16545,1.1656,1.1654,1.16545,34600000.0
2009-07-06 10:37:00,1.16545,1.1657,1.16505,1.16525,281400001.0
2009-07-06 10:38:00,1.16515,1.1655,1.16515,1.16545,97000000.0
2009-07-06 10:39:00,1.16565,1.1657,1.16515,1.16515,105900000.0
2009-07-06 10:40:00,1.16515,1.1652,1.1649,1.16495,102200000.0
2009-07-06 10:41:00,1.16495,1.16495,1.16455,1.1646,130400000.0
2009-07-06 10:42:00,1.16465,1.1653,1.16465,1.16495,345200000.0
2009-07-06 10:43:00,1.16495,1.16515,1.16465,1.1648,215600000.0
2009-07-06 10:44:00,1.16485,1.1651,1.16345,1.1637,283200000.0
2009-07-06 10:45:00,1.1637,1.1638,1.16315,1.16355,294000000.0
2009-07-06 10:46:00,1.16365,1.1638,1.1632,1.1634,260600001.0
2009-07-06 10:47:00,1.16308,1.16324,1.16291,1.16308,264400000.0
2009-07-06 10:48:00,1.16335,1.1637,1.16335,1.16365,142000000.0
2009-07-06 10:49:00,1.16365,1.164,1.1636,1.16375,332800001.0
2009-07-06 10:50:00,1.16375,1.1641,1.1635,1.16405,225600000.0
2009-07-06 10:51:00,1.16405,1.1642,1.16395,1.16415,76600000.0
2009-07-06 10:52:00,1.1641,1.16425,1.16405,1.16405,124600000.0
2009-07-06 10:53:00,1.16415,1.16455,1.16415,1.1644,259399999.0
2009-07-06 10:54:00,1.16445,1.1645,1.16445,1.1645,105800000.0
2009-07-06 10:55:00,1.1646,1.1646,1.1645,1.1646,60600000.0
2009-07-06 10:56:00,1.1646,1.1646,1.16435,1.1645,40600000.0
2009-07-06 10:57:00,1.1645,1.1648,1.16435,1.1647,168400000.0
2009-07-06 10:58:00,1.1648,1.1648,1.1645,1.16465,44800000.0
2009-07-06 10:59:00,1.1641,1.1644,1.1639,1.1644,134400000.0
2009-07-06 11:00:00,1.1644,1.1644,1.1641,1.1642,95400000.0
2009-07-06 11:01:00,1.1642,1.1642,1.16355,1.1636,104400000.0
2009-07-06 11:02:00,1.1636,1.16415,1.1635,1.16415,158000000.0
2009-07-06 11:03:00,1.16415,1.16415,1.16415,1.16415,48400000.0
2009-07-06 11:04:00,1.16395,1.164,1.16395,1.164,16800000.0
2009-07-06 11:05:00,1.164,1.164,1.1635,1.1637,72000000.0
2009-07-06 11:06:00,1.16365,1.16375,1.1636,1.16365,111000000.0
2009-07-06 11:07:00,1.16365,1.16365,1.16365,1.16365,3200000.0
2009-07-06 11:08:00,1.1636,1.1637,1.16335,1.1636,71400000.0
2009-07-06 11:09:00,1.1636,1.1636,1.16325,1.1633,61800000.0
2009-07-06 11:10:00,1.16325,1.16325,1.16285,1.1629,89200000.0
2009-07-06 11:11:00,1.1631,1.1631,1.1629,1.1629,64000000.0
2009-07-06 11:12:00,1.1629,1.16325,1.16285,1.1632,364999999.0
2009-07-06 11:13:00,1.1632,1.16395,1.1631,1.1637,312400000.0
2009-07-06 11:14:00,1.16375,1.16375,1.1637,1.1637,18000000.0
2009-07-06 11:15:00,1.16365,1.1637,1.16365,1.1637,18000000.0
2009-07-06 11:16:00,1.16375,1.16375,1.1637,1.1637,46000000.0
2009-07-06 11:17:00,1.1638,1.1638,1.16375,1.16375,56200000.0
2009-07-06 11:18:00,1.16375,1.16385,1.16375,1.16375,58200000.0
2009-07-06 11:19:00,1.16375,1.164,1.16375,1.164,40700000.0
2009-07-06 11:20:00,1.164,1.164,1.1636,1.1638,38900000.0
2009-07-06 11:21:00,1.1638,1.16415,1.1638,1.16415,334800000.0
2009-07-06 11:22:00,1.1641,1.16415,1.1641,1.16415,70200000.0
2009-07-06 11:23:00,1.16415,1.1642,1.16415,1.1642,202599997.0
2009-07-06 11:24:00,1.16417,1.16427,1.1641,1.16415,220800003.0
2009-07-06 11:25:00,1.16425,1.1644,1.1642,1.1643,159200000.0
2009-07-06 11:26:00,1.1644,1.1645,1.1644,1.1644,75399999.0
2009-07-06 11:27:00,1.1644,1.16465,1.16415,1.1646,79600000.0
2009-07-06 11:28:00,1.1646,1.16475,1.16415,1.16415,191600000.0
2009-07-06 11:29:00,1.1642,1.16435,1.16415,1.16435,54800000.0
2009-07-06 11:30:00,1.16435,1.16445,1.1643,1.1643,137400000.0
2009-07-06 11:31:00,1.16435,1.1644,1.16415,1.16415,37800000.0
2009-07-06 11:32:00,1.1642,1.1644,1.16415,1.16435,200400000.0
2009-07-06 11:33:00,1.1643,1.1644,1.1643,1.16435,51600000.0
2009-07-06 11:34:00,1.16435,1.16435,1.16435,1.16435,3200000.0
2009-07-06 11:35:00,1.1643,1.1644,1.1643,1.1644,19200000.0
2009-07-06 11:36:00,1.16435,1.16445,1.16415,1.16415,65800000.0
2009-07-06 11:37:00,1.16415,1.16415,1.1637,1.16375,139599999.0
2009-07-06 11:38:00,1.16375,1.16395,1.1637,1.1639,82000000.0
2009-07-06 11:39:00,1.16385,1.16415,1.16385,1.16405,76800000.0
2009-07-06 11:40:00,1.16405,1.16455,1.16405,1.16445,173800000.0
2009-07-06 11:41:00,1.16455,1.1647,1.16455,1.16465,20200000.0
2009-07-06 11:42:00,1.16475,1.1649,1.1645,1.1645,52200001.0
2009-07-06 11:43:00,1.16465,1.16465,1.1645,1.16455,13000000.0
2009-07-06 11:44:00,1.1645,1.1646,1.1645,1.1645,59000000.0
2009-07-06 11:45:00,1.16455,1.1646,1.16455,1.16455,21800000.0
2009-07-06 11:46:00,1.16434,1.16447,1.16425,1.16443,860200002.0
2009-07-06 11:47:00,1.16455,1.1646,1.16445,1.1646,53400000.0
2009-07-06 11:48:00,1.16449,1.16465,1.16441,1.16449,714199999.0
2009-07-06 11:49:00,1.16465,1.1647,1.16465,1.16465,19200000.0
2009-07-06 11:50:00,1.1646,1.1647,1.1646,1.16465,44200000.0
2009-07-06 11:51:00,1.16465,1.16465,1.16455,1.16455,12800000.0
2009-07-06 11:52:00,1.16455,1.16465,1.16455,1.16465,7400000.0
2009-07-06 11:53:00,1.16475,1.16515,1.16475,1.165,78400000.0
2009-07-06 11:54:00,1.165,1.16535,1.165,1.16525,103600000.0
2009-07-06 11:55:00,1.16525,1.1653,1.16525,1.1653,126000000.0
2009-07-06 11:56:00,1.16525,1.16525,1.16515,1.16515,89200000.0
2009-07-06 11:57:00,1.16508,1.1651,1.16487,1.1651,311600000.0
2009-07-06 11:58:00,1.16515,1.1657,1.16515,1.1656,167400000.0
2009-07-06 11:59:00,1.16565,1.1657,1.16555,1.1656,90800000.0
2009-07-06 12:00:00,1.16565,1.1657,1.1656,1.1656,103400000.0
2009-07-06 12:01:00,1.1656,1.16565,1.1656,1.16565,86800000.0
2009-07-06 12:02:00,1.1656,1.1661,1.1655,1.16585,261600000.0
2009-07-06 12:03:00,1.16585,1.1661,1.16565,1.16565,242400000.0
2009-07-06 12:04:00,1.1657,1.1658,1.1657,1.1657,18200000.0
2009-07-06 12:05:00,1.16565,1.166,1.16565,1.166,69400000.0
2009-07-06 12:06:00,1.16595,1.1664,1.16585,1.16635,185600000.0
2009-07-06 12:07:00,1.1663,1.16655,1.1662,1.16635,209600001.0
2009-07-06 12:08:00,1.16635,1.1665,1.16625,1.1663,124000000.0
2009-07-06 12:09:00,1.1663,1.16645,1.16565,1.1662,155300000.0
2009-07-06 12:10:00,1.16625,1.16635,1.1657,1.1659,192400000.0
2009-07-06 12:11:00,1.1659,1.1659,1.16555,1.16565,59200000.0
2009-07-06 12:12:00,1.16565,1.16565,1.1655,1.16555,63400000.0
2009-07-06 12:13:00,1.16555,1.1656,1.16555,1.16555,50400000.0
2009-07-06 12:14:00,1.16555,1.1657,1.16555,1.1657,72400000.0
2009-07-06 12:15:00,1.16565,1.16575,1.16565,1.16575,13800000.0
2009-07-06 12:16:00,1.1657,1.1657,1.16565,1.16565,25600000.0
2009-07-06 12:17:00,1.16575,1.16585,1.16575,1.16585,76800000.0
2009-07-06 12:18:00,1.16575,1.16575,1.16575,1.16575,13200000.0
2009-07-06 12:19:00,1.16575,1.16585,1.1657,1.16575,55600000.0
2009-07-06 12:20:00,1.16585,1.1659,1.1658,1.1659,68400000.0
2009-07-06 12:21:00,1.1659,1.166,1.1659,1.16595,218200000.0
2009-07-06 12:22:00,1.16595,1.1661,1.16595,1.1661,219200000.0
2009-07-06 12:23:00,1.1661,1.1661,1.16595,1.1661,129000000.0
2009-07-06 12:24:00,1.1661,1.1661,1.1659,1.1659,110000000.0
2009-07-06 12:25:00,1.1659,1.16595,1.16565,1.16575,144400000.0
2009-07-06 12:26:00,1.16575,1.16575,1.16575,1.16575,35400000.0
2009-07-06 12:27:00,1.16575,1.16575,1.1655,1.1656,229600000.0
2009-07-06 12:28:00,1.1656,1.16565,1.16555,1.1656,42200000.0
2009-07-06 12:29:00,1.16565,1.16565,1.1656,1.16565,36000000.0
2009-07-06 12:30:00,1.1657,1.1657,1.1656,1.1656,31400000.0
2009-07-06 12:31:00,1.16565,1.166,1.16565,1.166,184200000.0
2009-07-06 12:32:00,1.16615,1.1662,1.16595,1.1661,49000000.0
2009-07-06 12:33:00,1.1662,1.1662,1.166,1.1662,155600000.0
2009-07-06 12:34:00,1.1662,1.1663,1.16595,1.1662,70600000.0
2009-07-06 12:35:00,1.1662,1.1662,1.16595,1.166,24800000.0
2009-07-06 12:36:00,1.166,1.166,1.166,1.166,3200000.0
2009-07-06 12:37:00,1.166,1.166,1.16595,1.16595,13800000.0
2009-07-06 12:38:00,1.16595,1.1662,1.16595,1.1662,35000000.0
2009-07-06 12:39:00,1.1662,1.1663,1.16605,1.1661,33000000.0
2009-07-06 12:40:00,1.16625,1.1663,1.16615,1.1663,47600000.0
2009-07-06 12:41:00,1.1664,1.1664,1.1661,1.16625,90600000.0
2009-07-06 12:42:00,1.1663,1.16635,1.1662,1.1663,109600000.0
2009-07-06 12:43:00,1.1663,1.16655,1.16625,1.16655,88800000.0
2009-07-06 12:44:00,1.16665,1.167,1.1666,1.167,117400000.0
2009-07-06 12:45:00,1.167,1.16755,1.167,1.16745,263900000.0
2009-07-06 12:46:00,1.16745,1.16765,1.1662,1.1667,336900000.0
2009-07-06 12:47:00,1.1667,1.1667,1.16455,1.1649,330700000.0
2009-07-06 12:48:00,1.1648,1.1651,1.16395,1.1644,171700000.0
2009-07-06 12:49:00,1.16475,1.16485,1.1647,1.16485,84600000.0
2009-07-06 12:50:00,1.1649,1.16495,1.1644,1.16445,146000000.0
2009-07-06 12:51:00,1.16445,1.16495,1.16445,1.1649,170600001.0
2009-07-06 12:52:00,1.16485,1.165,1.16485,1.165,82600000.0
2009-07-06 12:53:00,1.16505,1.16515,1.16505,1.16515,24000000.0
2009-07-06 12:54:00,1.1652,1.1653,1.16495,1.16495,94800000.0
2009-07-06 12:55:00,1.16495,1.16495,1.1648,1.1648,74800000.0
2009-07-06 12:56:00,1.1649,1.1652,1.16455,1.16475,95200000.0
2009-07-06 12:57:00,1.1647,1.1647,1.1646,1.1646,17800000.0
2009-07-06 12:58:00,1.16465,1.16465,1.16465,1.16465,41000000.0
2009-07-06 12:59:00,1.1647,1.16505,1.16465,1.16485,154800000.0
2009-07-06 13:00:00,1.16485,1.1654,1.1648,1.1652,263800000.0
2009-07-06 13:01:00,1.1652,1.16525,1.1651,1.1652,346399999.0
2009-07-06 13:02:00,1.16515,1.16515,1.16445,1.1648,691599998.0
2009-07-06 13:03:00,1.1648,1.16505,1.1645,1.16505,401600001.0
2009-07-06 13:04:00,1.16505,1.16515,1.16495,1.1651,296600000.0
2009-07-06 13:05:00,1.1651,1.1651,1.16505,1.16505,249600000.0
2009-07-06 13:06:00,1.16505,1.1651,1.1647,1.1649,529000003.0
2009-07-06 13:07:00,1.1649,1.165,1.16455,1.16455,521500002.0
2009-07-06 13:08:00,1.1646,1.1646,1.1645,1.1646,244600000.0
2009-07-06 13:09:00,1.1646,1.16465,1.1646,1.1646,16000000.0
2009-07-06 13:10:00,1.1647,1.1647,1.1646,1.1647,25200000.0
2009-07-06 13:11:00,1.1647,1.1647,1.16435,1.16445,213600000.0
2009-07-06 13:12:00,1.16445,1.16455,1.1644,1.1644,306000000.0
2009-07-06 13:13:00,1.16455,1.16455,1.16435,1.1645,10600000.0
2009-07-06 13:14:00,1.1645,1.1645,1.1643,1.1643,113800000.0
2009-07-06 13:15:00,1.1643,1.1643,1.16395,1.16395,396800000.0
2009-07-06 13:16:00,1.16395,1.16415,1.16385,1.1641,241800001.0
2009-07-06 13:17:00,1.16415,1.16415,1.1641,1.1641,92800000.0
2009-07-06 13:18:00,1.1641,1.1642,1.1641,1.1642,30400000.0
2009-07-06 13:19:00,1.16415,1.1642,1.164,1.164,450200001.0
2009-07-06 13:20:00,1.16395,1.164,1.1639,1.16395,406000000.0
2009-07-06 13:21:00,1.164,1.16405,1.16395,1.16405,207800000.0
2009-07-06 13:22:00,1.1641,1.1643,1.16395,1.1643,264700001.0
2009-07-06 13:23:00,1.16435,1.16455,1.16415,1.16445,150400000.0
2009-07-06 13:24:00,1.16445,1.1645,1.1642,1.1642,260400000.0
2009-07-06 13:25:00,1.16425,1.1646,1.16425,1.1645,216600000.0
2009-07-06 13:26:00,1.1645,1.16455,1.16425,1.16455,91800000.0
2009-07-06 13:27:00,1.16455,1.1646,1.16455,1.16455,70400000.0
2009-07-06 13:28:00,1.1646,1.16475,1.16455,1.1647,53800000.0
2009-07-06 13:29:00,1.1647,1.1648,1.1647,1.1648,151400000.0
2009-07-06 13:30:00,1.1648,1.16495,1.16425,1.16435,362899998.0
2009-07-06 13:31:00,1.16435,1.1645,1.16435,1.1645,85800000.0
2009-07-06 13:32:00,1.1645,1.1645,1.1645,1.1645,28800000.0
2009-07-06 13:33:00,1.1645,1.1645,1.1645,1.1645,9600000.0
2009-07-06 13:34:00,1.1645,1.1647,1.1645,1.1647,13600000.0
2009-07-06 13:35:00,1.16455,1.1646,1.1645,1.1646,37200000.0
2009-07-06 13:36:00,1.1646,1.1646,1.1645,1.1645,51000000.0
2009-07-06 13:37:00,1.1645,1.1646,1.1645,1.1646,27200000.0
2009-07-06 13:38:00,1.1648,1.1653,1.1648,1.16505,212800000.0
2009-07-06 13:39:00,1.16505,1.16525,1.16465,1.165,530599997.0
2009-07-06 13:40:00,1.165,1.16525,1.165,1.1651,271199999.0
2009-07-06 13:41:00,1.1651,1.1651,1.16505,1.1651,88400000.0
2009-07-06 13:42:00,1.1651,1.16525,1.16505,1.16525,87600000.0
2009-07-06 13:43:00,1.16545,1.16545,1.16535,1.16535,32000000.0
2009-07-06 13:44:00,1.16535,1.16605,1.1653,1.16605,432199998.0
2009-07-06 13:45:00,1.16585,1.16585,1.1653,1.1655,471700000.0
2009-07-06 13:46:00,1.16555,1.16585,1.1654,1.16585,242600000.0
2009-07-06 13:47:00,1.16565,1.16585,1.1656,1.1657,384999995.0
2009-07-06 13:48:00,1.16575,1.16575,1.16565,1.16565,75200000.0
2009-07-06 13:49:00,1.1656,1.16565,1.1655,1.16555,50600000.0
2009-07-06 13:50:00,1.1656,1.16605,1.1656,1.16605,247000001.0
2009-07-06 13:51:00,1.16605,1.16655,1.166,1.166,420600006.0
2009-07-06 13:52:00,1.16595,1.16615,1.16595,1.1661,367199999.0
2009-07-06 13:53:00,1.1661,1.1661,1.1658,1.16595,140600000.0
2009-07-06 13:54:00,1.1662,1.1662,1.16555,1.1656,199600000.0
2009-07-06 13:55:00,1.16575,1.16585,1.16535,1.1657,327399997.0
2009-07-06 13:56:00,1.1657,1.16575,1.1651,1.16545,330400000.0
2009-07-06 13:57:00,1.16545,1.16595,1.1653,1.16595,225800000.0
2009-07-06 13:58:00,1.16605,1.1661,1.1652,1.1653,243600000.0
2009-07-06 13:59:00,1.16535,1.16535,1.16525,1.16525,100000000.0
2009-07-06 14:00:00,1.16525,1.1654,1.16525,1.1653,54400000.0
2009-07-06 14:01:00,1.16535,1.16535,1.1649,1.1649,400300001.0
2009-07-06 14:02:00,1.165,1.16515,1.16495,1.1651,150200001.0
2009-07-06 14:03:00,1.16515,1.16525,1.16505,1.1652,70000000.0
2009-07-06 14:04:00,1.16505,1.16525,1.16505,1.16515,57600000.0
2009-07-06 14:05:00,1.16515,1.1652,1.165,1.165,116000000.0
2009-07-06 14:06:00,1.16495,1.165,1.16485,1.165,441400000.0
2009-07-06 14:07:00,1.165,1.165,1.16475,1.16485,147400000.0
2009-07-06 14:08:00,1.1648,1.16485,1.16465,1.16465,201000000.0
2009-07-06 14:09:00,1.16465,1.1647,1.1644,1.16465,480600001.0
2009-07-06 14:10:00,1.16465,1.1647,1.1646,1.16465,22400000.0
2009-07-06 14:11:00,1.16465,1.16465,1.16455,1.16465,70400000.0
2009-07-06 14:12:00,1.16465,1.1647,1.1644,1.1644,113600000.0
2009-07-06 14:13:00,1.1644,1.16485,1.16435,1.16485,784399998.0
2009-07-06 14:14:00,1.1649,1.1654,1.16465,1.1654,318000000.0
2009-07-06 14:15:00,1.16535,1.16535,1.1651,1.1652,416799997.0
2009-07-06 14:16:00,1.16525,1.1654,1.16525,1.16535,199199999.0
2009-07-06 14:17:00,1.16535,1.16535,1.16505,1.16515,139199998.0
2009-07-06 14:18:00,1.16515,1.16515,1.1651,1.1651,113600000.0
2009-07-06 14:19:00,1.1651,1.16515,1.1647,1.16505,624799998.0
2009-07-06 14:20:00,1.16495,1.16525,1.1646,1.16525,371399999.0
2009-07-06 14:21:00,1.1653,1.1657,1.1652,1.1655,741400003.0
2009-07-06 14:22:00,1.1655,1.16555,1.1649,1.16505,675600000.0
2009-07-06 14:23:00,1.1651,1.16545,1.1649,1.16525,394400001.0
2009-07-06 14:24:00,1.16525,1.1656,1.16525,1.1656,258800000.0
2009-07-06 14:25:00,1.16555,1.1656,1.1654,1.16545,464599999.0
2009-07-06 14:26:00,1.1655,1.16565,1.1651,1.16515,397499999.0
2009-07-06 14:27:00,1.16515,1.16515,1.16485,1.1649,308999999.0
2009-07-06 14:28:00,1.1649,1.16495,1.16445,1.16445,780599998.0
2009-07-06 14:29:00,1.1645,1.165,1.1645,1.1648,772399998.0
2009-07-06 14:30:00,1.1648,1.1648,1.1645,1.16455,358400003.0
2009-07-06 14:31:00,1.16455,1.16455,1.1635,1.16415,468400000.0
2009-07-06 14:32:00,1.16415,1.16465,1.16415,1.16465,379599997.0
2009-07-06 14:33:00,1.1646,1.1647,1.16445,1.1647,251799998.0
2009-07-06 14:34:00,1.1647,1.1649,1.16465,1.1649,269400000.0
2009-07-06 14:35:00,1.1647,1.1649,1.16465,1.16485,173600000.0
2009-07-06 14:36:00,1.16485,1.16505,1.16445,1.16485,262200001.0
2009-07-06 14:37:00,1.16485,1.16495,1.16425,1.16435,402799999.0
2009-07-06 14:38:00,1.1644,1.1646,1.16425,1.16455,375600000.0
2009-07-06 14:39:00,1.16455,1.16465,1.16415,1.1642,298400003.0
2009-07-06 14:40:00,1.16425,1.1644,1.16415,1.1643,541400002.0
2009-07-06 14:41:00,1.16425,1.1645,1.16425,1.16445,466199999.0
2009-07-06 14:42:00,1.1645,1.16475,1.1645,1.1647,86800000.0
2009-07-06 14:43:00,1.1646,1.16465,1.1646,1.1646,134000000.0
2009-07-06 14:44:00,1.1646,1.16505,1.1646,1.165,87800000.0
2009-07-06 14:45:00,1.16505,1.16515,1.16475,1.16475,364200000.0
2009-07-06 14:46:00,1.16485,1.16495,1.16485,1.1649,33200000.0
2009-07-06 14:47:00,1.16485,1.16485,1.1647,1.1647,380800000.0
2009-07-06 14:48:00,1.1647,1.1648,1.1646,1.16475,470600001.0
2009-07-06 14:49:00,1.16475,1.16485,1.1647,1.16475,172800000.0
2009-07-06 14:50:00,1.16475,1.165,1.1646,1.165,354400000.0
2009-07-06 14:51:00,1.16495,1.165,1.1647,1.1647,249800001.0
2009-07-06 14:52:00,1.1648,1.16485,1.16455,1.16455,466600001.0
2009-07-06 14:53:00,1.16455,1.16455,1.16435,1.1644,565600001.0
2009-07-06 14:54:00,1.16435,1.1644,1.16405,1.16405,368999998.0
2009-07-06 14:55:00,1.16405,1.1641,1.16395,1.164,872800001.0
2009-07-06 14:56:00,1.164,1.16405,1.16385,1.16385,336799999.0
2009-07-06 14:57:00,1.1638,1.1638,1.16335,1.16355,523600006.0
2009-07-06 14:58:00,1.1635,1.16365,1.16345,1.16355,255200000.0
2009-07-06 14:59:00,1.16355,1.1636,1.1631,1.16325,396600000.0
2009-07-06 15:00:00,1.1632,1.1637,1.1631,1.1636,920600012.0
2009-07-06 15:01:00,1.16365,1.16425,1.16365,1.1641,394399994.0
2009-07-06 15:02:00,1.1641,1.16435,1.1638,1.16435,415199999.0
2009-07-06 15:03:00,1.16435,1.1646,1.16425,1.1645,433399998.0
2009-07-06 15:04:00,1.16445,1.165,1.16445,1.16475,428399999.0
2009-07-06 15:05:00,1.16475,1.16555,1.1647,1.16515,428400001.0
2009-07-06 15:06:00,1.16515,1.16545,1.16485,1.16515,1199399999.0
2009-07-06 15:07:00,1.16515,1.1653,1.16515,1.1652,426399999.0
2009-07-06 15:08:00,1.16525,1.16525,1.16495,1.1651,1024799997.0
2009-07-06 15:09:00,1.1651,1.16535,1.16505,1.16525,439000001.0
2009-07-06 15:10:00,1.16525,1.1654,1.16525,1.16525,400999999.0
2009-07-06 15:11:00,1.16525,1.1654,1.1649,1.1651,574199999.0
2009-07-06 15:12:00,1.1651,1.1653,1.16505,1.1652,334400002.0
2009-07-06 15:13:00,1.1652,1.1653,1.16515,1.16525,170600000.0
2009-07-06 15:14:00,1.16525,1.16525,1.1649,1.16495,657199997.0
2009-07-06 15:15:00,1.16495,1.16495,1.16425,1.16445,353200001.0
2009-07-06 15:16:00,1.1645,1.16455,1.1643,1.1644,155600000.0
2009-07-06 15:17:00,1.1644,1.1647,1.1642,1.1647,339599997.0
2009-07-06 15:18:00,1.1647,1.1648,1.16455,1.1648,526799998.0
2009-07-06 15:19:00,1.16475,1.1652,1.1646,1.1652,328600000.0
2009-07-06 15:20:00,1.1652,1.16535,1.1649,1.16525,311000001.0
2009-07-06 15:21:00,1.16525,1.16525,1.16465,1.16475,471800003.0
2009-07-06 15:22:00,1.1648,1.16485,1.164,1.16405,531200000.0
2009-07-06 15:23:00,1.1641,1.1641,1.16295,1.1632,1077500001.0
2009-07-06 15:24:00,1.16315,1.16345,1.16305,1.16345,935599995.0
2009-07-06 15:25:00,1.16345,1.16345,1.16305,1.16325,1020999995.0
2009-07-06 15:26:00,1.1632,1.1633,1.16265,1.16295,811599994.0
2009-07-06 15:27:00,1.1629,1.1633,1.16285,1.16305,504400001.0
2009-07-06 15:28:00,1.1631,1.1632,1.163,1.1632,499400000.0
2009-07-06 15:29:00,1.16325,1.16335,1.16295,1.16315,236800000.0
2009-07-06 15:30:00,1.16315,1.16345,1.1631,1.1634,717200002.0
2009-07-06 15:31:00,1.1634,1.16375,1.16295,1.16365,786600001.0
2009-07-06 15:32:00,1.16355,1.1639,1.16345,1.16355,582400000.0
2009-07-06 15:33:00,1.16355,1.1637,1.16285,1.163,1018999989.0
2009-07-06 15:34:00,1.16295,1.16315,1.16265,1.16275,367600002.0
2009-07-06 15:35:00,1.1627,1.16275,1.16235,1.1626,603600004.0
2009-07-06 15:36:00,1.16255,1.1628,1.16255,1.16275,374400001.0
2009-07-06 15:37:00,1.16275,1.16275,1.16145,1.1615,1152200014.0
2009-07-06 15:38:00,1.1616,1.1623,1.1615,1.16185,1409600002.0
2009-07-06 15:39:00,1.16185,1.1622,1.16175,1.162,1456999995.0
2009-07-06 15:40:00,1.16195,1.16215,1.16185,1.16195,1610999994.0
2009-07-06 15:41:00,1.16195,1.16195,1.16145,1.16165,1338199993.0
2009-07-06 15:42:00,1.1616,1.1621,1.1609,1.1621,1318199990.0
2009-07-06 15:43:00,1.162,1.16255,1.16175,1.16225,648600001.0
2009-07-06 15:44:00,1.16225,1.16285,1.162,1.1621,948899999.0
2009-07-06 15:45:00,1.1621,1.1627,1.162,1.16255,528400003.0
2009-07-06 15:46:00,1.16255,1.16275,1.16235,1.1627,637799997.0
2009-07-06 15:47:00,1.1627,1.1629,1.1621,1.16215,969800003.0
2009-07-06 15:48:00,1.16215,1.16225,1.16125,1.16125,903599999.0
2009-07-06 15:49:00,1.1612,1.1612,1.16055,1.16065,814100000.0
2009-07-06 15:50:00,1.16065,1.1615,1.16055,1.1614,1098599996.0
2009-07-06 15:51:00,1.16155,1.1619,1.1615,1.1619,683399998.0
2009-07-06 15:52:00,1.1619,1.16225,1.1619,1.16215,320400001.0
2009-07-06 15:53:00,1.16215,1.1624,1.1619,1.1619,683199994.0
2009-07-06 15:54:00,1.16195,1.1623,1.16195,1.162,704800000.0
2009-07-06 15:55:00,1.162,1.16225,1.16185,1.1619,569400001.0
2009-07-06 15:56:00,1.16195,1.16205,1.16145,1.16155,372999999.0
2009-07-06 15:57:00,1.16155,1.1616,1.16125,1.16145,1200800008.0
2009-07-06 15:58:00,1.16145,1.16165,1.1614,1.1615,441399997.0
2009-07-06 15:59:00,1.1615,1.16175,1.1615,1.1615,306000002.0
2009-07-06 16:00:00,1.1615,1.1616,1.16065,1.1609,661600001.0
2009-07-06 16:01:00,1.1609,1.16095,1.16065,1.1607,434100002.0
2009-07-06 16:02:00,1.1607,1.1612,1.16045,1.1609,945799995.0
2009-07-06 16:03:00,1.1609,1.1614,1.1609,1.161,503600000.0
2009-07-06 16:04:00,1.16095,1.1615,1.16075,1.16135,809600001.0
2009-07-06 16:05:00,1.1614,1.1614,1.1607,1.1609,726500000.0
2009-07-06 16:06:00,1.1609,1.16155,1.1609,1.1612,1023599992.0
2009-07-06 16:07:00,1.1612,1.1618,1.1612,1.1618,583799999.0
2009-07-06 16:08:00,1.1618,1.16185,1.16125,1.1613,506399998.0
2009-07-06 16:09:00,1.16135,1.16225,1.16135,1.1622,480200000.0
2009-07-06 16:10:00,1.1622,1.16225,1.1618,1.1618,366200000.0
2009-07-06 16:11:00,1.1618,1.16185,1.1615,1.16185,502800000.0
2009-07-06 16:12:00,1.16185,1.16215,1.1614,1.16165,692400004.0
2009-07-06 16:13:00,1.16165,1.1622,1.16135,1.1621,447199997.0
2009-07-06 16:14:00,1.1621,1.16275,1.16195,1.16255,492800000.0
2009-07-06 16:15:00,1.1625,1.1631,1.1624,1.1627,617900001.0
2009-07-06 16:16:00,1.1627,1.16285,1.1624,1.1624,459600000.0
2009-07-06 16:17:00,1.16235,1.1627,1.16225,1.1625,941400000.0
2009-07-06 16:18:00,1.1625,1.1628,1.1624,1.1627,610399998.0
2009-07-06 16:19:00,1.1627,1.1635,1.1627,1.1635,520400000.0
2009-07-06 16:20:00,1.1633,1.1639,1.1631,1.1636,585399999.0
2009-07-06 16:21:00,1.1636,1.16385,1.1635,1.1636,525800005.0
2009-07-06 16:22:00,1.1636,1.1638,1.1635,1.1636,415400003.0
2009-07-06 16:23:00,1.1635,1.1636,1.16315,1.1632,754600001.0
2009-07-06 16:24:00,1.1632,1.1633,1.16295,1.1633,839600009.0
2009-07-06 16:25:00,1.1633,1.1644,1.16325,1.1644,995599998.0
2009-07-06 16:26:00,1.16435,1.16485,1.16415,1.16485,889599998.0
2009-07-06 16:27:00,1.16485,1.165,1.1647,1.165,679399998.0
2009-07-06 16:28:00,1.165,1.165,1.16465,1.1648,726300002.0
2009-07-06 16:29:00,1.1648,1.16495,1.1644,1.1645,795400000.0
2009-07-06 16:30:00,1.1645,1.1648,1.16435,1.1644,765800002.0
2009-07-06 16:31:00,1.16445,1.1648,1.1643,1.1645,492800001.0
2009-07-06 16:32:00,1.16445,1.16525,1.16445,1.1645,484599997.0
2009-07-06 16:33:00,1.16455,1.165,1.16435,1.1649,834799999.0
2009-07-06 16:34:00,1.1647,1.16595,1.16465,1.1658,803799999.0
2009-07-06 16:35:00,1.16585,1.16585,1.16445,1.1647,485800000.0
2009-07-06 16:36:00,1.1648,1.1648,1.1645,1.1648,377600001.0
2009-07-06 16:37:00,1.1648,1.1651,1.1646,1.1647,977599991.0
2009-07-06 16:38:00,1.16475,1.16525,1.1646,1.16515,529799999.0
2009-07-06 16:39:00,1.16515,1.1653,1.1647,1.16485,476800000.0
2009-07-06 16:40:00,1.1648,1.16515,1.16425,1.16435,733999997.0
2009-07-06 16:41:00,1.16445,1.16445,1.16395,1.16425,331199999.0
2009-07-06 16:42:00,1.16425,1.1645,1.16375,1.1645,402199998.0
2009-07-06 16:43:00,1.1645,1.1648,1.16405,1.1643,310599998.0
2009-07-06 16:44:00,1.16435,1.1647,1.16405,1.16435,293400000.0
2009-07-06 16:45:00,1.16435,1.1646,1.1643,1.1645,524600004.0
2009-07-06 16:46:00,1.1646,1.16465,1.16435,1.1644,570400002.0
2009-07-06 16:47:00,1.16435,1.16435,1.1639,1.164,809600005.0
2009-07-06 16:48:00,1.164,1.16405,1.1633,1.1635,398599998.0
2009-07-06 16:49:00,1.1635,1.16375,1.1635,1.1637,560000002.0
2009-07-06 16:50:00,1.1637,1.16385,1.1635,1.16385,397599997.0
2009-07-06 16:51:00,1.16385,1.16385,1.16375,1.1638,538599999.0
2009-07-06 16:52:00,1.1638,1.1643,1.16375,1.16405,557200002.0
2009-07-06 16:53:00,1.164,1.1646,1.164,1.1645,705800003.0
2009-07-06 16:54:00,1.1645,1.1647,1.16395,1.1641,560199995.0
2009-07-06 16:55:00,1.16415,1.16425,1.16365,1.16365,526799992.0
2009-07-06 16:56:00,1.16375,1.16395,1.16305,1.16325,693400000.0
2009-07-06 16:57:00,1.16305,1.1632,1.1627,1.1628,670999997.0
2009-07-06 16:58:00,1.1628,1.16295,1.16255,1.1627,284000000.0
2009-07-06 16:59:00,1.16265,1.1628,1.16245,1.16245,569200001.0
2009-07-06 17:00:00,1.1625,1.1625,1.1621,1.1622,373300000.0
2009-07-06 17:01:00,1.1622,1.16265,1.1622,1.16255,368999995.0
2009-07-06 17:02:00,1.1626,1.16265,1.16245,1.1626,143399997.0
2009-07-06 17:03:00,1.1626,1.1627,1.16245,1.1625,174199999.0
2009-07-06 17:04:00,1.16245,1.16265,1.16215,1.1623,411599998.0
2009-07-06 17:05:00,1.1623,1.1624,1.162,1.16225,863999997.0
2009-07-06 17:06:00,1.16225,1.16225,1.16175,1.1621,865800007.0
2009-07-06 17:07:00,1.1621,1.1622,1.162,1.16205,571999995.0
2009-07-06 17:08:00,1.16205,1.16265,1.16205,1.16265,164800000.0
2009-07-06 17:09:00,1.1626,1.1628,1.1625,1.16275,512599991.0
2009-07-06 17:10:00,1.1628,1.16295,1.16255,1.16275,438599997.0
2009-07-06 17:11:00,1.16275,1.16285,1.16235,1.1626,982600012.0
2009-07-06 17:12:00,1.1626,1.1626,1.1618,1.1621,535600004.0
2009-07-06 17:13:00,1.1621,1.16215,1.1617,1.1617,341400001.0
2009-07-06 17:14:00,1.1617,1.16185,1.16165,1.1617,506000002.0
2009-07-06 17:15:00,1.1617,1.1617,1.1616,1.16165,315600000.0
2009-07-06 17:16:00,1.1616,1.1618,1.1616,1.1618,408200002.0
2009-07-06 17:17:00,1.1618,1.16185,1.1615,1.16175,374400001.0
2009-07-06 17:18:00,1.16175,1.16175,1.16125,1.1613,379199997.0
2009-07-06 17:19:00,1.1613,1.1615,1.16125,1.16145,314199998.0
2009-07-06 17:20:00,1.16145,1.16165,1.16135,1.16165,188400000.0
2009-07-06 17:21:00,1.16175,1.16175,1.161,1.16115,554700002.0
2009-07-06 17:22:00,1.16105,1.16155,1.16105,1.16135,571400001.0
2009-07-06 17:23:00,1.1614,1.1618,1.16135,1.1616,160800000.0
2009-07-06 17:24:00,1.16165,1.162,1.16165,1.162,393800000.0
2009-07-06 17:25:00,1.162,1.1625,1.162,1.16225,379000004.0
2009-07-06 17:26:00,1.1623,1.1624,1.16205,1.1623,365999997.0
2009-07-06 17:27:00,1.16225,1.163,1.16225,1.16265,176000001.0
2009-07-06 17:28:00,1.1626,1.1626,1.1622,1.1625,401999994.0
2009-07-06 17:29:00,1.1626,1.1626,1.16205,1.1623,683400001.0
2009-07-06 17:30:00,1.1623,1.1628,1.1623,1.1627,423599999.0
2009-07-06 17:31:00,1.1627,1.163,1.16255,1.16285,684000008.0
2009-07-06 17:32:00,1.16285,1.1631,1.1628,1.163,143100000.0
2009-07-06 17:33:00,1.16305,1.1633,1.1629,1.1633,118400000.0
2009-07-06 17:34:00,1.16335,1.16335,1.16305,1.16305,520999999.0
2009-07-06 17:35:00,1.16315,1.16325,1.16315,1.16325,1011599986.0
2009-07-06 17:36:00,1.16315,1.1632,1.16275,1.16275,1173199997.0
2009-07-06 17:37:00,1.16275,1.16275,1.1625,1.1626,173000000.0
2009-07-06 17:38:00,1.1626,1.1626,1.1622,1.1625,440600001.0
2009-07-06 17:39:00,1.16255,1.16255,1.1624,1.1625,332799999.0
2009-07-06 17:40:00,1.1624,1.16245,1.1623,1.1623,233600000.0
2009-07-06 17:41:00,1.16225,1.1623,1.1621,1.16225,463000005.0
2009-07-06 17:42:00,1.1622,1.16225,1.1621,1.1621,143999998.0
2009-07-06 17:43:00,1.16215,1.1623,1.1619,1.1619,693599999.0
2009-07-06 17:44:00,1.1619,1.16205,1.1619,1.1619,441400001.0
2009-07-06 17:45:00,1.1619,1.16195,1.1616,1.1616,305000001.0
2009-07-06 17:46:00,1.16165,1.1618,1.16135,1.1615,549600002.0
2009-07-06 17:47:00,1.1614,1.1614,1.16095,1.16105,384200001.0
2009-07-06 17:48:00,1.16105,1.16135,1.16095,1.16095,315999998.0
2009-07-06 17:49:00,1.161,1.16125,1.1608,1.1609,417999996.0
2009-07-06 17:50:00,1.1609,1.16105,1.1608,1.1609,611600002.0
2009-07-06 17:51:00,1.1609,1.16095,1.1608,1.1608,172800002.0
2009-07-06 17:52:00,1.1608,1.1613,1.16075,1.16105,813800006.0
2009-07-06 17:53:00,1.16105,1.1614,1.16105,1.1612,185000000.0
2009-07-06 17:54:00,1.1612,1.16135,1.1612,1.1613,207999999.0
2009-07-06 17:55:00,1.1613,1.1617,1.1611,1.1616,229200000.0
2009-07-06 17:56:00,1.1616,1.1617,1.1614,1.16155,78400000.0
2009-07-06 17:57:00,1.1616,1.1616,1.1612,1.16135,260200003.0
2009-07-06 17:58:00,1.1613,1.1617,1.1613,1.1617,329199999.0
2009-07-06 17:59:00,1.1617,1.1617,1.161,1.161,545000002.0
2009-07-06 18:00:00,1.161,1.161,1.16065,1.16075,297500000.0
2009-07-06 18:01:00,1.16075,1.16075,1.1602,1.1605,634200001.0
2009-07-06 18:02:00,1.1605,1.1606,1.1603,1.16055,493800000.0
2009-07-06 18:03:00,1.16055,1.1607,1.16055,1.16065,330599998.0
2009-07-06 18:04:00,1.16065,1.16065,1.16045,1.16045,359599999.0
2009-07-06 18:05:00,1.16045,1.1606,1.16035,1.16035,463600000.0
2009-07-06 18:06:00,1.16035,1.1604,1.16015,1.1604,400800000.0
2009-07-06 18:07:00,1.1604,1.1609,1.1604,1.16085,255400000.0
2009-07-06 18:08:00,1.16085,1.161,1.16035,1.1605,759999999.0
2009-07-06 18:09:00,1.16045,1.1608,1.16045,1.1608,534000000.0
2009-07-06 18:10:00,1.1607,1.16105,1.16055,1.1608,322600000.0
2009-07-06 18:11:00,1.1608,1.16095,1.1607,1.1608,426199997.0
2009-07-06 18:12:00,1.1608,1.16085,1.1603,1.16055,446900000.0
2009-07-06 18:13:00,1.16055,1.1606,1.16035,1.1605,485800000.0
2009-07-06 18:14:00,1.1605,1.1605,1.16035,1.16035,181200002.0
2009-07-06 18:15:00,1.16035,1.16045,1.16035,1.16035,130200000.0
2009-07-06 18:16:00,1.16035,1.1605,1.1603,1.1604,262599999.0
2009-07-06 18:17:00,1.1604,1.1607,1.16025,1.1604,513400001.0
2009-07-06 18:18:00,1.1604,1.1606,1.1604,1.1606,581400002.0
2009-07-06 18:19:00,1.1606,1.1606,1.1605,1.1606,223400001.0
2009-07-06 18:20:00,1.1607,1.1609,1.16045,1.16055,384399999.0
2009-07-06 18:21:00,1.1606,1.1607,1.16055,1.1606,933799995.0
2009-07-06 18:22:00,1.1606,1.1608,1.16055,1.16055,492400000.0
2009-07-06 18:23:00,1.16065,1.1608,1.1606,1.1608,157200000.0
2009-07-06 18:24:00,1.1608,1.16115,1.1608,1.16105,435400000.0
2009-07-06 18:25:00,1.16105,1.16145,1.16105,1.16125,583400001.0
2009-07-06 18:26:00,1.16125,1.16155,1.16115,1.1615,422799999.0
2009-07-06 18:27:00,1.1615,1.16205,1.16145,1.1619,397800002.0
2009-07-06 18:28:00,1.162,1.1621,1.16165,1.162,455599999.0
2009-07-06 18:29:00,1.162,1.1625,1.1619,1.1625,345999995.0
2009-07-06 18:30:00,1.1625,1.1625,1.1622,1.1622,509299999.0
2009-07-06 18:31:00,1.1622,1.1627,1.1622,1.1625,625800002.0
2009-07-06 18:32:00,1.1626,1.16265,1.16245,1.1625,236200000.0
2009-07-06 18:33:00,1.16265,1.1627,1.16235,1.1624,721799994.0
2009-07-06 18:34:00,1.16235,1.1624,1.162,1.1624,818999995.0
2009-07-06 18:35:00,1.1624,1.1631,1.1624,1.16305,398400000.0
2009-07-06 18:36:00,1.16305,1.16305,1.16285,1.1629,204200000.0
2009-07-06 18:37:00,1.1629,1.1629,1.16265,1.1627,351799999.0
2009-07-06 18:38:00,1.1627,1.1628,1.1626,1.1628,312600001.0
2009-07-06 18:39:00,1.1628,1.16295,1.16265,1.1628,215399999.0
2009-07-06 18:40:00,1.1628,1.1629,1.16275,1.1628,625599999.0
2009-07-06 18:41:00,1.163,1.16335,1.16285,1.163,612199996.0
2009-07-06 18:42:00,1.163,1.1633,1.1629,1.16315,429200002.0
2009-07-06 18:43:00,1.16315,1.16335,1.163,1.1631,344799998.0
2009-07-06 18:44:00,1.1632,1.1634,1.1632,1.1634,57600000.0
2009-07-06 18:45:00,1.16335,1.1635,1.16325,1.16325,338599998.0
2009-07-06 18:46:00,1.16325,1.1633,1.1631,1.1632,441799996.0
2009-07-06 18:47:00,1.1632,1.1635,1.16315,1.1634,204800001.0
2009-07-06 18:48:00,1.16335,1.1634,1.1633,1.1634,357400000.0
2009-07-06 18:49:00,1.1634,1.1635,1.1632,1.16325,345400006.0
2009-07-06 18:50:00,1.1633,1.1633,1.16315,1.1632,308399999.0
2009-07-06 18:51:00,1.1632,1.1632,1.16315,1.16315,122799999.0
2009-07-06 18:52:00,1.1632,1.1632,1.163,1.16305,382200000.0
2009-07-06 18:53:00,1.16305,1.1631,1.16235,1.1624,556799997.0
2009-07-06 18:54:00,1.1624,1.1629,1.1624,1.1628,544600001.0
2009-07-06 18:55:00,1.1628,1.1628,1.16255,1.1627,396999998.0
2009-07-06 18:56:00,1.1627,1.16285,1.1625,1.1627,212600005.0
2009-07-06 18:57:00,1.16275,1.16275,1.16255,1.16255,56400001.0
2009-07-06 18:58:00,1.1626,1.16275,1.1626,1.16265,127000000.0
2009-07-06 18:59:00,1.1627,1.1629,1.1627,1.1627,21400000.0
2009-07-06 19:00:00,1.16285,1.16285,1.1627,1.1628,460599999.0
2009-07-06 19:01:00,1.1628,1.1628,1.16275,1.1628,61400000.0
2009-07-06 19:02:00,1.1629,1.16295,1.16285,1.16295,352600009.0
2009-07-06 19:03:00,1.1631,1.16315,1.16295,1.163,311000000.0
2009-07-06 19:04:00,1.16295,1.16295,1.1624,1.1624,621599998.0
2009-07-06 19:05:00,1.1624,1.1625,1.1624,1.1625,144800000.0
2009-07-06 19:06:00,1.1625,1.1625,1.16235,1.1624,134500000.0
2009-07-06 19:07:00,1.1624,1.16245,1.1624,1.1624,29000000.0
2009-07-06 19:08:00,1.1624,1.1624,1.1617,1.16175,312899997.0
2009-07-06 19:09:00,1.16175,1.16205,1.16165,1.1618,252200000.0
2009-07-06 19:10:00,1.16185,1.1621,1.1616,1.16175,245400001.0
2009-07-06 19:11:00,1.16205,1.1621,1.16185,1.16185,135200000.0
2009-07-06 19:12:00,1.16185,1.16185,1.1616,1.1617,159400000.0
2009-07-06 19:13:00,1.1617,1.1617,1.1614,1.16145,132200000.0
2009-07-06 19:14:00,1.1615,1.1615,1.16125,1.1613,73800000.0
2009-07-06 19:15:00,1.16125,1.16125,1.16075,1.1608,423399997.0
2009-07-06 19:16:00,1.16085,1.1609,1.16065,1.1607,273600000.0
2009-07-06 19:17:00,1.16075,1.16085,1.1606,1.16065,630199995.0
2009-07-06 19:18:00,1.16065,1.1607,1.1605,1.16065,494000000.0
2009-07-06 19:19:00,1.16065,1.1609,1.1606,1.1608,1087199998.0
2009-07-06 19:20:00,1.1608,1.1611,1.1608,1.1609,510200002.0
2009-07-06 19:21:00,1.161,1.161,1.16055,1.1607,585200000.0
2009-07-06 19:22:00,1.1607,1.1611,1.16065,1.16105,725600000.0
2009-07-06 19:23:00,1.16105,1.16125,1.16105,1.16125,229200000.0
2009-07-06 19:24:00,1.16125,1.1613,1.16095,1.16105,298400000.0
2009-07-06 19:25:00,1.16105,1.16105,1.16075,1.16075,46400000.0
2009-07-06 19:26:00,1.1607,1.1609,1.16025,1.1604,336200001.0
2009-07-06 19:27:00,1.16045,1.1605,1.16025,1.1603,281000000.0
2009-07-06 19:28:00,1.1603,1.1603,1.1596,1.1597,524100001.0
2009-07-06 19:29:00,1.15965,1.1606,1.1596,1.1606,241600000.0
2009-07-06 19:30:00,1.1606,1.1606,1.16015,1.1603,424400000.0
2009-07-06 19:31:00,1.1602,1.1605,1.1601,1.1605,532199999.0
2009-07-06 19:32:00,1.1605,1.1607,1.16045,1.1607,189599999.0
2009-07-06 19:33:00,1.16065,1.16105,1.1606,1.16075,448600000.0
2009-07-06 19:34:00,1.16075,1.1609,1.1607,1.1608,619800000.0
2009-07-06 19:35:00,1.1608,1.1612,1.16075,1.16105,533200001.0
2009-07-06 19:36:00,1.161,1.16145,1.16095,1.1612,861399994.0
2009-07-06 19:37:00,1.16115,1.1612,1.161,1.16105,671000000.0
2009-07-06 19:38:00,1.16095,1.16125,1.16095,1.16125,552000009.0
2009-07-06 19:39:00,1.1613,1.1614,1.1612,1.1614,429800000.0
2009-07-06 19:40:00,1.1614,1.1614,1.1612,1.1612,212800000.0
2009-07-06 19:41:00,1.16125,1.16135,1.1612,1.1613,217000000.0
2009-07-06 19:42:00,1.16125,1.1619,1.16125,1.1617,474399999.0
2009-07-06 19:43:00,1.16165,1.1621,1.16165,1.16205,592299999.0
2009-07-06 19:44:00,1.16205,1.1622,1.162,1.1621,243800000.0
2009-07-06 19:45:00,1.16205,1.16205,1.16205,1.16205,16000000.0
2009-07-06 19:46:00,1.1621,1.16225,1.1621,1.1621,132800000.0
2009-07-06 19:47:00,1.1621,1.1622,1.16205,1.1621,478600003.0
2009-07-06 19:48:00,1.16215,1.16315,1.16215,1.16265,954199998.0
2009-07-06 19:49:00,1.1627,1.16275,1.1626,1.16265,628399994.0
2009-07-06 19:50:00,1.16265,1.1628,1.16265,1.1627,469999999.0
2009-07-06 19:51:00,1.1627,1.1627,1.16225,1.16245,428800003.0
2009-07-06 19:52:00,1.1625,1.1625,1.1617,1.1619,506000002.0
2009-07-06 19:53:00,1.1619,1.162,1.1618,1.16195,511200008.0
2009-07-06 19:54:00,1.16195,1.16195,1.1618,1.16185,314800000.0
2009-07-06 19:55:00,1.16185,1.16195,1.1618,1.16185,335599999.0
2009-07-06 19:56:00,1.1618,1.1619,1.1618,1.1619,204600002.0
2009-07-06 19:57:00,1.162,1.1623,1.162,1.1621,410199999.0
2009-07-06 19:58:00,1.1621,1.16215,1.16185,1.1621,266800000.0
2009-07-06 19:59:00,1.1621,1.1624,1.1621,1.1624,242600000.0
2009-07-06 20:00:00,1.1623,1.16235,1.16205,1.1622,226000000.0
2009-07-06 20:01:00,1.1622,1.1626,1.1622,1.1624,154400001.0
2009-07-06 20:02:00,1.16245,1.16275,1.1624,1.16245,294200000.0
2009-07-06 20:03:00,1.16245,1.1626,1.16245,1.16255,212400000.0
2009-07-06 20:04:00,1.1621,1.16225,1.1618,1.1618,469000000.0
2009-07-06 20:05:00,1.1618,1.162,1.16145,1.162,392199999.0
2009-07-06 20:06:00,1.162,1.1621,1.1618,1.1619,61200000.0
2009-07-06 20:07:00,1.16185,1.1621,1.16175,1.16195,233600000.0
2009-07-06 20:08:00,1.16195,1.16205,1.16185,1.16195,103600002.0
2009-07-06 20:09:00,1.1621,1.1623,1.1619,1.16195,174000000.0
2009-07-06 20:10:00,1.16195,1.1622,1.16195,1.16195,225199999.0
2009-07-06 20:11:00,1.16205,1.1624,1.16205,1.1624,94400000.0
2009-07-06 20:12:00,1.1624,1.16245,1.1621,1.1622,323200000.0
2009-07-06 20:13:00,1.1622,1.1626,1.16215,1.1626,264000000.0
2009-07-06 20:14:00,1.1626,1.1627,1.16255,1.16255,468800000.0
2009-07-06 20:15:00,1.16255,1.1626,1.16225,1.1626,255800000.0
2009-07-06 20:16:00,1.1626,1.16305,1.1625,1.1628,273400000.0
2009-07-06 20:17:00,1.1628,1.1628,1.16255,1.16275,504200001.0
2009-07-06 20:18:00,1.16275,1.1629,1.16265,1.1628,126600000.0
2009-07-06 20:19:00,1.16275,1.16315,1.16275,1.1631,483599998.0
2009-07-06 20:20:00,1.16305,1.1642,1.163,1.1642,367200000.0
2009-07-06 20:21:00,1.16425,1.1648,1.1633,1.1633,969399994.0
2009-07-06 20:22:00,1.1633,1.1636,1.1629,1.1631,535300001.0
2009-07-06 20:23:00,1.163,1.163,1.16265,1.16275,454400000.0
2009-07-06 20:24:00,1.16275,1.16285,1.16255,1.16265,155700003.0
2009-07-06 20:25:00,1.1628,1.1628,1.1625,1.16265,127200000.0
2009-07-06 20:26:00,1.16265,1.16265,1.16245,1.1625,73200000.0
2009-07-06 20:27:00,1.1625,1.1625,1.1623,1.16235,127400000.0
2009-07-06 20:28:00,1.1623,1.16235,1.16225,1.16235,215200000.0
2009-07-06 20:29:00,1.16245,1.16245,1.16235,1.16235,73600000.0
2009-07-06 20:30:00,1.16235,1.1625,1.1623,1.16245,296399999.0
2009-07-06 20:31:00,1.1625,1.16255,1.1624,1.16255,91600000.0
2009-07-06 20:32:00,1.16255,1.1629,1.1625,1.1628,125000000.0
2009-07-06 20:33:00,1.1628,1.1629,1.1627,1.16275,57800000.0
2009-07-06 20:34:00,1.16275,1.16275,1.16245,1.16245,565600003.0
2009-07-06 20:35:00,1.16245,1.16245,1.1623,1.1623,300999996.0
2009-07-06 20:36:00,1.1623,1.16245,1.16225,1.1624,228400000.0
2009-07-06 20:37:00,1.16235,1.16235,1.16235,1.16235,21200000.0
2009-07-06 20:38:00,1.1624,1.16245,1.1623,1.1623,108000000.0
2009-07-06 20:39:00,1.16235,1.16235,1.1623,1.16235,145800001.0
2009-07-06 20:40:00,1.1625,1.1625,1.1624,1.1625,72800000.0
2009-07-06 20:41:00,1.1625,1.16265,1.1625,1.16265,101200000.0
2009-07-06 20:42:00,1.1626,1.1627,1.1626,1.1626,34000000.0
2009-07-06 20:43:00,1.1626,1.16265,1.16245,1.1625,124800000.0
2009-07-06 20:44:00,1.1625,1.1625,1.16235,1.1624,173400000.0
2009-07-06 20:45:00,1.1624,1.16255,1.16235,1.1624,83599999.0
2009-07-06 20:46:00,1.1624,1.1624,1.1624,1.1624,9600000.0
2009-07-06 20:47:00,1.1624,1.1624,1.1623,1.1623,55400000.0
2009-07-06 20:48:00,1.16235,1.16235,1.16205,1.16215,142600000.0
2009-07-06 20:49:00,1.1621,1.1624,1.1621,1.16235,226000000.0
2009-07-06 20:50:00,1.16225,1.1624,1.16215,1.16235,106200000.0
2009-07-06 20:51:00,1.16235,1.16255,1.1623,1.16245,165400000.0
2009-07-06 20:52:00,1.16235,1.16255,1.16215,1.16235,189400000.0
2009-07-06 20:53:00,1.1623,1.1627,1.1623,1.1624,215800000.0
2009-07-06 20:54:00,1.16245,1.16265,1.16235,1.16265,156400000.0
2009-07-06 20:55:00,1.1626,1.1627,1.16225,1.1623,639399999.0
2009-07-06 20:56:00,1.1623,1.1626,1.1621,1.1621,246799999.0
2009-07-06 20:57:00,1.1622,1.16235,1.1621,1.16215,301000000.0
2009-07-06 20:58:00,1.16215,1.1622,1.16195,1.162,197800000.0
2009-07-06 20:59:00,1.16195,1.1623,1.1619,1.1621,288800000.0
2009-07-06 21:00:00,1.1622,1.1622,1.16205,1.1621,49100000.0
2009-07-06 21:01:00,1.16205,1.16215,1.1618,1.16195,824999995.0
2009-07-06 21:02:00,1.16195,1.16195,1.1617,1.16175,513600018.0
2009-07-06 21:03:00,1.16175,1.16175,1.16135,1.1614,405200002.0
2009-07-06 21:04:00,1.1614,1.1615,1.1613,1.1614,434600000.0
2009-07-06 21:05:00,1.1614,1.16155,1.16125,1.1614,389400000.0
2009-07-06 21:06:00,1.16145,1.16145,1.16125,1.1613,66000000.0
2009-07-06 21:07:00,1.16135,1.1614,1.16125,1.16135,333400001.0
2009-07-06 21:08:00,1.16135,1.1614,1.1612,1.16125,118999999.0
2009-07-06 21:09:00,1.16125,1.1613,1.1611,1.16115,78599998.0
2009-07-06 21:10:00,1.16115,1.16145,1.16115,1.1613,135200001.0
2009-07-06 21:11:00,1.1613,1.1615,1.1613,1.16145,164400000.0
2009-07-06 21:12:00,1.16145,1.1617,1.16145,1.16165,356599996.0
2009-07-06 21:13:00,1.1616,1.1616,1.16125,1.1615,640200005.0
2009-07-06 21:14:00,1.16145,1.16145,1.1614,1.1614,321600006.0
2009-07-06 21:15:00,1.16135,1.1615,1.1613,1.16135,428400000.0
2009-07-06 21:16:00,1.16135,1.16145,1.16135,1.16145,279200000.0
2009-07-06 21:17:00,1.16145,1.16155,1.16135,1.16145,258000000.0
2009-07-06 21:18:00,1.1617,1.16175,1.1616,1.16165,92800000.0
2009-07-06 21:19:00,1.16165,1.16165,1.16155,1.16165,97600000.0
2009-07-06 21:20:00,1.16165,1.1617,1.16155,1.16155,163200000.0
2009-07-06 21:21:00,1.16155,1.16175,1.16145,1.1616,553999997.0
2009-07-06 21:22:00,1.1616,1.16165,1.16155,1.16165,411200006.0
2009-07-06 21:23:00,1.1616,1.16165,1.16155,1.16165,767200011.0
2009-07-06 21:24:00,1.16165,1.1617,1.16145,1.1615,224600001.0
2009-07-06 21:25:00,1.16155,1.16155,1.16135,1.16145,676600003.0
2009-07-06 21:26:00,1.16145,1.16155,1.16135,1.16145,361999999.0
2009-07-06 21:27:00,1.16145,1.16155,1.16135,1.16145,207200002.0
2009-07-06 21:28:00,1.16155,1.16155,1.16135,1.1614,394000008.0
2009-07-06 21:29:00,1.1614,1.16155,1.1614,1.16155,657400005.0
2009-07-06 21:30:00,1.16155,1.162,1.16155,1.1619,736800015.0
2009-07-06 21:31:00,1.16205,1.1623,1.16205,1.1621,1124600002.0
2009-07-06 21:32:00,1.1621,1.16215,1.16195,1.16195,377200001.0
2009-07-06 21:33:00,1.162,1.1621,1.16195,1.1621,149800000.0
2009-07-06 21:34:00,1.1621,1.1627,1.1621,1.1626,672800002.0
2009-07-06 21:35:00,1.1626,1.1626,1.16235,1.16235,412800000.0
2009-07-06 21:36:00,1.16235,1.16245,1.1621,1.1623,900200006.0
2009-07-06 21:37:00,1.16235,1.16235,1.16195,1.1622,594600003.0
2009-07-06 21:38:00,1.16215,1.16215,1.1621,1.16215,98200000.0
2009-07-06 21:39:00,1.16215,1.16225,1.16165,1.1619,308199997.0
2009-07-06 21:40:00,1.1619,1.16205,1.1618,1.16205,71400000.0
2009-07-06 21:41:00,1.16205,1.16205,1.16155,1.1616,770799999.0
2009-07-06 21:42:00,1.16165,1.16165,1.16135,1.16145,731799993.0
2009-07-06 21:43:00,1.1614,1.1615,1.16135,1.1615,1337000005.0
2009-07-06 21:44:00,1.1615,1.1615,1.16115,1.16135,750000000.0
2009-07-06 21:45:00,1.16135,1.1614,1.16025,1.16025,1504399992.0
2009-07-06 21:46:00,1.16025,1.1607,1.16025,1.1607,1350599957.0
2009-07-06 21:47:00,1.1607,1.1607,1.16065,1.1607,315200000.0
2009-07-06 21:48:00,1.1607,1.1607,1.16025,1.16035,714999986.0
2009-07-06 21:49:00,1.1603,1.1603,1.16015,1.16015,562599998.0
2009-07-06 21:50:00,1.16015,1.16045,1.1601,1.16015,223199999.0
2009-07-06 21:51:00,1.1601,1.1601,1.1599,1.1599,625699999.0
2009-07-06 21:52:00,1.1599,1.1599,1.1598,1.15985,353800000.0
2009-07-06 21:53:00,1.15985,1.16005,1.1598,1.1599,301200000.0
2009-07-06 21:54:00,1.1599,1.1599,1.1597,1.1597,220000000.0
2009-07-06 21:55:00,1.1597,1.16005,1.1597,1.16,93400000.0
2009-07-06 21:56:00,1.16,1.16,1.15945,1.1595,721000001.0
2009-07-06 21:57:00,1.1595,1.1597,1.1592,1.1596,559200000.0
2009-07-06 21:58:00,1.15965,1.15965,1.15875,1.1588,727399999.0
2009-07-06 21:59:00,1.1588,1.15905,1.15865,1.15875,514400000.0
2009-07-06 22:00:00,1.15875,1.1597,1.1587,1.1591,606799999.0
2009-07-06 22:01:00,1.1591,1.15925,1.1588,1.1589,131600000.0
2009-07-06 22:02:00,1.1589,1.15915,1.15885,1.15905,326800000.0
2009-07-06 22:03:00,1.15905,1.1593,1.159,1.1593,511600004.0
2009-07-06 22:04:00,1.1593,1.15945,1.15905,1.15945,211800000.0
2009-07-06 22:05:00,1.15945,1.15955,1.15935,1.1595,266199998.0
2009-07-06 22:06:00,1.1595,1.1596,1.1595,1.15955,264600000.0
2009-07-06 22:07:00,1.15955,1.15975,1.15945,1.15945,401599991.0
2009-07-06 22:08:00,1.15945,1.15945,1.1594,1.15945,58200000.0
2009-07-06 22:09:00,1.15945,1.15955,1.1591,1.15925,108000000.0
2009-07-06 22:10:00,1.1594,1.15945,1.1593,1.15945,172800000.0
2009-07-06 22:11:00,1.15945,1.1595,1.15945,1.15945,108600000.0
2009-07-06 22:12:00,1.15945,1.15945,1.15945,1.15945,71600000.0
2009-07-06 22:13:00,1.15945,1.15955,1.15945,1.15955,181800002.0
2009-07-06 22:14:00,1.15955,1.15975,1.15955,1.15955,138800002.0
2009-07-06 22:15:00,1.15955,1.15955,1.15955,1.15955,11200000.0
2009-07-06 22:16:00,1.15945,1.15945,1.15945,1.15945,109799998.0
2009-07-06 22:17:00,1.1595,1.1595,1.15925,1.15935,376399995.0
2009-07-06 22:18:00,1.15935,1.15935,1.15915,1.15915,94600000.0
2009-07-06 22:19:00,1.15915,1.15915,1.15915,1.15915,62400000.0
2009-07-06 22:20:00,1.15925,1.15945,1.15925,1.15945,146400001.0
2009-07-06 22:21:00,1.1595,1.1599,1.15945,1.1599,417000003.0
2009-07-06 22:22:00,1.1599,1.1601,1.1597,1.1598,183600000.0
2009-07-06 22:23:00,1.1598,1.1598,1.15955,1.15955,31800000.0
2009-07-06 22:24:00,1.15965,1.1598,1.1596,1.1596,39800000.0
2009-07-06 22:25:00,1.1598,1.15995,1.1596,1.1599,93000000.0
2009-07-06 22:26:00,1.15995,1.15995,1.1597,1.1597,44800000.0
2009-07-06 22:27:00,1.15975,1.15975,1.15975,1.15975,25000000.0
2009-07-06 22:28:00,1.15975,1.15985,1.15975,1.15985,87400000.0
2009-07-06 22:29:00,1.15985,1.16015,1.15985,1.15995,254999999.0
2009-07-06 22:30:00,1.16005,1.1605,1.16,1.16,108300000.0
2009-07-06 22:31:00,1.16,1.1601,1.15955,1.15965,126800000.0
2009-07-06 22:32:00,1.15935,1.15943,1.15909,1.15942,54400000.0
2009-07-06 22:33:00,1.15965,1.15965,1.15955,1.1596,78400000.0
2009-07-06 22:34:00,1.15955,1.1599,1.15945,1.1596,59600000.0
2009-07-06 22:35:00,1.15955,1.15955,1.15955,1.15955,1200000.0
2009-07-06 22:36:00,1.1595,1.1595,1.1595,1.1595,19800000.0
2009-07-06 22:37:00,1.1595,1.1595,1.1595,1.1595,14400000.0
2009-07-06 22:38:00,1.15925,1.1594,1.15915,1.15925,89000000.0
2009-07-06 22:39:00,1.1592,1.1592,1.1592,1.1592,3400000.0
2009-07-06 22:40:00,1.15935,1.15935,1.15905,1.15915,132000000.0
2009-07-06 22:41:00,1.15915,1.15955,1.15915,1.1594,221000002.0
2009-07-06 22:42:00,1.1595,1.15955,1.1595,1.1595,10600000.0
2009-07-06 22:43:00,1.1595,1.1595,1.15905,1.15905,58800000.0
2009-07-06 22:44:00,1.15925,1.15925,1.15865,1.15885,227800003.0
2009-07-06 22:45:00,1.1588,1.15885,1.1588,1.15885,28200000.0
2009-07-06 22:46:00,1.159,1.1594,1.1589,1.159,302600002.0
2009-07-06 22:47:00,1.15905,1.15905,1.15865,1.15865,178599999.0
2009-07-06 22:48:00,1.15865,1.159,1.15865,1.159,243000001.0
2009-07-06 22:49:00,1.1589,1.159,1.1588,1.1588,223800001.0
2009-07-06 22:50:00,1.1588,1.159,1.1588,1.15895,43000000.0
2009-07-06 22:51:00,1.159,1.1592,1.159,1.15905,104200000.0
2009-07-06 22:52:00,1.1592,1.1592,1.15895,1.159,109200000.0
2009-07-06 22:53:00,1.159,1.159,1.1588,1.15885,111200000.0
2009-07-06 22:54:00,1.1588,1.159,1.1588,1.1588,23800000.0
2009-07-06 22:55:00,1.15895,1.159,1.1588,1.1588,19000000.0
2009-07-06 22:56:00,1.15895,1.159,1.15885,1.1589,73600000.0
2009-07-06 22:57:00,1.1589,1.15915,1.1589,1.159,74200001.0
2009-07-06 22:58:00,1.159,1.1593,1.1587,1.1593,144200001.0
2009-07-06 22:59:00,1.159,1.159,1.159,1.159,8000000.0
2009-07-06 23:00:00,1.15962,1.15962,1.15875,1.1588,6400000.0
2009-07-06 23:01:00,1.1588,1.1588,1.1588,1.1588,8000000.0
2009-07-06 23:02:00,1.15895,1.15925,1.15895,1.15925,28800000.0
2009-07-06 23:03:00,1.1593,1.1593,1.1593,1.1593,1600000.0
2009-07-06 23:04:00,1.1592,1.1592,1.1592,1.1592,8000000.0
2009-07-06 23:05:00,1.1592,1.15985,1.15895,1.15955,104200000.0
2009-07-06 23:06:00,1.15885,1.1594,1.1588,1.1594,89000000.0
2009-07-06 23:07:00,1.1594,1.1594,1.1593,1.1593,9000000.0
2009-07-06 23:08:00,1.15935,1.15935,1.15935,1.15935,4800000.0
2009-07-06 23:09:00,1.1593,1.1594,1.1592,1.1594,16000000.0
2009-07-06 23:10:00,1.15912,1.15922,1.15912,1.15913,45400000.0
2009-07-06 23:11:00,1.1594,1.1594,1.1593,1.1593,4200000.0
2009-07-06 23:12:00,1.1591,1.1591,1.1589,1.1589,19200000.0
2009-07-06 23:13:00,1.15895,1.1591,1.15895,1.1591,64000000.0
2009-07-06 23:14:00,1.15915,1.1598,1.15905,1.15905,74800000.0
2009-07-06 23:15:00,1.1588,1.15892,1.1588,1.15885,64000000.0
2009-07-06 23:16:00,1.15918,1.15935,1.15918,1.15935,46400000.0
2009-07-06 23:17:00,1.1591,1.1591,1.1589,1.15895,32200001.0
2009-07-06 23:18:00,1.159,1.159,1.159,1.159,13200000.0
2009-07-06 23:19:00,1.15925,1.1594,1.15915,1.1592,25200000.0
2009-07-06 23:20:00,1.15912,1.15923,1.15912,1.15913,47600000.0
2009-07-06 23:21:00,1.15925,1.15925,1.1592,1.1592,13600000.0
2009-07-06 23:22:00,1.159,1.159,1.159,1.159,9000000.0
2009-07-06 23:23:00,1.1592,1.15925,1.1592,1.15925,16000000.0
2009-07-06 23:24:00,1.15911,1.15925,1.15911,1.15925,10200000.0
2009-07-06 23:25:00,1.15935,1.15935,1.15925,1.15925,69600000.0
2009-07-06 23:26:00,1.15906,1.15913,1.15903,1.15912,46200000.0
2009-07-06 23:27:00,1.1592,1.1592,1.1592,1.1592,6400000.0
2009-07-06 23:28:00,1.15892,1.15904,1.15892,1.15895,23200000.0
2009-07-06 23:29:00,1.15906,1.15907,1.15886,1.1589,28800000.0
2009-07-06 23:30:00,1.15905,1.15905,1.15905,1.15905,14400000.0
2009-07-06 23:31:00,1.15915,1.1593,1.15915,1.1593,77600000.0
2009-07-06 23:32:00,1.15914,1.15922,1.15907,1.15915,63400000.0
2009-07-06 23:33:00,1.15909,1.15928,1.15908,1.15928,48400000.0
2009-07-06 23:34:00,1.1593,1.15965,1.1593,1.15965,27800000.0
2009-07-06 23:35:00,1.15955,1.15955,1.15955,1.15955,6400000.0
2009-07-06 23:36:00,1.1594,1.1594,1.15932,1.15932,6400000.0
2009-07-06 23:37:00,1.1596,1.1596,1.15955,1.15955,9600000.0
2009-07-06 23:38:00,1.15905,1.1592,1.15905,1.1592,87800000.0
2009-07-06 23:39:00,1.1592,1.1592,1.1592,1.1592,12800000.0
2009-07-06 23:40:00,1.1592,1.1592,1.1592,1.1592,6400000.0
2009-07-06 23:41:00,1.1592,1.1592,1.1592,1.1592,6400000.0
2009-07-06 23:42:00,1.1587,1.15875,1.15863,1.15863,57599998.0
2009-07-06 23:43:00,1.1592,1.1592,1.1592,1.1592,3200000.0
2009-07-06 23:44:00,1.1592,1.1592,1.1592,1.1592,3200000.0
2009-07-06 23:45:00,1.1592,1.1592,1.1592,1.1592,3200000.0
2009-07-06 23:46:00,1.1592,1.1592,1.1592,1.1592,19200000.0
2009-07-06 23:47:00,1.1592,1.1592,1.1592,1.1592,3200000.0
2009-07-06 23:48:00,1.15895,1.15902,1.15882,1.15897,86400001.0
2009-07-06 23:49:00,1.1592,1.1592,1.1592,1.1592,3200000.0
2009-07-06 23:50:00,1.15898,1.15908,1.1586,1.1586,48000000.0
2009-07-06 23:51:00,1.1592,1.1592,1.1592,1.1592,6400000.0
2009-07-06 23:52:00,1.15917,1.15927,1.15911,1.15911,63399998.0
2009-07-06 23:53:00,1.1592,1.1592,1.1592,1.1592,6400000.0
2009-07-06 23:54:00,1.15891,1.15895,1.15889,1.15895,74400000.0
2009-07-06 23:55:00,1.1592,1.1592,1.1592,1.1592,6400000.0
2009-07-06 23:56:00,1.1592,1.1592,1.1592,1.1592,6400000.0
2009-07-06 23:57:00,1.1592,1.1592,1.1592,1.1592,12800000.0
2009-07-06 23:58:00,1.1592,1.1592,1.1592,1.1592,9600000.0
2009-07-06 23:59:00,1.15915,1.1592,1.15915,1.1592,29200000.0
2009-07-07 00:00:00,1.15925,1.15955,1.15925,1.1593,75200000.0
2009-07-07 00:01:00,1.1594,1.15965,1.1592,1.15965,116800000.0
2009-07-07 00:02:00,1.15965,1.15965,1.1596,1.1596,9600000.0
2009-07-07 00:03:00,1.15932,1.15934,1.15913,1.1592,137600000.0
2009-07-07 00:04:00,1.1595,1.1595,1.1595,1.1595,29200000.0
2009-07-07 00:05:00,1.1596,1.15965,1.1596,1.15965,24000000.0
2009-07-07 00:06:00,1.1597,1.1597,1.1597,1.1597,28800000.0
2009-07-07 00:07:00,1.1597,1.1597,1.1597,1.1597,24000000.0
2009-07-07 00:08:00,1.1599,1.1599,1.1599,1.1599,1600000.0
2009-07-07 00:09:00,1.15995,1.16,1.15995,1.16,17800000.0
2009-07-07 00:10:00,1.15995,1.16,1.15995,1.16,19200000.0
2009-07-07 00:11:00,1.15995,1.16,1.15995,1.16,16000000.0
2009-07-07 00:12:00,1.16,1.16,1.15995,1.16,47600000.0
2009-07-07 00:13:00,1.16,1.16,1.16,1.16,75400000.0
2009-07-07 00:14:00,1.16,1.16,1.16,1.16,44400000.0
2009-07-07 00:15:00,1.16,1.16005,1.1591,1.1598,167000000.0
2009-07-07 00:16:00,1.15942,1.15942,1.15942,1.15942,36800000.0
2009-07-07 00:17:00,1.1595,1.1595,1.1595,1.1595,46200000.0
2009-07-07 00:18:00,1.1598,1.1598,1.1598,1.1598,9600000.0
2009-07-07 00:19:00,1.1599,1.1599,1.1598,1.1599,31800000.0
2009-07-07 00:20:00,1.1599,1.1599,1.15965,1.15965,24400000.0
2009-07-07 00:21:00,1.15985,1.1599,1.15965,1.15985,25200000.0
2009-07-07 00:22:00,1.1599,1.1599,1.1597,1.1597,41600000.0
2009-07-07 00:23:00,1.1599,1.1599,1.1597,1.1597,21200000.0
2009-07-07 00:24:00,1.15985,1.1599,1.15985,1.15985,75200000.0
2009-07-07 00:25:00,1.1599,1.16,1.1598,1.15995,69200000.0
2009-07-07 00:26:00,1.16,1.1601,1.15985,1.1599,65600000.0
2009-07-07 00:27:00,1.16,1.16,1.15985,1.1599,79400000.0
2009-07-07 00:28:00,1.1599,1.16005,1.15985,1.15985,61000000.0
2009-07-07 00:29:00,1.15985,1.16005,1.15985,1.16005,40000000.0
2009-07-07 00:30:00,1.1601,1.1601,1.15975,1.1601,43600000.0
2009-07-07 00:31:00,1.1601,1.1601,1.15975,1.1601,25800000.0
2009-07-07 00:32:00,1.1601,1.1601,1.15985,1.16005,7200000.0
2009-07-07 00:33:00,1.1601,1.1601,1.15965,1.16,15600000.0
2009-07-07 00:34:00,1.16,1.16025,1.16,1.16025,6200000.0
2009-07-07 00:35:00,1.16,1.1601,1.16,1.1601,6000000.0
2009-07-07 00:36:00,1.15975,1.15978,1.15953,1.15978,140600000.0
2009-07-07 00:37:00,1.15962,1.15982,1.15954,1.15979,83600000.0
2009-07-07 00:38:00,1.16025,1.16025,1.15985,1.15985,24200000.0
2009-07-07 00:39:00,1.1601,1.1603,1.15985,1.16005,28000000.0
2009-07-07 00:40:00,1.1601,1.1601,1.1601,1.1601,10200000.0
2009-07-07 00:41:00,1.1601,1.1601,1.1601,1.1601,14600000.0
2009-07-07 00:42:00,1.1601,1.1601,1.1601,1.1601,11600000.0
2009-07-07 00:43:00,1.1601,1.1603,1.1601,1.1603,9600000.0
2009-07-07 00:44:00,1.1601,1.1601,1.16,1.1601,14800000.0
2009-07-07 00:45:00,1.1601,1.1601,1.15985,1.15985,20800000.0
2009-07-07 00:46:00,1.16005,1.16025,1.15985,1.16025,45800000.0
2009-07-07 00:47:00,1.1603,1.1603,1.15985,1.1601,38400000.0
2009-07-07 00:48:00,1.1601,1.1601,1.1601,1.1601,14800000.0
2009-07-07 00:49:00,1.1601,1.1601,1.1601,1.1601,19600000.0
2009-07-07 00:50:00,1.1601,1.1601,1.1601,1.1601,19600000.0
2009-07-07 00:51:00,1.1601,1.1601,1.1601,1.1601,19600000.0
2009-07-07 00:52:00,1.1603,1.1603,1.15995,1.1601,42400000.0
2009-07-07 00:53:00,1.16005,1.1601,1.16005,1.1601,54400000.0
2009-07-07 00:54:00,1.16005,1.1601,1.16005,1.1601,85400000.0
2009-07-07 00:55:00,1.16005,1.16025,1.16005,1.16025,99600000.0
2009-07-07 00:56:00,1.1602,1.16025,1.16015,1.16025,112000000.0
2009-07-07 00:57:00,1.1602,1.16025,1.1602,1.16025,46400000.0
2009-07-07 00:58:00,1.1601,1.16025,1.16,1.16025,105600000.0
2009-07-07 00:59:00,1.1602,1.16025,1.16015,1.16025,14400000.0
2009-07-07 01:00:00,1.1603,1.1603,1.16025,1.1603,20600000.0
2009-07-07 01:01:00,1.16025,1.1603,1.1601,1.16025,8400000.0
2009-07-07 01:02:00,1.1603,1.1603,1.1599,1.16025,41800000.0
2009-07-07 01:03:00,1.1603,1.1603,1.16025,1.1603,13200000.0
2009-07-07 01:04:00,1.1603,1.1603,1.1601,1.1601,5800000.0
2009-07-07 01:05:00,1.16025,1.1603,1.1601,1.16025,9200000.0
2009-07-07 01:06:00,1.1603,1.1603,1.15995,1.15995,25000000.0
2009-07-07 01:07:00,1.1602,1.1603,1.15985,1.16005,22400000.0
2009-07-07 01:08:00,1.16025,1.1603,1.1601,1.1601,66800000.0
2009-07-07 01:09:00,1.16025,1.1603,1.16025,1.1603,46800000.0
2009-07-07 01:10:00,1.1603,1.1603,1.1603,1.1603,82400000.0
2009-07-07 01:11:00,1.1603,1.1603,1.1603,1.1603,21200000.0
2009-07-07 01:12:00,1.1602,1.1603,1.1602,1.1602,29800000.0
2009-07-07 01:13:00,1.1603,1.1603,1.1602,1.1603,12200000.0
2009-07-07 01:14:00,1.1603,1.1603,1.16005,1.16005,11800000.0
2009-07-07 01:15:00,1.16005,1.1602,1.16,1.1602,18200000.0
2009-07-07 01:16:00,1.1602,1.1603,1.1599,1.1602,43200000.0
2009-07-07 01:17:00,1.1602,1.1602,1.1599,1.1602,21400000.0
2009-07-07 01:18:00,1.16055,1.16055,1.15995,1.1605,25600000.0
2009-07-07 01:19:00,1.16035,1.16035,1.16035,1.16035,4400000.0
2009-07-07 01:20:00,1.16035,1.16035,1.16035,1.16035,5600000.0
2009-07-07 01:21:00,1.1604,1.1605,1.1599,1.16015,22600000.0
2009-07-07 01:22:00,1.1605,1.1605,1.16025,1.16045,14400000.0
2009-07-07 01:23:00,1.1604,1.1604,1.16,1.16,15000000.0
2009-07-07 01:24:00,1.1603,1.1604,1.16,1.16,8600000.0
2009-07-07 01:25:00,1.1604,1.1604,1.1602,1.1603,40800000.0
2009-07-07 01:26:00,1.1604,1.1605,1.16025,1.16045,38200000.0
2009-07-07 01:27:00,1.1605,1.1605,1.16025,1.1603,16600000.0
2009-07-07 01:28:00,1.1604,1.16125,1.1603,1.16065,269600000.0
2009-07-07 01:29:00,1.1608,1.1609,1.16045,1.16045,49200001.0
2009-07-07 01:30:00,1.1608,1.1609,1.1605,1.16075,35000000.0
2009-07-07 01:31:00,1.16075,1.1609,1.16035,1.16035,35800000.0
2009-07-07 01:32:00,1.1609,1.1609,1.16035,1.16035,24400000.0
2009-07-07 01:33:00,1.16075,1.1609,1.1604,1.1605,30400000.0
2009-07-07 01:34:00,1.1604,1.1607,1.16035,1.16035,36200000.0
2009-07-07 01:35:00,1.1605,1.1605,1.1603,1.1604,56200000.0
2009-07-07 01:36:00,1.1604,1.1604,1.1603,1.1603,45800000.0
2009-07-07 01:37:00,1.1604,1.1604,1.1603,1.1603,45400000.0
2009-07-07 01:38:00,1.1603,1.1603,1.1603,1.1603,9600000.0
2009-07-07 01:39:00,1.1603,1.1603,1.1603,1.1603,72000000.0
2009-07-07 01:40:00,1.1603,1.1603,1.15995,1.1601,74200000.0
2009-07-07 01:41:00,1.1599,1.1601,1.1599,1.1601,93200000.0
2009-07-07 01:42:00,1.1597,1.1597,1.1589,1.1595,142400000.0
2009-07-07 01:43:00,1.1596,1.1596,1.1595,1.1595,55400000.0
2009-07-07 01:44:00,1.1595,1.15955,1.15945,1.1595,225200000.0
2009-07-07 01:45:00,1.1595,1.15955,1.15925,1.1593,137600000.0
2009-07-07 01:46:00,1.1593,1.1593,1.15915,1.15915,65600000.0
2009-07-07 01:47:00,1.15915,1.15915,1.15915,1.15915,17400000.0
2009-07-07 01:48:00,1.15915,1.15925,1.15915,1.15925,54800000.0
2009-07-07 01:49:00,1.15925,1.15925,1.15915,1.1592,91400000.0
2009-07-07 01:50:00,1.1592,1.1592,1.15915,1.1592,48600000.0
2009-07-07 01:51:00,1.1592,1.1592,1.1592,1.1592,9600000.0
2009-07-07 01:52:00,1.1592,1.1592,1.15855,1.15855,101600000.0
2009-07-07 01:53:00,1.1586,1.1587,1.1586,1.1587,19200000.0
2009-07-07 01:54:00,1.1588,1.1588,1.15865,1.15875,13600000.0
2009-07-07 01:55:00,1.1588,1.1591,1.15865,1.159,79600000.0
2009-07-07 01:56:00,1.15915,1.15915,1.15895,1.159,25800000.0
2009-07-07 01:57:00,1.1587,1.15887,1.15858,1.15887,93400001.0
2009-07-07 01:58:00,1.15899,1.15899,1.15871,1.15875,38200001.0
2009-07-07 01:59:00,1.1589,1.1589,1.1587,1.1588,25000000.0
2009-07-07 02:00:00,1.15865,1.1587,1.15855,1.15865,200000000.0
2009-07-07 02:01:00,1.15865,1.15865,1.15855,1.15865,36800000.0
2009-07-07 02:02:00,1.15865,1.15875,1.15855,1.15875,98600002.0
2009-07-07 02:03:00,1.1588,1.1588,1.15855,1.1587,54400000.0
2009-07-07 02:04:00,1.1587,1.1587,1.1587,1.1587,19200000.0
2009-07-07 02:05:00,1.1588,1.1588,1.1587,1.1587,65600000.0
2009-07-07 02:06:00,1.1588,1.1588,1.15865,1.15865,71400000.0
2009-07-07 02:07:00,1.15835,1.15848,1.15823,1.15823,59400000.0
2009-07-07 02:08:00,1.15845,1.15865,1.15845,1.15864,164000000.0
2009-07-07 02:09:00,1.15845,1.15865,1.15837,1.15865,51400000.0
2009-07-07 02:10:00,1.15865,1.1587,1.15865,1.1587,32000000.0
2009-07-07 02:11:00,1.15865,1.1587,1.15865,1.15865,16000000.0
2009-07-07 02:12:00,1.1587,1.1588,1.1587,1.1588,12800000.0
2009-07-07 02:13:00,1.1588,1.1589,1.1586,1.15885,282399999.0
2009-07-07 02:14:00,1.15885,1.15885,1.15885,1.15885,44800000.0
2009-07-07 02:15:00,1.15885,1.1589,1.15885,1.15885,73600000.0
2009-07-07 02:16:00,1.15885,1.1589,1.15885,1.1589,214400000.0
2009-07-07 02:17:00,1.1589,1.15915,1.15885,1.15885,226000000.0
2009-07-07 02:18:00,1.159,1.1593,1.1589,1.1593,77000000.0
2009-07-07 02:19:00,1.1593,1.1593,1.15885,1.15905,56600001.0
2009-07-07 02:20:00,1.159,1.15915,1.15895,1.1591,54600000.0
2009-07-07 02:21:00,1.1592,1.1592,1.15885,1.15885,22400000.0
2009-07-07 02:22:00,1.159,1.1592,1.159,1.15915,70600000.0
2009-07-07 02:23:00,1.1592,1.1592,1.15915,1.15915,40000000.0
2009-07-07 02:24:00,1.15889,1.15914,1.15874,1.1589,64600000.0
2009-07-07 02:25:00,1.1592,1.15935,1.1592,1.1593,19200000.0
2009-07-07 02:26:00,1.1593,1.1593,1.1593,1.1593,12800000.0
2009-07-07 02:27:00,1.1593,1.1593,1.15915,1.1593,78600000.0
2009-07-07 02:28:00,1.1593,1.15935,1.15925,1.15935,40000000.0
2009-07-07 02:29:00,1.15935,1.15935,1.1591,1.15925,51600000.0
2009-07-07 02:30:00,1.1593,1.15935,1.1593,1.15935,18200000.0
2009-07-07 02:31:00,1.1593,1.15935,1.15925,1.15935,16400000.0
2009-07-07 02:32:00,1.1594,1.1594,1.15925,1.15925,15600000.0
2009-07-07 02:33:00,1.159,1.1591,1.15881,1.1591,16000000.0
2009-07-07 02:34:00,1.15935,1.15935,1.15925,1.15925,8000000.0
2009-07-07 02:35:00,1.1593,1.15945,1.15925,1.15945,34800000.0
2009-07-07 02:36:00,1.1594,1.15945,1.15935,1.1594,36800000.0
2009-07-07 02:37:00,1.1594,1.1595,1.15925,1.1595,70400000.0
2009-07-07 02:38:00,1.1596,1.15965,1.15955,1.15965,67800000.0
2009-07-07 02:39:00,1.15965,1.15965,1.15965,1.15965,19200000.0
2009-07-07 02:40:00,1.1596,1.1596,1.1596,1.1596,9600000.0
2009-07-07 02:41:00,1.1596,1.15965,1.15955,1.15965,105000000.0
2009-07-07 02:42:00,1.15965,1.15965,1.15965,1.15965,12800000.0
2009-07-07 02:43:00,1.15965,1.15965,1.15955,1.15965,33000000.0
2009-07-07 02:44:00,1.15965,1.1597,1.15965,1.15965,24200000.0
2009-07-07 02:45:00,1.15965,1.15965,1.15965,1.15965,12800000.0
2009-07-07 02:46:00,1.15965,1.15965,1.15955,1.1596,36800000.0
2009-07-07 02:47:00,1.1596,1.15965,1.15955,1.15965,37400000.0
2009-07-07 02:48:00,1.15965,1.15965,1.15965,1.15965,19200000.0
2009-07-07 02:49:00,1.1596,1.1596,1.15955,1.1596,7800000.0
2009-07-07 02:50:00,1.1597,1.1597,1.1596,1.15965,26400000.0
2009-07-07 02:51:00,1.15965,1.15965,1.15955,1.15955,30000000.0
2009-07-07 02:52:00,1.15955,1.1597,1.15955,1.1597,27200000.0
2009-07-07 02:53:00,1.1597,1.1599,1.15965,1.1599,52600000.0
2009-07-07 02:54:00,1.1599,1.16005,1.15985,1.1599,99800000.0
2009-07-07 02:55:00,1.16,1.1601,1.1599,1.1601,45400000.0
2009-07-07 02:56:00,1.1601,1.1603,1.15995,1.1601,214400000.0
2009-07-07 02:57:00,1.1601,1.1601,1.15975,1.16,93800000.0
2009-07-07 02:58:00,1.1601,1.1603,1.1599,1.1603,45600000.0
2009-07-07 02:59:00,1.1602,1.1604,1.1602,1.1604,62000000.0
2009-07-07 03:00:00,1.1603,1.1604,1.1602,1.1602,58600000.0
2009-07-07 03:01:00,1.1602,1.1603,1.1595,1.1597,184600000.0
2009-07-07 03:02:00,1.15965,1.1602,1.15955,1.1602,167800000.0
2009-07-07 03:03:00,1.1602,1.1602,1.1601,1.1601,253000000.0
2009-07-07 03:04:00,1.1601,1.1606,1.1601,1.16055,172000000.0
2009-07-07 03:05:00,1.1607,1.1607,1.1603,1.1604,90000000.0
2009-07-07 03:06:00,1.1604,1.1605,1.1603,1.1605,20800000.0
2009-07-07 03:07:00,1.1605,1.1605,1.1605,1.1605,8000000.0
2009-07-07 03:08:00,1.1605,1.1605,1.1605,1.1605,4800000.0
2009-07-07 03:09:00,1.16045,1.16045,1.16045,1.16045,8000000.0
2009-07-07 03:10:00,1.16025,1.1604,1.16015,1.16035,71600000.0
2009-07-07 03:11:00,1.1604,1.1604,1.16,1.16,94400000.0
2009-07-07 03:12:00,1.1603,1.1604,1.16,1.1601,70200000.0
2009-07-07 03:13:00,1.1601,1.1604,1.1601,1.1604,88200000.0
2009-07-07 03:14:00,1.1604,1.1604,1.16015,1.16015,31000000.0
2009-07-07 03:15:00,1.16035,1.1605,1.16,1.16005,120000000.0
2009-07-07 03:16:00,1.1601,1.1601,1.16005,1.16005,48800000.0
2009-07-07 03:17:00,1.1601,1.1601,1.16005,1.16005,67200000.0
2009-07-07 03:18:00,1.16005,1.1601,1.16005,1.16005,80400000.0
2009-07-07 03:19:00,1.16005,1.1601,1.16005,1.16005,130000000.0
2009-07-07 03:20:00,1.1601,1.1601,1.16,1.16,108399999.0
2009-07-07 03:21:00,1.16,1.1605,1.16,1.1602,91000000.0
2009-07-07 03:22:00,1.16035,1.16035,1.1602,1.16025,40200000.0
2009-07-07 03:23:00,1.16025,1.16025,1.1602,1.1602,149600000.0
2009-07-07 03:24:00,1.15968,1.16011,1.15968,1.15979,27800000.0
2009-07-07 03:25:00,1.1602,1.16025,1.1602,1.16025,27600000.0
2009-07-07 03:26:00,1.1603,1.16035,1.1603,1.16035,9600000.0
2009-07-07 03:27:00,1.1603,1.1603,1.1603,1.1603,9000000.0
2009-07-07 03:28:00,1.1603,1.1604,1.1603,1.1604,54800000.0
2009-07-07 03:29:00,1.1604,1.16075,1.1604,1.16075,151600000.0
2009-07-07 03:30:00,1.16075,1.16075,1.16065,1.16065,147200000.0
2009-07-07 03:31:00,1.16065,1.16065,1.16055,1.1606,58000000.0
2009-07-07 03:32:00,1.16056,1.1606,1.16043,1.16057,45000000.0
2009-07-07 03:33:00,1.16055,1.1606,1.1605,1.16055,168000000.0
2009-07-07 03:34:00,1.16055,1.1606,1.16055,1.1606,29000000.0
2009-07-07 03:35:00,1.1606,1.1606,1.1605,1.16055,75600000.0
2009-07-07 03:36:00,1.16065,1.16065,1.1606,1.1606,34400000.0
2009-07-07 03:37:00,1.1606,1.16065,1.1605,1.1605,144799999.0
2009-07-07 03:38:00,1.1605,1.1605,1.1605,1.1605,147199998.0
2009-07-07 03:39:00,1.1605,1.1605,1.1604,1.16045,212400000.0
2009-07-07 03:40:00,1.16045,1.1606,1.1604,1.1606,192400000.0
2009-07-07 03:41:00,1.1606,1.1609,1.1605,1.1605,177200000.0
2009-07-07 03:42:00,1.1605,1.1605,1.1605,1.1605,51000000.0
2009-07-07 03:43:00,1.16045,1.16045,1.16045,1.16045,22400000.0
2009-07-07 03:44:00,1.16045,1.16055,1.16045,1.16055,19200000.0
2009-07-07 03:45:00,1.16055,1.16055,1.16045,1.16045,56000000.0
2009-07-07 03:46:00,1.16045,1.16055,1.1604,1.1604,22200000.0
2009-07-07 03:47:00,1.16055,1.1613,1.16055,1.16125,111200000.0
2009-07-07 03:48:00,1.1613,1.1613,1.16105,1.1612,62800001.0
2009-07-07 03:49:00,1.1612,1.16125,1.1611,1.16125,125400000.0
2009-07-07 03:50:00,1.16083,1.16104,1.16065,1.16087,35000000.0
2009-07-07 03:51:00,1.16105,1.16105,1.16105,1.16105,18600000.0
2009-07-07 03:52:00,1.1612,1.16125,1.1612,1.16125,9600000.0
2009-07-07 03:53:00,1.1612,1.1615,1.1612,1.16145,148400000.0
2009-07-07 03:54:00,1.16145,1.1617,1.16145,1.16165,285800000.0
2009-07-07 03:55:00,1.16165,1.16185,1.1615,1.1615,289799999.0
2009-07-07 03:56:00,1.16175,1.1618,1.1614,1.1615,126400000.0
2009-07-07 03:57:00,1.1614,1.1614,1.16125,1.1613,64000000.0
2009-07-07 03:58:00,1.16125,1.16125,1.16125,1.16125,22400000.0
2009-07-07 03:59:00,1.1613,1.1614,1.1613,1.1614,46600000.0
2009-07-07 04:00:00,1.1614,1.1614,1.1613,1.1614,26000000.0
2009-07-07 04:01:00,1.1614,1.1614,1.1613,1.1614,52600000.0
2009-07-07 04:02:00,1.1614,1.1614,1.1614,1.1614,7200000.0
2009-07-07 04:03:00,1.1614,1.1614,1.1613,1.1614,18000000.0
2009-07-07 04:04:00,1.16145,1.16145,1.16125,1.1613,59000000.0
2009-07-07 04:05:00,1.1613,1.1613,1.1613,1.1613,74400000.0
2009-07-07 04:06:00,1.16107,1.16107,1.16067,1.16098,23600000.0
2009-07-07 04:07:00,1.1613,1.1613,1.1613,1.1613,16000000.0
2009-07-07 04:08:00,1.1613,1.1613,1.1613,1.1613,16000000.0
2009-07-07 04:09:00,1.1613,1.1613,1.1613,1.1613,48000000.0
2009-07-07 04:10:00,1.1613,1.1613,1.1604,1.1607,251399999.0
2009-07-07 04:11:00,1.16065,1.1607,1.16055,1.16065,92800001.0
2009-07-07 04:12:00,1.16065,1.1609,1.1604,1.1609,107200000.0
2009-07-07 04:13:00,1.16095,1.161,1.1605,1.16075,68800000.0
2009-07-07 04:14:00,1.1609,1.16095,1.1606,1.1607,80000000.0
2009-07-07 04:15:00,1.1607,1.1607,1.1607,1.1607,6400000.0
2009-07-07 04:16:00,1.1607,1.1607,1.1607,1.1607,6400000.0
2009-07-07 04:17:00,1.1606,1.16065,1.16055,1.16065,57599998.0
2009-07-07 04:18:00,1.1607,1.1607,1.1606,1.1606,20800000.0
2009-07-07 04:19:00,1.1606,1.1606,1.1603,1.16035,50600000.0
2009-07-07 04:20:00,1.16035,1.16035,1.16035,1.16035,22400000.0
2009-07-07 04:21:00,1.16045,1.16045,1.16045,1.16045,16000000.0
2009-07-07 04:22:00,1.16045,1.16045,1.1604,1.16045,28800000.0
2009-07-07 04:23:00,1.16045,1.16045,1.16045,1.16045,6400000.0
2009-07-07 04:24:00,1.16045,1.1605,1.16045,1.1605,27200000.0
2009-07-07 04:25:00,1.1605,1.1606,1.1605,1.1606,6400000.0
2009-07-07 04:26:00,1.16065,1.16065,1.1606,1.1606,19200000.0
2009-07-07 04:27:00,1.1606,1.1606,1.1603,1.1605,87400000.0
2009-07-07 04:28:00,1.1606,1.1606,1.16055,1.1606,11200000.0
2009-07-07 04:29:00,1.16065,1.16065,1.16065,1.16065,4800000.0
2009-07-07 04:30:00,1.16029,1.16047,1.16029,1.16035,33600000.0
2009-07-07 04:31:00,1.16045,1.16045,1.16045,1.16045,4800000.0
2009-07-07 04:32:00,1.16031,1.16031,1.15989,1.15989,19200000.0
2009-07-07 04:33:00,1.1605,1.1605,1.16043,1.16045,19200000.0
2009-07-07 04:34:00,1.16065,1.1608,1.1606,1.16065,27600000.0
2009-07-07 04:35:00,1.16075,1.16075,1.1606,1.1606,10200000.0
2009-07-07 04:36:00,1.1603,1.16047,1.1603,1.16047,43200000.0
2009-07-07 04:37:00,1.16043,1.16063,1.16041,1.16058,200000000.0
2009-07-07 04:38:00,1.16065,1.16065,1.16065,1.16065,3200000.0
2009-07-07 04:39:00,1.16037,1.16068,1.16037,1.16045,10600000.0
2009-07-07 04:40:00,1.1604,1.1604,1.1604,1.1604,2800000.0
2009-07-07 04:41:00,1.1607,1.16075,1.16058,1.16058,25000000.0
2009-07-07 04:42:00,1.1608,1.1608,1.1608,1.1608,8000000.0
2009-07-07 04:43:00,1.1608,1.1608,1.1605,1.1605,30400000.0
2009-07-07 04:44:00,1.16045,1.1605,1.1602,1.1602,99199998.0
2009-07-07 04:45:00,1.1603,1.16035,1.1603,1.16035,12800000.0
2009-07-07 04:46:00,1.1604,1.1604,1.1604,1.1604,8600000.0
2009-07-07 04:47:00,1.16035,1.1605,1.16035,1.16035,32600000.0
2009-07-07 04:48:00,1.16045,1.1606,1.16045,1.16055,43200000.0
2009-07-07 04:49:00,1.16027,1.1605,1.16026,1.16038,172600000.0
2009-07-07 04:50:00,1.16055,1.16055,1.16045,1.16045,70600000.0
2009-07-07 04:51:00,1.16045,1.16075,1.16045,1.16075,53600000.0
2009-07-07 04:52:00,1.16065,1.16075,1.16065,1.16075,8600000.0
2009-07-07 04:53:00,1.16075,1.1609,1.1606,1.16065,21600000.0
2009-07-07 04:54:00,1.1609,1.1609,1.16085,1.1609,15600000.0
2009-07-07 04:55:00,1.1609,1.1609,1.1608,1.1608,18000000.0
2009-07-07 04:56:00,1.1608,1.1609,1.1605,1.1606,52200000.0
2009-07-07 04:57:00,1.1606,1.1606,1.1605,1.1605,24600000.0
2009-07-07 04:58:00,1.1605,1.1608,1.1604,1.16055,28600000.0
2009-07-07 04:59:00,1.16055,1.16055,1.16055,1.16055,6400000.0
2009-07-07 05:00:00,1.1606,1.1606,1.16055,1.16055,30200000.0
2009-07-07 05:01:00,1.16009,1.16026,1.16009,1.1601,70400000.0
2009-07-07 05:02:00,1.1606,1.1606,1.1604,1.1605,99399999.0
2009-07-07 05:03:00,1.1605,1.16055,1.16045,1.16055,100400001.0
2009-07-07 05:04:00,1.16055,1.1607,1.1605,1.1607,118400000.0
2009-07-07 05:05:00,1.1607,1.16105,1.1607,1.16105,56600000.0
2009-07-07 05:06:00,1.161,1.161,1.161,1.161,19200000.0
2009-07-07 05:07:00,1.1605,1.1608,1.1605,1.1605,14400000.0
2009-07-07 05:08:00,1.1605,1.1605,1.16045,1.1605,40000000.0
2009-07-07 05:09:00,1.1605,1.1605,1.1605,1.1605,12800000.0
2009-07-07 05:10:00,1.1605,1.1605,1.1605,1.1605,40800000.0
2009-07-07 05:11:00,1.1605,1.1605,1.1605,1.1605,25600000.0
2009-07-07 05:12:00,1.1605,1.1605,1.1605,1.1605,14000000.0
2009-07-07 05:13:00,1.1605,1.1606,1.1605,1.1606,18400000.0
2009-07-07 05:14:00,1.1604,1.16045,1.1604,1.1604,61000001.0
2009-07-07 05:15:00,1.1604,1.16055,1.1604,1.16055,88000000.0
2009-07-07 05:16:00,1.16037,1.16045,1.16032,1.16045,22400000.0
2009-07-07 05:17:00,1.16065,1.16065,1.16065,1.16065,9600000.0
2009-07-07 05:18:00,1.16065,1.16065,1.1606,1.1606,40000000.0
2009-07-07 05:19:00,1.16075,1.16075,1.16065,1.16075,40000000.0
2009-07-07 05:20:00,1.16075,1.16075,1.16065,1.16065,52800000.0
2009-07-07 05:21:00,1.16075,1.16085,1.16065,1.16085,36800000.0
2009-07-07 05:22:00,1.16085,1.16085,1.16065,1.1607,176000000.0
2009-07-07 05:23:00,1.1606,1.16065,1.1606,1.16065,36800000.0
2009-07-07 05:24:00,1.16065,1.16065,1.16055,1.16065,38400000.0
2009-07-07 05:25:00,1.16045,1.16048,1.16041,1.16041,110399995.0
2009-07-07 05:26:00,1.16065,1.16065,1.1606,1.1606,11200000.0
2009-07-07 05:27:00,1.16055,1.1606,1.16035,1.1605,60600000.0
2009-07-07 05:28:00,1.16055,1.16055,1.16055,1.16055,3200000.0
2009-07-07 05:29:00,1.1603,1.16043,1.1602,1.16038,267000000.0
2009-07-07 05:30:00,1.16041,1.16053,1.16034,1.16034,49600000.0
2009-07-07 05:31:00,1.16033,1.16033,1.16033,1.16033,14400000.0
2009-07-07 05:32:00,1.16045,1.16045,1.16045,1.16045,3200000.0
2009-07-07 05:33:00,1.16029,1.16037,1.16026,1.16027,51200000.0
2009-07-07 05:34:00,1.1604,1.16053,1.16036,1.16044,151800000.0
2009-07-07 05:35:00,1.16044,1.16049,1.16025,1.16025,140599998.0
2009-07-07 05:36:00,1.16041,1.16041,1.1604,1.1604,36000000.0
2009-07-07 05:37:00,1.16053,1.16053,1.16039,1.16039,33400000.0
2009-07-07 05:38:00,1.16047,1.1605,1.16041,1.16041,37000000.0
2009-07-07 05:39:00,1.16047,1.16049,1.16039,1.16039,25800000.0
2009-07-07 05:40:00,1.16038,1.16049,1.16036,1.16036,106800000.0
2009-07-07 05:41:00,1.1604,1.1604,1.16035,1.16035,29600000.0
2009-07-07 05:42:00,1.16035,1.16035,1.16,1.16,11200000.0
2009-07-07 05:43:00,1.15988,1.16005,1.15982,1.16005,39999999.0
2009-07-07 05:44:00,1.1601,1.1601,1.1601,1.1601,22400000.0
2009-07-07 05:45:00,1.1599,1.16005,1.15987,1.15995,105600000.0
2009-07-07 05:46:00,1.1601,1.1601,1.1601,1.1601,3200000.0
2009-07-07 05:47:00,1.15997,1.16,1.15985,1.16,197000001.0
2009-07-07 05:48:00,1.15995,1.16005,1.15987,1.16,123999998.0
2009-07-07 05:49:00,1.16002,1.16021,1.15999,1.16011,377199998.0
2009-07-07 05:50:00,1.15975,1.15975,1.15975,1.15975,27000000.0
2009-07-07 05:51:00,1.15975,1.15975,1.15975,1.15975,59000000.0
2009-07-07 05:52:00,1.1597,1.1597,1.15965,1.1597,65200001.0
2009-07-07 05:53:00,1.1597,1.1597,1.1597,1.1597,64000002.0
2009-07-07 05:54:00,1.15958,1.15988,1.15948,1.15953,277600001.0
2009-07-07 05:55:00,1.1597,1.1597,1.1597,1.1597,48400000.0
2009-07-07 05:56:00,1.1597,1.1597,1.1597,1.1597,15800000.0
2009-07-07 05:57:00,1.15965,1.15965,1.1596,1.1596,65200000.0
2009-07-07 05:58:00,1.1596,1.1596,1.1596,1.1596,120800000.0
2009-07-07 05:59:00,1.1596,1.1598,1.1596,1.1598,60400000.0
2009-07-07 06:00:00,1.1599,1.1599,1.1595,1.1596,135000000.0
2009-07-07 06:01:00,1.1596,1.15975,1.1596,1.15975,47200000.0
2009-07-07 06:02:00,1.15975,1.15975,1.15965,1.15965,94800000.0
2009-07-07 06:03:00,1.15965,1.15965,1.15965,1.15965,24000000.0
2009-07-07 06:04:00,1.15965,1.15985,1.15965,1.15985,40200000.0
2009-07-07 06:05:00,1.15985,1.15985,1.15985,1.15985,4800000.0
2009-07-07 06:06:00,1.16,1.16,1.16,1.16,9600000.0
2009-07-07 06:07:00,1.15965,1.15974,1.15945,1.15966,733200002.0
2009-07-07 06:08:00,1.15987,1.15995,1.15985,1.15987,169400001.0
2009-07-07 06:09:00,1.15983,1.15983,1.15955,1.15982,65600000.0
2009-07-07 06:10:00,1.16,1.16,1.1596,1.1596,42000000.0
2009-07-07 06:11:00,1.15967,1.15979,1.15944,1.15952,509000000.0
2009-07-07 06:12:00,1.1597,1.1597,1.1596,1.1597,65600000.0
2009-07-07 06:13:00,1.1597,1.1597,1.1596,1.1597,91800000.0
2009-07-07 06:14:00,1.1597,1.1597,1.1597,1.1597,77599999.0
2009-07-07 06:15:00,1.1596,1.1597,1.1596,1.1596,47200001.0
2009-07-07 06:16:00,1.1596,1.1598,1.1596,1.1598,78399999.0
2009-07-07 06:17:00,1.15975,1.1599,1.1596,1.1599,58600001.0
2009-07-07 06:18:00,1.1599,1.16,1.15975,1.16,37800000.0
2009-07-07 06:19:00,1.16,1.16,1.1599,1.1599,102000000.0
2009-07-07 06:20:00,1.1599,1.16,1.1599,1.1599,37000000.0
2009-07-07 06:21:00,1.1599,1.16,1.1598,1.1598,28200000.0
2009-07-07 06:22:00,1.15995,1.16,1.1599,1.1599,44400000.0
2009-07-07 06:23:00,1.16,1.16,1.1599,1.1599,82400000.0
2009-07-07 06:24:00,1.16,1.1601,1.1599,1.16,23200000.0
2009-07-07 06:25:00,1.1599,1.16,1.1597,1.15975,179000003.0
2009-07-07 06:26:00,1.15975,1.1601,1.15975,1.1599,78400000.0
2009-07-07 06:27:00,1.1599,1.16,1.1599,1.1599,43400000.0
2009-07-07 06:28:00,1.1599,1.16,1.1598,1.1598,34200000.0
2009-07-07 06:29:00,1.1598,1.15995,1.1596,1.15995,111400001.0
2009-07-07 06:30:00,1.15995,1.1604,1.1594,1.1604,164600000.0
2009-07-07 06:31:00,1.1605,1.16055,1.15995,1.16055,106400000.0
2009-07-07 06:32:00,1.16055,1.16055,1.15975,1.15985,84800000.0
2009-07-07 06:33:00,1.1599,1.1599,1.1599,1.1599,51200000.0
2009-07-07 06:34:00,1.15985,1.15985,1.15985,1.15985,25600000.0
2009-07-07 06:35:00,1.15985,1.15985,1.1593,1.1596,134400000.0
2009-07-07 06:36:00,1.15965,1.15965,1.15965,1.15965,6400000.0
2009-07-07 06:37:00,1.1595,1.1597,1.1595,1.1597,38800000.0
2009-07-07 06:38:00,1.1597,1.1597,1.15945,1.15945,75800000.0
2009-07-07 06:39:00,1.1594,1.1594,1.1594,1.1594,19200000.0
2009-07-07 06:40:00,1.1594,1.1594,1.15925,1.15925,70400000.0
2009-07-07 06:41:00,1.1592,1.1592,1.15895,1.15895,48800000.0
2009-07-07 06:42:00,1.15895,1.159,1.1585,1.1585,216000000.0
2009-07-07 06:43:00,1.15842,1.1585,1.15833,1.15848,410000003.0
2009-07-07 06:44:00,1.1585,1.15875,1.1585,1.15865,323000000.0
2009-07-07 06:45:00,1.1587,1.1589,1.1585,1.1587,81400000.0
2009-07-07 06:46:00,1.1587,1.1587,1.1586,1.1586,58000000.0
2009-07-07 06:47:00,1.1586,1.15875,1.1586,1.15875,73200000.0
2009-07-07 06:48:00,1.1587,1.1587,1.1587,1.1587,24000000.0
2009-07-07 06:49:00,1.15865,1.15865,1.15865,1.15865,16000000.0
2009-07-07 06:50:00,1.15865,1.1589,1.15865,1.1589,56000000.0
2009-07-07 06:51:00,1.1589,1.1589,1.1588,1.1588,64000000.0
2009-07-07 06:52:00,1.1588,1.159,1.15845,1.15885,203600000.0
2009-07-07 06:53:00,1.15885,1.159,1.15885,1.159,73600000.0
2009-07-07 06:54:00,1.159,1.159,1.1589,1.15895,61600000.0
2009-07-07 06:55:00,1.1589,1.15905,1.15885,1.1589,65200000.0
2009-07-07 06:56:00,1.15885,1.159,1.15865,1.1587,71400000.0
2009-07-07 06:57:00,1.1587,1.15875,1.1587,1.15875,35200000.0
2009-07-07 06:58:00,1.15885,1.1589,1.15885,1.1589,10200000.0
2009-07-07 06:59:00,1.1587,1.15885,1.1587,1.15885,64400000.0
2009-07-07 07:00:00,1.15895,1.159,1.1589,1.1589,7800000.0
2009-07-07 07:01:00,1.1589,1.159,1.1588,1.1588,31200000.0
2009-07-07 07:02:00,1.1589,1.1589,1.1589,1.1589,1800000.0
2009-07-07 07:03:00,1.159,1.159,1.1589,1.1589,11800000.0
2009-07-07 07:04:00,1.1588,1.159,1.1588,1.1589,36200000.0
2009-07-07 07:05:00,1.159,1.1592,1.159,1.1591,13000000.0
2009-07-07 07:06:00,1.15915,1.15935,1.1591,1.15915,168000000.0
2009-07-07 07:07:00,1.15915,1.1592,1.15915,1.1592,22400000.0
2009-07-07 07:08:00,1.1592,1.1593,1.15905,1.1592,107800000.0
2009-07-07 07:09:00,1.1592,1.1592,1.15915,1.15915,16000000.0
2009-07-07 07:10:00,1.15915,1.15915,1.15915,1.15915,3200000.0
2009-07-07 07:11:00,1.15915,1.15915,1.15895,1.1591,27200000.0
2009-07-07 07:12:00,1.159,1.15915,1.159,1.1591,30400000.0
2009-07-07 07:13:00,1.15905,1.15905,1.15905,1.15905,25600000.0
2009-07-07 07:14:00,1.15905,1.15905,1.15895,1.15905,44800000.0
2009-07-07 07:15:00,1.159,1.159,1.159,1.159,19200000.0
2009-07-07 07:16:00,1.159,1.1592,1.15895,1.15895,21400000.0
2009-07-07 07:17:00,1.15915,1.1594,1.15915,1.1594,125400000.0
2009-07-07 07:18:00,1.15935,1.15935,1.1593,1.1593,60200000.0
2009-07-07 07:19:00,1.1594,1.15945,1.1593,1.15945,32800000.0
2009-07-07 07:20:00,1.15945,1.15945,1.15945,1.15945,12000000.0
2009-07-07 07:21:00,1.15945,1.15945,1.15915,1.1593,51400000.0
2009-07-07 07:22:00,1.15955,1.15955,1.15955,1.15955,6400000.0
2009-07-07 07:23:00,1.1595,1.1595,1.1595,1.1595,11200000.0
2009-07-07 07:24:00,1.1595,1.1595,1.1595,1.1595,12800000.0
2009-07-07 07:25:00,1.1595,1.1595,1.15945,1.1595,83200000.0
2009-07-07 07:26:00,1.1595,1.1595,1.15945,1.1595,43200000.0
2009-07-07 07:27:00,1.1595,1.1597,1.15945,1.1596,44800000.0
2009-07-07 07:28:00,1.1597,1.16045,1.1597,1.16,144600000.0
2009-07-07 07:29:00,1.16005,1.16005,1.1596,1.1596,72000000.0
2009-07-07 07:30:00,1.1596,1.1604,1.1596,1.16,117000000.0
2009-07-07 07:31:00,1.16,1.1601,1.15975,1.1599,63600000.0
2009-07-07 07:32:00,1.16,1.16,1.15965,1.15965,29600000.0
2009-07-07 07:33:00,1.1599,1.16,1.15965,1.15965,34400000.0
2009-07-07 07:34:00,1.1601,1.1601,1.1598,1.1598,68200000.0
2009-07-07 07:35:00,1.1598,1.1598,1.1598,1.1598,16000000.0
2009-07-07 07:36:00,1.15975,1.15975,1.15975,1.15975,17600000.0
2009-07-07 07:37:00,1.1598,1.1598,1.1598,1.1598,6400000.0
2009-07-07 07:38:00,1.1597,1.15975,1.1597,1.15975,81600000.0
2009-07-07 07:39:00,1.15975,1.1599,1.15975,1.1599,76200000.0
2009-07-07 07:40:00,1.1599,1.1599,1.15985,1.15985,49200001.0
2009-07-07 07:41:00,1.15985,1.1599,1.15985,1.15985,49000001.0
2009-07-07 07:42:00,1.1599,1.1603,1.1599,1.16015,57400000.0
2009-07-07 07:43:00,1.1602,1.1602,1.1602,1.1602,52800000.0
2009-07-07 07:44:00,1.1603,1.1603,1.1603,1.1603,16000000.0
2009-07-07 07:45:00,1.16035,1.16035,1.16025,1.16025,41000000.0
2009-07-07 07:46:00,1.16025,1.16025,1.16025,1.16025,27200000.0
2009-07-07 07:47:00,1.16035,1.16045,1.1603,1.1604,24000000.0
2009-07-07 07:48:00,1.1605,1.1605,1.1605,1.1605,10200000.0
2009-07-07 07:49:00,1.1605,1.1605,1.16045,1.16045,53399999.0
2009-07-07 07:50:00,1.16045,1.16045,1.16045,1.16045,23400000.0
2009-07-07 07:51:00,1.16045,1.16045,1.16045,1.16045,33600000.0
2009-07-07 07:52:00,1.1605,1.1605,1.16045,1.16045,28800000.0
2009-07-07 07:53:00,1.16055,1.1607,1.16055,1.16065,46000000.0
2009-07-07 07:54:00,1.16065,1.1607,1.16065,1.16065,40600000.0
2009-07-07 07:55:00,1.16065,1.1612,1.16065,1.1612,157000000.0
2009-07-07 07:56:00,1.1612,1.16135,1.1612,1.16135,34800000.0
2009-07-07 07:57:00,1.1614,1.1614,1.1614,1.1614,21200000.0
2009-07-07 07:58:00,1.1615,1.1615,1.16145,1.1615,124600000.0
2009-07-07 07:59:00,1.1615,1.1616,1.16145,1.16155,70600000.0
2009-07-07 08:00:00,1.1616,1.16175,1.16155,1.1616,72200000.0
2009-07-07 08:01:00,1.1616,1.1616,1.16155,1.1616,28600000.0
2009-07-07 08:02:00,1.1616,1.16165,1.1616,1.16165,22600000.0
2009-07-07 08:03:00,1.16165,1.16165,1.16145,1.1615,48000000.0
2009-07-07 08:04:00,1.1615,1.1616,1.1615,1.1615,24400000.0
2009-07-07 08:05:00,1.1615,1.1616,1.1615,1.1615,34400000.0
2009-07-07 08:06:00,1.16143,1.16151,1.1613,1.1615,315599999.0
2009-07-07 08:07:00,1.1615,1.1616,1.1615,1.1615,34200000.0
2009-07-07 08:08:00,1.1616,1.1616,1.1615,1.1615,34800000.0
2009-07-07 08:09:00,1.1615,1.1615,1.1615,1.1615,7400000.0
2009-07-07 08:10:00,1.1615,1.1615,1.1611,1.16115,130799998.0
2009-07-07 08:11:00,1.16125,1.16125,1.16125,1.16125,1200000.0
2009-07-07 08:12:00,1.1613,1.1614,1.16115,1.16125,25600000.0
2009-07-07 08:13:00,1.16125,1.16125,1.161,1.1611,48000000.0
2009-07-07 08:14:00,1.1611,1.1612,1.1611,1.1612,21600000.0
2009-07-07 08:15:00,1.1612,1.1615,1.1612,1.1614,37600000.0
2009-07-07 08:16:00,1.1614,1.1616,1.1613,1.1616,54800000.0
2009-07-07 08:17:00,1.1616,1.1616,1.16155,1.1616,85599999.0
2009-07-07 08:18:00,1.1616,1.1619,1.1616,1.1617,37400000.0
2009-07-07 08:19:00,1.1617,1.16235,1.1617,1.1623,58600000.0
2009-07-07 08:20:00,1.1623,1.16305,1.1622,1.16305,109200000.0
2009-07-07 08:21:00,1.16305,1.1633,1.163,1.1632,68400000.0
2009-07-07 08:22:00,1.1631,1.1636,1.1631,1.1634,88600000.0
2009-07-07 08:23:00,1.1634,1.1634,1.1626,1.1626,119999999.0
2009-07-07 08:24:00,1.16265,1.16265,1.1619,1.16205,157200000.0
2009-07-07 08:25:00,1.1621,1.16225,1.16195,1.1622,175200000.0
2009-07-07 08:26:00,1.1622,1.16255,1.1622,1.16255,135800000.0
2009-07-07 08:27:00,1.1626,1.1626,1.1622,1.1623,95400000.0
2009-07-07 08:28:00,1.1623,1.1624,1.1622,1.1624,113800000.0
2009-07-07 08:29:00,1.1624,1.1627,1.16225,1.1626,227600000.0
2009-07-07 08:30:00,1.16235,1.1626,1.1622,1.1624,176200000.0
2009-07-07 08:31:00,1.1624,1.16285,1.16235,1.16235,259600000.0
2009-07-07 08:32:00,1.1624,1.16285,1.1624,1.1624,257800000.0
2009-07-07 08:33:00,1.1623,1.1625,1.16215,1.16235,101000000.0
2009-07-07 08:34:00,1.1625,1.1626,1.162,1.1623,87300000.0
2009-07-07 08:35:00,1.1624,1.1624,1.16195,1.1623,91400000.0
2009-07-07 08:36:00,1.1623,1.1624,1.1622,1.1623,52400000.0
2009-07-07 08:37:00,1.1623,1.1623,1.162,1.1622,89800000.0
2009-07-07 08:38:00,1.16215,1.1623,1.1617,1.162,83900000.0
2009-07-07 08:39:00,1.162,1.1622,1.1618,1.1622,100000000.0
2009-07-07 08:40:00,1.16215,1.16215,1.162,1.16205,62200000.0
2009-07-07 08:41:00,1.1621,1.16215,1.16195,1.162,136000000.0
2009-07-07 08:42:00,1.162,1.16225,1.16195,1.16225,123600000.0
2009-07-07 08:43:00,1.1624,1.1627,1.16235,1.16235,116000000.0
2009-07-07 08:44:00,1.1625,1.163,1.1625,1.16265,106800000.0
2009-07-07 08:45:00,1.16265,1.1628,1.16265,1.1628,104600000.0
2009-07-07 08:46:00,1.1628,1.16295,1.1627,1.1627,150200000.0
2009-07-07 08:47:00,1.1627,1.1627,1.1623,1.1625,131200000.0
2009-07-07 08:48:00,1.1625,1.1627,1.1625,1.1627,126000000.0
2009-07-07 08:49:00,1.1627,1.1627,1.162,1.1622,170400000.0
2009-07-07 08:50:00,1.1622,1.1624,1.16195,1.1624,85400000.0
2009-07-07 08:51:00,1.1624,1.1625,1.1622,1.1624,59700000.0
2009-07-07 08:52:00,1.1624,1.1624,1.16215,1.16215,79800000.0
2009-07-07 08:53:00,1.1622,1.1622,1.162,1.1622,108400000.0
2009-07-07 08:54:00,1.1622,1.1622,1.16175,1.162,116700000.0
2009-07-07 08:55:00,1.1621,1.16245,1.16195,1.1622,166000000.0
2009-07-07 08:56:00,1.1622,1.1622,1.16205,1.16215,84600000.0
2009-07-07 08:57:00,1.1622,1.1624,1.1622,1.1624,78200000.0
2009-07-07 08:58:00,1.1624,1.1624,1.16215,1.16225,98600000.0
2009-07-07 08:59:00,1.1623,1.1623,1.162,1.16205,129800000.0
2009-07-07 09:00:00,1.1622,1.1623,1.1616,1.16165,195800000.0
2009-07-07 09:01:00,1.1617,1.16185,1.1616,1.1617,123400000.0
2009-07-07 09:02:00,1.16165,1.16185,1.16165,1.16185,61800000.0
2009-07-07 09:03:00,1.16185,1.16185,1.16165,1.16165,91000000.0
2009-07-07 09:04:00,1.1617,1.1618,1.1616,1.1618,65800000.0
2009-07-07 09:05:00,1.1618,1.16235,1.1618,1.16235,120600001.0
2009-07-07 09:06:00,1.1624,1.1625,1.1623,1.1625,58300000.0
2009-07-07 09:07:00,1.1625,1.16275,1.1624,1.1627,95800000.0
2009-07-07 09:08:00,1.1627,1.1628,1.1625,1.1627,90600000.0
2009-07-07 09:09:00,1.1627,1.1627,1.1624,1.1625,109400000.0
2009-07-07 09:10:00,1.1625,1.1626,1.1624,1.1626,162200000.0
2009-07-07 09:11:00,1.16265,1.1627,1.1624,1.1625,178800000.0
2009-07-07 09:12:00,1.1625,1.16265,1.1625,1.1625,34000000.0
2009-07-07 09:13:00,1.1625,1.1629,1.1624,1.1629,237200000.0
2009-07-07 09:14:00,1.1629,1.16315,1.16275,1.16275,66200000.0
2009-07-07 09:15:00,1.16265,1.1632,1.16265,1.16315,135600000.0
2009-07-07 09:16:00,1.1631,1.1632,1.1628,1.16285,218400000.0
2009-07-07 09:17:00,1.1628,1.163,1.16135,1.16195,271900000.0
2009-07-07 09:18:00,1.162,1.16225,1.162,1.16205,229000000.0
2009-07-07 09:19:00,1.16205,1.1622,1.16175,1.162,133400000.0
2009-07-07 09:20:00,1.162,1.162,1.1617,1.1617,167800000.0
2009-07-07 09:21:00,1.16175,1.16175,1.1616,1.1616,190200000.0
2009-07-07 09:22:00,1.1616,1.16175,1.1616,1.1616,121000000.0
2009-07-07 09:23:00,1.16155,1.1623,1.16155,1.1623,314799999.0
2009-07-07 09:24:00,1.16225,1.1624,1.16215,1.1622,188500000.0
2009-07-07 09:25:00,1.1622,1.1631,1.1622,1.1631,179800001.0
2009-07-07 09:26:00,1.1631,1.1631,1.1624,1.16245,118800000.0
2009-07-07 09:27:00,1.1624,1.16275,1.1623,1.1623,242800000.0
2009-07-07 09:28:00,1.1623,1.16255,1.16225,1.16255,350699999.0
2009-07-07 09:29:00,1.1625,1.16295,1.1625,1.16285,122800000.0
2009-07-07 09:30:00,1.1628,1.1633,1.1627,1.1632,264000000.0
2009-07-07 09:31:00,1.1632,1.1632,1.16105,1.16175,301000000.0
2009-07-07 09:32:00,1.1618,1.16205,1.16175,1.16205,227000000.0
2009-07-07 09:33:00,1.162,1.1622,1.162,1.1621,150000000.0
2009-07-07 09:34:00,1.1621,1.1622,1.1621,1.16215,290600000.0
2009-07-07 09:35:00,1.1622,1.16225,1.1621,1.1622,306200000.0
2009-07-07 09:36:00,1.1622,1.1624,1.1621,1.16225,186800000.0
2009-07-07 09:37:00,1.16225,1.16225,1.1622,1.1622,122800000.0
2009-07-07 09:38:00,1.1622,1.1625,1.1622,1.1625,142000000.0
2009-07-07 09:39:00,1.16245,1.16275,1.16245,1.16265,270999999.0
2009-07-07 09:40:00,1.1627,1.16275,1.16265,1.1627,210600000.0
2009-07-07 09:41:00,1.1627,1.16275,1.16265,1.16265,236200000.0
2009-07-07 09:42:00,1.1627,1.16275,1.16265,1.16275,297000001.0
2009-07-07 09:43:00,1.1627,1.1629,1.1627,1.1627,186200000.0
2009-07-07 09:44:00,1.1627,1.1628,1.1627,1.1628,54200000.0
2009-07-07 09:45:00,1.16275,1.16275,1.16245,1.1625,96800000.0
2009-07-07 09:46:00,1.16255,1.16265,1.16245,1.1625,94200000.0
2009-07-07 09:47:00,1.1625,1.1625,1.1624,1.1624,66600000.0
2009-07-07 09:48:00,1.1624,1.1624,1.16175,1.16185,167400000.0
2009-07-07 09:49:00,1.1619,1.1619,1.16165,1.1617,128200000.0
2009-07-07 09:50:00,1.16175,1.16205,1.1616,1.1617,169400000.0
2009-07-07 09:51:00,1.1617,1.1618,1.1614,1.1617,143600000.0
2009-07-07 09:52:00,1.1618,1.1618,1.16175,1.1618,116200000.0
2009-07-07 09:53:00,1.1618,1.1618,1.16135,1.16155,161400000.0
2009-07-07 09:54:00,1.1616,1.1619,1.1616,1.1618,183600000.0
2009-07-07 09:55:00,1.1618,1.1619,1.16145,1.16145,146400000.0
2009-07-07 09:56:00,1.16145,1.16145,1.1611,1.1612,142200000.0
2009-07-07 09:57:00,1.1613,1.16155,1.1613,1.16155,93900000.0
2009-07-07 09:58:00,1.16155,1.16155,1.1613,1.1614,91400000.0
2009-07-07 09:59:00,1.16155,1.1618,1.1615,1.1617,134200000.0
2009-07-07 10:00:00,1.1617,1.1617,1.16135,1.16145,112800000.0
2009-07-07 10:01:00,1.16145,1.1615,1.16135,1.1614,83800000.0
2009-07-07 10:02:00,1.1614,1.1614,1.1613,1.1614,47400000.0
2009-07-07 10:03:00,1.16135,1.16145,1.16135,1.1614,67800000.0
2009-07-07 10:04:00,1.1614,1.1618,1.16135,1.1618,203600000.0
2009-07-07 10:05:00,1.1618,1.16185,1.16155,1.1618,94600000.0
2009-07-07 10:06:00,1.1618,1.1618,1.16165,1.16165,37000000.0
2009-07-07 10:07:00,1.16165,1.1617,1.16155,1.1616,145000000.0
2009-07-07 10:08:00,1.16165,1.16195,1.16165,1.16195,85600000.0
2009-07-07 10:09:00,1.1619,1.16195,1.16175,1.16185,304300000.0
2009-07-07 10:10:00,1.16185,1.16195,1.1617,1.16175,183400000.0
2009-07-07 10:11:00,1.1618,1.16185,1.16165,1.1617,61600000.0
2009-07-07 10:12:00,1.1617,1.16175,1.16155,1.16175,228400000.0
2009-07-07 10:13:00,1.16175,1.16185,1.1617,1.1618,152599999.0
2009-07-07 10:14:00,1.1618,1.1621,1.16175,1.1619,197800000.0
2009-07-07 10:15:00,1.1619,1.16195,1.16185,1.1619,131000000.0
2009-07-07 10:16:00,1.1619,1.1621,1.1619,1.16195,164000000.0
2009-07-07 10:17:00,1.16195,1.1622,1.16165,1.1621,142400001.0
2009-07-07 10:18:00,1.1621,1.16265,1.1621,1.1625,151200000.0
2009-07-07 10:19:00,1.1625,1.1626,1.1624,1.1625,60000000.0
2009-07-07 10:20:00,1.1625,1.1626,1.1621,1.1625,301400000.0
2009-07-07 10:21:00,1.1625,1.1626,1.1624,1.1625,311600000.0
2009-07-07 10:22:00,1.1625,1.1625,1.1622,1.16225,97600000.0
2009-07-07 10:23:00,1.1623,1.1623,1.1618,1.16185,138800000.0
2009-07-07 10:24:00,1.1618,1.1618,1.1616,1.1618,147800000.0
2009-07-07 10:25:00,1.16175,1.1618,1.16135,1.1617,205800000.0
2009-07-07 10:26:00,1.1617,1.1617,1.1613,1.1614,159400000.0
2009-07-07 10:27:00,1.16145,1.16155,1.16125,1.16135,93400000.0
2009-07-07 10:28:00,1.16135,1.1615,1.16135,1.1614,129600000.0
2009-07-07 10:29:00,1.16135,1.16135,1.161,1.161,291000002.0
2009-07-07 10:30:00,1.161,1.1616,1.161,1.1613,318400000.0
2009-07-07 10:31:00,1.16125,1.1613,1.16095,1.161,123200000.0
2009-07-07 10:32:00,1.16105,1.1613,1.1608,1.161,154000000.0
2009-07-07 10:33:00,1.161,1.161,1.16075,1.16085,195600001.0
2009-07-07 10:34:00,1.16095,1.16115,1.1608,1.16115,193999997.0
2009-07-07 10:35:00,1.16115,1.16115,1.1607,1.16085,267200000.0
2009-07-07 10:36:00,1.1609,1.16115,1.1607,1.16105,129400000.0
2009-07-07 10:37:00,1.16105,1.1614,1.161,1.1611,209400001.0
2009-07-07 10:38:00,1.16115,1.1612,1.1608,1.16085,161200000.0
2009-07-07 10:39:00,1.16085,1.16105,1.16075,1.16075,171200000.0
2009-07-07 10:40:00,1.16075,1.16105,1.1607,1.16105,193800000.0
2009-07-07 10:41:00,1.161,1.1611,1.161,1.1611,61000000.0
2009-07-07 10:42:00,1.1611,1.1611,1.1611,1.1611,62400000.0
2009-07-07 10:43:00,1.1611,1.16115,1.16065,1.1607,256800000.0
2009-07-07 10:44:00,1.1607,1.1607,1.16045,1.16055,206400002.0
2009-07-07 10:45:00,1.1606,1.16065,1.16045,1.1605,137600000.0
2009-07-07 10:46:00,1.1605,1.1605,1.1597,1.15995,288200000.0
2009-07-07 10:47:00,1.15995,1.16,1.15985,1.1599,113400000.0
2009-07-07 10:48:00,1.15995,1.15995,1.15965,1.1598,282800002.0
2009-07-07 10:49:00,1.1598,1.1598,1.15945,1.1595,272000000.0
2009-07-07 10:50:00,1.1595,1.15955,1.15925,1.15925,166200000.0
2009-07-07 10:51:00,1.1589,1.15915,1.15875,1.15885,174900000.0
2009-07-07 10:52:00,1.15885,1.15885,1.15765,1.15815,286400000.0
2009-07-07 10:53:00,1.1582,1.15865,1.15815,1.1585,217000000.0
2009-07-07 10:54:00,1.1585,1.15895,1.15845,1.1586,212200000.0
2009-07-07 10:55:00,1.1586,1.15875,1.15825,1.1584,260800000.0
2009-07-07 10:56:00,1.1584,1.1588,1.1584,1.1588,200000000.0
2009-07-07 10:57:00,1.15855,1.1586,1.15825,1.15855,143600000.0
2009-07-07 10:58:00,1.1586,1.1588,1.1583,1.15835,167800000.0
2009-07-07 10:59:00,1.15835,1.1588,1.15835,1.15835,89000000.0
2009-07-07 11:00:00,1.15835,1.1585,1.1582,1.15835,124000000.0
2009-07-07 11:01:00,1.1583,1.1583,1.15805,1.15815,128000000.0
2009-07-07 11:02:00,1.15815,1.1586,1.15815,1.1584,150000000.0
2009-07-07 11:03:00,1.1584,1.1588,1.1584,1.15875,148200000.0
2009-07-07 11:04:00,1.15875,1.15915,1.1587,1.15885,155600000.0
2009-07-07 11:05:00,1.1588,1.1591,1.1588,1.159,170200000.0
2009-07-07 11:06:00,1.1591,1.1591,1.1587,1.1588,167600000.0
2009-07-07 11:07:00,1.1589,1.15895,1.15835,1.1589,203200000.0
2009-07-07 11:08:00,1.1589,1.15945,1.15885,1.15905,326200000.0
2009-07-07 11:09:00,1.15915,1.1597,1.159,1.15965,293400000.0
2009-07-07 11:10:00,1.15965,1.16,1.1596,1.15995,293400000.0
2009-07-07 11:11:00,1.15975,1.16055,1.15975,1.16055,448200000.0
2009-07-07 11:12:00,1.16055,1.1607,1.1601,1.16045,243800000.0
2009-07-07 11:13:00,1.16035,1.16065,1.16025,1.16045,219199999.0
2009-07-07 11:14:00,1.1605,1.1608,1.15995,1.16015,201800000.0
2009-07-07 11:15:00,1.16015,1.16025,1.1599,1.1602,113200000.0
2009-07-07 11:16:00,1.16005,1.1601,1.15985,1.16,98800000.0
2009-07-07 11:17:00,1.16005,1.1604,1.16,1.1604,142800000.0
2009-07-07 11:18:00,1.16035,1.1604,1.16025,1.1603,73399999.0
2009-07-07 11:19:00,1.1603,1.16035,1.15985,1.16005,151200000.0
2009-07-07 11:20:00,1.16005,1.1601,1.1592,1.1596,110000000.0
2009-07-07 11:21:00,1.15955,1.15965,1.1587,1.1587,290800000.0
2009-07-07 11:22:00,1.1587,1.1587,1.15665,1.1571,224200000.0
2009-07-07 11:23:00,1.1572,1.1573,1.1571,1.1571,60200000.0
2009-07-07 11:24:00,1.1571,1.1576,1.15695,1.1576,229700000.0
2009-07-07 11:25:00,1.1576,1.15805,1.1576,1.15775,161800000.0
2009-07-07 11:26:00,1.1577,1.15785,1.1576,1.1577,99600000.0
2009-07-07 11:27:00,1.15775,1.1582,1.1575,1.1582,116000000.0
2009-07-07 11:28:00,1.1581,1.1581,1.15735,1.1575,72200000.0
2009-07-07 11:29:00,1.1575,1.15775,1.1575,1.1576,118200000.0
2009-07-07 11:30:00,1.1576,1.1579,1.1576,1.1577,110400000.0
2009-07-07 11:31:00,1.1577,1.1579,1.1576,1.15785,97200000.0
2009-07-07 11:32:00,1.15785,1.15785,1.15775,1.15775,52200000.0
2009-07-07 11:33:00,1.15775,1.15775,1.15775,1.15775,16000000.0
2009-07-07 11:34:00,1.1577,1.15785,1.1577,1.1578,42400000.0
2009-07-07 11:35:00,1.1578,1.1584,1.15775,1.1583,168200000.0
2009-07-07 11:36:00,1.1583,1.1586,1.1583,1.15845,185800000.0
2009-07-07 11:37:00,1.1584,1.1586,1.1584,1.1585,154400000.0
2009-07-07 11:38:00,1.15845,1.1586,1.15845,1.1586,53000000.0
2009-07-07 11:39:00,1.1587,1.15925,1.1587,1.1592,142600000.0
2009-07-07 11:40:00,1.1592,1.15925,1.1589,1.15915,125200000.0
2009-07-07 11:41:00,1.15915,1.1593,1.15905,1.1591,134400000.0
2009-07-07 11:42:00,1.159,1.1591,1.159,1.15905,111400000.0
2009-07-07 11:43:00,1.15905,1.1591,1.159,1.1591,73400000.0
2009-07-07 11:44:00,1.15905,1.15905,1.15905,1.15905,8000000.0
2009-07-07 11:45:00,1.1591,1.15975,1.15905,1.1597,178400000.0
2009-07-07 11:46:00,1.1597,1.15975,1.1594,1.1594,104200000.0
2009-07-07 11:47:00,1.1594,1.1594,1.15905,1.15905,190400000.0
2009-07-07 11:48:00,1.1591,1.1591,1.1588,1.1588,132600000.0
2009-07-07 11:49:00,1.15875,1.15875,1.1584,1.1585,136200000.0
2009-07-07 11:50:00,1.1584,1.159,1.1584,1.159,104600000.0
2009-07-07 11:51:00,1.159,1.15905,1.159,1.15905,17600000.0
2009-07-07 11:52:00,1.15905,1.15905,1.15895,1.15895,43400000.0
2009-07-07 11:53:00,1.159,1.15905,1.15875,1.15905,64400000.0
2009-07-07 11:54:00,1.1591,1.1591,1.15905,1.15905,10600000.0
2009-07-07 11:55:00,1.15895,1.15905,1.1589,1.15905,60400000.0
2009-07-07 11:56:00,1.1591,1.15915,1.159,1.15905,77800000.0
2009-07-07 11:57:00,1.15905,1.15905,1.15905,1.15905,22400000.0
2009-07-07 11:58:00,1.15895,1.15895,1.1581,1.15845,151600000.0
2009-07-07 11:59:00,1.1584,1.1587,1.1584,1.15865,118600000.0
2009-07-07 12:00:00,1.15865,1.15865,1.1578,1.15815,173600000.0
2009-07-07 12:01:00,1.15805,1.15835,1.15805,1.15835,150400000.0
2009-07-07 12:02:00,1.15835,1.1584,1.15835,1.1584,14800000.0
2009-07-07 12:03:00,1.1585,1.1586,1.15845,1.1585,87200000.0
2009-07-07 12:04:00,1.1585,1.1586,1.15835,1.1586,83800000.0
2009-07-07 12:05:00,1.1586,1.1586,1.15815,1.1582,70000000.0
2009-07-07 12:06:00,1.1583,1.1584,1.158,1.158,86800000.0
2009-07-07 12:07:00,1.158,1.158,1.15785,1.15795,91000000.0
2009-07-07 12:08:00,1.15795,1.15795,1.1575,1.1579,71000000.0
2009-07-07 12:09:00,1.1579,1.1584,1.15785,1.15825,115000000.0
2009-07-07 12:10:00,1.15825,1.15825,1.15815,1.1582,41000000.0
2009-07-07 12:11:00,1.1582,1.15825,1.15805,1.15805,54800000.0
2009-07-07 12:12:00,1.15815,1.1583,1.1581,1.1583,59400000.0
2009-07-07 12:13:00,1.1583,1.1586,1.1583,1.1585,58200000.0
2009-07-07 12:14:00,1.1585,1.159,1.1585,1.15875,90400000.0
2009-07-07 12:15:00,1.1587,1.1591,1.1587,1.15895,79400000.0
2009-07-07 12:16:00,1.159,1.15925,1.1588,1.159,137000000.0
2009-07-07 12:17:00,1.159,1.159,1.15855,1.15855,113000000.0
2009-07-07 12:18:00,1.15845,1.1585,1.1584,1.1584,19200000.0
2009-07-07 12:19:00,1.1584,1.1586,1.1584,1.1586,29400000.0
2009-07-07 12:20:00,1.15855,1.1586,1.15855,1.1586,43400000.0
2009-07-07 12:21:00,1.1585,1.1587,1.15845,1.15845,63300000.0
2009-07-07 12:22:00,1.15845,1.1585,1.15835,1.1585,84000000.0
2009-07-07 12:23:00,1.1585,1.1586,1.15845,1.15845,21400000.0
2009-07-07 12:24:00,1.15855,1.1588,1.15855,1.1587,96400000.0
2009-07-07 12:25:00,1.1587,1.1589,1.1586,1.1588,164400000.0
2009-07-07 12:26:00,1.15875,1.15875,1.1587,1.15875,44600000.0
2009-07-07 12:27:00,1.15875,1.1588,1.15875,1.15875,31800000.0
2009-07-07 12:28:00,1.15875,1.1588,1.15845,1.1586,144400000.0
2009-07-07 12:29:00,1.15855,1.1586,1.15855,1.15855,17000000.0
2009-07-07 12:30:00,1.15855,1.15865,1.15845,1.15845,47200000.0
2009-07-07 12:31:00,1.15865,1.15865,1.15815,1.15835,131000000.0
2009-07-07 12:32:00,1.1583,1.15855,1.15825,1.15855,24600000.0
2009-07-07 12:33:00,1.1586,1.15865,1.15855,1.1586,38000000.0
2009-07-07 12:34:00,1.15865,1.1589,1.1586,1.15865,83000000.0
2009-07-07 12:35:00,1.1587,1.15915,1.15865,1.15915,84600000.0
2009-07-07 12:36:00,1.1591,1.15915,1.159,1.159,115400000.0
2009-07-07 12:37:00,1.15905,1.15915,1.1588,1.1589,144400000.0
2009-07-07 12:38:00,1.1589,1.159,1.1589,1.1589,20200000.0
2009-07-07 12:39:00,1.15885,1.1592,1.15885,1.159,40600000.0
2009-07-07 12:40:00,1.1591,1.1591,1.1589,1.159,21800000.0
2009-07-07 12:41:00,1.159,1.159,1.15895,1.159,50800000.0
2009-07-07 12:42:00,1.159,1.1591,1.159,1.15905,56200000.0
2009-07-07 12:43:00,1.1591,1.1591,1.1591,1.1591,1000000.0
2009-07-07 12:44:00,1.15885,1.159,1.15885,1.15895,76600000.0
2009-07-07 12:45:00,1.15905,1.15935,1.15905,1.1592,37800000.0
2009-07-07 12:46:00,1.1592,1.1592,1.1588,1.15885,57800000.0
2009-07-07 12:47:00,1.1588,1.1588,1.15845,1.15865,114800001.0
2009-07-07 12:48:00,1.15865,1.15865,1.15815,1.15825,95400000.0
2009-07-07 12:49:00,1.15825,1.15845,1.15815,1.1582,114800000.0
2009-07-07 12:50:00,1.1582,1.1582,1.15815,1.1582,22800000.0
2009-07-07 12:51:00,1.15815,1.15825,1.1577,1.1577,191200000.0
2009-07-07 12:52:00,1.15775,1.15785,1.15745,1.1577,121200000.0
2009-07-07 12:53:00,1.1576,1.1576,1.15705,1.1571,110500000.0
2009-07-07 12:54:00,1.1571,1.1572,1.1571,1.1572,84000000.0
2009-07-07 12:55:00,1.1572,1.15725,1.157,1.157,103000000.0
2009-07-07 12:56:00,1.157,1.157,1.1569,1.15695,143800000.0
2009-07-07 12:57:00,1.1569,1.157,1.1569,1.157,144000000.0
2009-07-07 12:58:00,1.15695,1.15715,1.15695,1.15715,84200000.0
2009-07-07 12:59:00,1.1571,1.15735,1.157,1.157,131400000.0
2009-07-07 13:00:00,1.1571,1.1572,1.15685,1.1569,344600000.0
2009-07-07 13:01:00,1.157,1.1571,1.15635,1.15635,248800000.0
2009-07-07 13:02:00,1.15635,1.1566,1.1563,1.15645,214600000.0
2009-07-07 13:03:00,1.15645,1.15655,1.15635,1.15635,139800001.0
2009-07-07 13:04:00,1.1564,1.1569,1.15635,1.15655,218200000.0
2009-07-07 13:05:00,1.1565,1.1566,1.1563,1.1563,51200000.0
2009-07-07 13:06:00,1.1563,1.1563,1.1555,1.1556,172600000.0
2009-07-07 13:07:00,1.15565,1.15565,1.15555,1.15555,151400000.0
2009-07-07 13:08:00,1.1555,1.15555,1.15545,1.15545,64600000.0
2009-07-07 13:09:00,1.15545,1.15555,1.15545,1.15555,57400000.0
2009-07-07 13:10:00,1.1556,1.1559,1.15555,1.1558,57400000.0
2009-07-07 13:11:00,1.1558,1.156,1.1557,1.15585,347200000.0
2009-07-07 13:12:00,1.15585,1.15595,1.1558,1.1559,87000000.0
2009-07-07 13:13:00,1.15585,1.15595,1.1558,1.15595,66200000.0
2009-07-07 13:14:00,1.15595,1.15595,1.15545,1.15555,208200000.0
2009-07-07 13:15:00,1.15555,1.15555,1.1553,1.1553,243800001.0
2009-07-07 13:16:00,1.1553,1.1553,1.15495,1.15515,255200001.0
2009-07-07 13:17:00,1.15525,1.1555,1.1552,1.1555,125200000.0
2009-07-07 13:18:00,1.1555,1.15555,1.1552,1.15545,105200000.0
2009-07-07 13:19:00,1.15545,1.1559,1.1554,1.1559,126800000.0
2009-07-07 13:20:00,1.15585,1.15605,1.1556,1.15605,208800000.0
2009-07-07 13:21:00,1.15605,1.15605,1.15555,1.1556,102400000.0
2009-07-07 13:22:00,1.1557,1.1558,1.15565,1.15575,72200000.0
2009-07-07 13:23:00,1.15585,1.15655,1.15585,1.1565,197400000.0
2009-07-07 13:24:00,1.15645,1.1565,1.15625,1.15625,116800000.0
2009-07-07 13:25:00,1.1563,1.15645,1.1562,1.1562,104000000.0
2009-07-07 13:26:00,1.1562,1.1563,1.1562,1.1562,51200000.0
2009-07-07 13:27:00,1.1562,1.1562,1.15615,1.1562,55400000.0
2009-07-07 13:28:00,1.1562,1.15655,1.1562,1.15655,101800000.0
2009-07-07 13:29:00,1.15645,1.1567,1.15645,1.15655,64800000.0
2009-07-07 13:30:00,1.1565,1.15675,1.1565,1.15675,72000000.0
2009-07-07 13:31:00,1.15675,1.1568,1.1565,1.15675,99600000.0
2009-07-07 13:32:00,1.1567,1.15675,1.15635,1.15635,197400004.0
2009-07-07 13:33:00,1.15635,1.1564,1.15625,1.15625,120000000.0
2009-07-07 13:34:00,1.15645,1.1565,1.1562,1.15625,59400000.0
2009-07-07 13:35:00,1.15625,1.15625,1.1555,1.1556,340800002.0
2009-07-07 13:36:00,1.1556,1.15585,1.1555,1.15575,180000000.0
2009-07-07 13:37:00,1.15575,1.15575,1.15555,1.1557,196600000.0
2009-07-07 13:38:00,1.15565,1.15575,1.1555,1.1557,53400000.0
2009-07-07 13:39:00,1.1557,1.15605,1.15565,1.15605,80400000.0
2009-07-07 13:40:00,1.15605,1.15605,1.15585,1.1559,108200000.0
2009-07-07 13:41:00,1.1559,1.1563,1.1557,1.1563,354800000.0
2009-07-07 13:42:00,1.1563,1.15635,1.1558,1.15595,286200000.0
2009-07-07 13:43:00,1.15605,1.1561,1.1559,1.156,84200000.0
2009-07-07 13:44:00,1.156,1.15625,1.156,1.15605,200400000.0
2009-07-07 13:45:00,1.1561,1.1561,1.15565,1.1557,216200001.0
2009-07-07 13:46:00,1.1557,1.1558,1.1556,1.15565,238400000.0
2009-07-07 13:47:00,1.1556,1.15565,1.15555,1.15555,160200000.0
2009-07-07 13:48:00,1.15555,1.15555,1.15555,1.15555,8400000.0
2009-07-07 13:49:00,1.1556,1.15575,1.15555,1.1556,66400000.0
2009-07-07 13:50:00,1.1556,1.15575,1.15555,1.15555,221200000.0
2009-07-07 13:51:00,1.1556,1.1559,1.15555,1.1559,118000000.0
2009-07-07 13:52:00,1.1559,1.15595,1.1559,1.15595,64200000.0
2009-07-07 13:53:00,1.1561,1.15625,1.15605,1.1562,334600000.0
2009-07-07 13:54:00,1.15615,1.1564,1.1561,1.15635,112200000.0
2009-07-07 13:55:00,1.15635,1.15635,1.156,1.15615,241400000.0
2009-07-07 13:56:00,1.1562,1.1562,1.15565,1.15565,169000001.0
2009-07-07 13:57:00,1.15575,1.1562,1.15575,1.1562,138200000.0
2009-07-07 13:58:00,1.1562,1.15635,1.15605,1.15635,85400000.0
2009-07-07 13:59:00,1.15635,1.15725,1.15635,1.15695,130600000.0
2009-07-07 14:00:00,1.15695,1.15765,1.15695,1.15765,157400000.0
2009-07-07 14:01:00,1.15765,1.158,1.15745,1.1577,394500000.0
2009-07-07 14:02:00,1.15765,1.15765,1.1573,1.15755,202600000.0
2009-07-07 14:03:00,1.1575,1.1579,1.1574,1.15785,470600002.0
2009-07-07 14:04:00,1.15795,1.1581,1.15785,1.1579,395600000.0
2009-07-07 14:05:00,1.1579,1.1579,1.1574,1.15745,226200000.0
2009-07-07 14:06:00,1.15745,1.1578,1.15705,1.1578,162800000.0
2009-07-07 14:07:00,1.1579,1.15795,1.1576,1.1577,121400000.0
2009-07-07 14:08:00,1.15775,1.15775,1.1577,1.15775,134800000.0
2009-07-07 14:09:00,1.15775,1.1578,1.15775,1.15775,146200000.0
2009-07-07 14:10:00,1.15775,1.1583,1.15775,1.1583,147800000.0
2009-07-07 14:11:00,1.1582,1.1583,1.1576,1.1577,448599999.0
2009-07-07 14:12:00,1.1577,1.15775,1.15745,1.1575,233800000.0
2009-07-07 14:13:00,1.1575,1.1575,1.1572,1.1575,89600000.0
2009-07-07 14:14:00,1.1575,1.15755,1.15735,1.15735,72600000.0
2009-07-07 14:15:00,1.1573,1.1573,1.1571,1.1572,278999999.0
2009-07-07 14:16:00,1.1572,1.1572,1.15705,1.15715,151200000.0
2009-07-07 14:17:00,1.15715,1.15715,1.15685,1.1569,136400000.0
2009-07-07 14:18:00,1.1569,1.157,1.15685,1.15685,186800001.0
2009-07-07 14:19:00,1.1569,1.1569,1.15665,1.1567,55800000.0
2009-07-07 14:20:00,1.1568,1.157,1.1561,1.15615,264800001.0
2009-07-07 14:21:00,1.1561,1.1564,1.156,1.15605,396600001.0
2009-07-07 14:22:00,1.15605,1.15615,1.15575,1.15595,500099998.0
2009-07-07 14:23:00,1.156,1.1563,1.156,1.1562,283200000.0
2009-07-07 14:24:00,1.15615,1.15635,1.15615,1.15635,168200000.0
2009-07-07 14:25:00,1.15635,1.1566,1.15635,1.1566,76000000.0
2009-07-07 14:26:00,1.1566,1.1568,1.1565,1.1567,127400000.0
2009-07-07 14:27:00,1.1567,1.15685,1.1565,1.15685,165000000.0
2009-07-07 14:28:00,1.15665,1.15685,1.15665,1.1568,154600000.0
2009-07-07 14:29:00,1.1567,1.1568,1.15625,1.15625,199399999.0
2009-07-07 14:30:00,1.15625,1.1563,1.1555,1.15575,349800000.0
2009-07-07 14:31:00,1.15585,1.15595,1.1554,1.1555,280599999.0
2009-07-07 14:32:00,1.1555,1.15575,1.15545,1.1556,350600001.0
2009-07-07 14:33:00,1.15565,1.15575,1.15545,1.15565,506800004.0
2009-07-07 14:34:00,1.1556,1.15565,1.15515,1.1552,435099997.0
2009-07-07 14:35:00,1.1552,1.15525,1.1547,1.15495,334400000.0
2009-07-07 14:36:00,1.15495,1.15505,1.15445,1.15455,303399998.0
2009-07-07 14:37:00,1.1546,1.1551,1.1546,1.15475,224200000.0
2009-07-07 14:38:00,1.15475,1.15505,1.1546,1.1549,194600000.0
2009-07-07 14:39:00,1.15485,1.15505,1.1547,1.15505,281600000.0
2009-07-07 14:40:00,1.15515,1.1553,1.1545,1.1545,199000000.0
2009-07-07 14:41:00,1.15455,1.15465,1.15425,1.15435,333200001.0
2009-07-07 14:42:00,1.1543,1.1544,1.15425,1.1544,193600001.0
2009-07-07 14:43:00,1.15455,1.15465,1.15435,1.15445,190200000.0
2009-07-07 14:44:00,1.1544,1.15455,1.1544,1.1544,60800000.0
2009-07-07 14:45:00,1.1544,1.15455,1.15435,1.15445,88600000.0
2009-07-07 14:46:00,1.15445,1.1545,1.1543,1.1543,189000000.0
2009-07-07 14:47:00,1.1543,1.15495,1.1543,1.15495,211000000.0
2009-07-07 14:48:00,1.1549,1.155,1.1546,1.1548,130600000.0
2009-07-07 14:49:00,1.15465,1.1548,1.15465,1.1548,68400000.0
2009-07-07 14:50:00,1.15475,1.15485,1.1546,1.1546,311600000.0
2009-07-07 14:51:00,1.1546,1.1546,1.15455,1.1546,162200000.0
2009-07-07 14:52:00,1.1546,1.1548,1.1546,1.15465,191400000.0
2009-07-07 14:53:00,1.15465,1.15505,1.15465,1.155,257400000.0
2009-07-07 14:54:00,1.155,1.155,1.1549,1.1549,99600000.0
2009-07-07 14:55:00,1.1549,1.15535,1.1549,1.15515,184800000.0
2009-07-07 14:56:00,1.15515,1.1552,1.1551,1.1552,123999999.0
2009-07-07 14:57:00,1.1552,1.1559,1.1552,1.1559,189200000.0
2009-07-07 14:58:00,1.1559,1.1561,1.15585,1.1559,117400000.0
2009-07-07 14:59:00,1.156,1.1561,1.15565,1.15575,224999999.0
2009-07-07 15:00:00,1.15575,1.1558,1.15565,1.15565,100799999.0
2009-07-07 15:01:00,1.15565,1.15615,1.15545,1.1559,259600002.0
2009-07-07 15:02:00,1.1559,1.15635,1.1559,1.15635,241000000.0
2009-07-07 15:03:00,1.1564,1.15735,1.1563,1.15735,497399997.0
2009-07-07 15:04:00,1.15725,1.15725,1.15685,1.15685,208600000.0
2009-07-07 15:05:00,1.157,1.1574,1.15685,1.1571,218000000.0
2009-07-07 15:06:00,1.1571,1.15715,1.15675,1.15705,765000005.0
2009-07-07 15:07:00,1.15705,1.15735,1.1568,1.1571,629299998.0
2009-07-07 15:08:00,1.15705,1.1574,1.15705,1.1571,241200000.0
2009-07-07 15:09:00,1.1571,1.15715,1.15685,1.15685,336599998.0
2009-07-07 15:10:00,1.15685,1.15705,1.15685,1.15685,350199999.0
2009-07-07 15:11:00,1.157,1.15715,1.15685,1.1571,382999997.0
2009-07-07 15:12:00,1.1572,1.1572,1.15685,1.15685,307600000.0
2009-07-07 15:13:00,1.15685,1.157,1.15645,1.1566,730499997.0
2009-07-07 15:14:00,1.1566,1.1567,1.15655,1.1566,165400000.0
2009-07-07 15:15:00,1.1566,1.15705,1.1566,1.15705,448800001.0
2009-07-07 15:16:00,1.157,1.1571,1.157,1.1571,49000000.0
2009-07-07 15:17:00,1.1571,1.15755,1.1571,1.15755,218600001.0
2009-07-07 15:18:00,1.15755,1.1578,1.15755,1.1578,158600000.0
2009-07-07 15:19:00,1.1578,1.1582,1.1578,1.15815,354600000.0
2009-07-07 15:20:00,1.1582,1.1582,1.1578,1.1578,442799999.0
2009-07-07 15:21:00,1.15785,1.1579,1.1576,1.15785,460699999.0
2009-07-07 15:22:00,1.15785,1.1579,1.1575,1.15785,345199999.0
2009-07-07 15:23:00,1.1579,1.1582,1.1579,1.158,562199998.0
2009-07-07 15:24:00,1.15795,1.158,1.1575,1.15785,393000000.0
2009-07-07 15:25:00,1.15765,1.15775,1.1574,1.1575,177800000.0
2009-07-07 15:26:00,1.15755,1.15765,1.1574,1.1575,228600001.0
2009-07-07 15:27:00,1.1575,1.15845,1.1575,1.1583,492399999.0
2009-07-07 15:28:00,1.15835,1.15925,1.15835,1.15895,842799994.0
2009-07-07 15:29:00,1.159,1.15935,1.1588,1.1589,645600001.0
2009-07-07 15:30:00,1.1589,1.159,1.15855,1.1587,721199999.0
2009-07-07 15:31:00,1.1587,1.1596,1.15845,1.15955,652199997.0
2009-07-07 15:32:00,1.15935,1.15945,1.1584,1.15845,810800002.0
2009-07-07 15:33:00,1.15845,1.1585,1.1581,1.15825,685200000.0
2009-07-07 15:34:00,1.1583,1.1588,1.15785,1.1588,562799999.0
2009-07-07 15:35:00,1.15885,1.1593,1.1586,1.15865,882400002.0
2009-07-07 15:36:00,1.15865,1.1589,1.1585,1.15855,162600000.0
2009-07-07 15:37:00,1.1585,1.1587,1.15825,1.1586,689200001.0
2009-07-07 15:38:00,1.1586,1.15965,1.1586,1.15965,547800000.0
2009-07-07 15:39:00,1.15975,1.16035,1.1597,1.1603,827400003.0
2009-07-07 15:40:00,1.1604,1.1605,1.16015,1.16045,629799999.0
2009-07-07 15:41:00,1.16045,1.16085,1.1601,1.1601,906000005.0
2009-07-07 15:42:00,1.16015,1.16015,1.1595,1.1598,567599997.0
2009-07-07 15:43:00,1.1598,1.1602,1.1595,1.1599,497200000.0
2009-07-07 15:44:00,1.1598,1.16005,1.1597,1.16005,1000400000.0
2009-07-07 15:45:00,1.16005,1.16045,1.1597,1.1603,754799999.0
2009-07-07 15:46:00,1.16035,1.1606,1.1597,1.1602,585400003.0
2009-07-07 15:47:00,1.1602,1.16035,1.1598,1.15995,571999995.0
2009-07-07 15:48:00,1.16,1.1605,1.16,1.1601,625200002.0
2009-07-07 15:49:00,1.1601,1.1606,1.1598,1.1602,552000001.0
2009-07-07 15:50:00,1.16025,1.16025,1.15955,1.15955,724199999.0
2009-07-07 15:51:00,1.15965,1.15985,1.15965,1.1598,349800001.0
2009-07-07 15:52:00,1.1598,1.1598,1.159,1.15935,373800003.0
2009-07-07 15:53:00,1.15935,1.1594,1.1588,1.1591,814200006.0
2009-07-07 15:54:00,1.1591,1.1591,1.1588,1.15885,443399999.0
2009-07-07 15:55:00,1.15885,1.16,1.15875,1.15995,346800000.0
2009-07-07 15:56:00,1.1599,1.1605,1.1596,1.16005,385600000.0
2009-07-07 15:57:00,1.16005,1.16045,1.16005,1.16035,495399999.0
2009-07-07 15:58:00,1.16035,1.1609,1.16025,1.1606,831599998.0
2009-07-07 15:59:00,1.1606,1.1611,1.16025,1.1606,451800000.0
2009-07-07 16:00:00,1.1606,1.16075,1.1589,1.15935,590200000.0
2009-07-07 16:01:00,1.15935,1.16015,1.15935,1.1601,496400000.0
2009-07-07 16:02:00,1.1601,1.1606,1.1601,1.1606,315300000.0
2009-07-07 16:03:00,1.1605,1.1607,1.16015,1.16015,696199999.0
2009-07-07 16:04:00,1.16015,1.16015,1.15945,1.15945,717600003.0
2009-07-07 16:05:00,1.15945,1.16005,1.1594,1.1594,344100000.0
2009-07-07 16:06:00,1.1594,1.1601,1.1594,1.1601,225200000.0
2009-07-07 16:07:00,1.15995,1.1603,1.1596,1.1601,398400000.0
2009-07-07 16:08:00,1.16015,1.16015,1.15945,1.1595,495200001.0
2009-07-07 16:09:00,1.1595,1.15955,1.1591,1.15955,389200000.0
2009-07-07 16:10:00,1.15955,1.15995,1.1595,1.15975,323800000.0
2009-07-07 16:11:00,1.15965,1.15995,1.15945,1.15955,705200002.0
2009-07-07 16:12:00,1.1596,1.16055,1.1596,1.1603,274400000.0
2009-07-07 16:13:00,1.16025,1.16025,1.15965,1.15965,869400001.0
2009-07-07 16:14:00,1.15965,1.1599,1.15955,1.15965,403399999.0
2009-07-07 16:15:00,1.15975,1.16,1.1596,1.16,291000000.0
2009-07-07 16:16:00,1.15995,1.1601,1.15965,1.15965,527100000.0
2009-07-07 16:17:00,1.15965,1.15965,1.15935,1.15935,280800002.0
2009-07-07 16:18:00,1.15935,1.15955,1.1593,1.15945,549000002.0
2009-07-07 16:19:00,1.1595,1.15965,1.1593,1.1595,449399998.0
2009-07-07 16:20:00,1.1595,1.15965,1.1591,1.1591,391199999.0
2009-07-07 16:21:00,1.1592,1.15925,1.1588,1.15895,930400000.0
2009-07-07 16:22:00,1.15895,1.15915,1.1587,1.1588,311800000.0
2009-07-07 16:23:00,1.1589,1.15915,1.1588,1.15895,171600000.0
2009-07-07 16:24:00,1.15895,1.159,1.1588,1.1588,320400000.0
2009-07-07 16:25:00,1.1588,1.1589,1.1588,1.15885,177400000.0
2009-07-07 16:26:00,1.1588,1.1589,1.15875,1.1589,586000000.0
2009-07-07 16:27:00,1.15895,1.159,1.15835,1.15845,398000000.0
2009-07-07 16:28:00,1.1585,1.1586,1.1583,1.15835,250400000.0
2009-07-07 16:29:00,1.1584,1.1587,1.1582,1.1583,381000000.0
2009-07-07 16:30:00,1.1583,1.1584,1.15825,1.1583,315200000.0
2009-07-07 16:31:00,1.15835,1.1589,1.1583,1.1586,258400000.0
2009-07-07 16:32:00,1.1586,1.1591,1.15855,1.15905,327200000.0
2009-07-07 16:33:00,1.15905,1.1591,1.1587,1.1588,361399997.0
2009-07-07 16:34:00,1.1588,1.15915,1.1587,1.15895,165400000.0
2009-07-07 16:35:00,1.15895,1.159,1.15825,1.1584,176800001.0
2009-07-07 16:36:00,1.1584,1.1588,1.15835,1.1587,389600000.0
2009-07-07 16:37:00,1.1587,1.1588,1.15845,1.15845,323600001.0
2009-07-07 16:38:00,1.15845,1.1589,1.1583,1.1583,273000000.0
2009-07-07 16:39:00,1.1583,1.15875,1.15825,1.1587,204400000.0
2009-07-07 16:40:00,1.1587,1.1587,1.15855,1.1586,117000000.0
2009-07-07 16:41:00,1.1587,1.1587,1.15825,1.15835,187800001.0
2009-07-07 16:42:00,1.15835,1.1584,1.1579,1.15795,303200000.0
2009-07-07 16:43:00,1.158,1.1582,1.15795,1.158,506800001.0
2009-07-07 16:44:00,1.158,1.158,1.1578,1.1578,480800000.0
2009-07-07 16:45:00,1.1578,1.1579,1.15775,1.1579,504399997.0
2009-07-07 16:46:00,1.1579,1.1583,1.15785,1.1582,271199999.0
2009-07-07 16:47:00,1.158,1.15845,1.15785,1.15835,315600000.0
2009-07-07 16:48:00,1.15835,1.1584,1.158,1.1583,395999999.0
2009-07-07 16:49:00,1.1583,1.1587,1.1583,1.15845,452399998.0
2009-07-07 16:50:00,1.15845,1.1591,1.15845,1.1587,596799998.0
2009-07-07 16:51:00,1.1587,1.1587,1.1584,1.15865,328400000.0
2009-07-07 16:52:00,1.1586,1.15865,1.1581,1.1585,677200008.0
2009-07-07 16:53:00,1.15845,1.159,1.1583,1.15895,1058599997.0
2009-07-07 16:54:00,1.159,1.15925,1.15865,1.15905,623999998.0
2009-07-07 16:55:00,1.15905,1.1598,1.1589,1.15975,508600001.0
2009-07-07 16:56:00,1.15975,1.1603,1.1595,1.1602,334999999.0
2009-07-07 16:57:00,1.1602,1.16025,1.15945,1.1596,330000000.0
2009-07-07 16:58:00,1.15975,1.1598,1.15955,1.15965,175200000.0
2009-07-07 16:59:00,1.15965,1.15975,1.15845,1.1586,447600001.0
2009-07-07 17:00:00,1.15875,1.15875,1.1584,1.1587,318200000.0
2009-07-07 17:01:00,1.15875,1.1589,1.1587,1.1589,259800000.0
2009-07-07 17:02:00,1.15885,1.1589,1.1587,1.15875,221600000.0
2009-07-07 17:03:00,1.15875,1.15875,1.1584,1.15865,146200000.0
2009-07-07 17:04:00,1.1586,1.1588,1.1585,1.15875,234200000.0
2009-07-07 17:05:00,1.15875,1.15875,1.15835,1.15865,182800000.0
2009-07-07 17:06:00,1.15865,1.15875,1.1584,1.15855,233200000.0
2009-07-07 17:07:00,1.15855,1.15865,1.15845,1.15865,142400000.0
2009-07-07 17:08:00,1.15865,1.15865,1.1582,1.1583,392399998.0
2009-07-07 17:09:00,1.15835,1.15855,1.15825,1.15855,382999998.0
2009-07-07 17:10:00,1.15855,1.15875,1.15845,1.15855,123600000.0
2009-07-07 17:11:00,1.15855,1.1588,1.15835,1.1587,387200002.0
2009-07-07 17:12:00,1.1587,1.15895,1.1585,1.1585,248200000.0
2009-07-07 17:13:00,1.1585,1.1592,1.1585,1.1591,278600000.0
2009-07-07 17:14:00,1.15925,1.15985,1.15925,1.1598,430799999.0
2009-07-07 17:15:00,1.15975,1.16005,1.1597,1.15985,195800000.0
2009-07-07 17:16:00,1.15985,1.1599,1.15955,1.15965,188800000.0
2009-07-07 17:17:00,1.15965,1.15965,1.15885,1.15925,373999996.0
2009-07-07 17:18:00,1.15925,1.1598,1.15925,1.15965,259799999.0
2009-07-07 17:19:00,1.15965,1.15985,1.1595,1.1597,94400000.0
2009-07-07 17:20:00,1.1597,1.1597,1.15915,1.1593,394600000.0
2009-07-07 17:21:00,1.15945,1.16005,1.15945,1.16005,416600001.0
2009-07-07 17:22:00,1.16005,1.16065,1.15995,1.1605,416300000.0
2009-07-07 17:23:00,1.1606,1.1608,1.1604,1.1604,274800000.0
2009-07-07 17:24:00,1.1604,1.1607,1.1602,1.1607,570000004.0
2009-07-07 17:25:00,1.16075,1.16115,1.16055,1.16075,491400000.0
2009-07-07 17:26:00,1.1607,1.1609,1.16035,1.16055,306400001.0
2009-07-07 17:27:00,1.1607,1.16105,1.16055,1.1606,385000000.0
2009-07-07 17:28:00,1.16055,1.1608,1.1605,1.1607,357200003.0
2009-07-07 17:29:00,1.1606,1.1618,1.16055,1.1617,396600000.0
2009-07-07 17:30:00,1.16165,1.16215,1.16165,1.16205,273600000.0
2009-07-07 17:31:00,1.162,1.1631,1.16175,1.16305,519000001.0
2009-07-07 17:32:00,1.16315,1.16325,1.1627,1.1627,904400004.0
2009-07-07 17:33:00,1.1628,1.16295,1.16235,1.16245,825799995.0
2009-07-07 17:34:00,1.16245,1.1627,1.16235,1.1626,757000000.0
2009-07-07 17:35:00,1.16255,1.1631,1.16225,1.16285,878799999.0
2009-07-07 17:36:00,1.1629,1.163,1.16215,1.1623,834700005.0
2009-07-07 17:37:00,1.16235,1.1626,1.1621,1.1624,773599992.0
2009-07-07 17:38:00,1.1624,1.16275,1.16235,1.16235,1167800002.0
2009-07-07 17:39:00,1.16235,1.16295,1.16235,1.1628,464200000.0
2009-07-07 17:40:00,1.1628,1.16315,1.1623,1.163,765400003.0
2009-07-07 17:41:00,1.1631,1.1631,1.1628,1.163,194200000.0
2009-07-07 17:42:00,1.163,1.1633,1.1628,1.1632,628400000.0
2009-07-07 17:43:00,1.1632,1.1638,1.1632,1.1638,312600000.0
2009-07-07 17:44:00,1.1638,1.16415,1.1638,1.1639,740999997.0
2009-07-07 17:45:00,1.16395,1.16415,1.1631,1.1635,772600001.0
2009-07-07 17:46:00,1.1635,1.1635,1.1627,1.1631,650799999.0
2009-07-07 17:47:00,1.1631,1.1631,1.16265,1.1627,646400000.0
2009-07-07 17:48:00,1.1626,1.16285,1.16255,1.16275,399600000.0
2009-07-07 17:49:00,1.1628,1.1633,1.1627,1.163,564000000.0
2009-07-07 17:50:00,1.1631,1.1631,1.16275,1.1628,176400000.0
2009-07-07 17:51:00,1.16275,1.1636,1.16275,1.1636,218800000.0
2009-07-07 17:52:00,1.1636,1.1637,1.16325,1.1637,177200000.0
2009-07-07 17:53:00,1.16365,1.1637,1.16305,1.16315,786799999.0
2009-07-07 17:54:00,1.16305,1.1632,1.16265,1.1627,578999998.0
2009-07-07 17:55:00,1.1627,1.16295,1.16265,1.16295,578400001.0
2009-07-07 17:56:00,1.16295,1.16315,1.1626,1.1626,540100000.0
2009-07-07 17:57:00,1.1626,1.1626,1.162,1.1623,617800003.0
2009-07-07 17:58:00,1.1624,1.16285,1.1623,1.1628,289800002.0
2009-07-07 17:59:00,1.1629,1.1631,1.1627,1.16295,523000001.0
2009-07-07 18:00:00,1.16295,1.16365,1.1629,1.1636,509200003.0
2009-07-07 18:01:00,1.16355,1.16365,1.16345,1.1635,254599998.0
2009-07-07 18:02:00,1.1635,1.1635,1.16345,1.1635,376800000.0
2009-07-07 18:03:00,1.1634,1.1634,1.16275,1.16275,358800000.0
2009-07-07 18:04:00,1.1628,1.1629,1.16235,1.16285,321800002.0
2009-07-07 18:05:00,1.16285,1.16285,1.1627,1.1628,125200000.0
2009-07-07 18:06:00,1.16285,1.163,1.1627,1.163,227800001.0
2009-07-07 18:07:00,1.163,1.1633,1.1629,1.1633,280799999.0
2009-07-07 18:08:00,1.1633,1.16345,1.16325,1.1634,194100000.0
2009-07-07 18:09:00,1.1634,1.1639,1.1634,1.16355,154000000.0
2009-07-07 18:10:00,1.16355,1.16355,1.16295,1.16315,122000000.0
2009-07-07 18:11:00,1.16315,1.16315,1.1628,1.1629,180999999.0
2009-07-07 18:12:00,1.1629,1.1629,1.1626,1.1626,255200001.0
2009-07-07 18:13:00,1.1626,1.1627,1.1625,1.1625,100000000.0
2009-07-07 18:14:00,1.16225,1.1626,1.16225,1.1625,241699999.0
2009-07-07 18:15:00,1.1625,1.1627,1.1625,1.1627,170800001.0
2009-07-07 18:16:00,1.1627,1.16285,1.1625,1.1628,377200000.0
2009-07-07 18:17:00,1.1628,1.16285,1.16265,1.16275,85800000.0
2009-07-07 18:18:00,1.16285,1.16325,1.1628,1.16315,214000002.0
2009-07-07 18:19:00,1.1632,1.1632,1.1626,1.16285,430999999.0
2009-07-07 18:20:00,1.16285,1.163,1.16275,1.16275,138600000.0
2009-07-07 18:21:00,1.1629,1.1634,1.1629,1.1633,72600000.0
2009-07-07 18:22:00,1.1631,1.16335,1.163,1.16305,254400000.0
2009-07-07 18:23:00,1.1631,1.1631,1.1629,1.163,163600000.0
2009-07-07 18:24:00,1.16295,1.1632,1.16295,1.16315,312000000.0
2009-07-07 18:25:00,1.16315,1.1637,1.1631,1.1637,255399999.0
2009-07-07 18:26:00,1.1637,1.16395,1.1636,1.16385,95000000.0
2009-07-07 18:27:00,1.16375,1.16395,1.1637,1.1638,166400000.0
2009-07-07 18:28:00,1.1638,1.1639,1.1638,1.16385,193800000.0
2009-07-07 18:29:00,1.16385,1.16395,1.16375,1.1638,615199998.0
2009-07-07 18:30:00,1.16375,1.1641,1.1637,1.16405,376799999.0
2009-07-07 18:31:00,1.1641,1.16495,1.1641,1.1648,359000000.0
2009-07-07 18:32:00,1.1648,1.1649,1.16445,1.1645,395600000.0
2009-07-07 18:33:00,1.1646,1.1654,1.1646,1.1654,544200001.0
2009-07-07 18:34:00,1.1654,1.1656,1.16425,1.16425,777799999.0
2009-07-07 18:35:00,1.16425,1.1648,1.1642,1.1643,545200001.0
2009-07-07 18:36:00,1.1643,1.1646,1.1642,1.16455,320200000.0
2009-07-07 18:37:00,1.1646,1.16505,1.1645,1.1648,406800001.0
2009-07-07 18:38:00,1.1648,1.16525,1.1648,1.16525,188200000.0
2009-07-07 18:39:00,1.1653,1.1653,1.1648,1.165,293400000.0
2009-07-07 18:40:00,1.165,1.1657,1.16495,1.1657,556800000.0
2009-07-07 18:41:00,1.1657,1.16575,1.1656,1.1657,317000001.0
2009-07-07 18:42:00,1.1657,1.1658,1.16565,1.1658,240399999.0
2009-07-07 18:43:00,1.1658,1.16615,1.1654,1.1656,556599999.0
2009-07-07 18:44:00,1.1656,1.1656,1.1647,1.165,510600000.0
2009-07-07 18:45:00,1.16495,1.16505,1.1645,1.16465,275200000.0
2009-07-07 18:46:00,1.16465,1.16465,1.16455,1.16455,140800000.0
2009-07-07 18:47:00,1.16455,1.16475,1.16455,1.16475,248000000.0
2009-07-07 18:48:00,1.16465,1.1647,1.1641,1.16425,308400000.0
2009-07-07 18:49:00,1.16425,1.1648,1.1642,1.1647,188600000.0
2009-07-07 18:50:00,1.16475,1.16475,1.16435,1.16435,171200000.0
2009-07-07 18:51:00,1.16425,1.1644,1.16425,1.1643,153600000.0
2009-07-07 18:52:00,1.1643,1.1644,1.1643,1.1643,94400000.0
2009-07-07 18:53:00,1.16425,1.1643,1.1641,1.1641,264200000.0
2009-07-07 18:54:00,1.1642,1.1645,1.1642,1.16435,348400000.0
2009-07-07 18:55:00,1.16435,1.1647,1.1643,1.1647,292000000.0
2009-07-07 18:56:00,1.16465,1.1651,1.1646,1.1648,425600000.0
2009-07-07 18:57:00,1.16475,1.1649,1.16415,1.16415,530600000.0
2009-07-07 18:58:00,1.16425,1.1644,1.1642,1.1644,482199999.0
2009-07-07 18:59:00,1.16445,1.16475,1.16445,1.16445,440200000.0
2009-07-07 19:00:00,1.16445,1.1647,1.1643,1.1647,531600000.0
2009-07-07 19:01:00,1.1647,1.1653,1.1647,1.1652,748600000.0
2009-07-07 19:02:00,1.1652,1.1654,1.165,1.16505,426199999.0
2009-07-07 19:03:00,1.16505,1.1652,1.16505,1.1651,226000001.0
2009-07-07 19:04:00,1.1651,1.1651,1.16505,1.16505,140800000.0
2009-07-07 19:05:00,1.1651,1.1651,1.16445,1.16445,145400000.0
2009-07-07 19:06:00,1.1644,1.1646,1.1644,1.1645,215400000.0
2009-07-07 19:07:00,1.16445,1.1645,1.16445,1.1645,133400000.0
2009-07-07 19:08:00,1.1645,1.1645,1.1637,1.1639,320799999.0
2009-07-07 19:09:00,1.16385,1.16385,1.1635,1.1635,357400001.0
2009-07-07 19:10:00,1.1634,1.1636,1.1631,1.16315,453000001.0
2009-07-07 19:11:00,1.16315,1.16355,1.16315,1.1635,119400000.0
2009-07-07 19:12:00,1.1635,1.16395,1.1635,1.16385,109000000.0
2009-07-07 19:13:00,1.1638,1.1638,1.1627,1.1627,381400000.0
2009-07-07 19:14:00,1.1627,1.16285,1.1626,1.1628,440400000.0
2009-07-07 19:15:00,1.1628,1.16295,1.1624,1.1629,352200000.0
2009-07-07 19:16:00,1.1629,1.16315,1.1628,1.163,374200000.0
2009-07-07 19:17:00,1.163,1.1631,1.16285,1.1629,331800000.0
2009-07-07 19:18:00,1.1629,1.1629,1.16275,1.1628,360800001.0
2009-07-07 19:19:00,1.1628,1.1628,1.16275,1.1628,35200001.0
2009-07-07 19:20:00,1.1628,1.1628,1.16265,1.16265,310399996.0
2009-07-07 19:21:00,1.16275,1.16275,1.1625,1.1625,195800000.0
2009-07-07 19:22:00,1.1625,1.1627,1.1625,1.1626,252400000.0
2009-07-07 19:23:00,1.1626,1.1628,1.1626,1.1626,314400001.0
2009-07-07 19:24:00,1.16265,1.16325,1.1626,1.16325,423000000.0
2009-07-07 19:25:00,1.1633,1.16345,1.16305,1.16315,451799999.0
2009-07-07 19:26:00,1.16315,1.16325,1.16305,1.16325,118400001.0
2009-07-07 19:27:00,1.16325,1.1635,1.163,1.16345,184399999.0
2009-07-07 19:28:00,1.16345,1.16345,1.1634,1.1634,99200000.0
2009-07-07 19:29:00,1.1634,1.1634,1.1632,1.1634,311200002.0
2009-07-07 19:30:00,1.1634,1.1634,1.16275,1.163,476999999.0
2009-07-07 19:31:00,1.163,1.1631,1.16275,1.16275,252599998.0
2009-07-07 19:32:00,1.16275,1.16275,1.16225,1.1626,393400002.0
2009-07-07 19:33:00,1.1626,1.16285,1.1624,1.1627,506399999.0
2009-07-07 19:34:00,1.1627,1.16285,1.16245,1.16255,332400000.0
2009-07-07 19:35:00,1.1626,1.16315,1.16255,1.16285,546600000.0
2009-07-07 19:36:00,1.1628,1.163,1.1626,1.1627,488200001.0
2009-07-07 19:37:00,1.1627,1.1627,1.16265,1.1627,145600000.0
2009-07-07 19:38:00,1.1627,1.163,1.1626,1.163,444200001.0
2009-07-07 19:39:00,1.16305,1.16325,1.16305,1.16325,340600000.0
2009-07-07 19:40:00,1.16325,1.1634,1.16315,1.1632,285600000.0
2009-07-07 19:41:00,1.1632,1.1632,1.16305,1.16315,429399999.0
2009-07-07 19:42:00,1.16315,1.16315,1.16255,1.1626,371200000.0
2009-07-07 19:43:00,1.1626,1.1627,1.1624,1.16265,245000000.0
2009-07-07 19:44:00,1.16265,1.1627,1.1626,1.1626,141000000.0
2009-07-07 19:45:00,1.1626,1.1627,1.1624,1.1626,326800001.0
2009-07-07 19:46:00,1.1626,1.1627,1.1626,1.16265,229600000.0
2009-07-07 19:47:00,1.1626,1.1628,1.1626,1.1628,71400001.0
2009-07-07 19:48:00,1.1628,1.1634,1.1628,1.16325,331800000.0
2009-07-07 19:49:00,1.1633,1.16365,1.1633,1.16355,208600000.0
2009-07-07 19:50:00,1.16365,1.16365,1.1632,1.1636,208200000.0
2009-07-07 19:51:00,1.1635,1.1636,1.1635,1.1636,92400000.0
2009-07-07 19:52:00,1.1636,1.1636,1.1634,1.1635,123600000.0
2009-07-07 19:53:00,1.1636,1.1639,1.16345,1.1637,332999999.0
2009-07-07 19:54:00,1.1637,1.16415,1.1637,1.16415,142600000.0
2009-07-07 19:55:00,1.16415,1.16425,1.1638,1.1641,283999999.0
2009-07-07 19:56:00,1.1641,1.16415,1.16385,1.16385,71000000.0
2009-07-07 19:57:00,1.16385,1.16395,1.1632,1.1632,536000005.0
2009-07-07 19:58:00,1.1632,1.1632,1.16305,1.1631,342600001.0
2009-07-07 19:59:00,1.1631,1.1631,1.1626,1.16295,364799999.0
2009-07-07 20:00:00,1.16295,1.1631,1.16275,1.1631,171199999.0
2009-07-07 20:01:00,1.1632,1.16345,1.1629,1.16335,597800001.0
2009-07-07 20:02:00,1.1634,1.1634,1.163,1.163,282200000.0
2009-07-07 20:03:00,1.163,1.16315,1.163,1.16305,393400000.0
2009-07-07 20:04:00,1.163,1.16325,1.163,1.16315,312000000.0
2009-07-07 20:05:00,1.1631,1.16385,1.1631,1.1638,281400000.0
2009-07-07 20:06:00,1.1638,1.16415,1.1637,1.1639,308400000.0
2009-07-07 20:07:00,1.1639,1.1639,1.16375,1.16375,585000002.0
2009-07-07 20:08:00,1.1638,1.1641,1.16375,1.1641,684400001.0
2009-07-07 20:09:00,1.1641,1.1647,1.1641,1.1647,295799999.0
2009-07-07 20:10:00,1.1647,1.1647,1.16415,1.1644,300600000.0
2009-07-07 20:11:00,1.1644,1.1644,1.1641,1.16415,153000000.0
2009-07-07 20:12:00,1.1642,1.1644,1.1642,1.16435,476400000.0
2009-07-07 20:13:00,1.16435,1.16435,1.16415,1.1642,284800000.0
2009-07-07 20:14:00,1.1642,1.1645,1.164,1.16415,347800001.0
2009-07-07 20:15:00,1.16415,1.1647,1.1641,1.1643,393000002.0
2009-07-07 20:16:00,1.1643,1.16475,1.1643,1.1646,438200001.0
2009-07-07 20:17:00,1.16465,1.16495,1.16445,1.1649,98600000.0
2009-07-07 20:18:00,1.1649,1.1655,1.1649,1.1654,168000000.0
2009-07-07 20:19:00,1.1656,1.1656,1.16465,1.1647,326600001.0
2009-07-07 20:20:00,1.1647,1.1647,1.1645,1.1645,224599999.0
2009-07-07 20:21:00,1.1645,1.1648,1.1643,1.16475,365799998.0
2009-07-07 20:22:00,1.16455,1.1647,1.16435,1.16455,249000000.0
2009-07-07 20:23:00,1.1644,1.16445,1.1641,1.16425,350999999.0
2009-07-07 20:24:00,1.1642,1.1646,1.16405,1.1646,221400003.0
2009-07-07 20:25:00,1.1646,1.1646,1.1641,1.1641,178200000.0
2009-07-07 20:26:00,1.1641,1.1643,1.16405,1.1643,274400000.0
2009-07-07 20:27:00,1.1643,1.1645,1.1641,1.1641,197000000.0
2009-07-07 20:28:00,1.1641,1.1641,1.16385,1.16395,279500000.0
2009-07-07 20:29:00,1.16395,1.1641,1.1637,1.16395,201600002.0
2009-07-07 20:30:00,1.1641,1.16465,1.1641,1.16425,321000000.0
2009-07-07 20:31:00,1.16425,1.16435,1.16425,1.16435,201600000.0
2009-07-07 20:32:00,1.16435,1.1645,1.16405,1.1641,358600001.0
2009-07-07 20:33:00,1.1641,1.1642,1.16405,1.1642,205600000.0
2009-07-07 20:34:00,1.1642,1.1645,1.16415,1.1645,102400000.0
2009-07-07 20:35:00,1.1645,1.1645,1.16425,1.16435,120000000.0
2009-07-07 20:36:00,1.16435,1.16435,1.16425,1.1643,249600000.0
2009-07-07 20:37:00,1.16425,1.1644,1.16415,1.1644,247200000.0
2009-07-07 20:38:00,1.1644,1.1644,1.16415,1.1642,240000000.0
2009-07-07 20:39:00,1.1642,1.1644,1.1642,1.1643,203200000.0
2009-07-07 20:40:00,1.16435,1.1647,1.16435,1.1646,233399999.0
2009-07-07 20:41:00,1.1646,1.1646,1.16455,1.16455,180600004.0
2009-07-07 20:42:00,1.16455,1.16455,1.16445,1.1645,357200000.0
2009-07-07 20:43:00,1.1645,1.1647,1.1645,1.1645,424800000.0
2009-07-07 20:44:00,1.1645,1.16465,1.1645,1.16455,308000000.0
2009-07-07 20:45:00,1.16455,1.1647,1.16455,1.1647,194400000.0
2009-07-07 20:46:00,1.16475,1.1648,1.16475,1.16475,37600000.0
2009-07-07 20:47:00,1.16475,1.165,1.16475,1.165,286800000.0
2009-07-07 20:48:00,1.1651,1.16545,1.165,1.16545,380600002.0
2009-07-07 20:49:00,1.16545,1.16565,1.16545,1.16545,194600000.0
2009-07-07 20:50:00,1.1655,1.1657,1.1654,1.16555,242000001.0
2009-07-07 20:51:00,1.16565,1.1658,1.165,1.16505,388199998.0
2009-07-07 20:52:00,1.1651,1.1658,1.1651,1.16535,606600003.0
2009-07-07 20:53:00,1.16535,1.1655,1.16525,1.1654,398399998.0
2009-07-07 20:54:00,1.1653,1.1653,1.16495,1.1653,499199999.0
2009-07-07 20:55:00,1.16535,1.1654,1.16505,1.16525,330200003.0
2009-07-07 20:56:00,1.1653,1.1653,1.165,1.16505,363200003.0
2009-07-07 20:57:00,1.16505,1.1654,1.165,1.1654,255000000.0
2009-07-07 20:58:00,1.1654,1.1654,1.1648,1.1649,197600000.0
2009-07-07 20:59:00,1.1649,1.165,1.1636,1.1641,692800000.0
2009-07-07 21:00:00,1.1641,1.1649,1.1641,1.16485,555000001.0
2009-07-07 21:01:00,1.16485,1.1651,1.16465,1.165,834400005.0
2009-07-07 21:02:00,1.1651,1.1653,1.1649,1.1651,1103600001.0
2009-07-07 21:03:00,1.16515,1.1658,1.16505,1.1653,438799999.0
2009-07-07 21:04:00,1.1653,1.16595,1.1653,1.16595,672800001.0
2009-07-07 21:05:00,1.16595,1.1663,1.16595,1.1663,403000000.0
2009-07-07 21:06:00,1.16625,1.1664,1.16605,1.1662,418600001.0
2009-07-07 21:07:00,1.1662,1.1662,1.1657,1.1657,582800000.0
2009-07-07 21:08:00,1.1657,1.1661,1.16545,1.166,258999999.0
2009-07-07 21:09:00,1.166,1.16615,1.16575,1.16575,426800000.0
2009-07-07 21:10:00,1.16575,1.166,1.16575,1.166,213800001.0
2009-07-07 21:11:00,1.166,1.1662,1.166,1.166,338200000.0
2009-07-07 21:12:00,1.1661,1.1662,1.16605,1.1661,329400000.0
2009-07-07 21:13:00,1.1661,1.1662,1.166,1.166,179600000.0
2009-07-07 21:14:00,1.166,1.1661,1.166,1.166,302800000.0
2009-07-07 21:15:00,1.166,1.16645,1.16595,1.1662,661799997.0
2009-07-07 21:16:00,1.16615,1.16655,1.16615,1.16645,432200002.0
2009-07-07 21:17:00,1.1664,1.16665,1.1664,1.16645,550100000.0
2009-07-07 21:18:00,1.16655,1.1666,1.1664,1.1664,267400000.0
2009-07-07 21:19:00,1.1664,1.1665,1.1663,1.1665,183000000.0
2009-07-07 21:20:00,1.1665,1.16675,1.16645,1.16665,470800000.0
2009-07-07 21:21:00,1.16655,1.16685,1.1665,1.1667,486400001.0
2009-07-07 21:22:00,1.1667,1.1669,1.16665,1.1668,288000000.0
2009-07-07 21:23:00,1.1668,1.16715,1.1668,1.16715,104600000.0
2009-07-07 21:24:00,1.1671,1.16725,1.167,1.1671,177100000.0
2009-07-07 21:25:00,1.1671,1.16725,1.167,1.1672,333800000.0
2009-07-07 21:26:00,1.1672,1.1673,1.1668,1.1672,451400000.0
2009-07-07 21:27:00,1.1672,1.1672,1.16685,1.1669,320400000.0
2009-07-07 21:28:00,1.16685,1.16705,1.1665,1.1668,406000000.0
2009-07-07 21:29:00,1.16675,1.1668,1.166,1.1662,556799998.0
2009-07-07 21:30:00,1.1662,1.16645,1.16575,1.1658,353000001.0
2009-07-07 21:31:00,1.1658,1.1658,1.1656,1.1657,232600000.0
2009-07-07 21:32:00,1.1657,1.1657,1.1654,1.16545,472999996.0
2009-07-07 21:33:00,1.16545,1.1656,1.16545,1.16555,63600000.0
2009-07-07 21:34:00,1.16565,1.1658,1.1654,1.1655,255999999.0
2009-07-07 21:35:00,1.1656,1.1659,1.1655,1.16565,336800002.0
2009-07-07 21:36:00,1.1656,1.16575,1.1656,1.16575,79000000.0
2009-07-07 21:37:00,1.16575,1.16595,1.16575,1.16585,86400000.0
2009-07-07 21:38:00,1.16585,1.166,1.16575,1.1658,123200000.0
2009-07-07 21:39:00,1.1658,1.1659,1.1657,1.1657,219799999.0
2009-07-07 21:40:00,1.1657,1.16605,1.1657,1.16605,218800000.0
2009-07-07 21:41:00,1.1659,1.16635,1.16585,1.16635,308800000.0
2009-07-07 21:42:00,1.16635,1.16635,1.166,1.16625,504400000.0
2009-07-07 21:43:00,1.16625,1.1666,1.16595,1.16605,361900000.0
2009-07-07 21:44:00,1.1661,1.1661,1.16565,1.1659,254800000.0
2009-07-07 21:45:00,1.1659,1.1661,1.16565,1.1657,408000001.0
2009-07-07 21:46:00,1.1657,1.16625,1.1657,1.16615,499400000.0
2009-07-07 21:47:00,1.1661,1.1662,1.16585,1.166,412200000.0
2009-07-07 21:48:00,1.166,1.1663,1.1659,1.1661,460800000.0
2009-07-07 21:49:00,1.1661,1.16645,1.166,1.1664,182600000.0
2009-07-07 21:50:00,1.16645,1.1665,1.16645,1.1665,38400000.0
2009-07-07 21:51:00,1.1665,1.1665,1.16645,1.1665,94400000.0
2009-07-07 21:52:00,1.1665,1.16655,1.1664,1.1664,863600002.0
2009-07-07 21:53:00,1.1664,1.1667,1.16625,1.1664,518000001.0
2009-07-07 21:54:00,1.1664,1.1665,1.1664,1.1664,441800000.0
2009-07-07 21:55:00,1.1663,1.1665,1.16595,1.16635,675199999.0
2009-07-07 21:56:00,1.16635,1.1664,1.166,1.1661,524400000.0
2009-07-07 21:57:00,1.1661,1.16625,1.16595,1.166,476600000.0
2009-07-07 21:58:00,1.166,1.1663,1.166,1.1662,621200002.0
2009-07-07 21:59:00,1.1661,1.16615,1.1659,1.1661,894399999.0
2009-07-07 22:00:00,1.1661,1.16615,1.166,1.16615,398400000.0
2009-07-07 22:01:00,1.16595,1.16595,1.16585,1.16585,282400000.0
2009-07-07 22:02:00,1.16585,1.16585,1.16585,1.16585,36800000.0
2009-07-07 22:03:00,1.16595,1.1661,1.16575,1.1661,180800000.0
2009-07-07 22:04:00,1.16605,1.16615,1.16585,1.16585,186600000.0
2009-07-07 22:05:00,1.166,1.16635,1.1658,1.16625,315800001.0
2009-07-07 22:06:00,1.16625,1.1664,1.16625,1.16625,130400000.0
2009-07-07 22:07:00,1.1665,1.16655,1.1663,1.1663,43400000.0
2009-07-07 22:08:00,1.16635,1.16635,1.1661,1.1663,12800000.0
2009-07-07 22:09:00,1.16635,1.1664,1.166,1.166,89400000.0
2009-07-07 22:10:00,1.166,1.16605,1.16585,1.166,292800000.0
2009-07-07 22:11:00,1.166,1.1661,1.1659,1.1659,145200000.0
2009-07-07 22:12:00,1.1659,1.1659,1.16585,1.16585,246400000.0
2009-07-07 22:13:00,1.16585,1.16585,1.16535,1.16555,226200000.0
2009-07-07 22:14:00,1.1655,1.16565,1.1654,1.1655,115200000.0
2009-07-07 22:15:00,1.16545,1.16565,1.16545,1.16565,62399999.0
2009-07-07 22:16:00,1.16555,1.16555,1.16545,1.16545,55999999.0
2009-07-07 22:17:00,1.16545,1.1655,1.1654,1.1655,50400000.0
2009-07-07 22:18:00,1.16545,1.16565,1.16545,1.16545,96000000.0
2009-07-07 22:19:00,1.1655,1.16565,1.1654,1.16555,92800000.0
2009-07-07 22:20:00,1.16555,1.16555,1.16545,1.16545,51200000.0
2009-07-07 22:21:00,1.16545,1.16555,1.16545,1.16545,40000000.0
2009-07-07 22:22:00,1.16527,1.16528,1.16522,1.16522,49200000.0
2009-07-07 22:23:00,1.16545,1.16545,1.16535,1.16535,64000001.0
2009-07-07 22:24:00,1.16535,1.1654,1.1651,1.16525,87200000.0
2009-07-07 22:25:00,1.1653,1.16535,1.16505,1.16525,112800000.0
2009-07-07 22:26:00,1.1653,1.1653,1.16505,1.16505,105599998.0
2009-07-07 22:27:00,1.16505,1.16515,1.16505,1.16515,76800000.0
2009-07-07 22:28:00,1.16515,1.16515,1.16515,1.16515,25600000.0
2009-07-07 22:29:00,1.16515,1.16545,1.16515,1.16545,46400000.0
2009-07-07 22:30:00,1.16545,1.16585,1.1653,1.1655,230000000.0
2009-07-07 22:31:00,1.1656,1.1656,1.1656,1.1656,4800000.0
2009-07-07 22:32:00,1.1655,1.1655,1.1655,1.1655,4800000.0
2009-07-07 22:33:00,1.16532,1.16532,1.1653,1.16531,11200000.0
2009-07-07 22:34:00,1.16555,1.16555,1.16555,1.16555,67199998.0
2009-07-07 22:35:00,1.16555,1.166,1.16555,1.1656,109800000.0
2009-07-07 22:36:00,1.1657,1.1657,1.1657,1.1657,27200000.0
2009-07-07 22:37:00,1.1657,1.1657,1.1657,1.1657,9600000.0
2009-07-07 22:38:00,1.16565,1.16565,1.1656,1.1656,11200000.0
2009-07-07 22:39:00,1.1655,1.16595,1.16545,1.16595,25400001.0
2009-07-07 22:40:00,1.16595,1.16595,1.16545,1.16545,37800000.0
2009-07-07 22:41:00,1.16516,1.16524,1.16508,1.16524,40000000.0
2009-07-07 22:42:00,1.16545,1.16555,1.1652,1.1654,140199999.0
2009-07-07 22:43:00,1.1654,1.1654,1.1654,1.1654,14400000.0
2009-07-07 22:44:00,1.1654,1.1654,1.16535,1.1654,68800000.0
2009-07-07 22:45:00,1.16535,1.16535,1.1653,1.1653,82000002.0
2009-07-07 22:46:00,1.1654,1.16555,1.16525,1.1655,225600000.0
2009-07-07 22:47:00,1.1655,1.16585,1.1655,1.16555,152000000.0
2009-07-07 22:48:00,1.16535,1.16555,1.16535,1.16555,36800000.0
2009-07-07 22:49:00,1.1657,1.1657,1.16565,1.16565,148800004.0
2009-07-07 22:50:00,1.16565,1.16575,1.1655,1.1655,139200000.0
2009-07-07 22:51:00,1.1655,1.16565,1.1655,1.16555,68800000.0
2009-07-07 22:52:00,1.1655,1.1659,1.1655,1.1658,81199999.0
2009-07-07 22:53:00,1.16595,1.1661,1.16595,1.1661,130800001.0
2009-07-07 22:54:00,1.16615,1.1666,1.16615,1.16635,170400001.0
2009-07-07 22:55:00,1.16635,1.16675,1.16635,1.1667,110400000.0
2009-07-07 22:56:00,1.1666,1.1666,1.16625,1.16635,118200002.0
2009-07-07 22:57:00,1.16635,1.1664,1.1663,1.1664,176000002.0
2009-07-07 22:58:00,1.1663,1.1663,1.166,1.1663,84800000.0
2009-07-07 22:59:00,1.1663,1.16635,1.1657,1.1663,81600000.0
2009-07-07 23:00:00,1.16625,1.16655,1.16595,1.16625,277600001.0
2009-07-07 23:01:00,1.1663,1.1666,1.1663,1.1666,51200000.0
2009-07-07 23:02:00,1.1667,1.16675,1.16665,1.16665,22400000.0
2009-07-07 23:03:00,1.16675,1.1671,1.16665,1.16675,81400000.0
2009-07-07 23:04:00,1.16675,1.16675,1.16655,1.16655,52800000.0
2009-07-07 23:05:00,1.1666,1.16665,1.1664,1.16655,125000000.0
2009-07-07 23:06:00,1.16655,1.1666,1.16645,1.16645,52200000.0
2009-07-07 23:07:00,1.1665,1.1666,1.1665,1.16655,32800000.0
2009-07-07 23:08:00,1.16655,1.16665,1.1665,1.16665,47200000.0
2009-07-07 23:09:00,1.16685,1.167,1.1665,1.1668,62200000.0
2009-07-07 23:10:00,1.1667,1.1671,1.1665,1.1665,151600000.0
2009-07-07 23:11:00,1.1665,1.1665,1.16605,1.16605,91200000.0
2009-07-07 23:12:00,1.16625,1.1663,1.16625,1.1663,28800000.0
2009-07-07 23:13:00,1.16625,1.16625,1.16615,1.16615,16000000.0
2009-07-07 23:14:00,1.1661,1.1661,1.1661,1.1661,1600000.0
2009-07-07 23:15:00,1.16604,1.16617,1.16597,1.16597,134399998.0
2009-07-07 23:16:00,1.1661,1.16635,1.1661,1.16635,36800000.0
2009-07-07 23:17:00,1.1663,1.1663,1.1663,1.1663,8000000.0
2009-07-07 23:18:00,1.16625,1.16625,1.16625,1.16625,7200000.0
2009-07-07 23:19:00,1.16625,1.16625,1.16615,1.16615,9600000.0
2009-07-07 23:20:00,1.16615,1.16615,1.16615,1.16615,1600000.0
2009-07-07 23:21:00,1.16605,1.16605,1.1648,1.166,296200000.0
2009-07-07 23:22:00,1.16605,1.1661,1.16535,1.16545,214400000.0
2009-07-07 23:23:00,1.1655,1.1657,1.1655,1.1657,44800000.0
2009-07-07 23:24:00,1.1657,1.1657,1.16555,1.16555,100800000.0
2009-07-07 23:25:00,1.1655,1.16565,1.1655,1.16565,20800000.0
2009-07-07 23:26:00,1.1659,1.1659,1.1657,1.16575,19200000.0
2009-07-07 23:27:00,1.16575,1.16585,1.16575,1.16585,20800000.0
2009-07-07 23:28:00,1.1659,1.1659,1.1659,1.1659,4800000.0
2009-07-07 23:29:00,1.16571,1.16581,1.1657,1.16575,32000000.0
2009-07-07 23:30:00,1.1659,1.1659,1.1658,1.1658,14400000.0
2009-07-07 23:31:00,1.16572,1.16588,1.16572,1.16588,11200000.0
2009-07-07 23:32:00,1.16625,1.16625,1.1661,1.1661,14400000.0
2009-07-07 23:33:00,1.1658,1.166,1.1658,1.1659,32000000.0
2009-07-07 23:34:00,1.1659,1.16615,1.1658,1.16615,41600000.0
2009-07-07 23:35:00,1.16615,1.16615,1.16615,1.16615,5000000.0
2009-07-07 23:36:00,1.16595,1.16595,1.16587,1.16587,6400000.0
2009-07-07 23:37:00,1.16597,1.16603,1.16591,1.16598,19200000.0
2009-07-07 23:38:00,1.16598,1.16598,1.16592,1.16592,20800000.0
2009-07-07 23:39:00,1.1663,1.1663,1.1659,1.1661,25600000.0
2009-07-07 23:40:00,1.1661,1.1661,1.1661,1.1661,17600000.0
2009-07-07 23:41:00,1.16607,1.16607,1.16602,1.16602,22400000.0
2009-07-07 23:42:00,1.166,1.16605,1.16593,1.16593,24000000.0
2009-07-07 23:43:00,1.166,1.16605,1.166,1.16605,6400000.0
2009-07-07 23:44:00,1.1661,1.16615,1.16595,1.16595,27200000.0
2009-07-07 23:45:00,1.1661,1.1661,1.16605,1.16605,27200000.0
2009-07-07 23:46:00,1.1661,1.16615,1.1661,1.16615,46400000.0
2009-07-07 23:47:00,1.1661,1.1661,1.166,1.166,47000000.0
2009-07-07 23:48:00,1.1661,1.1661,1.1661,1.1661,2600000.0
2009-07-07 23:49:00,1.1661,1.1661,1.1661,1.1661,2600000.0
2009-07-07 23:50:00,1.1661,1.1661,1.1661,1.1661,2600000.0
2009-07-07 23:51:00,1.1661,1.1661,1.1661,1.1661,2600000.0
2009-07-07 23:52:00,1.1661,1.1661,1.1661,1.1661,2600000.0
2009-07-07 23:53:00,1.1661,1.1661,1.1657,1.16595,23600000.0
2009-07-07 23:54:00,1.16605,1.1661,1.16605,1.1661,9800000.0
2009-07-07 23:55:00,1.1662,1.1662,1.16565,1.1662,16800000.0
2009-07-07 23:56:00,1.1663,1.16645,1.1663,1.16645,7400000.0
2009-07-07 23:57:00,1.1665,1.1665,1.1665,1.1665,5200000.0
2009-07-07 23:58:00,1.1665,1.1665,1.16585,1.16585,58700000.0
2009-07-07 23:59:00,1.1659,1.1659,1.1659,1.1659,4800000.0
2009-07-08 00:00:00,1.166,1.166,1.166,1.166,8000000.0
2009-07-08 00:01:00,1.166,1.166,1.166,1.166,6800000.0
2009-07-08 00:02:00,1.16575,1.1658,1.16565,1.16565,65600000.0
2009-07-08 00:03:00,1.16566,1.16572,1.16547,1.16551,118400000.0
2009-07-08 00:04:00,1.1661,1.1661,1.166,1.1661,15800000.0
2009-07-08 00:05:00,1.1661,1.1661,1.1659,1.1659,44200000.0
2009-07-08 00:06:00,1.166,1.16615,1.16565,1.16615,110400000.0
2009-07-08 00:07:00,1.16605,1.16605,1.16605,1.16605,11200000.0
2009-07-08 00:08:00,1.1661,1.1661,1.1661,1.1661,15000000.0
2009-07-08 00:09:00,1.1661,1.1661,1.1661,1.1661,35000000.0
2009-07-08 00:10:00,1.1661,1.1661,1.1661,1.1661,10000000.0
2009-07-08 00:11:00,1.1661,1.1661,1.1661,1.1661,22000000.0
2009-07-08 00:12:00,1.1661,1.1661,1.1661,1.1661,13600000.0
2009-07-08 00:13:00,1.1661,1.1661,1.16605,1.16605,68400000.0
2009-07-08 00:14:00,1.16605,1.16605,1.16605,1.16605,48000000.0
2009-07-08 00:15:00,1.16605,1.16605,1.16605,1.16605,44800000.0
2009-07-08 00:16:00,1.16605,1.16605,1.166,1.166,24000000.0
2009-07-08 00:17:00,1.166,1.166,1.166,1.166,56000000.0
2009-07-08 00:18:00,1.166,1.16615,1.166,1.16615,38400000.0
2009-07-08 00:19:00,1.16595,1.16595,1.16595,1.16595,8000000.0
2009-07-08 00:20:00,1.166,1.166,1.166,1.166,24000000.0
2009-07-08 00:21:00,1.166,1.16665,1.166,1.1661,62600000.0
2009-07-08 00:22:00,1.166,1.166,1.166,1.166,9600000.0
2009-07-08 00:23:00,1.166,1.1661,1.166,1.1661,17600000.0
2009-07-08 00:24:00,1.16595,1.16595,1.16595,1.16595,12800000.0
2009-07-08 00:25:00,1.166,1.166,1.166,1.166,51200000.0
2009-07-08 00:26:00,1.16645,1.16645,1.16645,1.16645,6400000.0
2009-07-08 00:27:00,1.16617,1.16617,1.166,1.166,34000000.0
2009-07-08 00:28:00,1.16595,1.166,1.16595,1.166,64000000.0
2009-07-08 00:29:00,1.166,1.166,1.166,1.166,25600000.0
2009-07-08 00:30:00,1.166,1.166,1.166,1.166,51200000.0
2009-07-08 00:31:00,1.166,1.166,1.166,1.166,116800000.0
2009-07-08 00:32:00,1.166,1.166,1.166,1.166,32000000.0
2009-07-08 00:33:00,1.16604,1.16616,1.16594,1.16602,27000000.0
2009-07-08 00:34:00,1.1661,1.1662,1.166,1.1662,33200000.0
2009-07-08 00:35:00,1.1662,1.1663,1.1659,1.1659,19000000.0
2009-07-08 00:36:00,1.1663,1.1663,1.16625,1.16625,28200000.0
2009-07-08 00:37:00,1.1663,1.16635,1.1662,1.16635,15400000.0
2009-07-08 00:38:00,1.16615,1.1664,1.16615,1.1662,125599999.0
2009-07-08 00:39:00,1.1664,1.1664,1.1662,1.16625,37400000.0
2009-07-08 00:40:00,1.16625,1.16625,1.16625,1.16625,14400000.0
2009-07-08 00:41:00,1.16625,1.16635,1.1662,1.16625,25400000.0
2009-07-08 00:42:00,1.16625,1.16625,1.16625,1.16625,33600000.0
2009-07-08 00:43:00,1.16625,1.16625,1.16615,1.16615,11200000.0
2009-07-08 00:44:00,1.16615,1.16615,1.16615,1.16615,16000000.0
2009-07-08 00:45:00,1.16615,1.16615,1.16615,1.16615,6400000.0
2009-07-08 00:46:00,1.16615,1.16615,1.16615,1.16615,12800000.0
2009-07-08 00:47:00,1.16615,1.16615,1.16615,1.16615,22400000.0
2009-07-08 00:48:00,1.16615,1.16615,1.16615,1.16615,12000000.0
2009-07-08 00:49:00,1.16625,1.16625,1.16625,1.16625,12800000.0
2009-07-08 00:50:00,1.16625,1.16625,1.16625,1.16625,19200000.0
2009-07-08 00:51:00,1.1662,1.16625,1.1662,1.1662,32000000.0
2009-07-08 00:52:00,1.1662,1.16625,1.16615,1.16615,68800001.0
2009-07-08 00:53:00,1.16615,1.16625,1.16615,1.16625,56000000.0
2009-07-08 00:54:00,1.1661,1.1661,1.1661,1.1661,27200000.0
2009-07-08 00:55:00,1.16598,1.16606,1.16578,1.16587,143200000.0
2009-07-08 00:56:00,1.1662,1.16635,1.1661,1.16615,88000000.0
2009-07-08 00:57:00,1.16625,1.16625,1.16615,1.16615,40000000.0
2009-07-08 00:58:00,1.16615,1.16615,1.16615,1.16615,22400000.0
2009-07-08 00:59:00,1.16615,1.16635,1.16615,1.1662,73600000.0
2009-07-08 01:00:00,1.1662,1.1666,1.1662,1.16645,139200000.0
2009-07-08 01:01:00,1.16645,1.16645,1.16645,1.16645,59200000.0
2009-07-08 01:02:00,1.16645,1.16645,1.16645,1.16645,44800000.0
2009-07-08 01:03:00,1.16645,1.16645,1.16645,1.16645,12800000.0
2009-07-08 01:04:00,1.16645,1.16645,1.16645,1.16645,25600000.0
2009-07-08 01:05:00,1.16645,1.16645,1.16645,1.16645,12800000.0
2009-07-08 01:06:00,1.16645,1.16645,1.1664,1.1664,8000000.0
2009-07-08 01:07:00,1.1664,1.1664,1.1664,1.1664,3200000.0
2009-07-08 01:08:00,1.1664,1.1664,1.1664,1.1664,12800000.0
2009-07-08 01:09:00,1.1664,1.1664,1.1664,1.1664,12800000.0
2009-07-08 01:10:00,1.1664,1.1664,1.1664,1.1664,6400000.0
2009-07-08 01:11:00,1.1663,1.1663,1.1662,1.1662,34800000.0
2009-07-08 01:12:00,1.1662,1.16635,1.1661,1.1662,89600000.0
2009-07-08 01:13:00,1.16625,1.16625,1.16623,1.16625,24800000.0
2009-07-08 01:14:00,1.1662,1.1662,1.1662,1.1662,33600000.0
2009-07-08 01:15:00,1.16595,1.16597,1.16595,1.16595,22800000.0
2009-07-08 01:16:00,1.1663,1.1663,1.1663,1.1663,109200000.0
2009-07-08 01:17:00,1.1663,1.1663,1.1663,1.1663,129200000.0
2009-07-08 01:18:00,1.1663,1.16655,1.16625,1.16625,79200000.0
2009-07-08 01:19:00,1.1663,1.1663,1.1663,1.1663,90800000.0
2009-07-08 01:20:00,1.16605,1.16607,1.16605,1.16607,19200000.0
2009-07-08 01:21:00,1.1663,1.1664,1.1663,1.1664,14400000.0
2009-07-08 01:22:00,1.1664,1.1664,1.1663,1.1663,8000000.0
2009-07-08 01:23:00,1.16625,1.1663,1.16615,1.1663,64000000.0
2009-07-08 01:24:00,1.16626,1.16627,1.16615,1.16616,33200000.0
2009-07-08 01:25:00,1.16615,1.16645,1.16615,1.16645,52800000.0
2009-07-08 01:26:00,1.16645,1.16645,1.16645,1.16645,16000000.0
2009-07-08 01:27:00,1.16655,1.16665,1.1663,1.1666,144800000.0
2009-07-08 01:28:00,1.1666,1.1666,1.1665,1.1665,17600000.0
2009-07-08 01:29:00,1.1665,1.1665,1.1665,1.1665,14400000.0
2009-07-08 01:30:00,1.1665,1.1665,1.1665,1.1665,14400000.0
2009-07-08 01:31:00,1.1665,1.1665,1.1665,1.1665,14400000.0
2009-07-08 01:32:00,1.16635,1.1664,1.16633,1.16636,56600000.0
2009-07-08 01:33:00,1.16645,1.16645,1.16645,1.16645,14400000.0
2009-07-08 01:34:00,1.16645,1.16655,1.1664,1.16645,48400000.0
2009-07-08 01:35:00,1.16625,1.1665,1.16625,1.1665,66000000.0
2009-07-08 01:36:00,1.1665,1.16665,1.1665,1.16665,28000000.0
2009-07-08 01:37:00,1.16665,1.1669,1.16655,1.1669,64000000.0
2009-07-08 01:38:00,1.1669,1.16695,1.1669,1.16695,16000000.0
2009-07-08 01:39:00,1.16695,1.16695,1.16685,1.16685,38400000.0
2009-07-08 01:40:00,1.16685,1.1669,1.16645,1.1666,72600000.0
2009-07-08 01:41:00,1.16665,1.1668,1.16645,1.16665,98400000.0
2009-07-08 01:42:00,1.16665,1.16665,1.1666,1.16665,21600000.0
2009-07-08 01:43:00,1.1666,1.16665,1.16655,1.1666,53600000.0
2009-07-08 01:44:00,1.16655,1.1668,1.16655,1.1666,56000000.0
2009-07-08 01:45:00,1.1666,1.16665,1.1666,1.16665,46000000.0
2009-07-08 01:46:00,1.16665,1.1669,1.16665,1.1669,34600000.0
2009-07-08 01:47:00,1.167,1.1671,1.1669,1.1671,31400000.0
2009-07-08 01:48:00,1.16715,1.1672,1.16715,1.1672,21600000.0
2009-07-08 01:49:00,1.1674,1.1675,1.16725,1.16725,42600000.0
2009-07-08 01:50:00,1.1673,1.16735,1.16725,1.16735,50800000.0
2009-07-08 01:51:00,1.1673,1.1673,1.16695,1.1671,179400000.0
2009-07-08 01:52:00,1.16695,1.1671,1.16695,1.167,56600000.0
2009-07-08 01:53:00,1.167,1.167,1.167,1.167,77600000.0
2009-07-08 01:54:00,1.167,1.167,1.167,1.167,62800000.0
2009-07-08 01:55:00,1.16695,1.167,1.16695,1.167,60000000.0
2009-07-08 01:56:00,1.16661,1.16679,1.16655,1.16672,29800000.0
2009-07-08 01:57:00,1.167,1.16715,1.16695,1.16695,43000000.0
2009-07-08 01:58:00,1.16715,1.1672,1.16695,1.16715,36800000.0
2009-07-08 01:59:00,1.1672,1.1672,1.16695,1.167,37600000.0
2009-07-08 02:00:00,1.167,1.1672,1.1669,1.16715,97200000.0
2009-07-08 02:01:00,1.16715,1.1672,1.16695,1.167,69800000.0
2009-07-08 02:02:00,1.167,1.1671,1.16645,1.16645,207000000.0
2009-07-08 02:03:00,1.1668,1.1668,1.1664,1.16665,81000000.0
2009-07-08 02:04:00,1.1667,1.1667,1.16625,1.1663,99000000.0
2009-07-08 02:05:00,1.1664,1.1665,1.1662,1.1665,157400002.0
2009-07-08 02:06:00,1.1665,1.1665,1.1664,1.1665,53200000.0
2009-07-08 02:07:00,1.1665,1.1665,1.16625,1.16625,35400000.0
2009-07-08 02:08:00,1.1664,1.1664,1.16635,1.16635,18400000.0
2009-07-08 02:09:00,1.1663,1.1663,1.1663,1.1663,16000000.0
2009-07-08 02:10:00,1.16625,1.16625,1.16625,1.16625,17600000.0
2009-07-08 02:11:00,1.1662,1.16625,1.16615,1.16615,79399998.0
2009-07-08 02:12:00,1.1662,1.1662,1.1662,1.1662,19200000.0
2009-07-08 02:13:00,1.1662,1.16645,1.16615,1.16645,28599999.0
2009-07-08 02:14:00,1.1665,1.1665,1.1665,1.1665,9600000.0
2009-07-08 02:15:00,1.1665,1.1665,1.1665,1.1665,3200000.0
2009-07-08 02:16:00,1.1665,1.1665,1.1665,1.1665,17400000.0
2009-07-08 02:17:00,1.1665,1.1665,1.1665,1.1665,25800000.0
2009-07-08 02:18:00,1.1665,1.1665,1.1665,1.1665,36000000.0
2009-07-08 02:19:00,1.1665,1.1665,1.1665,1.1665,39600000.0
2009-07-08 02:20:00,1.1665,1.1665,1.166,1.166,44000000.0
2009-07-08 02:21:00,1.1661,1.1668,1.16575,1.1661,117000000.0
2009-07-08 02:22:00,1.1662,1.16625,1.16585,1.16585,78600000.0
2009-07-08 02:23:00,1.16605,1.1663,1.16585,1.1663,42400000.0
2009-07-08 02:24:00,1.1665,1.16665,1.16625,1.16625,31000000.0
2009-07-08 02:25:00,1.16625,1.1665,1.16625,1.1665,100800000.0
2009-07-08 02:26:00,1.1665,1.1665,1.1665,1.1665,56000000.0
2009-07-08 02:27:00,1.1665,1.1665,1.1665,1.1665,20800000.0
2009-07-08 02:28:00,1.1666,1.1666,1.1665,1.1665,28600000.0
2009-07-08 02:29:00,1.1665,1.1666,1.1665,1.1665,36600000.0
2009-07-08 02:30:00,1.1666,1.1669,1.1666,1.1667,96400000.0
2009-07-08 02:31:00,1.1667,1.16725,1.1667,1.1672,74600000.0
2009-07-08 02:32:00,1.1673,1.1673,1.1671,1.1671,54200000.0
2009-07-08 02:33:00,1.1671,1.1671,1.167,1.167,54400000.0
2009-07-08 02:34:00,1.167,1.167,1.167,1.167,9600000.0
2009-07-08 02:35:00,1.167,1.1673,1.1669,1.1671,104800000.0
2009-07-08 02:36:00,1.16705,1.1671,1.16705,1.16705,32800000.0
2009-07-08 02:37:00,1.16715,1.1672,1.1669,1.16715,102400000.0
2009-07-08 02:38:00,1.1668,1.1672,1.1668,1.16715,89600000.0
2009-07-08 02:39:00,1.16715,1.16735,1.16715,1.16735,45000000.0
2009-07-08 02:40:00,1.16745,1.1677,1.16695,1.16695,113800000.0
2009-07-08 02:41:00,1.1672,1.1681,1.1672,1.16805,132200000.0
2009-07-08 02:42:00,1.16815,1.16815,1.1679,1.1679,50400000.0
2009-07-08 02:43:00,1.1679,1.168,1.16735,1.1675,139200000.0
2009-07-08 02:44:00,1.1675,1.1675,1.1673,1.1673,192000000.0
2009-07-08 02:45:00,1.1673,1.1675,1.16715,1.1672,145600000.0
2009-07-08 02:46:00,1.16715,1.1673,1.16695,1.1672,93000000.0
2009-07-08 02:47:00,1.1672,1.1672,1.16695,1.16695,31000000.0
2009-07-08 02:48:00,1.1671,1.1673,1.16695,1.167,78000000.0
2009-07-08 02:49:00,1.167,1.16715,1.16695,1.16705,86000000.0
2009-07-08 02:50:00,1.167,1.167,1.16675,1.1669,104600000.0
2009-07-08 02:51:00,1.167,1.167,1.16665,1.16695,375200000.0
2009-07-08 02:52:00,1.1666,1.16685,1.1662,1.1668,257600000.0
2009-07-08 02:53:00,1.1668,1.167,1.1664,1.16695,174600000.0
2009-07-08 02:54:00,1.16695,1.1672,1.1663,1.16655,89000000.0
2009-07-08 02:55:00,1.16655,1.16665,1.16635,1.16635,121600000.0
2009-07-08 02:56:00,1.16625,1.1663,1.1656,1.16605,272499999.0
2009-07-08 02:57:00,1.16605,1.16615,1.166,1.166,62400000.0
2009-07-08 02:58:00,1.16595,1.166,1.16565,1.1657,99800000.0
2009-07-08 02:59:00,1.1657,1.1657,1.1651,1.16515,83400000.0
2009-07-08 03:00:00,1.1652,1.1655,1.16515,1.1655,68800000.0
2009-07-08 03:01:00,1.16545,1.16565,1.16535,1.1656,84600000.0
2009-07-08 03:02:00,1.16565,1.16565,1.16525,1.16525,26800000.0
2009-07-08 03:03:00,1.16535,1.1654,1.1653,1.1653,98200000.0
2009-07-08 03:04:00,1.1653,1.1653,1.16525,1.16525,136000000.0
2009-07-08 03:05:00,1.16525,1.1653,1.16465,1.1651,107400000.0
2009-07-08 03:06:00,1.165,1.16515,1.16495,1.165,127000000.0
2009-07-08 03:07:00,1.165,1.1651,1.16495,1.1651,79800000.0
2009-07-08 03:08:00,1.1651,1.1651,1.16475,1.1648,84000000.0
2009-07-08 03:09:00,1.1648,1.1649,1.1646,1.1646,41680000.0
2009-07-08 03:10:00,1.1646,1.1646,1.1646,1.1646,31200000.0
2009-07-08 03:11:00,1.1646,1.1647,1.1646,1.1646,106940000.0
2009-07-08 03:12:00,1.1646,1.1647,1.1646,1.1647,41720000.0
2009-07-08 03:13:00,1.1647,1.1647,1.16465,1.1647,33600000.0
2009-07-08 03:14:00,1.1647,1.16495,1.1646,1.1646,62140000.0
2009-07-08 03:15:00,1.1646,1.16495,1.1646,1.1646,139760000.0
2009-07-08 03:16:00,1.1646,1.16495,1.1646,1.1646,145460000.0
2009-07-08 03:17:00,1.1646,1.16505,1.1646,1.1647,105320000.0
2009-07-08 03:18:00,1.1647,1.1648,1.1646,1.1646,73000000.0
2009-07-08 03:19:00,1.1646,1.1646,1.1641,1.1642,92120000.0
2009-07-08 03:20:00,1.1642,1.16445,1.16405,1.1642,225600000.0
2009-07-08 03:21:00,1.16415,1.16415,1.1634,1.16395,70200000.0
2009-07-08 03:22:00,1.16395,1.16405,1.16395,1.164,54400000.0
2009-07-08 03:23:00,1.164,1.16455,1.1639,1.16445,104000000.0
2009-07-08 03:24:00,1.16445,1.16445,1.1641,1.1643,89600000.0
2009-07-08 03:25:00,1.16425,1.1643,1.1642,1.1643,48800000.0
2009-07-08 03:26:00,1.1642,1.16425,1.164,1.164,171600000.0
2009-07-08 03:27:00,1.16405,1.1642,1.16405,1.1642,42400000.0
2009-07-08 03:28:00,1.1642,1.1642,1.1642,1.1642,24600000.0
2009-07-08 03:29:00,1.1642,1.16435,1.16415,1.16435,57400000.0
2009-07-08 03:30:00,1.16435,1.16435,1.1642,1.1643,15800000.0
2009-07-08 03:31:00,1.1643,1.16445,1.1642,1.1643,59200000.0
2009-07-08 03:32:00,1.1643,1.1645,1.1643,1.1645,38400000.0
2009-07-08 03:33:00,1.1645,1.1645,1.16425,1.1645,51800000.0
2009-07-08 03:34:00,1.1645,1.1645,1.16425,1.1645,79800000.0
2009-07-08 03:35:00,1.1645,1.1645,1.1645,1.1645,20600000.0
2009-07-08 03:36:00,1.1645,1.1646,1.1645,1.1646,23200000.0
2009-07-08 03:37:00,1.1646,1.16465,1.1645,1.16465,12800000.0
2009-07-08 03:38:00,1.1642,1.16442,1.16392,1.16392,84800000.0
2009-07-08 03:39:00,1.1646,1.1646,1.1641,1.1642,166200000.0
2009-07-08 03:40:00,1.1642,1.16435,1.1638,1.16435,64600000.0
2009-07-08 03:41:00,1.1644,1.1647,1.1641,1.16455,129400000.0
2009-07-08 03:42:00,1.16465,1.16475,1.1645,1.1647,64800000.0
2009-07-08 03:43:00,1.1647,1.1647,1.16455,1.16455,24000000.0
2009-07-08 03:44:00,1.16455,1.1647,1.16455,1.1647,22400000.0
2009-07-08 03:45:00,1.1647,1.1652,1.16445,1.16515,198600000.0
2009-07-08 03:46:00,1.1652,1.1652,1.16505,1.16505,30200000.0
2009-07-08 03:47:00,1.16505,1.16505,1.16465,1.1647,44800000.0
2009-07-08 03:48:00,1.16465,1.1647,1.16425,1.16425,84600000.0
2009-07-08 03:49:00,1.16425,1.16425,1.1642,1.1642,28800000.0
2009-07-08 03:50:00,1.1642,1.16425,1.16415,1.16425,105200002.0
2009-07-08 03:51:00,1.16395,1.16395,1.16395,1.16395,15000000.0
2009-07-08 03:52:00,1.1642,1.16435,1.1642,1.16435,26600000.0
2009-07-08 03:53:00,1.16435,1.16445,1.16435,1.16445,36800000.0
2009-07-08 03:54:00,1.16445,1.16445,1.16445,1.16445,4800000.0
2009-07-08 03:55:00,1.1647,1.16515,1.16445,1.16505,44000000.0
2009-07-08 03:56:00,1.16505,1.16505,1.16505,1.16505,48000000.0
2009-07-08 03:57:00,1.1652,1.1652,1.165,1.1651,50600000.0
2009-07-08 03:58:00,1.16515,1.1652,1.1651,1.1652,33600000.0
2009-07-08 03:59:00,1.1653,1.1654,1.1652,1.16535,60800000.0
2009-07-08 04:00:00,1.16535,1.16535,1.1653,1.1653,37600000.0
2009-07-08 04:01:00,1.1653,1.1653,1.1649,1.16495,53800000.0
2009-07-08 04:02:00,1.16495,1.16525,1.1649,1.16525,55600000.0
2009-07-08 04:03:00,1.16525,1.1653,1.16525,1.1653,28800000.0
2009-07-08 04:04:00,1.1654,1.16555,1.1652,1.16555,26000000.0
2009-07-08 04:05:00,1.16555,1.1656,1.16555,1.1656,48000000.0
2009-07-08 04:06:00,1.1656,1.1656,1.16555,1.1656,57600000.0
2009-07-08 04:07:00,1.16527,1.16544,1.16527,1.16544,9000000.0
2009-07-08 04:08:00,1.1657,1.1658,1.1657,1.1658,12800000.0
2009-07-08 04:09:00,1.1658,1.1658,1.1658,1.1658,28800000.0
2009-07-08 04:10:00,1.1658,1.1658,1.16555,1.16555,29600000.0
2009-07-08 04:11:00,1.1656,1.1661,1.1655,1.1661,106400000.0
2009-07-08 04:12:00,1.1662,1.1665,1.1662,1.1663,112000000.0
2009-07-08 04:13:00,1.1663,1.1665,1.16625,1.1665,44800000.0
2009-07-08 04:14:00,1.16625,1.1663,1.16605,1.16605,83200000.0
2009-07-08 04:15:00,1.1661,1.1661,1.1658,1.1658,17800000.0
2009-07-08 04:16:00,1.1658,1.16605,1.1658,1.1659,114800000.0
2009-07-08 04:17:00,1.16595,1.16595,1.1653,1.1653,144600000.0
2009-07-08 04:18:00,1.1651,1.16525,1.1649,1.16515,70800000.0
2009-07-08 04:19:00,1.1653,1.1654,1.1653,1.1654,27200000.0
2009-07-08 04:20:00,1.16545,1.16545,1.16545,1.16545,57600000.0
2009-07-08 04:21:00,1.16515,1.16529,1.16515,1.16521,35800000.0
2009-07-08 04:22:00,1.16545,1.16545,1.16505,1.16505,29400000.0
2009-07-08 04:23:00,1.165,1.16545,1.165,1.16535,93000000.0
2009-07-08 04:24:00,1.16535,1.16535,1.16525,1.16525,41600000.0
2009-07-08 04:25:00,1.16525,1.16555,1.1652,1.16545,43000000.0
2009-07-08 04:26:00,1.16545,1.1655,1.16545,1.1655,18800000.0
2009-07-08 04:27:00,1.16565,1.1657,1.16545,1.1655,20000000.0
2009-07-08 04:28:00,1.16565,1.16565,1.16565,1.16565,3200000.0
2009-07-08 04:29:00,1.16565,1.16565,1.16565,1.16565,3200000.0
2009-07-08 04:30:00,1.16545,1.166,1.16545,1.1659,198800000.0
2009-07-08 04:31:00,1.16605,1.1663,1.1658,1.16585,83600000.0
2009-07-08 04:32:00,1.1658,1.1658,1.1658,1.1658,5600000.0
2009-07-08 04:33:00,1.1659,1.16615,1.1659,1.16615,29800000.0
2009-07-08 04:34:00,1.1659,1.166,1.16545,1.166,171000000.0
2009-07-08 04:35:00,1.16605,1.1661,1.16575,1.1661,70800000.0
2009-07-08 04:36:00,1.16615,1.16615,1.16595,1.166,32400000.0
2009-07-08 04:37:00,1.166,1.166,1.16545,1.1655,82400000.0
2009-07-08 04:38:00,1.1655,1.1657,1.1655,1.16565,41800000.0
2009-07-08 04:39:00,1.16565,1.16575,1.16565,1.16575,22400000.0
2009-07-08 04:40:00,1.16575,1.16575,1.1657,1.16575,47600000.0
2009-07-08 04:41:00,1.16575,1.16575,1.1656,1.1656,49800000.0
2009-07-08 04:42:00,1.16575,1.16575,1.16575,1.16575,3200000.0
2009-07-08 04:43:00,1.16565,1.16575,1.1655,1.1655,38400000.0
2009-07-08 04:44:00,1.1653,1.1653,1.16485,1.1649,99799999.0
2009-07-08 04:45:00,1.16467,1.16467,1.16453,1.16453,3200000.0
2009-07-08 04:46:00,1.1648,1.165,1.1645,1.16455,77200000.0
2009-07-08 04:47:00,1.16465,1.1648,1.16455,1.16475,67200000.0
2009-07-08 04:48:00,1.1648,1.1648,1.1648,1.1648,12800000.0
2009-07-08 04:49:00,1.1648,1.16495,1.16475,1.16495,25600000.0
2009-07-08 04:50:00,1.16495,1.16495,1.16495,1.16495,6400000.0
2009-07-08 04:51:00,1.16495,1.165,1.16495,1.165,30400000.0
2009-07-08 04:52:00,1.165,1.1653,1.1649,1.16495,36800000.0
2009-07-08 04:53:00,1.16495,1.16495,1.16495,1.16495,6400000.0
2009-07-08 04:54:00,1.16495,1.16495,1.16495,1.16495,9600000.0
2009-07-08 04:55:00,1.16495,1.16495,1.16495,1.16495,16000000.0
2009-07-08 04:56:00,1.16495,1.16495,1.16495,1.16495,12800000.0
2009-07-08 04:57:00,1.16495,1.16495,1.16495,1.16495,6400000.0
2009-07-08 04:58:00,1.16495,1.16525,1.16495,1.16515,70400000.0
2009-07-08 04:59:00,1.16515,1.16515,1.1647,1.1648,73600000.0
2009-07-08 05:00:00,1.1648,1.1648,1.16475,1.16475,115200000.0
2009-07-08 05:01:00,1.16475,1.1648,1.1646,1.1646,51600000.0
2009-07-08 05:02:00,1.16455,1.16455,1.16445,1.16445,90800001.0
2009-07-08 05:03:00,1.16455,1.16455,1.1645,1.1645,58200000.0
2009-07-08 05:04:00,1.1645,1.1645,1.1645,1.1645,53600000.0
2009-07-08 05:05:00,1.1645,1.1645,1.1645,1.1645,93200000.0
2009-07-08 05:06:00,1.16445,1.16455,1.16445,1.1645,98000000.0
2009-07-08 05:07:00,1.1645,1.1646,1.16375,1.16375,274400000.0
2009-07-08 05:08:00,1.1638,1.16385,1.1627,1.1627,363500000.0
2009-07-08 05:09:00,1.1628,1.16315,1.1628,1.16315,83600000.0
2009-07-08 05:10:00,1.16315,1.16325,1.16295,1.1631,336799999.0
2009-07-08 05:11:00,1.1631,1.16325,1.163,1.163,83200000.0
2009-07-08 05:12:00,1.1631,1.1633,1.16305,1.16305,9600000.0
2009-07-08 05:13:00,1.1631,1.16325,1.16305,1.16325,26600000.0
2009-07-08 05:14:00,1.16286,1.16305,1.16286,1.16303,90200003.0
2009-07-08 05:15:00,1.1632,1.16325,1.1632,1.16325,39800000.0
2009-07-08 05:16:00,1.1634,1.1637,1.16315,1.16325,101000000.0
2009-07-08 05:17:00,1.16325,1.16365,1.16315,1.1634,112600000.0
2009-07-08 05:18:00,1.1632,1.1633,1.16319,1.16328,40400000.0
2009-07-08 05:19:00,1.16335,1.16365,1.16315,1.1635,125600000.0
2009-07-08 05:20:00,1.1635,1.1635,1.1631,1.1632,64200000.0
2009-07-08 05:21:00,1.1632,1.1632,1.1632,1.1632,9800000.0
2009-07-08 05:22:00,1.1632,1.1632,1.1632,1.1632,24400000.0
2009-07-08 05:23:00,1.1632,1.1635,1.16315,1.1635,86800000.0
2009-07-08 05:24:00,1.16355,1.1636,1.16355,1.16355,15800000.0
2009-07-08 05:25:00,1.1635,1.1635,1.16315,1.1632,105799999.0
2009-07-08 05:26:00,1.16355,1.16355,1.16355,1.16355,3200000.0
2009-07-08 05:27:00,1.16345,1.1635,1.16345,1.1635,23600000.0
2009-07-08 05:28:00,1.16345,1.16345,1.16345,1.16345,11200000.0
2009-07-08 05:29:00,1.16345,1.16345,1.16345,1.16345,11200000.0
2009-07-08 05:30:00,1.16345,1.16345,1.16305,1.1631,141000000.0
2009-07-08 05:31:00,1.1631,1.1631,1.163,1.1631,53800000.0
2009-07-08 05:32:00,1.1631,1.1631,1.163,1.163,20200000.0
2009-07-08 05:33:00,1.1631,1.1631,1.163,1.163,16600000.0
2009-07-08 05:34:00,1.16315,1.1632,1.16295,1.16295,7800000.0
2009-07-08 05:35:00,1.16315,1.16325,1.16295,1.16325,70000000.0
2009-07-08 05:36:00,1.16305,1.16337,1.16272,1.16296,85400000.0
2009-07-08 05:37:00,1.16325,1.16325,1.16325,1.16325,23200000.0
2009-07-08 05:38:00,1.16319,1.16319,1.16299,1.16305,43200000.0
2009-07-08 05:39:00,1.1633,1.16345,1.1632,1.16345,101800000.0
2009-07-08 05:40:00,1.1633,1.1633,1.16262,1.16262,62800000.0
2009-07-08 05:41:00,1.1635,1.1635,1.16345,1.16345,30400000.0
2009-07-08 05:42:00,1.16338,1.16344,1.16336,1.16342,100799999.0
2009-07-08 05:43:00,1.16334,1.16337,1.16334,1.16337,21800000.0
2009-07-08 05:44:00,1.1635,1.1637,1.1635,1.1637,50600000.0
2009-07-08 05:45:00,1.1637,1.1637,1.16355,1.16355,50400000.0
2009-07-08 05:46:00,1.16355,1.16355,1.16355,1.16355,20000000.0
2009-07-08 05:47:00,1.16355,1.16355,1.16335,1.16335,17800000.0
2009-07-08 05:48:00,1.1634,1.16355,1.16315,1.16355,82800000.0
2009-07-08 05:49:00,1.16365,1.1638,1.16345,1.1635,65000000.0
2009-07-08 05:50:00,1.1635,1.16365,1.1635,1.16365,5400000.0
2009-07-08 05:51:00,1.1637,1.1637,1.16325,1.16335,66400000.0
2009-07-08 05:52:00,1.16335,1.1634,1.1633,1.1633,44400000.0
2009-07-08 05:53:00,1.1633,1.1633,1.1633,1.1633,40000000.0
2009-07-08 05:54:00,1.1633,1.1633,1.1633,1.1633,14400000.0
2009-07-08 05:55:00,1.16314,1.16332,1.16314,1.16331,212200000.0
2009-07-08 05:56:00,1.16375,1.16375,1.16375,1.16375,11200000.0
2009-07-08 05:57:00,1.16375,1.16375,1.16315,1.16345,56800000.0
2009-07-08 05:58:00,1.16345,1.1635,1.16345,1.1635,39600000.0
2009-07-08 05:59:00,1.16345,1.1637,1.1634,1.16355,28800000.0
2009-07-08 06:00:00,1.16355,1.16355,1.16355,1.16355,9600000.0
2009-07-08 06:01:00,1.16355,1.16355,1.16355,1.16355,14400000.0
2009-07-08 06:02:00,1.16355,1.16355,1.16355,1.16355,9600000.0
2009-07-08 06:03:00,1.16337,1.16353,1.16337,1.16351,522399999.0
2009-07-08 06:04:00,1.16342,1.16348,1.16328,1.1634,593400000.0
2009-07-08 06:05:00,1.16355,1.16355,1.16345,1.16345,56800000.0
2009-07-08 06:06:00,1.1635,1.1635,1.1635,1.1635,6400000.0
2009-07-08 06:07:00,1.1632,1.1632,1.1631,1.16315,76400000.0
2009-07-08 06:08:00,1.16315,1.1632,1.16315,1.16315,32600000.0
2009-07-08 06:09:00,1.1631,1.1631,1.1629,1.163,31800000.0
2009-07-08 06:10:00,1.1629,1.1631,1.1629,1.1629,57600000.0
2009-07-08 06:11:00,1.16305,1.1631,1.1629,1.16305,30400000.0
2009-07-08 06:12:00,1.1631,1.1632,1.1629,1.1632,80000000.0
2009-07-08 06:13:00,1.1632,1.1632,1.16315,1.16315,31600000.0
2009-07-08 06:14:00,1.1631,1.1633,1.163,1.1631,33800000.0
2009-07-08 06:15:00,1.16315,1.16325,1.1631,1.16325,23400000.0
2009-07-08 06:16:00,1.1632,1.1632,1.1632,1.1632,6000000.0
2009-07-08 06:17:00,1.1632,1.1632,1.1632,1.1632,12000000.0
2009-07-08 06:18:00,1.1632,1.1632,1.1632,1.1632,18000000.0
2009-07-08 06:19:00,1.1632,1.1632,1.1632,1.1632,18000000.0
2009-07-08 06:20:00,1.1632,1.1632,1.1632,1.1632,30000000.0
2009-07-08 06:21:00,1.1632,1.1632,1.16315,1.16315,24400000.0
2009-07-08 06:22:00,1.1631,1.1631,1.1631,1.1631,28000000.0
2009-07-08 06:23:00,1.1631,1.1631,1.1631,1.1631,30000000.0
2009-07-08 06:24:00,1.1631,1.1631,1.1631,1.1631,28000000.0
2009-07-08 06:25:00,1.1631,1.1632,1.1631,1.1631,16000000.0
2009-07-08 06:26:00,1.1632,1.1634,1.16315,1.16315,32400000.0
2009-07-08 06:27:00,1.16315,1.1634,1.1631,1.1631,23800000.0
2009-07-08 06:28:00,1.1631,1.1634,1.163,1.1631,50600000.0
2009-07-08 06:29:00,1.1631,1.1632,1.1631,1.1631,37200000.0
2009-07-08 06:30:00,1.1632,1.16335,1.1631,1.16335,26600000.0
2009-07-08 06:31:00,1.1635,1.1635,1.1631,1.16315,52200000.0
2009-07-08 06:32:00,1.16315,1.1632,1.1631,1.1631,36000000.0
2009-07-08 06:33:00,1.1631,1.1631,1.1631,1.1631,7000000.0
2009-07-08 06:34:00,1.1631,1.1631,1.1631,1.1631,12400000.0
2009-07-08 06:35:00,1.1631,1.1633,1.1631,1.1633,21400000.0
2009-07-08 06:36:00,1.1631,1.16345,1.1631,1.16345,95800000.0
2009-07-08 06:37:00,1.1631,1.1631,1.1631,1.1631,21200000.0
2009-07-08 06:38:00,1.1631,1.1631,1.163,1.163,32000000.0
2009-07-08 06:39:00,1.1631,1.1631,1.163,1.1631,41000000.0
2009-07-08 06:40:00,1.163,1.1631,1.163,1.1631,29000000.0
2009-07-08 06:41:00,1.163,1.1631,1.163,1.163,37000000.0
2009-07-08 06:42:00,1.163,1.1632,1.16295,1.1632,29600000.0
2009-07-08 06:43:00,1.1633,1.16345,1.1633,1.1633,22400000.0
2009-07-08 06:44:00,1.1633,1.1633,1.1633,1.1633,62400000.0
2009-07-08 06:45:00,1.1633,1.1633,1.1633,1.1633,9600000.0
2009-07-08 06:46:00,1.16308,1.16336,1.16308,1.16308,251000000.0
2009-07-08 06:47:00,1.1633,1.1633,1.1633,1.1633,19200000.0
2009-07-08 06:48:00,1.1633,1.1633,1.16265,1.1627,118600000.0
2009-07-08 06:49:00,1.16292,1.16292,1.16248,1.1626,304000003.0
2009-07-08 06:50:00,1.1627,1.1627,1.1618,1.16205,240400000.0
2009-07-08 06:51:00,1.16205,1.16205,1.16175,1.1618,50400000.0
2009-07-08 06:52:00,1.1618,1.1619,1.16155,1.1616,90600000.0
2009-07-08 06:53:00,1.1617,1.16215,1.16165,1.1618,164400000.0
2009-07-08 06:54:00,1.1618,1.16215,1.16155,1.16215,144400000.0
2009-07-08 06:55:00,1.16175,1.1623,1.16175,1.1623,21400000.0
2009-07-08 06:56:00,1.16215,1.1623,1.16205,1.16225,26200000.0
2009-07-08 06:57:00,1.1623,1.1623,1.1619,1.1622,25400000.0
2009-07-08 06:58:00,1.1623,1.1623,1.1619,1.1621,80800000.0
2009-07-08 06:59:00,1.1621,1.1627,1.16205,1.16205,120800000.0
2009-07-08 07:00:00,1.16205,1.16205,1.16205,1.16205,51200000.0
2009-07-08 07:01:00,1.16205,1.16205,1.16205,1.16205,119200000.0
2009-07-08 07:02:00,1.16205,1.16205,1.16205,1.16205,22400000.0
2009-07-08 07:03:00,1.16205,1.16205,1.162,1.16205,156800001.0
2009-07-08 07:04:00,1.162,1.162,1.162,1.162,102400003.0
2009-07-08 07:05:00,1.162,1.16255,1.162,1.16205,129600000.0
2009-07-08 07:06:00,1.16205,1.1621,1.162,1.162,90200000.0
2009-07-08 07:07:00,1.16235,1.16235,1.16235,1.16235,6400000.0
2009-07-08 07:08:00,1.1625,1.16255,1.1624,1.1625,30400000.0
2009-07-08 07:09:00,1.16205,1.16232,1.16203,1.16232,211200000.0
2009-07-08 07:10:00,1.16245,1.16245,1.1621,1.1623,59200000.0
2009-07-08 07:11:00,1.1624,1.1624,1.1624,1.1624,3200000.0
2009-07-08 07:12:00,1.16228,1.16233,1.16215,1.16215,316600000.0
2009-07-08 07:13:00,1.16232,1.16238,1.16232,1.16235,32400000.0
2009-07-08 07:14:00,1.1624,1.16245,1.1624,1.1624,58600000.0
2009-07-08 07:15:00,1.1624,1.16245,1.16215,1.16245,134200000.0
2009-07-08 07:16:00,1.16245,1.16245,1.16245,1.16245,9600000.0
2009-07-08 07:17:00,1.16255,1.16255,1.16255,1.16255,19200000.0
2009-07-08 07:18:00,1.16235,1.16243,1.16235,1.16235,143600002.0
2009-07-08 07:19:00,1.1625,1.1625,1.1625,1.1625,4800000.0
2009-07-08 07:20:00,1.16238,1.16252,1.16238,1.16249,217600000.0
2009-07-08 07:21:00,1.16255,1.16265,1.16255,1.16265,32000000.0
2009-07-08 07:22:00,1.16285,1.1629,1.16285,1.1629,15200000.0
2009-07-08 07:23:00,1.163,1.16335,1.163,1.16335,84800000.0
2009-07-08 07:24:00,1.16345,1.16345,1.1631,1.1631,34600000.0
2009-07-08 07:25:00,1.1632,1.1632,1.1632,1.1632,2000000.0
2009-07-08 07:26:00,1.16305,1.1634,1.16305,1.16305,19400000.0
2009-07-08 07:27:00,1.16315,1.16355,1.16315,1.1635,110800000.0
2009-07-08 07:28:00,1.1635,1.1635,1.16315,1.16315,80000000.0
2009-07-08 07:29:00,1.16315,1.16325,1.163,1.1632,112799999.0
2009-07-08 07:30:00,1.1632,1.16325,1.1632,1.16325,26600000.0
2009-07-08 07:31:00,1.16335,1.1635,1.16315,1.16325,160600000.0
2009-07-08 07:32:00,1.16335,1.16345,1.16305,1.1633,152200000.0
2009-07-08 07:33:00,1.16325,1.16375,1.16325,1.16375,48800000.0
2009-07-08 07:34:00,1.1638,1.16485,1.16375,1.16405,191300000.0
2009-07-08 07:35:00,1.1639,1.1648,1.16355,1.16415,336800000.0
2009-07-08 07:36:00,1.1643,1.16465,1.1641,1.1646,80600000.0
2009-07-08 07:37:00,1.1649,1.165,1.1643,1.1643,120400000.0
2009-07-08 07:38:00,1.1644,1.1644,1.1641,1.16425,45000000.0
2009-07-08 07:39:00,1.16435,1.16455,1.16435,1.16455,57600000.0
2009-07-08 07:40:00,1.16455,1.16455,1.164,1.164,51200000.0
2009-07-08 07:41:00,1.1641,1.1641,1.16405,1.16405,11200000.0
2009-07-08 07:42:00,1.16405,1.1641,1.16375,1.16375,78200000.0
2009-07-08 07:43:00,1.16395,1.1641,1.16395,1.1641,96600000.0
2009-07-08 07:44:00,1.1641,1.1642,1.1641,1.1641,52000000.0
2009-07-08 07:45:00,1.1641,1.1641,1.164,1.164,46800000.0
2009-07-08 07:46:00,1.164,1.16455,1.164,1.1642,153600000.0
2009-07-08 07:47:00,1.1643,1.1643,1.16425,1.16425,36800000.0
2009-07-08 07:48:00,1.16425,1.1643,1.16425,1.1643,39200000.0
2009-07-08 07:49:00,1.1643,1.1643,1.16425,1.16425,91000000.0
2009-07-08 07:50:00,1.1643,1.1643,1.1639,1.164,68200000.0
2009-07-08 07:51:00,1.16405,1.1642,1.1638,1.1641,134400000.0
2009-07-08 07:52:00,1.1641,1.1641,1.16405,1.16405,38400000.0
2009-07-08 07:53:00,1.16405,1.1641,1.16315,1.1635,108000000.0
2009-07-08 07:54:00,1.16345,1.16345,1.163,1.1633,87200000.0
2009-07-08 07:55:00,1.1634,1.1634,1.16335,1.16335,10200000.0
2009-07-08 07:56:00,1.16335,1.16335,1.16335,1.16335,2000000.0
2009-07-08 07:57:00,1.16335,1.16335,1.16245,1.16265,66200000.0
2009-07-08 07:58:00,1.1628,1.16335,1.1628,1.1632,192400000.0
2009-07-08 07:59:00,1.1632,1.1633,1.1632,1.1633,19200000.0
2009-07-08 08:00:00,1.1633,1.1633,1.1632,1.1632,175600000.0
2009-07-08 08:01:00,1.1632,1.1633,1.16315,1.1633,171000000.0
2009-07-08 08:02:00,1.1633,1.16375,1.16325,1.16325,165000000.0
2009-07-08 08:03:00,1.16325,1.16345,1.16315,1.1632,181600000.0
2009-07-08 08:04:00,1.16315,1.16315,1.1626,1.1627,127400000.0
2009-07-08 08:05:00,1.1627,1.1632,1.1625,1.1632,201599999.0
2009-07-08 08:06:00,1.16325,1.1646,1.16325,1.16455,297200000.0
2009-07-08 08:07:00,1.16465,1.1658,1.16395,1.16395,371800000.0
2009-07-08 08:08:00,1.16425,1.1656,1.16335,1.1636,675900002.0
2009-07-08 08:09:00,1.16355,1.1637,1.1631,1.1637,224400000.0
2009-07-08 08:10:00,1.1635,1.1637,1.16345,1.1635,164400000.0
2009-07-08 08:11:00,1.1635,1.16375,1.1633,1.16345,339600000.0
2009-07-08 08:12:00,1.16345,1.1636,1.16295,1.1634,204700000.0
2009-07-08 08:13:00,1.1635,1.1638,1.1634,1.1636,336800000.0
2009-07-08 08:14:00,1.1637,1.16415,1.1636,1.1636,223000000.0
2009-07-08 08:15:00,1.16365,1.164,1.1631,1.1632,275600000.0
2009-07-08 08:16:00,1.1632,1.1635,1.16305,1.1635,181800000.0
2009-07-08 08:17:00,1.1637,1.16435,1.1634,1.16435,285799999.0
2009-07-08 08:18:00,1.16445,1.16455,1.1641,1.1641,281200001.0
2009-07-08 08:19:00,1.16405,1.1641,1.16405,1.1641,51200000.0
2009-07-08 08:20:00,1.16405,1.16425,1.1639,1.16425,141600000.0
2009-07-08 08:21:00,1.16425,1.16435,1.16405,1.16405,118400000.0
2009-07-08 08:22:00,1.1642,1.165,1.1642,1.1647,69400000.0
2009-07-08 08:23:00,1.16495,1.165,1.1644,1.16465,85200000.0
2009-07-08 08:24:00,1.16445,1.1648,1.16445,1.1648,144800000.0
2009-07-08 08:25:00,1.16475,1.1648,1.1646,1.16465,59800000.0
2009-07-08 08:26:00,1.1646,1.16475,1.1645,1.16475,133600000.0
2009-07-08 08:27:00,1.1647,1.165,1.16355,1.16355,233600000.0
2009-07-08 08:28:00,1.16395,1.1642,1.16355,1.1637,93600000.0
2009-07-08 08:29:00,1.1637,1.16415,1.1637,1.1638,200800000.0
2009-07-08 08:30:00,1.16385,1.16415,1.1637,1.1641,61800000.0
2009-07-08 08:31:00,1.164,1.1644,1.164,1.16425,222600000.0
2009-07-08 08:32:00,1.16415,1.16445,1.1641,1.1644,27200000.0
2009-07-08 08:33:00,1.16445,1.16455,1.16435,1.16445,27200000.0
2009-07-08 08:34:00,1.1644,1.1644,1.1643,1.1643,38400000.0
2009-07-08 08:35:00,1.16435,1.1644,1.16425,1.16425,35200000.0
2009-07-08 08:36:00,1.16425,1.16425,1.1641,1.1641,113600000.0
2009-07-08 08:37:00,1.1641,1.1642,1.16405,1.1641,131200000.0
2009-07-08 08:38:00,1.16405,1.1641,1.16385,1.16385,86400000.0
2009-07-08 08:39:00,1.1638,1.1638,1.1636,1.16365,52800000.0
2009-07-08 08:40:00,1.16365,1.1637,1.163,1.16305,197400000.0
2009-07-08 08:41:00,1.16305,1.1636,1.1629,1.1636,642399999.0
2009-07-08 08:42:00,1.1636,1.1639,1.1635,1.16385,426100000.0
2009-07-08 08:43:00,1.16385,1.16385,1.1634,1.16375,206400000.0
2009-07-08 08:44:00,1.16375,1.164,1.1637,1.164,75200000.0
2009-07-08 08:45:00,1.16395,1.16395,1.16385,1.16395,72800000.0
2009-07-08 08:46:00,1.1639,1.16405,1.1637,1.16375,270400001.0
2009-07-08 08:47:00,1.1637,1.164,1.16315,1.16375,329599999.0
2009-07-08 08:48:00,1.16375,1.164,1.16375,1.164,92800000.0
2009-07-08 08:49:00,1.16385,1.16425,1.16385,1.16425,206200000.0
2009-07-08 08:50:00,1.16425,1.16425,1.1638,1.16395,402399999.0
2009-07-08 08:51:00,1.16405,1.1645,1.16405,1.1645,108200000.0
2009-07-08 08:52:00,1.1645,1.1645,1.16415,1.16415,87200000.0
2009-07-08 08:53:00,1.1643,1.1643,1.1643,1.1643,6400000.0
2009-07-08 08:54:00,1.1645,1.1645,1.1642,1.16425,36800000.0
2009-07-08 08:55:00,1.16425,1.16425,1.16365,1.1638,145200001.0
2009-07-08 08:56:00,1.16395,1.16415,1.16395,1.1641,19200000.0
2009-07-08 08:57:00,1.1641,1.1641,1.164,1.16405,80000000.0
2009-07-08 08:58:00,1.164,1.1641,1.16395,1.16405,81600000.0
2009-07-08 08:59:00,1.16405,1.1642,1.1639,1.1641,100000000.0
2009-07-08 09:00:00,1.1641,1.1641,1.1636,1.16365,250400000.0
2009-07-08 09:01:00,1.16365,1.16365,1.16365,1.16365,71200000.0
2009-07-08 09:02:00,1.16365,1.16365,1.16305,1.16305,228000000.0
2009-07-08 09:03:00,1.16305,1.16315,1.1629,1.16305,298400000.0
2009-07-08 09:04:00,1.16305,1.16325,1.16305,1.16325,156000000.0
2009-07-08 09:05:00,1.1632,1.16355,1.16315,1.1634,300200000.0
2009-07-08 09:06:00,1.1635,1.16385,1.1635,1.1637,132800000.0
2009-07-08 09:07:00,1.1637,1.1641,1.1636,1.16395,200199999.0
2009-07-08 09:08:00,1.164,1.16445,1.164,1.1644,269600000.0
2009-07-08 09:09:00,1.16435,1.16455,1.1641,1.1645,222399998.0
2009-07-08 09:10:00,1.1645,1.16455,1.16405,1.16425,291800000.0
2009-07-08 09:11:00,1.16425,1.1645,1.16405,1.1642,84000000.0
2009-07-08 09:12:00,1.1642,1.16455,1.1642,1.16455,126400001.0
2009-07-08 09:13:00,1.16455,1.16455,1.164,1.164,137400000.0
2009-07-08 09:14:00,1.16405,1.16415,1.16395,1.16395,362400000.0
2009-07-08 09:15:00,1.16395,1.16415,1.16375,1.16395,227800000.0
2009-07-08 09:16:00,1.16395,1.16395,1.16375,1.16385,139400000.0
2009-07-08 09:17:00,1.16395,1.16395,1.16385,1.16395,120200000.0
2009-07-08 09:18:00,1.16395,1.16395,1.1636,1.1636,130600000.0
2009-07-08 09:19:00,1.1636,1.1637,1.16345,1.1637,95400000.0
2009-07-08 09:20:00,1.16375,1.16395,1.1637,1.16375,124800000.0
2009-07-08 09:21:00,1.1637,1.16375,1.1636,1.16365,82400000.0
2009-07-08 09:22:00,1.1637,1.1637,1.1635,1.16365,77200000.0
2009-07-08 09:23:00,1.16365,1.16365,1.16345,1.16355,40000000.0
2009-07-08 09:24:00,1.16355,1.16365,1.16295,1.16295,284300000.0
2009-07-08 09:25:00,1.16305,1.1634,1.16285,1.16325,345800000.0
2009-07-08 09:26:00,1.16315,1.1632,1.1628,1.16295,357000000.0
2009-07-08 09:27:00,1.1629,1.1631,1.1628,1.1628,262599999.0
2009-07-08 09:28:00,1.16295,1.1631,1.16275,1.163,435599999.0
2009-07-08 09:29:00,1.16295,1.1637,1.1629,1.16365,320800000.0
2009-07-08 09:30:00,1.16365,1.16385,1.16345,1.16385,271300000.0
2009-07-08 09:31:00,1.1639,1.1639,1.16355,1.1638,140200000.0
2009-07-08 09:32:00,1.1638,1.16425,1.16375,1.16425,330199999.0
2009-07-08 09:33:00,1.1643,1.16455,1.164,1.164,277599999.0
2009-07-08 09:34:00,1.1643,1.16445,1.16385,1.1641,262000000.0
2009-07-08 09:35:00,1.16415,1.16435,1.1638,1.1639,165000000.0
2009-07-08 09:36:00,1.1639,1.1642,1.1639,1.1642,178400000.0
2009-07-08 09:37:00,1.16425,1.1647,1.16425,1.16465,158400001.0
2009-07-08 09:38:00,1.1647,1.1649,1.16465,1.1649,181000000.0
2009-07-08 09:39:00,1.1649,1.16535,1.1649,1.16515,244200000.0
2009-07-08 09:40:00,1.16525,1.1653,1.164,1.1641,224000000.0
2009-07-08 09:41:00,1.16415,1.1649,1.16415,1.1646,453400000.0
2009-07-08 09:42:00,1.16455,1.1648,1.1642,1.16445,341999999.0
2009-07-08 09:43:00,1.1644,1.16475,1.1643,1.16455,411400000.0
2009-07-08 09:44:00,1.1645,1.16465,1.16425,1.16435,198600000.0
2009-07-08 09:45:00,1.1643,1.1645,1.1643,1.16445,92800000.0
2009-07-08 09:46:00,1.1644,1.16445,1.16435,1.16435,98800000.0
2009-07-08 09:47:00,1.1644,1.16465,1.16425,1.16435,208600000.0
2009-07-08 09:48:00,1.16435,1.16485,1.16435,1.16465,187600000.0
2009-07-08 09:49:00,1.1648,1.1648,1.1644,1.1645,195800000.0
2009-07-08 09:50:00,1.16455,1.16505,1.1645,1.16465,155600000.0
2009-07-08 09:51:00,1.16455,1.165,1.16455,1.1649,94400000.0
2009-07-08 09:52:00,1.1649,1.1657,1.1649,1.16555,174000000.0
2009-07-08 09:53:00,1.1656,1.1656,1.1652,1.16535,120000000.0
2009-07-08 09:54:00,1.1654,1.16545,1.1653,1.1653,125600000.0
2009-07-08 09:55:00,1.1653,1.1656,1.1652,1.1655,182200000.0
2009-07-08 09:56:00,1.1655,1.1655,1.1654,1.16545,65600000.0
2009-07-08 09:57:00,1.16545,1.1655,1.1651,1.16515,177000000.0
2009-07-08 09:58:00,1.16515,1.1652,1.1645,1.16455,225800000.0
2009-07-08 09:59:00,1.1646,1.1652,1.16455,1.165,186000000.0
2009-07-08 10:00:00,1.16505,1.1655,1.1649,1.16505,304600000.0
2009-07-08 10:01:00,1.165,1.1653,1.165,1.16525,150000000.0
2009-07-08 10:02:00,1.16525,1.16525,1.16505,1.16505,86000000.0
2009-07-08 10:03:00,1.165,1.16525,1.16475,1.1652,352999999.0
2009-07-08 10:04:00,1.1652,1.16525,1.1651,1.16525,223400000.0
2009-07-08 10:05:00,1.16525,1.16535,1.16505,1.16505,366200000.0
2009-07-08 10:06:00,1.16525,1.16585,1.16525,1.1658,166999999.0
2009-07-08 10:07:00,1.16575,1.16585,1.1656,1.1657,172400001.0
2009-07-08 10:08:00,1.1657,1.16575,1.16525,1.1653,225000000.0
2009-07-08 10:09:00,1.1653,1.16555,1.1652,1.16535,143200000.0
2009-07-08 10:10:00,1.1653,1.1653,1.16465,1.1649,92200000.0
2009-07-08 10:11:00,1.16495,1.16535,1.16495,1.16535,122400000.0
2009-07-08 10:12:00,1.16525,1.1653,1.16495,1.1651,285200000.0
2009-07-08 10:13:00,1.16515,1.1653,1.16515,1.1653,254200000.0
2009-07-08 10:14:00,1.1653,1.1655,1.16525,1.1653,139400000.0
2009-07-08 10:15:00,1.1653,1.1657,1.1653,1.16555,102600000.0
2009-07-08 10:16:00,1.16555,1.16555,1.16525,1.16535,274200000.0
2009-07-08 10:17:00,1.1653,1.1655,1.1651,1.1651,242600000.0
2009-07-08 10:18:00,1.16505,1.1653,1.16505,1.16505,180000000.0
2009-07-08 10:19:00,1.1651,1.16555,1.1651,1.1652,151200000.0
2009-07-08 10:20:00,1.1652,1.1652,1.165,1.165,29400000.0
2009-07-08 10:21:00,1.16505,1.16525,1.16505,1.1652,104800000.0
2009-07-08 10:22:00,1.1653,1.16555,1.16515,1.1655,156400000.0
2009-07-08 10:23:00,1.1654,1.16575,1.16525,1.16565,116800000.0
2009-07-08 10:24:00,1.16575,1.16585,1.1654,1.16555,81600000.0
2009-07-08 10:25:00,1.1656,1.16575,1.16555,1.16565,178300000.0
2009-07-08 10:26:00,1.16565,1.16575,1.16525,1.16535,224400000.0
2009-07-08 10:27:00,1.16535,1.1657,1.16535,1.16555,251199998.0
2009-07-08 10:28:00,1.1656,1.16565,1.1652,1.1652,79600000.0
2009-07-08 10:29:00,1.16525,1.16525,1.165,1.16505,163200000.0
2009-07-08 10:30:00,1.16505,1.16535,1.1645,1.1645,599599997.0
2009-07-08 10:31:00,1.1645,1.1648,1.16445,1.16465,480600000.0
2009-07-08 10:32:00,1.16465,1.16465,1.1641,1.16415,291200000.0
2009-07-08 10:33:00,1.16415,1.1644,1.16415,1.1642,223000000.0
2009-07-08 10:34:00,1.1642,1.16465,1.1642,1.1645,238999998.0
2009-07-08 10:35:00,1.1644,1.1644,1.1641,1.16415,163200000.0
2009-07-08 10:36:00,1.1641,1.1641,1.16355,1.16365,324200000.0
2009-07-08 10:37:00,1.16365,1.16415,1.16355,1.1641,171400002.0
2009-07-08 10:38:00,1.16415,1.16415,1.16405,1.1641,81800000.0
2009-07-08 10:39:00,1.1641,1.1641,1.16365,1.1637,197800000.0
2009-07-08 10:40:00,1.1637,1.16425,1.16365,1.16425,121000000.0
2009-07-08 10:41:00,1.16425,1.1645,1.1642,1.1645,206599999.0
2009-07-08 10:42:00,1.1645,1.1647,1.1644,1.1644,110800001.0
2009-07-08 10:43:00,1.1644,1.1644,1.16415,1.1642,181000000.0
2009-07-08 10:44:00,1.1642,1.1644,1.16415,1.1644,80600000.0
2009-07-08 10:45:00,1.1644,1.1646,1.1644,1.1646,120000000.0
2009-07-08 10:46:00,1.1646,1.1646,1.16435,1.1644,98000000.0
2009-07-08 10:47:00,1.1644,1.1646,1.1644,1.1646,120800000.0
2009-07-08 10:48:00,1.1646,1.165,1.16455,1.165,85000000.0
2009-07-08 10:49:00,1.165,1.1655,1.16495,1.1655,325600001.0
2009-07-08 10:50:00,1.1655,1.16575,1.1655,1.1657,226000004.0
2009-07-08 10:51:00,1.16575,1.16575,1.16535,1.16545,100400000.0
2009-07-08 10:52:00,1.16545,1.1655,1.16515,1.16515,81200000.0
2009-07-08 10:53:00,1.1652,1.1656,1.16515,1.16535,112600000.0
2009-07-08 10:54:00,1.1654,1.1654,1.16515,1.16535,170199999.0
2009-07-08 10:55:00,1.1653,1.1655,1.1652,1.1654,149000000.0
2009-07-08 10:56:00,1.1654,1.16545,1.1649,1.165,182800000.0
2009-07-08 10:57:00,1.1649,1.1649,1.16435,1.1646,237200001.0
2009-07-08 10:58:00,1.16455,1.16465,1.1644,1.16465,88400000.0
2009-07-08 10:59:00,1.1646,1.16475,1.16445,1.1645,105600000.0
2009-07-08 11:00:00,1.1645,1.1647,1.1644,1.1646,170200000.0
2009-07-08 11:01:00,1.1646,1.1646,1.1642,1.16425,393000000.0
2009-07-08 11:02:00,1.16425,1.16445,1.16415,1.1644,421600000.0
2009-07-08 11:03:00,1.1644,1.165,1.1643,1.1649,264800000.0
2009-07-08 11:04:00,1.1649,1.1653,1.1649,1.16515,215000000.0
2009-07-08 11:05:00,1.16515,1.1654,1.1648,1.1649,206800000.0
2009-07-08 11:06:00,1.165,1.16525,1.1647,1.1647,165000000.0
2009-07-08 11:07:00,1.1647,1.1648,1.1642,1.1643,261400000.0
2009-07-08 11:08:00,1.1644,1.1645,1.16375,1.164,254800001.0
2009-07-08 11:09:00,1.16365,1.164,1.16365,1.16385,162600000.0
2009-07-08 11:10:00,1.16385,1.1639,1.1634,1.16365,240000001.0
2009-07-08 11:11:00,1.16355,1.1638,1.16345,1.16375,121200000.0
2009-07-08 11:12:00,1.1638,1.1638,1.1634,1.16355,207000000.0
2009-07-08 11:13:00,1.1637,1.16395,1.1632,1.1636,379000001.0
2009-07-08 11:14:00,1.1637,1.1637,1.1634,1.1636,136200000.0
2009-07-08 11:15:00,1.1636,1.16395,1.16355,1.16375,92400000.0
2009-07-08 11:16:00,1.1638,1.1639,1.16355,1.16375,114400000.0
2009-07-08 11:17:00,1.16375,1.1646,1.16375,1.16385,177400000.0
2009-07-08 11:18:00,1.16385,1.16385,1.1635,1.1636,193200000.0
2009-07-08 11:19:00,1.16375,1.16385,1.1636,1.1636,171000000.0
2009-07-08 11:20:00,1.1636,1.1638,1.1636,1.1637,87000000.0
2009-07-08 11:21:00,1.1638,1.1638,1.16325,1.1636,236800000.0
2009-07-08 11:22:00,1.1637,1.16375,1.16355,1.16355,64400001.0
2009-07-08 11:23:00,1.1636,1.1637,1.16335,1.16335,62200000.0
2009-07-08 11:24:00,1.16335,1.16335,1.16305,1.1631,131200000.0
2009-07-08 11:25:00,1.1631,1.1632,1.1629,1.163,339200000.0
2009-07-08 11:26:00,1.16305,1.1636,1.16305,1.1636,193200000.0
2009-07-08 11:27:00,1.1637,1.16385,1.16355,1.1637,163600000.0
2009-07-08 11:28:00,1.1637,1.1637,1.16355,1.1636,43600000.0
2009-07-08 11:29:00,1.1637,1.1638,1.16365,1.1638,110400000.0
2009-07-08 11:30:00,1.1638,1.16415,1.1638,1.16405,212200000.0
2009-07-08 11:31:00,1.1641,1.1642,1.1641,1.1642,212200003.0
2009-07-08 11:32:00,1.1642,1.16435,1.1641,1.16415,218400000.0
2009-07-08 11:33:00,1.1642,1.1642,1.16395,1.1641,223200000.0
2009-07-08 11:34:00,1.1641,1.1642,1.1641,1.1641,198000003.0
2009-07-08 11:35:00,1.1641,1.1641,1.16395,1.164,365600000.0
2009-07-08 11:36:00,1.16395,1.16415,1.16395,1.16415,91799999.0
2009-07-08 11:37:00,1.1642,1.1642,1.1641,1.1641,56000000.0
2009-07-08 11:38:00,1.1641,1.16415,1.16385,1.16395,160800000.0
2009-07-08 11:39:00,1.1639,1.16405,1.16375,1.16405,257200000.0
2009-07-08 11:40:00,1.164,1.164,1.16375,1.16375,280000003.0
2009-07-08 11:41:00,1.16375,1.16375,1.1634,1.1634,73400000.0
2009-07-08 11:42:00,1.16355,1.1636,1.1634,1.1634,25800000.0
2009-07-08 11:43:00,1.16345,1.16345,1.16335,1.1634,69200000.0
2009-07-08 11:44:00,1.1634,1.1636,1.16335,1.1635,49800000.0
2009-07-08 11:45:00,1.16345,1.1636,1.1633,1.1635,47400000.0
2009-07-08 11:46:00,1.16345,1.1636,1.16325,1.16325,118400000.0
2009-07-08 11:47:00,1.1633,1.1633,1.16305,1.1632,137199999.0
2009-07-08 11:48:00,1.1633,1.1639,1.16315,1.16385,76600000.0
2009-07-08 11:49:00,1.1638,1.1639,1.1636,1.16365,337399997.0
2009-07-08 11:50:00,1.1636,1.1637,1.1636,1.1637,63200000.0
2009-07-08 11:51:00,1.1637,1.16415,1.16365,1.1641,188400000.0
2009-07-08 11:52:00,1.1641,1.1642,1.16395,1.16395,166200000.0
2009-07-08 11:53:00,1.164,1.1641,1.16385,1.16385,126400000.0
2009-07-08 11:54:00,1.16385,1.1639,1.16385,1.16385,82600000.0
2009-07-08 11:55:00,1.1639,1.164,1.16385,1.164,42500000.0
2009-07-08 11:56:00,1.16375,1.16385,1.16375,1.1638,99600000.0
2009-07-08 11:57:00,1.16385,1.16395,1.1638,1.16395,100400000.0
2009-07-08 11:58:00,1.16395,1.16395,1.16355,1.16365,253000001.0
2009-07-08 11:59:00,1.16365,1.1637,1.1636,1.1636,186000000.0
2009-07-08 12:00:00,1.16355,1.16355,1.16325,1.1634,245200001.0
2009-07-08 12:01:00,1.16345,1.16355,1.16325,1.16345,291900000.0
2009-07-08 12:02:00,1.16345,1.16345,1.16325,1.1634,277000000.0
2009-07-08 12:03:00,1.1634,1.16375,1.16335,1.16375,391300004.0
2009-07-08 12:04:00,1.16375,1.1639,1.1632,1.1637,492700000.0
2009-07-08 12:05:00,1.16375,1.16405,1.1637,1.16405,161200000.0
2009-07-08 12:06:00,1.16415,1.1642,1.1639,1.16405,111200000.0
2009-07-08 12:07:00,1.1641,1.1641,1.1639,1.16395,108200000.0
2009-07-08 12:08:00,1.164,1.16415,1.164,1.16405,180000000.0
2009-07-08 12:09:00,1.164,1.16405,1.164,1.16405,17000000.0
2009-07-08 12:10:00,1.1641,1.1641,1.16405,1.16405,30800000.0
2009-07-08 12:11:00,1.16405,1.16405,1.16385,1.16395,90600000.0
2009-07-08 12:12:00,1.16395,1.164,1.16385,1.16395,140000000.0
2009-07-08 12:13:00,1.16351,1.16411,1.1633,1.16389,572400004.0
2009-07-08 12:14:00,1.16395,1.164,1.1636,1.1638,339200000.0
2009-07-08 12:15:00,1.1638,1.1638,1.16375,1.16375,144000002.0
2009-07-08 12:16:00,1.16375,1.16425,1.16375,1.16395,362800000.0
2009-07-08 12:17:00,1.16395,1.16445,1.16395,1.1643,307099999.0
2009-07-08 12:18:00,1.16435,1.1646,1.16435,1.1646,70400000.0
2009-07-08 12:19:00,1.1646,1.1649,1.16445,1.16485,134800000.0
2009-07-08 12:20:00,1.16485,1.16485,1.16455,1.16465,215400000.0
2009-07-08 12:21:00,1.16475,1.1649,1.16475,1.1649,115400000.0
2009-07-08 12:22:00,1.1649,1.1651,1.1648,1.16505,54600000.0
2009-07-08 12:23:00,1.16505,1.16515,1.16495,1.165,152600000.0
2009-07-08 12:24:00,1.16495,1.16505,1.16485,1.16485,147000000.0
2009-07-08 12:25:00,1.16485,1.165,1.1648,1.165,134199999.0
2009-07-08 12:26:00,1.165,1.1652,1.1645,1.16455,139800000.0
2009-07-08 12:27:00,1.16455,1.1651,1.16455,1.1651,61600000.0
2009-07-08 12:28:00,1.16505,1.1652,1.16505,1.1651,58800000.0
2009-07-08 12:29:00,1.16505,1.1651,1.1649,1.1649,28800000.0
2009-07-08 12:30:00,1.1649,1.1649,1.1646,1.16465,48200000.0
2009-07-08 12:31:00,1.1646,1.16465,1.1646,1.16465,13800000.0
2009-07-08 12:32:00,1.1646,1.16465,1.16455,1.16455,61600000.0
2009-07-08 12:33:00,1.1645,1.16465,1.1645,1.1646,60200000.0
2009-07-08 12:34:00,1.1647,1.16475,1.1646,1.1646,39400000.0
2009-07-08 12:35:00,1.1646,1.1658,1.1646,1.16565,150800000.0
2009-07-08 12:36:00,1.16565,1.16565,1.16535,1.1654,73800000.0
2009-07-08 12:37:00,1.1654,1.16575,1.16535,1.1657,209800000.0
2009-07-08 12:38:00,1.1657,1.1657,1.1655,1.1655,48200000.0
2009-07-08 12:39:00,1.16545,1.16555,1.1653,1.16555,90400000.0
2009-07-08 12:40:00,1.1654,1.1655,1.1653,1.1653,49000000.0
2009-07-08 12:41:00,1.1653,1.16575,1.1653,1.16575,195200000.0
2009-07-08 12:42:00,1.16585,1.1659,1.16575,1.1658,394000000.0
2009-07-08 12:43:00,1.1658,1.1658,1.1657,1.1658,209799999.0
2009-07-08 12:44:00,1.16575,1.16575,1.16565,1.16565,62200000.0
2009-07-08 12:45:00,1.16565,1.16605,1.1655,1.1659,335799999.0
2009-07-08 12:46:00,1.16585,1.1659,1.1657,1.1659,457599999.0
2009-07-08 12:47:00,1.1659,1.1659,1.16485,1.16485,776800003.0
2009-07-08 12:48:00,1.1648,1.1649,1.1648,1.1648,259000000.0
2009-07-08 12:49:00,1.1648,1.16515,1.1648,1.1651,207200001.0
2009-07-08 12:50:00,1.1651,1.16515,1.16505,1.16505,206800000.0
2009-07-08 12:51:00,1.1651,1.1652,1.165,1.16505,183800000.0
2009-07-08 12:52:00,1.16505,1.16565,1.16495,1.16565,596000003.0
2009-07-08 12:53:00,1.16565,1.16565,1.1655,1.1655,297399996.0
2009-07-08 12:54:00,1.1656,1.16565,1.1651,1.1652,365400003.0
2009-07-08 12:55:00,1.1652,1.1657,1.16505,1.1657,422400002.0
2009-07-08 12:56:00,1.1657,1.1657,1.1653,1.1653,62600000.0
2009-07-08 12:57:00,1.1653,1.16535,1.1652,1.1653,51600000.0
2009-07-08 12:58:00,1.16535,1.16535,1.16505,1.16515,169000001.0
2009-07-08 12:59:00,1.16515,1.16525,1.1651,1.16525,110800000.0
2009-07-08 13:00:00,1.1653,1.16545,1.165,1.165,464000000.0
2009-07-08 13:01:00,1.1651,1.1651,1.165,1.16505,22400000.0
2009-07-08 13:02:00,1.16515,1.1653,1.16475,1.16475,364600000.0
2009-07-08 13:03:00,1.16475,1.16475,1.16425,1.1643,145800000.0
2009-07-08 13:04:00,1.1643,1.1643,1.1641,1.16415,210000000.0
2009-07-08 13:05:00,1.16415,1.16415,1.16385,1.16385,130200000.0
2009-07-08 13:06:00,1.16385,1.1641,1.1638,1.1641,378199999.0
2009-07-08 13:07:00,1.1641,1.1644,1.1641,1.1644,134800000.0
2009-07-08 13:08:00,1.1644,1.16445,1.16405,1.16415,175799998.0
2009-07-08 13:09:00,1.16415,1.1642,1.16395,1.164,233799996.0
2009-07-08 13:10:00,1.164,1.1643,1.16395,1.1643,215599999.0
2009-07-08 13:11:00,1.1643,1.16435,1.1642,1.1643,137000000.0
2009-07-08 13:12:00,1.1643,1.1644,1.16415,1.1644,94800000.0
2009-07-08 13:13:00,1.1644,1.1645,1.1643,1.1645,45000000.0
2009-07-08 13:14:00,1.1645,1.1645,1.1645,1.1645,22400000.0
2009-07-08 13:15:00,1.1645,1.1646,1.1645,1.1646,58200000.0
2009-07-08 13:16:00,1.16465,1.16475,1.1646,1.16475,156000000.0
2009-07-08 13:17:00,1.1648,1.1649,1.1643,1.1643,191200000.0
2009-07-08 13:18:00,1.1643,1.16435,1.16405,1.16405,131000000.0
2009-07-08 13:19:00,1.16405,1.16415,1.16405,1.16415,10800000.0
2009-07-08 13:20:00,1.16415,1.1644,1.16415,1.1643,322000003.0
2009-07-08 13:21:00,1.16425,1.1643,1.16385,1.1639,354199999.0
2009-07-08 13:22:00,1.16385,1.16395,1.16365,1.16365,88800000.0
2009-07-08 13:23:00,1.16365,1.16375,1.16355,1.16355,152200000.0
2009-07-08 13:24:00,1.16355,1.1637,1.16355,1.1637,215200003.0
2009-07-08 13:25:00,1.1637,1.16385,1.16365,1.1638,413000000.0
2009-07-08 13:26:00,1.1638,1.16385,1.1636,1.1636,331200000.0
2009-07-08 13:27:00,1.1636,1.16405,1.1636,1.1639,262600000.0
2009-07-08 13:28:00,1.16385,1.164,1.16385,1.1639,239600001.0
2009-07-08 13:29:00,1.1639,1.16395,1.16375,1.16385,299600002.0
2009-07-08 13:30:00,1.1638,1.164,1.1638,1.1639,213000000.0
2009-07-08 13:31:00,1.1639,1.16405,1.1639,1.16405,38600000.0
2009-07-08 13:32:00,1.164,1.164,1.1639,1.1639,47200000.0
2009-07-08 13:33:00,1.164,1.1644,1.1639,1.1644,249600004.0
2009-07-08 13:34:00,1.1644,1.1649,1.1644,1.16455,210600000.0
2009-07-08 13:35:00,1.16455,1.16495,1.1645,1.16475,323800000.0
2009-07-08 13:36:00,1.16475,1.1648,1.1647,1.16475,103400000.0
2009-07-08 13:37:00,1.1648,1.1651,1.1648,1.16495,292600001.0
2009-07-08 13:38:00,1.1647,1.1652,1.1647,1.1651,156000000.0
2009-07-08 13:39:00,1.16505,1.1652,1.1648,1.16515,141400000.0
2009-07-08 13:40:00,1.16505,1.16505,1.16475,1.1649,67800001.0
2009-07-08 13:41:00,1.1649,1.16495,1.1649,1.16495,290400003.0
2009-07-08 13:42:00,1.16505,1.1652,1.16495,1.16505,164200001.0
2009-07-08 13:43:00,1.16505,1.1652,1.1649,1.165,231400002.0
2009-07-08 13:44:00,1.16505,1.1653,1.16505,1.1651,127600000.0
2009-07-08 13:45:00,1.1651,1.16515,1.1649,1.1651,358800002.0
2009-07-08 13:46:00,1.1651,1.1653,1.16505,1.1652,133800000.0
2009-07-08 13:47:00,1.1652,1.16555,1.1652,1.1653,144000000.0
2009-07-08 13:48:00,1.16525,1.16535,1.1652,1.16535,227800000.0
2009-07-08 13:49:00,1.16535,1.1656,1.1653,1.1655,186800001.0
2009-07-08 13:50:00,1.1655,1.1656,1.16525,1.16535,338200001.0
2009-07-08 13:51:00,1.16525,1.16535,1.16515,1.16535,281400004.0
2009-07-08 13:52:00,1.1653,1.1653,1.16525,1.16525,47600000.0
2009-07-08 13:53:00,1.1652,1.1653,1.16515,1.16515,295400001.0
2009-07-08 13:54:00,1.16515,1.16525,1.16495,1.16515,151800000.0
2009-07-08 13:55:00,1.16515,1.16555,1.1651,1.1655,295999999.0
2009-07-08 13:56:00,1.1655,1.1655,1.1653,1.1654,170000002.0
2009-07-08 13:57:00,1.1654,1.16555,1.1654,1.1655,59900000.0
2009-07-08 13:58:00,1.1655,1.1655,1.1653,1.1655,39800000.0
2009-07-08 13:59:00,1.1655,1.1655,1.1655,1.1655,8400000.0
2009-07-08 14:00:00,1.1657,1.16605,1.1656,1.16605,191800000.0
2009-07-08 14:01:00,1.1661,1.1663,1.16585,1.16605,288599999.0
2009-07-08 14:02:00,1.1661,1.1661,1.165,1.165,194200000.0
2009-07-08 14:03:00,1.165,1.1651,1.1649,1.1651,324599998.0
2009-07-08 14:04:00,1.165,1.16515,1.165,1.1651,274199999.0
2009-07-08 14:05:00,1.16505,1.16565,1.16505,1.16535,290800000.0
2009-07-08 14:06:00,1.16535,1.16555,1.16535,1.16555,95200000.0
2009-07-08 14:07:00,1.16545,1.1655,1.16535,1.16545,193999998.0
2009-07-08 14:08:00,1.16545,1.1655,1.16535,1.1655,205400001.0
2009-07-08 14:09:00,1.1656,1.1663,1.1656,1.166,321300001.0
2009-07-08 14:10:00,1.166,1.16625,1.16585,1.1661,476600002.0
2009-07-08 14:11:00,1.1661,1.16635,1.1656,1.1657,594700003.0
2009-07-08 14:12:00,1.16555,1.1659,1.16555,1.16585,269800000.0
2009-07-08 14:13:00,1.1659,1.1664,1.1659,1.166,270000000.0
2009-07-08 14:14:00,1.166,1.16625,1.1659,1.16615,404500000.0
2009-07-08 14:15:00,1.1662,1.1662,1.1657,1.1657,359599998.0
2009-07-08 14:16:00,1.16565,1.166,1.16565,1.1659,174199999.0
2009-07-08 14:17:00,1.1659,1.166,1.1657,1.1659,208800002.0
2009-07-08 14:18:00,1.16585,1.16595,1.16565,1.16575,404200000.0
2009-07-08 14:19:00,1.16585,1.16595,1.1657,1.16595,238999999.0
2009-07-08 14:20:00,1.16595,1.1662,1.1657,1.1662,429400003.0
2009-07-08 14:21:00,1.1662,1.1662,1.1657,1.16575,311799999.0
2009-07-08 14:22:00,1.16575,1.1659,1.1655,1.1656,218800000.0
2009-07-08 14:23:00,1.1656,1.1662,1.1656,1.166,247999999.0
2009-07-08 14:24:00,1.166,1.1662,1.16595,1.166,152600000.0
2009-07-08 14:25:00,1.166,1.166,1.16585,1.166,130600000.0
2009-07-08 14:26:00,1.166,1.166,1.1659,1.1659,129600000.0
2009-07-08 14:27:00,1.1659,1.1659,1.16565,1.1659,695599999.0
2009-07-08 14:28:00,1.1659,1.16605,1.1659,1.16595,521000001.0
2009-07-08 14:29:00,1.16595,1.1662,1.16595,1.1662,302200003.0
2009-07-08 14:30:00,1.166,1.16625,1.16595,1.1662,377999998.0
2009-07-08 14:31:00,1.1662,1.1663,1.1662,1.1663,85300000.0
2009-07-08 14:32:00,1.1663,1.16715,1.16625,1.16695,390400003.0
2009-07-08 14:33:00,1.1669,1.1669,1.1661,1.1666,821299992.0
2009-07-08 14:34:00,1.1666,1.1667,1.1664,1.1665,418199999.0
2009-07-08 14:35:00,1.1665,1.16685,1.1665,1.16665,366799998.0
2009-07-08 14:36:00,1.16665,1.1668,1.1664,1.16645,390600000.0
2009-07-08 14:37:00,1.16645,1.1666,1.1664,1.1666,411799998.0
2009-07-08 14:38:00,1.16655,1.1666,1.16655,1.1666,100599999.0
2009-07-08 14:39:00,1.16665,1.167,1.16655,1.1668,563400001.0
2009-07-08 14:40:00,1.1668,1.1668,1.1664,1.16655,316400000.0
2009-07-08 14:41:00,1.1666,1.16675,1.1665,1.1665,328200001.0
2009-07-08 14:42:00,1.1666,1.16665,1.166,1.1661,498600001.0
2009-07-08 14:43:00,1.1661,1.16615,1.1657,1.16585,407799999.0
2009-07-08 14:44:00,1.16585,1.16595,1.1657,1.1658,494600002.0
2009-07-08 14:45:00,1.1657,1.16595,1.16545,1.16595,435600001.0
2009-07-08 14:46:00,1.16595,1.16595,1.16555,1.16555,319200000.0
2009-07-08 14:47:00,1.16565,1.16585,1.1656,1.1656,396400002.0
2009-07-08 14:48:00,1.1657,1.16575,1.1655,1.1657,374800000.0
2009-07-08 14:49:00,1.1657,1.166,1.16565,1.16575,445200000.0
2009-07-08 14:50:00,1.1657,1.16615,1.1656,1.166,381400000.0
2009-07-08 14:51:00,1.166,1.16625,1.166,1.16615,560599995.0
2009-07-08 14:52:00,1.16615,1.16615,1.16545,1.16565,397500001.0
2009-07-08 14:53:00,1.16575,1.16575,1.1654,1.16555,284600000.0
2009-07-08 14:54:00,1.16555,1.1656,1.16535,1.16545,196000000.0
2009-07-08 14:55:00,1.16555,1.1657,1.1654,1.1657,281199998.0
2009-07-08 14:56:00,1.1658,1.1661,1.16575,1.1661,388199996.0
2009-07-08 14:57:00,1.1661,1.1661,1.1658,1.16585,528399993.0
2009-07-08 14:58:00,1.16595,1.166,1.1641,1.16445,774199997.0
2009-07-08 14:59:00,1.1645,1.1645,1.16405,1.16425,841400005.0
2009-07-08 15:00:00,1.16425,1.16425,1.16315,1.16325,1057600002.0
2009-07-08 15:01:00,1.16325,1.16335,1.16225,1.16245,882599999.0
2009-07-08 15:02:00,1.1625,1.16335,1.16235,1.163,318000001.0
2009-07-08 15:03:00,1.163,1.163,1.162,1.162,425400000.0
2009-07-08 15:04:00,1.16205,1.16215,1.1618,1.1619,448400001.0
2009-07-08 15:05:00,1.1619,1.16195,1.1609,1.161,535200003.0
2009-07-08 15:06:00,1.161,1.16145,1.1609,1.16145,306800000.0
2009-07-08 15:07:00,1.16145,1.1617,1.1614,1.16145,229400000.0
2009-07-08 15:08:00,1.16145,1.1618,1.1612,1.1617,434599999.0
2009-07-08 15:09:00,1.1618,1.1624,1.16165,1.16225,303500000.0
2009-07-08 15:10:00,1.16235,1.1628,1.16235,1.1626,433800000.0
2009-07-08 15:11:00,1.1626,1.1626,1.1619,1.1623,581600001.0
2009-07-08 15:12:00,1.16225,1.1624,1.16215,1.16225,339399998.0
2009-07-08 15:13:00,1.1623,1.1623,1.1619,1.16205,150200000.0
2009-07-08 15:14:00,1.16205,1.1623,1.16195,1.1621,478200000.0
2009-07-08 15:15:00,1.16205,1.16245,1.16205,1.1624,329800000.0
2009-07-08 15:16:00,1.16235,1.1625,1.1618,1.1618,514900000.0
2009-07-08 15:17:00,1.16185,1.16275,1.1618,1.16255,227400000.0
2009-07-08 15:18:00,1.1625,1.16265,1.1623,1.1626,318200000.0
2009-07-08 15:19:00,1.1626,1.1626,1.16175,1.16175,331400000.0
2009-07-08 15:20:00,1.1619,1.16205,1.16165,1.16205,492600000.0
2009-07-08 15:21:00,1.16205,1.16205,1.1613,1.16135,365400000.0
2009-07-08 15:22:00,1.16135,1.16135,1.1605,1.1605,488100002.0
2009-07-08 15:23:00,1.16065,1.16145,1.1606,1.16145,303000000.0
2009-07-08 15:24:00,1.16135,1.16135,1.1609,1.1611,505600000.0
2009-07-08 15:25:00,1.1611,1.1614,1.16105,1.16125,665399998.0
2009-07-08 15:26:00,1.16135,1.1615,1.1612,1.16135,455400000.0
2009-07-08 15:27:00,1.16135,1.1614,1.16115,1.1613,280600003.0
2009-07-08 15:28:00,1.16125,1.1615,1.16115,1.16115,546400002.0
2009-07-08 15:29:00,1.16115,1.1612,1.1609,1.16105,674200001.0
2009-07-08 15:30:00,1.1612,1.1615,1.16115,1.1614,676600001.0
2009-07-08 15:31:00,1.1614,1.16175,1.1614,1.16155,642800001.0
2009-07-08 15:32:00,1.1616,1.1616,1.16065,1.1609,828800000.0
2009-07-08 15:33:00,1.16095,1.16185,1.1609,1.1618,237800000.0
2009-07-08 15:34:00,1.1618,1.1619,1.16135,1.16185,555900005.0
2009-07-08 15:35:00,1.16185,1.16205,1.1607,1.1607,1181400005.0
2009-07-08 15:36:00,1.1607,1.1609,1.1605,1.16085,737550002.0
2009-07-08 15:37:00,1.1609,1.16155,1.1609,1.16155,309500001.0
2009-07-08 15:38:00,1.1616,1.16215,1.1615,1.1621,325000004.0
2009-07-08 15:39:00,1.16205,1.1623,1.1618,1.16215,215400001.0
2009-07-08 15:40:00,1.16205,1.1623,1.1618,1.16225,166000000.0
2009-07-08 15:41:00,1.1623,1.16235,1.1619,1.16195,504999994.0
2009-07-08 15:42:00,1.16195,1.16195,1.16155,1.16165,1376200004.0
2009-07-08 15:43:00,1.1616,1.1621,1.16145,1.1621,749400000.0
2009-07-08 15:44:00,1.1621,1.1621,1.16155,1.1618,963000006.0
2009-07-08 15:45:00,1.1618,1.1619,1.161,1.16105,539800000.0
2009-07-08 15:46:00,1.16105,1.16125,1.16065,1.1609,445200001.0
2009-07-08 15:47:00,1.1609,1.16105,1.1605,1.16095,517200000.0
2009-07-08 15:48:00,1.16095,1.1611,1.16095,1.1611,637199996.0
2009-07-08 15:49:00,1.16115,1.16125,1.161,1.161,589200001.0
2009-07-08 15:50:00,1.161,1.161,1.16015,1.16025,472799998.0
2009-07-08 15:51:00,1.1602,1.1608,1.16015,1.1608,664400007.0
2009-07-08 15:52:00,1.1608,1.16145,1.16075,1.16115,595400002.0
2009-07-08 15:53:00,1.1612,1.1615,1.16105,1.1613,1156600001.0
2009-07-08 15:54:00,1.16135,1.16135,1.161,1.1612,596999995.0
2009-07-08 15:55:00,1.1611,1.1614,1.1609,1.1613,512400001.0
2009-07-08 15:56:00,1.1613,1.16155,1.16105,1.16105,437800007.0
2009-07-08 15:57:00,1.16105,1.1615,1.16105,1.1614,581899993.0
2009-07-08 15:58:00,1.1614,1.16155,1.16115,1.16115,531300002.0
2009-07-08 15:59:00,1.16115,1.1619,1.16115,1.1617,303600001.0
2009-07-08 16:00:00,1.16175,1.1618,1.1614,1.1614,631499998.0
2009-07-08 16:01:00,1.1614,1.16165,1.1612,1.16155,620300001.0
2009-07-08 16:02:00,1.16155,1.16165,1.16095,1.16105,1218699998.0
2009-07-08 16:03:00,1.16105,1.16135,1.16105,1.16135,556000004.0
2009-07-08 16:04:00,1.16135,1.16135,1.1604,1.161,628200005.0
2009-07-08 16:05:00,1.161,1.16105,1.16045,1.16045,422800000.0
2009-07-08 16:06:00,1.16045,1.1607,1.15985,1.1607,651400003.0
2009-07-08 16:07:00,1.16075,1.16085,1.1605,1.1605,368800001.0
2009-07-08 16:08:00,1.16045,1.161,1.16045,1.1609,167600000.0
2009-07-08 16:09:00,1.1609,1.1612,1.16075,1.16105,484500001.0
2009-07-08 16:10:00,1.16105,1.16115,1.16045,1.1606,471400000.0
2009-07-08 16:11:00,1.16075,1.16145,1.1607,1.1612,746000003.0
2009-07-08 16:12:00,1.16115,1.1614,1.16105,1.16115,552000001.0
2009-07-08 16:13:00,1.16115,1.16125,1.1608,1.1611,596800004.0
2009-07-08 16:14:00,1.16105,1.1613,1.1607,1.1613,437000001.0
2009-07-08 16:15:00,1.16135,1.1615,1.1613,1.16135,321400000.0
2009-07-08 16:16:00,1.16135,1.1614,1.1608,1.16085,492400000.0
2009-07-08 16:17:00,1.1608,1.16095,1.16025,1.1603,422400004.0
2009-07-08 16:18:00,1.1603,1.1605,1.16015,1.16045,828800001.0
2009-07-08 16:19:00,1.16045,1.1615,1.16045,1.1607,702600000.0
2009-07-08 16:20:00,1.1607,1.1611,1.16025,1.16085,698400002.0
2009-07-08 16:21:00,1.16085,1.16095,1.1603,1.1603,392399999.0
2009-07-08 16:22:00,1.16035,1.1604,1.15925,1.15935,972899997.0
2009-07-08 16:23:00,1.15925,1.1594,1.15865,1.15885,583200003.0
2009-07-08 16:24:00,1.15895,1.16005,1.15895,1.15965,1181400000.0
2009-07-08 16:25:00,1.15965,1.15995,1.15925,1.1593,296000001.0
2009-07-08 16:26:00,1.1593,1.1602,1.1593,1.1601,372000000.0
2009-07-08 16:27:00,1.16015,1.1605,1.1601,1.16025,317599999.0
2009-07-08 16:28:00,1.16025,1.16045,1.15985,1.16035,333200000.0
2009-07-08 16:29:00,1.1604,1.1607,1.16035,1.1605,214399999.0
2009-07-08 16:30:00,1.1606,1.1617,1.1606,1.1617,677800007.0
2009-07-08 16:31:00,1.1617,1.1621,1.1617,1.16195,720599997.0
2009-07-08 16:32:00,1.1619,1.16235,1.1613,1.1616,611999999.0
2009-07-08 16:33:00,1.1616,1.1617,1.16125,1.16125,769800003.0
2009-07-08 16:34:00,1.1616,1.1619,1.16125,1.1619,593400007.0
2009-07-08 16:35:00,1.1619,1.1624,1.1617,1.16225,546800005.0
2009-07-08 16:36:00,1.1624,1.1625,1.1622,1.1623,757199990.0
2009-07-08 16:37:00,1.1625,1.1625,1.16175,1.16175,838600009.0
2009-07-08 16:38:00,1.1618,1.16225,1.1618,1.16225,1072400004.0
2009-07-08 16:39:00,1.1623,1.1624,1.16195,1.16195,720799999.0
2009-07-08 16:40:00,1.162,1.16235,1.16195,1.1622,903200001.0
2009-07-08 16:41:00,1.1622,1.1624,1.1619,1.1619,506000003.0
2009-07-08 16:42:00,1.1619,1.16205,1.1617,1.1617,480399999.0
2009-07-08 16:43:00,1.1617,1.1617,1.161,1.161,643400005.0
2009-07-08 16:44:00,1.16105,1.1611,1.16065,1.1607,236400000.0
2009-07-08 16:45:00,1.16065,1.16075,1.1602,1.16065,272000003.0
2009-07-08 16:46:00,1.16065,1.161,1.16015,1.16035,292700000.0
2009-07-08 16:47:00,1.16025,1.16065,1.1602,1.1605,312000000.0
2009-07-08 16:48:00,1.16045,1.16055,1.16005,1.1601,162400000.0
2009-07-08 16:49:00,1.16005,1.1602,1.15985,1.1601,508799995.0
2009-07-08 16:50:00,1.1602,1.1607,1.1602,1.1603,760599997.0
2009-07-08 16:51:00,1.1603,1.16035,1.1598,1.16035,383799999.0
2009-07-08 16:52:00,1.16035,1.16035,1.16,1.16015,463599999.0
2009-07-08 16:53:00,1.1601,1.1604,1.15995,1.15995,735999999.0
2009-07-08 16:54:00,1.16,1.1606,1.16,1.16055,767499991.0
2009-07-08 16:55:00,1.1606,1.1612,1.1606,1.161,673200000.0
2009-07-08 16:56:00,1.161,1.1618,1.16095,1.1618,668599999.0
2009-07-08 16:57:00,1.1618,1.16205,1.16145,1.1615,787200004.0
2009-07-08 16:58:00,1.16145,1.16195,1.16145,1.16165,304800000.0
2009-07-08 16:59:00,1.16175,1.16185,1.1612,1.16135,696399996.0
2009-07-08 17:00:00,1.16135,1.16165,1.16105,1.1614,865400000.0
2009-07-08 17:01:00,1.16145,1.16155,1.1611,1.1614,1242000013.0
2009-07-08 17:02:00,1.1614,1.16205,1.1613,1.16205,1549800000.0
2009-07-08 17:03:00,1.1621,1.16235,1.1618,1.16225,722699993.0
2009-07-08 17:04:00,1.16235,1.1624,1.16195,1.1621,398899999.0
2009-07-08 17:05:00,1.16225,1.1624,1.16215,1.1623,845400002.0
2009-07-08 17:06:00,1.1623,1.1625,1.1622,1.1624,563999995.0
2009-07-08 17:07:00,1.1624,1.1633,1.1624,1.1633,494399997.0
2009-07-08 17:08:00,1.16325,1.1636,1.1623,1.1626,703500000.0
2009-07-08 17:09:00,1.1625,1.16275,1.16195,1.16275,470200000.0
2009-07-08 17:10:00,1.1627,1.16285,1.1622,1.16235,473000000.0
2009-07-08 17:11:00,1.16245,1.16275,1.16235,1.1626,569599998.0
2009-07-08 17:12:00,1.1626,1.1626,1.16215,1.16245,600999991.0
2009-07-08 17:13:00,1.16245,1.16285,1.1621,1.1628,625199999.0
2009-07-08 17:14:00,1.1628,1.16325,1.16275,1.16325,561999997.0
2009-07-08 17:15:00,1.16325,1.16455,1.16315,1.1645,711800000.0
2009-07-08 17:16:00,1.1645,1.1653,1.16405,1.16425,1271400002.0
2009-07-08 17:17:00,1.16425,1.16425,1.1636,1.16395,312500000.0
2009-07-08 17:18:00,1.16395,1.1644,1.16365,1.16405,369000000.0
2009-07-08 17:19:00,1.1641,1.16415,1.16335,1.1637,887800005.0
2009-07-08 17:20:00,1.1637,1.1643,1.1637,1.1643,751399993.0
2009-07-08 17:21:00,1.16435,1.165,1.16435,1.165,898199996.0
2009-07-08 17:22:00,1.165,1.16545,1.1647,1.1653,1220399994.0
2009-07-08 17:23:00,1.1653,1.16575,1.1652,1.1653,608499999.0
2009-07-08 17:24:00,1.16535,1.1658,1.165,1.1651,711100005.0
2009-07-08 17:25:00,1.1651,1.1653,1.16485,1.165,388000000.0
2009-07-08 17:26:00,1.165,1.1657,1.165,1.1651,300999999.0
2009-07-08 17:27:00,1.1652,1.1653,1.16495,1.1653,555000000.0
2009-07-08 17:28:00,1.1653,1.1656,1.1651,1.1653,691600001.0
2009-07-08 17:29:00,1.1653,1.1654,1.1649,1.1652,607800001.0
2009-07-08 17:30:00,1.16525,1.1653,1.1649,1.1652,721600000.0
2009-07-08 17:31:00,1.1652,1.1654,1.16465,1.1647,799200000.0
2009-07-08 17:32:00,1.1647,1.1649,1.16425,1.1649,478800000.0
2009-07-08 17:33:00,1.16495,1.1655,1.1647,1.1653,436600000.0
2009-07-08 17:34:00,1.1653,1.1654,1.1645,1.1648,551600002.0
2009-07-08 17:35:00,1.16485,1.1649,1.16455,1.16455,611400001.0
2009-07-08 17:36:00,1.16435,1.1645,1.16405,1.16405,610600002.0
2009-07-08 17:37:00,1.16405,1.1642,1.16385,1.16395,696000000.0
2009-07-08 17:38:00,1.16395,1.1641,1.16265,1.1631,1083899999.0
2009-07-08 17:39:00,1.1631,1.16405,1.1631,1.16405,623800001.0
2009-07-08 17:40:00,1.1642,1.1642,1.1633,1.16345,193800000.0
2009-07-08 17:41:00,1.16325,1.1637,1.1632,1.16355,376399999.0
2009-07-08 17:42:00,1.16365,1.16395,1.16345,1.16375,343800000.0
2009-07-08 17:43:00,1.16375,1.16375,1.1632,1.16335,481000000.0
2009-07-08 17:44:00,1.16335,1.1636,1.16315,1.16315,286200000.0
2009-07-08 17:45:00,1.16315,1.16345,1.1629,1.1629,1060200000.0
2009-07-08 17:46:00,1.16295,1.16315,1.16285,1.163,401800000.0
2009-07-08 17:47:00,1.163,1.1634,1.16295,1.1633,787999999.0
2009-07-08 17:48:00,1.1632,1.16425,1.1632,1.1642,930400010.0
2009-07-08 17:49:00,1.1642,1.1642,1.1637,1.1638,873599994.0
2009-07-08 17:50:00,1.1638,1.1645,1.16375,1.1645,580600002.0
2009-07-08 17:51:00,1.1645,1.16465,1.1642,1.1646,728800002.0
2009-07-08 17:52:00,1.16445,1.16485,1.1643,1.16445,827399998.0
2009-07-08 17:53:00,1.16455,1.1653,1.1644,1.1653,743000001.0
2009-07-08 17:54:00,1.1653,1.1657,1.1653,1.16535,383800000.0
2009-07-08 17:55:00,1.1653,1.1653,1.1649,1.1653,569399998.0
2009-07-08 17:56:00,1.1653,1.16585,1.1653,1.16585,388200000.0
2009-07-08 17:57:00,1.16585,1.16605,1.1646,1.16485,966000002.0
2009-07-08 17:58:00,1.16485,1.16525,1.16485,1.16505,492600000.0
2009-07-08 17:59:00,1.16505,1.16565,1.1649,1.165,531400000.0
2009-07-08 18:00:00,1.16505,1.16595,1.16495,1.16585,626599999.0
2009-07-08 18:01:00,1.16585,1.1662,1.1657,1.16585,1092200003.0
2009-07-08 18:02:00,1.16585,1.1661,1.16545,1.1661,444600001.0
2009-07-08 18:03:00,1.1661,1.16635,1.16565,1.16635,468400001.0
2009-07-08 18:04:00,1.16625,1.16635,1.1657,1.1658,279000000.0
2009-07-08 18:05:00,1.1658,1.1659,1.1655,1.1656,303800000.0
2009-07-08 18:06:00,1.1656,1.1656,1.16525,1.1653,360000000.0
2009-07-08 18:07:00,1.1653,1.16545,1.16495,1.1652,621999993.0
2009-07-08 18:08:00,1.16515,1.16555,1.1649,1.1653,358600000.0
2009-07-08 18:09:00,1.1654,1.16565,1.16505,1.16565,413600001.0
2009-07-08 18:10:00,1.16565,1.1661,1.1656,1.1661,256000000.0
2009-07-08 18:11:00,1.1661,1.1667,1.16605,1.1665,544800000.0
2009-07-08 18:12:00,1.1665,1.1669,1.1665,1.1667,247000000.0
2009-07-08 18:13:00,1.1667,1.16705,1.1655,1.1655,665500000.0
2009-07-08 18:14:00,1.16575,1.16605,1.1654,1.16575,570000000.0
2009-07-08 18:15:00,1.1658,1.1662,1.1658,1.16595,264600000.0
2009-07-08 18:16:00,1.16595,1.16615,1.16555,1.16585,935200003.0
2009-07-08 18:17:00,1.1658,1.1664,1.1657,1.16635,558200000.0
2009-07-08 18:18:00,1.16635,1.16675,1.16605,1.1667,504400000.0
2009-07-08 18:19:00,1.1667,1.16695,1.1664,1.1665,450399999.0
2009-07-08 18:20:00,1.1663,1.16695,1.16615,1.1667,454400001.0
2009-07-08 18:21:00,1.16675,1.16715,1.1666,1.16715,258000000.0
2009-07-08 18:22:00,1.16725,1.1675,1.167,1.1674,732800002.0
2009-07-08 18:23:00,1.1674,1.16785,1.1674,1.1677,896400001.0
2009-07-08 18:24:00,1.1677,1.1678,1.16715,1.16735,420200000.0
2009-07-08 18:25:00,1.16735,1.1675,1.16725,1.1673,738599993.0
2009-07-08 18:26:00,1.1673,1.16745,1.1673,1.16745,613699997.0
2009-07-08 18:27:00,1.16745,1.1677,1.1674,1.1676,178400002.0
2009-07-08 18:28:00,1.1677,1.16835,1.1677,1.16835,502800000.0
2009-07-08 18:29:00,1.16835,1.16835,1.16785,1.1681,491400000.0
2009-07-08 18:30:00,1.16815,1.16995,1.16805,1.1697,899199997.0
2009-07-08 18:31:00,1.1696,1.1696,1.16855,1.16875,615099998.0
2009-07-08 18:32:00,1.1687,1.16905,1.16855,1.16895,590800001.0
2009-07-08 18:33:00,1.16885,1.16885,1.16835,1.16865,560600000.0
2009-07-08 18:34:00,1.1687,1.1687,1.16765,1.16765,604100003.0
2009-07-08 18:35:00,1.1677,1.1684,1.1675,1.1684,254200000.0
2009-07-08 18:36:00,1.1684,1.1693,1.1684,1.16925,509200000.0
2009-07-08 18:37:00,1.1692,1.1697,1.16915,1.16925,501800000.0
2009-07-08 18:38:00,1.1692,1.1695,1.1691,1.16945,284400000.0
2009-07-08 18:39:00,1.16945,1.1696,1.169,1.16915,245400000.0
2009-07-08 18:40:00,1.16895,1.16925,1.16895,1.169,528599999.0
2009-07-08 18:41:00,1.169,1.169,1.16815,1.16825,301399999.0
2009-07-08 18:42:00,1.16825,1.1685,1.16825,1.1685,207400000.0
2009-07-08 18:43:00,1.1685,1.1688,1.1683,1.16875,425400000.0
2009-07-08 18:44:00,1.1688,1.16915,1.1688,1.16915,453400000.0
2009-07-08 18:45:00,1.16915,1.16925,1.16825,1.16825,804800002.0
2009-07-08 18:46:00,1.16825,1.1685,1.1682,1.1685,488200001.0
2009-07-08 18:47:00,1.1685,1.16915,1.16845,1.16915,330000000.0
2009-07-08 18:48:00,1.16915,1.1694,1.16875,1.1693,471000002.0
2009-07-08 18:49:00,1.169,1.16925,1.1688,1.16895,529400001.0
2009-07-08 18:50:00,1.1689,1.16895,1.16865,1.16875,162700000.0
2009-07-08 18:51:00,1.1685,1.16855,1.16845,1.1685,225400001.0
2009-07-08 18:52:00,1.1687,1.1688,1.1685,1.1686,189200000.0
2009-07-08 18:53:00,1.1686,1.16905,1.16845,1.16905,431799996.0
2009-07-08 18:54:00,1.1691,1.1691,1.16875,1.1688,261599999.0
2009-07-08 18:55:00,1.16875,1.1689,1.1685,1.16885,334000000.0
2009-07-08 18:56:00,1.1689,1.1693,1.16875,1.16915,423600001.0
2009-07-08 18:57:00,1.1692,1.16975,1.1692,1.16965,1165200011.0
2009-07-08 18:58:00,1.16965,1.17045,1.16955,1.17045,393599998.0
2009-07-08 18:59:00,1.17045,1.1709,1.17045,1.1708,555200000.0
2009-07-08 19:00:00,1.17075,1.1715,1.17075,1.17135,520999997.0
2009-07-08 19:01:00,1.17135,1.1719,1.1708,1.1708,748600000.0
2009-07-08 19:02:00,1.1708,1.17175,1.17075,1.1708,557399999.0
2009-07-08 19:03:00,1.1708,1.1715,1.1702,1.1715,370000000.0
2009-07-08 19:04:00,1.1714,1.1714,1.1704,1.1707,660200001.0
2009-07-08 19:05:00,1.1707,1.1707,1.1701,1.1703,287200001.0
2009-07-08 19:06:00,1.17025,1.1705,1.1701,1.17015,326400000.0
2009-07-08 19:07:00,1.1702,1.1702,1.1696,1.1699,1485600006.0
2009-07-08 19:08:00,1.16985,1.1699,1.169,1.16905,492600003.0
2009-07-08 19:09:00,1.169,1.1695,1.1689,1.1695,303200000.0
2009-07-08 19:10:00,1.16955,1.17,1.1695,1.1699,256800000.0
2009-07-08 19:11:00,1.1697,1.17,1.1696,1.1698,301000000.0
2009-07-08 19:12:00,1.16975,1.1699,1.16955,1.1698,633799999.0
2009-07-08 19:13:00,1.1698,1.1699,1.16915,1.16925,516600005.0
2009-07-08 19:14:00,1.16915,1.16915,1.16855,1.1689,995800002.0
2009-07-08 19:15:00,1.169,1.169,1.1682,1.1682,451199998.0
2009-07-08 19:16:00,1.1682,1.1689,1.1679,1.1684,363400000.0
2009-07-08 19:17:00,1.16845,1.16865,1.16835,1.16845,159000000.0
2009-07-08 19:18:00,1.16845,1.1689,1.16845,1.1686,1050400010.0
2009-07-08 19:19:00,1.1686,1.16925,1.16855,1.1692,678200010.0
2009-07-08 19:20:00,1.16925,1.16925,1.1688,1.169,436399998.0
2009-07-08 19:21:00,1.169,1.169,1.1685,1.16895,631199996.0
2009-07-08 19:22:00,1.16905,1.1695,1.16895,1.1693,250800000.0
2009-07-08 19:23:00,1.16935,1.1696,1.1693,1.1693,236599999.0
2009-07-08 19:24:00,1.16945,1.1697,1.16875,1.1689,808399996.0
2009-07-08 19:25:00,1.16885,1.1689,1.16795,1.1681,197200000.0
2009-07-08 19:26:00,1.168,1.16855,1.16795,1.16835,219200000.0
2009-07-08 19:27:00,1.1683,1.1684,1.16805,1.1684,235800000.0
2009-07-08 19:28:00,1.16845,1.1685,1.16775,1.16795,761400000.0
2009-07-08 19:29:00,1.16805,1.1682,1.16765,1.1677,551400000.0
2009-07-08 19:30:00,1.16775,1.16805,1.16765,1.16785,510800001.0
2009-07-08 19:31:00,1.16795,1.16815,1.16795,1.1681,474800001.0
2009-07-08 19:32:00,1.1681,1.1681,1.1674,1.1675,193800000.0
2009-07-08 19:33:00,1.16755,1.1681,1.16745,1.1681,351600001.0
2009-07-08 19:34:00,1.1682,1.1683,1.16775,1.1681,786400000.0
2009-07-08 19:35:00,1.1681,1.1686,1.1681,1.1686,276599999.0
2009-07-08 19:36:00,1.16875,1.16905,1.1686,1.169,229400004.0
2009-07-08 19:37:00,1.16905,1.16905,1.16875,1.1688,1248400000.0
2009-07-08 19:38:00,1.1688,1.16965,1.1688,1.16965,418600001.0
2009-07-08 19:39:00,1.1697,1.1697,1.1679,1.16825,491400002.0
2009-07-08 19:40:00,1.16815,1.16835,1.16785,1.1679,414700000.0
2009-07-08 19:41:00,1.16805,1.1683,1.16795,1.1682,337200003.0
2009-07-08 19:42:00,1.16825,1.16825,1.1681,1.1681,381199999.0
2009-07-08 19:43:00,1.1681,1.1681,1.1679,1.168,509600002.0
2009-07-08 19:44:00,1.1681,1.1682,1.16805,1.16805,82000000.0
2009-07-08 19:45:00,1.1681,1.169,1.1681,1.1688,390400000.0
2009-07-08 19:46:00,1.1689,1.16925,1.1689,1.169,667200004.0
2009-07-08 19:47:00,1.169,1.16905,1.1689,1.1689,746800001.0
2009-07-08 19:48:00,1.1689,1.1689,1.16815,1.1687,382600000.0
2009-07-08 19:49:00,1.16865,1.16895,1.16865,1.1689,182000000.0
2009-07-08 19:50:00,1.1689,1.1693,1.1689,1.1691,293800001.0
2009-07-08 19:51:00,1.16915,1.1697,1.1691,1.1696,654800000.0
2009-07-08 19:52:00,1.1696,1.16995,1.16955,1.1698,365800000.0
2009-07-08 19:53:00,1.1698,1.1704,1.1698,1.1704,317200000.0
2009-07-08 19:54:00,1.17015,1.17015,1.16965,1.1699,518200000.0
2009-07-08 19:55:00,1.1701,1.1703,1.1683,1.1687,619900002.0
2009-07-08 19:56:00,1.1687,1.16925,1.16865,1.16925,500199999.0
2009-07-08 19:57:00,1.1692,1.17005,1.169,1.16935,684699995.0
2009-07-08 19:58:00,1.1694,1.1699,1.16915,1.1699,489800005.0
2009-07-08 19:59:00,1.1699,1.1699,1.1695,1.1696,838399998.0
2009-07-08 20:00:00,1.16955,1.16975,1.16955,1.16975,227800001.0
2009-07-08 20:01:00,1.1698,1.1705,1.1698,1.1703,563000001.0
2009-07-08 20:02:00,1.1703,1.1703,1.16905,1.1696,860200003.0
2009-07-08 20:03:00,1.1696,1.1696,1.16905,1.16905,696600009.0
2009-07-08 20:04:00,1.16905,1.16945,1.16875,1.16945,312600001.0
2009-07-08 20:05:00,1.1694,1.1703,1.1693,1.17,621200003.0
2009-07-08 20:06:00,1.17,1.17115,1.17,1.171,409199999.0
2009-07-08 20:07:00,1.171,1.171,1.1704,1.17095,456800002.0
2009-07-08 20:08:00,1.17095,1.1715,1.1703,1.1704,740800001.0
2009-07-08 20:09:00,1.1704,1.17045,1.1696,1.1704,802700000.0
2009-07-08 20:10:00,1.16995,1.17075,1.1699,1.1707,743200003.0
2009-07-08 20:11:00,1.1707,1.1707,1.17,1.17015,568999998.0
2009-07-08 20:12:00,1.17,1.1709,1.16995,1.1708,245700000.0
2009-07-08 20:13:00,1.1708,1.1712,1.17065,1.1711,508000000.0
2009-07-08 20:14:00,1.1711,1.1714,1.17105,1.1711,830000002.0
2009-07-08 20:15:00,1.1711,1.17145,1.17095,1.17135,605000001.0
2009-07-08 20:16:00,1.17135,1.17145,1.1712,1.17125,284399999.0
2009-07-08 20:17:00,1.17125,1.17125,1.1708,1.1709,391600000.0
2009-07-08 20:18:00,1.1708,1.17145,1.1708,1.1712,561999998.0
2009-07-08 20:19:00,1.1711,1.17145,1.1711,1.1711,904400000.0
2009-07-08 20:20:00,1.1711,1.1714,1.17075,1.1711,773400002.0
2009-07-08 20:21:00,1.1712,1.17145,1.171,1.171,666000003.0
2009-07-08 20:22:00,1.171,1.1712,1.17095,1.1712,875600008.0
2009-07-08 20:23:00,1.1713,1.1714,1.1708,1.1708,170200000.0
2009-07-08 20:24:00,1.1708,1.17135,1.1704,1.1708,725600001.0
2009-07-08 20:25:00,1.17075,1.17115,1.17055,1.1711,403200001.0
2009-07-08 20:26:00,1.1711,1.17135,1.17085,1.1711,532400002.0
2009-07-08 20:27:00,1.1711,1.17135,1.17095,1.17115,166000001.0
2009-07-08 20:28:00,1.17095,1.17095,1.1705,1.17065,107000000.0
2009-07-08 20:29:00,1.17065,1.17085,1.1705,1.1708,163400001.0
2009-07-08 20:30:00,1.17075,1.1709,1.17055,1.1706,579200003.0
2009-07-08 20:31:00,1.17065,1.1708,1.17055,1.1708,317800005.0
2009-07-08 20:32:00,1.1708,1.17085,1.17075,1.17075,57600000.0
2009-07-08 20:33:00,1.17075,1.1711,1.17075,1.17095,422600001.0
2009-07-08 20:34:00,1.1711,1.1717,1.1711,1.1716,541800005.0
2009-07-08 20:35:00,1.1716,1.17175,1.1714,1.17155,903399995.0
2009-07-08 20:36:00,1.17155,1.17175,1.17145,1.17145,149600000.0
2009-07-08 20:37:00,1.1715,1.1716,1.1714,1.17145,280599999.0
2009-07-08 20:38:00,1.1715,1.1715,1.17135,1.17135,890800007.0
2009-07-08 20:39:00,1.17135,1.1715,1.1713,1.17135,649000000.0
2009-07-08 20:40:00,1.17135,1.1715,1.1713,1.1714,120400000.0
2009-07-08 20:41:00,1.1715,1.1715,1.17125,1.17125,254600001.0
2009-07-08 20:42:00,1.17135,1.17145,1.17125,1.1714,507800002.0
2009-07-08 20:43:00,1.1714,1.1715,1.1714,1.17145,152800000.0
2009-07-08 20:44:00,1.1715,1.1724,1.1715,1.1716,914799999.0
2009-07-08 20:45:00,1.17155,1.1718,1.17145,1.17175,411000002.0
2009-07-08 20:46:00,1.17175,1.17175,1.17095,1.17095,478399996.0
2009-07-08 20:47:00,1.17085,1.17105,1.17075,1.17105,681999995.0
2009-07-08 20:48:00,1.17105,1.17115,1.17095,1.17105,314800000.0
2009-07-08 20:49:00,1.1711,1.1712,1.1711,1.1712,102400000.0
2009-07-08 20:50:00,1.1712,1.17125,1.17105,1.17105,409599999.0
2009-07-08 20:51:00,1.17105,1.17105,1.17025,1.17025,1136400000.0
2009-07-08 20:52:00,1.1703,1.1708,1.16995,1.17045,600800001.0
2009-07-08 20:53:00,1.1706,1.17085,1.1704,1.1704,294800000.0
2009-07-08 20:54:00,1.1703,1.1709,1.1702,1.17075,649799999.0
2009-07-08 20:55:00,1.17075,1.171,1.1704,1.1708,810999998.0
2009-07-08 20:56:00,1.17075,1.1708,1.1703,1.1707,1279999999.0
2009-07-08 20:57:00,1.17065,1.17085,1.1705,1.1706,390200001.0
2009-07-08 20:58:00,1.1707,1.17105,1.1707,1.17085,691600003.0
2009-07-08 20:59:00,1.1709,1.17125,1.1708,1.1709,672599995.0
2009-07-08 21:00:00,1.17095,1.17105,1.1707,1.17095,129000000.0
2009-07-08 21:01:00,1.17105,1.17105,1.17025,1.17025,627399999.0
2009-07-08 21:02:00,1.1705,1.1706,1.1704,1.17055,195600000.0
2009-07-08 21:03:00,1.1703,1.17075,1.17025,1.17035,444800001.0
2009-07-08 21:04:00,1.1704,1.17045,1.1697,1.1697,888800018.0
2009-07-08 21:05:00,1.16975,1.17,1.1696,1.1698,634799997.0
2009-07-08 21:06:00,1.16975,1.16975,1.169,1.16915,541799999.0
2009-07-08 21:07:00,1.16915,1.1698,1.16915,1.16955,310400000.0
2009-07-08 21:08:00,1.16955,1.16965,1.16955,1.1696,77200000.0
2009-07-08 21:09:00,1.16955,1.16955,1.16865,1.1693,376600002.0
2009-07-08 21:10:00,1.1692,1.16975,1.1692,1.16975,560600003.0
2009-07-08 21:11:00,1.16965,1.1697,1.169,1.1691,173000000.0
2009-07-08 21:12:00,1.1691,1.16945,1.1689,1.16905,804200013.0
2009-07-08 21:13:00,1.1691,1.16935,1.16895,1.16915,695200001.0
2009-07-08 21:14:00,1.16915,1.1693,1.16905,1.1692,619799988.0
2009-07-08 21:15:00,1.1692,1.16965,1.1691,1.1695,472800000.0
2009-07-08 21:16:00,1.16955,1.16975,1.1691,1.16965,336600005.0
2009-07-08 21:17:00,1.16965,1.16965,1.169,1.1692,722400000.0
2009-07-08 21:18:00,1.1692,1.16945,1.16905,1.16935,612200004.0
2009-07-08 21:19:00,1.16935,1.1698,1.16935,1.16945,840199998.0
2009-07-08 21:20:00,1.16945,1.1702,1.1691,1.1702,451600003.0
2009-07-08 21:21:00,1.17025,1.17025,1.16985,1.16985,417800001.0
2009-07-08 21:22:00,1.16975,1.1707,1.1697,1.1706,335400000.0
2009-07-08 21:23:00,1.1706,1.1711,1.17045,1.1709,716999995.0
2009-07-08 21:24:00,1.17095,1.17095,1.17045,1.1707,203400001.0
2009-07-08 21:25:00,1.1707,1.1708,1.1707,1.1707,114800000.0
2009-07-08 21:26:00,1.17065,1.1708,1.17045,1.1708,252799999.0
2009-07-08 21:27:00,1.1709,1.1709,1.1704,1.1705,275800000.0
2009-07-08 21:28:00,1.1705,1.17065,1.17,1.17,263000000.0
2009-07-08 21:29:00,1.1701,1.1703,1.17,1.17,476600001.0
2009-07-08 21:30:00,1.1701,1.1702,1.16995,1.17015,276399999.0
2009-07-08 21:31:00,1.1701,1.1701,1.16985,1.1699,190000000.0
2009-07-08 21:32:00,1.1699,1.17,1.1699,1.1699,297800000.0
2009-07-08 21:33:00,1.1699,1.1699,1.16985,1.16985,451400000.0
2009-07-08 21:34:00,1.16985,1.1702,1.16985,1.1699,242600000.0
2009-07-08 21:35:00,1.1699,1.1699,1.1695,1.1696,345400000.0
2009-07-08 21:36:00,1.1695,1.16955,1.1688,1.1688,627600001.0
2009-07-08 21:37:00,1.1688,1.16895,1.16875,1.1689,84600000.0
2009-07-08 21:38:00,1.16885,1.16945,1.1688,1.16945,252600000.0
2009-07-08 21:39:00,1.1695,1.1696,1.1687,1.1688,819199999.0
2009-07-08 21:40:00,1.1688,1.1689,1.1684,1.1684,765400012.0
2009-07-08 21:41:00,1.1685,1.16865,1.16815,1.16825,318800002.0
2009-07-08 21:42:00,1.1684,1.1685,1.16815,1.1683,392200000.0
2009-07-08 21:43:00,1.1684,1.1686,1.16795,1.16795,591799999.0
2009-07-08 21:44:00,1.168,1.16805,1.1678,1.16785,277600001.0
2009-07-08 21:45:00,1.16785,1.16785,1.16745,1.16745,401000000.0
2009-07-08 21:46:00,1.16745,1.16745,1.1664,1.1667,715400002.0
2009-07-08 21:47:00,1.16695,1.1671,1.1665,1.16675,322199999.0
2009-07-08 21:48:00,1.16675,1.1671,1.16655,1.1669,673400000.0
2009-07-08 21:49:00,1.1669,1.1677,1.1669,1.1677,360400002.0
2009-07-08 21:50:00,1.1677,1.1681,1.1676,1.1681,342600006.0
2009-07-08 21:51:00,1.1681,1.1682,1.1675,1.16785,556000005.0
2009-07-08 21:52:00,1.16785,1.16835,1.1677,1.1681,733200001.0
2009-07-08 21:53:00,1.1682,1.16835,1.1677,1.1678,566600015.0
2009-07-08 21:54:00,1.1678,1.1678,1.1674,1.1674,286200003.0
2009-07-08 21:55:00,1.1674,1.1675,1.1672,1.1672,274600004.0
2009-07-08 21:56:00,1.1672,1.16725,1.16695,1.167,793000009.0
2009-07-08 21:57:00,1.167,1.16735,1.16695,1.1672,827400002.0
2009-07-08 21:58:00,1.16725,1.1673,1.1672,1.1672,93400000.0
2009-07-08 21:59:00,1.1671,1.16735,1.16705,1.16735,537200013.0
2009-07-08 22:00:00,1.16745,1.1678,1.16745,1.1677,734600000.0
2009-07-08 22:01:00,1.1677,1.1679,1.16735,1.16755,245000000.0
2009-07-08 22:02:00,1.1678,1.16795,1.1675,1.16755,237000000.0
2009-07-08 22:03:00,1.16755,1.16755,1.16745,1.16745,255600000.0
2009-07-08 22:04:00,1.16745,1.16775,1.16745,1.1676,333400000.0
2009-07-08 22:05:00,1.1676,1.1677,1.1676,1.1677,272200000.0
2009-07-08 22:06:00,1.1677,1.1678,1.1675,1.1676,118700001.0
2009-07-08 22:07:00,1.1676,1.1677,1.16745,1.1677,80800001.0
2009-07-08 22:08:00,1.1678,1.16815,1.1678,1.1678,731799999.0
2009-07-08 22:09:00,1.1678,1.16785,1.1677,1.1678,190400001.0
2009-07-08 22:10:00,1.1678,1.1678,1.1675,1.16765,97800001.0
2009-07-08 22:11:00,1.16765,1.1678,1.1676,1.1678,223400000.0
2009-07-08 22:12:00,1.1678,1.1678,1.16745,1.1676,201200001.0
2009-07-08 22:13:00,1.1676,1.1678,1.1676,1.1676,112400001.0
2009-07-08 22:14:00,1.1676,1.16765,1.1674,1.16745,230800000.0
2009-07-08 22:15:00,1.16745,1.16745,1.16735,1.1674,117000001.0
2009-07-08 22:16:00,1.1673,1.1673,1.1667,1.16685,267859998.0
2009-07-08 22:17:00,1.16685,1.1669,1.1666,1.1666,146000000.0
2009-07-08 22:18:00,1.1666,1.1667,1.1666,1.16665,222000002.0
2009-07-08 22:19:00,1.1668,1.16715,1.1666,1.1671,209800000.0
2009-07-08 22:20:00,1.167,1.167,1.167,1.167,33600000.0
2009-07-08 22:21:00,1.167,1.167,1.16645,1.1665,199000002.0
2009-07-08 22:22:00,1.1665,1.1665,1.1661,1.16645,285600000.0
2009-07-08 22:23:00,1.1664,1.1664,1.1662,1.1662,60600000.0
2009-07-08 22:24:00,1.1662,1.1662,1.16595,1.16605,116600000.0
2009-07-08 22:25:00,1.16605,1.1662,1.16605,1.16605,50600000.0
2009-07-08 22:26:00,1.16605,1.1666,1.16605,1.16645,108400000.0
2009-07-08 22:27:00,1.16655,1.1666,1.16635,1.16645,332999999.0
2009-07-08 22:28:00,1.1666,1.1669,1.1666,1.16675,62800001.0
2009-07-08 22:29:00,1.16675,1.16675,1.1664,1.1664,38600000.0
2009-07-08 22:30:00,1.16655,1.16655,1.1663,1.16655,70400000.0
2009-07-08 22:31:00,1.1665,1.16655,1.16615,1.16655,70200000.0
2009-07-08 22:32:00,1.1665,1.1665,1.16635,1.16645,48800000.0
2009-07-08 22:33:00,1.16655,1.1666,1.1663,1.1663,110400000.0
2009-07-08 22:34:00,1.16645,1.1667,1.1664,1.1665,159199995.0
2009-07-08 22:35:00,1.1664,1.1665,1.1659,1.16605,392800000.0
2009-07-08 22:36:00,1.16605,1.16605,1.1658,1.1659,265400001.0
2009-07-08 22:37:00,1.1659,1.1659,1.1658,1.16585,63600000.0
2009-07-08 22:38:00,1.1658,1.16595,1.16575,1.16575,244200006.0
2009-07-08 22:39:00,1.16585,1.16585,1.16585,1.16585,6400000.0
2009-07-08 22:40:00,1.16585,1.16585,1.16575,1.16575,228199995.0
2009-07-08 22:41:00,1.16575,1.16575,1.16575,1.16575,131799998.0
2009-07-08 22:42:00,1.16575,1.16575,1.16555,1.1656,82399999.0
2009-07-08 22:43:00,1.1656,1.16585,1.1656,1.1656,81199999.0
2009-07-08 22:44:00,1.1656,1.1658,1.1656,1.1657,80599999.0
2009-07-08 22:45:00,1.1658,1.16585,1.1657,1.16585,69200000.0
2009-07-08 22:46:00,1.16585,1.16655,1.16585,1.16655,141800000.0
2009-07-08 22:47:00,1.1665,1.1665,1.1661,1.16625,74200001.0
2009-07-08 22:48:00,1.1661,1.1662,1.1661,1.1662,79200000.0
2009-07-08 22:49:00,1.1662,1.1664,1.166,1.1663,157000000.0
2009-07-08 22:50:00,1.1664,1.1665,1.166,1.166,292200000.0
2009-07-08 22:51:00,1.166,1.1665,1.166,1.16615,113200000.0
2009-07-08 22:52:00,1.1664,1.16655,1.16585,1.1661,133000000.0
2009-07-08 22:53:00,1.166,1.166,1.1659,1.1659,37400000.0
2009-07-08 22:54:00,1.166,1.16655,1.166,1.16645,121800000.0
2009-07-08 22:55:00,1.1666,1.16685,1.16645,1.1666,227400001.0
2009-07-08 22:56:00,1.1666,1.1666,1.1666,1.1666,22200000.0
2009-07-08 22:57:00,1.16665,1.16665,1.16665,1.16665,37000000.0
2009-07-08 22:58:00,1.1666,1.16665,1.1664,1.1665,66600000.0
2009-07-08 22:59:00,1.1665,1.1673,1.1665,1.1673,57600000.0
2009-07-08 23:00:00,1.1673,1.1673,1.1665,1.1667,201600000.0
2009-07-08 23:01:00,1.1667,1.16685,1.16665,1.16685,33600000.0
2009-07-08 23:02:00,1.1669,1.16695,1.1669,1.16695,14400000.0
2009-07-08 23:03:00,1.1669,1.1669,1.1666,1.1668,64400000.0
2009-07-08 23:04:00,1.1668,1.1668,1.1668,1.1668,3000000.0
2009-07-08 23:05:00,1.1668,1.1668,1.1668,1.1668,4000000.0
2009-07-08 23:06:00,1.1668,1.1668,1.1664,1.16655,93800000.0
2009-07-08 23:07:00,1.16655,1.16685,1.16655,1.16685,81600000.0
2009-07-08 23:08:00,1.1668,1.1669,1.1668,1.1669,12600000.0
2009-07-08 23:09:00,1.16695,1.16695,1.16695,1.16695,4800000.0
2009-07-08 23:10:00,1.16695,1.16695,1.1668,1.16685,45800000.0
2009-07-08 23:11:00,1.1668,1.1668,1.1668,1.1668,13200000.0
2009-07-08 23:12:00,1.16653,1.1666,1.16653,1.16653,24800000.0
2009-07-08 23:13:00,1.1668,1.1668,1.1668,1.1668,5600000.0
2009-07-08 23:14:00,1.16685,1.16685,1.1668,1.16685,15400000.0
2009-07-08 23:15:00,1.16642,1.16665,1.16642,1.1666,75200000.0
2009-07-08 23:16:00,1.1669,1.1669,1.1669,1.1669,4800000.0
2009-07-08 23:17:00,1.1669,1.1669,1.16685,1.16685,9600000.0
2009-07-08 23:18:00,1.16705,1.16705,1.16705,1.16705,9600000.0
2009-07-08 23:19:00,1.16705,1.1671,1.1669,1.16695,101999998.0
2009-07-08 23:20:00,1.16705,1.16755,1.16705,1.16735,68200000.0
2009-07-08 23:21:00,1.16765,1.16775,1.1672,1.1672,37200000.0
2009-07-08 23:22:00,1.1672,1.1672,1.1672,1.1672,24400000.0
2009-07-08 23:23:00,1.1673,1.1676,1.16715,1.1673,84800000.0
2009-07-08 23:24:00,1.16715,1.16727,1.1671,1.16727,13000000.0
2009-07-08 23:25:00,1.16735,1.16735,1.16735,1.16735,7600000.0
2009-07-08 23:26:00,1.16712,1.16723,1.16712,1.16714,40000000.0
2009-07-08 23:27:00,1.16735,1.16735,1.1673,1.1673,5800000.0
2009-07-08 23:28:00,1.16715,1.16727,1.16707,1.16707,39000000.0
2009-07-08 23:29:00,1.1674,1.1674,1.1673,1.1673,14400000.0
2009-07-08 23:30:00,1.16715,1.16723,1.16692,1.16705,38400000.0
2009-07-08 23:31:00,1.16725,1.16725,1.16722,1.16725,11200000.0
2009-07-08 23:32:00,1.16715,1.16717,1.16697,1.16717,66400000.0
2009-07-08 23:33:00,1.1671,1.16722,1.16708,1.16722,36000000.0
2009-07-08 23:34:00,1.16701,1.16714,1.16692,1.16692,29000000.0
2009-07-08 23:35:00,1.16715,1.16715,1.16703,1.1671,38600000.0
2009-07-08 23:36:00,1.16715,1.16715,1.16708,1.16708,16000000.0
2009-07-08 23:37:00,1.1673,1.1674,1.1673,1.1674,14400000.0
2009-07-08 23:38:00,1.16755,1.16775,1.1673,1.1673,60800000.0
2009-07-08 23:39:00,1.16765,1.16775,1.16755,1.1677,40000000.0
2009-07-08 23:40:00,1.16755,1.1676,1.16745,1.1676,83200000.0
2009-07-08 23:41:00,1.1674,1.16741,1.16734,1.16734,20800000.0
2009-07-08 23:42:00,1.1675,1.1675,1.1675,1.1675,4800000.0
2009-07-08 23:43:00,1.1675,1.1676,1.1675,1.1676,37000000.0
2009-07-08 23:44:00,1.1676,1.1676,1.16755,1.16755,23400000.0
2009-07-08 23:45:00,1.16755,1.16755,1.16755,1.16755,49200000.0
2009-07-08 23:46:00,1.16759,1.16774,1.16741,1.16773,84800000.0
2009-07-08 23:47:00,1.16695,1.16743,1.16694,1.16743,156800001.0
2009-07-08 23:48:00,1.16747,1.16754,1.16729,1.16746,65600000.0
2009-07-08 23:49:00,1.1675,1.16772,1.16743,1.16768,182000000.0
2009-07-08 23:50:00,1.16755,1.16765,1.16755,1.16765,25800000.0
2009-07-08 23:51:00,1.1676,1.1676,1.1676,1.1676,1600000.0
2009-07-08 23:52:00,1.1676,1.1676,1.1676,1.1676,30400000.0
2009-07-08 23:53:00,1.1676,1.1676,1.16715,1.16715,120000000.0
2009-07-08 23:54:00,1.16695,1.16695,1.16655,1.16665,67200000.0
2009-07-08 23:55:00,1.16665,1.16665,1.1666,1.1666,56200001.0
2009-07-08 23:56:00,1.1667,1.16685,1.1666,1.1666,115199999.0
2009-07-08 23:57:00,1.16675,1.16675,1.16645,1.16645,36800000.0
2009-07-08 23:58:00,1.16655,1.16655,1.16655,1.16655,22400000.0
2009-07-08 23:59:00,1.16665,1.16675,1.16665,1.16675,19200000.0
2009-07-09 00:00:00,1.16655,1.16655,1.16655,1.16655,17600000.0
2009-07-09 00:01:00,1.16655,1.16655,1.16585,1.166,118600000.0
2009-07-09 00:02:00,1.1662,1.1662,1.1662,1.1662,3200000.0
2009-07-09 00:03:00,1.16576,1.16597,1.16566,1.16574,155999999.0
2009-07-09 00:04:00,1.16577,1.16601,1.16577,1.16579,315799999.0
2009-07-09 00:05:00,1.1662,1.1662,1.1662,1.1662,19200000.0
2009-07-09 00:06:00,1.16615,1.16615,1.16615,1.16615,28800000.0
2009-07-09 00:07:00,1.1662,1.1662,1.166,1.1662,50000000.0
2009-07-09 00:08:00,1.1662,1.1662,1.1662,1.1662,9600000.0
2009-07-09 00:09:00,1.1662,1.1662,1.16605,1.1662,27200000.0
2009-07-09 00:10:00,1.1662,1.1662,1.1662,1.1662,9600000.0
2009-07-09 00:11:00,1.1663,1.1663,1.1662,1.16625,12200000.0
2009-07-09 00:12:00,1.16625,1.16625,1.16625,1.16625,6400000.0
2009-07-09 00:13:00,1.16625,1.16625,1.16625,1.16625,3200000.0
2009-07-09 00:14:00,1.1662,1.16625,1.16615,1.1662,22400000.0
2009-07-09 00:15:00,1.1662,1.16625,1.1662,1.16625,16800000.0
2009-07-09 00:16:00,1.16635,1.16645,1.16635,1.16645,83200000.0
2009-07-09 00:17:00,1.16645,1.16645,1.1663,1.16635,68800000.0
2009-07-09 00:18:00,1.16635,1.1665,1.1663,1.1664,67200000.0
2009-07-09 00:19:00,1.16635,1.16645,1.16635,1.16645,35200000.0
2009-07-09 00:20:00,1.1665,1.1665,1.1665,1.1665,6400000.0
2009-07-09 00:21:00,1.1663,1.1663,1.1663,1.1663,6400000.0
2009-07-09 00:22:00,1.16645,1.16645,1.16645,1.16645,3200000.0
2009-07-09 00:23:00,1.16601,1.16622,1.16601,1.16609,43000000.0
2009-07-09 00:24:00,1.16635,1.16635,1.16635,1.16635,25600000.0
2009-07-09 00:25:00,1.16635,1.16645,1.16635,1.16645,73600000.0
2009-07-09 00:26:00,1.16645,1.16645,1.16645,1.16645,19200000.0
2009-07-09 00:27:00,1.16645,1.16645,1.1663,1.1663,40000000.0
2009-07-09 00:28:00,1.16635,1.1664,1.1663,1.1664,17600000.0
2009-07-09 00:29:00,1.16625,1.1664,1.16625,1.1664,49200000.0
2009-07-09 00:30:00,1.16607,1.16627,1.16606,1.1661,155400000.0
2009-07-09 00:31:00,1.1665,1.1665,1.1665,1.1665,6400000.0
2009-07-09 00:32:00,1.16645,1.16645,1.16625,1.16635,136400000.0
2009-07-09 00:33:00,1.16635,1.1664,1.16635,1.1664,25600000.0
2009-07-09 00:34:00,1.1664,1.1664,1.16635,1.16635,44800000.0
2009-07-09 00:35:00,1.16635,1.16635,1.16635,1.16635,38400000.0
2009-07-09 00:36:00,1.16609,1.16618,1.16606,1.16615,142200000.0
2009-07-09 00:37:00,1.16645,1.16645,1.1664,1.1664,22400000.0
2009-07-09 00:38:00,1.16645,1.16645,1.1664,1.16645,33200000.0
2009-07-09 00:39:00,1.16645,1.16645,1.16645,1.16645,22400000.0
2009-07-09 00:40:00,1.16645,1.16645,1.16635,1.16635,74800000.0
2009-07-09 00:41:00,1.1664,1.16645,1.16635,1.1664,174800000.0
2009-07-09 00:42:00,1.1664,1.1664,1.1664,1.1664,48000000.0
2009-07-09 00:43:00,1.1664,1.1664,1.16635,1.16635,97200000.0
2009-07-09 00:44:00,1.16635,1.1664,1.16635,1.1664,33200000.0
2009-07-09 00:45:00,1.1664,1.16645,1.16635,1.16645,92400000.0
2009-07-09 00:46:00,1.1664,1.16645,1.1664,1.16645,43200000.0
2009-07-09 00:47:00,1.16645,1.16645,1.1664,1.1664,67200000.0
2009-07-09 00:48:00,1.1664,1.16645,1.16635,1.1664,192000000.0
2009-07-09 00:49:00,1.1663,1.1664,1.1663,1.16635,78400000.0
2009-07-09 00:50:00,1.1664,1.1665,1.1663,1.1665,76400000.0
2009-07-09 00:51:00,1.1665,1.1665,1.1664,1.1664,34800000.0
2009-07-09 00:52:00,1.1664,1.1664,1.1664,1.1664,119200000.0
2009-07-09 00:53:00,1.1664,1.1664,1.1664,1.1664,154000000.0
2009-07-09 00:54:00,1.1664,1.1664,1.1664,1.1664,194000000.0
2009-07-09 00:55:00,1.1664,1.16645,1.1664,1.16645,119600000.0
2009-07-09 00:56:00,1.16645,1.1665,1.16645,1.1665,43600000.0
2009-07-09 00:57:00,1.1665,1.1665,1.1665,1.1665,105600000.0
2009-07-09 00:58:00,1.1665,1.1665,1.1665,1.1665,65000000.0
2009-07-09 00:59:00,1.1665,1.1665,1.16615,1.1664,138000000.0
2009-07-09 01:00:00,1.1665,1.1665,1.1665,1.1665,39000000.0
2009-07-09 01:01:00,1.1665,1.1665,1.1665,1.1665,39000000.0
2009-07-09 01:02:00,1.1665,1.1665,1.1665,1.1665,33600000.0
2009-07-09 01:03:00,1.1665,1.1665,1.1665,1.1665,28800000.0
2009-07-09 01:04:00,1.1665,1.1665,1.1665,1.1665,57600000.0
2009-07-09 01:05:00,1.1665,1.1667,1.1665,1.16665,102000000.0
2009-07-09 01:06:00,1.16665,1.1668,1.16665,1.16675,65600000.0
2009-07-09 01:07:00,1.1668,1.1668,1.16675,1.1668,175600000.0
2009-07-09 01:08:00,1.16685,1.16685,1.16685,1.16685,217600000.0
2009-07-09 01:09:00,1.16685,1.16695,1.16685,1.16695,39400000.0
2009-07-09 01:10:00,1.16695,1.16695,1.16695,1.16695,52800000.0
2009-07-09 01:11:00,1.16695,1.1671,1.16695,1.1671,120600000.0
2009-07-09 01:12:00,1.1672,1.1672,1.1672,1.1672,72000000.0
2009-07-09 01:13:00,1.1672,1.1673,1.1672,1.1673,55200000.0
2009-07-09 01:14:00,1.1673,1.1673,1.16705,1.1671,85400000.0
2009-07-09 01:15:00,1.16725,1.16725,1.1671,1.1671,59200000.0
2009-07-09 01:16:00,1.1672,1.16725,1.1672,1.1672,64000000.0
2009-07-09 01:17:00,1.16725,1.1673,1.16725,1.1673,87200000.0
2009-07-09 01:18:00,1.1673,1.1673,1.1673,1.1673,32000000.0
2009-07-09 01:19:00,1.1673,1.1673,1.16725,1.16725,81600000.0
2009-07-09 01:20:00,1.16725,1.16735,1.16725,1.16735,92000000.0
2009-07-09 01:21:00,1.16735,1.16735,1.16735,1.16735,52800000.0
2009-07-09 01:22:00,1.16735,1.16735,1.16735,1.16735,33600000.0
2009-07-09 01:23:00,1.16735,1.16735,1.16735,1.16735,48000000.0
2009-07-09 01:24:00,1.16735,1.16755,1.1673,1.1673,96600001.0
2009-07-09 01:25:00,1.1673,1.16735,1.1673,1.16735,24000000.0
2009-07-09 01:26:00,1.16718,1.16718,1.16704,1.16704,50200000.0
2009-07-09 01:27:00,1.16725,1.16725,1.16725,1.16725,24000000.0
2009-07-09 01:28:00,1.16725,1.1676,1.16725,1.1676,150400000.0
2009-07-09 01:29:00,1.16765,1.16775,1.16755,1.1676,84800001.0
2009-07-09 01:30:00,1.1676,1.1676,1.1665,1.16705,513000001.0
2009-07-09 01:31:00,1.16705,1.1672,1.16625,1.1663,319800001.0
2009-07-09 01:32:00,1.1663,1.16645,1.16585,1.166,134200000.0
2009-07-09 01:33:00,1.1662,1.1662,1.16525,1.16525,264400000.0
2009-07-09 01:34:00,1.16485,1.16505,1.16455,1.16455,97600000.0
2009-07-09 01:35:00,1.16465,1.16505,1.1645,1.16505,123800000.0
2009-07-09 01:36:00,1.16505,1.16505,1.1649,1.1649,32000000.0
2009-07-09 01:37:00,1.165,1.16505,1.16485,1.1649,25600000.0
2009-07-09 01:38:00,1.1649,1.16505,1.1649,1.16505,22400000.0
2009-07-09 01:39:00,1.16505,1.16505,1.1642,1.1642,123200000.0
2009-07-09 01:40:00,1.1643,1.1643,1.1643,1.1643,84000000.0
2009-07-09 01:41:00,1.1643,1.1643,1.1643,1.1643,62600000.0
2009-07-09 01:42:00,1.1643,1.1643,1.16355,1.1638,232800000.0
2009-07-09 01:43:00,1.16385,1.1639,1.1636,1.1637,129600000.0
2009-07-09 01:44:00,1.1637,1.164,1.1635,1.164,258800000.0
2009-07-09 01:45:00,1.1636,1.16425,1.1636,1.1641,70800000.0
2009-07-09 01:46:00,1.1641,1.1644,1.16405,1.1643,96200000.0
2009-07-09 01:47:00,1.1643,1.1643,1.1642,1.1642,36600000.0
2009-07-09 01:48:00,1.1643,1.1643,1.1642,1.1642,4200000.0
2009-07-09 01:49:00,1.1642,1.1642,1.1642,1.1642,1600000.0
2009-07-09 01:50:00,1.16383,1.16403,1.16372,1.16403,35400000.0
2009-07-09 01:51:00,1.1642,1.1642,1.16415,1.16415,30400000.0
2009-07-09 01:52:00,1.16415,1.16415,1.16385,1.1639,27400000.0
2009-07-09 01:53:00,1.1639,1.164,1.1636,1.1638,38200000.0
2009-07-09 01:54:00,1.164,1.1641,1.164,1.164,14000000.0
2009-07-09 01:55:00,1.164,1.164,1.1635,1.1638,44600000.0
2009-07-09 01:56:00,1.1639,1.1639,1.1636,1.1636,90200000.0
2009-07-09 01:57:00,1.1636,1.16385,1.1636,1.1637,109600000.0
2009-07-09 01:58:00,1.1637,1.1637,1.1637,1.1637,40000000.0
2009-07-09 01:59:00,1.1637,1.1639,1.1637,1.1639,20600000.0
2009-07-09 02:00:00,1.164,1.164,1.16365,1.1637,82000000.0
2009-07-09 02:01:00,1.1637,1.1637,1.1637,1.1637,19200000.0
2009-07-09 02:02:00,1.1637,1.164,1.1637,1.164,52800000.0
2009-07-09 02:03:00,1.164,1.164,1.164,1.164,36000000.0
2009-07-09 02:04:00,1.164,1.164,1.1635,1.1636,45100000.0
2009-07-09 02:05:00,1.1637,1.1637,1.16355,1.1636,49800000.0
2009-07-09 02:06:00,1.1636,1.1637,1.1636,1.1637,31200000.0
2009-07-09 02:07:00,1.16355,1.1639,1.16355,1.1637,35200000.0
2009-07-09 02:08:00,1.16385,1.1639,1.1637,1.1639,16400000.0
2009-07-09 02:09:00,1.1639,1.164,1.1639,1.164,96600000.0
2009-07-09 02:10:00,1.16395,1.1641,1.1638,1.164,40400000.0
2009-07-09 02:11:00,1.164,1.1641,1.164,1.16405,52400000.0
2009-07-09 02:12:00,1.1641,1.1642,1.1639,1.164,101400000.0
2009-07-09 02:13:00,1.164,1.164,1.164,1.164,41600000.0
2009-07-09 02:14:00,1.164,1.1641,1.164,1.16405,91200000.0
2009-07-09 02:15:00,1.16405,1.1641,1.1635,1.1635,87400000.0
2009-07-09 02:16:00,1.1635,1.1636,1.1635,1.1635,2000000.0
2009-07-09 02:17:00,1.1636,1.1636,1.1635,1.1635,5400000.0
2009-07-09 02:18:00,1.1637,1.1637,1.1635,1.1636,9400000.0
2009-07-09 02:19:00,1.1637,1.1639,1.1635,1.16355,30900000.0
2009-07-09 02:20:00,1.16365,1.16365,1.16355,1.1636,25200000.0
2009-07-09 02:21:00,1.1636,1.1636,1.1636,1.1636,1000000.0
2009-07-09 02:22:00,1.1636,1.1636,1.1635,1.1636,62800000.0
2009-07-09 02:23:00,1.1636,1.1636,1.1635,1.1635,28100000.0
2009-07-09 02:24:00,1.1635,1.1635,1.1635,1.1635,2000000.0
2009-07-09 02:25:00,1.16309,1.16321,1.16285,1.16292,46000000.0
2009-07-09 02:26:00,1.1633,1.1634,1.1632,1.1632,124200000.0
2009-07-09 02:27:00,1.1632,1.16345,1.1628,1.1631,209800000.0
2009-07-09 02:28:00,1.1631,1.16335,1.16285,1.16335,167800000.0
2009-07-09 02:29:00,1.16335,1.16335,1.1628,1.16315,113600000.0
2009-07-09 02:30:00,1.16305,1.1633,1.1623,1.16235,146400000.0
2009-07-09 02:31:00,1.1624,1.16255,1.16215,1.1624,150600000.0
2009-07-09 02:32:00,1.1624,1.1624,1.1624,1.1624,55400000.0
2009-07-09 02:33:00,1.1624,1.16295,1.1624,1.1625,118600000.0
2009-07-09 02:34:00,1.1626,1.1626,1.16255,1.1626,25600000.0
2009-07-09 02:35:00,1.1626,1.1628,1.1623,1.1626,154200000.0
2009-07-09 02:36:00,1.1626,1.1626,1.1626,1.1626,20400000.0
2009-07-09 02:37:00,1.1626,1.1627,1.1626,1.1627,24200000.0
2009-07-09 02:38:00,1.16245,1.16245,1.16245,1.16245,8000000.0
2009-07-09 02:39:00,1.1625,1.1625,1.1625,1.1625,12800000.0
2009-07-09 02:40:00,1.1627,1.1629,1.1627,1.1629,66400000.0
2009-07-09 02:41:00,1.1629,1.1629,1.1629,1.1629,21600000.0
2009-07-09 02:42:00,1.1629,1.1629,1.1629,1.1629,20200000.0
2009-07-09 02:43:00,1.163,1.16315,1.163,1.1631,119600000.0
2009-07-09 02:44:00,1.1631,1.1631,1.1628,1.1629,102000000.0
2009-07-09 02:45:00,1.1629,1.16305,1.1628,1.163,96600000.0
2009-07-09 02:46:00,1.163,1.163,1.163,1.163,28800000.0
2009-07-09 02:47:00,1.1631,1.16345,1.1631,1.16345,35600000.0
2009-07-09 02:48:00,1.1638,1.1638,1.1634,1.16365,89000000.0
2009-07-09 02:49:00,1.1636,1.16365,1.16355,1.16355,135999999.0
2009-07-09 02:50:00,1.16335,1.16335,1.1631,1.1633,84800000.0
2009-07-09 02:51:00,1.16335,1.16335,1.16335,1.16335,9600000.0
2009-07-09 02:52:00,1.16345,1.16345,1.1628,1.163,137600000.0
2009-07-09 02:53:00,1.16295,1.16295,1.16285,1.16295,277400006.0
2009-07-09 02:54:00,1.16295,1.1632,1.16285,1.16285,89600000.0
2009-07-09 02:55:00,1.163,1.1634,1.163,1.16335,108000000.0
2009-07-09 02:56:00,1.16335,1.16335,1.16325,1.16325,25600000.0
2009-07-09 02:57:00,1.16325,1.16335,1.1632,1.16335,73600000.0
2009-07-09 02:58:00,1.16335,1.16335,1.16325,1.16325,64800000.0
2009-07-09 02:59:00,1.16335,1.16345,1.16335,1.16345,28800000.0
2009-07-09 03:00:00,1.16345,1.16355,1.16325,1.16355,69000000.0
2009-07-09 03:01:00,1.16355,1.16355,1.1634,1.1634,65600000.0
2009-07-09 03:02:00,1.1634,1.1637,1.16325,1.1637,159800000.0
2009-07-09 03:03:00,1.1635,1.16385,1.16345,1.16365,142400000.0
2009-07-09 03:04:00,1.16365,1.16365,1.1636,1.1636,76800000.0
2009-07-09 03:05:00,1.1637,1.1637,1.16355,1.1636,34600000.0
2009-07-09 03:06:00,1.1636,1.1636,1.16355,1.16355,48000000.0
2009-07-09 03:07:00,1.16365,1.16365,1.16365,1.16365,38400000.0
2009-07-09 03:08:00,1.1636,1.1636,1.16355,1.1636,14400000.0
2009-07-09 03:09:00,1.16375,1.16375,1.16375,1.16375,1000000.0
2009-07-09 03:10:00,1.1638,1.1638,1.1638,1.1638,7000000.0
2009-07-09 03:11:00,1.1638,1.1638,1.16355,1.1636,14600000.0
2009-07-09 03:12:00,1.1635,1.1635,1.1635,1.1635,30400000.0
2009-07-09 03:13:00,1.16345,1.16345,1.1628,1.1629,60000000.0
2009-07-09 03:14:00,1.1629,1.1629,1.1624,1.1625,94600000.0
2009-07-09 03:15:00,1.16245,1.16265,1.1624,1.1625,95600000.0
2009-07-09 03:16:00,1.1631,1.1631,1.1625,1.163,184800000.0
2009-07-09 03:17:00,1.163,1.163,1.163,1.163,16000000.0
2009-07-09 03:18:00,1.163,1.163,1.163,1.163,19200000.0
2009-07-09 03:19:00,1.163,1.16325,1.163,1.16325,126799998.0
2009-07-09 03:20:00,1.16325,1.16335,1.16295,1.163,126600002.0
2009-07-09 03:21:00,1.163,1.163,1.163,1.163,23200000.0
2009-07-09 03:22:00,1.16295,1.16335,1.1629,1.163,72999999.0
2009-07-09 03:23:00,1.163,1.163,1.163,1.163,62400000.0
2009-07-09 03:24:00,1.163,1.163,1.163,1.163,57600000.0
2009-07-09 03:25:00,1.1632,1.1632,1.16315,1.16315,21800000.0
2009-07-09 03:26:00,1.16315,1.16315,1.16315,1.16315,72000000.0
2009-07-09 03:27:00,1.16315,1.16315,1.16315,1.16315,52800000.0
2009-07-09 03:28:00,1.16315,1.16315,1.1629,1.163,140800000.0
2009-07-09 03:29:00,1.163,1.163,1.1627,1.1627,138000000.0
2009-07-09 03:30:00,1.16275,1.163,1.1626,1.1626,53200000.0
2009-07-09 03:31:00,1.16265,1.16265,1.1624,1.1624,162400000.0
2009-07-09 03:32:00,1.16235,1.1624,1.16235,1.1624,83200000.0
2009-07-09 03:33:00,1.1624,1.1624,1.1621,1.1622,96999999.0
2009-07-09 03:34:00,1.16225,1.16275,1.16225,1.16245,96200000.0
2009-07-09 03:35:00,1.16245,1.16245,1.1622,1.1623,167800000.0
2009-07-09 03:36:00,1.1623,1.1625,1.1622,1.1622,99000000.0
2009-07-09 03:37:00,1.16215,1.1625,1.16215,1.16245,385000001.0
2009-07-09 03:38:00,1.16245,1.1625,1.1622,1.1624,108800000.0
2009-07-09 03:39:00,1.16255,1.1626,1.1625,1.1625,204800000.0
2009-07-09 03:40:00,1.16245,1.16245,1.16225,1.1623,128399999.0
2009-07-09 03:41:00,1.1623,1.1625,1.1623,1.1625,144000000.0
2009-07-09 03:42:00,1.16245,1.16315,1.16235,1.16235,242200000.0
2009-07-09 03:43:00,1.16295,1.1631,1.1623,1.1624,316799997.0
2009-07-09 03:44:00,1.1624,1.1624,1.16235,1.16235,77400000.0
2009-07-09 03:45:00,1.16235,1.16275,1.16235,1.16235,126600000.0
2009-07-09 03:46:00,1.16235,1.16245,1.1623,1.16245,82400000.0
2009-07-09 03:47:00,1.16245,1.16245,1.16245,1.16245,116400000.0
2009-07-09 03:48:00,1.16245,1.16245,1.16245,1.16245,143000000.0
2009-07-09 03:49:00,1.16245,1.1625,1.16245,1.1625,90600000.0
2009-07-09 03:50:00,1.16255,1.16275,1.1624,1.16245,88000000.0
2009-07-09 03:51:00,1.1625,1.1625,1.1625,1.1625,6600000.0
2009-07-09 03:52:00,1.1625,1.1625,1.1625,1.1625,6600000.0
2009-07-09 03:53:00,1.1625,1.1625,1.16235,1.16235,167000000.0
2009-07-09 03:54:00,1.16235,1.16235,1.16235,1.16235,64000000.0
2009-07-09 03:55:00,1.16235,1.16255,1.16235,1.16255,43200000.0
2009-07-09 03:56:00,1.16255,1.16255,1.1625,1.1625,62400000.0
2009-07-09 03:57:00,1.1625,1.1625,1.1625,1.1625,28800000.0
2009-07-09 03:58:00,1.1625,1.1625,1.16245,1.16245,57600000.0
2009-07-09 03:59:00,1.16245,1.1625,1.16245,1.1625,112000000.0
2009-07-09 04:00:00,1.1626,1.16275,1.1626,1.1627,148400000.0
2009-07-09 04:01:00,1.1627,1.1629,1.1626,1.16285,140000000.0
2009-07-09 04:02:00,1.16285,1.16315,1.16285,1.1631,193000000.0
2009-07-09 04:03:00,1.1631,1.16315,1.1631,1.16315,83400000.0
2009-07-09 04:04:00,1.16315,1.16315,1.16315,1.16315,24000000.0
2009-07-09 04:05:00,1.16315,1.16315,1.16315,1.16315,38400000.0
2009-07-09 04:06:00,1.16315,1.16315,1.16315,1.16315,33600000.0
2009-07-09 04:07:00,1.16315,1.1632,1.1631,1.16315,57600000.0
2009-07-09 04:08:00,1.16315,1.16315,1.16315,1.16315,14400000.0
2009-07-09 04:09:00,1.16315,1.16325,1.1629,1.1629,60600000.0
2009-07-09 04:10:00,1.1629,1.1629,1.16255,1.16255,55199999.0
2009-07-09 04:11:00,1.16255,1.16265,1.16255,1.16265,24000000.0
2009-07-09 04:12:00,1.16265,1.1629,1.16265,1.16275,55400000.0
2009-07-09 04:13:00,1.1629,1.163,1.1629,1.163,7200000.0
2009-07-09 04:14:00,1.163,1.163,1.1628,1.1629,37600000.0
2009-07-09 04:15:00,1.16285,1.1629,1.1628,1.1629,44000000.0
2009-07-09 04:16:00,1.1629,1.1629,1.16285,1.16285,34000000.0
2009-07-09 04:17:00,1.1629,1.1629,1.1627,1.16275,70400000.0
2009-07-09 04:18:00,1.16275,1.16295,1.16275,1.16285,108800000.0
2009-07-09 04:19:00,1.16285,1.16285,1.16285,1.16285,75200000.0
2009-07-09 04:20:00,1.16285,1.16305,1.16285,1.16305,44800000.0
2009-07-09 04:21:00,1.16295,1.16295,1.16275,1.1628,25600000.0
2009-07-09 04:22:00,1.16275,1.16275,1.1627,1.1627,24000000.0
2009-07-09 04:23:00,1.1627,1.1627,1.16255,1.16255,24800000.0
2009-07-09 04:24:00,1.16255,1.16255,1.16255,1.16255,14400000.0
2009-07-09 04:25:00,1.16265,1.16265,1.1625,1.16255,19200000.0
2009-07-09 04:26:00,1.16255,1.1626,1.16255,1.16255,19400000.0
2009-07-09 04:27:00,1.1627,1.1627,1.1626,1.1627,48000000.0
2009-07-09 04:28:00,1.16255,1.16255,1.16255,1.16255,14400000.0
2009-07-09 04:29:00,1.16255,1.16255,1.16255,1.16255,24000000.0
2009-07-09 04:30:00,1.16255,1.16265,1.1625,1.1625,68800000.0
2009-07-09 04:31:00,1.1625,1.1625,1.1625,1.1625,56000000.0
2009-07-09 04:32:00,1.1624,1.16242,1.16226,1.16236,52400000.0
2009-07-09 04:33:00,1.1625,1.16265,1.1625,1.16265,68800000.0
2009-07-09 04:34:00,1.16265,1.16265,1.16265,1.16265,9600000.0
2009-07-09 04:35:00,1.16265,1.16265,1.16245,1.16265,136400000.0
2009-07-09 04:36:00,1.16265,1.16265,1.16265,1.16265,22400000.0
2009-07-09 04:37:00,1.16215,1.16254,1.16215,1.16254,212800000.0
2009-07-09 04:38:00,1.16265,1.16265,1.16265,1.16265,6400000.0
2009-07-09 04:39:00,1.16265,1.16265,1.16265,1.16265,3200000.0
2009-07-09 04:40:00,1.16244,1.16244,1.16207,1.16228,48400000.0
2009-07-09 04:41:00,1.16265,1.16265,1.1626,1.1626,17600000.0
2009-07-09 04:42:00,1.1624,1.1624,1.1624,1.1624,8000000.0
2009-07-09 04:43:00,1.1626,1.1628,1.16255,1.16255,175400000.0
2009-07-09 04:44:00,1.16255,1.1626,1.16255,1.16255,152200001.0
2009-07-09 04:45:00,1.16255,1.16265,1.16255,1.16265,531399995.0
2009-07-09 04:46:00,1.1626,1.1626,1.1626,1.1626,76800000.0
2009-07-09 04:47:00,1.1626,1.1628,1.16255,1.1626,36800000.0
2009-07-09 04:48:00,1.16218,1.16253,1.16218,1.16253,77600000.0
2009-07-09 04:49:00,1.1627,1.16295,1.1627,1.16295,54400000.0
2009-07-09 04:50:00,1.16295,1.16295,1.16285,1.16285,173800000.0
2009-07-09 04:51:00,1.163,1.16305,1.16295,1.16295,40000000.0
2009-07-09 04:52:00,1.16295,1.16295,1.16295,1.16295,20800000.0
2009-07-09 04:53:00,1.1629,1.1629,1.1629,1.1629,8000000.0
2009-07-09 04:54:00,1.1629,1.1629,1.1629,1.1629,16000000.0
2009-07-09 04:55:00,1.1629,1.1629,1.1626,1.1628,49600000.0
2009-07-09 04:56:00,1.16275,1.16275,1.1626,1.16265,28200000.0
2009-07-09 04:57:00,1.16265,1.16275,1.16265,1.16275,19200000.0
2009-07-09 04:58:00,1.16275,1.16275,1.16265,1.16275,24000000.0
2009-07-09 04:59:00,1.16265,1.16275,1.16265,1.16275,12800000.0
2009-07-09 05:00:00,1.16275,1.16275,1.16275,1.16275,12800000.0
2009-07-09 05:01:00,1.16275,1.16275,1.16265,1.16265,12800000.0
2009-07-09 05:02:00,1.16265,1.16265,1.16245,1.16245,48800000.0
2009-07-09 05:03:00,1.1625,1.16255,1.1625,1.16255,44800000.0
2009-07-09 05:04:00,1.16255,1.16255,1.16255,1.16255,19200000.0
2009-07-09 05:05:00,1.16255,1.16255,1.16255,1.16255,3200000.0
2009-07-09 05:06:00,1.1627,1.1627,1.16245,1.16255,41800000.0
2009-07-09 05:07:00,1.16255,1.16255,1.1625,1.16255,43200000.0
2009-07-09 05:08:00,1.16255,1.16255,1.16245,1.16255,249799998.0
2009-07-09 05:09:00,1.16255,1.16255,1.16255,1.16255,22400000.0
2009-07-09 05:10:00,1.16245,1.16255,1.16245,1.16255,78400000.0
2009-07-09 05:11:00,1.16255,1.16255,1.16235,1.16245,50000000.0
2009-07-09 05:12:00,1.16245,1.1625,1.16245,1.1625,51600000.0
2009-07-09 05:13:00,1.1625,1.1628,1.1623,1.1624,197400001.0
2009-07-09 05:14:00,1.1624,1.16255,1.1624,1.16255,97600000.0
2009-07-09 05:15:00,1.16255,1.1627,1.16255,1.16255,119400000.0
2009-07-09 05:16:00,1.16255,1.16255,1.16255,1.16255,27200000.0
2009-07-09 05:17:00,1.16255,1.16255,1.16255,1.16255,4800000.0
2009-07-09 05:18:00,1.16255,1.16255,1.16255,1.16255,33600000.0
2009-07-09 05:19:00,1.16255,1.16255,1.16255,1.16255,4800000.0
2009-07-09 05:20:00,1.16255,1.16255,1.16245,1.16255,61200000.0
2009-07-09 05:21:00,1.1625,1.1625,1.16225,1.16235,27000000.0
2009-07-09 05:22:00,1.16235,1.16255,1.16235,1.16245,112000000.0
2009-07-09 05:23:00,1.1625,1.1628,1.1625,1.16255,84800000.0
2009-07-09 05:24:00,1.16255,1.16255,1.1625,1.1625,33600000.0
2009-07-09 05:25:00,1.1625,1.1625,1.1625,1.1625,24000000.0
2009-07-09 05:26:00,1.16265,1.1627,1.1626,1.1626,49000000.0
2009-07-09 05:27:00,1.16265,1.16265,1.16265,1.16265,19200000.0
2009-07-09 05:28:00,1.1626,1.1626,1.1626,1.1626,12800000.0
2009-07-09 05:29:00,1.1626,1.1627,1.1626,1.16265,38400000.0
2009-07-09 05:30:00,1.16265,1.16265,1.1626,1.1626,32000000.0
2009-07-09 05:31:00,1.1626,1.1626,1.1626,1.1626,32000000.0
2009-07-09 05:32:00,1.1626,1.1627,1.1626,1.1627,49200000.0
2009-07-09 05:33:00,1.1628,1.1629,1.1627,1.1629,117400000.0
2009-07-09 05:34:00,1.1629,1.16305,1.16285,1.16285,72800000.0
2009-07-09 05:35:00,1.1629,1.16305,1.16285,1.16285,20000000.0
2009-07-09 05:36:00,1.1629,1.1631,1.16285,1.1631,71400000.0
2009-07-09 05:37:00,1.1629,1.1629,1.1627,1.1627,73800000.0
2009-07-09 05:38:00,1.1627,1.1627,1.16265,1.16265,22800000.0
2009-07-09 05:39:00,1.16265,1.1627,1.16265,1.16265,16800000.0
2009-07-09 05:40:00,1.1627,1.1627,1.1627,1.1627,71800000.0
2009-07-09 05:41:00,1.1627,1.1627,1.16265,1.1627,35600000.0
2009-07-09 05:42:00,1.1627,1.16275,1.16265,1.16265,35000000.0
2009-07-09 05:43:00,1.1627,1.1627,1.1626,1.1626,14200000.0
2009-07-09 05:44:00,1.1627,1.1627,1.1626,1.1627,108800000.0
2009-07-09 05:45:00,1.1627,1.1628,1.1626,1.1627,43200000.0
2009-07-09 05:46:00,1.16285,1.1629,1.1626,1.1626,149800000.0
2009-07-09 05:47:00,1.1627,1.1629,1.1627,1.1629,56400000.0
2009-07-09 05:48:00,1.1628,1.1628,1.16255,1.1628,49200000.0
2009-07-09 05:49:00,1.1628,1.1628,1.1627,1.1628,31200000.0
2009-07-09 05:50:00,1.16275,1.16295,1.16265,1.1627,73000000.0
2009-07-09 05:51:00,1.1627,1.1627,1.16265,1.16265,59400000.0
2009-07-09 05:52:00,1.1627,1.16285,1.16265,1.16275,108800000.0
2009-07-09 05:53:00,1.16275,1.1628,1.1627,1.1627,150800000.0
2009-07-09 05:54:00,1.1627,1.1628,1.1627,1.1627,140400000.0
2009-07-09 05:55:00,1.1627,1.1627,1.1627,1.1627,147800000.0
2009-07-09 05:56:00,1.1627,1.1627,1.1627,1.1627,77200000.0
2009-07-09 05:57:00,1.1628,1.1628,1.16265,1.16275,172200000.0
2009-07-09 05:58:00,1.16275,1.16275,1.1627,1.1627,86600000.0
2009-07-09 05:59:00,1.1627,1.1627,1.1627,1.1627,192000000.0
2009-07-09 06:00:00,1.1627,1.1631,1.1627,1.163,23200000.0
2009-07-09 06:01:00,1.163,1.163,1.16295,1.16295,32000000.0
2009-07-09 06:02:00,1.163,1.163,1.1627,1.1627,85800000.0
2009-07-09 06:03:00,1.1627,1.1627,1.1627,1.1627,48800000.0
2009-07-09 06:04:00,1.1627,1.1627,1.16265,1.16265,62400000.0
2009-07-09 06:05:00,1.16265,1.16265,1.1626,1.1626,32000000.0
2009-07-09 06:06:00,1.1626,1.1627,1.1626,1.1626,41400000.0
2009-07-09 06:07:00,1.1626,1.1626,1.1626,1.1626,20800000.0
2009-07-09 06:08:00,1.16249,1.1626,1.16249,1.16256,99200000.0
2009-07-09 06:09:00,1.16255,1.1626,1.16255,1.1626,55800000.0
2009-07-09 06:10:00,1.1627,1.1627,1.1625,1.16265,105800000.0
2009-07-09 06:11:00,1.1628,1.1629,1.1628,1.1629,104800000.0
2009-07-09 06:12:00,1.1629,1.1629,1.16285,1.1629,78599999.0
2009-07-09 06:13:00,1.1629,1.1629,1.1629,1.1629,43200000.0
2009-07-09 06:14:00,1.1629,1.1629,1.1625,1.16255,158400000.0
2009-07-09 06:15:00,1.16255,1.16255,1.1625,1.1625,113600000.0
2009-07-09 06:16:00,1.1625,1.1625,1.1625,1.1625,56000000.0
2009-07-09 06:17:00,1.1626,1.1629,1.1626,1.1627,30200000.0
2009-07-09 06:18:00,1.1627,1.16285,1.1626,1.1626,37400000.0
2009-07-09 06:19:00,1.1626,1.1626,1.1626,1.1626,16000000.0
2009-07-09 06:20:00,1.1626,1.1626,1.1626,1.1626,22400000.0
2009-07-09 06:21:00,1.1626,1.1626,1.1625,1.1625,16000000.0
2009-07-09 06:22:00,1.1625,1.1625,1.1625,1.1625,22400000.0
2009-07-09 06:23:00,1.1625,1.1625,1.16245,1.1625,48400000.0
2009-07-09 06:24:00,1.1625,1.1626,1.1625,1.1626,17600000.0
2009-07-09 06:25:00,1.1626,1.1626,1.16245,1.16245,62400000.0
2009-07-09 06:26:00,1.1625,1.1625,1.16235,1.16235,73800000.0
2009-07-09 06:27:00,1.16235,1.16235,1.16235,1.16235,47200000.0
2009-07-09 06:28:00,1.16235,1.16245,1.16235,1.1624,27000000.0
2009-07-09 06:29:00,1.16235,1.1624,1.16235,1.1624,10200000.0
2009-07-09 06:30:00,1.1624,1.1624,1.1624,1.1624,44800000.0
2009-07-09 06:31:00,1.1624,1.1626,1.1624,1.1624,55000000.0
2009-07-09 06:32:00,1.1624,1.1625,1.1624,1.1625,115000000.0
2009-07-09 06:33:00,1.16255,1.16255,1.16255,1.16255,25600000.0
2009-07-09 06:34:00,1.16255,1.16255,1.1625,1.1625,25600000.0
2009-07-09 06:35:00,1.1625,1.1625,1.1625,1.1625,22400000.0
2009-07-09 06:36:00,1.16245,1.1625,1.16245,1.1625,20800000.0
2009-07-09 06:37:00,1.1625,1.1625,1.1623,1.16235,30800000.0
2009-07-09 06:38:00,1.16235,1.16235,1.1623,1.1623,185000000.0
2009-07-09 06:39:00,1.1623,1.1623,1.1623,1.1623,38400000.0
2009-07-09 06:40:00,1.1623,1.1623,1.1623,1.1623,40000000.0
2009-07-09 06:41:00,1.1623,1.1623,1.1623,1.1623,120000000.0
2009-07-09 06:42:00,1.1623,1.1625,1.1623,1.1624,100800000.0
2009-07-09 06:43:00,1.1624,1.1624,1.1624,1.1624,11200000.0
2009-07-09 06:44:00,1.16245,1.1625,1.1624,1.1625,68800000.0
2009-07-09 06:45:00,1.1625,1.1625,1.1625,1.1625,25600000.0
2009-07-09 06:46:00,1.16245,1.1625,1.16245,1.1625,59200000.0
2009-07-09 06:47:00,1.1623,1.1623,1.1623,1.1623,36800000.0
2009-07-09 06:48:00,1.1623,1.1623,1.16225,1.16225,49200000.0
2009-07-09 06:49:00,1.16225,1.16225,1.1622,1.1622,135800001.0
2009-07-09 06:50:00,1.1622,1.1622,1.16215,1.16215,159200003.0
2009-07-09 06:51:00,1.16215,1.16225,1.16215,1.16225,195600002.0
2009-07-09 06:52:00,1.16225,1.16225,1.1622,1.1622,18000000.0
2009-07-09 06:53:00,1.1622,1.1622,1.1622,1.1622,38400000.0
2009-07-09 06:54:00,1.1622,1.1622,1.16215,1.1622,88000000.0
2009-07-09 06:55:00,1.1622,1.1622,1.1622,1.1622,54400000.0
2009-07-09 06:56:00,1.1622,1.1622,1.1622,1.1622,28800000.0
2009-07-09 06:57:00,1.1623,1.1623,1.16225,1.16225,366800000.0
2009-07-09 06:58:00,1.16225,1.16225,1.16215,1.16215,409600001.0
2009-07-09 06:59:00,1.16215,1.1623,1.1621,1.16215,161600001.0
2009-07-09 07:00:00,1.1622,1.1623,1.16215,1.16215,178400005.0
2009-07-09 07:01:00,1.16147,1.16201,1.16147,1.162,215999996.0
2009-07-09 07:02:00,1.1622,1.1622,1.16215,1.16215,24000000.0
2009-07-09 07:03:00,1.1622,1.1623,1.16215,1.16215,46400000.0
2009-07-09 07:04:00,1.1622,1.1625,1.1622,1.16225,31800000.0
2009-07-09 07:05:00,1.1623,1.1627,1.1622,1.1627,53800000.0
2009-07-09 07:06:00,1.1625,1.1625,1.16245,1.16245,48800000.0
2009-07-09 07:07:00,1.1625,1.1625,1.16205,1.1622,78199999.0
2009-07-09 07:08:00,1.1624,1.1624,1.1623,1.1623,70800000.0
2009-07-09 07:09:00,1.1623,1.1624,1.1623,1.1624,33600000.0
2009-07-09 07:10:00,1.1624,1.1624,1.1624,1.1624,19200000.0
2009-07-09 07:11:00,1.1624,1.1624,1.1624,1.1624,33600000.0
2009-07-09 07:12:00,1.1624,1.1624,1.1622,1.1622,110400000.0
2009-07-09 07:13:00,1.1622,1.1622,1.1622,1.1622,125600000.0
2009-07-09 07:14:00,1.1622,1.1622,1.1622,1.1622,89400000.0
2009-07-09 07:15:00,1.1622,1.1623,1.1622,1.1623,297599994.0
2009-07-09 07:16:00,1.1623,1.16245,1.16225,1.1623,86000000.0
2009-07-09 07:17:00,1.1623,1.1623,1.1623,1.1623,128000000.0
2009-07-09 07:18:00,1.1623,1.1623,1.1623,1.1623,143200000.0
2009-07-09 07:19:00,1.1623,1.1623,1.1623,1.1623,57600000.0
2009-07-09 07:20:00,1.1623,1.1623,1.16225,1.1623,104000000.0
2009-07-09 07:21:00,1.1623,1.1623,1.1623,1.1623,74000000.0
2009-07-09 07:22:00,1.1623,1.1623,1.1623,1.1623,56400000.0
2009-07-09 07:23:00,1.1623,1.1623,1.16225,1.1623,93600000.0
2009-07-09 07:24:00,1.1623,1.1623,1.1623,1.1623,16000000.0
2009-07-09 07:25:00,1.16235,1.16235,1.1623,1.16235,55400000.0
2009-07-09 07:26:00,1.16235,1.16235,1.16235,1.16235,29600000.0
2009-07-09 07:27:00,1.16235,1.16245,1.16235,1.16245,34400000.0
2009-07-09 07:28:00,1.16245,1.16245,1.16245,1.16245,9600000.0
2009-07-09 07:29:00,1.16217,1.16217,1.16181,1.16214,297800001.0
2009-07-09 07:30:00,1.16212,1.16227,1.16181,1.1622,259400000.0
2009-07-09 07:31:00,1.16226,1.16229,1.16179,1.16205,127600000.0
2009-07-09 07:32:00,1.16233,1.16233,1.16221,1.16225,288300000.0
2009-07-09 07:33:00,1.16235,1.16235,1.1623,1.1623,65600000.0
2009-07-09 07:34:00,1.1623,1.1623,1.1623,1.1623,8000000.0
2009-07-09 07:35:00,1.1624,1.16255,1.1623,1.1623,66200000.0
2009-07-09 07:36:00,1.16235,1.16235,1.16235,1.16235,9600000.0
2009-07-09 07:37:00,1.16245,1.1625,1.1624,1.1624,98800000.0
2009-07-09 07:38:00,1.16245,1.1626,1.1624,1.1625,109200000.0
2009-07-09 07:39:00,1.1627,1.1628,1.1625,1.1628,33600000.0
2009-07-09 07:40:00,1.1627,1.1629,1.1626,1.1626,30000000.0
2009-07-09 07:41:00,1.1629,1.163,1.1626,1.1628,32000000.0
2009-07-09 07:42:00,1.163,1.1631,1.16265,1.16295,78999999.0
2009-07-09 07:43:00,1.1631,1.1631,1.1629,1.16305,24000000.0
2009-07-09 07:44:00,1.16305,1.1631,1.1629,1.1631,33600000.0
2009-07-09 07:45:00,1.1629,1.163,1.16255,1.1627,55600000.0
2009-07-09 07:46:00,1.1627,1.1627,1.1623,1.16245,79199998.0
2009-07-09 07:47:00,1.1625,1.1625,1.1622,1.1623,38400000.0
2009-07-09 07:48:00,1.1623,1.1623,1.16215,1.16215,200200001.0
2009-07-09 07:49:00,1.16215,1.1622,1.16215,1.1622,31200000.0
2009-07-09 07:50:00,1.1622,1.1626,1.1622,1.1623,66200000.0
2009-07-09 07:51:00,1.1623,1.16235,1.1623,1.1623,64799999.0
2009-07-09 07:52:00,1.16245,1.1625,1.16225,1.1625,61000000.0
2009-07-09 07:53:00,1.1626,1.1626,1.1621,1.1623,142400000.0
2009-07-09 07:54:00,1.16235,1.16235,1.16215,1.16215,38400000.0
2009-07-09 07:55:00,1.1622,1.1622,1.1622,1.1622,352199999.0
2009-07-09 07:56:00,1.1622,1.1622,1.1622,1.1622,51200000.0
2009-07-09 07:57:00,1.1622,1.1622,1.1622,1.1622,49600000.0
2009-07-09 07:58:00,1.1622,1.1628,1.1622,1.1626,76600000.0
2009-07-09 07:59:00,1.1626,1.1626,1.1623,1.1623,59200000.0
2009-07-09 08:00:00,1.1623,1.1623,1.1622,1.1623,93600000.0
2009-07-09 08:01:00,1.1623,1.1624,1.16215,1.16225,49200000.0
2009-07-09 08:02:00,1.16225,1.1623,1.1622,1.1622,22200000.0
2009-07-09 08:03:00,1.1624,1.1624,1.1624,1.1624,15400000.0
2009-07-09 08:04:00,1.1624,1.1624,1.1623,1.1623,91600000.0
2009-07-09 08:05:00,1.1625,1.1626,1.1624,1.1624,43200000.0
2009-07-09 08:06:00,1.1624,1.1624,1.1624,1.1624,24600000.0
2009-07-09 08:07:00,1.16235,1.1624,1.1622,1.16225,32600000.0
2009-07-09 08:08:00,1.1624,1.163,1.1624,1.163,141200001.0
2009-07-09 08:09:00,1.163,1.16315,1.16255,1.16255,369199998.0
2009-07-09 08:10:00,1.1626,1.1626,1.1624,1.1624,134200000.0
2009-07-09 08:11:00,1.1624,1.1624,1.1624,1.1624,16600000.0
2009-07-09 08:12:00,1.1624,1.1626,1.16235,1.1624,207800000.0
2009-07-09 08:13:00,1.1624,1.16275,1.1624,1.1626,71800000.0
2009-07-09 08:14:00,1.1626,1.1628,1.1625,1.1626,66000000.0
2009-07-09 08:15:00,1.1626,1.1627,1.1624,1.1624,125600000.0
2009-07-09 08:16:00,1.1624,1.1624,1.1622,1.16225,51000000.0
2009-07-09 08:17:00,1.1622,1.16225,1.16215,1.1622,210200003.0
2009-07-09 08:18:00,1.1622,1.1623,1.16215,1.16215,159600000.0
2009-07-09 08:19:00,1.1622,1.1623,1.16215,1.16215,58600000.0
2009-07-09 08:20:00,1.16215,1.1623,1.16215,1.1622,130600000.0
2009-07-09 08:21:00,1.1622,1.1623,1.16215,1.1622,102000000.0
2009-07-09 08:22:00,1.1622,1.1622,1.16185,1.16195,178800000.0
2009-07-09 08:23:00,1.16195,1.1621,1.1619,1.16205,136000000.0
2009-07-09 08:24:00,1.16205,1.1621,1.16185,1.16185,201200000.0
2009-07-09 08:25:00,1.16185,1.16185,1.16175,1.16185,228400001.0
2009-07-09 08:26:00,1.16185,1.1619,1.16185,1.16185,99000000.0
2009-07-09 08:27:00,1.1618,1.1619,1.1618,1.1619,102400000.0
2009-07-09 08:28:00,1.1619,1.162,1.1619,1.1619,37600000.0
2009-07-09 08:29:00,1.1619,1.1619,1.16185,1.16185,13200000.0
2009-07-09 08:30:00,1.16195,1.16195,1.16185,1.16195,127400000.0
2009-07-09 08:31:00,1.16195,1.16195,1.16195,1.16195,9800000.0
2009-07-09 08:32:00,1.16195,1.16195,1.1619,1.1619,29200000.0
2009-07-09 08:33:00,1.16185,1.16195,1.16185,1.16195,63400000.0
2009-07-09 08:34:00,1.16195,1.16195,1.16185,1.16185,42400000.0
2009-07-09 08:35:00,1.16195,1.16195,1.16185,1.1619,169600000.0
2009-07-09 08:36:00,1.1619,1.162,1.16185,1.162,48199999.0
2009-07-09 08:37:00,1.162,1.1621,1.162,1.1621,70800000.0
2009-07-09 08:38:00,1.16215,1.16235,1.16215,1.16235,224000002.0
2009-07-09 08:39:00,1.16235,1.16235,1.1623,1.1623,115800000.0
2009-07-09 08:40:00,1.1623,1.1624,1.1622,1.1623,108800000.0
2009-07-09 08:41:00,1.1623,1.1623,1.1623,1.1623,154400000.0
2009-07-09 08:42:00,1.16225,1.1623,1.1622,1.1622,179399999.0
2009-07-09 08:43:00,1.1622,1.16225,1.16215,1.16215,557499993.0
2009-07-09 08:44:00,1.16215,1.16225,1.16215,1.16225,354999991.0
2009-07-09 08:45:00,1.1622,1.1622,1.16185,1.1619,105799998.0
2009-07-09 08:46:00,1.16195,1.16195,1.16195,1.16195,55600000.0
2009-07-09 08:47:00,1.16195,1.16195,1.16185,1.16185,745200000.0
2009-07-09 08:48:00,1.16185,1.16185,1.1617,1.1617,479599997.0
2009-07-09 08:49:00,1.1617,1.1617,1.16165,1.1617,231599996.0
2009-07-09 08:50:00,1.1617,1.16185,1.1617,1.1618,119400000.0
2009-07-09 08:51:00,1.16185,1.1619,1.1618,1.1619,89200000.0
2009-07-09 08:52:00,1.162,1.16205,1.162,1.16205,22400000.0
2009-07-09 08:53:00,1.16205,1.16205,1.162,1.162,26400000.0
2009-07-09 08:54:00,1.16205,1.16205,1.16185,1.1619,106600000.0
2009-07-09 08:55:00,1.1618,1.1621,1.16165,1.1617,265599999.0
2009-07-09 08:56:00,1.1617,1.1618,1.1617,1.16175,116400000.0
2009-07-09 08:57:00,1.16175,1.1618,1.16175,1.16175,50000000.0
2009-07-09 08:58:00,1.16175,1.16175,1.16175,1.16175,101000000.0
2009-07-09 08:59:00,1.16175,1.1619,1.16175,1.1618,202000000.0
2009-07-09 09:00:00,1.1618,1.16225,1.1618,1.16205,358800001.0
2009-07-09 09:01:00,1.1621,1.1623,1.16165,1.16165,235799998.0
2009-07-09 09:02:00,1.1617,1.16205,1.16165,1.16205,75400000.0
2009-07-09 09:03:00,1.162,1.1624,1.1619,1.1624,76200000.0
2009-07-09 09:04:00,1.1624,1.1626,1.16205,1.1625,194800000.0
2009-07-09 09:05:00,1.16265,1.16275,1.1626,1.16265,145000000.0
2009-07-09 09:06:00,1.16265,1.1631,1.16265,1.1629,140200000.0
2009-07-09 09:07:00,1.1629,1.1629,1.16235,1.16255,137400000.0
2009-07-09 09:08:00,1.1626,1.1626,1.1624,1.1626,72800000.0
2009-07-09 09:09:00,1.1626,1.1627,1.1624,1.16245,163000000.0
2009-07-09 09:10:00,1.1624,1.16295,1.1624,1.1629,96400000.0
2009-07-09 09:11:00,1.16305,1.1634,1.16225,1.1626,293600000.0
2009-07-09 09:12:00,1.16255,1.16275,1.1625,1.16275,68400000.0
2009-07-09 09:13:00,1.1627,1.1633,1.1627,1.16325,117600000.0
2009-07-09 09:14:00,1.1632,1.1634,1.1627,1.1627,148400000.0
2009-07-09 09:15:00,1.16285,1.16315,1.16285,1.16305,124800000.0
2009-07-09 09:16:00,1.16305,1.16305,1.1629,1.1629,93800000.0
2009-07-09 09:17:00,1.1628,1.163,1.1626,1.1626,143400000.0
2009-07-09 09:18:00,1.16265,1.1634,1.16245,1.16335,228600000.0
2009-07-09 09:19:00,1.16315,1.1632,1.16255,1.16255,130000000.0
2009-07-09 09:20:00,1.16255,1.16305,1.1625,1.16305,114000000.0
2009-07-09 09:21:00,1.16305,1.16305,1.16285,1.1629,77200000.0
2009-07-09 09:22:00,1.1629,1.16315,1.1629,1.16305,65200000.0
2009-07-09 09:23:00,1.16305,1.1632,1.1628,1.1629,153600000.0
2009-07-09 09:24:00,1.1629,1.163,1.1625,1.1628,210000000.0
2009-07-09 09:25:00,1.1628,1.1629,1.1625,1.1627,204800000.0
2009-07-09 09:26:00,1.1627,1.1627,1.1625,1.1627,100600000.0
2009-07-09 09:27:00,1.1627,1.16315,1.1627,1.1628,130400000.0
2009-07-09 09:28:00,1.1628,1.1628,1.1622,1.16265,295200000.0
2009-07-09 09:29:00,1.1626,1.1629,1.1626,1.16265,98800000.0
2009-07-09 09:30:00,1.16265,1.1627,1.16235,1.1626,151800000.0
2009-07-09 09:31:00,1.1626,1.16275,1.1622,1.16235,115200000.0
2009-07-09 09:32:00,1.16235,1.1624,1.1619,1.1619,143600001.0
2009-07-09 09:33:00,1.162,1.1621,1.1617,1.162,93800000.0
2009-07-09 09:34:00,1.162,1.162,1.16165,1.1618,184300000.0
2009-07-09 09:35:00,1.1616,1.16185,1.1616,1.16175,106000000.0
2009-07-09 09:36:00,1.16185,1.16185,1.16185,1.16185,12800000.0
2009-07-09 09:37:00,1.16195,1.16195,1.1616,1.1616,108200000.0
2009-07-09 09:38:00,1.16175,1.16175,1.1613,1.1613,265199999.0
2009-07-09 09:39:00,1.16135,1.16145,1.16125,1.1613,214200000.0
2009-07-09 09:40:00,1.1613,1.1613,1.16065,1.1608,289999998.0
2009-07-09 09:41:00,1.1608,1.1608,1.1605,1.1606,367800006.0
2009-07-09 09:42:00,1.1606,1.16085,1.16055,1.1607,254000000.0
2009-07-09 09:43:00,1.1607,1.16115,1.1607,1.16105,196300000.0
2009-07-09 09:44:00,1.16115,1.16115,1.1609,1.1609,63400000.0
2009-07-09 09:45:00,1.1609,1.1611,1.16075,1.16085,133000000.0
2009-07-09 09:46:00,1.16085,1.1609,1.16005,1.1602,454200000.0
2009-07-09 09:47:00,1.1602,1.1602,1.15945,1.1596,319600000.0
2009-07-09 09:48:00,1.1597,1.15975,1.1596,1.15965,795400000.0
2009-07-09 09:49:00,1.15965,1.15975,1.15955,1.1596,337200004.0
2009-07-09 09:50:00,1.1596,1.1598,1.1596,1.15975,225600001.0
2009-07-09 09:51:00,1.15975,1.1598,1.159,1.15915,477600004.0
2009-07-09 09:52:00,1.1592,1.1593,1.15895,1.15915,485799999.0
2009-07-09 09:53:00,1.15915,1.15945,1.1591,1.15945,192400000.0
2009-07-09 09:54:00,1.15945,1.15945,1.159,1.15915,192599999.0
2009-07-09 09:55:00,1.15915,1.1592,1.15895,1.15915,587599993.0
2009-07-09 09:56:00,1.1591,1.1591,1.15885,1.1589,243000000.0
2009-07-09 09:57:00,1.1589,1.15925,1.1588,1.15925,293200000.0
2009-07-09 09:58:00,1.1593,1.1593,1.15865,1.15905,308200000.0
2009-07-09 09:59:00,1.15895,1.1595,1.15895,1.15935,221400000.0
2009-07-09 10:00:00,1.15935,1.1595,1.15925,1.15945,233000001.0
2009-07-09 10:01:00,1.15945,1.15945,1.1593,1.1593,66800000.0
2009-07-09 10:02:00,1.1593,1.1599,1.15925,1.1599,112600000.0
2009-07-09 10:03:00,1.15995,1.16015,1.15975,1.16015,194000000.0
2009-07-09 10:04:00,1.16015,1.16055,1.16,1.16,329200001.0
2009-07-09 10:05:00,1.16015,1.1602,1.15985,1.16005,202000000.0
2009-07-09 10:06:00,1.16,1.1603,1.16,1.16025,306600001.0
2009-07-09 10:07:00,1.1603,1.16045,1.16015,1.1603,82600000.0
2009-07-09 10:08:00,1.16035,1.1604,1.16015,1.1603,71600000.0
2009-07-09 10:09:00,1.1603,1.1603,1.1599,1.1601,142100000.0
2009-07-09 10:10:00,1.16005,1.16015,1.1593,1.15965,160200000.0
2009-07-09 10:11:00,1.1597,1.1599,1.1596,1.1599,150000000.0
2009-07-09 10:12:00,1.16,1.16,1.15925,1.15925,266400000.0
2009-07-09 10:13:00,1.15925,1.1595,1.1592,1.1595,197799999.0
2009-07-09 10:14:00,1.1595,1.1598,1.15945,1.1595,169600000.0
2009-07-09 10:15:00,1.1596,1.1598,1.15955,1.15975,139800000.0
2009-07-09 10:16:00,1.15975,1.1599,1.1597,1.1599,99000000.0
2009-07-09 10:17:00,1.1599,1.16015,1.15965,1.15965,246000000.0
2009-07-09 10:18:00,1.15965,1.15975,1.1596,1.15965,172200000.0
2009-07-09 10:19:00,1.15965,1.15965,1.1596,1.15965,64600000.0
2009-07-09 10:20:00,1.15965,1.15965,1.1596,1.15965,86200000.0
2009-07-09 10:21:00,1.15965,1.15965,1.1595,1.1596,137400000.0
2009-07-09 10:22:00,1.1596,1.1596,1.15955,1.15955,191000000.0
2009-07-09 10:23:00,1.1595,1.1597,1.1595,1.1597,72000000.0
2009-07-09 10:24:00,1.1597,1.1597,1.1597,1.1597,37200000.0
2009-07-09 10:25:00,1.1598,1.15995,1.1596,1.1597,258400001.0
2009-07-09 10:26:00,1.15975,1.15995,1.15975,1.15975,110000001.0
2009-07-09 10:27:00,1.1599,1.1599,1.1596,1.1598,139000000.0
2009-07-09 10:28:00,1.1598,1.1599,1.15975,1.15975,142200000.0
2009-07-09 10:29:00,1.15985,1.15995,1.1597,1.1598,218800000.0
2009-07-09 10:30:00,1.1598,1.1598,1.15975,1.15975,115400000.0
2009-07-09 10:31:00,1.15975,1.15995,1.15975,1.15995,190800001.0
2009-07-09 10:32:00,1.15995,1.16015,1.15995,1.1601,175600000.0
2009-07-09 10:33:00,1.1601,1.1601,1.1598,1.15985,275400001.0
2009-07-09 10:34:00,1.1598,1.1598,1.1596,1.1596,208000000.0
2009-07-09 10:35:00,1.1597,1.1598,1.1595,1.1596,93400000.0
2009-07-09 10:36:00,1.15955,1.15985,1.15935,1.15985,547800000.0
2009-07-09 10:37:00,1.15985,1.15985,1.1597,1.1597,138200000.0
2009-07-09 10:38:00,1.1597,1.16,1.1597,1.16,81600000.0
2009-07-09 10:39:00,1.16,1.1601,1.1599,1.16,166600000.0
2009-07-09 10:40:00,1.16,1.1601,1.15995,1.1601,185600000.0
2009-07-09 10:41:00,1.1601,1.1601,1.1595,1.1596,212000000.0
2009-07-09 10:42:00,1.1596,1.1599,1.1596,1.1599,203399999.0
2009-07-09 10:43:00,1.1599,1.15995,1.1599,1.15995,35200000.0
2009-07-09 10:44:00,1.15995,1.15995,1.1599,1.15995,133000000.0
2009-07-09 10:45:00,1.15995,1.16,1.15985,1.16,95000001.0
2009-07-09 10:46:00,1.16,1.1601,1.16,1.1601,170200000.0
2009-07-09 10:47:00,1.1601,1.1601,1.16,1.1601,153600000.0
2009-07-09 10:48:00,1.1601,1.1601,1.16,1.16,191800000.0
2009-07-09 10:49:00,1.16,1.1601,1.15975,1.1598,287200000.0
2009-07-09 10:50:00,1.1599,1.16,1.1599,1.16,160600001.0
2009-07-09 10:51:00,1.16,1.1601,1.16,1.1601,18600000.0
2009-07-09 10:52:00,1.1601,1.1601,1.16,1.1601,30200000.0
2009-07-09 10:53:00,1.1601,1.1601,1.1596,1.1596,238399999.0
2009-07-09 10:54:00,1.15955,1.15975,1.15955,1.15965,264400000.0
2009-07-09 10:55:00,1.15965,1.1598,1.15965,1.15965,82600000.0
2009-07-09 10:56:00,1.15904,1.15979,1.15904,1.15963,146400000.0
2009-07-09 10:57:00,1.1597,1.15975,1.1597,1.15975,27200000.0
2009-07-09 10:58:00,1.15975,1.1599,1.1597,1.1597,22400000.0
2009-07-09 10:59:00,1.15938,1.15972,1.15938,1.1596,305200000.0
2009-07-09 11:00:00,1.15985,1.16,1.1598,1.1599,101200000.0
2009-07-09 11:01:00,1.1599,1.1601,1.15965,1.1599,252600002.0
2009-07-09 11:02:00,1.1599,1.16,1.1597,1.1599,94800000.0
2009-07-09 11:03:00,1.1599,1.1599,1.1598,1.1598,30000000.0
2009-07-09 11:04:00,1.1599,1.1601,1.1597,1.15985,29200000.0
2009-07-09 11:05:00,1.15975,1.15975,1.15975,1.15975,50400000.0
2009-07-09 11:06:00,1.15975,1.16,1.15975,1.16,80400000.0
2009-07-09 11:07:00,1.16,1.16,1.1595,1.15955,128800000.0
2009-07-09 11:08:00,1.1596,1.1597,1.1592,1.1593,129600000.0
2009-07-09 11:09:00,1.1593,1.1593,1.1591,1.1591,101600000.0
2009-07-09 11:10:00,1.1592,1.1594,1.1591,1.15935,317400003.0
2009-07-09 11:11:00,1.15935,1.15985,1.15925,1.15985,252600000.0
2009-07-09 11:12:00,1.15985,1.16,1.15985,1.1599,172400000.0
2009-07-09 11:13:00,1.1599,1.15995,1.1599,1.1599,101400000.0
2009-07-09 11:14:00,1.15995,1.16,1.15975,1.15975,160400000.0
2009-07-09 11:15:00,1.15975,1.1599,1.1597,1.15975,43400000.0
2009-07-09 11:16:00,1.15975,1.15995,1.15975,1.15995,72000000.0
2009-07-09 11:17:00,1.15995,1.15995,1.15985,1.15985,17600000.0
2009-07-09 11:18:00,1.15936,1.15976,1.15923,1.1594,137200001.0
2009-07-09 11:19:00,1.15985,1.15985,1.1598,1.15985,30400000.0
2009-07-09 11:20:00,1.15985,1.15985,1.1596,1.1596,58400000.0
2009-07-09 11:21:00,1.15965,1.15965,1.1594,1.15945,56400000.0
2009-07-09 11:22:00,1.15945,1.1595,1.15925,1.1595,151400000.0
2009-07-09 11:23:00,1.1595,1.1595,1.1594,1.1594,76800000.0
2009-07-09 11:24:00,1.1595,1.1597,1.1592,1.1592,119000000.0
2009-07-09 11:25:00,1.15925,1.15935,1.1592,1.1593,120200000.0
2009-07-09 11:26:00,1.1593,1.15945,1.1591,1.1591,169400000.0
2009-07-09 11:27:00,1.1592,1.1593,1.1592,1.1592,78600000.0
2009-07-09 11:28:00,1.1592,1.15975,1.1592,1.15975,299200000.0
2009-07-09 11:29:00,1.1597,1.1597,1.1592,1.15935,120200000.0
2009-07-09 11:30:00,1.15945,1.15955,1.15915,1.15915,154000000.0
2009-07-09 11:31:00,1.15915,1.15915,1.15915,1.15915,36200000.0
2009-07-09 11:32:00,1.1591,1.15915,1.1591,1.15915,39600000.0
2009-07-09 11:33:00,1.15915,1.15945,1.15915,1.15935,130600000.0
2009-07-09 11:34:00,1.15935,1.15935,1.1593,1.1593,17800000.0
2009-07-09 11:35:00,1.1593,1.1593,1.15885,1.15885,140400000.0
2009-07-09 11:36:00,1.15885,1.1589,1.15885,1.1589,54600000.0
2009-07-09 11:37:00,1.1589,1.1591,1.1589,1.1591,117400001.0
2009-07-09 11:38:00,1.1591,1.1591,1.1589,1.1589,51600000.0
2009-07-09 11:39:00,1.1589,1.1589,1.15845,1.1586,193400000.0
2009-07-09 11:40:00,1.1586,1.1589,1.1586,1.15875,196800000.0
2009-07-09 11:41:00,1.1587,1.15875,1.15855,1.15855,131200000.0
2009-07-09 11:42:00,1.15855,1.1586,1.15835,1.1584,154200000.0
2009-07-09 11:43:00,1.15845,1.15845,1.15815,1.15835,172999999.0
2009-07-09 11:44:00,1.15825,1.1584,1.1582,1.1584,276200000.0
2009-07-09 11:45:00,1.1583,1.1587,1.15825,1.1585,81000000.0
2009-07-09 11:46:00,1.15865,1.15865,1.1585,1.15855,110600001.0
2009-07-09 11:47:00,1.15865,1.15885,1.15865,1.1588,108800000.0
2009-07-09 11:48:00,1.1588,1.1588,1.15875,1.1588,177800000.0
2009-07-09 11:49:00,1.1588,1.15885,1.15845,1.15845,138400000.0
2009-07-09 11:50:00,1.15845,1.1585,1.15805,1.15815,229400001.0
2009-07-09 11:51:00,1.1581,1.1583,1.15805,1.15815,159400000.0
2009-07-09 11:52:00,1.15815,1.15815,1.158,1.158,329399999.0
2009-07-09 11:53:00,1.15805,1.15855,1.15805,1.1585,246800000.0
2009-07-09 11:54:00,1.1585,1.1588,1.1584,1.1587,160400000.0
2009-07-09 11:55:00,1.1587,1.15885,1.15865,1.15865,134600000.0
2009-07-09 11:56:00,1.1587,1.15875,1.15835,1.1584,156600000.0
2009-07-09 11:57:00,1.1584,1.1584,1.1584,1.1584,72200000.0
2009-07-09 11:58:00,1.1584,1.1584,1.1583,1.1584,144200000.0
2009-07-09 11:59:00,1.1584,1.1587,1.15835,1.15855,101400000.0
2009-07-09 12:00:00,1.1585,1.1585,1.15835,1.1585,207400001.0
2009-07-09 12:01:00,1.15845,1.1585,1.15835,1.1584,117000000.0
2009-07-09 12:02:00,1.1584,1.15845,1.15815,1.1583,124000000.0
2009-07-09 12:03:00,1.1583,1.1583,1.1583,1.1583,48000000.0
2009-07-09 12:04:00,1.1583,1.1583,1.158,1.15805,230399998.0
2009-07-09 12:05:00,1.15805,1.15805,1.15805,1.15805,86400000.0
2009-07-09 12:06:00,1.15805,1.1583,1.15805,1.1583,263800000.0
2009-07-09 12:07:00,1.1583,1.15835,1.158,1.1581,274400004.0
2009-07-09 12:08:00,1.15805,1.15815,1.158,1.15805,311000001.0
2009-07-09 12:09:00,1.158,1.15805,1.1576,1.15765,314400000.0
2009-07-09 12:10:00,1.15765,1.15785,1.15755,1.15765,299800001.0
2009-07-09 12:11:00,1.1576,1.15765,1.15745,1.1575,115400003.0
2009-07-09 12:12:00,1.1576,1.15765,1.1576,1.1576,56000000.0
2009-07-09 12:13:00,1.1576,1.1576,1.15685,1.1569,281200001.0
2009-07-09 12:14:00,1.15695,1.15725,1.1568,1.157,381400000.0
2009-07-09 12:15:00,1.15695,1.1579,1.15695,1.1578,257600000.0
2009-07-09 12:16:00,1.1578,1.1583,1.1577,1.1582,129600000.0
2009-07-09 12:17:00,1.15825,1.15865,1.15825,1.1583,85200000.0
2009-07-09 12:18:00,1.1583,1.15855,1.1583,1.1585,91400000.0
2009-07-09 12:19:00,1.1585,1.1585,1.15835,1.15835,38200000.0
2009-07-09 12:20:00,1.15835,1.1585,1.15835,1.15845,47400000.0
2009-07-09 12:21:00,1.15845,1.15845,1.1581,1.1581,50000000.0
2009-07-09 12:22:00,1.15805,1.15815,1.15785,1.15785,106800000.0
2009-07-09 12:23:00,1.15785,1.1581,1.1576,1.1581,228600000.0
2009-07-09 12:24:00,1.1581,1.15835,1.1581,1.1583,146600000.0
2009-07-09 12:25:00,1.15825,1.1583,1.15795,1.158,213000000.0
2009-07-09 12:26:00,1.158,1.15825,1.15795,1.15825,228000000.0
2009-07-09 12:27:00,1.15825,1.15875,1.15825,1.15865,172400000.0
2009-07-09 12:28:00,1.1586,1.1588,1.15855,1.15865,100400000.0
2009-07-09 12:29:00,1.1586,1.15905,1.1586,1.159,193800000.0
2009-07-09 12:30:00,1.15905,1.15925,1.1589,1.1592,290800000.0
2009-07-09 12:31:00,1.1592,1.15935,1.15885,1.1593,259800001.0
2009-07-09 12:32:00,1.1593,1.1595,1.1591,1.15935,228600001.0
2009-07-09 12:33:00,1.15925,1.15935,1.1592,1.15935,96799999.0
2009-07-09 12:34:00,1.15935,1.1598,1.15915,1.1592,311400000.0
2009-07-09 12:35:00,1.1592,1.1596,1.1592,1.15945,83400000.0
2009-07-09 12:36:00,1.1592,1.1593,1.15875,1.15885,408200001.0
2009-07-09 12:37:00,1.1588,1.15895,1.15855,1.1588,244400000.0
2009-07-09 12:38:00,1.1588,1.1589,1.15845,1.1588,245600001.0
2009-07-09 12:39:00,1.1588,1.1588,1.15815,1.15835,391500000.0
2009-07-09 12:40:00,1.1584,1.1586,1.15825,1.15825,172200000.0
2009-07-09 12:41:00,1.1584,1.1585,1.15815,1.1582,173600000.0
2009-07-09 12:42:00,1.1583,1.1585,1.158,1.158,199200001.0
2009-07-09 12:43:00,1.15795,1.15805,1.15775,1.1579,229800000.0
2009-07-09 12:44:00,1.158,1.158,1.1579,1.1579,30000000.0
2009-07-09 12:45:00,1.1579,1.15795,1.1578,1.15795,77800000.0
2009-07-09 12:46:00,1.1579,1.15825,1.1579,1.15825,122600000.0
2009-07-09 12:47:00,1.1581,1.1581,1.1581,1.1581,24200000.0
2009-07-09 12:48:00,1.1581,1.15815,1.15795,1.158,181800001.0
2009-07-09 12:49:00,1.158,1.1581,1.15785,1.158,242000001.0
2009-07-09 12:50:00,1.15805,1.1581,1.1579,1.15805,159400000.0
2009-07-09 12:51:00,1.158,1.15835,1.15795,1.15815,314600001.0
2009-07-09 12:52:00,1.15835,1.1586,1.1583,1.1586,74300001.0
2009-07-09 12:53:00,1.1586,1.15915,1.1586,1.15885,162800000.0
2009-07-09 12:54:00,1.159,1.15915,1.15825,1.15825,234600002.0
2009-07-09 12:55:00,1.15825,1.1586,1.15815,1.1584,105400000.0
2009-07-09 12:56:00,1.1583,1.15895,1.1583,1.1584,243400000.0
2009-07-09 12:57:00,1.1584,1.1586,1.1582,1.15845,91800000.0
2009-07-09 12:58:00,1.1586,1.1591,1.1585,1.1591,227600000.0
2009-07-09 12:59:00,1.159,1.1592,1.15895,1.1591,439999997.0
2009-07-09 13:00:00,1.1591,1.1592,1.158,1.158,583600000.0
2009-07-09 13:01:00,1.158,1.1584,1.1579,1.15795,196700000.0
2009-07-09 13:02:00,1.158,1.1589,1.158,1.15885,186400000.0
2009-07-09 13:03:00,1.1588,1.15885,1.15875,1.1588,182800000.0
2009-07-09 13:04:00,1.1588,1.15895,1.1587,1.1589,319600001.0
2009-07-09 13:05:00,1.1589,1.15905,1.1587,1.15905,143200000.0
2009-07-09 13:06:00,1.15915,1.15915,1.15795,1.15805,256200002.0
2009-07-09 13:07:00,1.1581,1.1583,1.15805,1.1581,215000000.0
2009-07-09 13:08:00,1.1581,1.1585,1.1581,1.1585,190600000.0
2009-07-09 13:09:00,1.15845,1.15935,1.15845,1.1593,389800000.0
2009-07-09 13:10:00,1.1595,1.1597,1.15915,1.15945,333799999.0
2009-07-09 13:11:00,1.15945,1.15945,1.1585,1.15855,267600001.0
2009-07-09 13:12:00,1.1585,1.1586,1.1585,1.1585,739800012.0
2009-07-09 13:13:00,1.1585,1.15855,1.1585,1.1585,328799999.0
2009-07-09 13:14:00,1.15845,1.15845,1.15845,1.15845,53000000.0
2009-07-09 13:15:00,1.15845,1.1588,1.1583,1.1587,209400001.0
2009-07-09 13:16:00,1.1587,1.1592,1.1587,1.1589,208200001.0
2009-07-09 13:17:00,1.1589,1.159,1.1586,1.15865,194000000.0
2009-07-09 13:18:00,1.15865,1.15865,1.1584,1.1584,49199999.0
2009-07-09 13:19:00,1.15895,1.1592,1.15875,1.15885,262199999.0
2009-07-09 13:20:00,1.1589,1.1589,1.1588,1.1589,80200000.0
2009-07-09 13:21:00,1.1589,1.1593,1.15885,1.1592,258000001.0
2009-07-09 13:22:00,1.1592,1.1592,1.15895,1.15895,227200001.0
2009-07-09 13:23:00,1.15895,1.15895,1.1589,1.15895,98800000.0
2009-07-09 13:24:00,1.1589,1.1592,1.1588,1.15895,285600003.0
2009-07-09 13:25:00,1.15895,1.15895,1.1588,1.15885,192800001.0
2009-07-09 13:26:00,1.15885,1.15885,1.1583,1.15835,146000002.0
2009-07-09 13:27:00,1.15835,1.15855,1.15835,1.15855,289000002.0
2009-07-09 13:28:00,1.15855,1.1589,1.15855,1.1588,101200000.0
2009-07-09 13:29:00,1.15875,1.15895,1.1585,1.1585,126800000.0
2009-07-09 13:30:00,1.1585,1.15875,1.1585,1.15875,93400000.0
2009-07-09 13:31:00,1.1588,1.15905,1.15875,1.1588,251400000.0
2009-07-09 13:32:00,1.15895,1.159,1.15875,1.159,90800000.0
2009-07-09 13:33:00,1.159,1.159,1.1588,1.15885,146800000.0
2009-07-09 13:34:00,1.1589,1.15905,1.15885,1.15905,53200000.0
2009-07-09 13:35:00,1.15915,1.15935,1.15905,1.1593,162400001.0
2009-07-09 13:36:00,1.1592,1.15925,1.15915,1.1592,57200000.0
2009-07-09 13:37:00,1.15915,1.1592,1.1591,1.1591,32200000.0
2009-07-09 13:38:00,1.15915,1.1592,1.15895,1.1592,136400000.0
2009-07-09 13:39:00,1.1594,1.15945,1.15915,1.1592,178800000.0
2009-07-09 13:40:00,1.1592,1.1592,1.15895,1.15905,252800001.0
2009-07-09 13:41:00,1.15905,1.15935,1.15905,1.15905,223400000.0
2009-07-09 13:42:00,1.1591,1.1592,1.1588,1.15895,96999999.0
2009-07-09 13:43:00,1.15895,1.1592,1.1589,1.159,269600000.0
2009-07-09 13:44:00,1.159,1.15915,1.15885,1.15885,95000000.0
2009-07-09 13:45:00,1.15885,1.15895,1.1586,1.1587,117200000.0
2009-07-09 13:46:00,1.15865,1.15895,1.1583,1.15835,229000001.0
2009-07-09 13:47:00,1.1583,1.1583,1.15735,1.1581,280400000.0
2009-07-09 13:48:00,1.158,1.15805,1.15725,1.1573,189399999.0
2009-07-09 13:49:00,1.15735,1.15755,1.15535,1.1558,324499999.0
2009-07-09 13:50:00,1.1559,1.1565,1.1559,1.1563,360800000.0
2009-07-09 13:51:00,1.1564,1.1564,1.15575,1.1561,423200000.0
2009-07-09 13:52:00,1.1561,1.15625,1.1556,1.1558,550800000.0
2009-07-09 13:53:00,1.15585,1.1567,1.15585,1.15665,445000000.0
2009-07-09 13:54:00,1.1567,1.157,1.1563,1.1563,388800000.0
2009-07-09 13:55:00,1.15625,1.1564,1.15595,1.15595,436499999.0
2009-07-09 13:56:00,1.15605,1.1573,1.15595,1.1572,403200000.0
2009-07-09 13:57:00,1.1572,1.1574,1.15645,1.15645,303799999.0
2009-07-09 13:58:00,1.1565,1.1571,1.1565,1.1568,158400001.0
2009-07-09 13:59:00,1.1568,1.15725,1.1568,1.15725,145800000.0
2009-07-09 14:00:00,1.1572,1.1572,1.1565,1.15665,277999999.0
2009-07-09 14:01:00,1.1566,1.15665,1.156,1.15645,379799999.0
2009-07-09 14:02:00,1.15645,1.15655,1.1562,1.15645,431999999.0
2009-07-09 14:03:00,1.1564,1.1569,1.15635,1.1568,118200000.0
2009-07-09 14:04:00,1.1568,1.1574,1.1565,1.1571,173200000.0
2009-07-09 14:05:00,1.15715,1.15745,1.15705,1.15715,147200000.0
2009-07-09 14:06:00,1.15705,1.1572,1.15675,1.1568,274800001.0
2009-07-09 14:07:00,1.1568,1.15705,1.15675,1.15685,133000000.0
2009-07-09 14:08:00,1.1568,1.1569,1.15675,1.1569,83400000.0
2009-07-09 14:09:00,1.15695,1.15745,1.15685,1.15695,181600000.0
2009-07-09 14:10:00,1.1569,1.15695,1.1564,1.1564,465900000.0
2009-07-09 14:11:00,1.15645,1.15655,1.15635,1.15635,479600003.0
2009-07-09 14:12:00,1.15635,1.15655,1.1563,1.1564,158400000.0
2009-07-09 14:13:00,1.1564,1.1566,1.1564,1.15655,280599998.0
2009-07-09 14:14:00,1.15665,1.15705,1.15655,1.15705,348999999.0
2009-07-09 14:15:00,1.157,1.157,1.1563,1.1568,359200001.0
2009-07-09 14:16:00,1.1568,1.15695,1.15645,1.1565,173100000.0
2009-07-09 14:17:00,1.15645,1.15665,1.1563,1.1564,192600000.0
2009-07-09 14:18:00,1.1564,1.15695,1.1564,1.1568,180000000.0
2009-07-09 14:19:00,1.1568,1.15735,1.1567,1.1572,298600003.0
2009-07-09 14:20:00,1.1572,1.1573,1.15675,1.1571,264000000.0
2009-07-09 14:21:00,1.1571,1.1572,1.15685,1.1572,404199996.0
2009-07-09 14:22:00,1.1572,1.1573,1.15705,1.15705,301000000.0
2009-07-09 14:23:00,1.15705,1.1574,1.15695,1.1574,414200000.0
2009-07-09 14:24:00,1.1574,1.1579,1.15725,1.1578,114200000.0
2009-07-09 14:25:00,1.15775,1.158,1.15735,1.15755,719400006.0
2009-07-09 14:26:00,1.15765,1.1579,1.1574,1.1576,489000000.0
2009-07-09 14:27:00,1.15765,1.158,1.1576,1.158,352000005.0
2009-07-09 14:28:00,1.158,1.15805,1.1579,1.15795,513400001.0
2009-07-09 14:29:00,1.15795,1.15825,1.1578,1.15785,768999997.0
2009-07-09 14:30:00,1.1579,1.1581,1.15665,1.1576,369700000.0
2009-07-09 14:31:00,1.1576,1.15835,1.1576,1.158,421399998.0
2009-07-09 14:32:00,1.158,1.15805,1.15745,1.15745,165599999.0
2009-07-09 14:33:00,1.15745,1.15795,1.1571,1.15795,312999999.0
2009-07-09 14:34:00,1.158,1.1583,1.15765,1.1582,248400001.0
2009-07-09 14:35:00,1.15815,1.15865,1.1581,1.1585,631000001.0
2009-07-09 14:36:00,1.15855,1.1588,1.1583,1.1585,403200000.0
2009-07-09 14:37:00,1.15845,1.15845,1.1577,1.1577,480700000.0
2009-07-09 14:38:00,1.15775,1.1581,1.1577,1.1581,632400003.0
2009-07-09 14:39:00,1.1581,1.15815,1.1579,1.1579,322200005.0
2009-07-09 14:40:00,1.1579,1.1581,1.1576,1.1576,829200002.0
2009-07-09 14:41:00,1.1575,1.1576,1.15705,1.15715,506199996.0
2009-07-09 14:42:00,1.15715,1.15715,1.1569,1.15715,231000001.0
2009-07-09 14:43:00,1.15715,1.15715,1.15665,1.15665,256000001.0
2009-07-09 14:44:00,1.15665,1.15725,1.1566,1.1571,710599999.0
2009-07-09 14:45:00,1.15705,1.15705,1.156,1.156,371000002.0
2009-07-09 14:46:00,1.15605,1.15635,1.156,1.15625,266400000.0
2009-07-09 14:47:00,1.1562,1.15645,1.1562,1.1564,211000001.0
2009-07-09 14:48:00,1.15645,1.1566,1.15615,1.15625,359499999.0
2009-07-09 14:49:00,1.15615,1.15615,1.15565,1.15575,468199998.0
2009-07-09 14:50:00,1.15555,1.15565,1.1553,1.1554,545300006.0
2009-07-09 14:51:00,1.15545,1.1556,1.15545,1.1556,578399991.0
2009-07-09 14:52:00,1.1556,1.1561,1.1555,1.15595,483000004.0
2009-07-09 14:53:00,1.156,1.15655,1.15595,1.15655,223799999.0
2009-07-09 14:54:00,1.15655,1.15655,1.1559,1.15595,212800000.0
2009-07-09 14:55:00,1.15595,1.1561,1.15495,1.155,431399999.0
2009-07-09 14:56:00,1.1549,1.15505,1.1547,1.1548,939000000.0
2009-07-09 14:57:00,1.15485,1.1556,1.15485,1.15535,727100000.0
2009-07-09 14:58:00,1.15535,1.15575,1.15535,1.15575,335999998.0
2009-07-09 14:59:00,1.15575,1.1562,1.15565,1.156,537600003.0
2009-07-09 15:00:00,1.1559,1.15645,1.1558,1.15645,352999999.0
2009-07-09 15:01:00,1.1564,1.15695,1.1564,1.15695,359400002.0
2009-07-09 15:02:00,1.15695,1.157,1.1567,1.1568,742800000.0
2009-07-09 15:03:00,1.15685,1.15735,1.1567,1.1573,661200005.0
2009-07-09 15:04:00,1.1572,1.15745,1.15705,1.1572,322900002.0
2009-07-09 15:05:00,1.1573,1.1574,1.157,1.1572,262000002.0
2009-07-09 15:06:00,1.1572,1.15735,1.15695,1.157,135200000.0
2009-07-09 15:07:00,1.15705,1.15725,1.15665,1.1567,381600001.0
2009-07-09 15:08:00,1.1567,1.15675,1.15615,1.15635,304200003.0
2009-07-09 15:09:00,1.1563,1.1567,1.1563,1.15665,609599998.0
2009-07-09 15:10:00,1.15665,1.1568,1.1561,1.1562,560600002.0
2009-07-09 15:11:00,1.1562,1.1563,1.15565,1.15565,701200002.0
2009-07-09 15:12:00,1.15565,1.15615,1.15565,1.156,483700004.0
2009-07-09 15:13:00,1.156,1.1563,1.1557,1.15615,826000006.0
2009-07-09 15:14:00,1.15615,1.1571,1.15605,1.1564,727799996.0
2009-07-09 15:15:00,1.1564,1.15735,1.1564,1.1573,333600002.0
2009-07-09 15:16:00,1.1573,1.1575,1.1572,1.1572,407400004.0
2009-07-09 15:17:00,1.1572,1.15765,1.1572,1.15755,343400002.0
2009-07-09 15:18:00,1.15755,1.15755,1.15695,1.1571,376600000.0
2009-07-09 15:19:00,1.1571,1.1572,1.15675,1.1572,254700001.0
2009-07-09 15:20:00,1.1572,1.15775,1.1571,1.1577,239500000.0
2009-07-09 15:21:00,1.1577,1.1578,1.1575,1.1575,161000001.0
2009-07-09 15:22:00,1.1575,1.1576,1.15745,1.15745,250600000.0
2009-07-09 15:23:00,1.1573,1.1576,1.1572,1.1576,419400001.0
2009-07-09 15:24:00,1.15755,1.15765,1.1575,1.1576,143000000.0
2009-07-09 15:25:00,1.1576,1.1579,1.1575,1.15765,162400000.0
2009-07-09 15:26:00,1.1577,1.15785,1.1577,1.1578,91200000.0
2009-07-09 15:27:00,1.1579,1.1583,1.15765,1.1583,297800002.0
2009-07-09 15:28:00,1.1583,1.15835,1.158,1.1582,293200000.0
2009-07-09 15:29:00,1.15815,1.15825,1.1579,1.15805,486600001.0
2009-07-09 15:30:00,1.15825,1.15825,1.15775,1.15805,678000001.0
2009-07-09 15:31:00,1.15805,1.15805,1.1576,1.15775,441199999.0
2009-07-09 15:32:00,1.1578,1.15865,1.1578,1.15855,306600000.0
2009-07-09 15:33:00,1.15865,1.1591,1.1585,1.1587,711400001.0
2009-07-09 15:34:00,1.1587,1.15885,1.15795,1.1583,925400000.0
2009-07-09 15:35:00,1.1582,1.1589,1.1582,1.1588,927999999.0
2009-07-09 15:36:00,1.1587,1.1589,1.15855,1.1586,336799999.0
2009-07-09 15:37:00,1.1587,1.159,1.15865,1.15875,513400002.0
2009-07-09 15:38:00,1.15875,1.1593,1.1587,1.1592,500600001.0
2009-07-09 15:39:00,1.1593,1.15965,1.1592,1.1596,519800005.0
2009-07-09 15:40:00,1.1597,1.15985,1.15955,1.15975,653000000.0
2009-07-09 15:41:00,1.1599,1.16,1.15965,1.15985,319000000.0
2009-07-09 15:42:00,1.15985,1.1599,1.1592,1.15965,297000000.0
2009-07-09 15:43:00,1.1596,1.1597,1.1591,1.1595,760400003.0
2009-07-09 15:44:00,1.1595,1.1598,1.15935,1.1596,657100003.0
2009-07-09 15:45:00,1.1596,1.15985,1.1596,1.1596,644800004.0
2009-07-09 15:46:00,1.1595,1.1601,1.1595,1.15995,533199997.0
2009-07-09 15:47:00,1.15995,1.15995,1.1592,1.1593,367000001.0
2009-07-09 15:48:00,1.15935,1.1596,1.15925,1.15925,1011800001.0
2009-07-09 15:49:00,1.15905,1.15975,1.15895,1.15975,280600003.0
2009-07-09 15:50:00,1.15985,1.16,1.1596,1.1596,836200002.0
2009-07-09 15:51:00,1.15965,1.15975,1.1595,1.15975,1292599995.0
2009-07-09 15:52:00,1.15975,1.1599,1.159,1.159,1179500002.0
2009-07-09 15:53:00,1.15905,1.15925,1.159,1.159,542400000.0
2009-07-09 15:54:00,1.159,1.1591,1.1586,1.15885,1445399992.0
2009-07-09 15:55:00,1.15885,1.1592,1.15865,1.15865,683400002.0
2009-07-09 15:56:00,1.1587,1.1589,1.1587,1.1587,350600000.0
2009-07-09 15:57:00,1.1587,1.1587,1.1586,1.1586,595600019.0
2009-07-09 15:58:00,1.1587,1.1588,1.1586,1.1586,513000001.0
2009-07-09 15:59:00,1.1587,1.1588,1.1586,1.15865,279000002.0
2009-07-09 16:00:00,1.15865,1.15905,1.15865,1.159,827999991.0
2009-07-09 16:01:00,1.159,1.15935,1.1588,1.1593,678800000.0
2009-07-09 16:02:00,1.1593,1.1599,1.1592,1.1592,552000000.0
2009-07-09 16:03:00,1.1592,1.15935,1.15805,1.1582,919399993.0
2009-07-09 16:04:00,1.15825,1.15885,1.1581,1.1585,342400003.0
2009-07-09 16:05:00,1.15845,1.15925,1.1583,1.1584,1077599995.0
2009-07-09 16:06:00,1.15845,1.15845,1.158,1.15805,612600002.0
2009-07-09 16:07:00,1.15805,1.15815,1.1576,1.1577,843349995.0
2009-07-09 16:08:00,1.1577,1.15815,1.15745,1.158,416799999.0
2009-07-09 16:09:00,1.158,1.1584,1.158,1.1581,427399997.0
2009-07-09 16:10:00,1.15815,1.1583,1.1581,1.15825,556999996.0
2009-07-09 16:11:00,1.1583,1.1586,1.1583,1.15855,135800000.0
2009-07-09 16:12:00,1.1584,1.1584,1.1581,1.15835,404200000.0
2009-07-09 16:13:00,1.15835,1.15835,1.1581,1.1583,88800000.0
2009-07-09 16:14:00,1.1583,1.15835,1.15825,1.15825,138400000.0
2009-07-09 16:15:00,1.15825,1.1583,1.15765,1.15795,317700000.0
2009-07-09 16:16:00,1.15795,1.1581,1.1576,1.15765,577399998.0
2009-07-09 16:17:00,1.1577,1.158,1.15745,1.1576,610300001.0
2009-07-09 16:18:00,1.15765,1.15765,1.1571,1.1572,150800003.0
2009-07-09 16:19:00,1.15725,1.15775,1.15715,1.1576,710000007.0
2009-07-09 16:20:00,1.1577,1.15825,1.1577,1.15805,621599996.0
2009-07-09 16:21:00,1.15805,1.1587,1.15805,1.1587,520400004.0
2009-07-09 16:22:00,1.15875,1.15945,1.1587,1.15925,801400002.0
2009-07-09 16:23:00,1.1592,1.1592,1.1589,1.1591,296199998.0
2009-07-09 16:24:00,1.159,1.1594,1.15885,1.15925,610000001.0
2009-07-09 16:25:00,1.15915,1.1599,1.15885,1.1599,516700000.0
2009-07-09 16:26:00,1.1598,1.16,1.15955,1.15985,339000000.0
2009-07-09 16:27:00,1.1597,1.16,1.1596,1.1599,385600000.0
2009-07-09 16:28:00,1.15985,1.16,1.15895,1.1591,512600000.0
2009-07-09 16:29:00,1.1592,1.1593,1.15905,1.1591,1121999990.0
2009-07-09 16:30:00,1.15915,1.1598,1.159,1.1594,780399998.0
2009-07-09 16:31:00,1.1594,1.15995,1.1594,1.15985,247800003.0
2009-07-09 16:32:00,1.15975,1.15995,1.1594,1.1594,595600003.0
2009-07-09 16:33:00,1.1594,1.1598,1.1592,1.1598,721200001.0
2009-07-09 16:34:00,1.1598,1.16135,1.1596,1.16085,621699998.0
2009-07-09 16:35:00,1.1608,1.1608,1.16025,1.1603,794800011.0
2009-07-09 16:36:00,1.16025,1.16025,1.16,1.16005,744000001.0
2009-07-09 16:37:00,1.1601,1.16055,1.16005,1.1603,646799998.0
2009-07-09 16:38:00,1.1601,1.16045,1.16005,1.1604,490800004.0
2009-07-09 16:39:00,1.16035,1.1605,1.15995,1.1603,481300002.0
2009-07-09 16:40:00,1.1603,1.1603,1.1601,1.1602,757100009.0
2009-07-09 16:41:00,1.1602,1.16025,1.15935,1.15955,1199000007.0
2009-07-09 16:42:00,1.1596,1.1597,1.1591,1.15945,704000000.0
2009-07-09 16:43:00,1.1595,1.1601,1.15945,1.16,364599997.0
2009-07-09 16:44:00,1.15975,1.16005,1.15965,1.15995,423499999.0
2009-07-09 16:45:00,1.15995,1.15995,1.1594,1.15965,689800004.0
2009-07-09 16:46:00,1.15965,1.1603,1.15965,1.16,536000007.0
2009-07-09 16:47:00,1.16,1.1607,1.15985,1.16065,990600008.0
2009-07-09 16:48:00,1.1606,1.16225,1.16035,1.16225,1138600002.0
2009-07-09 16:49:00,1.16235,1.1624,1.16175,1.1621,778400001.0
2009-07-09 16:50:00,1.162,1.1624,1.16195,1.16205,590600006.0
2009-07-09 16:51:00,1.1619,1.1619,1.16115,1.16125,552599992.0
2009-07-09 16:52:00,1.16145,1.1621,1.16125,1.162,379200000.0
2009-07-09 16:53:00,1.16205,1.1623,1.16185,1.1623,606399996.0
2009-07-09 16:54:00,1.1623,1.1623,1.1617,1.16185,802100001.0
2009-07-09 16:55:00,1.1619,1.1623,1.16185,1.16215,638000002.0
2009-07-09 16:56:00,1.16215,1.1626,1.16195,1.1623,392200002.0
2009-07-09 16:57:00,1.1621,1.16215,1.16155,1.16195,780199997.0
2009-07-09 16:58:00,1.1619,1.16195,1.1613,1.16155,387600003.0
2009-07-09 16:59:00,1.1616,1.16165,1.1607,1.16125,507000005.0
2009-07-09 17:00:00,1.1611,1.1614,1.16095,1.1614,635600003.0
2009-07-09 17:01:00,1.1614,1.1617,1.16125,1.16135,517000002.0
2009-07-09 17:02:00,1.1612,1.16155,1.16115,1.1615,559800002.0
2009-07-09 17:03:00,1.1615,1.1624,1.1614,1.16205,1019200004.0
2009-07-09 17:04:00,1.1618,1.1621,1.16135,1.1617,703400003.0
2009-07-09 17:05:00,1.1616,1.1621,1.16155,1.162,795400001.0
2009-07-09 17:06:00,1.1621,1.16285,1.162,1.16235,762700000.0
2009-07-09 17:07:00,1.16235,1.16315,1.1623,1.16315,262800001.0
2009-07-09 17:08:00,1.16315,1.1644,1.16315,1.164,717599997.0
2009-07-09 17:09:00,1.164,1.1643,1.1625,1.16295,995000002.0
2009-07-09 17:10:00,1.163,1.16345,1.16295,1.16295,569799993.0
2009-07-09 17:11:00,1.16305,1.1631,1.16235,1.1624,706199999.0
2009-07-09 17:12:00,1.1626,1.16265,1.16235,1.1625,431400001.0
2009-07-09 17:13:00,1.16255,1.16295,1.16205,1.16235,674800000.0
2009-07-09 17:14:00,1.16235,1.16305,1.1622,1.16285,463599997.0
2009-07-09 17:15:00,1.16285,1.1632,1.1625,1.1629,393600000.0
2009-07-09 17:16:00,1.163,1.163,1.16265,1.16265,770400008.0
2009-07-09 17:17:00,1.16275,1.16285,1.16205,1.1627,932300003.0
2009-07-09 17:18:00,1.1626,1.16275,1.1621,1.1622,698200001.0
2009-07-09 17:19:00,1.16225,1.1627,1.1622,1.16245,1991799990.0
2009-07-09 17:20:00,1.16245,1.16275,1.16245,1.1625,1466999994.0
2009-07-09 17:21:00,1.1625,1.1625,1.1617,1.16175,519099996.0
2009-07-09 17:22:00,1.16185,1.1622,1.16165,1.1617,745400004.0
2009-07-09 17:23:00,1.1617,1.1619,1.1612,1.1619,315999999.0
2009-07-09 17:24:00,1.1619,1.1623,1.16105,1.16145,306399998.0
2009-07-09 17:25:00,1.1615,1.1616,1.16105,1.1616,245600002.0
2009-07-09 17:26:00,1.1616,1.1619,1.1614,1.1615,728899995.0
2009-07-09 17:27:00,1.16145,1.1615,1.16105,1.1612,482000003.0
2009-07-09 17:28:00,1.1612,1.16165,1.1611,1.1615,608000002.0
2009-07-09 17:29:00,1.1615,1.16175,1.16115,1.16135,658399999.0
2009-07-09 17:30:00,1.16135,1.1614,1.16105,1.16115,520799998.0
2009-07-09 17:31:00,1.16125,1.16195,1.16105,1.16195,360800000.0
2009-07-09 17:32:00,1.1622,1.1622,1.1613,1.16135,453900001.0
2009-07-09 17:33:00,1.16135,1.16195,1.16095,1.161,578500002.0
2009-07-09 17:34:00,1.1611,1.1611,1.16075,1.161,424199996.0
2009-07-09 17:35:00,1.161,1.16115,1.1604,1.1608,589399999.0
2009-07-09 17:36:00,1.1608,1.161,1.1608,1.16095,579599998.0
2009-07-09 17:37:00,1.16095,1.1615,1.16075,1.16085,391400001.0
2009-07-09 17:38:00,1.1609,1.16185,1.16085,1.16185,361400002.0
2009-07-09 17:39:00,1.16185,1.16185,1.1615,1.16155,373599998.0
2009-07-09 17:40:00,1.16155,1.16155,1.1607,1.1607,413200001.0
2009-07-09 17:41:00,1.1607,1.16095,1.16065,1.1607,322799999.0
2009-07-09 17:42:00,1.1608,1.1612,1.16025,1.16025,1294399992.0
2009-07-09 17:43:00,1.16005,1.1604,1.15975,1.1598,458000000.0
2009-07-09 17:44:00,1.15975,1.16005,1.15945,1.1596,569399998.0
2009-07-09 17:45:00,1.1595,1.1596,1.15905,1.15905,1153999995.0
2009-07-09 17:46:00,1.15905,1.15945,1.15895,1.15915,1783300010.0
2009-07-09 17:47:00,1.15915,1.15935,1.1591,1.15935,681400004.0
2009-07-09 17:48:00,1.15935,1.1602,1.15935,1.16015,1176399997.0
2009-07-09 17:49:00,1.1601,1.1608,1.1601,1.1608,947300001.0
2009-07-09 17:50:00,1.16075,1.16135,1.16075,1.1612,955200001.0
2009-07-09 17:51:00,1.1612,1.1612,1.16025,1.1605,536700003.0
2009-07-09 17:52:00,1.1605,1.16065,1.1602,1.1606,540799995.0
2009-07-09 17:53:00,1.16065,1.16105,1.16045,1.16105,261000000.0
2009-07-09 17:54:00,1.161,1.161,1.16055,1.16055,525200001.0
2009-07-09 17:55:00,1.16055,1.16065,1.1602,1.16055,652400008.0
2009-07-09 17:56:00,1.16055,1.16175,1.16055,1.1616,416000000.0
2009-07-09 17:57:00,1.1616,1.1616,1.16115,1.16155,659400001.0
2009-07-09 17:58:00,1.16155,1.1619,1.16135,1.1616,411799999.0
2009-07-09 17:59:00,1.1616,1.16235,1.1616,1.16235,606199999.0
2009-07-09 18:00:00,1.16235,1.1626,1.1619,1.1625,787800001.0
2009-07-09 18:01:00,1.1625,1.16255,1.1618,1.16215,799000003.0
2009-07-09 18:02:00,1.16215,1.1622,1.1618,1.16205,348800003.0
2009-07-09 18:03:00,1.16205,1.16205,1.1616,1.1617,292800001.0
2009-07-09 18:04:00,1.16165,1.1621,1.16165,1.16205,421599997.0
2009-07-09 18:05:00,1.16205,1.16255,1.16195,1.16255,260999999.0
2009-07-09 18:06:00,1.16255,1.1626,1.162,1.16205,328800001.0
2009-07-09 18:07:00,1.16205,1.16215,1.1618,1.16215,287799997.0
2009-07-09 18:08:00,1.16215,1.16215,1.16195,1.162,442199996.0
2009-07-09 18:09:00,1.16205,1.1624,1.162,1.1621,342000001.0
2009-07-09 18:10:00,1.1621,1.1625,1.1621,1.16225,407600003.0
2009-07-09 18:11:00,1.1622,1.16245,1.16185,1.16185,664400000.0
2009-07-09 18:12:00,1.1619,1.1623,1.16175,1.16225,325300001.0
2009-07-09 18:13:00,1.16225,1.16225,1.162,1.16205,156400000.0
2009-07-09 18:14:00,1.16205,1.16255,1.162,1.16215,559799999.0
2009-07-09 18:15:00,1.1621,1.1621,1.16165,1.16165,590400000.0
2009-07-09 18:16:00,1.16165,1.16215,1.16155,1.1619,582300001.0
2009-07-09 18:17:00,1.1619,1.1619,1.1613,1.1613,447200003.0
2009-07-09 18:18:00,1.1612,1.16165,1.1611,1.1614,419600001.0
2009-07-09 18:19:00,1.1614,1.1618,1.1614,1.1617,419000000.0
2009-07-09 18:20:00,1.1617,1.16195,1.1617,1.16175,768400004.0
2009-07-09 18:21:00,1.16165,1.16165,1.1614,1.16145,453000000.0
2009-07-09 18:22:00,1.16145,1.16145,1.16035,1.16035,1071300005.0
2009-07-09 18:23:00,1.16025,1.1605,1.1599,1.1603,516249996.0
2009-07-09 18:24:00,1.1603,1.1609,1.16015,1.1609,333399999.0
2009-07-09 18:25:00,1.1609,1.1611,1.1605,1.16105,418600001.0
2009-07-09 18:26:00,1.16105,1.1611,1.1608,1.161,339999998.0
2009-07-09 18:27:00,1.161,1.161,1.16015,1.16085,328400001.0
2009-07-09 18:28:00,1.16085,1.16085,1.1591,1.15925,380199999.0
2009-07-09 18:29:00,1.15915,1.15985,1.15915,1.15955,510800002.0
2009-07-09 18:30:00,1.15965,1.16015,1.1595,1.15985,907800000.0
2009-07-09 18:31:00,1.15985,1.15995,1.15955,1.15955,599600004.0
2009-07-09 18:32:00,1.1596,1.15995,1.15955,1.1599,791800000.0
2009-07-09 18:33:00,1.16,1.1603,1.1599,1.1601,479800001.0
2009-07-09 18:34:00,1.15995,1.16045,1.15995,1.1603,429200001.0
2009-07-09 18:35:00,1.16035,1.1605,1.1601,1.1605,152700000.0
2009-07-09 18:36:00,1.1605,1.1605,1.1603,1.16035,191600001.0
2009-07-09 18:37:00,1.1603,1.1603,1.1596,1.1596,634400006.0
2009-07-09 18:38:00,1.15975,1.15985,1.15955,1.1597,394200000.0
2009-07-09 18:39:00,1.1597,1.1603,1.15965,1.1601,221000000.0
2009-07-09 18:40:00,1.16025,1.1605,1.16,1.1603,205600000.0
2009-07-09 18:41:00,1.1603,1.16035,1.1603,1.1603,83800000.0
2009-07-09 18:42:00,1.1603,1.16045,1.16005,1.1603,146100000.0
2009-07-09 18:43:00,1.1602,1.16035,1.1602,1.16025,243000001.0
2009-07-09 18:44:00,1.1603,1.1611,1.1603,1.1611,469900003.0
2009-07-09 18:45:00,1.16115,1.16115,1.1604,1.16045,509400004.0
2009-07-09 18:46:00,1.16045,1.1605,1.1601,1.1602,755200007.0
2009-07-09 18:47:00,1.1602,1.1605,1.16015,1.16025,796600007.0
2009-07-09 18:48:00,1.16025,1.1606,1.16,1.1605,318800001.0
2009-07-09 18:49:00,1.1606,1.16095,1.1606,1.16075,676800002.0
2009-07-09 18:50:00,1.1608,1.1615,1.1607,1.1615,295800004.0
2009-07-09 18:51:00,1.1616,1.1618,1.16085,1.161,1100599990.0
2009-07-09 18:52:00,1.161,1.1611,1.1609,1.161,909400002.0
2009-07-09 18:53:00,1.161,1.161,1.16085,1.1609,435000001.0
2009-07-09 18:54:00,1.161,1.16135,1.1606,1.1607,580999993.0
2009-07-09 18:55:00,1.1607,1.1607,1.1601,1.16055,603000002.0
2009-07-09 18:56:00,1.16055,1.161,1.1605,1.16075,738199996.0
2009-07-09 18:57:00,1.1607,1.1612,1.16065,1.1607,447200002.0
2009-07-09 18:58:00,1.1607,1.16095,1.1607,1.1608,649199996.0
2009-07-09 18:59:00,1.1608,1.16085,1.1605,1.1606,491600003.0
2009-07-09 19:00:00,1.1606,1.161,1.16005,1.161,481000000.0
2009-07-09 19:01:00,1.1609,1.16225,1.16085,1.1615,543800000.0
2009-07-09 19:02:00,1.1615,1.16155,1.1606,1.1609,1098599991.0
2009-07-09 19:03:00,1.1609,1.16105,1.16055,1.16065,621399999.0
2009-07-09 19:04:00,1.16065,1.16155,1.16065,1.16155,704599997.0
2009-07-09 19:05:00,1.16155,1.16165,1.16075,1.16125,708999995.0
2009-07-09 19:06:00,1.1612,1.16155,1.16105,1.16155,233199999.0
2009-07-09 19:07:00,1.16155,1.16185,1.1615,1.1615,250199998.0
2009-07-09 19:08:00,1.16165,1.1618,1.1613,1.16155,426600000.0
2009-07-09 19:09:00,1.16155,1.16155,1.16095,1.16095,567999999.0
2009-07-09 19:10:00,1.161,1.161,1.16025,1.1605,1428399992.0
2009-07-09 19:11:00,1.16045,1.16055,1.1599,1.1601,906399993.0
2009-07-09 19:12:00,1.16015,1.1603,1.16005,1.1601,625999996.0
2009-07-09 19:13:00,1.1601,1.1605,1.1599,1.1603,585800004.0
2009-07-09 19:14:00,1.1602,1.1608,1.1602,1.1608,358000000.0
2009-07-09 19:15:00,1.16075,1.1608,1.1604,1.1604,443599999.0
2009-07-09 19:16:00,1.1604,1.16115,1.1603,1.1604,537399999.0
2009-07-09 19:17:00,1.1605,1.16125,1.1605,1.1612,495600005.0
2009-07-09 19:18:00,1.1612,1.1615,1.16085,1.16085,672400001.0
2009-07-09 19:19:00,1.1609,1.1613,1.1609,1.1612,192399999.0
2009-07-09 19:20:00,1.1612,1.16125,1.1605,1.16125,512300004.0
2009-07-09 19:21:00,1.16125,1.16125,1.1605,1.1606,535400002.0
2009-07-09 19:22:00,1.1607,1.1615,1.1607,1.16135,575200001.0
2009-07-09 19:23:00,1.16135,1.1618,1.1613,1.16155,460400000.0
2009-07-09 19:24:00,1.16155,1.1616,1.1612,1.1612,678999997.0
2009-07-09 19:25:00,1.1612,1.16135,1.16115,1.16115,512000000.0
2009-07-09 19:26:00,1.16115,1.1612,1.16075,1.161,258199998.0
2009-07-09 19:27:00,1.161,1.1611,1.161,1.161,159000000.0
2009-07-09 19:28:00,1.161,1.161,1.1602,1.16065,451200004.0
2009-07-09 19:29:00,1.1607,1.16085,1.16055,1.16055,217600000.0
2009-07-09 19:30:00,1.1605,1.1605,1.1602,1.1604,381800004.0
2009-07-09 19:31:00,1.1604,1.1606,1.1604,1.1604,415200002.0
2009-07-09 19:32:00,1.1604,1.1613,1.1604,1.1613,259000002.0
2009-07-09 19:33:00,1.1613,1.1613,1.161,1.1612,291600003.0
2009-07-09 19:34:00,1.1612,1.1616,1.1612,1.1614,364400002.0
2009-07-09 19:35:00,1.1614,1.16145,1.1608,1.1611,236999999.0
2009-07-09 19:36:00,1.1611,1.1611,1.16095,1.16095,118200000.0
2009-07-09 19:37:00,1.161,1.1611,1.1608,1.16095,308399998.0
2009-07-09 19:38:00,1.161,1.1611,1.16065,1.16095,562200003.0
2009-07-09 19:39:00,1.16095,1.16145,1.16095,1.1612,136999999.0
2009-07-09 19:40:00,1.16135,1.16145,1.161,1.1612,289000002.0
2009-07-09 19:41:00,1.16125,1.1618,1.16065,1.16075,313400001.0
2009-07-09 19:42:00,1.16075,1.16115,1.16045,1.1605,610400009.0
2009-07-09 19:43:00,1.16055,1.161,1.1604,1.161,500000001.0
2009-07-09 19:44:00,1.1611,1.1614,1.161,1.161,660800000.0
2009-07-09 19:45:00,1.161,1.161,1.1604,1.16085,504400000.0
2009-07-09 19:46:00,1.1608,1.1609,1.1605,1.1608,297799999.0
2009-07-09 19:47:00,1.1608,1.1609,1.16055,1.1606,97399999.0
2009-07-09 19:48:00,1.1606,1.1606,1.16015,1.1602,344600001.0
2009-07-09 19:49:00,1.16025,1.1604,1.16005,1.1601,511999999.0
2009-07-09 19:50:00,1.1602,1.16045,1.16005,1.16045,774400000.0
2009-07-09 19:51:00,1.1603,1.16085,1.1603,1.16075,320800002.0
2009-07-09 19:52:00,1.16075,1.1608,1.16055,1.16065,100600000.0
2009-07-09 19:53:00,1.16065,1.16085,1.1605,1.16085,249400000.0
2009-07-09 19:54:00,1.16095,1.1612,1.16065,1.1608,372000001.0
2009-07-09 19:55:00,1.1608,1.16135,1.1608,1.1611,391800000.0
2009-07-09 19:56:00,1.16115,1.1612,1.161,1.16105,490800000.0
2009-07-09 19:57:00,1.16105,1.1612,1.161,1.16105,226800001.0
2009-07-09 19:58:00,1.16105,1.16105,1.161,1.16105,167200000.0
2009-07-09 19:59:00,1.16115,1.1613,1.161,1.16105,236800001.0
2009-07-09 20:00:00,1.1611,1.16115,1.1609,1.161,479199999.0
2009-07-09 20:01:00,1.161,1.1613,1.161,1.1611,607200000.0
2009-07-09 20:02:00,1.16105,1.16125,1.16095,1.16125,375200000.0
2009-07-09 20:03:00,1.1612,1.1612,1.161,1.16105,98200000.0
2009-07-09 20:04:00,1.16125,1.16125,1.1609,1.16095,108800000.0
2009-07-09 20:05:00,1.16095,1.16115,1.16075,1.16105,90000000.0
2009-07-09 20:06:00,1.16105,1.16105,1.16065,1.16065,115200000.0
2009-07-09 20:07:00,1.1607,1.16105,1.16065,1.16105,336000000.0
2009-07-09 20:08:00,1.16105,1.16105,1.16095,1.16095,174800000.0
2009-07-09 20:09:00,1.161,1.16105,1.16095,1.16095,174200000.0
2009-07-09 20:10:00,1.16095,1.16095,1.16095,1.16095,40000000.0
2009-07-09 20:11:00,1.1609,1.1609,1.16055,1.16065,423600000.0
2009-07-09 20:12:00,1.1606,1.16075,1.1604,1.16055,1058200001.0
2009-07-09 20:13:00,1.1605,1.16075,1.1605,1.16055,154199999.0
2009-07-09 20:14:00,1.16055,1.1606,1.1605,1.1605,386200001.0
2009-07-09 20:15:00,1.16055,1.16055,1.16005,1.1601,397200000.0
2009-07-09 20:16:00,1.1601,1.1601,1.15955,1.1597,429199998.0
2009-07-09 20:17:00,1.1597,1.1602,1.1596,1.16005,569800006.0
2009-07-09 20:18:00,1.16005,1.1602,1.1597,1.1597,370199999.0
2009-07-09 20:19:00,1.1597,1.16,1.1597,1.15995,505200001.0
2009-07-09 20:20:00,1.15995,1.16015,1.15985,1.15985,322599998.0
2009-07-09 20:21:00,1.1598,1.1603,1.15975,1.1602,464199999.0
2009-07-09 20:22:00,1.16025,1.16085,1.16025,1.1607,208000000.0
2009-07-09 20:23:00,1.1607,1.16075,1.1603,1.16035,844600010.0
2009-07-09 20:24:00,1.16035,1.16045,1.1603,1.1604,548400006.0
2009-07-09 20:25:00,1.1604,1.16045,1.1598,1.16,542000003.0
2009-07-09 20:26:00,1.16,1.16015,1.1598,1.16,297800000.0
2009-07-09 20:27:00,1.15995,1.16015,1.15955,1.16005,961000007.0
2009-07-09 20:28:00,1.16015,1.1604,1.1601,1.1603,714800001.0
2009-07-09 20:29:00,1.1603,1.16045,1.1602,1.1603,520199999.0
2009-07-09 20:30:00,1.1604,1.1605,1.1597,1.1597,890400000.0
2009-07-09 20:31:00,1.1597,1.15995,1.15955,1.15975,801399997.0
2009-07-09 20:32:00,1.1598,1.1599,1.1591,1.1591,547999999.0
2009-07-09 20:33:00,1.1591,1.1593,1.1591,1.15925,449999996.0
2009-07-09 20:34:00,1.15915,1.1593,1.15905,1.1593,184399999.0
2009-07-09 20:35:00,1.1593,1.15955,1.15925,1.1595,340200000.0
2009-07-09 20:36:00,1.1595,1.15975,1.1595,1.15965,145800000.0
2009-07-09 20:37:00,1.15965,1.16005,1.15965,1.15985,192600000.0
2009-07-09 20:38:00,1.15985,1.1602,1.1598,1.15995,205800002.0
2009-07-09 20:39:00,1.1601,1.1601,1.15985,1.1601,89400000.0
2009-07-09 20:40:00,1.1601,1.16015,1.1599,1.16,400000003.0
2009-07-09 20:41:00,1.16,1.1606,1.16,1.1605,167600000.0
2009-07-09 20:42:00,1.16035,1.16055,1.1603,1.16035,377400000.0
2009-07-09 20:43:00,1.16035,1.1605,1.16025,1.16045,468200000.0
2009-07-09 20:44:00,1.1605,1.1607,1.16045,1.1607,299399999.0
2009-07-09 20:45:00,1.1607,1.16105,1.1604,1.161,672200002.0
2009-07-09 20:46:00,1.161,1.1615,1.161,1.1613,763400003.0
2009-07-09 20:47:00,1.1613,1.16145,1.1613,1.1613,417400001.0
2009-07-09 20:48:00,1.16125,1.16135,1.1611,1.16125,310600001.0
2009-07-09 20:49:00,1.1613,1.1617,1.16115,1.1614,487600004.0
2009-07-09 20:50:00,1.1614,1.1616,1.1614,1.16155,252599998.0
2009-07-09 20:51:00,1.1616,1.1616,1.16115,1.16145,288200003.0
2009-07-09 20:52:00,1.16135,1.1614,1.16135,1.1614,44400001.0
2009-07-09 20:53:00,1.1614,1.1616,1.1614,1.1615,60000000.0
2009-07-09 20:54:00,1.1615,1.16155,1.16145,1.16145,112600000.0
2009-07-09 20:55:00,1.1615,1.16175,1.16145,1.1617,237999999.0
2009-07-09 20:56:00,1.1617,1.16175,1.16135,1.16145,373799999.0
2009-07-09 20:57:00,1.1614,1.1616,1.1613,1.1616,408199998.0
2009-07-09 20:58:00,1.1615,1.1616,1.1614,1.1614,761799987.0
2009-07-09 20:59:00,1.1615,1.1615,1.16085,1.161,320999999.0
2009-07-09 21:00:00,1.1611,1.1614,1.16085,1.1612,404400000.0
2009-07-09 21:01:00,1.1612,1.16165,1.1611,1.16135,482000001.0
2009-07-09 21:02:00,1.16125,1.1614,1.16115,1.1613,248000000.0
2009-07-09 21:03:00,1.16135,1.16135,1.16115,1.1612,302000000.0
2009-07-09 21:04:00,1.1612,1.1613,1.1608,1.16095,352199999.0
2009-07-09 21:05:00,1.1609,1.16105,1.1608,1.1608,205800000.0
2009-07-09 21:06:00,1.1608,1.1612,1.1608,1.161,152200000.0
2009-07-09 21:07:00,1.16095,1.161,1.16085,1.16085,120000000.0
2009-07-09 21:08:00,1.1609,1.1612,1.1609,1.161,174800000.0
2009-07-09 21:09:00,1.161,1.1613,1.161,1.16105,152400000.0
2009-07-09 21:10:00,1.16105,1.1611,1.1608,1.161,315999999.0
2009-07-09 21:11:00,1.161,1.1611,1.16085,1.1609,205800000.0
2009-07-09 21:12:00,1.16085,1.161,1.1608,1.1609,185400000.0
2009-07-09 21:13:00,1.161,1.161,1.161,1.161,11600000.0
2009-07-09 21:14:00,1.161,1.1611,1.1609,1.16105,380600002.0
2009-07-09 21:15:00,1.1611,1.1611,1.16095,1.16095,76400000.0
2009-07-09 21:16:00,1.1609,1.1613,1.1609,1.1612,120600001.0
2009-07-09 21:17:00,1.1612,1.1613,1.1608,1.16115,198800000.0
2009-07-09 21:18:00,1.16105,1.1611,1.1608,1.16095,216400000.0
2009-07-09 21:19:00,1.16095,1.16115,1.16085,1.16105,219000000.0
2009-07-09 21:20:00,1.16115,1.16135,1.1611,1.1612,145400000.0
2009-07-09 21:21:00,1.1611,1.1612,1.1609,1.1612,229600000.0
2009-07-09 21:22:00,1.161,1.16115,1.16095,1.1611,199800000.0
2009-07-09 21:23:00,1.1612,1.1613,1.1611,1.16115,241500000.0
2009-07-09 21:24:00,1.16115,1.16115,1.1611,1.1611,1231000002.0
2009-07-09 21:25:00,1.1611,1.1614,1.1611,1.1613,556199997.0
2009-07-09 21:26:00,1.1613,1.1614,1.16105,1.1613,272400000.0
2009-07-09 21:27:00,1.1613,1.1613,1.1613,1.1613,330000000.0
2009-07-09 21:28:00,1.1613,1.1614,1.1611,1.1613,257000000.0
2009-07-09 21:29:00,1.1613,1.1615,1.1611,1.16135,226200000.0
2009-07-09 21:30:00,1.1614,1.1615,1.16135,1.16135,186999999.0
2009-07-09 21:31:00,1.1614,1.1615,1.16135,1.1615,85799999.0
2009-07-09 21:32:00,1.1615,1.16165,1.16135,1.16155,420400002.0
2009-07-09 21:33:00,1.1616,1.1618,1.16145,1.1617,229400000.0
2009-07-09 21:34:00,1.1617,1.1618,1.16145,1.16155,116200000.0
2009-07-09 21:35:00,1.16155,1.1616,1.1615,1.1615,195600000.0
2009-07-09 21:36:00,1.1615,1.1617,1.1615,1.16155,411199999.0
2009-07-09 21:37:00,1.16155,1.1617,1.1615,1.1617,173200000.0
2009-07-09 21:38:00,1.1617,1.1618,1.16155,1.1616,398200000.0
2009-07-09 21:39:00,1.1616,1.1617,1.16145,1.1615,540200000.0
2009-07-09 21:40:00,1.16155,1.1617,1.1615,1.1617,298000000.0
2009-07-09 21:41:00,1.16165,1.1618,1.1616,1.1617,157800000.0
2009-07-09 21:42:00,1.1617,1.1617,1.1614,1.16145,318399999.0
2009-07-09 21:43:00,1.16155,1.1617,1.16135,1.1617,377600001.0
2009-07-09 21:44:00,1.1617,1.1617,1.1615,1.1617,136000000.0
2009-07-09 21:45:00,1.1618,1.16185,1.1617,1.1618,249800000.0
2009-07-09 21:46:00,1.1618,1.1618,1.16165,1.16165,465000000.0
2009-07-09 21:47:00,1.16165,1.1619,1.16165,1.1618,498800000.0
2009-07-09 21:48:00,1.1618,1.1618,1.16165,1.16165,985000007.0
2009-07-09 21:49:00,1.16165,1.16175,1.16165,1.16175,550599999.0
2009-07-09 21:50:00,1.16175,1.16195,1.1617,1.1618,568199998.0
2009-07-09 21:51:00,1.1618,1.1622,1.1618,1.1621,973199995.0
2009-07-09 21:52:00,1.1621,1.1621,1.1618,1.1618,524000002.0
2009-07-09 21:53:00,1.1618,1.16185,1.1617,1.1617,890799998.0
2009-07-09 21:54:00,1.1617,1.1618,1.1617,1.1617,693199999.0
2009-07-09 21:55:00,1.1617,1.1621,1.1617,1.1619,248600000.0
2009-07-09 21:56:00,1.1621,1.1621,1.16185,1.1621,101600000.0
2009-07-09 21:57:00,1.1621,1.1621,1.1618,1.1619,257400000.0
2009-07-09 21:58:00,1.1619,1.1622,1.16175,1.1619,421000004.0
2009-07-09 21:59:00,1.16185,1.1622,1.1618,1.1622,206399998.0
2009-07-09 22:00:00,1.1622,1.16265,1.1621,1.16265,288800000.0
2009-07-09 22:01:00,1.16265,1.16265,1.16245,1.1626,177400000.0
2009-07-09 22:02:00,1.1626,1.1628,1.1626,1.1627,112000000.0
2009-07-09 22:03:00,1.16265,1.1627,1.1621,1.1622,81600000.0
2009-07-09 22:04:00,1.1622,1.1623,1.16195,1.1623,95000000.0
2009-07-09 22:05:00,1.1623,1.1623,1.1618,1.1622,159299999.0
2009-07-09 22:06:00,1.1621,1.1622,1.16175,1.1619,40200000.0
2009-07-09 22:07:00,1.1621,1.1621,1.1617,1.16185,131000001.0
2009-07-09 22:08:00,1.1619,1.1619,1.1619,1.1619,51800000.0
2009-07-09 22:09:00,1.1619,1.1619,1.1617,1.1617,50300000.0
2009-07-09 22:10:00,1.1617,1.1618,1.1617,1.1617,22000000.0
2009-07-09 22:11:00,1.1617,1.1617,1.1617,1.1617,12000000.0
2009-07-09 22:12:00,1.1617,1.1618,1.1616,1.16175,48800000.0
2009-07-09 22:13:00,1.1618,1.1623,1.1616,1.16225,278400000.0
2009-07-09 22:14:00,1.16225,1.16225,1.1617,1.1617,133000000.0
2009-07-09 22:15:00,1.1617,1.1617,1.1617,1.1617,57400000.0
2009-07-09 22:16:00,1.1617,1.1617,1.1617,1.1617,17000000.0
2009-07-09 22:17:00,1.1617,1.1617,1.1617,1.1617,57000000.0
2009-07-09 22:18:00,1.1618,1.16215,1.1617,1.1619,202000000.0
2009-07-09 22:19:00,1.1619,1.1619,1.16175,1.1619,272799997.0
2009-07-09 22:20:00,1.1619,1.1619,1.16185,1.16185,18200000.0
2009-07-09 22:21:00,1.16185,1.1619,1.16185,1.1619,31400000.0
2009-07-09 22:22:00,1.16185,1.1622,1.16185,1.1621,304199999.0
2009-07-09 22:23:00,1.1621,1.16225,1.162,1.162,155600002.0
2009-07-09 22:24:00,1.162,1.162,1.162,1.162,5000000.0
2009-07-09 22:25:00,1.162,1.162,1.162,1.162,21600000.0
2009-07-09 22:26:00,1.162,1.162,1.1619,1.1619,17600000.0
2009-07-09 22:27:00,1.1619,1.16215,1.1617,1.16215,178400000.0
2009-07-09 22:28:00,1.16215,1.16215,1.1617,1.16175,253000002.0
2009-07-09 22:29:00,1.1618,1.1618,1.1618,1.1618,10000000.0
2009-07-09 22:30:00,1.1618,1.1618,1.1618,1.1618,9800000.0
2009-07-09 22:31:00,1.1618,1.1618,1.1617,1.1617,414000004.0
2009-07-09 22:32:00,1.1617,1.16205,1.16165,1.1618,148400000.0
2009-07-09 22:33:00,1.1618,1.16195,1.1618,1.1618,77600001.0
2009-07-09 22:34:00,1.16175,1.16205,1.16175,1.16175,105000000.0
2009-07-09 22:35:00,1.16185,1.16185,1.16185,1.16185,11200000.0
2009-07-09 22:36:00,1.16185,1.16185,1.16185,1.16185,8000000.0
2009-07-09 22:37:00,1.16167,1.1617,1.16157,1.16159,184000000.0
2009-07-09 22:38:00,1.16185,1.16185,1.16185,1.16185,8000000.0
2009-07-09 22:39:00,1.16185,1.16185,1.16175,1.16175,73200000.0
2009-07-09 22:40:00,1.16175,1.16175,1.16165,1.1617,54000000.0
2009-07-09 22:41:00,1.1617,1.16175,1.1616,1.1617,159000002.0
2009-07-09 22:42:00,1.1618,1.16185,1.16165,1.1618,95000000.0
2009-07-09 22:43:00,1.16195,1.16195,1.16195,1.16195,6400000.0
2009-07-09 22:44:00,1.16195,1.16195,1.1619,1.1619,8000000.0
2009-07-09 22:45:00,1.1617,1.16178,1.16168,1.16174,42400000.0
2009-07-09 22:46:00,1.1619,1.16195,1.1619,1.16195,14400000.0
2009-07-09 22:47:00,1.1619,1.16195,1.1618,1.1619,82799999.0
2009-07-09 22:48:00,1.16195,1.16195,1.16185,1.16185,63600000.0
2009-07-09 22:49:00,1.16185,1.1619,1.16185,1.16185,14400000.0
2009-07-09 22:50:00,1.1619,1.1619,1.1619,1.1619,89000000.0
2009-07-09 22:51:00,1.1619,1.1619,1.1619,1.1619,90800000.0
2009-07-09 22:52:00,1.1619,1.16195,1.1619,1.16195,121800001.0
2009-07-09 22:53:00,1.1619,1.1619,1.1619,1.1619,17000000.0
2009-07-09 22:54:00,1.162,1.16205,1.16195,1.16205,71600001.0
2009-07-09 22:55:00,1.16205,1.1621,1.162,1.1621,180800006.0
2009-07-09 22:56:00,1.1621,1.16215,1.162,1.16205,32600000.0
2009-07-09 22:57:00,1.16215,1.1623,1.16215,1.1623,13000000.0
2009-07-09 22:58:00,1.1624,1.16245,1.1624,1.16245,5800000.0
2009-07-09 22:59:00,1.1622,1.1622,1.16215,1.16215,44400000.0
2009-07-09 23:00:00,1.1621,1.1621,1.162,1.162,12600000.0
2009-07-09 23:01:00,1.16195,1.16195,1.1619,1.1619,8200000.0
2009-07-09 23:02:00,1.1619,1.1619,1.16125,1.16125,17200000.0
2009-07-09 23:03:00,1.1614,1.1614,1.1612,1.1614,51200000.0
2009-07-09 23:04:00,1.1614,1.1614,1.16115,1.1614,57600000.0
2009-07-09 23:05:00,1.16145,1.16145,1.1611,1.1614,24000000.0
2009-07-09 23:06:00,1.1615,1.1615,1.16105,1.16105,30400000.0
2009-07-09 23:07:00,1.1612,1.1613,1.1612,1.1613,65600000.0
2009-07-09 23:08:00,1.1613,1.1616,1.1611,1.1616,82400000.0
2009-07-09 23:09:00,1.1617,1.1622,1.1617,1.1622,33600000.0
2009-07-09 23:10:00,1.1622,1.16235,1.16175,1.16185,116400000.0
2009-07-09 23:11:00,1.16195,1.162,1.16195,1.162,6600000.0
2009-07-09 23:12:00,1.162,1.162,1.16185,1.16185,7400000.0
2009-07-09 23:13:00,1.16182,1.16182,1.16163,1.16163,70199999.0
2009-07-09 23:14:00,1.1617,1.16178,1.16168,1.16168,30800000.0
2009-07-09 23:15:00,1.16195,1.16195,1.16175,1.16175,16800000.0
2009-07-09 23:16:00,1.16175,1.16175,1.16165,1.16165,14400000.0
2009-07-09 23:17:00,1.1613,1.1613,1.1613,1.1613,2000000.0
2009-07-09 23:18:00,1.1613,1.1615,1.1613,1.1615,14800000.0
2009-07-09 23:19:00,1.16155,1.16165,1.16155,1.16165,9800000.0
2009-07-09 23:20:00,1.16125,1.16145,1.16118,1.16145,42600000.0
2009-07-09 23:21:00,1.16175,1.1619,1.16175,1.1619,23200000.0
2009-07-09 23:22:00,1.1617,1.1617,1.1616,1.1616,6600000.0
2009-07-09 23:23:00,1.16155,1.16155,1.16155,1.16155,11200000.0
2009-07-09 23:24:00,1.16145,1.16152,1.16145,1.16152,12400000.0
2009-07-09 23:25:00,1.16147,1.16155,1.16145,1.16147,24800000.0
2009-07-09 23:26:00,1.16155,1.16155,1.16155,1.16155,4800000.0
2009-07-09 23:27:00,1.1614,1.16148,1.16138,1.16143,39000000.0
2009-07-09 23:28:00,1.16147,1.1615,1.16138,1.16147,47800000.0
2009-07-09 23:29:00,1.16133,1.16142,1.16133,1.16135,48600000.0
2009-07-09 23:30:00,1.16155,1.16155,1.16155,1.16155,16000000.0
2009-07-09 23:31:00,1.16136,1.16147,1.16128,1.16139,30400000.0
2009-07-09 23:32:00,1.1614,1.16145,1.16127,1.16142,72800000.0
2009-07-09 23:33:00,1.16155,1.16165,1.16155,1.16165,29000000.0
2009-07-09 23:34:00,1.1614,1.1614,1.16135,1.16135,11200000.0
2009-07-09 23:35:00,1.16155,1.16155,1.16142,1.1615,27200000.0
2009-07-09 23:36:00,1.16165,1.16165,1.16165,1.16165,11200000.0
2009-07-09 23:37:00,1.1616,1.1616,1.1616,1.1616,9600000.0
2009-07-09 23:38:00,1.1616,1.1616,1.16145,1.16145,32400000.0
2009-07-09 23:39:00,1.16145,1.16145,1.16135,1.16135,39400000.0
2009-07-09 23:40:00,1.16108,1.16123,1.16108,1.16115,37800000.0
2009-07-09 23:41:00,1.1612,1.16129,1.1612,1.16129,35200000.0
2009-07-09 23:42:00,1.16135,1.16155,1.1613,1.16145,46000000.0
2009-07-09 23:43:00,1.16145,1.16145,1.16135,1.16135,19600000.0
2009-07-09 23:44:00,1.16135,1.16135,1.16135,1.16135,11400000.0
2009-07-09 23:45:00,1.16126,1.16144,1.16114,1.16116,76799999.0
2009-07-09 23:46:00,1.16132,1.16142,1.16121,1.16133,94400000.0
2009-07-09 23:47:00,1.16134,1.16134,1.16102,1.16102,153200001.0
2009-07-09 23:48:00,1.16115,1.16122,1.16102,1.16118,89600001.0
2009-07-09 23:49:00,1.1611,1.16126,1.16097,1.16109,184000000.0
2009-07-09 23:50:00,1.16155,1.1619,1.16155,1.1619,59000000.0
2009-07-09 23:51:00,1.16195,1.16195,1.16175,1.16175,6400000.0
2009-07-09 23:52:00,1.1618,1.1619,1.1618,1.1619,5800000.0
2009-07-09 23:53:00,1.16205,1.16225,1.162,1.16205,65600000.0
2009-07-09 23:54:00,1.16205,1.16205,1.16195,1.16195,16000000.0
2009-07-09 23:55:00,1.1619,1.1619,1.1619,1.1619,4800000.0
2009-07-09 23:56:00,1.16195,1.16195,1.16195,1.16195,4800000.0
2009-07-09 23:57:00,1.1617,1.1617,1.1617,1.1617,13000000.0
2009-07-09 23:58:00,1.1617,1.1617,1.16165,1.1617,48600000.0
2009-07-09 23:59:00,1.16195,1.16195,1.1618,1.16195,39600000.0
2009-07-10 00:00:00,1.1619,1.1619,1.1619,1.1619,3200000.0
2009-07-10 00:01:00,1.1618,1.1618,1.1618,1.1618,1600000.0
2009-07-10 00:02:00,1.1618,1.1619,1.1618,1.1619,20200000.0
2009-07-10 00:03:00,1.1619,1.16195,1.1619,1.1619,22400000.0
2009-07-10 00:04:00,1.1619,1.1619,1.1618,1.1618,14400000.0
2009-07-10 00:05:00,1.1618,1.16185,1.1618,1.16185,10400000.0
2009-07-10 00:06:00,1.16155,1.1617,1.16145,1.1616,149600000.0
2009-07-10 00:07:00,1.16165,1.16165,1.16162,1.16162,8800000.0
2009-07-10 00:08:00,1.16158,1.16158,1.16158,1.16158,8000000.0
2009-07-10 00:09:00,1.16185,1.16185,1.16185,1.16185,6400000.0
2009-07-10 00:10:00,1.16155,1.16155,1.16147,1.16152,95200000.0
2009-07-10 00:11:00,1.16152,1.16162,1.16145,1.16162,85800000.0
2009-07-10 00:12:00,1.1616,1.16162,1.1613,1.16138,118600000.0
2009-07-10 00:13:00,1.16185,1.16185,1.16185,1.16185,3200000.0
2009-07-10 00:14:00,1.16185,1.1619,1.16185,1.1619,12800000.0
2009-07-10 00:15:00,1.1619,1.1619,1.1618,1.1618,8200000.0
2009-07-10 00:16:00,1.1618,1.16195,1.1618,1.16195,13000000.0
2009-07-10 00:17:00,1.16195,1.16195,1.1618,1.16195,53800000.0
2009-07-10 00:18:00,1.16195,1.16195,1.16195,1.16195,16000000.0
2009-07-10 00:19:00,1.16195,1.16195,1.1619,1.1619,14400000.0
2009-07-10 00:20:00,1.1619,1.16195,1.1619,1.16195,11200000.0
2009-07-10 00:21:00,1.16195,1.16195,1.16195,1.16195,16000000.0
2009-07-10 00:22:00,1.16195,1.16195,1.16195,1.16195,33600000.0
2009-07-10 00:23:00,1.1619,1.1619,1.1619,1.1619,22400000.0
2009-07-10 00:24:00,1.1619,1.1619,1.1619,1.1619,32400000.0
2009-07-10 00:25:00,1.1619,1.1619,1.1619,1.1619,4800000.0
2009-07-10 00:26:00,1.1619,1.1619,1.16175,1.1619,32600000.0
2009-07-10 00:27:00,1.1619,1.1619,1.1619,1.1619,19200000.0
2009-07-10 00:28:00,1.1619,1.1619,1.1619,1.1619,20800000.0
2009-07-10 00:29:00,1.1619,1.1619,1.1619,1.1619,14400000.0
2009-07-10 00:30:00,1.1619,1.1619,1.16165,1.16175,58600000.0
2009-07-10 00:31:00,1.16175,1.16175,1.16155,1.1616,40000000.0
2009-07-10 00:32:00,1.1616,1.1618,1.1616,1.1618,17600000.0
2009-07-10 00:33:00,1.1618,1.1618,1.16175,1.16175,28800000.0
2009-07-10 00:34:00,1.16175,1.16175,1.1616,1.16165,48600000.0
2009-07-10 00:35:00,1.16165,1.16165,1.16165,1.16165,16000000.0
2009-07-10 00:36:00,1.1616,1.1616,1.16115,1.16115,77200000.0
2009-07-10 00:37:00,1.16135,1.1614,1.16115,1.1614,22800000.0
2009-07-10 00:38:00,1.1614,1.1614,1.1614,1.1614,3200000.0
2009-07-10 00:39:00,1.1614,1.1614,1.1614,1.1614,3200000.0
2009-07-10 00:40:00,1.1614,1.1614,1.1613,1.16135,42200000.0
2009-07-10 00:41:00,1.1614,1.16145,1.1613,1.1613,87200000.0
2009-07-10 00:42:00,1.16125,1.16155,1.16125,1.16155,112000000.0
2009-07-10 00:43:00,1.16155,1.1616,1.16155,1.16155,52800000.0
2009-07-10 00:44:00,1.16155,1.16155,1.16155,1.16155,4800000.0
2009-07-10 00:45:00,1.16104,1.16119,1.16103,1.16119,52000000.0
2009-07-10 00:46:00,1.16133,1.16133,1.1611,1.16112,54600000.0
2009-07-10 00:47:00,1.16092,1.16121,1.16092,1.16118,72200000.0
2009-07-10 00:48:00,1.16155,1.16155,1.1615,1.1615,8000000.0
2009-07-10 00:49:00,1.1615,1.1615,1.1615,1.1615,12800000.0
2009-07-10 00:50:00,1.1615,1.1615,1.1615,1.1615,9600000.0
2009-07-10 00:51:00,1.1615,1.1615,1.1613,1.1613,64800000.0
2009-07-10 00:52:00,1.16135,1.1614,1.1613,1.1614,123200000.0
2009-07-10 00:53:00,1.16145,1.16145,1.16145,1.16145,9600000.0
2009-07-10 00:54:00,1.16145,1.16145,1.16145,1.16145,6400000.0
2009-07-10 00:55:00,1.16145,1.16145,1.16145,1.16145,3200000.0
2009-07-10 00:56:00,1.16145,1.16145,1.1612,1.16125,27600000.0
2009-07-10 00:57:00,1.1613,1.1614,1.16125,1.16125,75200000.0
2009-07-10 00:58:00,1.16125,1.1619,1.16125,1.1617,91200000.0
2009-07-10 00:59:00,1.16175,1.16175,1.1612,1.1613,36800000.0
2009-07-10 01:00:00,1.1613,1.1613,1.16125,1.16125,88800000.0
2009-07-10 01:01:00,1.16125,1.16145,1.16125,1.1614,85600000.0
2009-07-10 01:02:00,1.16135,1.16135,1.16135,1.16135,30400000.0
2009-07-10 01:03:00,1.16135,1.16135,1.16135,1.16135,33600000.0
2009-07-10 01:04:00,1.16135,1.1614,1.1612,1.1612,147199999.0
2009-07-10 01:05:00,1.16115,1.1614,1.16115,1.1614,17800000.0
2009-07-10 01:06:00,1.1614,1.1614,1.1614,1.1614,6400000.0
2009-07-10 01:07:00,1.1614,1.1614,1.1614,1.1614,86400000.0
2009-07-10 01:08:00,1.1614,1.1614,1.1614,1.1614,12800000.0
2009-07-10 01:09:00,1.16103,1.16135,1.161,1.16135,28200000.0
2009-07-10 01:10:00,1.1614,1.1614,1.1614,1.1614,3200000.0
2009-07-10 01:11:00,1.1614,1.1614,1.1613,1.1614,26400000.0
2009-07-10 01:12:00,1.1614,1.1615,1.1613,1.1614,38800000.0
2009-07-10 01:13:00,1.16115,1.16115,1.161,1.161,16200000.0
2009-07-10 01:14:00,1.161,1.1611,1.161,1.16105,61400000.0
2009-07-10 01:15:00,1.161,1.1613,1.161,1.16125,245200000.0
2009-07-10 01:16:00,1.16125,1.16135,1.1611,1.16135,76800000.0
2009-07-10 01:17:00,1.16135,1.16135,1.16135,1.16135,12800000.0
2009-07-10 01:18:00,1.16135,1.16135,1.1613,1.16135,36800000.0
2009-07-10 01:19:00,1.16135,1.16135,1.1613,1.1613,28800000.0
2009-07-10 01:20:00,1.16135,1.16135,1.16135,1.16135,11200000.0
2009-07-10 01:21:00,1.16135,1.16135,1.16135,1.16135,12800000.0
2009-07-10 01:22:00,1.16135,1.1616,1.16135,1.16155,104800000.0
2009-07-10 01:23:00,1.16155,1.16155,1.16155,1.16155,14400000.0
2009-07-10 01:24:00,1.16155,1.16155,1.16155,1.16155,19200000.0
2009-07-10 01:25:00,1.16155,1.16155,1.16155,1.16155,14400000.0
2009-07-10 01:26:00,1.16155,1.16155,1.16155,1.16155,48000000.0
2009-07-10 01:27:00,1.16155,1.16155,1.1615,1.1615,33600000.0
2009-07-10 01:28:00,1.1615,1.16155,1.1615,1.16155,38400000.0
2009-07-10 01:29:00,1.16155,1.16155,1.16155,1.16155,19200000.0
2009-07-10 01:30:00,1.16155,1.16155,1.1615,1.1615,14400000.0
2009-07-10 01:31:00,1.16145,1.16145,1.16145,1.16145,19200000.0
2009-07-10 01:32:00,1.16145,1.16145,1.16145,1.16145,14400000.0
2009-07-10 01:33:00,1.16145,1.16145,1.16145,1.16145,9600000.0
2009-07-10 01:34:00,1.16145,1.1615,1.16145,1.16145,33600000.0
2009-07-10 01:35:00,1.16145,1.16145,1.16145,1.16145,14400000.0
2009-07-10 01:36:00,1.16137,1.16137,1.16115,1.16115,46400000.0
2009-07-10 01:37:00,1.16145,1.16145,1.16145,1.16145,19200000.0
2009-07-10 01:38:00,1.16145,1.16145,1.16145,1.16145,19200000.0
2009-07-10 01:39:00,1.16145,1.16145,1.1614,1.1614,46400000.0
2009-07-10 01:40:00,1.1614,1.1614,1.1614,1.1614,18400000.0
2009-07-10 01:41:00,1.1614,1.1614,1.1614,1.1614,33600000.0
2009-07-10 01:42:00,1.16101,1.16131,1.161,1.161,269200000.0
2009-07-10 01:43:00,1.1614,1.1614,1.1614,1.1614,9600000.0
2009-07-10 01:44:00,1.1614,1.16145,1.1614,1.16145,28800000.0
2009-07-10 01:45:00,1.16145,1.16145,1.16145,1.16145,4800000.0
2009-07-10 01:46:00,1.16145,1.16145,1.16145,1.16145,4800000.0
2009-07-10 01:47:00,1.1613,1.1613,1.16118,1.16118,10800000.0
2009-07-10 01:48:00,1.16145,1.16155,1.1614,1.16145,84000000.0
2009-07-10 01:49:00,1.16145,1.16155,1.16145,1.16145,87200000.0
2009-07-10 01:50:00,1.16145,1.1615,1.16145,1.1615,30400000.0
2009-07-10 01:51:00,1.1615,1.1615,1.16135,1.16135,55400000.0
2009-07-10 01:52:00,1.16135,1.16135,1.16135,1.16135,9600000.0
2009-07-10 01:53:00,1.16135,1.16135,1.16135,1.16135,8000000.0
2009-07-10 01:54:00,1.16135,1.16135,1.16135,1.16135,16000000.0
2009-07-10 01:55:00,1.16135,1.16135,1.16135,1.16135,16000000.0
2009-07-10 01:56:00,1.16135,1.16135,1.16135,1.16135,32000000.0
2009-07-10 01:57:00,1.16135,1.16135,1.16125,1.16125,15200000.0
2009-07-10 01:58:00,1.16125,1.16135,1.16125,1.16135,18400000.0
2009-07-10 01:59:00,1.16135,1.1614,1.16125,1.1614,67200000.0
2009-07-10 02:00:00,1.1615,1.1616,1.1614,1.1615,48000000.0
2009-07-10 02:01:00,1.1615,1.1616,1.1614,1.16145,15000000.0
2009-07-10 02:02:00,1.1614,1.1616,1.16115,1.16135,40200000.0
2009-07-10 02:03:00,1.16125,1.16125,1.16125,1.16125,14400000.0
2009-07-10 02:04:00,1.1613,1.1613,1.16125,1.16125,12200000.0
2009-07-10 02:05:00,1.1613,1.1615,1.1613,1.1613,24000000.0
2009-07-10 02:06:00,1.16125,1.16125,1.1612,1.1612,69200000.0
2009-07-10 02:07:00,1.1612,1.1612,1.1612,1.1612,53200000.0
2009-07-10 02:08:00,1.1613,1.1615,1.1612,1.16125,65400000.0
2009-07-10 02:09:00,1.16125,1.1614,1.16105,1.1614,102000000.0
2009-07-10 02:10:00,1.16135,1.16135,1.16125,1.16125,8000000.0
2009-07-10 02:11:00,1.16125,1.16125,1.1609,1.1611,184799999.0
2009-07-10 02:12:00,1.16125,1.1614,1.1612,1.1614,62400000.0
2009-07-10 02:13:00,1.1613,1.16135,1.1613,1.16135,27200000.0
2009-07-10 02:14:00,1.16135,1.1614,1.1613,1.1614,67200000.0
2009-07-10 02:15:00,1.1614,1.16145,1.1614,1.16145,16000000.0
2009-07-10 02:16:00,1.1614,1.16145,1.16135,1.16145,39200000.0
2009-07-10 02:17:00,1.16135,1.1615,1.16135,1.1615,83000000.0
2009-07-10 02:18:00,1.1614,1.1615,1.1614,1.1615,56600000.0
2009-07-10 02:19:00,1.1615,1.1615,1.1614,1.1614,57000000.0
2009-07-10 02:20:00,1.1615,1.1617,1.16145,1.1615,40200000.0
2009-07-10 02:21:00,1.16155,1.16155,1.16155,1.16155,9600000.0
2009-07-10 02:22:00,1.16155,1.16155,1.16155,1.16155,28800000.0
2009-07-10 02:23:00,1.16155,1.16155,1.16155,1.16155,43200000.0
2009-07-10 02:24:00,1.16155,1.16155,1.16155,1.16155,19200000.0
2009-07-10 02:25:00,1.16155,1.16155,1.1615,1.1615,44800000.0
2009-07-10 02:26:00,1.1615,1.1615,1.1614,1.1614,36800000.0
2009-07-10 02:27:00,1.1614,1.16145,1.1614,1.16145,19200000.0
2009-07-10 02:28:00,1.16145,1.16145,1.16145,1.16145,28800000.0
2009-07-10 02:29:00,1.16145,1.16155,1.16145,1.16155,70000000.0
2009-07-10 02:30:00,1.16155,1.16155,1.1614,1.1614,86400000.0
2009-07-10 02:31:00,1.1614,1.1615,1.16135,1.1615,35200000.0
2009-07-10 02:32:00,1.16155,1.16155,1.16155,1.16155,12800000.0
2009-07-10 02:33:00,1.16155,1.16155,1.1615,1.1615,32800000.0
2009-07-10 02:34:00,1.1615,1.16155,1.1615,1.16155,16600000.0
2009-07-10 02:35:00,1.16165,1.16165,1.16155,1.1616,28800000.0
2009-07-10 02:36:00,1.1616,1.16165,1.1616,1.1616,38800000.0
2009-07-10 02:37:00,1.1616,1.16165,1.1616,1.16165,13200000.0
2009-07-10 02:38:00,1.16165,1.16165,1.16165,1.16165,12800000.0
2009-07-10 02:39:00,1.1618,1.1618,1.1615,1.16175,24000000.0
2009-07-10 02:40:00,1.16175,1.1618,1.16175,1.1618,6800000.0
2009-07-10 02:41:00,1.1618,1.16185,1.1618,1.16185,27200000.0
2009-07-10 02:42:00,1.1618,1.16185,1.16165,1.16175,77600000.0
2009-07-10 02:43:00,1.16175,1.16175,1.1617,1.1617,17600000.0
2009-07-10 02:44:00,1.16165,1.16165,1.16155,1.16165,38400000.0
2009-07-10 02:45:00,1.16165,1.16165,1.1616,1.16165,33600000.0
2009-07-10 02:46:00,1.16165,1.16165,1.16165,1.16165,3200000.0
2009-07-10 02:47:00,1.16165,1.16165,1.1616,1.16165,14400000.0
2009-07-10 02:48:00,1.16165,1.1617,1.16165,1.1617,4200000.0
2009-07-10 02:49:00,1.16175,1.16175,1.16165,1.1617,12200000.0
2009-07-10 02:50:00,1.1617,1.16185,1.16165,1.1618,71799998.0
2009-07-10 02:51:00,1.1618,1.16195,1.1618,1.1619,29600000.0
2009-07-10 02:52:00,1.1619,1.1619,1.1617,1.1617,28800000.0
2009-07-10 02:53:00,1.16175,1.16185,1.16155,1.1617,30500000.0
2009-07-10 02:54:00,1.16165,1.16165,1.16165,1.16165,16000000.0
2009-07-10 02:55:00,1.16165,1.16165,1.16155,1.16165,35800000.0
2009-07-10 02:56:00,1.16165,1.1617,1.16165,1.16165,57600000.0
2009-07-10 02:57:00,1.1617,1.16175,1.1617,1.16175,28800000.0
2009-07-10 02:58:00,1.16175,1.1619,1.16175,1.16175,25600000.0
2009-07-10 02:59:00,1.16175,1.16175,1.16175,1.16175,14400000.0
2009-07-10 03:00:00,1.16175,1.16175,1.16175,1.16175,19200000.0
2009-07-10 03:01:00,1.1618,1.1618,1.1617,1.16175,48800000.0
2009-07-10 03:02:00,1.16175,1.16185,1.16175,1.16185,139200000.0
2009-07-10 03:03:00,1.1618,1.1618,1.1618,1.1618,51200000.0
2009-07-10 03:04:00,1.1618,1.1619,1.1618,1.16185,84200000.0
2009-07-10 03:05:00,1.16185,1.16185,1.16175,1.16175,56800000.0
2009-07-10 03:06:00,1.16175,1.16175,1.16175,1.16175,6400000.0
2009-07-10 03:07:00,1.16185,1.16185,1.1618,1.1618,32000000.0
2009-07-10 03:08:00,1.1618,1.1618,1.1618,1.1618,16000000.0
2009-07-10 03:09:00,1.1618,1.1618,1.1618,1.1618,24000000.0
2009-07-10 03:10:00,1.1618,1.1618,1.1618,1.1618,24000000.0
2009-07-10 03:11:00,1.1618,1.1618,1.1618,1.1618,24000000.0
2009-07-10 03:12:00,1.1618,1.1618,1.1618,1.1618,27200000.0
2009-07-10 03:13:00,1.16175,1.16175,1.16175,1.16175,4800000.0
2009-07-10 03:14:00,1.16175,1.16175,1.16175,1.16175,8000000.0
2009-07-10 03:15:00,1.16175,1.16175,1.16175,1.16175,16000000.0
2009-07-10 03:16:00,1.16175,1.1618,1.16175,1.1618,20800000.0
2009-07-10 03:17:00,1.1618,1.1618,1.16175,1.16175,27200000.0
2009-07-10 03:18:00,1.16175,1.1618,1.16175,1.1618,32000000.0
2009-07-10 03:19:00,1.1618,1.1618,1.1618,1.1618,20800000.0
2009-07-10 03:20:00,1.1618,1.1618,1.1617,1.16175,60800000.0
2009-07-10 03:21:00,1.16175,1.16175,1.16175,1.16175,38400000.0
2009-07-10 03:22:00,1.1617,1.16175,1.16165,1.16175,36800000.0
2009-07-10 03:23:00,1.16175,1.16185,1.1617,1.1617,38400000.0
2009-07-10 03:24:00,1.16165,1.16165,1.1616,1.1616,21600000.0
2009-07-10 03:25:00,1.16165,1.16165,1.16165,1.16165,6400000.0
2009-07-10 03:26:00,1.1616,1.16165,1.1616,1.16165,30400000.0
2009-07-10 03:27:00,1.16165,1.1617,1.16165,1.1617,14400000.0
2009-07-10 03:28:00,1.16165,1.16165,1.1616,1.1616,20000000.0
2009-07-10 03:29:00,1.16165,1.1617,1.16165,1.1617,12800000.0
2009-07-10 03:30:00,1.16185,1.1619,1.16165,1.16175,36400000.0
2009-07-10 03:31:00,1.16175,1.1618,1.1617,1.1618,61400000.0
2009-07-10 03:32:00,1.1618,1.1618,1.1617,1.1617,11600000.0
2009-07-10 03:33:00,1.16175,1.16175,1.16175,1.16175,9600000.0
2009-07-10 03:34:00,1.16175,1.16175,1.16175,1.16175,12800000.0
2009-07-10 03:35:00,1.16157,1.16165,1.16122,1.16165,27399999.0
2009-07-10 03:36:00,1.16175,1.16175,1.16165,1.16165,32000000.0
2009-07-10 03:37:00,1.16175,1.16175,1.16175,1.16175,6400000.0
2009-07-10 03:38:00,1.1614,1.16165,1.16114,1.16114,65600000.0
2009-07-10 03:39:00,1.16165,1.16165,1.16165,1.16165,9600000.0
2009-07-10 03:40:00,1.16165,1.16165,1.16165,1.16165,72000000.0
2009-07-10 03:41:00,1.16165,1.16165,1.1616,1.1616,24000000.0
2009-07-10 03:42:00,1.1616,1.1617,1.1616,1.1616,45000000.0
2009-07-10 03:43:00,1.1616,1.1616,1.1616,1.1616,16800000.0
2009-07-10 03:44:00,1.1616,1.1617,1.16155,1.1616,65200000.0
2009-07-10 03:45:00,1.1616,1.1617,1.16155,1.1617,64000000.0
2009-07-10 03:46:00,1.1617,1.16175,1.16165,1.1617,52000000.0
2009-07-10 03:47:00,1.1618,1.1619,1.1618,1.1618,71800000.0
2009-07-10 03:48:00,1.16175,1.16175,1.16165,1.16165,48000000.0
2009-07-10 03:49:00,1.16165,1.16175,1.16085,1.16105,162400000.0
2009-07-10 03:50:00,1.16105,1.16145,1.16105,1.16145,101800000.0
2009-07-10 03:51:00,1.1615,1.1616,1.1613,1.1613,49600000.0
2009-07-10 03:52:00,1.1613,1.1613,1.1611,1.1611,62200000.0
2009-07-10 03:53:00,1.1611,1.1613,1.1611,1.1612,49200000.0
2009-07-10 03:54:00,1.1615,1.1615,1.1613,1.1613,23800000.0
2009-07-10 03:55:00,1.1613,1.1613,1.1612,1.1613,116400000.0
2009-07-10 03:56:00,1.1613,1.1613,1.16105,1.16105,29600000.0
2009-07-10 03:57:00,1.1612,1.1616,1.1612,1.1616,73200000.0
2009-07-10 03:58:00,1.1616,1.1618,1.1614,1.1618,61200000.0
2009-07-10 03:59:00,1.16185,1.16185,1.1615,1.1616,49800000.0
2009-07-10 04:00:00,1.1616,1.1616,1.1611,1.1611,15000000.0
2009-07-10 04:01:00,1.1612,1.1612,1.161,1.1612,79600000.0
2009-07-10 04:02:00,1.16115,1.1615,1.16115,1.16125,77600000.0
2009-07-10 04:03:00,1.1613,1.1613,1.1613,1.1613,18000000.0
2009-07-10 04:04:00,1.1612,1.1612,1.1609,1.16095,99400000.0
2009-07-10 04:05:00,1.16095,1.1613,1.16095,1.1613,43200000.0
2009-07-10 04:06:00,1.1613,1.1613,1.16095,1.1613,41600000.0
2009-07-10 04:07:00,1.1613,1.1613,1.16085,1.16105,32000000.0
2009-07-10 04:08:00,1.16105,1.1611,1.16095,1.16095,71600000.0
2009-07-10 04:09:00,1.16095,1.16145,1.1609,1.1613,64000000.0
2009-07-10 04:10:00,1.16135,1.16155,1.16115,1.16155,126400000.0
2009-07-10 04:11:00,1.1618,1.1618,1.1612,1.1613,55400000.0
2009-07-10 04:12:00,1.1613,1.16225,1.1613,1.1619,681400011.0
2009-07-10 04:13:00,1.1619,1.1619,1.1617,1.1618,203200001.0
2009-07-10 04:14:00,1.16175,1.16175,1.16175,1.16175,31400000.0
2009-07-10 04:15:00,1.16175,1.16175,1.16175,1.16175,21799999.0
2009-07-10 04:16:00,1.16172,1.16182,1.16133,1.16169,82000000.0
2009-07-10 04:17:00,1.16175,1.16175,1.16175,1.16175,229399999.0
2009-07-10 04:18:00,1.16175,1.16175,1.16175,1.16175,53200000.0
2009-07-10 04:19:00,1.16137,1.16168,1.16135,1.16145,129800003.0
2009-07-10 04:20:00,1.16185,1.1619,1.16175,1.1619,98599999.0
2009-07-10 04:21:00,1.1619,1.162,1.1617,1.16195,199999999.0
2009-07-10 04:22:00,1.16195,1.16205,1.16175,1.16175,130800001.0
2009-07-10 04:23:00,1.16175,1.16185,1.1617,1.1618,121200000.0
2009-07-10 04:24:00,1.1618,1.162,1.1617,1.16175,57400000.0
2009-07-10 04:25:00,1.16175,1.16195,1.16175,1.1619,100400000.0
2009-07-10 04:26:00,1.1619,1.1623,1.16175,1.1622,216600001.0
2009-07-10 04:27:00,1.1622,1.1622,1.16195,1.1621,47800000.0
2009-07-10 04:28:00,1.1621,1.1621,1.16185,1.1621,47000000.0
2009-07-10 04:29:00,1.16205,1.1621,1.1617,1.1618,160400000.0
2009-07-10 04:30:00,1.1618,1.162,1.1617,1.1619,160800000.0
2009-07-10 04:31:00,1.1619,1.1619,1.16185,1.1619,39200000.0
2009-07-10 04:32:00,1.1619,1.16195,1.1617,1.1618,213800000.0
2009-07-10 04:33:00,1.1618,1.16195,1.16175,1.1619,182600000.0
2009-07-10 04:34:00,1.162,1.162,1.1619,1.162,71600000.0
2009-07-10 04:35:00,1.16195,1.162,1.1619,1.162,47200000.0
2009-07-10 04:36:00,1.16185,1.16185,1.1617,1.1618,83400000.0
2009-07-10 04:37:00,1.1617,1.162,1.1617,1.1617,102800001.0
2009-07-10 04:38:00,1.1618,1.1619,1.1617,1.1618,76200000.0
2009-07-10 04:39:00,1.1618,1.1619,1.1617,1.1618,93400000.0
2009-07-10 04:40:00,1.1618,1.1619,1.1617,1.1619,141600000.0
2009-07-10 04:41:00,1.1617,1.1619,1.1617,1.1618,75400000.0
2009-07-10 04:42:00,1.1618,1.1618,1.1617,1.1617,142000000.0
2009-07-10 04:43:00,1.1617,1.1618,1.1617,1.1617,95200000.0
2009-07-10 04:44:00,1.1617,1.1618,1.1617,1.1617,51000000.0
2009-07-10 04:45:00,1.1618,1.1618,1.16155,1.1616,64400000.0
2009-07-10 04:46:00,1.1616,1.16165,1.1616,1.16165,120000000.0
2009-07-10 04:47:00,1.16175,1.16175,1.1616,1.1617,132000000.0
2009-07-10 04:48:00,1.16165,1.1618,1.1614,1.1618,135200000.0
2009-07-10 04:49:00,1.1618,1.1618,1.1615,1.1616,58400000.0
2009-07-10 04:50:00,1.1618,1.1618,1.16145,1.16155,69200000.0
2009-07-10 04:51:00,1.1616,1.1616,1.1614,1.1615,99600000.0
2009-07-10 04:52:00,1.1615,1.1615,1.1614,1.16145,57800000.0
2009-07-10 04:53:00,1.16145,1.1615,1.16125,1.16145,33000000.0
2009-07-10 04:54:00,1.1615,1.1615,1.16125,1.1613,56800000.0
2009-07-10 04:55:00,1.1614,1.1614,1.1613,1.1614,18800000.0
2009-07-10 04:56:00,1.1615,1.1615,1.1613,1.1614,26200000.0
2009-07-10 04:57:00,1.1614,1.1614,1.1613,1.1613,16400000.0
2009-07-10 04:58:00,1.16145,1.1615,1.16125,1.16145,36000000.0
2009-07-10 04:59:00,1.1613,1.1613,1.16125,1.1613,20600000.0
2009-07-10 05:00:00,1.16165,1.16165,1.16125,1.1614,33600000.0
2009-07-10 05:01:00,1.1614,1.1615,1.1614,1.1614,18400000.0
2009-07-10 05:02:00,1.1614,1.1615,1.1614,1.1615,17000000.0
2009-07-10 05:03:00,1.1615,1.1615,1.16115,1.16115,78200000.0
2009-07-10 05:04:00,1.16135,1.1614,1.16125,1.1613,83399999.0
2009-07-10 05:05:00,1.1614,1.1615,1.1613,1.1615,21400000.0
2009-07-10 05:06:00,1.1615,1.1616,1.16115,1.16135,124000000.0
2009-07-10 05:07:00,1.1614,1.1614,1.1613,1.1614,37400000.0
2009-07-10 05:08:00,1.1614,1.16155,1.1613,1.1614,42600000.0
2009-07-10 05:09:00,1.1615,1.1615,1.1611,1.16135,34200000.0
2009-07-10 05:10:00,1.1614,1.1614,1.16115,1.1612,108599997.0
2009-07-10 05:11:00,1.16115,1.1612,1.161,1.161,59200000.0
2009-07-10 05:12:00,1.16105,1.16115,1.16095,1.16095,50000000.0
2009-07-10 05:13:00,1.16105,1.1612,1.1609,1.1612,36600000.0
2009-07-10 05:14:00,1.1612,1.1612,1.1611,1.1612,61400000.0
2009-07-10 05:15:00,1.1612,1.1612,1.1611,1.1612,52400000.0
2009-07-10 05:16:00,1.1611,1.1613,1.1611,1.1613,32200000.0
2009-07-10 05:17:00,1.1614,1.1614,1.1614,1.1614,12800000.0
2009-07-10 05:18:00,1.1614,1.1614,1.1613,1.1614,40800000.0
2009-07-10 05:19:00,1.1614,1.1614,1.1614,1.1614,2400000.0
2009-07-10 05:20:00,1.1614,1.1614,1.1614,1.1614,1200000.0
2009-07-10 05:21:00,1.1614,1.1614,1.1614,1.1614,1200000.0
2009-07-10 05:22:00,1.16107,1.16107,1.16107,1.16107,9600000.0
2009-07-10 05:23:00,1.1615,1.1615,1.16115,1.1612,28800000.0
2009-07-10 05:24:00,1.1612,1.1612,1.1612,1.1612,14000000.0
2009-07-10 05:25:00,1.16115,1.1614,1.16115,1.16135,60000001.0
2009-07-10 05:26:00,1.1614,1.1614,1.16125,1.16125,23600001.0
2009-07-10 05:27:00,1.1613,1.1614,1.1613,1.16135,16600000.0
2009-07-10 05:28:00,1.16135,1.16135,1.16135,1.16135,6400000.0
2009-07-10 05:29:00,1.1614,1.1614,1.1612,1.1612,52400000.0
2009-07-10 05:30:00,1.1612,1.16125,1.1611,1.1612,156800001.0
2009-07-10 05:31:00,1.16125,1.16135,1.16115,1.16125,40400000.0
2009-07-10 05:32:00,1.1612,1.1612,1.16115,1.16115,30400000.0
2009-07-10 05:33:00,1.1612,1.1614,1.1612,1.1612,16400000.0
2009-07-10 05:34:00,1.16111,1.16144,1.16099,1.16107,152000000.0
2009-07-10 05:35:00,1.16107,1.16122,1.16107,1.16113,137400000.0
2009-07-10 05:36:00,1.16125,1.16143,1.16118,1.16118,75200001.0
2009-07-10 05:37:00,1.1614,1.1614,1.1613,1.1613,25600000.0
2009-07-10 05:38:00,1.1614,1.1614,1.1612,1.16135,17400000.0
2009-07-10 05:39:00,1.1614,1.1614,1.16135,1.16135,16200000.0
2009-07-10 05:40:00,1.16115,1.1614,1.16115,1.16135,48400000.0
2009-07-10 05:41:00,1.1613,1.1613,1.1613,1.1613,6400000.0
2009-07-10 05:42:00,1.16125,1.16125,1.16105,1.1612,79000001.0
2009-07-10 05:43:00,1.1612,1.1612,1.1611,1.1611,146600000.0
2009-07-10 05:44:00,1.1611,1.1611,1.1611,1.1611,15600000.0
2009-07-10 05:45:00,1.1611,1.1611,1.1611,1.1611,41200000.0
2009-07-10 05:46:00,1.1611,1.1611,1.16075,1.161,141300000.0
2009-07-10 05:47:00,1.161,1.161,1.16075,1.16095,39600000.0
2009-07-10 05:48:00,1.161,1.161,1.16075,1.161,70600000.0
2009-07-10 05:49:00,1.1609,1.161,1.16075,1.16075,40800000.0
2009-07-10 05:50:00,1.1609,1.161,1.1609,1.161,37200000.0
2009-07-10 05:51:00,1.161,1.161,1.1609,1.1609,19400000.0
2009-07-10 05:52:00,1.161,1.161,1.161,1.161,2400000.0
2009-07-10 05:53:00,1.161,1.1611,1.1609,1.16105,29600000.0
2009-07-10 05:54:00,1.16105,1.1611,1.16105,1.1611,13000000.0
2009-07-10 05:55:00,1.1609,1.1611,1.1609,1.161,45800000.0
2009-07-10 05:56:00,1.1611,1.1611,1.161,1.161,23400000.0
2009-07-10 05:57:00,1.161,1.1611,1.16095,1.161,35000000.0
2009-07-10 05:58:00,1.1611,1.1611,1.16075,1.16095,47400000.0
2009-07-10 05:59:00,1.16095,1.161,1.16075,1.16075,36000000.0
2009-07-10 06:00:00,1.161,1.161,1.16075,1.16075,71800000.0
2009-07-10 06:01:00,1.1608,1.1608,1.16075,1.1608,91800000.0
2009-07-10 06:02:00,1.1607,1.1608,1.16065,1.1608,122600000.0
2009-07-10 06:03:00,1.1608,1.1608,1.1608,1.1608,89800000.0
2009-07-10 06:04:00,1.1608,1.1608,1.1608,1.1608,43600000.0
2009-07-10 06:05:00,1.1608,1.161,1.16075,1.16075,27200000.0
2009-07-10 06:06:00,1.16095,1.1611,1.1607,1.1607,37800000.0
2009-07-10 06:07:00,1.1611,1.1611,1.1607,1.1611,40600000.0
2009-07-10 06:08:00,1.1611,1.1611,1.16085,1.1609,46000000.0
2009-07-10 06:09:00,1.1609,1.1612,1.1608,1.1611,61400000.0
2009-07-10 06:10:00,1.16125,1.16125,1.161,1.1611,65800000.0
2009-07-10 06:11:00,1.1612,1.1612,1.1611,1.1611,42800000.0
2009-07-10 06:12:00,1.1612,1.1612,1.1608,1.161,105200000.0
2009-07-10 06:13:00,1.16115,1.1612,1.16115,1.1612,10200000.0
2009-07-10 06:14:00,1.1612,1.1612,1.1612,1.1612,7000000.0
2009-07-10 06:15:00,1.1612,1.1612,1.1612,1.1612,31400000.0
2009-07-10 06:16:00,1.1612,1.1612,1.1608,1.1608,60800000.0
2009-07-10 06:17:00,1.1611,1.1612,1.1608,1.1608,26200000.0
2009-07-10 06:18:00,1.1612,1.1612,1.1608,1.1608,23600000.0
2009-07-10 06:19:00,1.1612,1.1612,1.1608,1.1612,18800000.0
2009-07-10 06:20:00,1.1612,1.1612,1.16085,1.16085,33200000.0
2009-07-10 06:21:00,1.1609,1.1611,1.1608,1.1608,63600000.0
2009-07-10 06:22:00,1.1611,1.1612,1.1607,1.161,55000000.0
2009-07-10 06:23:00,1.16085,1.161,1.1607,1.1608,26200000.0
2009-07-10 06:24:00,1.161,1.161,1.1607,1.16075,42800000.0
2009-07-10 06:25:00,1.161,1.1611,1.1607,1.1611,78500000.0
2009-07-10 06:26:00,1.1611,1.1611,1.1606,1.1608,140600000.0
2009-07-10 06:27:00,1.1608,1.1608,1.1606,1.1607,59300000.0
2009-07-10 06:28:00,1.1607,1.1608,1.1602,1.1604,88000000.0
2009-07-10 06:29:00,1.1604,1.1607,1.1602,1.1604,112400000.0
2009-07-10 06:30:00,1.1604,1.1604,1.1597,1.1603,159200000.0
2009-07-10 06:31:00,1.1603,1.1603,1.15995,1.1602,62200000.0
2009-07-10 06:32:00,1.16025,1.16025,1.15965,1.16,130500000.0
2009-07-10 06:33:00,1.15975,1.16,1.1597,1.16,122400000.0
2009-07-10 06:34:00,1.16,1.1602,1.1599,1.16015,73400000.0
2009-07-10 06:35:00,1.1602,1.1602,1.15995,1.1602,22200000.0
2009-07-10 06:36:00,1.1602,1.1602,1.15985,1.1602,33200000.0
2009-07-10 06:37:00,1.16005,1.1602,1.16005,1.1602,28600000.0
2009-07-10 06:38:00,1.1602,1.1602,1.15995,1.1602,67800000.0
2009-07-10 06:39:00,1.1601,1.16015,1.15975,1.16015,112600000.0
2009-07-10 06:40:00,1.1602,1.1602,1.1601,1.1601,33000000.0
2009-07-10 06:41:00,1.1602,1.1602,1.1601,1.1601,24000000.0
2009-07-10 06:42:00,1.1602,1.16025,1.1601,1.1602,38000000.0
2009-07-10 06:43:00,1.1602,1.16025,1.1602,1.16025,19200000.0
2009-07-10 06:44:00,1.16025,1.16035,1.15985,1.15995,103599999.0
2009-07-10 06:45:00,1.16,1.16015,1.15995,1.16015,49000000.0
2009-07-10 06:46:00,1.16015,1.16015,1.15995,1.16,20200000.0
2009-07-10 06:47:00,1.16,1.16,1.1599,1.16,68600000.0
2009-07-10 06:48:00,1.16005,1.16005,1.1598,1.1598,42800000.0
2009-07-10 06:49:00,1.1598,1.15995,1.1598,1.15995,16200000.0
2009-07-10 06:50:00,1.15995,1.15995,1.1597,1.15985,27000000.0
2009-07-10 06:51:00,1.15995,1.16005,1.1599,1.1599,37000000.0
2009-07-10 06:52:00,1.1599,1.1601,1.1599,1.1599,43000000.0
2009-07-10 06:53:00,1.16,1.16,1.15975,1.1599,29200000.0
2009-07-10 06:54:00,1.16,1.16,1.16,1.16,13400000.0
2009-07-10 06:55:00,1.16,1.16005,1.1597,1.1597,12600000.0
2009-07-10 06:56:00,1.15975,1.1599,1.15955,1.15975,66600000.0
2009-07-10 06:57:00,1.15985,1.1602,1.15975,1.16,75000000.0
2009-07-10 06:58:00,1.16,1.16,1.15955,1.1597,56000000.0
2009-07-10 06:59:00,1.1596,1.16,1.1596,1.16,50800000.0
2009-07-10 07:00:00,1.16,1.16,1.15955,1.1599,48000000.0
2009-07-10 07:01:00,1.16,1.16,1.1597,1.16,15600000.0
2009-07-10 07:02:00,1.16,1.16,1.15955,1.1599,41800000.0
2009-07-10 07:03:00,1.1599,1.16035,1.15965,1.16035,46600000.0
2009-07-10 07:04:00,1.16035,1.16035,1.16025,1.16025,46800000.0
2009-07-10 07:05:00,1.1603,1.16045,1.1603,1.16045,52000000.0
2009-07-10 07:06:00,1.16045,1.16045,1.16035,1.1604,19200000.0
2009-07-10 07:07:00,1.1604,1.1604,1.16035,1.16035,47200000.0
2009-07-10 07:08:00,1.1604,1.1604,1.16035,1.1604,48800000.0
2009-07-10 07:09:00,1.1604,1.1604,1.16035,1.16035,50000000.0
2009-07-10 07:10:00,1.16015,1.16016,1.1599,1.1601,223199997.0
2009-07-10 07:11:00,1.1604,1.1604,1.15995,1.15995,119400000.0
2009-07-10 07:12:00,1.15995,1.16015,1.1599,1.1599,44000000.0
2009-07-10 07:13:00,1.1602,1.1602,1.16015,1.16015,12800000.0
2009-07-10 07:14:00,1.16,1.16005,1.15997,1.16005,224600000.0
2009-07-10 07:15:00,1.15994,1.16006,1.15965,1.16006,302000000.0
2009-07-10 07:16:00,1.16015,1.16015,1.15935,1.15963,378800000.0
2009-07-10 07:17:00,1.1601,1.16015,1.16005,1.16005,419600000.0
2009-07-10 07:18:00,1.16015,1.16015,1.16015,1.16015,16000000.0
2009-07-10 07:19:00,1.1601,1.1601,1.1601,1.1601,3200000.0
2009-07-10 07:20:00,1.1601,1.1602,1.16005,1.1601,34400000.0
2009-07-10 07:21:00,1.1601,1.1605,1.1601,1.16045,69400000.0
2009-07-10 07:22:00,1.16045,1.16045,1.1601,1.1602,32600000.0
2009-07-10 07:23:00,1.1601,1.16012,1.16002,1.16012,249600000.0
2009-07-10 07:24:00,1.1605,1.1605,1.1603,1.1604,44200000.0
2009-07-10 07:25:00,1.1605,1.1605,1.16025,1.16035,95600000.0
2009-07-10 07:26:00,1.1603,1.16035,1.16025,1.16025,65600000.0
2009-07-10 07:27:00,1.1603,1.1604,1.1602,1.1602,23400000.0
2009-07-10 07:28:00,1.1602,1.1605,1.1602,1.1605,88400000.0
2009-07-10 07:29:00,1.1605,1.16055,1.1604,1.1604,84400000.0
2009-07-10 07:30:00,1.1604,1.1604,1.1603,1.1603,86200000.0
2009-07-10 07:31:00,1.16035,1.16055,1.16035,1.1605,87600000.0
2009-07-10 07:32:00,1.1605,1.1605,1.1605,1.1605,9000000.0
2009-07-10 07:33:00,1.1606,1.1606,1.1605,1.1605,4200000.0
2009-07-10 07:34:00,1.16045,1.16045,1.1602,1.1602,86600000.0
2009-07-10 07:35:00,1.1602,1.1602,1.16015,1.1602,69800000.0
2009-07-10 07:36:00,1.16015,1.16045,1.16015,1.16035,167600000.0
2009-07-10 07:37:00,1.1604,1.16055,1.16035,1.1605,25800000.0
2009-07-10 07:38:00,1.1605,1.1605,1.1605,1.1605,12000000.0
2009-07-10 07:39:00,1.16065,1.1608,1.16045,1.1607,56800000.0
2009-07-10 07:40:00,1.1607,1.16075,1.1607,1.1607,27200000.0
2009-07-10 07:41:00,1.1607,1.1607,1.16065,1.1607,14400000.0
2009-07-10 07:42:00,1.1607,1.1607,1.1607,1.1607,3200000.0
2009-07-10 07:43:00,1.1607,1.1607,1.1607,1.1607,14000000.0
2009-07-10 07:44:00,1.1607,1.1607,1.16065,1.16065,36400000.0
2009-07-10 07:45:00,1.1607,1.1611,1.16045,1.1611,115600000.0
2009-07-10 07:46:00,1.1611,1.1614,1.16105,1.1614,47400000.0
2009-07-10 07:47:00,1.16135,1.1616,1.16125,1.1616,39600000.0
2009-07-10 07:48:00,1.1615,1.16195,1.1612,1.16195,125600000.0
2009-07-10 07:49:00,1.16195,1.16195,1.1614,1.16165,107800000.0
2009-07-10 07:50:00,1.16175,1.16205,1.16155,1.16195,296199998.0
2009-07-10 07:51:00,1.16195,1.16215,1.16185,1.1621,92000000.0
2009-07-10 07:52:00,1.1621,1.16225,1.16175,1.1619,191200000.0
2009-07-10 07:53:00,1.16185,1.1621,1.16185,1.16195,90000000.0
2009-07-10 07:54:00,1.16195,1.1628,1.1619,1.1626,300600000.0
2009-07-10 07:55:00,1.1626,1.1626,1.16235,1.16235,123200000.0
2009-07-10 07:56:00,1.1623,1.16235,1.1617,1.1618,96400000.0
2009-07-10 07:57:00,1.1618,1.1618,1.1617,1.1618,206400000.0
2009-07-10 07:58:00,1.1618,1.162,1.1618,1.162,59200000.0
2009-07-10 07:59:00,1.162,1.1623,1.162,1.16205,118400000.0
2009-07-10 08:00:00,1.16205,1.1623,1.16205,1.1621,154400000.0
2009-07-10 08:01:00,1.1622,1.1624,1.16155,1.16215,130600000.0
2009-07-10 08:02:00,1.162,1.162,1.1615,1.1616,28600000.0
2009-07-10 08:03:00,1.1616,1.1616,1.1616,1.1616,69400000.0
2009-07-10 08:04:00,1.1616,1.16175,1.16095,1.1613,173400000.0
2009-07-10 08:05:00,1.1611,1.1619,1.1611,1.16185,415999996.0
2009-07-10 08:06:00,1.1621,1.16245,1.16205,1.16245,267000000.0
2009-07-10 08:07:00,1.16245,1.16265,1.16165,1.1625,254999998.0
2009-07-10 08:08:00,1.1625,1.1625,1.16225,1.1623,150799997.0
2009-07-10 08:09:00,1.16225,1.1623,1.16225,1.1623,9600000.0
2009-07-10 08:10:00,1.1623,1.16235,1.1623,1.16235,22400000.0
2009-07-10 08:11:00,1.16195,1.1621,1.16195,1.162,35000000.0
2009-07-10 08:12:00,1.162,1.162,1.16175,1.16175,110800001.0
2009-07-10 08:13:00,1.1618,1.16185,1.16175,1.16175,44600000.0
2009-07-10 08:14:00,1.16122,1.16164,1.16114,1.16152,372600000.0
2009-07-10 08:15:00,1.16175,1.16175,1.16175,1.16175,8000000.0
2009-07-10 08:16:00,1.16175,1.16175,1.16135,1.16135,22000000.0
2009-07-10 08:17:00,1.16145,1.1616,1.1614,1.1614,19000000.0
2009-07-10 08:18:00,1.1614,1.1614,1.161,1.1613,47800000.0
2009-07-10 08:19:00,1.1611,1.1613,1.16095,1.16095,79200000.0
2009-07-10 08:20:00,1.16115,1.1612,1.16095,1.16115,42800000.0
2009-07-10 08:21:00,1.16115,1.16135,1.16095,1.1613,63200000.0
2009-07-10 08:22:00,1.1613,1.16145,1.1613,1.16135,43400000.0
2009-07-10 08:23:00,1.1612,1.1612,1.1602,1.16025,166800000.0
2009-07-10 08:24:00,1.1605,1.1607,1.1605,1.1606,163400001.0
2009-07-10 08:25:00,1.1606,1.16085,1.16045,1.1606,103000000.0
2009-07-10 08:26:00,1.1606,1.1606,1.1605,1.1605,78800000.0
2009-07-10 08:27:00,1.1605,1.16065,1.1605,1.1606,90200000.0
2009-07-10 08:28:00,1.1606,1.1606,1.16025,1.1603,211200000.0
2009-07-10 08:29:00,1.1603,1.1604,1.16015,1.1603,126800000.0
2009-07-10 08:30:00,1.1603,1.16065,1.1603,1.16055,51400000.0
2009-07-10 08:31:00,1.1605,1.16075,1.16045,1.16075,65600000.0
2009-07-10 08:32:00,1.16085,1.1612,1.16085,1.1612,52000000.0
2009-07-10 08:33:00,1.161,1.161,1.161,1.161,6400000.0
2009-07-10 08:34:00,1.16105,1.16105,1.16105,1.16105,6400000.0
2009-07-10 08:35:00,1.16115,1.1614,1.16115,1.1614,31600000.0
2009-07-10 08:36:00,1.1614,1.1614,1.16135,1.1614,54000000.0
2009-07-10 08:37:00,1.16115,1.16119,1.16075,1.16115,266000000.0
2009-07-10 08:38:00,1.1614,1.1614,1.1614,1.1614,17000000.0
2009-07-10 08:39:00,1.1614,1.16145,1.1614,1.1614,67000000.0
2009-07-10 08:40:00,1.1614,1.1614,1.1613,1.1613,45200000.0
2009-07-10 08:41:00,1.1613,1.1613,1.161,1.1612,174600000.0
2009-07-10 08:42:00,1.1612,1.16165,1.1611,1.16165,185000000.0
2009-07-10 08:43:00,1.16165,1.16165,1.1615,1.1616,28800000.0
2009-07-10 08:44:00,1.1616,1.1616,1.16155,1.16155,24000000.0
2009-07-10 08:45:00,1.1616,1.1616,1.16135,1.1614,43400000.0
2009-07-10 08:46:00,1.1614,1.1614,1.1614,1.1614,3200000.0
2009-07-10 08:47:00,1.1614,1.1614,1.16135,1.1614,31400000.0
2009-07-10 08:48:00,1.16145,1.1615,1.1614,1.16145,56000000.0
2009-07-10 08:49:00,1.16155,1.1617,1.1615,1.1616,40200000.0
2009-07-10 08:50:00,1.1616,1.1624,1.16155,1.1624,225200000.0
2009-07-10 08:51:00,1.1624,1.1625,1.16225,1.1625,66400000.0
2009-07-10 08:52:00,1.1625,1.1625,1.1618,1.1618,151400000.0
2009-07-10 08:53:00,1.1617,1.1618,1.16155,1.16165,98600000.0
2009-07-10 08:54:00,1.1616,1.1617,1.16155,1.1616,28000000.0
2009-07-10 08:55:00,1.16155,1.1618,1.16155,1.16175,35600000.0
2009-07-10 08:56:00,1.1618,1.16195,1.16175,1.16195,111600000.0
2009-07-10 08:57:00,1.1618,1.16195,1.1618,1.16195,20400000.0
2009-07-10 08:58:00,1.16195,1.16245,1.16195,1.16235,112400000.0
2009-07-10 08:59:00,1.16235,1.16245,1.162,1.1621,65000000.0
2009-07-10 09:00:00,1.1621,1.16235,1.16165,1.1618,298400000.0
2009-07-10 09:01:00,1.1618,1.162,1.1612,1.1616,680899999.0
2009-07-10 09:02:00,1.16175,1.16175,1.1609,1.16115,291700000.0
2009-07-10 09:03:00,1.16115,1.16145,1.16115,1.1613,91600000.0
2009-07-10 09:04:00,1.1613,1.1613,1.1608,1.161,107400000.0
2009-07-10 09:05:00,1.161,1.16105,1.1607,1.161,282200000.0
2009-07-10 09:06:00,1.16105,1.1611,1.1608,1.1609,214800000.0
2009-07-10 09:07:00,1.1609,1.16135,1.16075,1.1613,217800000.0
2009-07-10 09:08:00,1.1613,1.16185,1.1613,1.16165,316200002.0
2009-07-10 09:09:00,1.1617,1.16235,1.1617,1.16215,141000000.0
2009-07-10 09:10:00,1.16215,1.16215,1.16185,1.1619,84000001.0
2009-07-10 09:11:00,1.1619,1.16235,1.1619,1.1622,256800000.0
2009-07-10 09:12:00,1.16225,1.16235,1.16205,1.16205,161600001.0
2009-07-10 09:13:00,1.1621,1.1623,1.1621,1.1623,107600000.0
2009-07-10 09:14:00,1.1623,1.16235,1.162,1.16205,122800000.0
2009-07-10 09:15:00,1.1621,1.1621,1.1621,1.1621,6400000.0
2009-07-10 09:16:00,1.1621,1.16245,1.1621,1.16245,183400001.0
2009-07-10 09:17:00,1.1625,1.1629,1.1624,1.1629,231800001.0
2009-07-10 09:18:00,1.1629,1.1629,1.1624,1.16255,269800000.0
2009-07-10 09:19:00,1.16265,1.16275,1.1625,1.1627,273400000.0
2009-07-10 09:20:00,1.1627,1.1636,1.1627,1.1636,431200005.0
2009-07-10 09:21:00,1.1636,1.16365,1.1634,1.1634,273800001.0
2009-07-10 09:22:00,1.1634,1.1636,1.1634,1.1636,124400001.0
2009-07-10 09:23:00,1.1636,1.16395,1.1636,1.1638,80400000.0
2009-07-10 09:24:00,1.1638,1.1639,1.16355,1.1636,132000000.0
2009-07-10 09:25:00,1.1636,1.1637,1.1634,1.1637,201000000.0
2009-07-10 09:26:00,1.1637,1.1637,1.1634,1.16345,369400001.0
2009-07-10 09:27:00,1.1635,1.16365,1.16335,1.1634,92800000.0
2009-07-10 09:28:00,1.1634,1.1634,1.1632,1.16325,198400000.0
2009-07-10 09:29:00,1.1633,1.1633,1.16315,1.1632,178800000.0
2009-07-10 09:30:00,1.16315,1.16385,1.1631,1.1638,280200000.0
2009-07-10 09:31:00,1.1638,1.1638,1.16365,1.1637,234599999.0
2009-07-10 09:32:00,1.1637,1.1637,1.16355,1.16355,122399999.0
2009-07-10 09:33:00,1.16355,1.1636,1.1633,1.1633,100800000.0
2009-07-10 09:34:00,1.1633,1.1633,1.16295,1.16315,97800000.0
2009-07-10 09:35:00,1.16315,1.16315,1.16235,1.1626,164200000.0
2009-07-10 09:36:00,1.1626,1.163,1.16255,1.163,266400000.0
2009-07-10 09:37:00,1.163,1.1631,1.1629,1.163,214200000.0
2009-07-10 09:38:00,1.163,1.16315,1.1628,1.1628,206000000.0
2009-07-10 09:39:00,1.1628,1.1629,1.16265,1.1627,158800000.0
2009-07-10 09:40:00,1.1627,1.16305,1.1627,1.163,145800000.0
2009-07-10 09:41:00,1.1631,1.1636,1.163,1.16345,194400000.0
2009-07-10 09:42:00,1.1636,1.16375,1.16355,1.16355,41600000.0
2009-07-10 09:43:00,1.16324,1.16349,1.1629,1.16311,381800000.0
2009-07-10 09:44:00,1.16365,1.16365,1.16355,1.16355,19200000.0
2009-07-10 09:45:00,1.16355,1.16375,1.16355,1.16375,62400000.0
2009-07-10 09:46:00,1.16375,1.16375,1.1636,1.1636,52800000.0
2009-07-10 09:47:00,1.16365,1.16365,1.1636,1.1636,28800000.0
2009-07-10 09:48:00,1.16355,1.16355,1.1633,1.16335,188200000.0
2009-07-10 09:49:00,1.16335,1.16335,1.16305,1.1632,120200000.0
2009-07-10 09:50:00,1.1632,1.16325,1.16305,1.1632,114800000.0
2009-07-10 09:51:00,1.1632,1.16365,1.16315,1.16345,205599999.0
2009-07-10 09:52:00,1.1635,1.16365,1.1634,1.16365,248400000.0
2009-07-10 09:53:00,1.16365,1.16365,1.16355,1.16365,102400000.0
2009-07-10 09:54:00,1.16365,1.1639,1.16365,1.16385,126000000.0
2009-07-10 09:55:00,1.16395,1.1641,1.16375,1.16405,209600000.0
2009-07-10 09:56:00,1.16405,1.16425,1.1639,1.1642,152800000.0
2009-07-10 09:57:00,1.1642,1.16425,1.164,1.164,180200000.0
2009-07-10 09:58:00,1.164,1.164,1.16355,1.1637,247800000.0
2009-07-10 09:59:00,1.1637,1.16395,1.1637,1.1638,188400000.0
2009-07-10 10:00:00,1.1638,1.1638,1.16345,1.16355,97600000.0
2009-07-10 10:01:00,1.1636,1.1638,1.1636,1.1637,196799999.0
2009-07-10 10:02:00,1.16365,1.16375,1.16365,1.1637,101000000.0
2009-07-10 10:03:00,1.1637,1.1637,1.16325,1.1633,110800000.0
2009-07-10 10:04:00,1.1633,1.1633,1.1627,1.1627,162000001.0
2009-07-10 10:05:00,1.1626,1.1628,1.1625,1.16275,202800000.0
2009-07-10 10:06:00,1.16275,1.1629,1.16275,1.1628,52800000.0
2009-07-10 10:07:00,1.1628,1.163,1.1627,1.16275,194399999.0
2009-07-10 10:08:00,1.1628,1.1629,1.1628,1.1629,36200000.0
2009-07-10 10:09:00,1.1629,1.163,1.1629,1.163,91000000.0
2009-07-10 10:10:00,1.163,1.163,1.16285,1.16285,11400000.0
2009-07-10 10:11:00,1.1627,1.1627,1.1627,1.1627,7200000.0
2009-07-10 10:12:00,1.1627,1.1627,1.1627,1.1627,14400000.0
2009-07-10 10:13:00,1.1627,1.1627,1.16265,1.1627,93000000.0
2009-07-10 10:14:00,1.1627,1.1627,1.16265,1.16265,88400000.0
2009-07-10 10:15:00,1.16265,1.16265,1.16225,1.16235,170900001.0
2009-07-10 10:16:00,1.1623,1.16235,1.16195,1.16195,235400001.0
2009-07-10 10:17:00,1.16195,1.16195,1.1618,1.1619,189400001.0
2009-07-10 10:18:00,1.1619,1.16195,1.16165,1.16195,49200000.0
2009-07-10 10:19:00,1.1619,1.163,1.1619,1.16295,172600000.0
2009-07-10 10:20:00,1.16295,1.163,1.16295,1.163,20000000.0
2009-07-10 10:21:00,1.1626,1.16275,1.16255,1.1627,105800000.0
2009-07-10 10:22:00,1.1627,1.1628,1.16245,1.16275,88000000.0
2009-07-10 10:23:00,1.16275,1.16275,1.16265,1.16265,35200000.0
2009-07-10 10:24:00,1.1627,1.16285,1.16265,1.16285,128800000.0
2009-07-10 10:25:00,1.16295,1.16295,1.1629,1.16295,105200000.0
2009-07-10 10:26:00,1.163,1.16305,1.163,1.163,32000000.0
2009-07-10 10:27:00,1.1631,1.1631,1.1627,1.1628,96000000.0
2009-07-10 10:28:00,1.1629,1.1636,1.1629,1.1635,117400000.0
2009-07-10 10:29:00,1.1635,1.164,1.1635,1.1639,136400000.0
2009-07-10 10:30:00,1.1639,1.16405,1.1639,1.16405,116000000.0
2009-07-10 10:31:00,1.16405,1.16405,1.16355,1.16355,120600000.0
2009-07-10 10:32:00,1.1635,1.16355,1.1634,1.1634,60800000.0
2009-07-10 10:33:00,1.16335,1.16335,1.1631,1.16315,81600000.0
2009-07-10 10:34:00,1.16315,1.1633,1.1631,1.1631,55600000.0
2009-07-10 10:35:00,1.1632,1.1635,1.16315,1.1635,157400000.0
2009-07-10 10:36:00,1.1635,1.1639,1.16345,1.1635,165000000.0
2009-07-10 10:37:00,1.1637,1.16375,1.1635,1.16365,115400000.0
2009-07-10 10:38:00,1.16365,1.16365,1.1632,1.16345,180800000.0
2009-07-10 10:39:00,1.16355,1.1638,1.16335,1.16365,342600000.0
2009-07-10 10:40:00,1.16355,1.16405,1.16355,1.16385,190000000.0
2009-07-10 10:41:00,1.1639,1.16395,1.1633,1.16355,197600000.0
2009-07-10 10:42:00,1.16355,1.16365,1.1631,1.1635,295200000.0
2009-07-10 10:43:00,1.1635,1.1638,1.16345,1.16345,166000000.0
2009-07-10 10:44:00,1.16345,1.16345,1.1632,1.16335,136200000.0
2009-07-10 10:45:00,1.16335,1.16355,1.16335,1.16355,71200000.0
2009-07-10 10:46:00,1.16355,1.16355,1.1629,1.16335,249000000.0
2009-07-10 10:47:00,1.16335,1.16335,1.16315,1.16325,65200000.0
2009-07-10 10:48:00,1.1633,1.16375,1.1633,1.16355,115800000.0
2009-07-10 10:49:00,1.1636,1.16395,1.1636,1.16365,156200000.0
2009-07-10 10:50:00,1.16365,1.1638,1.16355,1.16375,56200000.0
2009-07-10 10:51:00,1.16375,1.1642,1.16375,1.164,73600000.0
2009-07-10 10:52:00,1.164,1.164,1.1635,1.1636,131000000.0
2009-07-10 10:53:00,1.1636,1.1636,1.1634,1.1636,73600000.0
2009-07-10 10:54:00,1.16365,1.16375,1.16355,1.16365,96600000.0
2009-07-10 10:55:00,1.1636,1.164,1.1636,1.1637,138600000.0
2009-07-10 10:56:00,1.1637,1.16395,1.1637,1.16395,41200000.0
2009-07-10 10:57:00,1.16395,1.16395,1.1637,1.16375,120400000.0
2009-07-10 10:58:00,1.1637,1.1637,1.1637,1.1637,124800000.0
2009-07-10 10:59:00,1.1637,1.1637,1.1636,1.16365,97200000.0
2009-07-10 11:00:00,1.16355,1.1636,1.16355,1.1636,74600000.0
2009-07-10 11:01:00,1.16365,1.16365,1.16355,1.1636,137200000.0
2009-07-10 11:02:00,1.1636,1.16365,1.16345,1.16345,203000000.0
2009-07-10 11:03:00,1.16345,1.1636,1.1631,1.1632,193200000.0
2009-07-10 11:04:00,1.1632,1.1632,1.1631,1.1631,109400000.0
2009-07-10 11:05:00,1.1631,1.1635,1.16305,1.16335,194400000.0
2009-07-10 11:06:00,1.16335,1.16345,1.1633,1.1634,103400000.0
2009-07-10 11:07:00,1.16335,1.16365,1.16335,1.16365,37200000.0
2009-07-10 11:08:00,1.1637,1.1642,1.1637,1.164,99200000.0
2009-07-10 11:09:00,1.164,1.1641,1.16355,1.1641,100800000.0
2009-07-10 11:10:00,1.1642,1.1642,1.1641,1.1642,55600000.0
2009-07-10 11:11:00,1.1641,1.1642,1.16375,1.164,113000000.0
2009-07-10 11:12:00,1.164,1.164,1.1637,1.1638,134400000.0
2009-07-10 11:13:00,1.16375,1.16375,1.1632,1.1633,107000000.0
2009-07-10 11:14:00,1.16325,1.16325,1.16315,1.1632,177400000.0
2009-07-10 11:15:00,1.1632,1.1632,1.1631,1.16315,109000000.0
2009-07-10 11:16:00,1.16315,1.1632,1.16315,1.1632,32800000.0
2009-07-10 11:17:00,1.1633,1.16365,1.1633,1.16365,93200000.0
2009-07-10 11:18:00,1.1637,1.1637,1.16345,1.16345,52000000.0
2009-07-10 11:19:00,1.1635,1.1637,1.1633,1.1637,94400000.0
2009-07-10 11:20:00,1.1637,1.1639,1.1637,1.16385,95600000.0
2009-07-10 11:21:00,1.16385,1.16385,1.16385,1.16385,3200000.0
2009-07-10 11:22:00,1.1639,1.1639,1.16375,1.16375,16600000.0
2009-07-10 11:23:00,1.1639,1.16395,1.1638,1.1638,45800000.0
2009-07-10 11:24:00,1.1637,1.16375,1.1637,1.16375,27200000.0
2009-07-10 11:25:00,1.1637,1.1637,1.1635,1.16355,108800000.0
2009-07-10 11:26:00,1.16355,1.1637,1.16315,1.16365,155400001.0
2009-07-10 11:27:00,1.16365,1.164,1.1636,1.1636,106400000.0
2009-07-10 11:28:00,1.1636,1.1636,1.1632,1.16325,104000000.0
2009-07-10 11:29:00,1.1632,1.1633,1.1632,1.1633,202000000.0
2009-07-10 11:30:00,1.1632,1.1632,1.16275,1.16275,74200000.0
2009-07-10 11:31:00,1.1627,1.16295,1.1627,1.1629,55400000.0
2009-07-10 11:32:00,1.1629,1.1631,1.1629,1.1631,71200000.0
2009-07-10 11:33:00,1.1631,1.1632,1.1631,1.1632,54000000.0
2009-07-10 11:34:00,1.1632,1.16345,1.1632,1.16325,126600000.0
2009-07-10 11:35:00,1.1633,1.1634,1.16325,1.16335,144000000.0
2009-07-10 11:36:00,1.16335,1.16375,1.16335,1.16375,120400000.0
2009-07-10 11:37:00,1.16375,1.1639,1.1637,1.1637,106600000.0
2009-07-10 11:38:00,1.16375,1.16395,1.16375,1.16395,45400000.0
2009-07-10 11:39:00,1.1639,1.16415,1.1639,1.164,188000000.0
2009-07-10 11:40:00,1.164,1.1645,1.164,1.1644,205900000.0
2009-07-10 11:41:00,1.1644,1.1644,1.16415,1.16425,195200000.0
2009-07-10 11:42:00,1.16425,1.16435,1.1642,1.1643,200600000.0
2009-07-10 11:43:00,1.1643,1.1643,1.1642,1.16425,42200000.0
2009-07-10 11:44:00,1.1642,1.1643,1.1642,1.1642,90200000.0
2009-07-10 11:45:00,1.1642,1.1643,1.16365,1.16385,88400000.0
2009-07-10 11:46:00,1.16395,1.16415,1.16395,1.16405,54400000.0
2009-07-10 11:47:00,1.1641,1.16425,1.1641,1.16425,25600000.0
2009-07-10 11:48:00,1.1642,1.1643,1.16395,1.1643,146600000.0
2009-07-10 11:49:00,1.16425,1.1644,1.16415,1.16415,198200001.0
2009-07-10 11:50:00,1.1642,1.1643,1.16415,1.1642,69400000.0
2009-07-10 11:51:00,1.1642,1.1644,1.1642,1.1643,121800001.0
2009-07-10 11:52:00,1.1643,1.1646,1.1643,1.1646,201400000.0
2009-07-10 11:53:00,1.1644,1.1647,1.16425,1.16425,178600000.0
2009-07-10 11:54:00,1.16425,1.16425,1.16415,1.1642,398200004.0
2009-07-10 11:55:00,1.1642,1.1645,1.16415,1.1645,184399999.0
2009-07-10 11:56:00,1.1645,1.16465,1.1644,1.16455,86800000.0
2009-07-10 11:57:00,1.16455,1.16455,1.1643,1.16435,10600000.0
2009-07-10 11:58:00,1.1643,1.1644,1.16425,1.1644,198800000.0
2009-07-10 11:59:00,1.1644,1.16465,1.1643,1.16445,251600000.0
2009-07-10 12:00:00,1.1647,1.1647,1.16445,1.1646,68600000.0
2009-07-10 12:01:00,1.1647,1.1647,1.16445,1.1645,83200000.0
2009-07-10 12:02:00,1.1645,1.1645,1.1645,1.1645,24000000.0
2009-07-10 12:03:00,1.1645,1.1646,1.16445,1.1645,169200000.0
2009-07-10 12:04:00,1.1645,1.16465,1.1644,1.1644,146800000.0
2009-07-10 12:05:00,1.16445,1.1645,1.1644,1.16445,164200000.0
2009-07-10 12:06:00,1.1645,1.16455,1.16445,1.16455,98600000.0
2009-07-10 12:07:00,1.1645,1.16465,1.1645,1.1646,152000000.0
2009-07-10 12:08:00,1.1647,1.1647,1.1646,1.1646,18800000.0
2009-07-10 12:09:00,1.1647,1.1648,1.1645,1.1647,112800000.0
2009-07-10 12:10:00,1.1647,1.1649,1.1647,1.1649,156800000.0
2009-07-10 12:11:00,1.16485,1.1653,1.1648,1.1653,65600000.0
2009-07-10 12:12:00,1.1654,1.1658,1.1653,1.1654,342400000.0
2009-07-10 12:13:00,1.1654,1.1656,1.16535,1.1654,232400000.0
2009-07-10 12:14:00,1.16545,1.1656,1.16525,1.16525,306000001.0
2009-07-10 12:15:00,1.16525,1.1655,1.1652,1.1654,78700000.0
2009-07-10 12:16:00,1.1654,1.1655,1.16535,1.1655,126000000.0
2009-07-10 12:17:00,1.1654,1.1656,1.16515,1.16525,160000000.0
2009-07-10 12:18:00,1.16525,1.16525,1.16525,1.16525,3200000.0
2009-07-10 12:19:00,1.16525,1.16525,1.16505,1.1651,222400000.0
2009-07-10 12:20:00,1.1651,1.16515,1.1651,1.1651,181000000.0
2009-07-10 12:21:00,1.1651,1.1652,1.1651,1.1651,255200001.0
2009-07-10 12:22:00,1.1651,1.1657,1.1651,1.1656,313600000.0
2009-07-10 12:23:00,1.16555,1.16575,1.1655,1.16575,286400000.0
2009-07-10 12:24:00,1.16575,1.16585,1.16565,1.1658,206600001.0
2009-07-10 12:25:00,1.1658,1.1658,1.16545,1.16545,88400000.0
2009-07-10 12:26:00,1.16545,1.1656,1.1654,1.1654,94400000.0
2009-07-10 12:27:00,1.16545,1.16545,1.1654,1.1654,91200000.0
2009-07-10 12:28:00,1.1654,1.16545,1.16525,1.16525,174000000.0
2009-07-10 12:29:00,1.16525,1.16545,1.16525,1.1654,57800000.0
2009-07-10 12:30:00,1.1654,1.16565,1.1654,1.16565,77000000.0
2009-07-10 12:31:00,1.16565,1.16565,1.16545,1.16545,85199999.0
2009-07-10 12:32:00,1.1655,1.16565,1.1654,1.16565,110000002.0
2009-07-10 12:33:00,1.16565,1.16565,1.1654,1.1654,224600000.0
2009-07-10 12:34:00,1.1654,1.16555,1.1652,1.1652,202800002.0
2009-07-10 12:35:00,1.1652,1.1652,1.1651,1.16515,177200000.0
2009-07-10 12:36:00,1.16515,1.16515,1.1645,1.1645,479400000.0
2009-07-10 12:37:00,1.1645,1.1645,1.1641,1.1642,172200000.0
2009-07-10 12:38:00,1.1642,1.1645,1.16415,1.1645,481399997.0
2009-07-10 12:39:00,1.16445,1.1645,1.16405,1.1641,133800000.0
2009-07-10 12:40:00,1.1641,1.1649,1.1641,1.1647,215800000.0
2009-07-10 12:41:00,1.16475,1.1651,1.16475,1.1651,260600000.0
2009-07-10 12:42:00,1.1651,1.1653,1.1648,1.1648,134200001.0
2009-07-10 12:43:00,1.1649,1.16515,1.1649,1.1651,89000000.0
2009-07-10 12:44:00,1.1651,1.1651,1.16455,1.16455,137600000.0
2009-07-10 12:45:00,1.1645,1.1655,1.1645,1.1654,238400000.0
2009-07-10 12:46:00,1.1654,1.16545,1.165,1.16505,128400000.0
2009-07-10 12:47:00,1.1651,1.16555,1.1651,1.1655,348800001.0
2009-07-10 12:48:00,1.16555,1.1659,1.16555,1.16565,380800000.0
2009-07-10 12:49:00,1.16575,1.16585,1.1654,1.1656,304399998.0
2009-07-10 12:50:00,1.16565,1.16595,1.16555,1.16565,379200002.0
2009-07-10 12:51:00,1.1659,1.16625,1.1659,1.1662,520399996.0
2009-07-10 12:52:00,1.1662,1.1663,1.16605,1.1661,93200000.0
2009-07-10 12:53:00,1.16615,1.16615,1.1659,1.166,168400000.0
2009-07-10 12:54:00,1.166,1.166,1.1651,1.1656,279600000.0
2009-07-10 12:55:00,1.1656,1.1656,1.16455,1.16455,326199999.0
2009-07-10 12:56:00,1.1646,1.1648,1.1646,1.1647,138200000.0
2009-07-10 12:57:00,1.1647,1.16495,1.16465,1.1649,176000000.0
2009-07-10 12:58:00,1.1649,1.1652,1.16475,1.1649,258000000.0
2009-07-10 12:59:00,1.165,1.16515,1.164,1.1645,214200000.0
2009-07-10 13:00:00,1.16455,1.1647,1.1612,1.1633,460100000.0
2009-07-10 13:01:00,1.1633,1.16415,1.16315,1.1639,517000000.0
2009-07-10 13:02:00,1.1639,1.1641,1.1628,1.1628,202200000.0
2009-07-10 13:03:00,1.1628,1.16325,1.1628,1.16325,136200000.0
2009-07-10 13:04:00,1.16325,1.16345,1.163,1.163,292000000.0
2009-07-10 13:05:00,1.1631,1.16315,1.1623,1.16245,149000000.0
2009-07-10 13:06:00,1.16245,1.1626,1.1624,1.1625,91600000.0
2009-07-10 13:07:00,1.1625,1.16285,1.1625,1.1626,132000000.0
2009-07-10 13:08:00,1.1626,1.1626,1.16185,1.16195,699700002.0
2009-07-10 13:09:00,1.1621,1.16215,1.1619,1.1621,251600000.0
2009-07-10 13:10:00,1.1621,1.1621,1.16185,1.16195,151600000.0
2009-07-10 13:11:00,1.1619,1.16235,1.1619,1.16225,206800000.0
2009-07-10 13:12:00,1.16225,1.16305,1.16215,1.16305,333400002.0
2009-07-10 13:13:00,1.16305,1.16325,1.1626,1.1627,203400000.0
2009-07-10 13:14:00,1.1627,1.16325,1.16265,1.16325,136200001.0
2009-07-10 13:15:00,1.16315,1.16315,1.16275,1.1628,305200002.0
2009-07-10 13:16:00,1.1628,1.16335,1.1628,1.16315,157800000.0
2009-07-10 13:17:00,1.16335,1.16365,1.16335,1.1635,456799999.0
2009-07-10 13:18:00,1.1635,1.1637,1.1631,1.1637,162200000.0
2009-07-10 13:19:00,1.1636,1.1637,1.16355,1.16365,83200000.0
2009-07-10 13:20:00,1.1637,1.1641,1.1637,1.1641,70600000.0
2009-07-10 13:21:00,1.16415,1.16455,1.1641,1.1645,247200000.0
2009-07-10 13:22:00,1.16455,1.16455,1.1642,1.16425,206800002.0
2009-07-10 13:23:00,1.1642,1.1643,1.164,1.1641,141000000.0
2009-07-10 13:24:00,1.16405,1.1641,1.1635,1.1635,388799999.0
2009-07-10 13:25:00,1.16355,1.16385,1.16355,1.16375,150800000.0
2009-07-10 13:26:00,1.16375,1.1642,1.16375,1.1641,156200002.0
2009-07-10 13:27:00,1.1641,1.1641,1.1639,1.16395,258200003.0
2009-07-10 13:28:00,1.1639,1.1639,1.1636,1.1637,194200000.0
2009-07-10 13:29:00,1.1636,1.16365,1.16355,1.16355,147800001.0
2009-07-10 13:30:00,1.16355,1.1638,1.1634,1.1638,581999996.0
2009-07-10 13:31:00,1.16375,1.16375,1.16365,1.16365,51400000.0
2009-07-10 13:32:00,1.16365,1.16365,1.1625,1.16255,241000000.0
2009-07-10 13:33:00,1.1625,1.16285,1.16245,1.1625,112000000.0
2009-07-10 13:34:00,1.1625,1.16275,1.1624,1.16275,108399997.0
2009-07-10 13:35:00,1.16265,1.1627,1.1625,1.16265,245400000.0
2009-07-10 13:36:00,1.1627,1.1633,1.1627,1.16305,267000000.0
2009-07-10 13:37:00,1.16305,1.1631,1.1625,1.1625,121400001.0
2009-07-10 13:38:00,1.16255,1.1629,1.16255,1.16285,121000000.0
2009-07-10 13:39:00,1.16285,1.16295,1.1626,1.16295,80800000.0
2009-07-10 13:40:00,1.16295,1.16295,1.16265,1.16275,83600000.0
2009-07-10 13:41:00,1.1628,1.16285,1.1623,1.1623,161800000.0
2009-07-10 13:42:00,1.1623,1.16245,1.16225,1.16235,87800001.0
2009-07-10 13:43:00,1.1624,1.16255,1.16205,1.16215,476399999.0
2009-07-10 13:44:00,1.16225,1.16255,1.16205,1.1625,145700000.0
2009-07-10 13:45:00,1.1624,1.16275,1.1624,1.1626,72800000.0
2009-07-10 13:46:00,1.1625,1.1628,1.1625,1.16275,146400001.0
2009-07-10 13:47:00,1.16275,1.1628,1.1627,1.16275,62200000.0
2009-07-10 13:48:00,1.16275,1.16275,1.16245,1.1626,89800000.0
2009-07-10 13:49:00,1.16255,1.16275,1.16255,1.1627,292400002.0
2009-07-10 13:50:00,1.1627,1.16305,1.1625,1.16305,357799998.0
2009-07-10 13:51:00,1.16295,1.16315,1.16255,1.16315,244400000.0
2009-07-10 13:52:00,1.16315,1.1632,1.1629,1.16315,153000000.0
2009-07-10 13:53:00,1.1631,1.1639,1.1631,1.1638,303600000.0
2009-07-10 13:54:00,1.1638,1.1641,1.1637,1.1637,205800000.0
2009-07-10 13:55:00,1.1637,1.1639,1.16355,1.16385,277799999.0
2009-07-10 13:56:00,1.16395,1.1642,1.1635,1.1639,214000000.0
2009-07-10 13:57:00,1.1639,1.16405,1.1638,1.16385,255800000.0
2009-07-10 13:58:00,1.16385,1.164,1.16355,1.16395,158200000.0
2009-07-10 13:59:00,1.1639,1.164,1.16365,1.1637,97000000.0
2009-07-10 14:00:00,1.1638,1.1638,1.1634,1.1635,226400000.0
2009-07-10 14:01:00,1.1636,1.1636,1.1632,1.1634,452600000.0
2009-07-10 14:02:00,1.1634,1.1636,1.16325,1.1634,581200003.0
2009-07-10 14:03:00,1.1634,1.16385,1.1634,1.16385,729400000.0
2009-07-10 14:04:00,1.1639,1.1639,1.16345,1.1636,513599999.0
2009-07-10 14:05:00,1.1636,1.1636,1.1634,1.1636,340800000.0
2009-07-10 14:06:00,1.1636,1.1647,1.1635,1.16465,360600000.0
2009-07-10 14:07:00,1.16455,1.1646,1.16445,1.1646,314200003.0
2009-07-10 14:08:00,1.16455,1.1646,1.16405,1.16415,429999998.0
2009-07-10 14:09:00,1.16425,1.16515,1.16425,1.16515,136800000.0
2009-07-10 14:10:00,1.16525,1.1657,1.1651,1.16555,312800001.0
2009-07-10 14:11:00,1.16565,1.1657,1.1654,1.1657,461600003.0
2009-07-10 14:12:00,1.1656,1.1663,1.16555,1.1662,330600000.0
2009-07-10 14:13:00,1.1662,1.16625,1.1657,1.16595,368200000.0
2009-07-10 14:14:00,1.16595,1.16625,1.16595,1.1662,133400000.0
2009-07-10 14:15:00,1.1662,1.1662,1.1653,1.16585,345200002.0
2009-07-10 14:16:00,1.1659,1.1659,1.16545,1.16565,152600000.0
2009-07-10 14:17:00,1.16565,1.16565,1.1649,1.16525,269800003.0
2009-07-10 14:18:00,1.1652,1.1661,1.1652,1.16575,308799999.0
2009-07-10 14:19:00,1.16575,1.1658,1.16545,1.1656,191600000.0
2009-07-10 14:20:00,1.1657,1.1662,1.16535,1.1661,435600000.0
2009-07-10 14:21:00,1.1661,1.1665,1.1659,1.16645,297600000.0
2009-07-10 14:22:00,1.16645,1.16645,1.1661,1.1664,406000000.0
2009-07-10 14:23:00,1.1664,1.16665,1.16605,1.16615,546800001.0
2009-07-10 14:24:00,1.16625,1.16635,1.1659,1.1661,648400000.0
2009-07-10 14:25:00,1.1661,1.1661,1.1658,1.1658,181400001.0
2009-07-10 14:26:00,1.1658,1.16615,1.16535,1.166,394800004.0
2009-07-10 14:27:00,1.166,1.16615,1.16575,1.16605,276400000.0
2009-07-10 14:28:00,1.16615,1.16735,1.166,1.1672,355500000.0
2009-07-10 14:29:00,1.16735,1.1675,1.1669,1.1673,310200000.0
2009-07-10 14:30:00,1.1673,1.1676,1.16725,1.16735,263400000.0
2009-07-10 14:31:00,1.16735,1.16735,1.1666,1.1667,333600001.0
2009-07-10 14:32:00,1.1667,1.1667,1.1655,1.16575,561300001.0
2009-07-10 14:33:00,1.16575,1.1664,1.16575,1.16595,556199999.0
2009-07-10 14:34:00,1.16595,1.16595,1.16555,1.16565,592000003.0
2009-07-10 14:35:00,1.16565,1.16585,1.16565,1.16565,202000001.0
2009-07-10 14:36:00,1.16565,1.16585,1.1651,1.16575,895000001.0
2009-07-10 14:37:00,1.16575,1.16655,1.1655,1.16655,583199998.0
2009-07-10 14:38:00,1.16665,1.1671,1.16665,1.16675,256000001.0
2009-07-10 14:39:00,1.16675,1.1668,1.1662,1.1662,133200000.0
2009-07-10 14:40:00,1.1662,1.1662,1.1659,1.16595,252399998.0
2009-07-10 14:41:00,1.16595,1.16605,1.16555,1.1657,457600002.0
2009-07-10 14:42:00,1.1657,1.1662,1.1657,1.1662,169199999.0
2009-07-10 14:43:00,1.16625,1.16645,1.1661,1.16615,602599997.0
2009-07-10 14:44:00,1.16615,1.16615,1.16555,1.16555,615600001.0
2009-07-10 14:45:00,1.16555,1.1659,1.16505,1.1658,437800000.0
2009-07-10 14:46:00,1.1658,1.16635,1.16575,1.16625,190800000.0
2009-07-10 14:47:00,1.1662,1.1663,1.16605,1.16625,269300001.0
2009-07-10 14:48:00,1.16625,1.1663,1.166,1.1661,247200001.0
2009-07-10 14:49:00,1.1661,1.16615,1.1658,1.1659,184400000.0
2009-07-10 14:50:00,1.166,1.1663,1.16585,1.16625,204999998.0
2009-07-10 14:51:00,1.1663,1.1665,1.166,1.166,354000000.0
2009-07-10 14:52:00,1.16605,1.1663,1.16525,1.1655,583000001.0
2009-07-10 14:53:00,1.1656,1.1656,1.16505,1.1653,467500001.0
2009-07-10 14:54:00,1.1654,1.1655,1.16495,1.16505,633599995.0
2009-07-10 14:55:00,1.165,1.1652,1.1646,1.1649,758500006.0
2009-07-10 14:56:00,1.16495,1.16495,1.16455,1.16475,475000001.0
2009-07-10 14:57:00,1.16475,1.16475,1.16385,1.16405,616799999.0
2009-07-10 14:58:00,1.16405,1.16445,1.16405,1.1643,290600003.0
2009-07-10 14:59:00,1.1643,1.1649,1.1642,1.1649,487199997.0
2009-07-10 15:00:00,1.1649,1.16545,1.1648,1.1654,185599999.0
2009-07-10 15:01:00,1.1655,1.16605,1.16515,1.16575,425600001.0
2009-07-10 15:02:00,1.16575,1.16585,1.1653,1.1658,636600005.0
2009-07-10 15:03:00,1.1658,1.1658,1.1656,1.1657,282800000.0
2009-07-10 15:04:00,1.1657,1.166,1.16565,1.1657,427999997.0
2009-07-10 15:05:00,1.1657,1.166,1.16535,1.16535,614199999.0
2009-07-10 15:06:00,1.16535,1.1656,1.16535,1.16555,588800006.0
2009-07-10 15:07:00,1.16555,1.16615,1.16555,1.166,607200001.0
2009-07-10 15:08:00,1.166,1.16625,1.1658,1.1658,365600002.0
2009-07-10 15:09:00,1.16575,1.1658,1.1655,1.16555,254799999.0
2009-07-10 15:10:00,1.16555,1.1659,1.16545,1.16555,419800001.0
2009-07-10 15:11:00,1.16555,1.1658,1.16555,1.16565,449000003.0
2009-07-10 15:12:00,1.1657,1.1658,1.1657,1.1657,457800008.0
2009-07-10 15:13:00,1.1657,1.16575,1.1654,1.16545,458199996.0
2009-07-10 15:14:00,1.1654,1.16545,1.16525,1.1654,309800000.0
2009-07-10 15:15:00,1.1654,1.16545,1.16535,1.16535,186400003.0
2009-07-10 15:16:00,1.16535,1.1655,1.16535,1.1654,431000003.0
2009-07-10 15:17:00,1.16545,1.1657,1.1653,1.1653,431000002.0
2009-07-10 15:18:00,1.16525,1.16565,1.1652,1.16555,635800006.0
2009-07-10 15:19:00,1.1656,1.1658,1.16555,1.1657,259400002.0
2009-07-10 15:20:00,1.1657,1.16575,1.16555,1.1657,193000002.0
2009-07-10 15:21:00,1.16565,1.1658,1.1652,1.16575,830000003.0
2009-07-10 15:22:00,1.16575,1.16605,1.16565,1.1659,734000001.0
2009-07-10 15:23:00,1.1659,1.166,1.16525,1.16525,225900000.0
2009-07-10 15:24:00,1.16525,1.166,1.16525,1.1658,371599999.0
2009-07-10 15:25:00,1.1658,1.1658,1.1654,1.16545,315399998.0
2009-07-10 15:26:00,1.16545,1.1655,1.16495,1.16545,541199996.0
2009-07-10 15:27:00,1.16545,1.16545,1.16475,1.16485,275900003.0
2009-07-10 15:28:00,1.1647,1.165,1.1646,1.1648,520199999.0
2009-07-10 15:29:00,1.16495,1.16505,1.16465,1.16495,387500001.0
2009-07-10 15:30:00,1.16495,1.16535,1.16475,1.16485,412800000.0
2009-07-10 15:31:00,1.16485,1.16505,1.16475,1.16475,409400001.0
2009-07-10 15:32:00,1.16475,1.16475,1.1642,1.1642,602999999.0
2009-07-10 15:33:00,1.1642,1.1645,1.1642,1.1643,467800002.0
2009-07-10 15:34:00,1.16425,1.16485,1.1642,1.1648,525199999.0
2009-07-10 15:35:00,1.1648,1.1649,1.1646,1.16485,171600000.0
2009-07-10 15:36:00,1.1649,1.1652,1.1639,1.16415,609100000.0
2009-07-10 15:37:00,1.1642,1.1646,1.1639,1.1639,499800000.0
2009-07-10 15:38:00,1.1639,1.16415,1.1638,1.16385,1110399993.0
2009-07-10 15:39:00,1.16385,1.16395,1.16355,1.16355,462599998.0
2009-07-10 15:40:00,1.1637,1.1637,1.16305,1.16325,842600004.0
2009-07-10 15:41:00,1.16325,1.16355,1.16305,1.1634,733600003.0
2009-07-10 15:42:00,1.16345,1.1637,1.1632,1.16345,739199999.0
2009-07-10 15:43:00,1.16345,1.1637,1.1631,1.1636,697400006.0
2009-07-10 15:44:00,1.16355,1.16385,1.16355,1.1638,672599998.0
2009-07-10 15:45:00,1.1639,1.1639,1.16315,1.16325,1095000008.0
2009-07-10 15:46:00,1.16325,1.16355,1.16325,1.1634,731800003.0
2009-07-10 15:47:00,1.1634,1.16365,1.1629,1.16335,697400002.0
2009-07-10 15:48:00,1.16335,1.16345,1.1626,1.16275,844400000.0
2009-07-10 15:49:00,1.16275,1.16285,1.16195,1.16215,691800001.0
2009-07-10 15:50:00,1.16215,1.16215,1.16145,1.16155,1613999988.0
2009-07-10 15:51:00,1.16145,1.1617,1.1613,1.16155,1703600007.0
2009-07-10 15:52:00,1.16155,1.162,1.1614,1.162,1660600003.0
2009-07-10 15:53:00,1.16205,1.16215,1.16145,1.16155,468400002.0
2009-07-10 15:54:00,1.16165,1.1622,1.16165,1.1622,864100001.0
2009-07-10 15:55:00,1.1624,1.164,1.1624,1.1636,729800000.0
2009-07-10 15:56:00,1.1636,1.1644,1.1636,1.1643,674999999.0
2009-07-10 15:57:00,1.1643,1.16435,1.1637,1.1637,1115399994.0
2009-07-10 15:58:00,1.16375,1.16395,1.1631,1.1633,492600002.0
2009-07-10 15:59:00,1.1634,1.1639,1.1634,1.1639,589800003.0
2009-07-10 16:00:00,1.1639,1.1643,1.1635,1.1639,531000002.0
2009-07-10 16:01:00,1.1639,1.16545,1.1639,1.1654,446400001.0
2009-07-10 16:02:00,1.1654,1.1656,1.1652,1.1654,616000001.0
2009-07-10 16:03:00,1.1653,1.1653,1.16425,1.1645,837999998.0
2009-07-10 16:04:00,1.16445,1.16445,1.16315,1.16385,624599999.0
2009-07-10 16:05:00,1.1638,1.16435,1.16365,1.16435,552600001.0
2009-07-10 16:06:00,1.1643,1.16445,1.16355,1.16355,878200000.0
2009-07-10 16:07:00,1.16355,1.1647,1.16355,1.16415,621400005.0
2009-07-10 16:08:00,1.16405,1.16485,1.16405,1.1645,773000000.0
2009-07-10 16:09:00,1.1646,1.165,1.16395,1.16395,551699997.0
2009-07-10 16:10:00,1.16385,1.16385,1.16365,1.16365,333899994.0
2009-07-10 16:11:00,1.1636,1.16395,1.16345,1.16355,468600000.0
2009-07-10 16:12:00,1.16355,1.1637,1.16245,1.16245,816200004.0
2009-07-10 16:13:00,1.1624,1.1627,1.16225,1.16225,271600000.0
2009-07-10 16:14:00,1.16225,1.16245,1.16135,1.16155,681199994.0
2009-07-10 16:15:00,1.1615,1.1619,1.16135,1.16165,684600001.0
2009-07-10 16:16:00,1.1616,1.1624,1.16155,1.1624,296400003.0
2009-07-10 16:17:00,1.1624,1.1626,1.16205,1.16225,523000004.0
2009-07-10 16:18:00,1.1624,1.1625,1.1616,1.162,597400001.0
2009-07-10 16:19:00,1.162,1.1622,1.16145,1.16165,907200012.0
2009-07-10 16:20:00,1.1617,1.1622,1.1615,1.1618,624799998.0
2009-07-10 16:21:00,1.16195,1.16225,1.16165,1.16165,784200005.0
2009-07-10 16:22:00,1.16165,1.16205,1.1614,1.16195,620399998.0
2009-07-10 16:23:00,1.1619,1.16245,1.1617,1.162,659199997.0
2009-07-10 16:24:00,1.16205,1.1625,1.16185,1.16245,198400000.0
2009-07-10 16:25:00,1.16235,1.16275,1.1621,1.1626,699300001.0
2009-07-10 16:26:00,1.1627,1.16355,1.1627,1.16335,318600002.0
2009-07-10 16:27:00,1.16335,1.1635,1.16295,1.16325,528000000.0
2009-07-10 16:28:00,1.1633,1.16335,1.1629,1.16335,873800000.0
2009-07-10 16:29:00,1.1633,1.16345,1.1631,1.16345,961800001.0
2009-07-10 16:30:00,1.16305,1.164,1.16305,1.1637,883199997.0
2009-07-10 16:31:00,1.1637,1.1638,1.1634,1.16365,423200000.0
2009-07-10 16:32:00,1.16365,1.164,1.16315,1.16315,465600000.0
2009-07-10 16:33:00,1.16315,1.16345,1.16315,1.1633,199200000.0
2009-07-10 16:34:00,1.1632,1.1633,1.16305,1.16315,54900000.0
2009-07-10 16:35:00,1.16315,1.16315,1.16275,1.1631,144900000.0
2009-07-10 16:36:00,1.16315,1.16335,1.1626,1.1626,197600000.0
2009-07-10 16:37:00,1.1627,1.16335,1.16255,1.1633,488000001.0
2009-07-10 16:38:00,1.16325,1.1642,1.16325,1.16415,277200000.0
2009-07-10 16:39:00,1.1641,1.16515,1.16405,1.16515,317800001.0
2009-07-10 16:40:00,1.16515,1.1653,1.165,1.1653,454800000.0
2009-07-10 16:41:00,1.1653,1.1654,1.165,1.1654,585400000.0
2009-07-10 16:42:00,1.16535,1.16535,1.16455,1.16465,388800000.0
2009-07-10 16:43:00,1.1648,1.1649,1.1646,1.1649,294400000.0
2009-07-10 16:44:00,1.1649,1.1655,1.1649,1.1653,376899999.0
2009-07-10 16:45:00,1.1654,1.16555,1.16525,1.16525,387600000.0
2009-07-10 16:46:00,1.16495,1.1651,1.16475,1.1649,192400000.0
2009-07-10 16:47:00,1.1649,1.1652,1.16425,1.16505,306800000.0
2009-07-10 16:48:00,1.165,1.16505,1.16475,1.165,493399999.0
2009-07-10 16:49:00,1.16495,1.16525,1.16465,1.1652,463400000.0
2009-07-10 16:50:00,1.16525,1.16535,1.16495,1.16495,492599999.0
2009-07-10 16:51:00,1.16495,1.16545,1.1649,1.16495,370399998.0
2009-07-10 16:52:00,1.16495,1.1651,1.1649,1.1649,165599999.0
2009-07-10 16:53:00,1.1649,1.1653,1.1649,1.1652,267200000.0
2009-07-10 16:54:00,1.1652,1.16525,1.1648,1.1648,363800000.0
2009-07-10 16:55:00,1.1648,1.16525,1.1648,1.16485,252000000.0
2009-07-10 16:56:00,1.1648,1.1648,1.1636,1.1637,373399999.0
2009-07-10 16:57:00,1.1638,1.1643,1.1637,1.16425,534799998.0
2009-07-10 16:58:00,1.1643,1.16445,1.16405,1.1641,324800000.0
2009-07-10 16:59:00,1.1641,1.1642,1.1636,1.1636,368599999.0
2009-07-10 17:00:00,1.1635,1.1643,1.1635,1.1642,453800000.0
2009-07-10 17:01:00,1.1641,1.16455,1.164,1.1644,352199999.0
2009-07-10 17:02:00,1.1642,1.1642,1.16335,1.16375,518199995.0
2009-07-10 17:03:00,1.16375,1.1638,1.1635,1.1637,311600000.0
2009-07-10 17:04:00,1.1637,1.16415,1.1635,1.16415,490600003.0
2009-07-10 17:05:00,1.16415,1.16485,1.164,1.1647,414400001.0
2009-07-10 17:06:00,1.16475,1.1648,1.16385,1.16385,339600000.0
2009-07-10 17:07:00,1.16385,1.164,1.1635,1.1635,460599998.0
2009-07-10 17:08:00,1.16355,1.16395,1.1635,1.1636,111399999.0
2009-07-10 17:09:00,1.16365,1.16365,1.16345,1.16345,90800000.0
2009-07-10 17:10:00,1.1635,1.16455,1.1635,1.16445,248999999.0
2009-07-10 17:11:00,1.1644,1.1645,1.164,1.16405,370600000.0
2009-07-10 17:12:00,1.16405,1.16415,1.16345,1.16345,469799999.0
2009-07-10 17:13:00,1.1635,1.16405,1.16345,1.16395,291799999.0
2009-07-10 17:14:00,1.16395,1.164,1.16335,1.1635,303400002.0
2009-07-10 17:15:00,1.1637,1.16395,1.16335,1.1636,451400000.0
2009-07-10 17:16:00,1.16365,1.16435,1.1634,1.164,540400001.0
2009-07-10 17:17:00,1.164,1.164,1.1632,1.1633,247400001.0
2009-07-10 17:18:00,1.1633,1.1637,1.1633,1.1637,207600000.0
2009-07-10 17:19:00,1.16375,1.16475,1.16375,1.16435,255000002.0
2009-07-10 17:20:00,1.1644,1.16505,1.1644,1.16495,301000001.0
2009-07-10 17:21:00,1.165,1.16555,1.165,1.1655,360600003.0
2009-07-10 17:22:00,1.1655,1.1657,1.16535,1.1655,271400000.0
2009-07-10 17:23:00,1.16555,1.1656,1.16535,1.1655,351000000.0
2009-07-10 17:24:00,1.1655,1.1655,1.1649,1.1649,703600000.0
2009-07-10 17:25:00,1.1649,1.16615,1.1649,1.1661,434000000.0
2009-07-10 17:26:00,1.16605,1.16625,1.16545,1.16545,443800000.0
2009-07-10 17:27:00,1.1654,1.1657,1.165,1.1654,688200004.0
2009-07-10 17:28:00,1.16545,1.1661,1.16525,1.1661,341999999.0
2009-07-10 17:29:00,1.16605,1.16605,1.16525,1.16535,779200017.0
2009-07-10 17:30:00,1.1654,1.16545,1.1641,1.1643,745200001.0
2009-07-10 17:31:00,1.1643,1.16445,1.16405,1.16425,954400002.0
2009-07-10 17:32:00,1.1642,1.16425,1.1632,1.16345,1226399999.0
2009-07-10 17:33:00,1.16345,1.1643,1.16325,1.1639,429999997.0
2009-07-10 17:34:00,1.1639,1.1642,1.1636,1.1637,861800007.0
2009-07-10 17:35:00,1.16375,1.1648,1.16355,1.1642,721800000.0
2009-07-10 17:36:00,1.1642,1.1646,1.16415,1.1645,541200002.0
2009-07-10 17:37:00,1.1645,1.1649,1.1645,1.16465,313000000.0
2009-07-10 17:38:00,1.1647,1.1649,1.16455,1.16455,460199998.0
2009-07-10 17:39:00,1.1646,1.1646,1.1638,1.1638,474600003.0
2009-07-10 17:40:00,1.1638,1.1639,1.1637,1.1638,210200000.0
2009-07-10 17:41:00,1.1638,1.1639,1.16285,1.1629,552200001.0
2009-07-10 17:42:00,1.1629,1.16325,1.1629,1.16315,540200001.0
2009-07-10 17:43:00,1.1631,1.16325,1.163,1.16305,574200003.0
2009-07-10 17:44:00,1.1631,1.16375,1.1631,1.1635,392200001.0
2009-07-10 17:45:00,1.1635,1.16385,1.1635,1.16375,149600000.0
2009-07-10 17:46:00,1.16375,1.1638,1.1631,1.16325,380599999.0
2009-07-10 17:47:00,1.16315,1.1635,1.16315,1.1635,448799999.0
2009-07-10 17:48:00,1.1635,1.1636,1.1635,1.1636,103800001.0
2009-07-10 17:49:00,1.1636,1.1639,1.1636,1.16375,282000000.0
2009-07-10 17:50:00,1.16375,1.16385,1.1631,1.16345,581600001.0
2009-07-10 17:51:00,1.16345,1.16345,1.16315,1.1632,574399999.0
2009-07-10 17:52:00,1.1632,1.16345,1.16315,1.1632,304400001.0
2009-07-10 17:53:00,1.1632,1.1633,1.16315,1.1633,132600000.0
2009-07-10 17:54:00,1.1634,1.16345,1.163,1.16335,517400003.0
2009-07-10 17:55:00,1.1634,1.1637,1.16325,1.1636,237800000.0
2009-07-10 17:56:00,1.16365,1.16435,1.1636,1.1641,546000003.0
2009-07-10 17:57:00,1.1641,1.1647,1.1641,1.1645,693700001.0
2009-07-10 17:58:00,1.16465,1.16465,1.16425,1.1644,407800003.0
2009-07-10 17:59:00,1.16465,1.16515,1.1646,1.1649,1005200003.0
2009-07-10 18:00:00,1.1649,1.16505,1.16465,1.1649,653599996.0
2009-07-10 18:01:00,1.1649,1.1649,1.1643,1.16445,361400000.0
2009-07-10 18:02:00,1.1643,1.16485,1.1643,1.1646,322200000.0
2009-07-10 18:03:00,1.1646,1.16475,1.16455,1.16455,287800003.0
2009-07-10 18:04:00,1.1647,1.16475,1.16425,1.1645,568599998.0
2009-07-10 18:05:00,1.16425,1.1643,1.16355,1.1637,605300000.0
2009-07-10 18:06:00,1.1637,1.1637,1.16315,1.16325,284400000.0
2009-07-10 18:07:00,1.1631,1.1633,1.16275,1.16275,467800001.0
2009-07-10 18:08:00,1.16265,1.16295,1.16255,1.16275,294200003.0
2009-07-10 18:09:00,1.16275,1.16325,1.16275,1.16315,272600004.0
2009-07-10 18:10:00,1.1632,1.16345,1.1631,1.1633,331399997.0
2009-07-10 18:11:00,1.1633,1.16345,1.1633,1.1633,665400000.0
2009-07-10 18:12:00,1.1633,1.1634,1.1633,1.1634,172800004.0
2009-07-10 18:13:00,1.1634,1.1635,1.1634,1.1634,338999999.0
2009-07-10 18:14:00,1.1634,1.1635,1.16335,1.16335,125800001.0
2009-07-10 18:15:00,1.16335,1.16345,1.1627,1.16275,687600002.0
2009-07-10 18:16:00,1.16275,1.1628,1.16245,1.1626,454600003.0
2009-07-10 18:17:00,1.16265,1.16275,1.16225,1.16255,247200003.0
2009-07-10 18:18:00,1.1625,1.1628,1.1624,1.1625,506000005.0
2009-07-10 18:19:00,1.1625,1.1627,1.1623,1.1623,322800003.0
2009-07-10 18:20:00,1.1624,1.16255,1.1624,1.1624,52200000.0
2009-07-10 18:21:00,1.16255,1.16275,1.16235,1.1625,185299999.0
2009-07-10 18:22:00,1.1626,1.163,1.1626,1.163,90200000.0
2009-07-10 18:23:00,1.163,1.16305,1.1625,1.16275,417000003.0
2009-07-10 18:24:00,1.16285,1.16295,1.1625,1.16285,415200000.0
2009-07-10 18:25:00,1.1629,1.163,1.16275,1.16285,334400002.0
2009-07-10 18:26:00,1.16285,1.1631,1.1628,1.16305,233400002.0
2009-07-10 18:27:00,1.16305,1.16315,1.1628,1.1628,344000008.0
2009-07-10 18:28:00,1.1628,1.16295,1.1628,1.1628,97000000.0
2009-07-10 18:29:00,1.1629,1.16315,1.16285,1.16295,182400003.0
2009-07-10 18:30:00,1.16305,1.16315,1.1629,1.1631,333000004.0
2009-07-10 18:31:00,1.1631,1.16325,1.16305,1.1631,724200007.0
2009-07-10 18:32:00,1.1631,1.1632,1.1631,1.16315,161600001.0
2009-07-10 18:33:00,1.16315,1.16325,1.1631,1.16315,271000002.0
2009-07-10 18:34:00,1.1631,1.1632,1.16295,1.1632,322200001.0
2009-07-10 18:35:00,1.16315,1.1632,1.16315,1.1632,28800000.0
2009-07-10 18:36:00,1.1632,1.1632,1.16265,1.16265,151900003.0
2009-07-10 18:37:00,1.1627,1.1631,1.1627,1.16275,211400000.0
2009-07-10 18:38:00,1.16275,1.1628,1.16245,1.16245,550200010.0
2009-07-10 18:39:00,1.1625,1.1626,1.1624,1.1624,216600000.0
2009-07-10 18:40:00,1.1624,1.1624,1.1619,1.16215,338000003.0
2009-07-10 18:41:00,1.16215,1.1622,1.162,1.1622,1070900011.0
2009-07-10 18:42:00,1.1622,1.1623,1.16215,1.16225,861800009.0
2009-07-10 18:43:00,1.16225,1.16235,1.1622,1.1622,568400005.0
2009-07-10 18:44:00,1.1622,1.16225,1.162,1.16205,827799999.0
2009-07-10 18:45:00,1.162,1.1622,1.16195,1.16205,172400000.0
2009-07-10 18:46:00,1.162,1.16215,1.16195,1.162,207800000.0
2009-07-10 18:47:00,1.162,1.16225,1.16185,1.1619,1029600007.0
2009-07-10 18:48:00,1.16195,1.1622,1.16185,1.1622,726399996.0
2009-07-10 18:49:00,1.1621,1.16225,1.16195,1.16195,153800005.0
2009-07-10 18:50:00,1.16215,1.16235,1.1621,1.16235,132000000.0
2009-07-10 18:51:00,1.16235,1.16275,1.16215,1.16225,366200000.0
2009-07-10 18:52:00,1.16225,1.16245,1.1619,1.16235,490200001.0
2009-07-10 18:53:00,1.16235,1.16245,1.16215,1.1622,361599998.0
2009-07-10 18:54:00,1.1622,1.1626,1.16215,1.16225,615599999.0
2009-07-10 18:55:00,1.1623,1.1623,1.16195,1.162,267000000.0
2009-07-10 18:56:00,1.162,1.16245,1.162,1.1622,499600001.0
2009-07-10 18:57:00,1.1622,1.1623,1.16215,1.16225,445000005.0
2009-07-10 18:58:00,1.16225,1.16225,1.162,1.16205,351400006.0
2009-07-10 18:59:00,1.16205,1.16225,1.16195,1.16225,905999996.0
2009-07-10 19:00:00,1.16225,1.1624,1.1621,1.1621,490199999.0
2009-07-10 19:01:00,1.1621,1.1622,1.1621,1.1622,35600000.0
2009-07-10 19:02:00,1.1622,1.1622,1.16205,1.1621,209399997.0
2009-07-10 19:03:00,1.16205,1.16205,1.16185,1.16185,669599998.0
2009-07-10 19:04:00,1.16185,1.16185,1.16175,1.16185,784999986.0
2009-07-10 19:05:00,1.16195,1.162,1.16185,1.1619,147800000.0
2009-07-10 19:06:00,1.1619,1.1619,1.1617,1.1619,407999993.0
2009-07-10 19:07:00,1.16185,1.1619,1.16175,1.16185,275600000.0
2009-07-10 19:08:00,1.16185,1.162,1.1618,1.16185,124200000.0
2009-07-10 19:09:00,1.16185,1.162,1.16185,1.16185,96000000.0
2009-07-10 19:10:00,1.16185,1.1622,1.16185,1.1622,167999999.0
2009-07-10 19:11:00,1.1622,1.16225,1.1622,1.16225,60800000.0
2009-07-10 19:12:00,1.16225,1.16235,1.16225,1.16235,46000000.0
2009-07-10 19:13:00,1.16225,1.1624,1.16195,1.1622,199000000.0
2009-07-10 19:14:00,1.1622,1.1623,1.16185,1.16195,289000001.0
2009-07-10 19:15:00,1.16195,1.16215,1.16185,1.16205,305800000.0
2009-07-10 19:16:00,1.1621,1.16225,1.16195,1.162,97600000.0
2009-07-10 19:17:00,1.162,1.16205,1.16175,1.1619,665600009.0
2009-07-10 19:18:00,1.16185,1.16185,1.16175,1.1618,308800002.0
2009-07-10 19:19:00,1.1618,1.16185,1.16145,1.1615,315000001.0
2009-07-10 19:20:00,1.16175,1.16205,1.16155,1.162,209400000.0
2009-07-10 19:21:00,1.16215,1.16225,1.16195,1.1621,457800000.0
2009-07-10 19:22:00,1.1621,1.1624,1.16185,1.16215,347400000.0
2009-07-10 19:23:00,1.16215,1.16215,1.16175,1.162,195000000.0
2009-07-10 19:24:00,1.162,1.16215,1.162,1.16215,71999999.0
2009-07-10 19:25:00,1.16215,1.16225,1.16215,1.16225,8000000.0
2009-07-10 19:26:00,1.1622,1.16235,1.1621,1.1621,405000000.0
2009-07-10 19:27:00,1.1621,1.16215,1.1621,1.1621,73400000.0
2009-07-10 19:28:00,1.1621,1.1621,1.1621,1.1621,22800000.0
2009-07-10 19:29:00,1.1622,1.16275,1.1622,1.16275,185200000.0
2009-07-10 19:30:00,1.16275,1.16275,1.16225,1.16235,322400004.0
2009-07-10 19:31:00,1.1625,1.16255,1.1625,1.16255,189000000.0
2009-07-10 19:32:00,1.16255,1.16255,1.1625,1.16255,315200003.0
2009-07-10 19:33:00,1.16255,1.16255,1.1625,1.1625,146200000.0
2009-07-10 19:34:00,1.1625,1.1627,1.1622,1.16225,389399999.0
2009-07-10 19:35:00,1.16225,1.16225,1.16225,1.16225,40000000.0
2009-07-10 19:36:00,1.16225,1.16225,1.1621,1.16215,223600001.0
2009-07-10 19:37:00,1.16215,1.16215,1.16155,1.1616,379600001.0
2009-07-10 19:38:00,1.1616,1.16195,1.16155,1.16195,415200001.0
2009-07-10 19:39:00,1.16195,1.16205,1.1616,1.1617,396199999.0
2009-07-10 19:40:00,1.1619,1.1619,1.1616,1.16175,242400000.0
2009-07-10 19:41:00,1.1617,1.1617,1.1616,1.1616,158200000.0
2009-07-10 19:42:00,1.1615,1.16175,1.1615,1.1615,282400000.0
2009-07-10 19:43:00,1.1615,1.16155,1.1614,1.1614,479800000.0
2009-07-10 19:44:00,1.1614,1.1615,1.16135,1.1614,460400001.0
2009-07-10 19:45:00,1.1614,1.1614,1.16075,1.1609,453400001.0
2009-07-10 19:46:00,1.16085,1.161,1.16045,1.1608,526000001.0
2009-07-10 19:47:00,1.1608,1.16125,1.16075,1.16115,635000006.0
2009-07-10 19:48:00,1.1612,1.16135,1.16115,1.16135,428999999.0
2009-07-10 19:49:00,1.1614,1.16145,1.16125,1.16125,263000001.0
2009-07-10 19:50:00,1.16125,1.16145,1.16125,1.1614,590600001.0
2009-07-10 19:51:00,1.1614,1.1614,1.16125,1.16135,149200000.0
2009-07-10 19:52:00,1.16135,1.1615,1.16135,1.1615,167400000.0
2009-07-10 19:53:00,1.1615,1.16195,1.16135,1.16195,232800000.0
2009-07-10 19:54:00,1.1617,1.1617,1.16155,1.1617,240000001.0
2009-07-10 19:55:00,1.1616,1.16195,1.1615,1.1615,317000000.0
2009-07-10 19:56:00,1.1615,1.1619,1.1615,1.1619,195200000.0
2009-07-10 19:57:00,1.1618,1.1622,1.16155,1.16215,881799998.0
2009-07-10 19:58:00,1.16215,1.1623,1.16195,1.16195,219200001.0
2009-07-10 19:59:00,1.162,1.1622,1.1619,1.16195,146800000.0
2009-07-10 20:00:00,1.16195,1.16245,1.1619,1.1623,84600000.0
2009-07-10 20:01:00,1.1623,1.1629,1.1623,1.1626,190800000.0
2009-07-10 20:02:00,1.1627,1.1629,1.16255,1.16265,318000007.0
2009-07-10 20:03:00,1.16265,1.16265,1.1622,1.1622,287200002.0
2009-07-10 20:04:00,1.1622,1.16225,1.1621,1.16215,220200000.0
2009-07-10 20:05:00,1.16215,1.1623,1.1621,1.1623,231800000.0
2009-07-10 20:06:00,1.1623,1.1628,1.16215,1.16255,115200000.0
2009-07-10 20:07:00,1.16255,1.16285,1.16235,1.16235,123000000.0
2009-07-10 20:08:00,1.1624,1.1629,1.1623,1.16255,193000001.0
2009-07-10 20:09:00,1.1627,1.16305,1.1623,1.163,298400003.0
2009-07-10 20:10:00,1.163,1.16325,1.16295,1.16295,177000003.0
2009-07-10 20:11:00,1.163,1.1638,1.163,1.1636,448999998.0
2009-07-10 20:12:00,1.1636,1.1636,1.16315,1.16315,472000006.0
2009-07-10 20:13:00,1.16315,1.16315,1.16275,1.16295,532400001.0
2009-07-10 20:14:00,1.16295,1.16295,1.16275,1.16285,242400002.0
2009-07-10 20:15:00,1.1628,1.16305,1.1628,1.163,175800000.0
2009-07-10 20:16:00,1.163,1.1631,1.163,1.16305,343600000.0
2009-07-10 20:17:00,1.163,1.16305,1.16295,1.16305,211600000.0
2009-07-10 20:18:00,1.16305,1.16305,1.16295,1.16295,231000001.0
2009-07-10 20:19:00,1.16295,1.16295,1.16235,1.16255,771000005.0
2009-07-10 20:20:00,1.16255,1.1629,1.1625,1.1627,142800000.0
2009-07-10 20:21:00,1.1628,1.16315,1.16265,1.163,220400000.0
2009-07-10 20:22:00,1.16305,1.16385,1.16305,1.16345,131800000.0
2009-07-10 20:23:00,1.16345,1.164,1.1634,1.16385,342600002.0
2009-07-10 20:24:00,1.16335,1.16395,1.16335,1.16395,137200000.0
2009-07-10 20:25:00,1.16385,1.16405,1.16385,1.164,237800000.0
2009-07-10 20:26:00,1.16405,1.1643,1.164,1.16405,335400000.0
2009-07-10 20:27:00,1.164,1.164,1.1636,1.16385,325799998.0
2009-07-10 20:28:00,1.16385,1.16385,1.1633,1.1633,393200001.0
2009-07-10 20:29:00,1.1633,1.16345,1.1629,1.1631,221800001.0
2009-07-10 20:30:00,1.1631,1.1631,1.1625,1.16275,340800000.0
2009-07-10 20:31:00,1.1628,1.16285,1.16245,1.16245,378800000.0
2009-07-10 20:32:00,1.16245,1.16305,1.1623,1.16305,119000000.0
2009-07-10 20:33:00,1.1631,1.1631,1.1626,1.1626,233400001.0
2009-07-10 20:34:00,1.1626,1.1626,1.1626,1.1626,60999999.0
2009-07-10 20:35:00,1.16275,1.1628,1.16265,1.16265,30800000.0
2009-07-10 20:36:00,1.16265,1.16265,1.1626,1.1626,105000000.0
2009-07-10 20:37:00,1.1626,1.16275,1.1625,1.1626,342400000.0
2009-07-10 20:38:00,1.1626,1.1626,1.16245,1.16255,344000000.0
2009-07-10 20:39:00,1.16255,1.1627,1.16255,1.16265,199199999.0
2009-07-10 20:40:00,1.16265,1.1628,1.16245,1.16245,226400000.0
2009-07-10 20:41:00,1.16245,1.16255,1.16225,1.16235,171400000.0
2009-07-10 20:42:00,1.1624,1.16265,1.16215,1.16225,227200001.0
2009-07-10 20:43:00,1.16225,1.1626,1.16225,1.1625,426000001.0
2009-07-10 20:44:00,1.1625,1.1626,1.16225,1.1625,289400000.0
2009-07-10 20:45:00,1.1626,1.16275,1.16225,1.1624,354999999.0
2009-07-10 20:46:00,1.1624,1.16265,1.16235,1.16265,127000000.0
2009-07-10 20:47:00,1.16265,1.1628,1.1625,1.16255,236000001.0
2009-07-10 20:48:00,1.1625,1.1629,1.1624,1.16285,264800000.0
2009-07-10 20:49:00,1.1629,1.1629,1.16225,1.16245,257799999.0
2009-07-10 20:50:00,1.16245,1.1627,1.1623,1.16265,541400000.0
2009-07-10 20:51:00,1.16255,1.16285,1.16215,1.16285,359800000.0
2009-07-10 20:52:00,1.1629,1.16305,1.1623,1.1627,332800000.0
2009-07-10 20:53:00,1.16275,1.1629,1.16265,1.16275,280800000.0
2009-07-10 20:54:00,1.16285,1.16305,1.16275,1.1629,364599997.0
2009-07-10 20:55:00,1.1629,1.1629,1.16265,1.16265,141800002.0
2009-07-10 20:56:00,1.16265,1.16295,1.16265,1.1629,250000000.0
2009-07-10 20:57:00,1.1629,1.1629,1.1629,1.1629,19200000.0
2009-07-10 20:58:00,1.1629,1.1629,1.16255,1.16275,116200000.0
2009-07-10 20:59:00,1.16275,1.1631,1.1627,1.1629,492800005.0
2009-07-10 21:00:00,1.16295,1.16305,1.1629,1.16305,462800000.0
2009-07-10 21:01:00,1.16305,1.1634,1.163,1.163,522600006.0
2009-07-10 21:02:00,1.1631,1.16345,1.16295,1.1634,254600000.0
2009-07-10 21:03:00,1.1634,1.16345,1.1629,1.16335,293799999.0
2009-07-10 21:04:00,1.16345,1.16385,1.16315,1.1632,262400001.0
2009-07-10 21:05:00,1.16325,1.1635,1.1632,1.1634,303000001.0
2009-07-10 21:06:00,1.1634,1.1637,1.1634,1.1636,69600000.0
2009-07-10 21:07:00,1.1636,1.16375,1.1636,1.16375,83800000.0
2009-07-10 21:08:00,1.16375,1.1643,1.16355,1.16405,330800000.0
2009-07-10 21:09:00,1.16415,1.16425,1.1641,1.1642,385199999.0
2009-07-10 21:10:00,1.1642,1.1642,1.16405,1.16415,288799999.0
2009-07-10 21:11:00,1.16415,1.16415,1.1641,1.1641,222399996.0
2009-07-10 21:12:00,1.1641,1.1641,1.1638,1.16395,229800003.0
2009-07-10 21:13:00,1.16395,1.16405,1.16385,1.16405,165000002.0
2009-07-10 21:14:00,1.16395,1.16395,1.1638,1.16385,66600000.0
2009-07-10 21:15:00,1.16385,1.16385,1.16375,1.16375,73600000.0
2009-07-10 21:16:00,1.16375,1.1638,1.1635,1.16375,102800000.0
2009-07-10 21:17:00,1.16375,1.16375,1.16375,1.16375,48200000.0
2009-07-10 21:18:00,1.16375,1.16375,1.16355,1.1636,146200000.0
2009-07-10 21:19:00,1.1637,1.1637,1.1634,1.16355,213200000.0
2009-07-10 21:20:00,1.16355,1.16385,1.1634,1.16375,137000000.0
2009-07-10 21:21:00,1.16375,1.16435,1.1637,1.1643,179600000.0
2009-07-10 21:22:00,1.1643,1.1643,1.16385,1.1642,59200000.0
2009-07-10 21:23:00,1.1642,1.1642,1.1636,1.16405,260400000.0
2009-07-10 21:24:00,1.16415,1.16425,1.16385,1.1641,102600000.0
2009-07-10 21:25:00,1.1641,1.1641,1.1635,1.1636,466000004.0
2009-07-10 21:26:00,1.1636,1.1639,1.16355,1.16365,731400002.0
2009-07-10 21:27:00,1.1636,1.1636,1.16355,1.16355,197200001.0
2009-07-10 21:28:00,1.16355,1.1637,1.16355,1.16365,224400003.0
2009-07-10 21:29:00,1.1636,1.1638,1.16355,1.1638,204800001.0
2009-07-10 21:30:00,1.16375,1.16375,1.16355,1.16355,81600000.0
2009-07-10 21:31:00,1.1635,1.16365,1.1634,1.16355,253599999.0
2009-07-10 21:32:00,1.16365,1.1637,1.16345,1.1636,232600000.0
2009-07-10 21:33:00,1.16365,1.16375,1.16365,1.16375,48000000.0
2009-07-10 21:34:00,1.1638,1.1638,1.1638,1.1638,4800000.0
2009-07-10 21:35:00,1.1638,1.1638,1.16375,1.16375,58000000.0
2009-07-10 21:36:00,1.16375,1.1638,1.16375,1.1638,79200000.0
2009-07-10 21:37:00,1.1638,1.1639,1.16365,1.1637,41400000.0
2009-07-10 21:38:00,1.1638,1.1638,1.16355,1.16375,239800000.0
2009-07-10 21:39:00,1.16375,1.1639,1.16365,1.16385,105800001.0
2009-07-10 21:40:00,1.1639,1.16405,1.1638,1.1639,160800000.0
2009-07-10 21:41:00,1.16395,1.16405,1.1639,1.164,129600000.0
2009-07-10 21:42:00,1.164,1.16405,1.16395,1.16405,48000000.0
2009-07-10 21:43:00,1.16425,1.1644,1.1641,1.1641,125800000.0
2009-07-10 21:44:00,1.1641,1.16435,1.1641,1.1641,177400000.0
2009-07-10 21:45:00,1.1641,1.1642,1.1641,1.16415,79800000.0
2009-07-10 21:46:00,1.16415,1.16415,1.16385,1.16395,85200000.0
2009-07-10 21:47:00,1.16405,1.16415,1.1639,1.1639,104400000.0
2009-07-10 21:48:00,1.1639,1.164,1.16385,1.16395,145800001.0
2009-07-10 21:49:00,1.16395,1.16405,1.1639,1.16405,84800000.0
2009-07-10 21:50:00,1.16395,1.1641,1.1639,1.1641,35000000.0
2009-07-10 21:51:00,1.164,1.164,1.16395,1.16395,32800000.0
2009-07-10 21:52:00,1.16395,1.16415,1.1639,1.16405,57400000.0
2009-07-10 21:53:00,1.16405,1.16435,1.16385,1.16395,286999998.0
2009-07-10 21:54:00,1.164,1.16425,1.164,1.16425,69400000.0
2009-07-10 21:55:00,1.16425,1.16425,1.1641,1.1642,21600000.0
2009-07-10 21:56:00,1.1642,1.1643,1.16415,1.16425,92600000.0
2009-07-10 21:57:00,1.16435,1.1647,1.16435,1.1647,64600000.0
2009-07-10 21:58:00,1.1647,1.1647,1.1644,1.16445,117600000.0
2009-07-10 21:59:00,1.16455,1.16465,1.16445,1.1645,173200000.0
2009-07-10 22:00:00,1.1646,1.16465,1.1645,1.1646,28200000.0
2009-07-10 22:01:00,1.1646,1.1646,1.16435,1.16435,24200000.0
2009-07-10 22:02:00,1.16435,1.1644,1.16425,1.1643,81600000.0
2009-07-10 22:03:00,1.1643,1.1643,1.1639,1.164,49600000.0
2009-07-10 22:04:00,1.16405,1.16445,1.16405,1.1641,112000000.0
2009-07-10 22:05:00,1.1641,1.1641,1.164,1.1641,76000000.0
2009-07-10 22:06:00,1.1641,1.1641,1.1641,1.1641,9600000.0
2009-07-10 22:07:00,1.164,1.164,1.164,1.164,36000000.0
2009-07-10 22:08:00,1.164,1.1642,1.164,1.1641,132800000.0
2009-07-10 22:09:00,1.164,1.1642,1.164,1.1642,51200000.0
2009-07-10 22:10:00,1.1642,1.16425,1.1641,1.16425,41600000.0
2009-07-10 22:11:00,1.16425,1.16425,1.1642,1.1642,36800000.0
2009-07-10 22:12:00,1.1641,1.1641,1.1641,1.1641,4800000.0
2009-07-10 22:13:00,1.1641,1.1642,1.164,1.164,62400000.0
2009-07-10 22:14:00,1.164,1.164,1.164,1.164,10000000.0
2009-07-10 22:15:00,1.164,1.164,1.164,1.164,3000000.0
2009-07-10 22:16:00,1.164,1.1641,1.164,1.164,19800000.0
2009-07-10 22:17:00,1.164,1.164,1.164,1.164,1000000.0
2009-07-10 22:18:00,1.164,1.164,1.164,1.164,3000000.0
2009-07-10 22:19:00,1.164,1.164,1.1638,1.1638,51200001.0
2009-07-10 22:20:00,1.16385,1.164,1.16385,1.164,225799998.0
2009-07-10 22:21:00,1.164,1.164,1.164,1.164,14400000.0
2009-07-10 22:22:00,1.164,1.164,1.1639,1.1639,62200000.0
2009-07-10 22:23:00,1.1639,1.16405,1.1639,1.16395,294599998.0
2009-07-10 22:24:00,1.16395,1.16395,1.1637,1.1637,203599999.0
2009-07-10 22:25:00,1.1637,1.16385,1.16325,1.1634,294600000.0
2009-07-10 22:26:00,1.1634,1.16365,1.16325,1.16335,113399999.0
2009-07-10 22:27:00,1.16335,1.16365,1.16335,1.16345,80600000.0
2009-07-10 22:28:00,1.16345,1.16365,1.1633,1.16335,104200001.0
2009-07-10 22:29:00,1.16335,1.1636,1.16335,1.16355,145200000.0
2009-07-10 22:30:00,1.16355,1.16375,1.16355,1.16365,197800002.0
2009-07-10 22:31:00,1.16355,1.16365,1.16355,1.16365,49800000.0
2009-07-10 22:32:00,1.16365,1.1637,1.16365,1.1637,22200000.0
2009-07-10 22:33:00,1.1637,1.1637,1.1637,1.1637,8000000.0
2009-07-10 22:34:00,1.1636,1.1636,1.1635,1.1635,7200000.0
2009-07-10 22:35:00,1.1635,1.1635,1.1631,1.1633,94600000.0
2009-07-10 22:36:00,1.1633,1.1633,1.1633,1.1633,40800000.0
2009-07-10 22:37:00,1.1632,1.1633,1.1632,1.1633,16500000.0
2009-07-10 22:38:00,1.16335,1.16335,1.1633,1.1633,5200000.0
2009-07-10 22:39:00,1.1633,1.16355,1.1633,1.1634,19400000.0
2009-07-10 22:40:00,1.1634,1.1634,1.1634,1.1634,2600000.0
2009-07-10 22:41:00,1.1634,1.1634,1.1634,1.1634,8200000.0
2009-07-10 22:42:00,1.1634,1.1634,1.1634,1.1634,3000000.0
2009-07-10 22:43:00,1.1634,1.1634,1.1634,1.1634,3000000.0
2009-07-10 22:44:00,1.1634,1.1634,1.16295,1.1631,71900000.0
2009-07-10 22:45:00,1.1631,1.16325,1.1631,1.16325,6000000.0
2009-07-10 22:46:00,1.16325,1.16325,1.16265,1.163,12200000.0
2009-07-10 22:47:00,1.163,1.163,1.16235,1.1626,82600000.0
2009-07-10 22:48:00,1.16265,1.1628,1.16265,1.1628,3200000.0
2009-07-10 22:49:00,1.16245,1.1626,1.1622,1.1622,75400000.0
2009-07-10 22:50:00,1.16235,1.16245,1.16175,1.16175,128800000.0
2009-07-10 22:51:00,1.16175,1.16175,1.1614,1.16145,36600000.0
2009-07-10 22:52:00,1.16145,1.1615,1.16085,1.16115,46800000.0
2009-07-10 22:53:00,1.1611,1.16225,1.1604,1.162,349000000.0
2009-07-10 22:54:00,1.162,1.162,1.1604,1.16175,148200000.0
2009-07-10 22:55:00,1.1622,1.1622,1.1617,1.16185,41600000.0
2009-07-10 22:56:00,1.16185,1.16235,1.1617,1.1623,224600000.0
2009-07-10 22:57:00,1.1623,1.16235,1.1618,1.16195,336400000.0
2009-07-10 22:58:00,1.16205,1.16245,1.16165,1.16165,262000002.0
2009-07-10 22:59:00,1.1618,1.1638,1.1618,1.1634,152800000.0
2009-07-13 00:00:00,1.16201,1.16201,1.16201,1.16201,89000000.0
2009-07-13 00:02:00,1.16196,1.16196,1.16188,1.16188,89000000.0
2009-07-13 00:03:00,1.16182,1.16186,1.16181,1.16186,89000000.0
2009-07-13 00:04:00,1.16187,1.16211,1.16187,1.16199,89000000.0
2009-07-13 00:05:00,1.16198,1.16198,1.1619,1.1619,89000000.0
2009-07-13 00:06:00,1.16193,1.16196,1.16188,1.16194,89000000.0
2009-07-13 00:07:00,1.16193,1.16198,1.16193,1.16198,89000000.0
2009-07-13 00:08:00,1.16195,1.16204,1.16195,1.16204,89000000.0
2009-07-13 00:09:00,1.16205,1.16211,1.16205,1.16211,89000000.0
2009-07-13 00:10:00,1.16209,1.16209,1.16197,1.16197,89000000.0
2009-07-13 00:11:00,1.16203,1.16211,1.16203,1.16211,89000000.0
2009-07-13 00:12:00,1.16208,1.16208,1.16205,1.16205,89000000.0
2009-07-13 00:13:00,1.16207,1.16208,1.16206,1.16206,89000000.0
2009-07-13 00:14:00,1.16213,1.16213,1.16203,1.16203,89000000.0
2009-07-13 00:16:00,1.16204,1.16213,1.16204,1.16213,89000000.0
2009-07-13 00:17:00,1.16211,1.16213,1.16211,1.16213,89000000.0
2009-07-13 00:18:00,1.16206,1.16206,1.16206,1.16206,89000000.0
2009-07-13 00:19:00,1.16203,1.16203,1.16203,1.16203,89000000.0
2009-07-13 00:20:00,1.16213,1.16213,1.16209,1.16209,89000000.0
2009-07-13 00:21:00,1.16211,1.16211,1.16206,1.16206,89000000.0
2009-07-13 00:22:00,1.16208,1.16213,1.16208,1.16211,89000000.0
2009-07-13 00:24:00,1.16203,1.16212,1.16203,1.16212,89000000.0
2009-07-13 00:25:00,1.16211,1.16217,1.16209,1.1621,89000000.0
2009-07-13 00:26:00,1.16212,1.16212,1.16209,1.16209,89000000.0
2009-07-13 00:27:00,1.16211,1.16211,1.16202,1.16202,89000000.0
2009-07-13 00:28:00,1.16205,1.1621,1.162,1.1621,89000000.0
2009-07-13 00:29:00,1.16212,1.16215,1.16212,1.16215,89000000.0
2009-07-13 00:30:00,1.16214,1.16214,1.16213,1.16213,89000000.0
2009-07-13 00:31:00,1.16216,1.16242,1.16216,1.16234,89000000.0
2009-07-13 00:32:00,1.16232,1.16235,1.16208,1.16209,89000000.0
2009-07-13 00:33:00,1.16208,1.16215,1.16208,1.16215,89000000.0
2009-07-13 00:34:00,1.1621,1.1621,1.16205,1.16205,89000000.0
2009-07-13 00:35:00,1.16218,1.16218,1.16211,1.16215,89000000.0
2009-07-13 00:36:00,1.1622,1.16221,1.16216,1.1622,89000000.0
2009-07-13 00:37:00,1.16219,1.1622,1.16214,1.16217,89000000.0
2009-07-13 00:38:00,1.16219,1.16226,1.1621,1.16226,89000000.0
2009-07-13 00:39:00,1.16221,1.16221,1.16211,1.16216,89000000.0
2009-07-13 00:41:00,1.16214,1.1622,1.16214,1.16219,89000000.0
2009-07-13 00:42:00,1.1622,1.16225,1.16215,1.16225,89000000.0
2009-07-13 00:43:00,1.16224,1.1623,1.16221,1.16221,89000000.0
2009-07-13 00:44:00,1.1622,1.16221,1.16216,1.16221,89000000.0
2009-07-13 00:45:00,1.16216,1.16221,1.16206,1.16207,89000000.0
2009-07-13 00:46:00,1.16208,1.16208,1.16203,1.16203,89000000.0
2009-07-13 00:47:00,1.16204,1.16221,1.16204,1.16214,89000000.0
2009-07-13 00:48:00,1.16214,1.16214,1.16178,1.16192,89000000.0
2009-07-13 00:49:00,1.16189,1.162,1.16185,1.16185,89000000.0
2009-07-13 00:50:00,1.16192,1.1621,1.16192,1.16197,89000000.0
2009-07-13 00:51:00,1.162,1.16209,1.162,1.16209,89000000.0
2009-07-13 00:52:00,1.1621,1.16212,1.16205,1.16212,89000000.0
2009-07-13 00:53:00,1.16208,1.16208,1.16208,1.16208,89000000.0
2009-07-13 00:54:00,1.16218,1.16218,1.16208,1.16208,89000000.0
2009-07-13 00:56:00,1.16206,1.16211,1.16205,1.1621,89000000.0
2009-07-13 00:57:00,1.16209,1.1621,1.1618,1.16182,89000000.0
2009-07-13 00:58:00,1.16181,1.16182,1.16173,1.16173,89000000.0
2009-07-13 00:59:00,1.16178,1.16178,1.16171,1.16171,89000000.0
2009-07-13 01:00:00,1.16167,1.16169,1.16167,1.16169,89000000.0
2009-07-13 01:01:00,1.16165,1.16167,1.16153,1.16155,89000000.0
2009-07-13 01:02:00,1.16154,1.16154,1.16154,1.16154,89000000.0
2009-07-13 01:04:00,1.16133,1.16143,1.16133,1.16143,89000000.0
2009-07-13 01:06:00,1.16165,1.16165,1.16165,1.16165,89000000.0
2009-07-13 01:08:00,1.16153,1.16155,1.16153,1.16155,89000000.0
2009-07-13 01:09:00,1.16158,1.16164,1.16158,1.16164,89000000.0
2009-07-13 01:10:00,1.16163,1.16163,1.16154,1.16158,89000000.0
2009-07-13 01:11:00,1.16157,1.16159,1.16157,1.16158,89000000.0
2009-07-13 01:12:00,1.16154,1.16154,1.16154,1.16154,89000000.0
2009-07-13 01:13:00,1.16153,1.16156,1.16153,1.16153,89000000.0
2009-07-13 01:15:00,1.1616,1.1616,1.16151,1.16151,89000000.0
2009-07-13 01:17:00,1.16153,1.16153,1.16152,1.16152,89000000.0
2009-07-13 01:19:00,1.16143,1.16143,1.16143,1.16143,89000000.0
2009-07-13 01:21:00,1.16152,1.16152,1.16151,1.16151,89000000.0
2009-07-13 01:23:00,1.16143,1.16158,1.16143,1.16158,89000000.0
2009-07-13 01:24:00,1.16168,1.16168,1.16168,1.16168,89000000.0
2009-07-13 01:25:00,1.16158,1.16158,1.16157,1.16158,89000000.0
2009-07-13 01:26:00,1.1616,1.1616,1.1616,1.1616,89000000.0
2009-07-13 01:27:00,1.16153,1.16153,1.16153,1.16153,89000000.0
2009-07-13 01:28:00,1.16163,1.16163,1.16139,1.16141,89000000.0
2009-07-13 01:29:00,1.16142,1.16144,1.16138,1.16142,89000000.0
2009-07-13 01:30:00,1.1614,1.1614,1.16138,1.16139,89000000.0
2009-07-13 01:31:00,1.16134,1.16139,1.16131,1.16131,89000000.0
2009-07-13 01:32:00,1.1613,1.16135,1.1613,1.16135,89000000.0
2009-07-13 01:33:00,1.16126,1.1614,1.16126,1.1614,89000000.0
2009-07-13 01:34:00,1.16136,1.1614,1.16136,1.16139,89000000.0
2009-07-13 01:35:00,1.16136,1.16138,1.16135,1.16138,89000000.0
2009-07-13 01:36:00,1.16139,1.16139,1.16109,1.16109,89000000.0
2009-07-13 01:37:00,1.16111,1.16111,1.16107,1.16107,89000000.0
2009-07-13 01:38:00,1.16108,1.16113,1.16108,1.16113,89000000.0
2009-07-13 01:39:00,1.16111,1.16111,1.16107,1.16107,89000000.0
2009-07-13 01:40:00,1.1611,1.1611,1.16098,1.161,89000000.0
2009-07-13 01:41:00,1.16099,1.16101,1.16099,1.161,89000000.0
2009-07-13 01:42:00,1.16103,1.16106,1.16101,1.16106,89000000.0
2009-07-13 01:43:00,1.16105,1.16106,1.16101,1.16106,89000000.0
2009-07-13 01:44:00,1.16105,1.16105,1.161,1.161,89000000.0
2009-07-13 01:45:00,1.16098,1.16109,1.16098,1.16109,89000000.0
2009-07-13 01:46:00,1.16112,1.16113,1.16112,1.16112,89000000.0
2009-07-13 01:47:00,1.16113,1.16113,1.16109,1.16109,89000000.0
2009-07-13 01:48:00,1.1611,1.16116,1.16108,1.16114,89000000.0
2009-07-13 01:49:00,1.16116,1.16116,1.16115,1.16116,89000000.0
2009-07-13 01:50:00,1.16109,1.16113,1.16109,1.16113,89000000.0
2009-07-13 01:51:00,1.16109,1.16114,1.16101,1.16113,89000000.0
2009-07-13 01:52:00,1.16114,1.16114,1.16112,1.16113,89000000.0
2009-07-13 01:54:00,1.16102,1.16102,1.16082,1.16095,89000000.0
2009-07-13 01:55:00,1.16092,1.16092,1.16091,1.16091,89000000.0
2009-07-13 01:56:00,1.16086,1.16091,1.16073,1.16079,89000000.0
2009-07-13 01:57:00,1.16073,1.16073,1.16073,1.16073,89000000.0
2009-07-13 01:58:00,1.16068,1.16068,1.16053,1.16053,89000000.0
2009-07-13 02:00:00,1.1605,1.1605,1.16045,1.1605,89000000.0
2009-07-13 02:01:00,1.1606,1.1607,1.1606,1.1607,46800000.0
2009-07-13 02:02:00,1.1607,1.1607,1.1607,1.1607,19200000.0
2009-07-13 02:03:00,1.1606,1.1606,1.1605,1.1605,58400000.0
2009-07-13 02:04:00,1.1605,1.16065,1.16045,1.16055,31400000.0
2009-07-13 02:05:00,1.16055,1.1606,1.1602,1.16025,98200000.0
2009-07-13 02:06:00,1.16025,1.16025,1.16015,1.1602,110800000.0
2009-07-13 02:07:00,1.1602,1.1602,1.1602,1.1602,27200000.0
2009-07-13 02:08:00,1.1603,1.1603,1.1602,1.1602,26000000.0
2009-07-13 02:09:00,1.1602,1.16035,1.1601,1.16035,76800000.0
2009-07-13 02:10:00,1.16045,1.1605,1.16045,1.16045,49600000.0
2009-07-13 02:11:00,1.16045,1.16045,1.16045,1.16045,6400000.0
2009-07-13 02:12:00,1.1605,1.1605,1.16025,1.1603,115800000.0
2009-07-13 02:13:00,1.1603,1.1603,1.1603,1.1603,10400000.0
2009-07-13 02:14:00,1.1603,1.16045,1.1602,1.1604,88800000.0
2009-07-13 02:15:00,1.1604,1.1608,1.1604,1.16065,129400000.0
2009-07-13 02:16:00,1.16065,1.16065,1.16065,1.16065,16000000.0
2009-07-13 02:17:00,1.16065,1.1607,1.16065,1.1607,32400000.0
2009-07-13 02:18:00,1.1607,1.1607,1.1606,1.1606,45200000.0
2009-07-13 02:19:00,1.16065,1.1609,1.16065,1.16085,44400000.0
2009-07-13 02:20:00,1.16085,1.16105,1.16085,1.16095,134200000.0
2009-07-13 02:21:00,1.16095,1.16105,1.16095,1.16105,68600000.0
2009-07-13 02:22:00,1.16105,1.16115,1.16095,1.16115,132200002.0
2009-07-13 02:23:00,1.16115,1.16115,1.16105,1.16105,35200000.0
2009-07-13 02:24:00,1.16105,1.16105,1.16105,1.16105,19200000.0
2009-07-13 02:25:00,1.16115,1.16125,1.16115,1.1612,9600000.0
2009-07-13 02:26:00,1.161,1.161,1.161,1.161,5000000.0
2009-07-13 02:27:00,1.1612,1.1612,1.161,1.16115,46800000.0
2009-07-13 02:28:00,1.16115,1.16135,1.1611,1.16115,45700000.0
2009-07-13 02:29:00,1.16087,1.16112,1.16064,1.16091,25800000.0
2009-07-13 02:30:00,1.16115,1.16115,1.16115,1.16115,12800000.0
2009-07-13 02:31:00,1.1611,1.1611,1.1611,1.1611,9600000.0
2009-07-13 02:32:00,1.16115,1.16115,1.16115,1.16115,9600000.0
2009-07-13 02:33:00,1.16115,1.16115,1.16115,1.16115,6400000.0
2009-07-13 02:34:00,1.16115,1.16115,1.16055,1.16065,43200000.0
2009-07-13 02:35:00,1.16065,1.16065,1.16065,1.16065,28800000.0
2009-07-13 02:36:00,1.16045,1.16055,1.16045,1.16055,97000000.0
2009-07-13 02:37:00,1.1605,1.1607,1.1605,1.1606,48200000.0
2009-07-13 02:38:00,1.1606,1.1606,1.1605,1.1606,58800000.0
2009-07-13 02:39:00,1.1606,1.1606,1.1605,1.1605,24200000.0
2009-07-13 02:40:00,1.1605,1.1606,1.1605,1.1606,28800000.0
2009-07-13 02:41:00,1.1606,1.1606,1.1606,1.1606,25600000.0
2009-07-13 02:42:00,1.1606,1.1606,1.1606,1.1606,16000000.0
2009-07-13 02:43:00,1.1606,1.1606,1.16055,1.16055,27200000.0
2009-07-13 02:44:00,1.16055,1.1606,1.16055,1.1606,24000000.0
2009-07-13 02:45:00,1.1606,1.1606,1.16055,1.16055,43400000.0
2009-07-13 02:46:00,1.16055,1.1606,1.1605,1.1606,60800000.0
2009-07-13 02:47:00,1.1606,1.1606,1.1606,1.1606,32000000.0
2009-07-13 02:48:00,1.1606,1.1606,1.1606,1.1606,9600000.0
2009-07-13 02:49:00,1.1606,1.1606,1.1603,1.1603,80600000.0
2009-07-13 02:50:00,1.16035,1.1604,1.16035,1.16035,27200000.0
2009-07-13 02:51:00,1.16035,1.16035,1.16025,1.16025,26600000.0
2009-07-13 02:52:00,1.16035,1.1604,1.1602,1.1602,25600000.0
2009-07-13 02:53:00,1.16025,1.16025,1.16025,1.16025,3200000.0
2009-07-13 02:54:00,1.16025,1.16035,1.16015,1.16035,49800000.0
2009-07-13 02:55:00,1.1604,1.16045,1.1604,1.16045,16000000.0
2009-07-13 02:56:00,1.16035,1.1604,1.1603,1.1604,76800000.0
2009-07-13 02:57:00,1.1604,1.1604,1.16025,1.16035,69100000.0
2009-07-13 02:58:00,1.16035,1.16035,1.1602,1.1603,61000000.0
2009-07-13 02:59:00,1.16025,1.16045,1.16,1.16015,56600000.0
2009-07-13 03:00:00,1.16015,1.16045,1.16015,1.16045,51400000.0
2009-07-13 03:01:00,1.16045,1.1606,1.1604,1.16045,91400000.0
2009-07-13 03:02:00,1.1605,1.1607,1.1605,1.16065,96800000.0
2009-07-13 03:03:00,1.16065,1.1608,1.16065,1.1607,53400000.0
2009-07-13 03:04:00,1.1607,1.1607,1.16065,1.16065,34800000.0
2009-07-13 03:05:00,1.16065,1.16085,1.1604,1.1607,181600000.0
2009-07-13 03:06:00,1.1607,1.1607,1.1607,1.1607,23600000.0
2009-07-13 03:07:00,1.1607,1.1607,1.16065,1.16065,28200000.0
2009-07-13 03:08:00,1.16085,1.16125,1.16085,1.16105,122600000.0
2009-07-13 03:09:00,1.16105,1.16125,1.16075,1.16095,216599999.0
2009-07-13 03:10:00,1.161,1.161,1.16095,1.16095,57600000.0
2009-07-13 03:11:00,1.161,1.161,1.161,1.161,6400000.0
2009-07-13 03:12:00,1.161,1.161,1.16095,1.16095,11200000.0
2009-07-13 03:13:00,1.16135,1.16145,1.16135,1.1614,52800000.0
2009-07-13 03:14:00,1.1614,1.1614,1.1614,1.1614,19200000.0
2009-07-13 03:15:00,1.16145,1.162,1.16105,1.16175,347400000.0
2009-07-13 03:16:00,1.1618,1.162,1.16125,1.16125,108400000.0
2009-07-13 03:17:00,1.16125,1.16125,1.16105,1.1611,43200000.0
2009-07-13 03:18:00,1.1611,1.1611,1.1611,1.1611,6400000.0
2009-07-13 03:19:00,1.1611,1.1611,1.16055,1.16055,53800000.0
2009-07-13 03:20:00,1.16065,1.16065,1.1606,1.1606,10400000.0
2009-07-13 03:21:00,1.1606,1.1606,1.16055,1.16055,24000000.0
2009-07-13 03:22:00,1.16055,1.1609,1.16055,1.1609,50000000.0
2009-07-13 03:23:00,1.1609,1.1609,1.1609,1.1609,8600000.0
2009-07-13 03:24:00,1.16085,1.16115,1.16085,1.1609,30400000.0
2009-07-13 03:25:00,1.16079,1.16079,1.16042,1.1605,86400000.0
2009-07-13 03:26:00,1.1609,1.1609,1.1609,1.1609,17600000.0
2009-07-13 03:27:00,1.1609,1.1609,1.1609,1.1609,8000000.0
2009-07-13 03:28:00,1.1607,1.16075,1.16065,1.1607,38400000.0
2009-07-13 03:29:00,1.1607,1.1612,1.1607,1.1612,27800000.0
2009-07-13 03:30:00,1.1612,1.1612,1.16065,1.1611,50600000.0
2009-07-13 03:31:00,1.1611,1.1611,1.1607,1.1608,91800000.0
2009-07-13 03:32:00,1.1608,1.16125,1.16075,1.16125,88400000.0
2009-07-13 03:33:00,1.1611,1.1614,1.1611,1.1614,176600000.0
2009-07-13 03:34:00,1.1614,1.16145,1.161,1.16145,92000000.0
2009-07-13 03:35:00,1.16145,1.1615,1.16145,1.1615,34000000.0
2009-07-13 03:36:00,1.1615,1.1618,1.1615,1.1616,257600000.0
2009-07-13 03:37:00,1.1616,1.1616,1.1616,1.1616,97400000.0
2009-07-13 03:38:00,1.1616,1.1616,1.1616,1.1616,4800000.0
2009-07-13 03:39:00,1.1616,1.1616,1.1612,1.16145,33400000.0
2009-07-13 03:40:00,1.1615,1.1615,1.1615,1.1615,5000000.0
2009-07-13 03:41:00,1.1615,1.1615,1.1615,1.1615,4800000.0
2009-07-13 03:42:00,1.16122,1.16127,1.16122,1.16127,44000000.0
2009-07-13 03:43:00,1.1615,1.1615,1.1615,1.1615,4800000.0
2009-07-13 03:44:00,1.1615,1.1616,1.16135,1.1614,52600000.0
2009-07-13 03:45:00,1.1614,1.1615,1.1614,1.16145,68400000.0
2009-07-13 03:46:00,1.16145,1.16145,1.16145,1.16145,6400000.0
2009-07-13 03:47:00,1.16145,1.16145,1.1612,1.16125,16000000.0
2009-07-13 03:48:00,1.16125,1.1616,1.16125,1.1616,44600000.0
2009-07-13 03:49:00,1.16155,1.1616,1.1611,1.1611,88600000.0
2009-07-13 03:50:00,1.1612,1.1614,1.1612,1.1614,79200000.0
2009-07-13 03:51:00,1.1614,1.1614,1.16115,1.1614,150200002.0
2009-07-13 03:52:00,1.1615,1.1615,1.1614,1.1614,35000000.0
2009-07-13 03:53:00,1.1614,1.1616,1.1614,1.16155,34200000.0
2009-07-13 03:54:00,1.16155,1.1616,1.16125,1.16145,34400000.0
2009-07-13 03:55:00,1.1615,1.1615,1.16125,1.16145,19000000.0
2009-07-13 03:56:00,1.16145,1.1615,1.1613,1.1615,61600000.0
2009-07-13 03:57:00,1.1616,1.1616,1.16125,1.16125,61400000.0
2009-07-13 03:58:00,1.16125,1.1615,1.16125,1.1615,42000000.0
2009-07-13 03:59:00,1.1615,1.1615,1.1614,1.1615,58800000.0
2009-07-13 04:00:00,1.1615,1.1616,1.1614,1.16155,70000000.0
2009-07-13 04:01:00,1.16175,1.1618,1.16135,1.16135,125399999.0
2009-07-13 04:02:00,1.1614,1.1616,1.1614,1.1616,118199998.0
2009-07-13 04:03:00,1.1616,1.1618,1.16155,1.16155,61200000.0
2009-07-13 04:04:00,1.1618,1.1622,1.16155,1.16205,135000001.0
2009-07-13 04:05:00,1.1621,1.1624,1.1621,1.1623,68000000.0
2009-07-13 04:06:00,1.1624,1.1627,1.1623,1.16235,44600000.0
2009-07-13 04:07:00,1.16235,1.16245,1.1623,1.16245,80800000.0
2009-07-13 04:08:00,1.16225,1.1623,1.162,1.16215,110600000.0
2009-07-13 04:09:00,1.1621,1.1622,1.162,1.162,58800000.0
2009-07-13 04:10:00,1.16205,1.1624,1.16205,1.1624,81000000.0
2009-07-13 04:11:00,1.16205,1.16275,1.16205,1.1625,117000000.0
2009-07-13 04:12:00,1.1625,1.1626,1.1624,1.1624,18200000.0
2009-07-13 04:13:00,1.16245,1.16245,1.16245,1.16245,22800000.0
2009-07-13 04:14:00,1.1626,1.1629,1.1626,1.16285,18800000.0
2009-07-13 04:15:00,1.1629,1.16315,1.16245,1.16315,230800000.0
2009-07-13 04:16:00,1.1632,1.1635,1.16315,1.1635,151400000.0
2009-07-13 04:17:00,1.1635,1.16375,1.1634,1.16345,106800000.0
2009-07-13 04:18:00,1.16355,1.1636,1.1635,1.1635,61200000.0
2009-07-13 04:19:00,1.16345,1.1635,1.16325,1.16325,99800000.0
2009-07-13 04:20:00,1.16325,1.16325,1.16325,1.16325,31400000.0
2009-07-13 04:21:00,1.16325,1.16325,1.16325,1.16325,9600000.0
2009-07-13 04:22:00,1.16325,1.16335,1.16325,1.16335,23400000.0
2009-07-13 04:23:00,1.16335,1.16335,1.16315,1.16315,65600000.0
2009-07-13 04:24:00,1.16315,1.16315,1.1631,1.1631,45400000.0
2009-07-13 04:25:00,1.1631,1.16315,1.1625,1.16265,164600000.0
2009-07-13 04:26:00,1.1627,1.1628,1.16265,1.1627,201600000.0
2009-07-13 04:27:00,1.16265,1.16295,1.16265,1.16285,124200000.0
2009-07-13 04:28:00,1.16285,1.16285,1.1628,1.1628,13400000.0
2009-07-13 04:29:00,1.1629,1.163,1.16285,1.16285,49600000.0
2009-07-13 04:30:00,1.16285,1.1629,1.16285,1.16285,27400000.0
2009-07-13 04:31:00,1.1628,1.1628,1.1628,1.1628,19200000.0
2009-07-13 04:32:00,1.16265,1.1627,1.16265,1.16265,65600000.0
2009-07-13 04:33:00,1.1627,1.1627,1.16265,1.1627,26400000.0
2009-07-13 04:34:00,1.1627,1.1627,1.16265,1.1627,21800000.0
2009-07-13 04:35:00,1.1627,1.1627,1.16265,1.16265,41000000.0
2009-07-13 04:36:00,1.16255,1.16265,1.1625,1.16255,39400000.0
2009-07-13 04:37:00,1.1626,1.1627,1.16245,1.16245,11800000.0
2009-07-13 04:38:00,1.1626,1.1626,1.1626,1.1626,1600000.0
2009-07-13 04:39:00,1.1625,1.16255,1.16235,1.1624,55200000.0
2009-07-13 04:40:00,1.16235,1.16235,1.1621,1.16215,40600000.0
2009-07-13 04:41:00,1.16225,1.1625,1.16205,1.1623,57600000.0
2009-07-13 04:42:00,1.1622,1.1624,1.1622,1.16225,15200000.0
2009-07-13 04:43:00,1.1622,1.16235,1.1622,1.1623,47000000.0
2009-07-13 04:44:00,1.1623,1.1624,1.16205,1.1624,49400000.0
2009-07-13 04:45:00,1.1624,1.1624,1.16215,1.16215,65400000.0
2009-07-13 04:46:00,1.16215,1.1622,1.162,1.16215,52000000.0
2009-07-13 04:47:00,1.1622,1.1623,1.1622,1.1623,73999998.0
2009-07-13 04:48:00,1.1623,1.1623,1.1622,1.16225,169800002.0
2009-07-13 04:49:00,1.16225,1.16245,1.1622,1.16245,147200001.0
2009-07-13 04:50:00,1.16245,1.16265,1.1624,1.16265,81200000.0
2009-07-13 04:51:00,1.16265,1.16265,1.16265,1.16265,3200000.0
2009-07-13 04:52:00,1.16265,1.16265,1.16265,1.16265,16000000.0
2009-07-13 04:53:00,1.16265,1.16265,1.16265,1.16265,3200000.0
2009-07-13 04:54:00,1.16265,1.1627,1.16265,1.16265,29000000.0
2009-07-13 04:55:00,1.16265,1.1627,1.16265,1.1627,102200000.0
2009-07-13 04:56:00,1.1627,1.16275,1.1627,1.16275,29200000.0
2009-07-13 04:57:00,1.16275,1.16325,1.16275,1.1629,122600000.0
2009-07-13 04:58:00,1.16295,1.1634,1.16295,1.1634,113600000.0
2009-07-13 04:59:00,1.1634,1.1634,1.16335,1.16335,35600000.0
2009-07-13 05:00:00,1.1634,1.1635,1.1634,1.1635,37000000.0
2009-07-13 05:01:00,1.1635,1.1635,1.16345,1.16345,46200000.0
2009-07-13 05:02:00,1.1635,1.1635,1.16335,1.16335,27200000.0
2009-07-13 05:03:00,1.16335,1.16335,1.1633,1.16335,16000000.0
2009-07-13 05:04:00,1.1633,1.1633,1.1633,1.1633,9800000.0
2009-07-13 05:05:00,1.1633,1.16365,1.1633,1.16365,120200000.0
2009-07-13 05:06:00,1.1637,1.1637,1.1634,1.1634,18200000.0
2009-07-13 05:07:00,1.1634,1.16375,1.1634,1.1635,201600000.0
2009-07-13 05:08:00,1.16355,1.16355,1.1635,1.1635,100400000.0
2009-07-13 05:09:00,1.16365,1.16375,1.1634,1.16365,63600000.0
2009-07-13 05:10:00,1.16355,1.16355,1.16355,1.16355,26000000.0
2009-07-13 05:11:00,1.16355,1.16355,1.16355,1.16355,25600000.0
2009-07-13 05:12:00,1.16355,1.16355,1.163,1.163,90000000.0
2009-07-13 05:13:00,1.1632,1.1632,1.1625,1.16275,239000000.0
2009-07-13 05:14:00,1.16285,1.1629,1.1624,1.1629,87400000.0
2009-07-13 05:15:00,1.1629,1.1629,1.1627,1.1627,80400000.0
2009-07-13 05:16:00,1.1627,1.1627,1.1626,1.1626,29200000.0
2009-07-13 05:17:00,1.1626,1.1627,1.1625,1.1625,141400000.0
2009-07-13 05:18:00,1.1626,1.1626,1.1625,1.1625,60400000.0
2009-07-13 05:19:00,1.1625,1.1629,1.16245,1.1628,75000000.0
2009-07-13 05:20:00,1.1629,1.163,1.1626,1.16285,134000000.0
2009-07-13 05:21:00,1.1629,1.163,1.1628,1.1628,116600000.0
2009-07-13 05:22:00,1.16285,1.1631,1.1628,1.163,89400000.0
2009-07-13 05:23:00,1.163,1.16315,1.163,1.16315,252599999.0
2009-07-13 05:24:00,1.16315,1.16315,1.16305,1.16305,45800000.0
2009-07-13 05:25:00,1.16305,1.1631,1.16305,1.1631,34600000.0
2009-07-13 05:26:00,1.1631,1.1633,1.16305,1.1633,76000000.0
2009-07-13 05:27:00,1.1633,1.1634,1.16305,1.1633,41000000.0
2009-07-13 05:28:00,1.1633,1.1633,1.16305,1.1632,102000000.0
2009-07-13 05:29:00,1.1634,1.1634,1.1632,1.1633,42000000.0
2009-07-13 05:30:00,1.1634,1.1635,1.1632,1.16345,56200000.0
2009-07-13 05:31:00,1.1635,1.1635,1.16325,1.16345,53800000.0
2009-07-13 05:32:00,1.1633,1.1638,1.16325,1.1633,63200000.0
2009-07-13 05:33:00,1.1633,1.1633,1.16305,1.16305,55200000.0
2009-07-13 05:34:00,1.1631,1.1631,1.16305,1.1631,56200000.0
2009-07-13 05:35:00,1.1631,1.1633,1.16305,1.1633,70000000.0
2009-07-13 05:36:00,1.1633,1.1634,1.16305,1.1633,71600000.0
2009-07-13 05:37:00,1.1633,1.1637,1.16315,1.16325,42200000.0
2009-07-13 05:38:00,1.1633,1.16365,1.1631,1.16365,105800000.0
2009-07-13 05:39:00,1.1637,1.1638,1.16315,1.16325,60000000.0
2009-07-13 05:40:00,1.1638,1.1638,1.1633,1.16345,28000000.0
2009-07-13 05:41:00,1.1635,1.1637,1.1633,1.16345,39200000.0
2009-07-13 05:42:00,1.1637,1.1638,1.16345,1.1637,75000000.0
2009-07-13 05:43:00,1.1637,1.1638,1.1636,1.1636,95800000.0
2009-07-13 05:44:00,1.16355,1.16355,1.16345,1.16345,35600000.0
2009-07-13 05:45:00,1.1635,1.1635,1.16325,1.1633,80200000.0
2009-07-13 05:46:00,1.1633,1.1633,1.16325,1.16325,57200000.0
2009-07-13 05:47:00,1.16325,1.1633,1.16325,1.1633,40400000.0
2009-07-13 05:48:00,1.1635,1.16365,1.1635,1.16365,59800000.0
2009-07-13 05:49:00,1.16375,1.1638,1.16375,1.1638,475599996.0
2009-07-13 05:50:00,1.1638,1.1638,1.16355,1.16355,70000000.0
2009-07-13 05:51:00,1.16355,1.16355,1.16345,1.1635,83800000.0
2009-07-13 05:52:00,1.1635,1.1638,1.1635,1.1637,142000000.0
2009-07-13 05:53:00,1.1637,1.1638,1.1637,1.1638,110200000.0
2009-07-13 05:54:00,1.1638,1.16395,1.1637,1.16395,48400000.0
2009-07-13 05:55:00,1.16385,1.164,1.1637,1.1638,207399998.0
2009-07-13 05:56:00,1.1638,1.1639,1.1638,1.1639,358599993.0
2009-07-13 05:57:00,1.164,1.164,1.16395,1.16395,61400000.0
2009-07-13 05:58:00,1.164,1.16435,1.164,1.1642,110400000.0
2009-07-13 05:59:00,1.1642,1.1642,1.1641,1.1641,27200000.0
2009-07-13 06:00:00,1.1641,1.1641,1.1641,1.1641,4800000.0
2009-07-13 06:01:00,1.1641,1.1641,1.1641,1.1641,9600000.0
2009-07-13 06:02:00,1.1641,1.1641,1.1641,1.1641,12800000.0
2009-07-13 06:03:00,1.1641,1.1641,1.16405,1.16405,36800000.0
2009-07-13 06:04:00,1.16405,1.1641,1.16395,1.164,99200001.0
2009-07-13 06:05:00,1.164,1.1641,1.164,1.164,65800000.0
2009-07-13 06:06:00,1.164,1.164,1.164,1.164,36800000.0
2009-07-13 06:07:00,1.164,1.164,1.164,1.164,74400000.0
2009-07-13 06:08:00,1.164,1.164,1.164,1.164,26400000.0
2009-07-13 06:09:00,1.164,1.164,1.164,1.164,27200000.0
2009-07-13 06:10:00,1.16415,1.1645,1.16395,1.164,291999996.0
2009-07-13 06:11:00,1.164,1.164,1.164,1.164,198199999.0
2009-07-13 06:12:00,1.164,1.164,1.164,1.164,77400000.0
2009-07-13 06:13:00,1.1641,1.1641,1.164,1.1641,48800000.0
2009-07-13 06:14:00,1.164,1.1641,1.164,1.164,12800000.0
2009-07-13 06:15:00,1.1641,1.1641,1.164,1.1641,53000000.0
2009-07-13 06:16:00,1.1641,1.1642,1.16395,1.1641,84600000.0
2009-07-13 06:17:00,1.1642,1.1642,1.16395,1.164,99200000.0
2009-07-13 06:18:00,1.164,1.164,1.16395,1.16395,33600000.0
2009-07-13 06:19:00,1.164,1.164,1.1634,1.1635,186800002.0
2009-07-13 06:20:00,1.1635,1.1636,1.1635,1.1636,11400000.0
2009-07-13 06:21:00,1.1636,1.1636,1.1636,1.1636,4800000.0
2009-07-13 06:22:00,1.1637,1.1637,1.1636,1.1636,48000000.0
2009-07-13 06:23:00,1.1635,1.16355,1.16343,1.1635,420399998.0
2009-07-13 06:24:00,1.1633,1.16337,1.16327,1.16327,262399998.0
2009-07-13 06:25:00,1.16365,1.16365,1.1635,1.1635,14800000.0
2009-07-13 06:26:00,1.16355,1.1642,1.16355,1.1642,50200000.0
2009-07-13 06:27:00,1.16395,1.164,1.16375,1.16375,51200000.0
2009-07-13 06:28:00,1.1638,1.16435,1.1638,1.16435,90200000.0
2009-07-13 06:29:00,1.1644,1.1644,1.1644,1.1644,70000000.0
2009-07-13 06:30:00,1.1644,1.1644,1.16395,1.1644,104200000.0
2009-07-13 06:31:00,1.1644,1.1644,1.1644,1.1644,23600000.0
2009-07-13 06:32:00,1.1644,1.1644,1.1644,1.1644,19200000.0
2009-07-13 06:33:00,1.1644,1.1645,1.1644,1.1645,11200000.0
2009-07-13 06:34:00,1.1645,1.1645,1.1645,1.1645,19200000.0
2009-07-13 06:35:00,1.1645,1.1645,1.1645,1.1645,19200000.0
2009-07-13 06:36:00,1.1645,1.1645,1.1645,1.1645,14400000.0
2009-07-13 06:37:00,1.1645,1.1645,1.1645,1.1645,20800000.0
2009-07-13 06:38:00,1.16427,1.16433,1.16413,1.16413,215600000.0
2009-07-13 06:39:00,1.16435,1.16445,1.1643,1.1643,360200000.0
2009-07-13 06:40:00,1.1645,1.1646,1.1645,1.1645,32400000.0
2009-07-13 06:41:00,1.1645,1.1645,1.1645,1.1645,8000000.0
2009-07-13 06:42:00,1.1645,1.1645,1.1645,1.1645,8800000.0
2009-07-13 06:43:00,1.1645,1.1645,1.1645,1.1645,2400000.0
2009-07-13 06:44:00,1.1645,1.1645,1.1644,1.1644,7400000.0
2009-07-13 06:45:00,1.1644,1.1644,1.16395,1.1641,112800000.0
2009-07-13 06:46:00,1.16405,1.16405,1.16405,1.16405,19200000.0
2009-07-13 06:47:00,1.164,1.16405,1.164,1.164,45600000.0
2009-07-13 06:48:00,1.164,1.16405,1.16395,1.16405,42800000.0
2009-07-13 06:49:00,1.1642,1.1644,1.1642,1.1644,51800000.0
2009-07-13 06:50:00,1.16435,1.16435,1.16435,1.16435,11200000.0
2009-07-13 06:51:00,1.1644,1.1644,1.1644,1.1644,3200000.0
2009-07-13 06:52:00,1.1644,1.1644,1.1642,1.1642,51200001.0
2009-07-13 06:53:00,1.1643,1.1643,1.1643,1.1643,17800000.0
2009-07-13 06:54:00,1.1644,1.1649,1.1643,1.1647,68400000.0
2009-07-13 06:55:00,1.1649,1.1649,1.16475,1.1649,41200000.0
2009-07-13 06:56:00,1.1649,1.1649,1.1648,1.1649,25400000.0
2009-07-13 06:57:00,1.1648,1.1649,1.1648,1.1648,25800000.0
2009-07-13 06:58:00,1.1649,1.1649,1.1648,1.1648,6400000.0
2009-07-13 06:59:00,1.16495,1.165,1.1648,1.1648,125800000.0
2009-07-13 07:00:00,1.1648,1.1649,1.1648,1.1648,116400000.0
2009-07-13 07:01:00,1.1648,1.16505,1.1648,1.165,63600000.0
2009-07-13 07:02:00,1.165,1.165,1.165,1.165,43000000.0
2009-07-13 07:03:00,1.165,1.165,1.16475,1.1648,102600001.0
2009-07-13 07:04:00,1.1648,1.16495,1.1648,1.1649,36000000.0
2009-07-13 07:05:00,1.1649,1.1649,1.1649,1.1649,17600000.0
2009-07-13 07:06:00,1.1649,1.16495,1.1649,1.16495,51200000.0
2009-07-13 07:07:00,1.1649,1.1649,1.1649,1.1649,35000000.0
2009-07-13 07:08:00,1.1649,1.1649,1.1649,1.1649,40000000.0
2009-07-13 07:09:00,1.1649,1.16535,1.16485,1.1653,127800000.0
2009-07-13 07:10:00,1.1653,1.1653,1.1653,1.1653,22200000.0
2009-07-13 07:11:00,1.1653,1.1654,1.1653,1.16535,19800000.0
2009-07-13 07:12:00,1.1653,1.1653,1.1653,1.1653,15200000.0
2009-07-13 07:13:00,1.1653,1.16535,1.16495,1.1652,45600000.0
2009-07-13 07:14:00,1.16525,1.1653,1.16505,1.16525,147800000.0
2009-07-13 07:15:00,1.16525,1.16525,1.16505,1.16505,99800000.0
2009-07-13 07:16:00,1.16505,1.16515,1.16465,1.1651,92800000.0
2009-07-13 07:17:00,1.1651,1.1651,1.165,1.1651,48200000.0
2009-07-13 07:18:00,1.1651,1.1651,1.1651,1.1651,12800000.0
2009-07-13 07:19:00,1.165,1.1653,1.165,1.1653,61000000.0
2009-07-13 07:20:00,1.1653,1.1653,1.1652,1.1653,28800000.0
2009-07-13 07:21:00,1.1652,1.1652,1.1652,1.1652,14400000.0
2009-07-13 07:22:00,1.1651,1.1651,1.16475,1.16495,141800001.0
2009-07-13 07:23:00,1.16495,1.165,1.16485,1.16485,100800000.0
2009-07-13 07:24:00,1.16485,1.1649,1.16475,1.1648,147800001.0
2009-07-13 07:25:00,1.1648,1.1648,1.1648,1.1648,31200000.0
2009-07-13 07:26:00,1.1648,1.165,1.1648,1.1648,77200000.0
2009-07-13 07:27:00,1.1649,1.1651,1.1648,1.1649,101000000.0
2009-07-13 07:28:00,1.1649,1.1649,1.1648,1.1648,45000000.0
2009-07-13 07:29:00,1.1648,1.1649,1.16475,1.1649,136800000.0
2009-07-13 07:30:00,1.1649,1.1649,1.1649,1.1649,12800000.0
2009-07-13 07:31:00,1.1649,1.1649,1.1648,1.1649,34400000.0
2009-07-13 07:32:00,1.1649,1.1649,1.1648,1.1648,22400000.0
2009-07-13 07:33:00,1.1648,1.1648,1.16475,1.16475,96800004.0
2009-07-13 07:34:00,1.16475,1.16475,1.1643,1.1646,98600000.0
2009-07-13 07:35:00,1.1646,1.1646,1.16405,1.1642,85800000.0
2009-07-13 07:36:00,1.16415,1.1642,1.16405,1.1642,56400000.0
2009-07-13 07:37:00,1.1642,1.1642,1.1642,1.1642,227600000.0
2009-07-13 07:38:00,1.1641,1.1642,1.1641,1.16415,32000000.0
2009-07-13 07:39:00,1.1641,1.1644,1.1641,1.1644,62800001.0
2009-07-13 07:40:00,1.1644,1.1644,1.1642,1.16435,275000001.0
2009-07-13 07:41:00,1.16435,1.1644,1.16435,1.1644,2000000.0
2009-07-13 07:42:00,1.1644,1.1644,1.16435,1.1644,36000000.0
2009-07-13 07:43:00,1.1644,1.1646,1.16435,1.1646,111600000.0
2009-07-13 07:44:00,1.1647,1.165,1.1643,1.16465,52600000.0
2009-07-13 07:45:00,1.16465,1.16475,1.16455,1.16455,56800000.0
2009-07-13 07:46:00,1.1645,1.1645,1.1645,1.1645,15000000.0
2009-07-13 07:47:00,1.1645,1.1649,1.1645,1.1647,47000000.0
2009-07-13 07:48:00,1.16485,1.165,1.16485,1.165,42800000.0
2009-07-13 07:49:00,1.16505,1.1651,1.16505,1.1651,34000000.0
2009-07-13 07:50:00,1.16515,1.16515,1.16515,1.16515,9600000.0
2009-07-13 07:51:00,1.16515,1.16515,1.16515,1.16515,9600000.0
2009-07-13 07:52:00,1.16525,1.16525,1.1651,1.16515,46800000.0
2009-07-13 07:53:00,1.16515,1.1653,1.16515,1.1653,81400000.0
2009-07-13 07:54:00,1.1653,1.1655,1.1653,1.1653,67600000.0
2009-07-13 07:55:00,1.1653,1.1655,1.1653,1.1655,12000000.0
2009-07-13 07:56:00,1.1655,1.1659,1.1655,1.1659,60600000.0
2009-07-13 07:57:00,1.1659,1.1659,1.1658,1.1658,75000000.0
2009-07-13 07:58:00,1.16575,1.16575,1.1653,1.1653,25600000.0
2009-07-13 07:59:00,1.1653,1.1656,1.16515,1.16525,31600000.0
2009-07-13 08:00:00,1.1653,1.1661,1.1653,1.16605,130200000.0
2009-07-13 08:01:00,1.1659,1.16595,1.1659,1.16595,17600000.0
2009-07-13 08:02:00,1.16595,1.166,1.16595,1.166,13200000.0
2009-07-13 08:03:00,1.16595,1.16595,1.16595,1.16595,11200000.0
2009-07-13 08:04:00,1.16595,1.16595,1.16595,1.16595,32000000.0
2009-07-13 08:05:00,1.16595,1.16665,1.16595,1.1666,114400000.0
2009-07-13 08:06:00,1.1666,1.1666,1.1664,1.16645,161400000.0
2009-07-13 08:07:00,1.16645,1.16645,1.1662,1.1663,150200000.0
2009-07-13 08:08:00,1.1663,1.1663,1.1662,1.1663,67600000.0
2009-07-13 08:09:00,1.1663,1.1663,1.1661,1.1661,155400000.0
2009-07-13 08:10:00,1.1661,1.1661,1.1661,1.1661,151800000.0
2009-07-13 08:11:00,1.166,1.1661,1.1659,1.16595,53600000.0
2009-07-13 08:12:00,1.1659,1.1661,1.16585,1.1661,79800000.0
2009-07-13 08:13:00,1.1661,1.1663,1.166,1.1663,167600000.0
2009-07-13 08:14:00,1.16625,1.16625,1.166,1.1661,68600000.0
2009-07-13 08:15:00,1.1661,1.1662,1.1654,1.1654,203400000.0
2009-07-13 08:16:00,1.1655,1.16555,1.16525,1.16535,135200000.0
2009-07-13 08:17:00,1.16525,1.1655,1.16525,1.1654,122200000.0
2009-07-13 08:18:00,1.1654,1.1656,1.1654,1.16545,199799999.0
2009-07-13 08:19:00,1.1654,1.1658,1.1654,1.1658,170800000.0
2009-07-13 08:20:00,1.16575,1.16575,1.16575,1.16575,36400000.0
2009-07-13 08:21:00,1.16575,1.1659,1.1656,1.1656,99000000.0
2009-07-13 08:22:00,1.1658,1.16585,1.1658,1.16585,15800000.0
2009-07-13 08:23:00,1.1658,1.16595,1.16575,1.1659,166000000.0
2009-07-13 08:24:00,1.16585,1.1659,1.1656,1.1656,114200000.0
2009-07-13 08:25:00,1.1656,1.1656,1.1649,1.1651,273799999.0
2009-07-13 08:26:00,1.1651,1.1652,1.165,1.1652,122000000.0
2009-07-13 08:27:00,1.1652,1.1655,1.16495,1.16545,132400000.0
2009-07-13 08:28:00,1.1655,1.1655,1.1653,1.1655,103800000.0
2009-07-13 08:29:00,1.1655,1.1655,1.1651,1.1653,173800000.0
2009-07-13 08:30:00,1.1653,1.16535,1.1648,1.16515,207200000.0
2009-07-13 08:31:00,1.16515,1.16515,1.165,1.165,87800000.0
2009-07-13 08:32:00,1.165,1.16515,1.165,1.1651,75000000.0
2009-07-13 08:33:00,1.1651,1.16515,1.16505,1.1651,148000000.0
2009-07-13 08:34:00,1.1651,1.1656,1.1651,1.1656,259799998.0
2009-07-13 08:35:00,1.16555,1.16575,1.16555,1.16575,238800000.0
2009-07-13 08:36:00,1.16575,1.16605,1.16575,1.166,231100001.0
2009-07-13 08:37:00,1.16595,1.16595,1.1657,1.1657,137799998.0
2009-07-13 08:38:00,1.1657,1.16575,1.1657,1.16575,34000000.0
2009-07-13 08:39:00,1.1659,1.1659,1.16565,1.16575,159400000.0
2009-07-13 08:40:00,1.16575,1.16575,1.1653,1.1655,161600000.0
2009-07-13 08:41:00,1.16555,1.16555,1.1653,1.16535,72800000.0
2009-07-13 08:42:00,1.1653,1.16535,1.1653,1.16535,22400000.0
2009-07-13 08:43:00,1.1653,1.16555,1.16525,1.16545,125000000.0
2009-07-13 08:44:00,1.1655,1.16595,1.1655,1.16595,208400000.0
2009-07-13 08:45:00,1.16595,1.1661,1.1657,1.166,230000003.0
2009-07-13 08:46:00,1.166,1.1664,1.166,1.16625,130000000.0
2009-07-13 08:47:00,1.16625,1.1669,1.16625,1.16685,160400000.0
2009-07-13 08:48:00,1.16685,1.1669,1.16675,1.16675,109200000.0
2009-07-13 08:49:00,1.1667,1.16705,1.1666,1.1668,374999999.0
2009-07-13 08:50:00,1.1668,1.1668,1.16615,1.16615,372200000.0
2009-07-13 08:51:00,1.1662,1.1663,1.166,1.1663,175000000.0
2009-07-13 08:52:00,1.16625,1.1664,1.16605,1.16625,359200000.0
2009-07-13 08:53:00,1.16625,1.16665,1.16625,1.16655,163600000.0
2009-07-13 08:54:00,1.16655,1.16665,1.16635,1.1666,150500000.0
2009-07-13 08:55:00,1.16665,1.1667,1.16655,1.16655,104800000.0
2009-07-13 08:56:00,1.1666,1.1667,1.1665,1.1666,161000000.0
2009-07-13 08:57:00,1.1666,1.1666,1.1666,1.1666,30200000.0
2009-07-13 08:58:00,1.1666,1.1666,1.16625,1.16625,192400000.0
2009-07-13 08:59:00,1.1663,1.16665,1.1663,1.16645,209800000.0
2009-07-13 09:00:00,1.16645,1.1666,1.166,1.1663,578400001.0
2009-07-13 09:01:00,1.1663,1.1663,1.1652,1.1653,337400002.0
2009-07-13 09:02:00,1.1653,1.1656,1.16515,1.1656,174000000.0
2009-07-13 09:03:00,1.1656,1.16595,1.1655,1.1655,359400000.0
2009-07-13 09:04:00,1.1655,1.1657,1.1655,1.16565,159200000.0
2009-07-13 09:05:00,1.16565,1.16595,1.16535,1.16535,280700000.0
2009-07-13 09:06:00,1.16535,1.16595,1.16535,1.1659,258800000.0
2009-07-13 09:07:00,1.16585,1.1659,1.16525,1.16545,317000000.0
2009-07-13 09:08:00,1.16545,1.16595,1.16545,1.16565,263600000.0
2009-07-13 09:09:00,1.1657,1.16585,1.1652,1.16525,321200000.0
2009-07-13 09:10:00,1.1652,1.16525,1.16515,1.16525,80800000.0
2009-07-13 09:11:00,1.16525,1.1655,1.1651,1.16525,129400000.0
2009-07-13 09:12:00,1.16525,1.16585,1.16525,1.16575,139600000.0
2009-07-13 09:13:00,1.1657,1.16575,1.1652,1.1652,244800000.0
2009-07-13 09:14:00,1.16525,1.1654,1.1649,1.16525,264000000.0
2009-07-13 09:15:00,1.1652,1.1652,1.16425,1.1647,409800000.0
2009-07-13 09:16:00,1.16465,1.16505,1.16465,1.165,317000001.0
2009-07-13 09:17:00,1.165,1.16505,1.1648,1.1649,217600001.0
2009-07-13 09:18:00,1.16485,1.16505,1.16465,1.16495,204600000.0
2009-07-13 09:19:00,1.16495,1.16555,1.16485,1.16525,256600000.0
2009-07-13 09:20:00,1.16525,1.16525,1.1649,1.16505,159800000.0
2009-07-13 09:21:00,1.1651,1.1651,1.1646,1.16475,106000000.0
2009-07-13 09:22:00,1.16475,1.16535,1.1647,1.16525,244400000.0
2009-07-13 09:23:00,1.16525,1.1653,1.16465,1.16505,335000000.0
2009-07-13 09:24:00,1.1651,1.16515,1.16475,1.16515,321000000.0
2009-07-13 09:25:00,1.1651,1.1651,1.16475,1.16505,415600000.0
2009-07-13 09:26:00,1.16505,1.1651,1.16445,1.1645,243200000.0
2009-07-13 09:27:00,1.16445,1.16485,1.16445,1.1648,222599999.0
2009-07-13 09:28:00,1.1648,1.1649,1.1648,1.1649,71200000.0
2009-07-13 09:29:00,1.1649,1.1651,1.16485,1.16505,205200000.0
2009-07-13 09:30:00,1.1651,1.16515,1.1647,1.16475,424200002.0
2009-07-13 09:31:00,1.1648,1.16515,1.1648,1.1649,87000000.0
2009-07-13 09:32:00,1.1649,1.1651,1.1648,1.1649,196400000.0
2009-07-13 09:33:00,1.1649,1.16505,1.1648,1.165,178800000.0
2009-07-13 09:34:00,1.165,1.1654,1.165,1.16535,401000002.0
2009-07-13 09:35:00,1.1653,1.1654,1.1653,1.1653,174800001.0
2009-07-13 09:36:00,1.16525,1.1655,1.1652,1.16545,283600000.0
2009-07-13 09:37:00,1.16545,1.1655,1.16505,1.1655,489400001.0
2009-07-13 09:38:00,1.1655,1.1658,1.1654,1.16565,648600000.0
2009-07-13 09:39:00,1.1657,1.16585,1.1655,1.16555,224800000.0
2009-07-13 09:40:00,1.16555,1.16575,1.16555,1.16565,186800000.0
2009-07-13 09:41:00,1.1656,1.16595,1.16555,1.16585,428800000.0
2009-07-13 09:42:00,1.1658,1.16585,1.16565,1.1657,140600000.0
2009-07-13 09:43:00,1.1657,1.1657,1.1654,1.1655,189200000.0
2009-07-13 09:44:00,1.16555,1.16575,1.1654,1.16545,253800002.0
2009-07-13 09:45:00,1.16545,1.16545,1.16515,1.1653,517800006.0
2009-07-13 09:46:00,1.1655,1.1655,1.16515,1.16525,223200000.0
2009-07-13 09:47:00,1.1652,1.1652,1.16465,1.1648,184800000.0
2009-07-13 09:48:00,1.1648,1.1649,1.16415,1.16425,147000000.0
2009-07-13 09:49:00,1.1642,1.16425,1.1642,1.1642,70600000.0
2009-07-13 09:50:00,1.1642,1.1643,1.1642,1.16425,165799999.0
2009-07-13 09:51:00,1.16425,1.16445,1.16415,1.16415,201200000.0
2009-07-13 09:52:00,1.16425,1.16445,1.16415,1.1642,166200001.0
2009-07-13 09:53:00,1.16415,1.16435,1.1639,1.1639,278600000.0
2009-07-13 09:54:00,1.1639,1.16415,1.1639,1.16405,168000000.0
2009-07-13 09:55:00,1.16405,1.16425,1.16385,1.1639,113800000.0
2009-07-13 09:56:00,1.1639,1.16395,1.1639,1.1639,47400000.0
2009-07-13 09:57:00,1.1639,1.164,1.16365,1.16365,122400000.0
2009-07-13 09:58:00,1.16365,1.1637,1.16355,1.16355,105799999.0
2009-07-13 09:59:00,1.1635,1.16425,1.1634,1.1637,402799999.0
2009-07-13 10:00:00,1.1637,1.16375,1.16345,1.1636,115800000.0
2009-07-13 10:01:00,1.16355,1.1638,1.163,1.16325,317900001.0
2009-07-13 10:02:00,1.16325,1.1633,1.16275,1.163,491400000.0
2009-07-13 10:03:00,1.163,1.163,1.1627,1.1628,131400000.0
2009-07-13 10:04:00,1.1628,1.16315,1.1628,1.16315,84800000.0
2009-07-13 10:05:00,1.16315,1.1632,1.16305,1.16305,236800000.0
2009-07-13 10:06:00,1.16305,1.1633,1.163,1.1632,284800000.0
2009-07-13 10:07:00,1.16325,1.16355,1.16315,1.1634,276400000.0
2009-07-13 10:08:00,1.1634,1.1634,1.163,1.16305,336800000.0
2009-07-13 10:09:00,1.16305,1.16305,1.16215,1.16225,420600001.0
2009-07-13 10:10:00,1.16225,1.16285,1.1622,1.16235,404600001.0
2009-07-13 10:11:00,1.16245,1.16265,1.16235,1.1625,253000000.0
2009-07-13 10:12:00,1.1625,1.16255,1.16235,1.16245,191400000.0
2009-07-13 10:13:00,1.16245,1.16245,1.16225,1.1624,276799998.0
2009-07-13 10:14:00,1.16235,1.16255,1.16235,1.1625,115400000.0
2009-07-13 10:15:00,1.16255,1.1627,1.16235,1.16265,209400000.0
2009-07-13 10:16:00,1.16265,1.1627,1.1625,1.1626,386599999.0
2009-07-13 10:17:00,1.16255,1.1629,1.16235,1.16235,469600000.0
2009-07-13 10:18:00,1.1625,1.16265,1.1623,1.1625,463799999.0
2009-07-13 10:19:00,1.1625,1.1629,1.1625,1.16285,162200000.0
2009-07-13 10:20:00,1.1629,1.1629,1.1627,1.1628,214400000.0
2009-07-13 10:21:00,1.1628,1.16295,1.16265,1.16275,112600000.0
2009-07-13 10:22:00,1.16275,1.1633,1.16275,1.16325,236800000.0
2009-07-13 10:23:00,1.16325,1.16325,1.16265,1.16285,384200000.0
2009-07-13 10:24:00,1.16285,1.1633,1.16285,1.1632,261600000.0
2009-07-13 10:25:00,1.1632,1.16345,1.1627,1.1627,324400001.0
2009-07-13 10:26:00,1.1627,1.16285,1.16235,1.16245,389399998.0
2009-07-13 10:27:00,1.1625,1.163,1.1625,1.163,236400000.0
2009-07-13 10:28:00,1.163,1.1631,1.1629,1.1629,164200000.0
2009-07-13 10:29:00,1.1629,1.1629,1.16275,1.1628,113000000.0
2009-07-13 10:30:00,1.16285,1.1633,1.16285,1.16325,184200000.0
2009-07-13 10:31:00,1.16325,1.1635,1.1631,1.1634,156200000.0
2009-07-13 10:32:00,1.1634,1.1635,1.1631,1.16315,229400000.0
2009-07-13 10:33:00,1.16315,1.1634,1.1624,1.1625,468200000.0
2009-07-13 10:34:00,1.1624,1.163,1.1623,1.163,240799999.0
2009-07-13 10:35:00,1.163,1.163,1.16225,1.16255,418800000.0
2009-07-13 10:36:00,1.16255,1.1629,1.1624,1.16285,294800000.0
2009-07-13 10:37:00,1.1629,1.16305,1.16245,1.16295,285200000.0
2009-07-13 10:38:00,1.16265,1.1632,1.16265,1.16315,331000000.0
2009-07-13 10:39:00,1.16315,1.16315,1.1628,1.1628,187600000.0
2009-07-13 10:40:00,1.16275,1.1631,1.1627,1.16305,189800000.0
2009-07-13 10:41:00,1.16305,1.16315,1.16285,1.16315,265200000.0
2009-07-13 10:42:00,1.16315,1.16315,1.16295,1.16295,319200000.0
2009-07-13 10:43:00,1.1629,1.1631,1.16275,1.163,315800000.0
2009-07-13 10:44:00,1.16295,1.1633,1.16285,1.1633,263200000.0
2009-07-13 10:45:00,1.1633,1.1635,1.1631,1.16325,237800000.0
2009-07-13 10:46:00,1.1633,1.1636,1.1633,1.1636,139600000.0
2009-07-13 10:47:00,1.1635,1.1639,1.1635,1.1638,359999999.0
2009-07-13 10:48:00,1.16375,1.16385,1.1635,1.1636,274600000.0
2009-07-13 10:49:00,1.1636,1.1639,1.1636,1.1639,161600000.0
2009-07-13 10:50:00,1.1639,1.1642,1.1639,1.164,203600000.0
2009-07-13 10:51:00,1.164,1.1642,1.1637,1.1637,208200000.0
2009-07-13 10:52:00,1.16375,1.16375,1.1635,1.16365,162000000.0
2009-07-13 10:53:00,1.16375,1.16375,1.1636,1.16365,601800000.0
2009-07-13 10:54:00,1.16365,1.1638,1.16365,1.1637,61000000.0
2009-07-13 10:55:00,1.16365,1.16405,1.16365,1.16395,117400000.0
2009-07-13 10:56:00,1.16395,1.164,1.1638,1.16395,92200000.0
2009-07-13 10:57:00,1.164,1.16435,1.164,1.16435,90200000.0
2009-07-13 10:58:00,1.16435,1.16445,1.16415,1.1643,173200000.0
2009-07-13 10:59:00,1.1642,1.1645,1.164,1.16425,238200000.0
2009-07-13 11:00:00,1.16405,1.16425,1.16375,1.16375,193000000.0
2009-07-13 11:01:00,1.16375,1.16415,1.16375,1.1641,182200000.0
2009-07-13 11:02:00,1.16415,1.16435,1.1636,1.1638,322600000.0
2009-07-13 11:03:00,1.16385,1.16385,1.1636,1.1637,127800000.0
2009-07-13 11:04:00,1.1637,1.16425,1.1637,1.16425,232800000.0
2009-07-13 11:05:00,1.16425,1.16445,1.16395,1.16415,285800000.0
2009-07-13 11:06:00,1.1641,1.16445,1.164,1.1644,121400000.0
2009-07-13 11:07:00,1.16445,1.16485,1.1643,1.16445,251400000.0
2009-07-13 11:08:00,1.1645,1.1649,1.16445,1.1648,323400000.0
2009-07-13 11:09:00,1.1648,1.16505,1.16455,1.1648,393200000.0
2009-07-13 11:10:00,1.16475,1.1648,1.16405,1.16415,204000000.0
2009-07-13 11:11:00,1.1642,1.1642,1.16375,1.16385,180600000.0
2009-07-13 11:12:00,1.1639,1.16485,1.1639,1.1648,219200000.0
2009-07-13 11:13:00,1.1648,1.16485,1.1648,1.16485,36400000.0
2009-07-13 11:14:00,1.16475,1.16475,1.16395,1.1641,113200000.0
2009-07-13 11:15:00,1.1641,1.16415,1.1639,1.1639,89800000.0
2009-07-13 11:16:00,1.1639,1.1642,1.16385,1.16415,190800000.0
2009-07-13 11:17:00,1.16415,1.1642,1.16385,1.16385,90400000.0
2009-07-13 11:18:00,1.16385,1.1639,1.1637,1.1639,54400000.0
2009-07-13 11:19:00,1.1637,1.1639,1.1637,1.1639,5600000.0
2009-07-13 11:20:00,1.1637,1.1637,1.1633,1.1633,136400000.0
2009-07-13 11:21:00,1.1632,1.1634,1.16315,1.1634,127200000.0
2009-07-13 11:22:00,1.1634,1.1635,1.16335,1.1634,165800000.0
2009-07-13 11:23:00,1.1634,1.1635,1.16325,1.16345,78200000.0
2009-07-13 11:24:00,1.1635,1.1639,1.1635,1.16355,284400000.0
2009-07-13 11:25:00,1.1635,1.1636,1.1634,1.1636,141800000.0
2009-07-13 11:26:00,1.1635,1.1637,1.1635,1.16365,111000000.0
2009-07-13 11:27:00,1.16365,1.16425,1.16355,1.16425,372400000.0
2009-07-13 11:28:00,1.16415,1.16425,1.164,1.16405,128200000.0
2009-07-13 11:29:00,1.16405,1.1641,1.164,1.164,97200000.0
2009-07-13 11:30:00,1.16375,1.16395,1.1636,1.16365,274599999.0
2009-07-13 11:31:00,1.16365,1.16375,1.16365,1.16375,195800000.0
2009-07-13 11:32:00,1.16375,1.16375,1.1636,1.16365,138000000.0
2009-07-13 11:33:00,1.16365,1.16365,1.16355,1.16365,107800000.0
2009-07-13 11:34:00,1.16365,1.1644,1.16365,1.1642,128000000.0
2009-07-13 11:35:00,1.1642,1.1642,1.1639,1.164,255600001.0
2009-07-13 11:36:00,1.164,1.164,1.1636,1.16385,224400000.0
2009-07-13 11:37:00,1.16385,1.16415,1.16385,1.16415,207600000.0
2009-07-13 11:38:00,1.16425,1.16455,1.1642,1.16435,295200000.0
2009-07-13 11:39:00,1.16435,1.1644,1.1642,1.1643,220600000.0
2009-07-13 11:40:00,1.1643,1.1644,1.16395,1.16405,196200001.0
2009-07-13 11:41:00,1.16405,1.1643,1.16395,1.16415,255000002.0
2009-07-13 11:42:00,1.16415,1.1642,1.16405,1.1642,325600000.0
2009-07-13 11:43:00,1.1642,1.1644,1.1642,1.1642,205000000.0
2009-07-13 11:44:00,1.16415,1.16435,1.16405,1.1641,134400000.0
2009-07-13 11:45:00,1.16405,1.16405,1.164,1.16405,91000000.0
2009-07-13 11:46:00,1.16405,1.16435,1.16395,1.16435,223800002.0
2009-07-13 11:47:00,1.16435,1.16435,1.1641,1.1641,149599999.0
2009-07-13 11:48:00,1.16405,1.16415,1.16395,1.164,341999997.0
2009-07-13 11:49:00,1.16405,1.1643,1.164,1.16415,112400000.0
2009-07-13 11:50:00,1.16415,1.16445,1.1641,1.1641,158600000.0
2009-07-13 11:51:00,1.1641,1.16445,1.1641,1.1642,126800001.0
2009-07-13 11:52:00,1.1642,1.16445,1.1642,1.16445,148200000.0
2009-07-13 11:53:00,1.16445,1.1648,1.1644,1.1648,405600000.0
2009-07-13 11:54:00,1.1648,1.16495,1.1646,1.1648,329400000.0
2009-07-13 11:55:00,1.1648,1.1648,1.1646,1.16465,193600000.0
2009-07-13 11:56:00,1.16465,1.16465,1.16415,1.1642,183400001.0
2009-07-13 11:57:00,1.1642,1.1645,1.164,1.1643,204400000.0
2009-07-13 11:58:00,1.1643,1.1643,1.16415,1.16415,81200000.0
2009-07-13 11:59:00,1.1641,1.16425,1.16395,1.1641,283799999.0
2009-07-13 12:00:00,1.1641,1.16425,1.164,1.16425,324199999.0
2009-07-13 12:01:00,1.1642,1.1644,1.164,1.1643,463000001.0
2009-07-13 12:02:00,1.16435,1.1644,1.16425,1.16435,182800000.0
2009-07-13 12:03:00,1.1644,1.1649,1.1644,1.1649,129200000.0
2009-07-13 12:04:00,1.16485,1.16485,1.1642,1.16425,166000000.0
2009-07-13 12:05:00,1.1642,1.1642,1.16365,1.16405,459799998.0
2009-07-13 12:06:00,1.1641,1.16455,1.16395,1.1642,282400000.0
2009-07-13 12:07:00,1.1642,1.16445,1.1642,1.16445,416800001.0
2009-07-13 12:08:00,1.16445,1.16445,1.16425,1.16425,43400000.0
2009-07-13 12:09:00,1.1643,1.16445,1.1642,1.16425,166799999.0
2009-07-13 12:10:00,1.1642,1.1643,1.1642,1.16425,30600000.0
2009-07-13 12:11:00,1.16425,1.16425,1.1638,1.1638,116000000.0
2009-07-13 12:12:00,1.1638,1.1638,1.16355,1.16355,61000000.0
2009-07-13 12:13:00,1.1635,1.1637,1.1632,1.1632,367600000.0
2009-07-13 12:14:00,1.1632,1.1637,1.1632,1.1637,247800000.0
2009-07-13 12:15:00,1.1637,1.16405,1.1636,1.164,219800001.0
2009-07-13 12:16:00,1.164,1.16405,1.16355,1.16385,316599997.0
2009-07-13 12:17:00,1.16385,1.16385,1.16335,1.1635,264400000.0
2009-07-13 12:18:00,1.1635,1.16365,1.16345,1.16355,230199999.0
2009-07-13 12:19:00,1.16355,1.16355,1.1635,1.16355,88000000.0
2009-07-13 12:20:00,1.1635,1.1635,1.1634,1.1634,92800000.0
2009-07-13 12:21:00,1.1634,1.1634,1.1633,1.1633,19600000.0
2009-07-13 12:22:00,1.1633,1.1636,1.16325,1.1635,130600000.0
2009-07-13 12:23:00,1.1636,1.1636,1.1635,1.1635,25200000.0
2009-07-13 12:24:00,1.16365,1.16365,1.1629,1.163,329200000.0
2009-07-13 12:25:00,1.163,1.163,1.1629,1.163,295800000.0
2009-07-13 12:26:00,1.163,1.16315,1.163,1.1631,86800000.0
2009-07-13 12:27:00,1.1631,1.16315,1.16295,1.1631,330199999.0
2009-07-13 12:28:00,1.16305,1.1637,1.16305,1.1636,204600000.0
2009-07-13 12:29:00,1.1636,1.1636,1.16345,1.16345,81800000.0
2009-07-13 12:30:00,1.1635,1.1635,1.16325,1.16325,35200000.0
2009-07-13 12:31:00,1.16325,1.16325,1.1629,1.16295,160200000.0
2009-07-13 12:32:00,1.16295,1.163,1.16285,1.1629,90200000.0
2009-07-13 12:33:00,1.1629,1.1629,1.16265,1.16275,90400000.0
2009-07-13 12:34:00,1.1628,1.16305,1.16275,1.163,79600000.0
2009-07-13 12:35:00,1.163,1.1631,1.163,1.163,74800000.0
2009-07-13 12:36:00,1.16295,1.16295,1.16295,1.16295,6400000.0
2009-07-13 12:37:00,1.1628,1.1629,1.16245,1.16245,164400000.0
2009-07-13 12:38:00,1.1624,1.16245,1.16205,1.1621,392800000.0
2009-07-13 12:39:00,1.16205,1.16205,1.1614,1.16185,387450000.0
2009-07-13 12:40:00,1.1618,1.16215,1.1618,1.1619,174200000.0
2009-07-13 12:41:00,1.16185,1.1621,1.16135,1.1614,137600000.0
2009-07-13 12:42:00,1.16145,1.16145,1.1611,1.16135,213200000.0
2009-07-13 12:43:00,1.16135,1.16135,1.16115,1.16115,184200001.0
2009-07-13 12:44:00,1.16125,1.16185,1.16125,1.16155,362600000.0
2009-07-13 12:45:00,1.1615,1.16175,1.1614,1.16165,463400001.0
2009-07-13 12:46:00,1.1616,1.16175,1.16115,1.16115,563400000.0
2009-07-13 12:47:00,1.16115,1.16115,1.16075,1.161,268599999.0
2009-07-13 12:48:00,1.161,1.1613,1.161,1.1612,156600000.0
2009-07-13 12:49:00,1.1612,1.1615,1.1612,1.1615,312000000.0
2009-07-13 12:50:00,1.1615,1.16195,1.1615,1.1618,371000001.0
2009-07-13 12:51:00,1.1618,1.1618,1.1615,1.1615,117000000.0
2009-07-13 12:52:00,1.1615,1.1616,1.16145,1.1615,140000000.0
2009-07-13 12:53:00,1.1615,1.1617,1.16125,1.1614,232000000.0
2009-07-13 12:54:00,1.1613,1.1614,1.1611,1.1613,296600000.0
2009-07-13 12:55:00,1.16125,1.1618,1.16125,1.1616,158800000.0
2009-07-13 12:56:00,1.16155,1.1616,1.1615,1.1616,126400000.0
2009-07-13 12:57:00,1.16155,1.162,1.16155,1.16195,49200000.0
2009-07-13 12:58:00,1.16205,1.1624,1.16205,1.1622,341000000.0
2009-07-13 12:59:00,1.1621,1.16235,1.16195,1.16235,257400000.0
2009-07-13 13:00:00,1.16235,1.16235,1.16205,1.1621,77600000.0
2009-07-13 13:01:00,1.16205,1.1622,1.162,1.16205,59400000.0
2009-07-13 13:02:00,1.162,1.1621,1.16195,1.1621,65600000.0
2009-07-13 13:03:00,1.1621,1.1626,1.1621,1.16245,226200000.0
2009-07-13 13:04:00,1.1624,1.1628,1.16235,1.1627,115200000.0
2009-07-13 13:05:00,1.1627,1.16285,1.16265,1.1627,154200000.0
2009-07-13 13:06:00,1.1627,1.16275,1.16265,1.1627,92400000.0
2009-07-13 13:07:00,1.16265,1.1627,1.1624,1.16265,98000000.0
2009-07-13 13:08:00,1.1627,1.163,1.1627,1.163,114200000.0
2009-07-13 13:09:00,1.163,1.1632,1.1626,1.16275,125300000.0
2009-07-13 13:10:00,1.1629,1.163,1.1628,1.16285,145000000.0
2009-07-13 13:11:00,1.16285,1.163,1.16275,1.163,118400000.0
2009-07-13 13:12:00,1.163,1.1634,1.16285,1.1633,161400000.0
2009-07-13 13:13:00,1.16325,1.16385,1.16315,1.16355,164800000.0
2009-07-13 13:14:00,1.16355,1.16355,1.16305,1.16305,238600000.0
2009-07-13 13:15:00,1.16305,1.1636,1.16305,1.16355,192200000.0
2009-07-13 13:16:00,1.16365,1.164,1.16365,1.1639,366000001.0
2009-07-13 13:17:00,1.1639,1.1639,1.1632,1.16345,288200000.0
2009-07-13 13:18:00,1.1632,1.1634,1.16295,1.16335,120600000.0
2009-07-13 13:19:00,1.1634,1.1634,1.1627,1.1627,95000000.0
2009-07-13 13:20:00,1.1628,1.1628,1.16235,1.16245,178400000.0
2009-07-13 13:21:00,1.1624,1.16245,1.1623,1.1624,77400000.0
2009-07-13 13:22:00,1.16245,1.16285,1.16225,1.1628,147600000.0
2009-07-13 13:23:00,1.16285,1.1634,1.16285,1.16325,169000000.0
2009-07-13 13:24:00,1.1632,1.1632,1.16235,1.16235,240800000.0
2009-07-13 13:25:00,1.16235,1.16255,1.16215,1.1623,118000000.0
2009-07-13 13:26:00,1.1623,1.1623,1.16225,1.1623,28800000.0
2009-07-13 13:27:00,1.1623,1.1625,1.1623,1.1625,82800000.0
2009-07-13 13:28:00,1.1625,1.1633,1.1625,1.16305,130400000.0
2009-07-13 13:29:00,1.163,1.16365,1.163,1.16365,124200000.0
2009-07-13 13:30:00,1.16355,1.16355,1.16315,1.16315,287600000.0
2009-07-13 13:31:00,1.16315,1.16315,1.1626,1.16295,192000000.0
2009-07-13 13:32:00,1.1629,1.1631,1.1629,1.1631,156200000.0
2009-07-13 13:33:00,1.1631,1.16365,1.1631,1.16325,193200000.0
2009-07-13 13:34:00,1.16325,1.16355,1.1629,1.1635,440600000.0
2009-07-13 13:35:00,1.1635,1.1635,1.16305,1.16305,174600000.0
2009-07-13 13:36:00,1.16305,1.1633,1.1626,1.16325,241000000.0
2009-07-13 13:37:00,1.16315,1.16355,1.1631,1.1633,215200000.0
2009-07-13 13:38:00,1.1633,1.1634,1.1627,1.16275,199400000.0
2009-07-13 13:39:00,1.16275,1.16315,1.16275,1.16305,183400000.0
2009-07-13 13:40:00,1.1631,1.1631,1.16275,1.16285,50600000.0
2009-07-13 13:41:00,1.1628,1.1628,1.162,1.16225,308799998.0
2009-07-13 13:42:00,1.1623,1.16315,1.1623,1.16315,167400000.0
2009-07-13 13:43:00,1.16315,1.16315,1.16275,1.1628,308400001.0
2009-07-13 13:44:00,1.16275,1.16305,1.16275,1.1629,151400000.0
2009-07-13 13:45:00,1.16285,1.16295,1.1624,1.16245,223399999.0
2009-07-13 13:46:00,1.16245,1.1625,1.16235,1.16245,208400003.0
2009-07-13 13:47:00,1.16245,1.1625,1.1623,1.16235,119400000.0
2009-07-13 13:48:00,1.16235,1.16235,1.16185,1.1619,527800010.0
2009-07-13 13:49:00,1.1619,1.16195,1.1618,1.16185,447000002.0
2009-07-13 13:50:00,1.1619,1.16205,1.16185,1.16205,178400000.0
2009-07-13 13:51:00,1.16205,1.1624,1.16205,1.1624,170200001.0
2009-07-13 13:52:00,1.1622,1.16275,1.1622,1.16255,317599999.0
2009-07-13 13:53:00,1.1626,1.1631,1.1626,1.1628,245600000.0
2009-07-13 13:54:00,1.1628,1.16315,1.16275,1.16295,521400007.0
2009-07-13 13:55:00,1.16295,1.16315,1.1626,1.163,383400001.0
2009-07-13 13:56:00,1.163,1.1631,1.1628,1.163,303200001.0
2009-07-13 13:57:00,1.163,1.16315,1.1628,1.1628,164600000.0
2009-07-13 13:58:00,1.1628,1.1631,1.1628,1.163,147800000.0
2009-07-13 13:59:00,1.163,1.16305,1.16255,1.163,245600001.0
2009-07-13 14:00:00,1.163,1.1638,1.1629,1.16315,416000001.0
2009-07-13 14:01:00,1.1631,1.1631,1.1625,1.16265,419800001.0
2009-07-13 14:02:00,1.16265,1.16325,1.16265,1.1631,266600000.0
2009-07-13 14:03:00,1.1632,1.1634,1.1632,1.1633,151100000.0
2009-07-13 14:04:00,1.1633,1.1634,1.16325,1.1633,73600000.0
2009-07-13 14:05:00,1.1633,1.1633,1.16325,1.1633,89400000.0
2009-07-13 14:06:00,1.1633,1.1633,1.1621,1.16225,523799998.0
2009-07-13 14:07:00,1.16225,1.16235,1.16205,1.1621,395600000.0
2009-07-13 14:08:00,1.1621,1.16225,1.1621,1.1622,307200000.0
2009-07-13 14:09:00,1.1622,1.1622,1.1617,1.16185,547000002.0
2009-07-13 14:10:00,1.1618,1.162,1.16165,1.16175,407399999.0
2009-07-13 14:11:00,1.1617,1.1619,1.1617,1.16175,318999999.0
2009-07-13 14:12:00,1.16175,1.16175,1.1617,1.16175,480200004.0
2009-07-13 14:13:00,1.16175,1.16205,1.16165,1.16175,603999996.0
2009-07-13 14:14:00,1.16185,1.16205,1.16165,1.16185,685600008.0
2009-07-13 14:15:00,1.16195,1.16195,1.1616,1.1616,669600000.0
2009-07-13 14:16:00,1.16165,1.1618,1.1615,1.16175,164599999.0
2009-07-13 14:17:00,1.1618,1.16215,1.1616,1.16205,420599997.0
2009-07-13 14:18:00,1.162,1.1635,1.16155,1.16325,674600001.0
2009-07-13 14:19:00,1.16335,1.16335,1.16265,1.16265,275500000.0
2009-07-13 14:20:00,1.1627,1.1627,1.16195,1.16195,390999998.0
2009-07-13 14:21:00,1.16195,1.1623,1.1619,1.1622,537299999.0
2009-07-13 14:22:00,1.1623,1.1626,1.1623,1.1625,80000000.0
2009-07-13 14:23:00,1.1625,1.1626,1.16205,1.1625,204700000.0
2009-07-13 14:24:00,1.1625,1.1625,1.1622,1.1622,387000002.0
2009-07-13 14:25:00,1.1622,1.1622,1.162,1.1622,461949998.0
2009-07-13 14:26:00,1.1622,1.1622,1.1619,1.162,560800000.0
2009-07-13 14:27:00,1.162,1.16205,1.1618,1.1619,322600004.0
2009-07-13 14:28:00,1.1619,1.1619,1.16155,1.1617,224900000.0
2009-07-13 14:29:00,1.1618,1.1618,1.16135,1.1614,496000001.0
2009-07-13 14:30:00,1.1614,1.1614,1.16075,1.16075,391400000.0
2009-07-13 14:31:00,1.16075,1.16095,1.1604,1.1608,418599998.0
2009-07-13 14:32:00,1.1608,1.161,1.1606,1.161,322399999.0
2009-07-13 14:33:00,1.161,1.16125,1.1609,1.1611,562099993.0
2009-07-13 14:34:00,1.1611,1.16125,1.16105,1.1611,413000002.0
2009-07-13 14:35:00,1.1611,1.1615,1.16075,1.1614,587400001.0
2009-07-13 14:36:00,1.16135,1.16135,1.1605,1.16055,453800000.0
2009-07-13 14:37:00,1.1606,1.1607,1.16005,1.1601,393000000.0
2009-07-13 14:38:00,1.1601,1.1603,1.16,1.16005,567600002.0
2009-07-13 14:39:00,1.1604,1.16055,1.16015,1.16015,367999995.0
2009-07-13 14:40:00,1.16015,1.1607,1.16015,1.1605,376400000.0
2009-07-13 14:41:00,1.1605,1.1605,1.1601,1.16025,464500000.0
2009-07-13 14:42:00,1.1602,1.1603,1.16,1.1602,434200001.0
2009-07-13 14:43:00,1.1602,1.16035,1.16015,1.1603,219200001.0
2009-07-13 14:44:00,1.1603,1.16045,1.16005,1.1601,370500000.0
2009-07-13 14:45:00,1.1601,1.1603,1.16005,1.16005,425999997.0
2009-07-13 14:46:00,1.1601,1.16025,1.15995,1.16025,209999999.0
2009-07-13 14:47:00,1.1603,1.16095,1.16005,1.16095,414500000.0
2009-07-13 14:48:00,1.16085,1.16115,1.16065,1.1609,342800000.0
2009-07-13 14:49:00,1.1609,1.1611,1.16085,1.1611,191200000.0
2009-07-13 14:50:00,1.1611,1.16175,1.16105,1.1616,364999999.0
2009-07-13 14:51:00,1.1617,1.16175,1.1612,1.1613,471800000.0
2009-07-13 14:52:00,1.1613,1.1615,1.1612,1.16135,396600000.0
2009-07-13 14:53:00,1.1614,1.1617,1.16125,1.1616,265200000.0
2009-07-13 14:54:00,1.1616,1.1616,1.16115,1.16135,542100002.0
2009-07-13 14:55:00,1.16135,1.16155,1.16125,1.16125,172200000.0
2009-07-13 14:56:00,1.16125,1.1613,1.16045,1.16055,458200000.0
2009-07-13 14:57:00,1.16065,1.16085,1.1604,1.16045,181800000.0
2009-07-13 14:58:00,1.16045,1.1608,1.1604,1.1606,557900000.0
2009-07-13 14:59:00,1.16055,1.16065,1.16045,1.16055,267800001.0
2009-07-13 15:00:00,1.16055,1.1612,1.16035,1.16115,697599999.0
2009-07-13 15:01:00,1.1612,1.16145,1.1611,1.1611,419900001.0
2009-07-13 15:02:00,1.1611,1.16135,1.1611,1.1613,570800002.0
2009-07-13 15:03:00,1.1613,1.1614,1.16125,1.16125,275800000.0
2009-07-13 15:04:00,1.16125,1.16135,1.1611,1.1611,274800001.0
2009-07-13 15:05:00,1.1611,1.16135,1.1611,1.1612,250400000.0
2009-07-13 15:06:00,1.1612,1.1624,1.1612,1.1623,296000000.0
2009-07-13 15:07:00,1.1623,1.1623,1.16195,1.162,332200001.0
2009-07-13 15:08:00,1.162,1.1621,1.1614,1.1615,829799999.0
2009-07-13 15:09:00,1.1615,1.1617,1.1614,1.16145,530600000.0
2009-07-13 15:10:00,1.1615,1.1617,1.16115,1.1615,434299999.0
2009-07-13 15:11:00,1.1615,1.1623,1.1615,1.16225,706900000.0
2009-07-13 15:12:00,1.16225,1.16245,1.16175,1.1619,428000000.0
2009-07-13 15:13:00,1.1619,1.16195,1.1618,1.1618,255600000.0
2009-07-13 15:14:00,1.1618,1.16195,1.1618,1.1618,526000000.0
2009-07-13 15:15:00,1.1618,1.1618,1.16135,1.16135,277999998.0
2009-07-13 15:16:00,1.16135,1.16145,1.16125,1.1614,250599999.0
2009-07-13 15:17:00,1.1614,1.1614,1.16115,1.1612,382600000.0
2009-07-13 15:18:00,1.16125,1.1615,1.16115,1.1613,310200000.0
2009-07-13 15:19:00,1.1613,1.1614,1.16125,1.1614,170200001.0
2009-07-13 15:20:00,1.1614,1.1615,1.1614,1.1614,300000002.0
2009-07-13 15:21:00,1.1614,1.1618,1.16135,1.1616,703200000.0
2009-07-13 15:22:00,1.1616,1.1621,1.1616,1.162,516400006.0
2009-07-13 15:23:00,1.162,1.1622,1.16185,1.1619,307800000.0
2009-07-13 15:24:00,1.1619,1.16195,1.1616,1.1618,129000000.0
2009-07-13 15:25:00,1.1618,1.1618,1.1611,1.1611,498000004.0
2009-07-13 15:26:00,1.1611,1.1616,1.16105,1.16135,470600000.0
2009-07-13 15:27:00,1.16135,1.16145,1.1611,1.1613,324999999.0
2009-07-13 15:28:00,1.16125,1.1614,1.1611,1.16135,188000000.0
2009-07-13 15:29:00,1.16135,1.162,1.16135,1.16195,619399996.0
2009-07-13 15:30:00,1.16195,1.16205,1.16115,1.16145,954400001.0
2009-07-13 15:31:00,1.1615,1.1618,1.16125,1.16125,710799998.0
2009-07-13 15:32:00,1.16125,1.16135,1.16085,1.16125,710200002.0
2009-07-13 15:33:00,1.16135,1.16155,1.161,1.16115,388600001.0
2009-07-13 15:34:00,1.16115,1.1615,1.16085,1.16085,632000000.0
2009-07-13 15:35:00,1.1609,1.16135,1.1606,1.1606,764000000.0
2009-07-13 15:36:00,1.1606,1.1607,1.15965,1.1597,1143999996.0
2009-07-13 15:37:00,1.15975,1.16015,1.15955,1.16015,826399996.0
2009-07-13 15:38:00,1.1601,1.161,1.16005,1.161,473299998.0
2009-07-13 15:39:00,1.161,1.16175,1.1607,1.16125,913800005.0
2009-07-13 15:40:00,1.1614,1.16265,1.1612,1.16265,987800001.0
2009-07-13 15:41:00,1.16265,1.16325,1.16245,1.16265,965600002.0
2009-07-13 15:42:00,1.1626,1.1627,1.1621,1.16225,944400000.0
2009-07-13 15:43:00,1.16225,1.16225,1.16165,1.1622,1094399998.0
2009-07-13 15:44:00,1.16225,1.16245,1.1615,1.16205,961800005.0
2009-07-13 15:45:00,1.162,1.16225,1.16165,1.1621,963200002.0
2009-07-13 15:46:00,1.1621,1.16245,1.16185,1.1624,780400006.0
2009-07-13 15:47:00,1.16245,1.16275,1.1619,1.16215,1014799997.0
2009-07-13 15:48:00,1.16215,1.1627,1.16215,1.1626,365000001.0
2009-07-13 15:49:00,1.16275,1.1632,1.16245,1.16275,794800004.0
2009-07-13 15:50:00,1.16275,1.16325,1.1627,1.16325,801600004.0
2009-07-13 15:51:00,1.16325,1.16325,1.1628,1.16285,1080399998.0
2009-07-13 15:52:00,1.16285,1.16325,1.1623,1.16315,700600002.0
2009-07-13 15:53:00,1.1632,1.1634,1.1631,1.1634,350000000.0
2009-07-13 15:54:00,1.1634,1.1643,1.1634,1.16395,677399999.0
2009-07-13 15:55:00,1.164,1.1645,1.16385,1.16425,1126799997.0
2009-07-13 15:56:00,1.16425,1.16445,1.164,1.1642,1117000007.0
2009-07-13 15:57:00,1.1643,1.16435,1.16405,1.1641,1132600000.0
2009-07-13 15:58:00,1.1639,1.16435,1.1639,1.1642,465299999.0
2009-07-13 15:59:00,1.1642,1.165,1.16415,1.165,624000002.0
2009-07-13 16:00:00,1.165,1.165,1.16415,1.16455,1670099997.0
2009-07-13 16:01:00,1.16455,1.165,1.16435,1.165,785700000.0
2009-07-13 16:02:00,1.165,1.16525,1.16445,1.16455,850200000.0
2009-07-13 16:03:00,1.1646,1.16475,1.16455,1.1646,757199999.0
2009-07-13 16:04:00,1.1646,1.16535,1.1646,1.1652,404300000.0
2009-07-13 16:05:00,1.16525,1.16535,1.1647,1.1649,469500000.0
2009-07-13 16:06:00,1.16485,1.16485,1.16445,1.16465,836000006.0
2009-07-13 16:07:00,1.16465,1.1652,1.1645,1.16505,735600004.0
2009-07-13 16:08:00,1.1652,1.1658,1.16505,1.1654,698600005.0
2009-07-13 16:09:00,1.16535,1.1657,1.1647,1.16565,852600000.0
2009-07-13 16:10:00,1.16575,1.16585,1.1653,1.1656,750599995.0
2009-07-13 16:11:00,1.1657,1.16585,1.1643,1.1643,884200004.0
2009-07-13 16:12:00,1.1643,1.16475,1.1643,1.1643,1492000000.0
2009-07-13 16:13:00,1.1643,1.1649,1.1642,1.16475,802799998.0
2009-07-13 16:14:00,1.16475,1.1649,1.16415,1.1647,814200003.0
2009-07-13 16:15:00,1.1647,1.1647,1.164,1.164,779199998.0
2009-07-13 16:16:00,1.16405,1.16445,1.164,1.16445,598800005.0
2009-07-13 16:17:00,1.16445,1.1648,1.16435,1.1645,961600005.0
2009-07-13 16:18:00,1.1645,1.1645,1.1639,1.1639,827000006.0
2009-07-13 16:19:00,1.1639,1.1644,1.1639,1.16435,415399999.0
2009-07-13 16:20:00,1.1643,1.1647,1.16425,1.1645,482000005.0
2009-07-13 16:21:00,1.1645,1.1647,1.16445,1.1647,955399998.0
2009-07-13 16:22:00,1.1647,1.16475,1.16445,1.16445,941599997.0
2009-07-13 16:23:00,1.16445,1.1648,1.16445,1.1645,321600001.0
2009-07-13 16:24:00,1.1645,1.16505,1.1644,1.1644,551400003.0
2009-07-13 16:25:00,1.1645,1.16465,1.16385,1.16385,323700001.0
2009-07-13 16:26:00,1.16395,1.1641,1.16335,1.1634,817599998.0
2009-07-13 16:27:00,1.1634,1.1636,1.16315,1.1634,843800000.0
2009-07-13 16:28:00,1.1634,1.1636,1.16305,1.16335,651000001.0
2009-07-13 16:29:00,1.16335,1.16345,1.16315,1.16315,533200002.0
2009-07-13 16:30:00,1.16315,1.16315,1.16215,1.16255,665400001.0
2009-07-13 16:31:00,1.16255,1.16255,1.1621,1.16215,309600000.0
2009-07-13 16:32:00,1.16215,1.16215,1.1615,1.16185,494400003.0
2009-07-13 16:33:00,1.1619,1.16195,1.16165,1.16195,320000000.0
2009-07-13 16:34:00,1.162,1.162,1.1616,1.1616,503600002.0
2009-07-13 16:35:00,1.16145,1.1622,1.16145,1.16215,291400002.0
2009-07-13 16:36:00,1.16215,1.16215,1.16185,1.16185,486399999.0
2009-07-13 16:37:00,1.1619,1.16235,1.1618,1.162,623800006.0
2009-07-13 16:38:00,1.162,1.16225,1.1617,1.1618,1166600008.0
2009-07-13 16:39:00,1.1618,1.16225,1.16145,1.16225,817600001.0
2009-07-13 16:40:00,1.16225,1.16235,1.1618,1.16225,348000000.0
2009-07-13 16:41:00,1.16225,1.1623,1.1618,1.162,262400000.0
2009-07-13 16:42:00,1.162,1.1623,1.1617,1.1621,531500003.0
2009-07-13 16:43:00,1.1622,1.1624,1.1621,1.16235,368600001.0
2009-07-13 16:44:00,1.16235,1.16265,1.1622,1.16265,428600003.0
2009-07-13 16:45:00,1.16265,1.16265,1.162,1.1622,523199997.0
2009-07-13 16:46:00,1.1622,1.1626,1.16205,1.1621,319300000.0
2009-07-13 16:47:00,1.1621,1.1626,1.16205,1.1626,139600000.0
2009-07-13 16:48:00,1.1625,1.1626,1.1623,1.1623,152000000.0
2009-07-13 16:49:00,1.1623,1.1623,1.16165,1.16185,308200000.0
2009-07-13 16:50:00,1.1618,1.16195,1.1617,1.1618,366200000.0
2009-07-13 16:51:00,1.16175,1.1619,1.1617,1.1619,130600000.0
2009-07-13 16:52:00,1.16185,1.1619,1.1617,1.1619,160600000.0
2009-07-13 16:53:00,1.1619,1.1619,1.16175,1.16185,68200000.0
2009-07-13 16:54:00,1.1618,1.1618,1.16125,1.16135,272800000.0
2009-07-13 16:55:00,1.16135,1.16145,1.1604,1.1608,902700000.0
2009-07-13 16:56:00,1.1608,1.1609,1.1604,1.1608,1151200001.0
2009-07-13 16:57:00,1.16085,1.1611,1.1608,1.16095,1001800002.0
2009-07-13 16:58:00,1.161,1.16125,1.1609,1.16105,896599998.0
2009-07-13 16:59:00,1.16105,1.16135,1.1604,1.1608,1057800000.0
2009-07-13 17:00:00,1.1608,1.1614,1.1604,1.1611,1296600002.0
2009-07-13 17:01:00,1.16115,1.16145,1.16105,1.1612,888599999.0
2009-07-13 17:02:00,1.1612,1.1614,1.1611,1.16135,466600000.0
2009-07-13 17:03:00,1.1614,1.16145,1.16095,1.16135,532399999.0
2009-07-13 17:04:00,1.1614,1.1616,1.1612,1.1616,260400005.0
2009-07-13 17:05:00,1.16165,1.16165,1.16115,1.1615,649399998.0
2009-07-13 17:06:00,1.1615,1.16165,1.1612,1.16125,447400002.0
2009-07-13 17:07:00,1.16125,1.1616,1.16125,1.1615,304399998.0
2009-07-13 17:08:00,1.1615,1.1623,1.1615,1.16195,376800002.0
2009-07-13 17:09:00,1.16195,1.1621,1.16175,1.1618,437400003.0
2009-07-13 17:10:00,1.1619,1.16195,1.16145,1.1615,520200002.0
2009-07-13 17:11:00,1.1615,1.16165,1.16125,1.1615,741799996.0
2009-07-13 17:12:00,1.16155,1.16155,1.1611,1.1615,531000005.0
2009-07-13 17:13:00,1.1615,1.1615,1.1609,1.1609,267200000.0
2009-07-13 17:14:00,1.16095,1.16165,1.16075,1.1616,374400003.0
2009-07-13 17:15:00,1.16155,1.1616,1.16135,1.16145,244600000.0
2009-07-13 17:16:00,1.16155,1.16155,1.16105,1.16105,318200001.0
2009-07-13 17:17:00,1.1611,1.16135,1.16085,1.16095,705200005.0
2009-07-13 17:18:00,1.16095,1.16115,1.16085,1.1611,200800000.0
2009-07-13 17:19:00,1.161,1.161,1.1606,1.1607,588199998.0
2009-07-13 17:20:00,1.1607,1.1607,1.16045,1.1605,443600002.0
2009-07-13 17:21:00,1.1605,1.16085,1.16035,1.1605,734500007.0
2009-07-13 17:22:00,1.16045,1.16085,1.16045,1.16055,439400001.0
2009-07-13 17:23:00,1.16055,1.16115,1.16055,1.1609,481399998.0
2009-07-13 17:24:00,1.16085,1.1609,1.16055,1.16065,643000003.0
2009-07-13 17:25:00,1.1606,1.1609,1.1605,1.16055,645499992.0
2009-07-13 17:26:00,1.16055,1.1607,1.1601,1.1603,334399999.0
2009-07-13 17:27:00,1.1603,1.1603,1.15865,1.15915,874800003.0
2009-07-13 17:28:00,1.15915,1.1594,1.15895,1.15905,674099997.0
2009-07-13 17:29:00,1.15905,1.15925,1.1586,1.1586,381800000.0
2009-07-13 17:30:00,1.1586,1.1587,1.1573,1.1576,2012400009.0
2009-07-13 17:31:00,1.1575,1.1576,1.1571,1.1572,1168200004.0
2009-07-13 17:32:00,1.1572,1.1572,1.1564,1.157,609500003.0
2009-07-13 17:33:00,1.157,1.1571,1.1565,1.1566,888600000.0
2009-07-13 17:34:00,1.15655,1.15655,1.1557,1.1562,822200001.0
2009-07-13 17:35:00,1.1562,1.15635,1.1555,1.1555,669399999.0
2009-07-13 17:36:00,1.1555,1.1555,1.15355,1.1539,1139000007.0
2009-07-13 17:37:00,1.1539,1.15405,1.1535,1.1538,999800001.0
2009-07-13 17:38:00,1.1538,1.154,1.15325,1.15385,786150002.0
2009-07-13 17:39:00,1.15375,1.1542,1.1534,1.1538,871500002.0
2009-07-13 17:40:00,1.15375,1.15395,1.1535,1.15355,664799999.0
2009-07-13 17:41:00,1.15355,1.1542,1.15355,1.154,640200002.0
2009-07-13 17:42:00,1.154,1.15455,1.154,1.15445,1194800002.0
2009-07-13 17:43:00,1.15435,1.15505,1.1543,1.15505,945800000.0
2009-07-13 17:44:00,1.1551,1.1552,1.15455,1.15455,542600002.0
2009-07-13 17:45:00,1.1545,1.1545,1.1539,1.15425,386700000.0
2009-07-13 17:46:00,1.15425,1.15425,1.15325,1.1536,496999999.0
2009-07-13 17:47:00,1.1536,1.1537,1.1533,1.1533,308200000.0
2009-07-13 17:48:00,1.15325,1.15395,1.15325,1.15365,1553800005.0
2009-07-13 17:49:00,1.15365,1.1543,1.15345,1.1543,862399997.0
2009-07-13 17:50:00,1.15435,1.1551,1.15435,1.15465,511799998.0
2009-07-13 17:51:00,1.15465,1.1547,1.15345,1.15345,1878500009.0
2009-07-13 17:52:00,1.15345,1.1538,1.15345,1.15355,946600019.0
2009-07-13 17:53:00,1.15355,1.15425,1.1535,1.15405,923200001.0
2009-07-13 17:54:00,1.1541,1.15445,1.154,1.15435,503800000.0
2009-07-13 17:55:00,1.1543,1.1549,1.15425,1.1548,449900003.0
2009-07-13 17:56:00,1.15475,1.1551,1.15455,1.1549,1306900007.0
2009-07-13 17:57:00,1.1549,1.15505,1.1546,1.15495,864000001.0
2009-07-13 17:58:00,1.1549,1.15493,1.15381,1.15399,1174399999.0
2009-07-13 17:59:00,1.15415,1.15445,1.1538,1.15405,1174399999.0
2009-07-13 18:00:00,1.1541,1.15415,1.1532,1.1536,1647600010.0
2009-07-13 18:01:00,1.1535,1.15405,1.1533,1.15405,734800004.0
2009-07-13 18:02:00,1.15405,1.15415,1.15355,1.15375,441400006.0
2009-07-13 18:03:00,1.15365,1.15415,1.15365,1.1541,437200000.0
2009-07-13 18:04:00,1.1541,1.1542,1.1539,1.1539,593800010.0
2009-07-13 18:05:00,1.15395,1.1541,1.1539,1.154,492400007.0
2009-07-13 18:06:00,1.154,1.1547,1.15395,1.15465,502600003.0
2009-07-13 18:07:00,1.15475,1.15505,1.15455,1.15505,347400000.0
2009-07-13 18:08:00,1.15505,1.15515,1.15455,1.15455,312700000.0
2009-07-13 18:09:00,1.15455,1.1551,1.1545,1.155,381000000.0
2009-07-13 18:10:00,1.155,1.1551,1.15495,1.155,186600000.0
2009-07-13 18:11:00,1.155,1.15515,1.1548,1.1548,216600001.0
2009-07-13 18:12:00,1.15475,1.15545,1.15465,1.15545,1035000007.0
2009-07-13 18:13:00,1.15545,1.15605,1.1554,1.1554,1571799996.0
2009-07-13 18:14:00,1.15545,1.1556,1.15535,1.1556,817800004.0
2009-07-13 18:15:00,1.1557,1.1559,1.15505,1.1552,1178000001.0
2009-07-13 18:16:00,1.1552,1.1555,1.155,1.1554,229400001.0
2009-07-13 18:17:00,1.1554,1.15565,1.1553,1.15555,315199999.0
2009-07-13 18:18:00,1.1556,1.1556,1.15525,1.1554,291400005.0
2009-07-13 18:19:00,1.1554,1.15575,1.1554,1.1557,501600001.0
2009-07-13 18:20:00,1.1557,1.156,1.1556,1.1558,775799995.0
2009-07-13 18:21:00,1.15585,1.15605,1.15585,1.15595,738999998.0
2009-07-13 18:22:00,1.15595,1.15605,1.1557,1.156,696800007.0
2009-07-13 18:23:00,1.156,1.156,1.15575,1.15575,431600016.0
2009-07-13 18:24:00,1.15575,1.1562,1.1557,1.15575,659399999.0
2009-07-13 18:25:00,1.1558,1.15635,1.1556,1.15615,693599999.0
2009-07-13 18:26:00,1.1561,1.15645,1.1561,1.1564,811799998.0
2009-07-13 18:27:00,1.15645,1.1565,1.15605,1.15635,538599997.0
2009-07-13 18:28:00,1.15635,1.15645,1.1562,1.15635,470600001.0
2009-07-13 18:29:00,1.15625,1.1563,1.15615,1.15615,574599997.0
2009-07-13 18:30:00,1.15615,1.1562,1.1559,1.1559,1007740001.0
2009-07-13 18:31:00,1.1559,1.15615,1.1557,1.15605,982600005.0
2009-07-13 18:32:00,1.1561,1.15615,1.15605,1.15615,544600008.0
2009-07-13 18:33:00,1.15615,1.15705,1.15605,1.157,693199997.0
2009-07-13 18:34:00,1.157,1.1575,1.15695,1.15725,891599999.0
2009-07-13 18:35:00,1.1573,1.1573,1.157,1.15705,982000000.0
2009-07-13 18:36:00,1.1571,1.15745,1.15705,1.1573,704400001.0
2009-07-13 18:37:00,1.15735,1.15735,1.15665,1.1571,558000002.0
2009-07-13 18:38:00,1.15705,1.15705,1.1566,1.15695,734799999.0
2009-07-13 18:39:00,1.15695,1.15695,1.1566,1.15665,497600001.0
2009-07-13 18:40:00,1.15665,1.15665,1.15615,1.15615,624700006.0
2009-07-13 18:41:00,1.15615,1.1562,1.1561,1.1561,183400002.0
2009-07-13 18:42:00,1.1561,1.1565,1.1561,1.1562,828800003.0
2009-07-13 18:43:00,1.1562,1.1562,1.15615,1.15615,463400004.0
2009-07-13 18:44:00,1.1562,1.1562,1.15615,1.15615,147400002.0
2009-07-13 18:45:00,1.1562,1.1562,1.1556,1.1557,446800002.0
2009-07-13 18:46:00,1.1557,1.15585,1.1556,1.1556,723400004.0
2009-07-13 18:47:00,1.1556,1.1562,1.1556,1.15595,675399999.0
2009-07-13 18:48:00,1.15595,1.1562,1.15595,1.1561,178200002.0
2009-07-13 18:49:00,1.1561,1.1561,1.15555,1.15555,1264800003.0
2009-07-13 18:50:00,1.1556,1.1556,1.15535,1.1554,203600000.0
2009-07-13 18:51:00,1.15555,1.1556,1.15535,1.15545,282400000.0
2009-07-13 18:52:00,1.15545,1.1556,1.15515,1.15545,286400001.0
2009-07-13 18:53:00,1.15545,1.15575,1.15545,1.1557,266600000.0
2009-07-13 18:54:00,1.1557,1.1558,1.15565,1.1557,568199997.0
2009-07-13 18:55:00,1.1557,1.1557,1.1547,1.1548,999900010.0
2009-07-13 18:56:00,1.1548,1.1549,1.15455,1.1547,279200004.0
2009-07-13 18:57:00,1.1548,1.155,1.1546,1.15465,90800000.0
2009-07-13 18:58:00,1.15465,1.15515,1.15445,1.15505,339400001.0
2009-07-13 18:59:00,1.155,1.1556,1.155,1.1556,531700001.0
2009-07-13 19:00:00,1.15555,1.1557,1.155,1.1551,506950000.0
2009-07-13 19:01:00,1.1551,1.15515,1.15425,1.15425,581500002.0
2009-07-13 19:02:00,1.15445,1.15505,1.15445,1.155,600400001.0
2009-07-13 19:03:00,1.155,1.155,1.15435,1.1544,276200003.0
2009-07-13 19:04:00,1.15445,1.15465,1.1544,1.1546,267400000.0
2009-07-13 19:05:00,1.15455,1.15485,1.1545,1.1545,287000000.0
2009-07-13 19:06:00,1.1545,1.1546,1.15415,1.1544,240200000.0
2009-07-13 19:07:00,1.15415,1.15435,1.15415,1.1543,119600000.0
2009-07-13 19:08:00,1.1543,1.1543,1.154,1.154,222600001.0
2009-07-13 19:09:00,1.154,1.154,1.15335,1.15355,296600001.0
2009-07-13 19:10:00,1.15355,1.1536,1.15305,1.1531,356600002.0
2009-07-13 19:11:00,1.1533,1.1533,1.15305,1.15305,179400000.0
2009-07-13 19:12:00,1.15305,1.15325,1.15245,1.1527,891999995.0
2009-07-13 19:13:00,1.1527,1.1528,1.1525,1.1525,257300000.0
2009-07-13 19:14:00,1.1525,1.15265,1.1525,1.15255,204900000.0
2009-07-13 19:15:00,1.15255,1.15265,1.1525,1.1525,167000000.0
2009-07-13 19:16:00,1.1525,1.15255,1.15195,1.1522,282400000.0
2009-07-13 19:17:00,1.15215,1.15225,1.152,1.152,351399999.0
2009-07-13 19:18:00,1.152,1.1521,1.152,1.15205,266600000.0
2009-07-13 19:19:00,1.15205,1.1522,1.15205,1.1521,125000000.0
2009-07-13 19:20:00,1.1521,1.15235,1.1521,1.1522,677400010.0
2009-07-13 19:21:00,1.1522,1.1523,1.15205,1.15205,670399987.0
2009-07-13 19:22:00,1.1521,1.15245,1.1521,1.1523,521599997.0
2009-07-13 19:23:00,1.1523,1.1524,1.1522,1.1523,483399999.0
2009-07-13 19:24:00,1.1523,1.1524,1.1523,1.1524,699599993.0
2009-07-13 19:25:00,1.1524,1.1524,1.1522,1.1522,483400001.0
2009-07-13 19:26:00,1.1522,1.1524,1.1522,1.1522,348800001.0
2009-07-13 19:27:00,1.152,1.15205,1.1519,1.1519,777200005.0
2009-07-13 19:28:00,1.1519,1.15235,1.1519,1.15235,997000007.0
2009-07-13 19:29:00,1.15235,1.15235,1.1519,1.15205,513600004.0
2009-07-13 19:30:00,1.152,1.1521,1.15155,1.152,481200001.0
2009-07-13 19:31:00,1.152,1.152,1.15165,1.1519,671200000.0
2009-07-13 19:32:00,1.1518,1.15215,1.15165,1.1521,828400000.0
2009-07-13 19:33:00,1.1521,1.15225,1.152,1.15215,429400001.0
2009-07-13 19:34:00,1.15215,1.15255,1.15215,1.1523,701200004.0
2009-07-13 19:35:00,1.1523,1.15245,1.15175,1.15185,716799999.0
2009-07-13 19:36:00,1.1519,1.1523,1.1519,1.1521,391799999.0
2009-07-13 19:37:00,1.1521,1.15225,1.15175,1.1521,769199999.0
2009-07-13 19:38:00,1.1521,1.15235,1.15185,1.1522,579400005.0
2009-07-13 19:39:00,1.1522,1.1526,1.1522,1.1522,404000000.0
2009-07-13 19:40:00,1.1522,1.15235,1.1522,1.15235,374799999.0
2009-07-13 19:41:00,1.15245,1.15285,1.15245,1.1527,634199998.0
2009-07-13 19:42:00,1.1527,1.15285,1.1526,1.1528,592000002.0
2009-07-13 19:43:00,1.1528,1.1529,1.1526,1.15275,421199997.0
2009-07-13 19:44:00,1.15275,1.1528,1.15265,1.1527,162800000.0
2009-07-13 19:45:00,1.1527,1.1527,1.1522,1.1522,374400001.0
2009-07-13 19:46:00,1.1522,1.1522,1.1521,1.1522,50800000.0
2009-07-13 19:47:00,1.1522,1.15285,1.1522,1.1526,229000000.0
2009-07-13 19:48:00,1.15265,1.1529,1.15255,1.15255,446000000.0
2009-07-13 19:49:00,1.15255,1.15295,1.15255,1.1528,333800000.0
2009-07-13 19:50:00,1.1528,1.153,1.1527,1.15295,202000004.0
2009-07-13 19:51:00,1.153,1.15315,1.15265,1.15265,310000002.0
2009-07-13 19:52:00,1.15265,1.15275,1.15265,1.15265,383600004.0
2009-07-13 19:53:00,1.1527,1.1527,1.1519,1.1519,659000000.0
2009-07-13 19:54:00,1.1519,1.15215,1.1519,1.152,343200003.0
2009-07-13 19:55:00,1.152,1.1527,1.152,1.15235,322000000.0
2009-07-13 19:56:00,1.15235,1.15275,1.1518,1.1526,588200001.0
2009-07-13 19:57:00,1.15255,1.1526,1.1525,1.1526,242000000.0
2009-07-13 19:58:00,1.1527,1.1528,1.15225,1.15245,492600000.0
2009-07-13 19:59:00,1.15245,1.15275,1.15205,1.1525,348000000.0
2009-07-13 20:00:00,1.1525,1.1525,1.1522,1.1524,499000004.0
2009-07-13 20:01:00,1.1524,1.15295,1.1522,1.15295,317299999.0
2009-07-13 20:02:00,1.15295,1.153,1.15265,1.15275,622000000.0
2009-07-13 20:03:00,1.15275,1.15285,1.15235,1.15245,401200003.0
2009-07-13 20:04:00,1.15245,1.1525,1.1524,1.15245,233000005.0
2009-07-13 20:05:00,1.1524,1.15275,1.15215,1.1527,629400004.0
2009-07-13 20:06:00,1.1527,1.15285,1.1525,1.15275,330999999.0
2009-07-13 20:07:00,1.15275,1.15275,1.15215,1.1523,310800000.0
2009-07-13 20:08:00,1.1523,1.1524,1.15225,1.15235,210799999.0
2009-07-13 20:09:00,1.15235,1.15275,1.1523,1.1524,325600002.0
2009-07-13 20:10:00,1.1524,1.1525,1.15225,1.15245,828800013.0
2009-07-13 20:11:00,1.15245,1.15245,1.15195,1.152,230600001.0
2009-07-13 20:12:00,1.152,1.1521,1.15185,1.15185,393800001.0
2009-07-13 20:13:00,1.15185,1.15215,1.15185,1.1521,278000002.0
2009-07-13 20:14:00,1.1522,1.1527,1.1521,1.15245,419499997.0
2009-07-13 20:15:00,1.15245,1.15255,1.15195,1.15235,560600001.0
2009-07-13 20:16:00,1.1524,1.15245,1.1521,1.15215,220800001.0
2009-07-13 20:17:00,1.1522,1.1528,1.1522,1.15275,306600002.0
2009-07-13 20:18:00,1.15275,1.15305,1.15245,1.15295,392200001.0
2009-07-13 20:19:00,1.15295,1.15325,1.15295,1.1531,608399999.0
2009-07-13 20:20:00,1.1531,1.1531,1.1522,1.1522,680200000.0
2009-07-13 20:21:00,1.1522,1.1524,1.15175,1.15205,456400003.0
2009-07-13 20:22:00,1.15205,1.1526,1.15205,1.1523,487400001.0
2009-07-13 20:23:00,1.15225,1.15245,1.15205,1.1523,407200000.0
2009-07-13 20:24:00,1.1523,1.15255,1.15215,1.15245,361400003.0
2009-07-13 20:25:00,1.15245,1.1525,1.15235,1.1525,358799997.0
2009-07-13 20:26:00,1.15255,1.1527,1.1524,1.1524,259400000.0
2009-07-13 20:27:00,1.15245,1.15265,1.1524,1.1526,71000000.0
2009-07-13 20:28:00,1.15255,1.15275,1.15235,1.1527,488800000.0
2009-07-13 20:29:00,1.15265,1.1528,1.15255,1.1527,327600002.0
2009-07-13 20:30:00,1.15255,1.15265,1.1521,1.15245,422000000.0
2009-07-13 20:31:00,1.1524,1.15245,1.1522,1.1523,76600000.0
2009-07-13 20:32:00,1.1523,1.1526,1.15205,1.1526,361600004.0
2009-07-13 20:33:00,1.1525,1.1528,1.1525,1.15265,229200003.0
2009-07-13 20:34:00,1.15285,1.15305,1.15285,1.1529,359200001.0
2009-07-13 20:35:00,1.1529,1.15295,1.15265,1.1527,412000000.0
2009-07-13 20:36:00,1.15275,1.15275,1.1527,1.1527,208400000.0
2009-07-13 20:37:00,1.1527,1.15285,1.15255,1.15285,345800000.0
2009-07-13 20:38:00,1.15285,1.1529,1.1528,1.1528,72400000.0
2009-07-13 20:39:00,1.1528,1.1532,1.1528,1.1532,257000000.0
2009-07-13 20:40:00,1.153,1.1532,1.153,1.15315,282600002.0
2009-07-13 20:41:00,1.15315,1.1532,1.15285,1.153,301000001.0
2009-07-13 20:42:00,1.153,1.153,1.153,1.153,34400000.0
2009-07-13 20:43:00,1.15305,1.1532,1.153,1.1531,357800000.0
2009-07-13 20:44:00,1.1531,1.1533,1.15305,1.15315,233200000.0
2009-07-13 20:45:00,1.15305,1.1533,1.15295,1.1533,197400001.0
2009-07-13 20:46:00,1.1533,1.1533,1.15305,1.15325,175200001.0
2009-07-13 20:47:00,1.15315,1.1533,1.1529,1.15295,252599999.0
2009-07-13 20:48:00,1.153,1.1531,1.1526,1.1527,283200000.0
2009-07-13 20:49:00,1.1527,1.1527,1.15255,1.15255,270000001.0
2009-07-13 20:50:00,1.15255,1.15255,1.15205,1.15215,573299999.0
2009-07-13 20:51:00,1.15215,1.15225,1.152,1.15205,231600000.0
2009-07-13 20:52:00,1.152,1.15255,1.152,1.15255,324400000.0
2009-07-13 20:53:00,1.15255,1.1527,1.15245,1.15245,277600000.0
2009-07-13 20:54:00,1.1525,1.15275,1.15245,1.1527,390000000.0
2009-07-13 20:55:00,1.1527,1.1529,1.15265,1.1527,215200000.0
2009-07-13 20:56:00,1.1527,1.15285,1.15265,1.15285,203800000.0
2009-07-13 20:57:00,1.15285,1.15285,1.1522,1.1523,289000000.0
2009-07-13 20:58:00,1.1523,1.1526,1.15215,1.15225,312099999.0
2009-07-13 20:59:00,1.15225,1.15305,1.15225,1.15305,649100000.0
2009-07-13 21:00:00,1.1531,1.1532,1.15295,1.1532,626400000.0
2009-07-13 21:01:00,1.1532,1.15335,1.15305,1.1533,284800000.0
2009-07-13 21:02:00,1.1533,1.1533,1.1531,1.1533,120600000.0
2009-07-13 21:03:00,1.1533,1.1533,1.15315,1.15325,242100000.0
2009-07-13 21:04:00,1.15325,1.15325,1.15285,1.1531,318200000.0
2009-07-13 21:05:00,1.1531,1.1531,1.1529,1.15305,548199999.0
2009-07-13 21:06:00,1.15305,1.15335,1.15295,1.15325,533200000.0
2009-07-13 21:07:00,1.15325,1.1535,1.1531,1.15335,381799997.0
2009-07-13 21:08:00,1.15335,1.1534,1.15305,1.1532,602400002.0
2009-07-13 21:09:00,1.15325,1.15335,1.15305,1.1532,222400000.0
2009-07-13 21:10:00,1.1532,1.15325,1.153,1.15325,400399999.0
2009-07-13 21:11:00,1.15325,1.15325,1.15295,1.15305,164400000.0
2009-07-13 21:12:00,1.15305,1.15305,1.1524,1.1525,273599999.0
2009-07-13 21:13:00,1.15245,1.1525,1.15225,1.15235,192600000.0
2009-07-13 21:14:00,1.1524,1.1526,1.15175,1.1525,366900000.0
2009-07-13 21:15:00,1.1525,1.15295,1.1524,1.15275,620799996.0
2009-07-13 21:16:00,1.15275,1.1532,1.15275,1.1532,324800003.0
2009-07-13 21:17:00,1.1532,1.1532,1.1527,1.1528,278999998.0
2009-07-13 21:18:00,1.1529,1.153,1.1525,1.15265,178600000.0
2009-07-13 21:19:00,1.15275,1.1528,1.15255,1.15265,86800000.0
2009-07-13 21:20:00,1.15265,1.153,1.1526,1.15285,153199999.0
2009-07-13 21:21:00,1.15285,1.153,1.15275,1.1529,33800000.0
2009-07-13 21:22:00,1.1529,1.1529,1.15255,1.1529,159000000.0
2009-07-13 21:23:00,1.15265,1.1529,1.15245,1.15265,518400001.0
2009-07-13 21:24:00,1.15265,1.1529,1.1526,1.15265,487400000.0
2009-07-13 21:25:00,1.15265,1.1527,1.15255,1.15265,288200000.0
2009-07-13 21:26:00,1.15265,1.15265,1.15255,1.15255,122000000.0
2009-07-13 21:27:00,1.15255,1.1527,1.15255,1.1526,199200000.0
2009-07-13 21:28:00,1.1526,1.1527,1.1526,1.1527,319200000.0
2009-07-13 21:29:00,1.1527,1.1529,1.1526,1.15275,301799998.0
2009-07-13 21:30:00,1.15275,1.15305,1.15275,1.15295,280800000.0
2009-07-13 21:31:00,1.15295,1.15295,1.1526,1.1528,218000000.0
2009-07-13 21:32:00,1.1528,1.15285,1.15235,1.1524,580600005.0
2009-07-13 21:33:00,1.1525,1.15275,1.1523,1.1523,779600002.0
2009-07-13 21:34:00,1.1524,1.15265,1.1523,1.1526,390200000.0
2009-07-13 21:35:00,1.1526,1.15275,1.15235,1.1526,592600004.0
2009-07-13 21:36:00,1.1526,1.1527,1.15245,1.1526,299600000.0
2009-07-13 21:37:00,1.1526,1.1528,1.1526,1.1528,234800000.0
2009-07-13 21:38:00,1.1528,1.1528,1.15185,1.15185,318400000.0
2009-07-13 21:39:00,1.152,1.15215,1.15175,1.15175,663200000.0
2009-07-13 21:40:00,1.1518,1.15185,1.1515,1.1515,1355400013.0
2009-07-13 21:41:00,1.1515,1.15155,1.15105,1.1512,1078800007.0
2009-07-13 21:42:00,1.15125,1.1513,1.15105,1.15115,739599999.0
2009-07-13 21:43:00,1.15115,1.1512,1.1511,1.1512,914799996.0
2009-07-13 21:44:00,1.1513,1.1513,1.15115,1.15115,264400000.0
2009-07-13 21:45:00,1.15115,1.15135,1.151,1.1511,468399998.0
2009-07-13 21:46:00,1.1511,1.1512,1.151,1.151,522800000.0
2009-07-13 21:47:00,1.15105,1.1513,1.15105,1.15125,370600000.0
2009-07-13 21:48:00,1.15125,1.1514,1.1512,1.15125,364800000.0
2009-07-13 21:49:00,1.15125,1.15145,1.15125,1.1514,93800000.0
2009-07-13 21:50:00,1.1513,1.1516,1.15125,1.15145,184000000.0
2009-07-13 21:51:00,1.1514,1.1516,1.1514,1.1516,482200005.0
2009-07-13 21:52:00,1.1516,1.1516,1.15115,1.15145,643800001.0
2009-07-13 21:53:00,1.15145,1.1516,1.15125,1.1514,502200003.0
2009-07-13 21:54:00,1.1514,1.1517,1.15135,1.1516,308400000.0
2009-07-13 21:55:00,1.1516,1.1516,1.1516,1.1516,812000000.0
2009-07-13 21:56:00,1.1516,1.1517,1.1516,1.1516,340600000.0
2009-07-13 21:57:00,1.1516,1.15175,1.1516,1.1517,506200000.0
2009-07-13 21:58:00,1.1517,1.1517,1.1516,1.1516,249600000.0
2009-07-13 21:59:00,1.1516,1.1518,1.15155,1.1516,334400000.0
2009-07-13 22:00:00,1.1516,1.1516,1.1514,1.1514,233600000.0
2009-07-13 22:01:00,1.1514,1.15145,1.1512,1.15135,159000000.0
2009-07-13 22:02:00,1.15165,1.15165,1.15125,1.1514,253000000.0
2009-07-13 22:03:00,1.15135,1.15165,1.15135,1.1514,256400000.0
2009-07-13 22:04:00,1.15145,1.1516,1.15145,1.1516,219200002.0
2009-07-13 22:05:00,1.1516,1.1517,1.1515,1.1516,44200001.0
2009-07-13 22:06:00,1.1516,1.15165,1.15155,1.15165,44800000.0
2009-07-13 22:07:00,1.1517,1.1518,1.1513,1.15135,65200000.0
2009-07-13 22:08:00,1.1513,1.1514,1.15105,1.15105,126800000.0
2009-07-13 22:09:00,1.15105,1.15105,1.15095,1.151,161600000.0
2009-07-13 22:10:00,1.151,1.15125,1.15095,1.15115,294799998.0
2009-07-13 22:11:00,1.1512,1.15155,1.1512,1.1513,130000002.0
2009-07-13 22:12:00,1.15135,1.1514,1.15135,1.1514,46800000.0
2009-07-13 22:13:00,1.1514,1.15175,1.1514,1.15175,148800000.0
2009-07-13 22:14:00,1.15175,1.15175,1.1516,1.1517,159000000.0
2009-07-13 22:15:00,1.1516,1.1516,1.1515,1.15155,29800000.0
2009-07-13 22:16:00,1.1517,1.1518,1.15155,1.1518,52400000.0
2009-07-13 22:17:00,1.1517,1.1517,1.1512,1.1513,131199999.0
2009-07-13 22:18:00,1.1513,1.15145,1.15125,1.15135,80000000.0
2009-07-13 22:19:00,1.15135,1.15135,1.15135,1.15135,27200000.0
2009-07-13 22:20:00,1.15135,1.15135,1.15135,1.15135,9600000.0
2009-07-13 22:21:00,1.15135,1.15135,1.15135,1.15135,4800000.0
2009-07-13 22:22:00,1.1513,1.1513,1.1513,1.1513,33400000.0
2009-07-13 22:23:00,1.15135,1.15135,1.1513,1.15135,53400000.0
2009-07-13 22:24:00,1.15135,1.15135,1.1513,1.15135,20800000.0
2009-07-13 22:25:00,1.1513,1.1513,1.1513,1.1513,24800000.0
2009-07-13 22:26:00,1.1513,1.15135,1.15125,1.1513,21400000.0
2009-07-13 22:27:00,1.1513,1.1513,1.1513,1.1513,66000000.0
2009-07-13 22:28:00,1.15125,1.1513,1.15125,1.1513,70400000.0
2009-07-13 22:29:00,1.15125,1.1513,1.15125,1.1513,25200000.0
2009-07-13 22:30:00,1.1513,1.1513,1.15125,1.15125,25600000.0
2009-07-13 22:31:00,1.15125,1.15125,1.15125,1.15125,17600000.0
2009-07-13 22:32:00,1.1513,1.1513,1.15085,1.1509,105300000.0
2009-07-13 22:33:00,1.1509,1.15105,1.1508,1.15095,100600000.0
2009-07-13 22:34:00,1.15077,1.15092,1.15076,1.15092,115600000.0
2009-07-13 22:35:00,1.1511,1.1511,1.15085,1.15085,122800000.0
2009-07-13 22:36:00,1.151,1.151,1.15085,1.15085,35600000.0
2009-07-13 22:37:00,1.1509,1.1509,1.1508,1.1508,4600000.0
2009-07-13 22:38:00,1.1508,1.15085,1.1508,1.15085,54800000.0
2009-07-13 22:39:00,1.15085,1.15085,1.15085,1.15085,22400000.0
2009-07-13 22:40:00,1.15095,1.151,1.15095,1.151,19200000.0
2009-07-13 22:41:00,1.15115,1.1512,1.15105,1.1512,52800000.0
2009-07-13 22:42:00,1.15125,1.15125,1.151,1.151,44200000.0
2009-07-13 22:43:00,1.151,1.151,1.151,1.151,65000000.0
2009-07-13 22:44:00,1.151,1.151,1.151,1.151,14400000.0
2009-07-13 22:45:00,1.151,1.151,1.151,1.151,69600000.0
2009-07-13 22:46:00,1.151,1.151,1.1508,1.1508,31800000.0
2009-07-13 22:47:00,1.1509,1.1509,1.15065,1.1508,22400000.0
2009-07-13 22:48:00,1.1508,1.1509,1.1507,1.1509,48800000.0
2009-07-13 22:49:00,1.151,1.151,1.15095,1.151,74400000.0
2009-07-13 22:50:00,1.151,1.151,1.1509,1.151,98800000.0
2009-07-13 22:51:00,1.15105,1.15145,1.15095,1.15095,170600000.0
2009-07-13 22:52:00,1.15095,1.151,1.15095,1.15095,29800000.0
2009-07-13 22:53:00,1.15095,1.15115,1.15095,1.15105,92400000.0
2009-07-13 22:54:00,1.15105,1.1515,1.151,1.15105,83800000.0
2009-07-13 22:55:00,1.1511,1.1512,1.1509,1.15105,88000001.0
2009-07-13 22:56:00,1.15105,1.15105,1.151,1.151,52800000.0
2009-07-13 22:57:00,1.151,1.151,1.151,1.151,14400000.0
2009-07-13 22:58:00,1.15095,1.15095,1.15085,1.15085,16000000.0
2009-07-13 22:59:00,1.1508,1.1508,1.15035,1.1504,57800000.0
2009-07-13 23:00:00,1.15015,1.1512,1.15015,1.15045,49400000.0
2009-07-13 23:01:00,1.15045,1.1506,1.15045,1.1506,35400000.0
2009-07-13 23:02:00,1.1506,1.15065,1.1506,1.15065,19200000.0
2009-07-13 23:03:00,1.1507,1.1508,1.1507,1.1508,35200000.0
2009-07-13 23:04:00,1.1508,1.1508,1.1507,1.1508,75200000.0
2009-07-13 23:05:00,1.1508,1.15085,1.1508,1.1508,71600000.0
2009-07-13 23:06:00,1.151,1.15115,1.151,1.15115,32000000.0
2009-07-13 23:07:00,1.15125,1.15145,1.15125,1.15145,41600000.0
2009-07-13 23:08:00,1.1514,1.1514,1.1514,1.1514,6400000.0
2009-07-13 23:09:00,1.1514,1.1514,1.1507,1.151,42400000.0
2009-07-13 23:10:00,1.151,1.151,1.151,1.151,4800000.0
2009-07-13 23:11:00,1.15035,1.15081,1.15035,1.15081,33800000.0
2009-07-13 23:12:00,1.1511,1.15115,1.1511,1.15115,17600000.0
2009-07-13 23:13:00,1.15135,1.15135,1.15125,1.15125,36800000.0
2009-07-13 23:14:00,1.1514,1.1514,1.1514,1.1514,2000000.0
2009-07-13 23:15:00,1.15118,1.15118,1.15097,1.1511,60400000.0
2009-07-13 23:16:00,1.1515,1.1515,1.15105,1.15105,9800000.0
2009-07-13 23:17:00,1.15115,1.15115,1.1511,1.1511,14400000.0
2009-07-13 23:18:00,1.15115,1.15115,1.15115,1.15115,14400000.0
2009-07-13 23:19:00,1.1511,1.1511,1.1511,1.1511,4800000.0
2009-07-13 23:20:00,1.1511,1.1511,1.1511,1.1511,9600000.0
2009-07-13 23:21:00,1.15067,1.15093,1.15067,1.15093,48200000.0
2009-07-13 23:22:00,1.1511,1.15155,1.1511,1.15155,61800000.0
2009-07-13 23:23:00,1.1516,1.1516,1.15155,1.1516,14400000.0
2009-07-13 23:24:00,1.15155,1.15165,1.1515,1.15165,67000000.0
2009-07-13 23:25:00,1.15165,1.15165,1.15135,1.15155,102400000.0
2009-07-13 23:26:00,1.15155,1.15155,1.15125,1.15125,25200000.0
2009-07-13 23:27:00,1.1513,1.1513,1.15125,1.15125,13800000.0
2009-07-13 23:28:00,1.1513,1.1513,1.1513,1.1513,6400000.0
2009-07-13 23:29:00,1.15135,1.15135,1.15135,1.15135,8000000.0
2009-07-13 23:30:00,1.1513,1.1513,1.1513,1.1513,6400000.0
2009-07-13 23:31:00,1.15109,1.15125,1.15109,1.1511,25000000.0
2009-07-13 23:32:00,1.15108,1.15117,1.15108,1.15117,13600000.0
2009-07-13 23:33:00,1.15125,1.15125,1.15115,1.15115,20600000.0
2009-07-13 23:34:00,1.1513,1.1513,1.1512,1.1512,5600000.0
2009-07-13 23:35:00,1.15115,1.15125,1.15115,1.15125,12800000.0
2009-07-13 23:36:00,1.15081,1.15122,1.15081,1.15111,9600000.0
2009-07-13 23:37:00,1.15115,1.15115,1.15115,1.15115,6400000.0
2009-07-13 23:38:00,1.1513,1.15144,1.15118,1.15134,29800000.0
2009-07-13 23:39:00,1.1513,1.15135,1.1513,1.15135,22400000.0
2009-07-13 23:40:00,1.15135,1.15135,1.15115,1.1512,11600000.0
2009-07-13 23:41:00,1.1512,1.1512,1.1512,1.1512,1800000.0
2009-07-13 23:42:00,1.1512,1.1512,1.15035,1.1505,28600000.0
2009-07-13 23:43:00,1.1505,1.1508,1.1505,1.1508,11800000.0
2009-07-13 23:44:00,1.1508,1.1508,1.1508,1.1508,3200000.0
2009-07-13 23:45:00,1.1508,1.1508,1.15075,1.1508,46400000.0
2009-07-13 23:46:00,1.1508,1.1508,1.1508,1.1508,9600000.0
2009-07-13 23:47:00,1.1508,1.1508,1.1508,1.1508,1600000.0
2009-07-13 23:48:00,1.1508,1.1508,1.15035,1.1505,76000000.0
2009-07-13 23:49:00,1.1505,1.15085,1.1504,1.1505,107000000.0
2009-07-13 23:50:00,1.1506,1.1508,1.1504,1.1505,66600000.0
2009-07-13 23:51:00,1.1505,1.1505,1.15045,1.1505,26800000.0
2009-07-13 23:52:00,1.1505,1.1505,1.1505,1.1505,1800000.0
2009-07-13 23:53:00,1.1506,1.15065,1.1506,1.15065,12800000.0
2009-07-13 23:54:00,1.15065,1.15065,1.15065,1.15065,3200000.0
2009-07-13 23:55:00,1.15065,1.15065,1.1505,1.1505,29000000.0
2009-07-13 23:56:00,1.1505,1.1505,1.1505,1.1505,9800000.0
2009-07-13 23:57:00,1.15066,1.15072,1.15064,1.15064,34800000.0
2009-07-13 23:58:00,1.15057,1.15057,1.15042,1.15057,48000000.0
2009-07-13 23:59:00,1.15048,1.1505,1.1504,1.15045,35600000.0
2009-07-14 00:00:00,1.1506,1.1506,1.1506,1.1506,3200000.0
2009-07-14 00:01:00,1.15065,1.15065,1.1506,1.1506,17600000.0
2009-07-14 00:02:00,1.1506,1.1506,1.1506,1.1506,36800000.0
2009-07-14 00:03:00,1.1506,1.1509,1.1506,1.1506,66600000.0
2009-07-14 00:04:00,1.1507,1.15085,1.15065,1.15065,18200000.0
2009-07-14 00:05:00,1.1506,1.1509,1.1505,1.1508,31400000.0
2009-07-14 00:06:00,1.15075,1.15075,1.15075,1.15075,19600000.0
2009-07-14 00:07:00,1.15085,1.1511,1.15075,1.15105,33200000.0
2009-07-14 00:08:00,1.1509,1.151,1.15085,1.1509,20700000.0
2009-07-14 00:09:00,1.15075,1.1511,1.1506,1.1506,27000000.0
2009-07-14 00:10:00,1.1507,1.1507,1.1507,1.1507,18800000.0
2009-07-14 00:11:00,1.1507,1.1507,1.1507,1.1507,9200000.0
2009-07-14 00:12:00,1.1507,1.1507,1.1507,1.1507,4600000.0
2009-07-14 00:13:00,1.1507,1.1511,1.1506,1.15065,51200000.0
2009-07-14 00:14:00,1.15075,1.15075,1.15075,1.15075,9600000.0
2009-07-14 00:15:00,1.151,1.1511,1.15055,1.15095,50200000.0
2009-07-14 00:16:00,1.1507,1.15095,1.1507,1.15095,11400000.0
2009-07-14 00:17:00,1.1511,1.1511,1.1507,1.1507,34000000.0
2009-07-14 00:18:00,1.151,1.1511,1.1507,1.1507,21800000.0
2009-07-14 00:19:00,1.15067,1.15087,1.15063,1.15063,151000000.0
2009-07-14 00:20:00,1.151,1.1511,1.1507,1.1507,11400000.0
2009-07-14 00:21:00,1.1507,1.1509,1.1507,1.1508,50400000.0
2009-07-14 00:22:00,1.1508,1.1511,1.1507,1.1508,42000000.0
2009-07-14 00:23:00,1.151,1.1511,1.1507,1.1508,26000000.0
2009-07-14 00:24:00,1.15076,1.15076,1.15046,1.15056,117200000.0
2009-07-14 00:25:00,1.15052,1.1506,1.15048,1.1506,83200000.0
2009-07-14 00:26:00,1.15057,1.15072,1.15045,1.15072,157800000.0
2009-07-14 00:27:00,1.15075,1.1509,1.1507,1.1507,31400000.0
2009-07-14 00:28:00,1.15071,1.15091,1.1507,1.15076,68000000.0
2009-07-14 00:29:00,1.151,1.1511,1.15065,1.15065,28200000.0
2009-07-14 00:30:00,1.151,1.151,1.15075,1.151,13800000.0
2009-07-14 00:31:00,1.1511,1.1511,1.15055,1.1508,47800000.0
2009-07-14 00:32:00,1.1509,1.1509,1.15055,1.1508,31800000.0
2009-07-14 00:33:00,1.1509,1.1509,1.1505,1.1508,24800000.0
2009-07-14 00:34:00,1.15065,1.1509,1.1505,1.1508,41000000.0
2009-07-14 00:35:00,1.15055,1.15075,1.15055,1.15055,17400000.0
2009-07-14 00:36:00,1.1506,1.1508,1.15035,1.1506,55400000.0
2009-07-14 00:37:00,1.15055,1.15065,1.15045,1.15045,11800000.0
2009-07-14 00:38:00,1.15045,1.15045,1.15045,1.15045,8000000.0
2009-07-14 00:39:00,1.15045,1.1507,1.15045,1.1507,19200000.0
2009-07-14 00:40:00,1.1503,1.1506,1.1503,1.1506,15600000.0
2009-07-14 00:41:00,1.1504,1.1507,1.1503,1.1507,39500000.0
2009-07-14 00:42:00,1.1503,1.1507,1.1503,1.1505,40800000.0
2009-07-14 00:43:00,1.1505,1.1507,1.15035,1.1504,15000000.0
2009-07-14 00:44:00,1.1505,1.1507,1.1503,1.15045,20800000.0
2009-07-14 00:45:00,1.1505,1.15055,1.1504,1.15055,32800000.0
2009-07-14 00:46:00,1.1506,1.15065,1.1505,1.1505,130000000.0
2009-07-14 00:47:00,1.1505,1.1506,1.1505,1.1505,71200000.0
2009-07-14 00:48:00,1.1505,1.1505,1.15045,1.1505,42600000.0
2009-07-14 00:49:00,1.1505,1.1505,1.15045,1.1505,64000000.0
2009-07-14 00:50:00,1.1505,1.15075,1.1504,1.1505,108800000.0
2009-07-14 00:51:00,1.1505,1.1505,1.1504,1.1505,75200000.0
2009-07-14 00:52:00,1.1505,1.1505,1.1504,1.1505,104600000.0
2009-07-14 00:53:00,1.1505,1.1505,1.1504,1.1504,63800000.0
2009-07-14 00:54:00,1.1505,1.1507,1.15045,1.1505,112000000.0
2009-07-14 00:55:00,1.15045,1.1505,1.15045,1.1505,56600000.0
2009-07-14 00:56:00,1.1504,1.15065,1.1503,1.1504,120400000.0
2009-07-14 00:57:00,1.1505,1.15065,1.15025,1.1505,52600000.0
2009-07-14 00:58:00,1.15055,1.1508,1.1505,1.1507,123800001.0
2009-07-14 00:59:00,1.1508,1.1511,1.1507,1.1508,52800000.0
2009-07-14 01:00:00,1.1508,1.1508,1.15045,1.15045,55200000.0
2009-07-14 01:01:00,1.1507,1.1508,1.1507,1.1508,7800000.0
2009-07-14 01:02:00,1.15045,1.1507,1.15045,1.1507,15000000.0
2009-07-14 01:03:00,1.15045,1.1508,1.15045,1.1508,28600000.0
2009-07-14 01:04:00,1.1508,1.1508,1.1504,1.1506,110600002.0
2009-07-14 01:05:00,1.15065,1.1508,1.15045,1.1508,25000000.0
2009-07-14 01:06:00,1.1508,1.1508,1.1504,1.15065,66800000.0
2009-07-14 01:07:00,1.15045,1.1508,1.15045,1.1507,33400000.0
2009-07-14 01:08:00,1.1507,1.1508,1.15045,1.1508,48200000.0
2009-07-14 01:09:00,1.1508,1.1508,1.1507,1.1507,43800000.0
2009-07-14 01:10:00,1.1507,1.1508,1.1503,1.1503,106400000.0
2009-07-14 01:11:00,1.15045,1.1507,1.15035,1.15035,121800000.0
2009-07-14 01:12:00,1.15035,1.1507,1.15025,1.15055,146000000.0
2009-07-14 01:13:00,1.1503,1.1508,1.1503,1.1506,209000000.0
2009-07-14 01:14:00,1.1506,1.1506,1.15035,1.15035,151800000.0
2009-07-14 01:15:00,1.1504,1.1506,1.1504,1.1505,35600000.0
2009-07-14 01:16:00,1.1505,1.1505,1.15035,1.1505,49000000.0
2009-07-14 01:17:00,1.1505,1.1505,1.1504,1.1504,55200000.0
2009-07-14 01:18:00,1.1505,1.1505,1.1504,1.1504,42000000.0
2009-07-14 01:19:00,1.1504,1.1504,1.1499,1.15005,80200000.0
2009-07-14 01:20:00,1.1501,1.1501,1.15,1.1501,57800000.0
2009-07-14 01:21:00,1.1501,1.1501,1.1499,1.1499,68200000.0
2009-07-14 01:22:00,1.1499,1.1499,1.1495,1.1496,160000000.0
2009-07-14 01:23:00,1.1496,1.1498,1.1496,1.1498,140400000.0
2009-07-14 01:24:00,1.1498,1.1498,1.1497,1.1498,30200000.0
2009-07-14 01:25:00,1.14995,1.15,1.1496,1.1496,73000000.0
2009-07-14 01:26:00,1.1496,1.1498,1.1496,1.1498,45600000.0
2009-07-14 01:27:00,1.1498,1.15,1.1496,1.1499,82400000.0
2009-07-14 01:28:00,1.15,1.1501,1.1496,1.1498,79400000.0
2009-07-14 01:29:00,1.14995,1.1501,1.1499,1.1499,52400000.0
2009-07-14 01:30:00,1.15005,1.1502,1.15005,1.1502,42400000.0
2009-07-14 01:31:00,1.1502,1.1502,1.1501,1.1501,41400000.0
2009-07-14 01:32:00,1.1502,1.1504,1.15015,1.1504,90000000.0
2009-07-14 01:33:00,1.1504,1.1504,1.15,1.1502,34200000.0
2009-07-14 01:34:00,1.15005,1.1502,1.1496,1.15,88000000.0
2009-07-14 01:35:00,1.15,1.15,1.1498,1.1498,52000000.0
2009-07-14 01:36:00,1.14995,1.15,1.14975,1.15,31600000.0
2009-07-14 01:37:00,1.15,1.15,1.1497,1.15,58800000.0
2009-07-14 01:38:00,1.15,1.15,1.14965,1.1499,13400000.0
2009-07-14 01:39:00,1.15,1.15,1.14975,1.15,13000000.0
2009-07-14 01:40:00,1.15,1.15,1.14965,1.14995,28400000.0
2009-07-14 01:41:00,1.14995,1.1501,1.14965,1.1501,69800000.0
2009-07-14 01:42:00,1.1501,1.1501,1.14995,1.15,67000000.0
2009-07-14 01:43:00,1.15,1.1501,1.1497,1.1501,115000000.0
2009-07-14 01:44:00,1.1501,1.1502,1.1499,1.15005,119000000.0
2009-07-14 01:45:00,1.15015,1.15025,1.15,1.15025,29000000.0
2009-07-14 01:46:00,1.15025,1.1504,1.1501,1.1502,65200000.0
2009-07-14 01:47:00,1.1502,1.1502,1.1502,1.1502,7400000.0
2009-07-14 01:48:00,1.1502,1.1502,1.1502,1.1502,1200000.0
2009-07-14 01:49:00,1.1502,1.15045,1.1501,1.1501,65200000.0
2009-07-14 01:50:00,1.15015,1.1505,1.15015,1.15045,83000000.0
2009-07-14 01:51:00,1.1502,1.1502,1.15015,1.15015,20200000.0
2009-07-14 01:52:00,1.1502,1.1502,1.15015,1.15015,22000000.0
2009-07-14 01:53:00,1.14996,1.15021,1.14993,1.15005,84400000.0
2009-07-14 01:54:00,1.1502,1.1502,1.15015,1.1502,13400000.0
2009-07-14 01:55:00,1.15015,1.15015,1.15015,1.15015,6400000.0
2009-07-14 01:56:00,1.15015,1.1504,1.15015,1.15015,22400000.0
2009-07-14 01:57:00,1.1503,1.15035,1.1503,1.15035,14800000.0
2009-07-14 01:58:00,1.1504,1.1505,1.1503,1.1504,53200000.0
2009-07-14 01:59:00,1.1505,1.1505,1.1501,1.1504,111000000.0
2009-07-14 02:00:00,1.1504,1.1505,1.15025,1.15035,195400000.0
2009-07-14 02:01:00,1.1504,1.1504,1.15035,1.15035,72200000.0
2009-07-14 02:02:00,1.1504,1.1504,1.15015,1.15025,86300000.0
2009-07-14 02:03:00,1.15035,1.1504,1.1502,1.1502,36400000.0
2009-07-14 02:04:00,1.15035,1.15065,1.15035,1.15065,57200000.0
2009-07-14 02:05:00,1.15065,1.15065,1.1506,1.1506,28200000.0
2009-07-14 02:06:00,1.1506,1.1506,1.1502,1.1502,77000000.0
2009-07-14 02:07:00,1.1503,1.1505,1.15015,1.1505,118400000.0
2009-07-14 02:08:00,1.1505,1.1507,1.15025,1.1505,46600000.0
2009-07-14 02:09:00,1.1505,1.1505,1.15045,1.15045,12800000.0
2009-07-14 02:10:00,1.15045,1.1505,1.15045,1.1505,86400000.0
2009-07-14 02:11:00,1.1505,1.1506,1.15045,1.1506,98600000.0
2009-07-14 02:12:00,1.1506,1.1506,1.1506,1.1506,13000000.0
2009-07-14 02:13:00,1.1506,1.1506,1.1506,1.1506,32000000.0
2009-07-14 02:14:00,1.1506,1.1506,1.1506,1.1506,34800000.0
2009-07-14 02:15:00,1.1506,1.1506,1.1505,1.1505,49400000.0
2009-07-14 02:16:00,1.1505,1.1505,1.15045,1.1505,83800000.0
2009-07-14 02:17:00,1.1506,1.1506,1.1504,1.1505,124800000.0
2009-07-14 02:18:00,1.1506,1.1506,1.1506,1.1506,73000000.0
2009-07-14 02:19:00,1.1505,1.1506,1.1505,1.1505,40200000.0
2009-07-14 02:20:00,1.1506,1.1508,1.1506,1.1508,46400000.0
2009-07-14 02:21:00,1.1508,1.1509,1.1508,1.1509,79600000.0
2009-07-14 02:22:00,1.1509,1.1509,1.1508,1.1509,63000000.0
2009-07-14 02:23:00,1.15085,1.1509,1.15085,1.15085,26600000.0
2009-07-14 02:24:00,1.15085,1.1509,1.15085,1.15085,25200000.0
2009-07-14 02:25:00,1.15075,1.15085,1.15075,1.15075,161000000.0
2009-07-14 02:26:00,1.1508,1.1508,1.1508,1.1508,55800000.0
2009-07-14 02:27:00,1.15085,1.1509,1.15075,1.15075,94000000.0
2009-07-14 02:28:00,1.15085,1.15085,1.1506,1.15065,43000000.0
2009-07-14 02:29:00,1.15065,1.1509,1.15055,1.1508,112600000.0
2009-07-14 02:30:00,1.1509,1.1509,1.1506,1.15065,52600000.0
2009-07-14 02:31:00,1.15075,1.1508,1.15055,1.15055,27200000.0
2009-07-14 02:32:00,1.15075,1.1508,1.15055,1.15055,37200000.0
2009-07-14 02:33:00,1.15075,1.15075,1.15055,1.15055,103600000.0
2009-07-14 02:34:00,1.1506,1.1506,1.1501,1.1504,134000000.0
2009-07-14 02:35:00,1.1504,1.1505,1.1501,1.1504,19400000.0
2009-07-14 02:36:00,1.1501,1.1505,1.1501,1.1501,12800000.0
2009-07-14 02:37:00,1.1505,1.1505,1.1501,1.1501,46200000.0
2009-07-14 02:38:00,1.1504,1.1504,1.1504,1.1504,12400000.0
2009-07-14 02:39:00,1.1505,1.1505,1.1504,1.1505,8600000.0
2009-07-14 02:40:00,1.1505,1.1506,1.1504,1.1504,19400000.0
2009-07-14 02:41:00,1.1501,1.1505,1.1501,1.1502,27800000.0
2009-07-14 02:42:00,1.1502,1.1505,1.15015,1.1502,42100000.0
2009-07-14 02:43:00,1.15035,1.1504,1.15015,1.1504,18400000.0
2009-07-14 02:44:00,1.1504,1.1504,1.15015,1.15015,13200000.0
2009-07-14 02:45:00,1.1502,1.1505,1.1502,1.1505,6400000.0
2009-07-14 02:46:00,1.1505,1.1506,1.15025,1.1504,62200000.0
2009-07-14 02:47:00,1.1504,1.15085,1.15015,1.15085,90000000.0
2009-07-14 02:48:00,1.1508,1.1508,1.1505,1.1506,95400000.0
2009-07-14 02:49:00,1.1506,1.1509,1.1504,1.15055,105200000.0
2009-07-14 02:50:00,1.1506,1.1506,1.1504,1.15055,56000000.0
2009-07-14 02:51:00,1.1506,1.1509,1.1502,1.15075,228000001.0
2009-07-14 02:52:00,1.15075,1.15075,1.15055,1.1506,295200001.0
2009-07-14 02:53:00,1.1506,1.1506,1.15035,1.1504,199000000.0
2009-07-14 02:54:00,1.1504,1.1505,1.15015,1.1505,55400000.0
2009-07-14 02:55:00,1.1505,1.1506,1.1504,1.1506,116800000.0
2009-07-14 02:56:00,1.1506,1.1506,1.1506,1.1506,24000000.0
2009-07-14 02:57:00,1.1506,1.1507,1.15055,1.1507,64000000.0
2009-07-14 02:58:00,1.1508,1.1509,1.1508,1.1509,84200000.0
2009-07-14 02:59:00,1.1509,1.15095,1.1507,1.1507,99800000.0
2009-07-14 03:00:00,1.1508,1.1508,1.1507,1.1508,19200000.0
2009-07-14 03:01:00,1.1508,1.1513,1.1508,1.1513,103600000.0
2009-07-14 03:02:00,1.1513,1.15155,1.151,1.15125,137800000.0
2009-07-14 03:03:00,1.1513,1.1513,1.15125,1.15125,66400000.0
2009-07-14 03:04:00,1.15125,1.15125,1.15125,1.15125,28800000.0
2009-07-14 03:05:00,1.1512,1.1513,1.1512,1.1512,63200000.0
2009-07-14 03:06:00,1.1512,1.1513,1.1512,1.1513,46000000.0
2009-07-14 03:07:00,1.1512,1.1512,1.1512,1.1512,4800000.0
2009-07-14 03:08:00,1.1513,1.1513,1.1512,1.1512,33200000.0
2009-07-14 03:09:00,1.1513,1.1513,1.1512,1.1512,67600000.0
2009-07-14 03:10:00,1.1512,1.1514,1.1512,1.15125,42600000.0
2009-07-14 03:11:00,1.1513,1.1513,1.15125,1.15125,27400000.0
2009-07-14 03:12:00,1.1513,1.1514,1.15125,1.1513,28400000.0
2009-07-14 03:13:00,1.1513,1.1513,1.15125,1.15125,30400000.0
2009-07-14 03:14:00,1.1513,1.1513,1.15125,1.15125,26600000.0
2009-07-14 03:15:00,1.1513,1.1513,1.15125,1.1513,47400000.0
2009-07-14 03:16:00,1.1513,1.1513,1.15125,1.15125,29800000.0
2009-07-14 03:17:00,1.1513,1.15155,1.1512,1.1513,42200000.0
2009-07-14 03:18:00,1.1513,1.1513,1.15125,1.15125,39800000.0
2009-07-14 03:19:00,1.1513,1.1513,1.15125,1.1513,17000000.0
2009-07-14 03:20:00,1.1513,1.1513,1.15125,1.1513,24600000.0
2009-07-14 03:21:00,1.15125,1.1513,1.15125,1.15125,22800000.0
2009-07-14 03:22:00,1.1513,1.1513,1.1511,1.1513,18800000.0
2009-07-14 03:23:00,1.1513,1.1514,1.1511,1.1513,50400000.0
2009-07-14 03:24:00,1.1513,1.1514,1.1512,1.1513,51000000.0
2009-07-14 03:25:00,1.1513,1.1514,1.1508,1.1511,81800000.0
2009-07-14 03:26:00,1.1512,1.1514,1.15075,1.1514,62800000.0
2009-07-14 03:27:00,1.1514,1.1516,1.1512,1.1516,60200000.0
2009-07-14 03:28:00,1.1516,1.1519,1.1514,1.1515,88000000.0
2009-07-14 03:29:00,1.1517,1.15215,1.1516,1.1521,89000000.0
2009-07-14 03:30:00,1.152,1.1521,1.152,1.15205,46800000.0
2009-07-14 03:31:00,1.15205,1.1521,1.1517,1.152,39800000.0
2009-07-14 03:32:00,1.1521,1.1521,1.15175,1.1521,236600000.0
2009-07-14 03:33:00,1.1521,1.1521,1.1517,1.1518,161800000.0
2009-07-14 03:34:00,1.1518,1.1518,1.1518,1.1518,91200000.0
2009-07-14 03:35:00,1.1518,1.15205,1.1518,1.15205,106400000.0
2009-07-14 03:36:00,1.15205,1.15205,1.15175,1.15185,263800000.0
2009-07-14 03:37:00,1.15185,1.15185,1.1518,1.1518,175600003.0
2009-07-14 03:38:00,1.1518,1.152,1.1518,1.152,98999998.0
2009-07-14 03:39:00,1.152,1.152,1.15195,1.152,122000004.0
2009-07-14 03:40:00,1.152,1.1522,1.1519,1.15195,147600000.0
2009-07-14 03:41:00,1.15195,1.152,1.15175,1.152,43600000.0
2009-07-14 03:42:00,1.152,1.152,1.1519,1.1519,23800000.0
2009-07-14 03:43:00,1.152,1.152,1.15175,1.15175,15400000.0
2009-07-14 03:44:00,1.15195,1.15195,1.1519,1.1519,7200000.0
2009-07-14 03:45:00,1.152,1.152,1.1519,1.1519,40200000.0
2009-07-14 03:46:00,1.15185,1.15185,1.15175,1.15185,62000000.0
2009-07-14 03:47:00,1.15185,1.15185,1.1515,1.1515,149600000.0
2009-07-14 03:48:00,1.15155,1.15165,1.1515,1.1515,19800000.0
2009-07-14 03:49:00,1.1516,1.1516,1.15155,1.15155,45400000.0
2009-07-14 03:50:00,1.15118,1.15148,1.15118,1.1514,37000000.0
2009-07-14 03:51:00,1.15141,1.15151,1.1512,1.15151,25400000.0
2009-07-14 03:52:00,1.15142,1.15148,1.15131,1.15136,14000000.0
2009-07-14 03:53:00,1.1515,1.1515,1.1515,1.1515,9800000.0
2009-07-14 03:54:00,1.1516,1.1516,1.15135,1.1514,53200000.0
2009-07-14 03:55:00,1.1514,1.1514,1.1514,1.1514,60000001.0
2009-07-14 03:56:00,1.1514,1.1514,1.1514,1.1514,55600000.0
2009-07-14 03:57:00,1.1514,1.1514,1.1514,1.1514,61400000.0
2009-07-14 03:58:00,1.1514,1.1514,1.15135,1.1514,34000000.0
2009-07-14 03:59:00,1.1514,1.1514,1.1514,1.1514,1000000.0
2009-07-14 04:00:00,1.1514,1.1514,1.1514,1.1514,2000000.0
2009-07-14 04:01:00,1.1511,1.1512,1.1511,1.1512,61600000.0
2009-07-14 04:02:00,1.1514,1.1514,1.1514,1.1514,1000000.0
2009-07-14 04:03:00,1.1514,1.1514,1.1514,1.1514,5000000.0
2009-07-14 04:04:00,1.1514,1.1514,1.1514,1.1514,24000000.0
2009-07-14 04:05:00,1.1514,1.1514,1.1514,1.1514,43200000.0
2009-07-14 04:06:00,1.1514,1.1515,1.15135,1.1515,150600000.0
2009-07-14 04:07:00,1.1515,1.1515,1.1515,1.1515,19800000.0
2009-07-14 04:08:00,1.1515,1.1516,1.1515,1.1515,18400000.0
2009-07-14 04:09:00,1.1516,1.1516,1.1515,1.1515,6200000.0
2009-07-14 04:10:00,1.1516,1.1516,1.1515,1.1515,22400000.0
2009-07-14 04:11:00,1.1516,1.1517,1.15145,1.15165,32000000.0
2009-07-14 04:12:00,1.1517,1.1517,1.1516,1.1516,25400000.0
2009-07-14 04:13:00,1.1516,1.152,1.1516,1.152,33200000.0
2009-07-14 04:14:00,1.152,1.1523,1.15195,1.15205,110800000.0
2009-07-14 04:15:00,1.15205,1.15235,1.15205,1.15225,94200000.0
2009-07-14 04:16:00,1.15225,1.15225,1.15215,1.15215,56600000.0
2009-07-14 04:17:00,1.15215,1.15215,1.15215,1.15215,6400000.0
2009-07-14 04:18:00,1.15215,1.15225,1.15215,1.15225,83600000.0
2009-07-14 04:19:00,1.15225,1.15225,1.15225,1.15225,4800000.0
2009-07-14 04:20:00,1.15225,1.15225,1.15225,1.15225,11200000.0
2009-07-14 04:21:00,1.15235,1.1525,1.1522,1.1524,23600000.0
2009-07-14 04:22:00,1.1524,1.1524,1.1522,1.1522,50400000.0
2009-07-14 04:23:00,1.15225,1.15225,1.15225,1.15225,8800000.0
2009-07-14 04:24:00,1.15225,1.15225,1.1522,1.15225,23000000.0
2009-07-14 04:25:00,1.1522,1.1522,1.1521,1.1521,57200000.0
2009-07-14 04:26:00,1.152,1.1522,1.152,1.1522,15400000.0
2009-07-14 04:27:00,1.1521,1.1522,1.1521,1.1522,14200000.0
2009-07-14 04:28:00,1.1521,1.1522,1.1521,1.1521,20000000.0
2009-07-14 04:29:00,1.1522,1.1522,1.1522,1.1522,15600000.0
2009-07-14 04:30:00,1.1521,1.1521,1.1517,1.1519,62200000.0
2009-07-14 04:31:00,1.15175,1.152,1.1517,1.1517,25000000.0
2009-07-14 04:32:00,1.1522,1.1522,1.1522,1.1522,7400000.0
2009-07-14 04:33:00,1.1519,1.1519,1.15162,1.15172,29000000.0
2009-07-14 04:34:00,1.15187,1.15191,1.15164,1.15164,30400000.0
2009-07-14 04:35:00,1.15165,1.15165,1.15165,1.15165,4800000.0
2009-07-14 04:36:00,1.15182,1.15187,1.15176,1.15187,8000000.0
2009-07-14 04:37:00,1.15175,1.152,1.1517,1.1519,23800000.0
2009-07-14 04:38:00,1.15185,1.152,1.1518,1.152,46600000.0
2009-07-14 04:39:00,1.1518,1.152,1.15145,1.15155,68400000.0
2009-07-14 04:40:00,1.1518,1.1522,1.15145,1.15165,76000000.0
2009-07-14 04:41:00,1.152,1.1521,1.152,1.1521,77400000.0
2009-07-14 04:42:00,1.15185,1.15185,1.15183,1.15183,22400000.0
2009-07-14 04:43:00,1.15205,1.1521,1.15205,1.15205,66400000.0
2009-07-14 04:44:00,1.1521,1.1522,1.152,1.15215,48800000.0
2009-07-14 04:45:00,1.1522,1.1522,1.152,1.15215,85200000.0
2009-07-14 04:46:00,1.15225,1.15225,1.15215,1.15215,75200000.0
2009-07-14 04:47:00,1.15215,1.1522,1.15215,1.1522,30800000.0
2009-07-14 04:48:00,1.1522,1.1522,1.15215,1.15215,34000000.0
2009-07-14 04:49:00,1.15225,1.1528,1.15225,1.15275,143200000.0
2009-07-14 04:50:00,1.15275,1.1529,1.1527,1.1528,134599999.0
2009-07-14 04:51:00,1.15295,1.15295,1.1527,1.15275,19200000.0
2009-07-14 04:52:00,1.1528,1.1528,1.15275,1.15275,50800000.0
2009-07-14 04:53:00,1.15275,1.1529,1.15275,1.1528,51600000.0
2009-07-14 04:54:00,1.1529,1.1529,1.15265,1.15275,221200001.0
2009-07-14 04:55:00,1.15265,1.15275,1.15265,1.15275,145599997.0
2009-07-14 04:56:00,1.1528,1.1528,1.1526,1.1528,62199998.0
2009-07-14 04:57:00,1.1528,1.1528,1.1528,1.1528,54800000.0
2009-07-14 04:58:00,1.15295,1.153,1.1526,1.1526,96400000.0
2009-07-14 04:59:00,1.1527,1.1528,1.1527,1.1528,105400000.0
2009-07-14 05:00:00,1.1528,1.1528,1.1527,1.15275,53000000.0
2009-07-14 05:01:00,1.15285,1.15285,1.15275,1.15275,20600000.0
2009-07-14 05:02:00,1.1528,1.153,1.1527,1.1527,19800000.0
2009-07-14 05:03:00,1.15285,1.1529,1.1527,1.15285,20600000.0
2009-07-14 05:04:00,1.1527,1.1529,1.1527,1.15285,32000000.0
2009-07-14 05:05:00,1.1527,1.1529,1.1527,1.15285,22400000.0
2009-07-14 05:06:00,1.15265,1.1529,1.15265,1.1529,134400002.0
2009-07-14 05:07:00,1.15275,1.15295,1.15235,1.15255,177599999.0
2009-07-14 05:08:00,1.15255,1.1528,1.15255,1.1526,59400000.0
2009-07-14 05:09:00,1.1526,1.1528,1.15245,1.1528,17200000.0
2009-07-14 05:10:00,1.1528,1.1528,1.1525,1.1526,32200000.0
2009-07-14 05:11:00,1.1526,1.1526,1.1524,1.1526,81000000.0
2009-07-14 05:12:00,1.1525,1.1526,1.1524,1.15245,76800000.0
2009-07-14 05:13:00,1.1525,1.1525,1.152,1.1522,179000000.0
2009-07-14 05:14:00,1.1524,1.1525,1.15215,1.1524,44200000.0
2009-07-14 05:15:00,1.15235,1.1525,1.152,1.1522,83800000.0
2009-07-14 05:16:00,1.1521,1.15235,1.152,1.1522,55600000.0
2009-07-14 05:17:00,1.1522,1.1522,1.1521,1.1522,88600000.0
2009-07-14 05:18:00,1.1521,1.1522,1.1521,1.1522,73200000.0
2009-07-14 05:19:00,1.1521,1.1522,1.1521,1.1522,79600000.0
2009-07-14 05:20:00,1.1522,1.1522,1.1521,1.1522,65400000.0
2009-07-14 05:21:00,1.1522,1.1522,1.1521,1.1521,37600000.0
2009-07-14 05:22:00,1.152,1.1522,1.15195,1.15215,49400000.0
2009-07-14 05:23:00,1.1522,1.15225,1.15205,1.1521,148600000.0
2009-07-14 05:24:00,1.1521,1.1522,1.15205,1.15215,43600000.0
2009-07-14 05:25:00,1.1522,1.1522,1.1521,1.1521,110200000.0
2009-07-14 05:26:00,1.15205,1.1521,1.15205,1.1521,63600000.0
2009-07-14 05:27:00,1.1521,1.1522,1.15205,1.15205,149800000.0
2009-07-14 05:28:00,1.1521,1.1521,1.15205,1.15205,98000000.0
2009-07-14 05:29:00,1.1521,1.1521,1.15165,1.1518,138000000.0
2009-07-14 05:30:00,1.1521,1.1521,1.1521,1.1521,52800000.0
2009-07-14 05:31:00,1.1521,1.1521,1.15165,1.1519,108800000.0
2009-07-14 05:32:00,1.1519,1.152,1.1519,1.152,28600000.0
2009-07-14 05:33:00,1.15195,1.15195,1.1516,1.1518,61200000.0
2009-07-14 05:34:00,1.15195,1.15195,1.15145,1.15145,54400000.0
2009-07-14 05:35:00,1.15145,1.1517,1.15145,1.15145,40600000.0
2009-07-14 05:36:00,1.1516,1.1517,1.15145,1.1516,65200000.0
2009-07-14 05:37:00,1.1516,1.1516,1.1515,1.1516,94600000.0
2009-07-14 05:38:00,1.1515,1.1515,1.1514,1.1514,48800000.0
2009-07-14 05:39:00,1.1514,1.1515,1.1514,1.1515,53400000.0
2009-07-14 05:40:00,1.1515,1.1515,1.1515,1.1515,20000000.0
2009-07-14 05:41:00,1.1515,1.1515,1.15145,1.15145,36200000.0
2009-07-14 05:42:00,1.1514,1.1514,1.1514,1.1514,38200000.0
2009-07-14 05:43:00,1.1514,1.1515,1.1514,1.1515,54400000.0
2009-07-14 05:44:00,1.1515,1.1515,1.1515,1.1515,24400000.0
2009-07-14 05:45:00,1.1515,1.1515,1.1515,1.1515,28800000.0
2009-07-14 05:46:00,1.1515,1.1515,1.1512,1.1512,44800000.0
2009-07-14 05:47:00,1.1512,1.1512,1.151,1.151,55600000.0
2009-07-14 05:48:00,1.15105,1.1512,1.151,1.151,17600000.0
2009-07-14 05:49:00,1.1512,1.1514,1.1511,1.15135,35200000.0
2009-07-14 05:50:00,1.15135,1.15135,1.15135,1.15135,24000000.0
2009-07-14 05:51:00,1.15135,1.15135,1.15105,1.15105,64400000.0
2009-07-14 05:52:00,1.1511,1.1511,1.15105,1.15105,124800000.0
2009-07-14 05:53:00,1.15105,1.15105,1.15105,1.15105,4800000.0
2009-07-14 05:54:00,1.15105,1.15105,1.151,1.151,41400000.0
2009-07-14 05:55:00,1.151,1.15105,1.151,1.15105,19200000.0
2009-07-14 05:56:00,1.15105,1.15105,1.15105,1.15105,28800000.0
2009-07-14 05:57:00,1.15105,1.15105,1.15105,1.15105,9600000.0
2009-07-14 05:58:00,1.151,1.15105,1.151,1.15105,9600000.0
2009-07-14 05:59:00,1.15105,1.15105,1.15105,1.15105,14400000.0
2009-07-14 06:00:00,1.15105,1.15105,1.15105,1.15105,9600000.0
2009-07-14 06:01:00,1.15105,1.15105,1.15105,1.15105,4800000.0
2009-07-14 06:02:00,1.15105,1.15105,1.15105,1.15105,9600000.0
2009-07-14 06:03:00,1.15105,1.15105,1.15105,1.15105,4800000.0
2009-07-14 06:04:00,1.15115,1.1513,1.15115,1.15125,59000000.0
2009-07-14 06:05:00,1.15125,1.15145,1.15095,1.15095,31800000.0
2009-07-14 06:06:00,1.15105,1.15115,1.151,1.15105,35600000.0
2009-07-14 06:07:00,1.15105,1.1512,1.15105,1.1512,51600000.0
2009-07-14 06:08:00,1.1512,1.1512,1.15115,1.15115,35200000.0
2009-07-14 06:09:00,1.1511,1.1511,1.1511,1.1511,4800000.0
2009-07-14 06:10:00,1.15115,1.15115,1.151,1.151,28000000.0
2009-07-14 06:11:00,1.151,1.1511,1.151,1.1511,36200000.0
2009-07-14 06:12:00,1.1511,1.1511,1.1511,1.1511,19800000.0
2009-07-14 06:13:00,1.1511,1.1511,1.1511,1.1511,19200000.0
2009-07-14 06:14:00,1.1511,1.1511,1.1511,1.1511,9600000.0
2009-07-14 06:15:00,1.1511,1.1511,1.1511,1.1511,4800000.0
2009-07-14 06:16:00,1.1511,1.1511,1.151,1.15105,59800001.0
2009-07-14 06:17:00,1.15105,1.15105,1.15105,1.15105,9600000.0
2009-07-14 06:18:00,1.1509,1.15106,1.15085,1.15095,607600000.0
2009-07-14 06:19:00,1.15091,1.15101,1.1509,1.15101,298000000.0
2009-07-14 06:20:00,1.15105,1.15105,1.15105,1.15105,19200000.0
2009-07-14 06:21:00,1.15105,1.15105,1.15105,1.15105,19200000.0
2009-07-14 06:22:00,1.15105,1.15105,1.15105,1.15105,19200000.0
2009-07-14 06:23:00,1.151,1.1511,1.151,1.15105,67600000.0
2009-07-14 06:24:00,1.15105,1.15105,1.15105,1.15105,6400000.0
2009-07-14 06:25:00,1.15105,1.15105,1.15105,1.15105,38400000.0
2009-07-14 06:26:00,1.15095,1.15095,1.1507,1.1507,81200000.0
2009-07-14 06:27:00,1.1509,1.151,1.1509,1.1509,44200000.0
2009-07-14 06:28:00,1.1509,1.1509,1.1509,1.1509,26000000.0
2009-07-14 06:29:00,1.15095,1.15095,1.15095,1.15095,4800000.0
2009-07-14 06:30:00,1.151,1.151,1.151,1.151,19200000.0
2009-07-14 06:31:00,1.151,1.151,1.1507,1.1507,42800000.0
2009-07-14 06:32:00,1.1507,1.1507,1.1507,1.1507,8000000.0
2009-07-14 06:33:00,1.1507,1.1507,1.1501,1.15035,157200002.0
2009-07-14 06:34:00,1.15035,1.1504,1.15025,1.1504,129000000.0
2009-07-14 06:35:00,1.1503,1.15045,1.15025,1.15045,123400000.0
2009-07-14 06:36:00,1.15037,1.15037,1.15007,1.1503,722599998.0
2009-07-14 06:37:00,1.1505,1.1505,1.1505,1.1505,2000000.0
2009-07-14 06:38:00,1.1505,1.1505,1.15045,1.1505,8000000.0
2009-07-14 06:39:00,1.1505,1.1506,1.15045,1.15055,89000000.0
2009-07-14 06:40:00,1.15065,1.15065,1.15065,1.15065,19200000.0
2009-07-14 06:41:00,1.15075,1.15075,1.15075,1.15075,14400000.0
2009-07-14 06:42:00,1.1508,1.1508,1.15075,1.1508,145400000.0
2009-07-14 06:43:00,1.1508,1.15085,1.15075,1.15085,84200000.0
2009-07-14 06:44:00,1.1512,1.1512,1.1509,1.1509,89600000.0
2009-07-14 06:45:00,1.1509,1.15105,1.15075,1.1508,73200000.0
2009-07-14 06:46:00,1.15075,1.1508,1.1505,1.1505,92200000.0
2009-07-14 06:47:00,1.15055,1.15065,1.15055,1.1506,40200000.0
2009-07-14 06:48:00,1.1506,1.15065,1.1506,1.15065,17600000.0
2009-07-14 06:49:00,1.1507,1.1508,1.1505,1.1505,21200000.0
2009-07-14 06:50:00,1.1505,1.15065,1.1504,1.15065,80399999.0
2009-07-14 06:51:00,1.1506,1.1506,1.15055,1.15055,14400000.0
2009-07-14 06:52:00,1.1506,1.1506,1.15055,1.1506,35200000.0
2009-07-14 06:53:00,1.1506,1.1506,1.1504,1.1506,40600000.0
2009-07-14 06:54:00,1.1506,1.15065,1.15055,1.15065,26200000.0
2009-07-14 06:55:00,1.15065,1.1509,1.15065,1.1508,24400000.0
2009-07-14 06:56:00,1.1508,1.1508,1.15075,1.1508,8200000.0
2009-07-14 06:57:00,1.1508,1.1508,1.15075,1.15075,14600000.0
2009-07-14 06:58:00,1.15068,1.15068,1.15051,1.15052,224600002.0
2009-07-14 06:59:00,1.15069,1.15071,1.15059,1.15065,260000000.0
2009-07-14 07:00:00,1.1508,1.1508,1.1507,1.1507,10000000.0
2009-07-14 07:01:00,1.1508,1.1508,1.1507,1.1507,25600000.0
2009-07-14 07:02:00,1.1507,1.1508,1.1507,1.1508,26200000.0
2009-07-14 07:03:00,1.1507,1.1509,1.1507,1.1509,26600000.0
2009-07-14 07:04:00,1.1508,1.1509,1.1506,1.15075,52400000.0
2009-07-14 07:05:00,1.15065,1.1508,1.15065,1.1508,60000000.0
2009-07-14 07:06:00,1.15065,1.15075,1.15065,1.15065,67200000.0
2009-07-14 07:07:00,1.15065,1.15065,1.15045,1.15055,105000000.0
2009-07-14 07:08:00,1.1506,1.15065,1.1504,1.1505,95000000.0
2009-07-14 07:09:00,1.1505,1.15065,1.1505,1.15065,117400000.0
2009-07-14 07:10:00,1.1506,1.1508,1.1506,1.15065,52000000.0
2009-07-14 07:11:00,1.1506,1.151,1.1506,1.15075,175200000.0
2009-07-14 07:12:00,1.1508,1.1508,1.1505,1.15075,94000000.0
2009-07-14 07:13:00,1.1508,1.15115,1.15065,1.1511,95800000.0
2009-07-14 07:14:00,1.151,1.1512,1.15075,1.15075,36600000.0
2009-07-14 07:15:00,1.1509,1.1509,1.1508,1.1508,51000000.0
2009-07-14 07:16:00,1.1506,1.15095,1.1506,1.1506,101800000.0
2009-07-14 07:17:00,1.15055,1.1509,1.15045,1.15055,192799998.0
2009-07-14 07:18:00,1.15055,1.15065,1.15055,1.15065,67600000.0
2009-07-14 07:19:00,1.15055,1.1506,1.15035,1.15045,77800000.0
2009-07-14 07:20:00,1.15045,1.15055,1.1503,1.1503,72999999.0
2009-07-14 07:21:00,1.1504,1.1504,1.15025,1.15035,72399999.0
2009-07-14 07:22:00,1.1504,1.1504,1.15025,1.15035,57800001.0
2009-07-14 07:23:00,1.15055,1.1506,1.15025,1.15035,65200000.0
2009-07-14 07:24:00,1.15035,1.1504,1.1503,1.1503,24400000.0
2009-07-14 07:25:00,1.1504,1.1504,1.15025,1.1503,74600001.0
2009-07-14 07:26:00,1.1505,1.1506,1.1505,1.1506,51000000.0
2009-07-14 07:27:00,1.1506,1.1508,1.15035,1.1508,74200001.0
2009-07-14 07:28:00,1.1508,1.1508,1.15055,1.15055,23400000.0
2009-07-14 07:29:00,1.1506,1.15085,1.15055,1.15085,46800000.0
2009-07-14 07:30:00,1.15095,1.15095,1.15055,1.15055,20200000.0
2009-07-14 07:31:00,1.1506,1.1508,1.15055,1.1508,21000000.0
2009-07-14 07:32:00,1.1508,1.15105,1.15055,1.1507,50200000.0
2009-07-14 07:33:00,1.1508,1.1508,1.1506,1.1508,44000000.0
2009-07-14 07:34:00,1.1508,1.1508,1.15055,1.15075,38000000.0
2009-07-14 07:35:00,1.1508,1.1509,1.1505,1.1508,136400001.0
2009-07-14 07:36:00,1.1509,1.1509,1.1505,1.1508,107399999.0
2009-07-14 07:37:00,1.15075,1.15075,1.15055,1.15075,12000000.0
2009-07-14 07:38:00,1.1508,1.1508,1.15055,1.15065,36199999.0
2009-07-14 07:39:00,1.1508,1.15115,1.1508,1.151,78400000.0
2009-07-14 07:40:00,1.151,1.1514,1.151,1.1514,19200000.0
2009-07-14 07:41:00,1.15135,1.1516,1.15125,1.15145,372000000.0
2009-07-14 07:42:00,1.1514,1.1516,1.1509,1.15155,235800000.0
2009-07-14 07:43:00,1.15155,1.15185,1.15105,1.1516,121800000.0
2009-07-14 07:44:00,1.15155,1.152,1.15125,1.1519,208200000.0
2009-07-14 07:45:00,1.1519,1.1519,1.15125,1.15125,161599999.0
2009-07-14 07:46:00,1.1513,1.15215,1.15105,1.1518,253199999.0
2009-07-14 07:47:00,1.1518,1.15195,1.1518,1.15195,60800000.0
2009-07-14 07:48:00,1.152,1.152,1.15175,1.15185,109800000.0
2009-07-14 07:49:00,1.15185,1.1524,1.15095,1.15135,198200000.0
2009-07-14 07:50:00,1.15135,1.1514,1.1509,1.1512,106600000.0
2009-07-14 07:51:00,1.1512,1.15125,1.15115,1.15125,16000000.0
2009-07-14 07:52:00,1.1513,1.1514,1.1512,1.1514,49600000.0
2009-07-14 07:53:00,1.15145,1.15145,1.1512,1.1512,32800000.0
2009-07-14 07:54:00,1.15135,1.15145,1.15135,1.15145,70400000.0
2009-07-14 07:55:00,1.15145,1.15145,1.15145,1.15145,107000000.0
2009-07-14 07:56:00,1.15145,1.1515,1.1511,1.1512,111200000.0
2009-07-14 07:57:00,1.1513,1.1513,1.1512,1.1512,31200000.0
2009-07-14 07:58:00,1.1512,1.15135,1.1511,1.1512,66600000.0
2009-07-14 07:59:00,1.15105,1.15125,1.151,1.151,46800000.0
2009-07-14 08:00:00,1.15115,1.1512,1.1511,1.1512,81000000.0
2009-07-14 08:01:00,1.1512,1.15125,1.15095,1.15095,147200000.0
2009-07-14 08:02:00,1.15085,1.1509,1.15085,1.1509,77400000.0
2009-07-14 08:03:00,1.1509,1.1509,1.1509,1.1509,80400000.0
2009-07-14 08:04:00,1.1509,1.1509,1.1508,1.1509,70800000.0
2009-07-14 08:05:00,1.15095,1.15095,1.15065,1.1507,98000000.0
2009-07-14 08:06:00,1.1508,1.1508,1.1506,1.1506,86400000.0
2009-07-14 08:07:00,1.1506,1.1507,1.1506,1.1507,55000000.0
2009-07-14 08:08:00,1.1507,1.1508,1.15065,1.15065,41600000.0
2009-07-14 08:09:00,1.1507,1.1514,1.1507,1.15135,215800000.0
2009-07-14 08:10:00,1.15135,1.15135,1.1513,1.1513,83200000.0
2009-07-14 08:11:00,1.1513,1.1513,1.151,1.151,166399999.0
2009-07-14 08:12:00,1.151,1.151,1.1504,1.1504,187100000.0
2009-07-14 08:13:00,1.1505,1.1505,1.15045,1.15045,13800000.0
2009-07-14 08:14:00,1.1505,1.15055,1.1505,1.1505,110800000.0
2009-07-14 08:15:00,1.1505,1.15075,1.1505,1.15075,97200000.0
2009-07-14 08:16:00,1.15085,1.15085,1.1506,1.1506,132600000.0
2009-07-14 08:17:00,1.1506,1.1506,1.15035,1.1505,99000000.0
2009-07-14 08:18:00,1.1505,1.1506,1.1505,1.1505,44000000.0
2009-07-14 08:19:00,1.1505,1.1505,1.1505,1.1505,27600000.0
2009-07-14 08:20:00,1.1505,1.1506,1.1505,1.1505,98400000.0
2009-07-14 08:21:00,1.1505,1.15065,1.14965,1.15,148100000.0
2009-07-14 08:22:00,1.15,1.15,1.1496,1.1497,200400000.0
2009-07-14 08:23:00,1.1497,1.1497,1.1496,1.1497,189400000.0
2009-07-14 08:24:00,1.1497,1.14985,1.1496,1.14985,75800000.0
2009-07-14 08:25:00,1.14965,1.14995,1.14965,1.14985,108000000.0
2009-07-14 08:26:00,1.14985,1.1499,1.1497,1.1497,254800000.0
2009-07-14 08:27:00,1.1498,1.14995,1.14975,1.14995,104800000.0
2009-07-14 08:28:00,1.1501,1.1501,1.1498,1.1498,40400000.0
2009-07-14 08:29:00,1.1498,1.1498,1.1497,1.1498,236200000.0
2009-07-14 08:30:00,1.1498,1.1499,1.14965,1.1499,300000000.0
2009-07-14 08:31:00,1.1499,1.1502,1.1499,1.1501,331800003.0
2009-07-14 08:32:00,1.1501,1.15045,1.15005,1.1502,239000003.0
2009-07-14 08:33:00,1.1502,1.1503,1.15015,1.1503,265200000.0
2009-07-14 08:34:00,1.1503,1.15035,1.1499,1.15,203200001.0
2009-07-14 08:35:00,1.15,1.15065,1.14995,1.1504,306200000.0
2009-07-14 08:36:00,1.15035,1.15035,1.15015,1.1502,136000000.0
2009-07-14 08:37:00,1.15025,1.1508,1.15015,1.15065,257600000.0
2009-07-14 08:38:00,1.15065,1.15135,1.1506,1.1513,406399999.0
2009-07-14 08:39:00,1.15125,1.1513,1.1505,1.1507,426999995.0
2009-07-14 08:40:00,1.1507,1.1512,1.1507,1.1512,241600000.0
2009-07-14 08:41:00,1.1512,1.15125,1.15085,1.15085,131200000.0
2009-07-14 08:42:00,1.15085,1.1509,1.15085,1.15085,17600000.0
2009-07-14 08:43:00,1.1509,1.151,1.15075,1.15075,83800000.0
2009-07-14 08:44:00,1.1507,1.15095,1.1507,1.15085,188600001.0
2009-07-14 08:45:00,1.1509,1.15095,1.1509,1.15095,26800000.0
2009-07-14 08:46:00,1.15095,1.15095,1.15065,1.15065,75600000.0
2009-07-14 08:47:00,1.1508,1.1508,1.1508,1.1508,178800003.0
2009-07-14 08:48:00,1.1509,1.1511,1.1509,1.1511,204199999.0
2009-07-14 08:49:00,1.1511,1.1511,1.15105,1.1511,89400001.0
2009-07-14 08:50:00,1.1511,1.1511,1.1511,1.1511,4800000.0
2009-07-14 08:51:00,1.1511,1.15125,1.15105,1.1512,205800000.0
2009-07-14 08:52:00,1.1512,1.1517,1.1512,1.1517,237800001.0
2009-07-14 08:53:00,1.1517,1.1522,1.1517,1.1521,131000000.0
2009-07-14 08:54:00,1.1521,1.15225,1.152,1.152,114800000.0
2009-07-14 08:55:00,1.15205,1.15225,1.15195,1.15205,116800000.0
2009-07-14 08:56:00,1.15205,1.15205,1.15205,1.15205,24000000.0
2009-07-14 08:57:00,1.15205,1.1521,1.15175,1.1518,163400004.0
2009-07-14 08:58:00,1.15185,1.1522,1.15185,1.1522,240800000.0
2009-07-14 08:59:00,1.1522,1.1523,1.15155,1.1516,140600000.0
2009-07-14 09:00:00,1.1516,1.152,1.1514,1.1517,322800000.0
2009-07-14 09:01:00,1.15175,1.15175,1.1516,1.15165,399400000.0
2009-07-14 09:02:00,1.15165,1.15175,1.1513,1.1513,373500000.0
2009-07-14 09:03:00,1.1513,1.1515,1.1512,1.15145,305800001.0
2009-07-14 09:04:00,1.15145,1.15155,1.15075,1.15125,444400001.0
2009-07-14 09:05:00,1.15125,1.15155,1.15115,1.1513,453399999.0
2009-07-14 09:06:00,1.1513,1.15135,1.15105,1.1513,362199998.0
2009-07-14 09:07:00,1.1513,1.1516,1.15125,1.15155,192800000.0
2009-07-14 09:08:00,1.15155,1.15215,1.15145,1.1519,490000001.0
2009-07-14 09:09:00,1.1519,1.1524,1.1519,1.1524,307800001.0
2009-07-14 09:10:00,1.1524,1.1526,1.1522,1.1525,395000000.0
2009-07-14 09:11:00,1.1525,1.15255,1.15215,1.15235,406200000.0
2009-07-14 09:12:00,1.15235,1.15235,1.1521,1.15215,260400000.0
2009-07-14 09:13:00,1.15215,1.15215,1.1518,1.15195,255600000.0
2009-07-14 09:14:00,1.15195,1.15195,1.1516,1.1517,443000000.0
2009-07-14 09:15:00,1.1521,1.15215,1.1516,1.1516,429000003.0
2009-07-14 09:16:00,1.1516,1.1518,1.1514,1.1518,335400000.0
2009-07-14 09:17:00,1.152,1.1522,1.152,1.152,245400001.0
2009-07-14 09:18:00,1.152,1.1521,1.1516,1.15195,461600000.0
2009-07-14 09:19:00,1.15195,1.152,1.15145,1.1515,514800001.0
2009-07-14 09:20:00,1.1515,1.1515,1.15135,1.1515,218400000.0
2009-07-14 09:21:00,1.15135,1.15155,1.15135,1.1515,390199999.0
2009-07-14 09:22:00,1.1515,1.15225,1.1515,1.15225,611800000.0
2009-07-14 09:23:00,1.15225,1.15225,1.15175,1.15175,293400000.0
2009-07-14 09:24:00,1.15175,1.15195,1.15155,1.15155,420999999.0
2009-07-14 09:25:00,1.15155,1.15175,1.1511,1.15125,487000000.0
2009-07-14 09:26:00,1.15125,1.15125,1.1509,1.1509,280800000.0
2009-07-14 09:27:00,1.1509,1.1513,1.1506,1.1511,592400000.0
2009-07-14 09:28:00,1.1511,1.1513,1.1511,1.15115,156400000.0
2009-07-14 09:29:00,1.15115,1.15125,1.1511,1.15115,106800000.0
2009-07-14 09:30:00,1.15115,1.1513,1.15115,1.1512,89600000.0
2009-07-14 09:31:00,1.15115,1.1522,1.1511,1.1518,340600000.0
2009-07-14 09:32:00,1.15175,1.1522,1.15175,1.1519,163200000.0
2009-07-14 09:33:00,1.1519,1.15205,1.1509,1.15105,541200000.0
2009-07-14 09:34:00,1.151,1.15145,1.1509,1.15115,497600000.0
2009-07-14 09:35:00,1.15115,1.1516,1.1507,1.15155,318999999.0
2009-07-14 09:36:00,1.15155,1.1516,1.15085,1.151,361999999.0
2009-07-14 09:37:00,1.151,1.151,1.15055,1.15065,230600000.0
2009-07-14 09:38:00,1.15065,1.15065,1.1502,1.15025,316800000.0
2009-07-14 09:39:00,1.15025,1.1505,1.1497,1.1497,311400000.0
2009-07-14 09:40:00,1.14975,1.1499,1.1497,1.1498,407200000.0
2009-07-14 09:41:00,1.1498,1.15015,1.14975,1.14975,268800000.0
2009-07-14 09:42:00,1.14975,1.14995,1.14965,1.1497,319200000.0
2009-07-14 09:43:00,1.1498,1.14995,1.14955,1.14985,540800001.0
2009-07-14 09:44:00,1.14995,1.1502,1.14985,1.15005,368600000.0
2009-07-14 09:45:00,1.15005,1.15005,1.1488,1.1488,344799999.0
2009-07-14 09:46:00,1.1488,1.1492,1.1484,1.1491,562800000.0
2009-07-14 09:47:00,1.1491,1.14935,1.1488,1.1493,557799999.0
2009-07-14 09:48:00,1.1493,1.1493,1.1493,1.1493,133400001.0
2009-07-14 09:49:00,1.1493,1.1493,1.14875,1.14885,203800000.0
2009-07-14 09:50:00,1.1489,1.1492,1.1489,1.1492,319600000.0
2009-07-14 09:51:00,1.1492,1.14985,1.1492,1.14985,514600002.0
2009-07-14 09:52:00,1.1499,1.1502,1.1499,1.15015,397400000.0
2009-07-14 09:53:00,1.15015,1.1502,1.15,1.15015,330600000.0
2009-07-14 09:54:00,1.1502,1.1503,1.14925,1.1498,440400000.0
2009-07-14 09:55:00,1.1498,1.1501,1.1498,1.14995,270999999.0
2009-07-14 09:56:00,1.14995,1.14995,1.1496,1.14985,347000000.0
2009-07-14 09:57:00,1.14985,1.15015,1.1498,1.15,391399997.0
2009-07-14 09:58:00,1.14995,1.14995,1.14965,1.14975,193600000.0
2009-07-14 09:59:00,1.14975,1.1503,1.14955,1.1499,291800000.0
2009-07-14 10:00:00,1.1499,1.1504,1.1496,1.1502,381400000.0
2009-07-14 10:01:00,1.1502,1.15045,1.15015,1.15035,574800000.0
2009-07-14 10:02:00,1.15035,1.15045,1.1501,1.15035,492799999.0
2009-07-14 10:03:00,1.15035,1.15045,1.1503,1.1503,374800000.0
2009-07-14 10:04:00,1.15035,1.15045,1.1502,1.15035,439800000.0
2009-07-14 10:05:00,1.15035,1.1504,1.14965,1.1497,590600000.0
2009-07-14 10:06:00,1.1497,1.14995,1.1496,1.1497,516000000.0
2009-07-14 10:07:00,1.1497,1.15005,1.14965,1.14985,360800000.0
2009-07-14 10:08:00,1.14985,1.15055,1.14985,1.15045,417800000.0
2009-07-14 10:09:00,1.15045,1.15045,1.1501,1.1503,392400001.0
2009-07-14 10:10:00,1.1503,1.1504,1.15005,1.15015,949600001.0
2009-07-14 10:11:00,1.15015,1.15015,1.1499,1.14995,338600001.0
2009-07-14 10:12:00,1.1499,1.14995,1.1498,1.14985,144800000.0
2009-07-14 10:13:00,1.14985,1.14995,1.1496,1.1496,194800000.0
2009-07-14 10:14:00,1.1496,1.1497,1.1496,1.14965,70400000.0
2009-07-14 10:15:00,1.14975,1.1498,1.14965,1.14965,200200000.0
2009-07-14 10:16:00,1.1497,1.1498,1.1497,1.14975,249399998.0
2009-07-14 10:17:00,1.1497,1.1497,1.1492,1.1497,322800000.0
2009-07-14 10:18:00,1.14965,1.1497,1.1491,1.1491,310400000.0
2009-07-14 10:19:00,1.1491,1.14925,1.14885,1.1491,366600000.0
2009-07-14 10:20:00,1.1491,1.1491,1.1487,1.14875,190400000.0
2009-07-14 10:21:00,1.14875,1.14875,1.1483,1.1484,771000001.0
2009-07-14 10:22:00,1.1484,1.1484,1.1484,1.1484,529800000.0
2009-07-14 10:23:00,1.1484,1.14845,1.1482,1.14825,342600000.0
2009-07-14 10:24:00,1.1483,1.1483,1.1482,1.1482,132800000.0
2009-07-14 10:25:00,1.1482,1.1483,1.148,1.14815,263500000.0
2009-07-14 10:26:00,1.14815,1.14815,1.1475,1.1475,417200001.0
2009-07-14 10:27:00,1.1475,1.14785,1.1475,1.1478,740199999.0
2009-07-14 10:28:00,1.1478,1.1479,1.1474,1.14745,422800001.0
2009-07-14 10:29:00,1.14745,1.1475,1.14715,1.1474,446600001.0
2009-07-14 10:30:00,1.1474,1.14805,1.1474,1.1479,783599998.0
2009-07-14 10:31:00,1.1479,1.1482,1.1478,1.1481,375599999.0
2009-07-14 10:32:00,1.14805,1.1485,1.14805,1.1484,408600001.0
2009-07-14 10:33:00,1.1484,1.14845,1.148,1.14815,248200000.0
2009-07-14 10:34:00,1.1481,1.14835,1.1481,1.14815,396000000.0
2009-07-14 10:35:00,1.1481,1.14815,1.148,1.148,358200003.0
2009-07-14 10:36:00,1.148,1.14805,1.1474,1.14775,578400000.0
2009-07-14 10:37:00,1.14795,1.1483,1.14795,1.14815,289600000.0
2009-07-14 10:38:00,1.14815,1.1483,1.14815,1.1482,189600000.0
2009-07-14 10:39:00,1.1482,1.1483,1.14775,1.14785,230400001.0
2009-07-14 10:40:00,1.14785,1.1482,1.14785,1.1481,229400000.0
2009-07-14 10:41:00,1.14805,1.14855,1.14795,1.14815,327200000.0
2009-07-14 10:42:00,1.1482,1.14845,1.1481,1.1481,321800000.0
2009-07-14 10:43:00,1.1482,1.14845,1.14755,1.1478,421599999.0
2009-07-14 10:44:00,1.1478,1.1479,1.14765,1.1478,152400000.0
2009-07-14 10:45:00,1.1478,1.14785,1.14745,1.14755,302400000.0
2009-07-14 10:46:00,1.14755,1.1477,1.14735,1.1474,849200000.0
2009-07-14 10:47:00,1.14725,1.14725,1.14635,1.14695,454200000.0
2009-07-14 10:48:00,1.14695,1.147,1.14655,1.1466,857800003.0
2009-07-14 10:49:00,1.1466,1.14675,1.14655,1.1466,496200000.0
2009-07-14 10:50:00,1.14665,1.1475,1.14645,1.1471,445400000.0
2009-07-14 10:51:00,1.1471,1.1476,1.1469,1.14745,601599999.0
2009-07-14 10:52:00,1.1475,1.148,1.14745,1.14765,500800000.0
2009-07-14 10:53:00,1.14775,1.14785,1.14715,1.1478,499800000.0
2009-07-14 10:54:00,1.1478,1.14825,1.1478,1.1482,295200002.0
2009-07-14 10:55:00,1.1482,1.14845,1.1479,1.14825,376400000.0
2009-07-14 10:56:00,1.14825,1.1485,1.14815,1.14815,301499998.0
2009-07-14 10:57:00,1.14815,1.1485,1.14815,1.14845,346800001.0
2009-07-14 10:58:00,1.14845,1.1486,1.1483,1.14835,672999995.0
2009-07-14 10:59:00,1.14835,1.1484,1.14795,1.14825,424200001.0
2009-07-14 11:00:00,1.14825,1.14965,1.14825,1.1496,973200001.0
2009-07-14 11:01:00,1.14985,1.1502,1.1494,1.1495,594600000.0
2009-07-14 11:02:00,1.1495,1.1496,1.1492,1.14945,264800000.0
2009-07-14 11:03:00,1.1495,1.1495,1.1482,1.1482,649799999.0
2009-07-14 11:04:00,1.1482,1.1482,1.14775,1.148,472800003.0
2009-07-14 11:05:00,1.148,1.1484,1.1477,1.1478,289200000.0
2009-07-14 11:06:00,1.14775,1.14815,1.14765,1.148,380400000.0
2009-07-14 11:07:00,1.148,1.148,1.14725,1.14725,221800000.0
2009-07-14 11:08:00,1.1472,1.14795,1.1472,1.14745,298399999.0
2009-07-14 11:09:00,1.14745,1.14765,1.14685,1.147,199800000.0
2009-07-14 11:10:00,1.14705,1.1475,1.14705,1.1473,83500000.0
2009-07-14 11:11:00,1.1474,1.1474,1.14675,1.1468,121600001.0
2009-07-14 11:12:00,1.1468,1.14725,1.14655,1.14725,327400000.0
2009-07-14 11:13:00,1.14725,1.1473,1.1468,1.14695,173400000.0
2009-07-14 11:14:00,1.147,1.1471,1.1469,1.1471,128400000.0
2009-07-14 11:15:00,1.1471,1.1472,1.1471,1.14715,196600000.0
2009-07-14 11:16:00,1.1471,1.14745,1.1471,1.14715,341400000.0
2009-07-14 11:17:00,1.14715,1.1475,1.14715,1.1474,100200000.0
2009-07-14 11:18:00,1.1474,1.14745,1.1473,1.1473,154600000.0
2009-07-14 11:19:00,1.1474,1.1474,1.1471,1.1471,102400000.0
2009-07-14 11:20:00,1.1471,1.14715,1.1467,1.1468,586800000.0
2009-07-14 11:21:00,1.1468,1.1468,1.1464,1.1465,270400000.0
2009-07-14 11:22:00,1.1465,1.14675,1.14625,1.14635,249400000.0
2009-07-14 11:23:00,1.1463,1.14675,1.14625,1.14635,530200000.0
2009-07-14 11:24:00,1.14635,1.14655,1.1462,1.14645,422600000.0
2009-07-14 11:25:00,1.14645,1.1471,1.14645,1.14675,296000000.0
2009-07-14 11:26:00,1.14675,1.14695,1.14675,1.1469,115000000.0
2009-07-14 11:27:00,1.147,1.14715,1.1464,1.1467,244600000.0
2009-07-14 11:28:00,1.1466,1.1468,1.1466,1.1466,129400000.0
2009-07-14 11:29:00,1.1464,1.1464,1.14635,1.1464,234200001.0
2009-07-14 11:30:00,1.1464,1.1464,1.1463,1.1463,211400000.0
2009-07-14 11:31:00,1.1463,1.14655,1.1463,1.1465,208800000.0
2009-07-14 11:32:00,1.14655,1.14655,1.1462,1.14625,193200000.0
2009-07-14 11:33:00,1.14625,1.1464,1.14605,1.1461,254800000.0
2009-07-14 11:34:00,1.14615,1.1462,1.14605,1.1462,301200000.0
2009-07-14 11:35:00,1.1462,1.14625,1.14605,1.14615,295599999.0
2009-07-14 11:36:00,1.1461,1.1463,1.1461,1.1463,211600000.0
2009-07-14 11:37:00,1.14635,1.1465,1.1462,1.14635,257800000.0
2009-07-14 11:38:00,1.14635,1.14665,1.14635,1.1464,286800001.0
2009-07-14 11:39:00,1.14645,1.1467,1.14635,1.14645,286600000.0
2009-07-14 11:40:00,1.14655,1.14675,1.1462,1.1462,330400000.0
2009-07-14 11:41:00,1.1462,1.14645,1.1461,1.1461,181600000.0
2009-07-14 11:42:00,1.1461,1.14625,1.1461,1.1461,154000000.0
2009-07-14 11:43:00,1.1461,1.1463,1.1461,1.1461,296000000.0
2009-07-14 11:44:00,1.14615,1.1462,1.14615,1.14615,38400000.0
2009-07-14 11:45:00,1.1462,1.14635,1.1461,1.14625,368400000.0
2009-07-14 11:46:00,1.14625,1.1466,1.1462,1.1465,285200000.0
2009-07-14 11:47:00,1.14645,1.1465,1.1464,1.1464,163800000.0
2009-07-14 11:48:00,1.1464,1.1465,1.1464,1.14645,158400000.0
2009-07-14 11:49:00,1.14645,1.14675,1.1464,1.14675,221000000.0
2009-07-14 11:50:00,1.1467,1.1471,1.1466,1.1471,358799999.0
2009-07-14 11:51:00,1.1471,1.1472,1.14685,1.1469,549800001.0
2009-07-14 11:52:00,1.1467,1.1467,1.1463,1.1465,645799996.0
2009-07-14 11:53:00,1.1465,1.1465,1.1462,1.1462,396400000.0
2009-07-14 11:54:00,1.1462,1.1462,1.1461,1.1461,135799996.0
2009-07-14 11:55:00,1.1461,1.14625,1.1461,1.14615,166200000.0
2009-07-14 11:56:00,1.14615,1.14635,1.1461,1.1461,340000000.0
2009-07-14 11:57:00,1.1461,1.14635,1.1461,1.1462,212800000.0
2009-07-14 11:58:00,1.1462,1.1463,1.14615,1.14625,209600000.0
2009-07-14 11:59:00,1.14615,1.1462,1.1461,1.1461,139200000.0
2009-07-14 12:00:00,1.1461,1.1462,1.1461,1.1461,228800000.0
2009-07-14 12:01:00,1.1461,1.1462,1.1461,1.1461,268000000.0
2009-07-14 12:02:00,1.1461,1.1461,1.14595,1.146,330500001.0
2009-07-14 12:03:00,1.1461,1.1461,1.14575,1.1459,287200003.0
2009-07-14 12:04:00,1.1459,1.14595,1.14555,1.14575,408800000.0
2009-07-14 12:05:00,1.1457,1.1458,1.14525,1.1453,169200000.0
2009-07-14 12:06:00,1.1453,1.1455,1.1453,1.14535,368200000.0
2009-07-14 12:07:00,1.14535,1.1461,1.14535,1.146,169199999.0
2009-07-14 12:08:00,1.1462,1.1462,1.146,1.1461,26000000.0
2009-07-14 12:09:00,1.14605,1.1463,1.146,1.14625,183200000.0
2009-07-14 12:10:00,1.14625,1.1464,1.14615,1.1464,65600000.0
2009-07-14 12:11:00,1.1463,1.1465,1.14585,1.1462,270599999.0
2009-07-14 12:12:00,1.14615,1.1462,1.14615,1.1462,211000000.0
2009-07-14 12:13:00,1.1462,1.1462,1.1457,1.1461,227200000.0
2009-07-14 12:14:00,1.1461,1.14615,1.1456,1.1456,462600000.0
2009-07-14 12:15:00,1.14565,1.14565,1.1456,1.1456,397800000.0
2009-07-14 12:16:00,1.1456,1.1456,1.14535,1.1455,296200000.0
2009-07-14 12:17:00,1.1455,1.1456,1.1453,1.1454,487399997.0
2009-07-14 12:18:00,1.1454,1.1455,1.1453,1.14535,252999999.0
2009-07-14 12:19:00,1.14535,1.14545,1.14525,1.1453,373000000.0
2009-07-14 12:20:00,1.1453,1.1453,1.145,1.145,249200000.0
2009-07-14 12:21:00,1.145,1.1451,1.14495,1.14495,156000000.0
2009-07-14 12:22:00,1.14495,1.1451,1.14495,1.145,415800000.0
2009-07-14 12:23:00,1.145,1.14525,1.1448,1.14485,411200000.0
2009-07-14 12:24:00,1.14485,1.14535,1.14485,1.1452,489399998.0
2009-07-14 12:25:00,1.1452,1.1452,1.14495,1.14505,202600000.0
2009-07-14 12:26:00,1.14505,1.1457,1.14505,1.1456,226800000.0
2009-07-14 12:27:00,1.1456,1.14565,1.14535,1.14545,216400000.0
2009-07-14 12:28:00,1.14545,1.1457,1.1452,1.1456,186399999.0
2009-07-14 12:29:00,1.1456,1.14585,1.1455,1.14585,95600000.0
2009-07-14 12:30:00,1.1459,1.14615,1.14585,1.14585,276400000.0
2009-07-14 12:31:00,1.14585,1.1459,1.14585,1.1459,57600000.0
2009-07-14 12:32:00,1.1459,1.1459,1.1453,1.1454,400800002.0
2009-07-14 12:33:00,1.1454,1.1454,1.1451,1.14515,425199999.0
2009-07-14 12:34:00,1.1452,1.14555,1.1451,1.14535,135600000.0
2009-07-14 12:35:00,1.1453,1.1457,1.1453,1.14535,85600000.0
2009-07-14 12:36:00,1.14535,1.1457,1.14525,1.14555,72200000.0
2009-07-14 12:37:00,1.1456,1.14575,1.14505,1.14515,119200001.0
2009-07-14 12:38:00,1.14515,1.1454,1.14515,1.1452,418600000.0
2009-07-14 12:39:00,1.1452,1.14545,1.1452,1.14545,147200000.0
2009-07-14 12:40:00,1.14545,1.146,1.14505,1.14525,367600000.0
2009-07-14 12:41:00,1.14535,1.1454,1.14495,1.1451,220200000.0
2009-07-14 12:42:00,1.1451,1.1451,1.14485,1.145,332400000.0
2009-07-14 12:43:00,1.14495,1.1454,1.1449,1.1449,325999999.0
2009-07-14 12:44:00,1.1449,1.1452,1.1449,1.14495,399000003.0
2009-07-14 12:45:00,1.14495,1.14495,1.14475,1.14495,146600000.0
2009-07-14 12:46:00,1.145,1.1451,1.1448,1.1448,255199999.0
2009-07-14 12:47:00,1.1449,1.1451,1.1449,1.1451,70800000.0
2009-07-14 12:48:00,1.14505,1.14505,1.1449,1.1449,84400000.0
2009-07-14 12:49:00,1.1449,1.14495,1.1448,1.14485,79000000.0
2009-07-14 12:50:00,1.14485,1.14555,1.14475,1.1453,239800000.0
2009-07-14 12:51:00,1.1453,1.14555,1.14505,1.14535,297200000.0
2009-07-14 12:52:00,1.14535,1.1457,1.14535,1.1457,183000000.0
2009-07-14 12:53:00,1.1457,1.14645,1.14555,1.14595,357800000.0
2009-07-14 12:54:00,1.14595,1.1461,1.1456,1.14585,417600000.0
2009-07-14 12:55:00,1.14585,1.14655,1.14585,1.1463,180400000.0
2009-07-14 12:56:00,1.14625,1.14655,1.1462,1.1463,338599999.0
2009-07-14 12:57:00,1.1463,1.14645,1.14625,1.1464,325400000.0
2009-07-14 12:58:00,1.1463,1.14645,1.1463,1.14635,92800000.0
2009-07-14 12:59:00,1.14635,1.14655,1.1463,1.14635,107000000.0
2009-07-14 13:00:00,1.14655,1.1466,1.14625,1.14625,156800000.0
2009-07-14 13:01:00,1.14635,1.1465,1.14625,1.14635,104600000.0
2009-07-14 13:02:00,1.1463,1.14655,1.1462,1.1462,239399999.0
2009-07-14 13:03:00,1.1462,1.1464,1.1461,1.14615,371200000.0
2009-07-14 13:04:00,1.1461,1.14635,1.1461,1.14625,87200000.0
2009-07-14 13:05:00,1.14625,1.1466,1.14605,1.14625,251399999.0
2009-07-14 13:06:00,1.1463,1.14655,1.1463,1.14645,102200003.0
2009-07-14 13:07:00,1.1465,1.1465,1.14635,1.1464,67600000.0
2009-07-14 13:08:00,1.14635,1.14645,1.14615,1.14615,308200000.0
2009-07-14 13:09:00,1.1463,1.1469,1.14625,1.1465,249600000.0
2009-07-14 13:10:00,1.1465,1.1468,1.14645,1.1465,154800000.0
2009-07-14 13:11:00,1.1465,1.1466,1.1465,1.1466,80400000.0
2009-07-14 13:12:00,1.1465,1.1465,1.1461,1.1461,160600000.0
2009-07-14 13:13:00,1.1461,1.1462,1.1461,1.14615,94000000.0
2009-07-14 13:14:00,1.14615,1.14615,1.146,1.146,65800000.0
2009-07-14 13:15:00,1.14605,1.14605,1.1455,1.1455,209000000.0
2009-07-14 13:16:00,1.1455,1.1455,1.145,1.1454,285200000.0
2009-07-14 13:17:00,1.1452,1.14535,1.14505,1.14525,246999999.0
2009-07-14 13:18:00,1.14525,1.14545,1.1452,1.14525,177800000.0
2009-07-14 13:19:00,1.14525,1.14535,1.14515,1.14515,175400000.0
2009-07-14 13:20:00,1.14515,1.1452,1.1449,1.1451,358600000.0
2009-07-14 13:21:00,1.1452,1.14535,1.1452,1.1453,152000000.0
2009-07-14 13:22:00,1.1453,1.14555,1.14495,1.14545,177000000.0
2009-07-14 13:23:00,1.1455,1.14555,1.1453,1.14545,61800000.0
2009-07-14 13:24:00,1.14545,1.14545,1.1452,1.1453,144200000.0
2009-07-14 13:25:00,1.1453,1.1453,1.1451,1.1452,196800000.0
2009-07-14 13:26:00,1.1453,1.14565,1.1449,1.14495,338399999.0
2009-07-14 13:27:00,1.14495,1.14565,1.1449,1.1454,202200000.0
2009-07-14 13:28:00,1.1453,1.1453,1.1449,1.1449,311000000.0
2009-07-14 13:29:00,1.1449,1.14505,1.14405,1.1443,637399998.0
2009-07-14 13:30:00,1.1443,1.14435,1.1439,1.1443,619199999.0
2009-07-14 13:31:00,1.1443,1.14485,1.1443,1.1447,700200004.0
2009-07-14 13:32:00,1.1447,1.1449,1.14445,1.14445,378200004.0
2009-07-14 13:33:00,1.1444,1.1444,1.14435,1.14435,177800000.0
2009-07-14 13:34:00,1.14435,1.1446,1.14435,1.14435,357800004.0
2009-07-14 13:35:00,1.1444,1.1444,1.1442,1.1442,441900000.0
2009-07-14 13:36:00,1.1442,1.1444,1.14415,1.14425,313000002.0
2009-07-14 13:37:00,1.1443,1.1443,1.14385,1.14405,1153800012.0
2009-07-14 13:38:00,1.14405,1.14425,1.14365,1.14415,740800008.0
2009-07-14 13:39:00,1.14425,1.14425,1.1439,1.14415,1160600000.0
2009-07-14 13:40:00,1.14415,1.1442,1.1441,1.14415,813000002.0
2009-07-14 13:41:00,1.14415,1.14415,1.14365,1.1438,997799999.0
2009-07-14 13:42:00,1.1438,1.144,1.143,1.1432,1185100003.0
2009-07-14 13:43:00,1.14325,1.1438,1.1432,1.1436,774200000.0
2009-07-14 13:44:00,1.1436,1.1442,1.1434,1.1442,897400002.0
2009-07-14 13:45:00,1.144,1.14415,1.14365,1.1441,1036200006.0
2009-07-14 13:46:00,1.1441,1.14445,1.14375,1.1441,703600003.0
2009-07-14 13:47:00,1.1441,1.1442,1.1437,1.1441,544200004.0
2009-07-14 13:48:00,1.144,1.1443,1.14375,1.1441,907399993.0
2009-07-14 13:49:00,1.1441,1.1441,1.14375,1.1438,392600003.0
2009-07-14 13:50:00,1.14345,1.14405,1.14345,1.14385,496200001.0
2009-07-14 13:51:00,1.14385,1.14385,1.1432,1.1434,398599998.0
2009-07-14 13:52:00,1.1434,1.14385,1.14325,1.14345,547000003.0
2009-07-14 13:53:00,1.14345,1.14375,1.14345,1.1437,513000003.0
2009-07-14 13:54:00,1.14365,1.14385,1.1435,1.1438,135200001.0
2009-07-14 13:55:00,1.1438,1.14385,1.14365,1.14385,94400000.0
2009-07-14 13:56:00,1.14385,1.14385,1.14355,1.1436,335999994.0
2009-07-14 13:57:00,1.1436,1.1438,1.1432,1.14375,283200000.0
2009-07-14 13:58:00,1.1438,1.14395,1.1434,1.14385,519800003.0
2009-07-14 13:59:00,1.14385,1.144,1.14325,1.1438,772699999.0
2009-07-14 14:00:00,1.14385,1.1443,1.1438,1.14405,1184400009.0
2009-07-14 14:01:00,1.1441,1.14425,1.1438,1.14385,943400007.0
2009-07-14 14:02:00,1.14385,1.14385,1.14325,1.14355,896400004.0
2009-07-14 14:03:00,1.14355,1.14365,1.14345,1.1435,522200004.0
2009-07-14 14:04:00,1.1435,1.1438,1.1435,1.14355,557399997.0
2009-07-14 14:05:00,1.1436,1.1439,1.1435,1.1438,870000004.0
2009-07-14 14:06:00,1.1438,1.14415,1.1438,1.14395,863399995.0
2009-07-14 14:07:00,1.144,1.14445,1.144,1.1442,564600000.0
2009-07-14 14:08:00,1.1442,1.1444,1.1441,1.14425,439800000.0
2009-07-14 14:09:00,1.14425,1.14505,1.1442,1.1448,547400000.0
2009-07-14 14:10:00,1.14485,1.14485,1.1441,1.1442,1037999993.0
2009-07-14 14:11:00,1.1442,1.1443,1.1439,1.144,594799999.0
2009-07-14 14:12:00,1.144,1.14435,1.1439,1.14435,315399998.0
2009-07-14 14:13:00,1.14435,1.14435,1.1439,1.14405,760800005.0
2009-07-14 14:14:00,1.14405,1.14475,1.144,1.1446,1468800004.0
2009-07-14 14:15:00,1.1447,1.14475,1.14315,1.1438,910599996.0
2009-07-14 14:16:00,1.14375,1.14425,1.14345,1.1437,331600000.0
2009-07-14 14:17:00,1.1437,1.1444,1.14335,1.14395,705600008.0
2009-07-14 14:18:00,1.14395,1.14455,1.14395,1.14445,458000005.0
2009-07-14 14:19:00,1.14445,1.1449,1.1444,1.14475,573199996.0
2009-07-14 14:20:00,1.14485,1.1452,1.1445,1.1451,777200006.0
2009-07-14 14:21:00,1.14515,1.14525,1.14395,1.14395,1095400002.0
2009-07-14 14:22:00,1.144,1.14435,1.14395,1.14425,837800002.0
2009-07-14 14:23:00,1.14425,1.14425,1.14355,1.1438,1130200006.0
2009-07-14 14:24:00,1.1438,1.1449,1.14375,1.14405,1129200004.0
2009-07-14 14:25:00,1.14405,1.1443,1.14405,1.1442,1180800003.0
2009-07-14 14:26:00,1.1442,1.1446,1.14415,1.14445,975600010.0
2009-07-14 14:27:00,1.1444,1.1449,1.1444,1.1444,1032800002.0
2009-07-14 14:28:00,1.1444,1.1444,1.14365,1.14395,1010299997.0
2009-07-14 14:29:00,1.14395,1.144,1.1436,1.1436,294600000.0
2009-07-14 14:30:00,1.1438,1.14385,1.14285,1.14385,496200000.0
2009-07-14 14:31:00,1.1438,1.1441,1.14315,1.1432,499100000.0
2009-07-14 14:32:00,1.1432,1.1438,1.1431,1.1438,367600000.0
2009-07-14 14:33:00,1.1438,1.1444,1.1433,1.14425,362800001.0
2009-07-14 14:34:00,1.14435,1.1448,1.144,1.1444,329699998.0
2009-07-14 14:35:00,1.1445,1.1451,1.14445,1.145,405800001.0
2009-07-14 14:36:00,1.14495,1.14565,1.1449,1.14565,571400002.0
2009-07-14 14:37:00,1.14565,1.14585,1.1454,1.1458,593799999.0
2009-07-14 14:38:00,1.1458,1.146,1.1455,1.14575,443200000.0
2009-07-14 14:39:00,1.1457,1.1457,1.14465,1.14465,925000002.0
2009-07-14 14:40:00,1.14465,1.14585,1.14465,1.1458,1207000014.0
2009-07-14 14:41:00,1.14575,1.14645,1.14545,1.14635,877400006.0
2009-07-14 14:42:00,1.14635,1.14635,1.1457,1.1462,759200001.0
2009-07-14 14:43:00,1.1462,1.1467,1.1455,1.1456,761800002.0
2009-07-14 14:44:00,1.1455,1.1462,1.1455,1.14605,454799999.0
2009-07-14 14:45:00,1.14605,1.1463,1.14585,1.14615,567200000.0
2009-07-14 14:46:00,1.14615,1.1463,1.14585,1.1459,480900000.0
2009-07-14 14:47:00,1.1459,1.1459,1.14535,1.14545,596999999.0
2009-07-14 14:48:00,1.14545,1.14575,1.14515,1.14555,741600000.0
2009-07-14 14:49:00,1.14545,1.14545,1.1448,1.14495,665200003.0
2009-07-14 14:50:00,1.14495,1.1452,1.14465,1.14465,818999999.0
2009-07-14 14:51:00,1.14465,1.1453,1.1446,1.14505,1262199994.0
2009-07-14 14:52:00,1.14505,1.1453,1.14425,1.14445,791799998.0
2009-07-14 14:53:00,1.1445,1.14475,1.14425,1.14425,859999999.0
2009-07-14 14:54:00,1.14425,1.1447,1.14425,1.14435,460400003.0
2009-07-14 14:55:00,1.14435,1.14445,1.14425,1.14445,399300001.0
2009-07-14 14:56:00,1.14445,1.1447,1.14435,1.1446,639800003.0
2009-07-14 14:57:00,1.1446,1.1452,1.1446,1.1452,568799999.0
2009-07-14 14:58:00,1.1452,1.1456,1.1452,1.14525,776800003.0
2009-07-14 14:59:00,1.14525,1.14555,1.1452,1.1453,838800008.0
2009-07-14 15:00:00,1.14525,1.14545,1.1452,1.14525,715200009.0
2009-07-14 15:01:00,1.14525,1.14595,1.14525,1.1458,734999999.0
2009-07-14 15:02:00,1.1458,1.1466,1.14565,1.1457,888200000.0
2009-07-14 15:03:00,1.1457,1.14585,1.14505,1.14505,344800000.0
2009-07-14 15:04:00,1.1451,1.14515,1.14455,1.1446,629600006.0
2009-07-14 15:05:00,1.1446,1.14475,1.14415,1.14425,650000003.0
2009-07-14 15:06:00,1.14425,1.1444,1.14405,1.14405,547000002.0
2009-07-14 15:07:00,1.14405,1.1443,1.144,1.14415,1408000006.0
2009-07-14 15:08:00,1.14415,1.1444,1.1441,1.1444,856600000.0
2009-07-14 15:09:00,1.1444,1.1447,1.1442,1.1442,930600001.0
2009-07-14 15:10:00,1.14425,1.1443,1.1439,1.14395,1028200004.0
2009-07-14 15:11:00,1.14385,1.1439,1.14325,1.1435,1432399986.0
2009-07-14 15:12:00,1.1435,1.1438,1.1434,1.1435,373400000.0
2009-07-14 15:13:00,1.14345,1.14345,1.1429,1.143,773000002.0
2009-07-14 15:14:00,1.143,1.14315,1.1429,1.143,985099999.0
2009-07-14 15:15:00,1.14305,1.1434,1.14295,1.14305,1018400000.0
2009-07-14 15:16:00,1.14305,1.14305,1.14135,1.1414,1018000008.0
2009-07-14 15:17:00,1.1415,1.1415,1.1406,1.1412,1124899999.0
2009-07-14 15:18:00,1.1412,1.1413,1.1406,1.1406,624000001.0
2009-07-14 15:19:00,1.1406,1.1409,1.14035,1.1407,494199997.0
2009-07-14 15:20:00,1.1407,1.1407,1.1404,1.1405,824600006.0
2009-07-14 15:21:00,1.1405,1.14135,1.1404,1.1411,705200001.0
2009-07-14 15:22:00,1.1411,1.14135,1.141,1.1412,1097400009.0
2009-07-14 15:23:00,1.1412,1.1415,1.14095,1.1413,680200004.0
2009-07-14 15:24:00,1.14135,1.14155,1.1412,1.1413,839800004.0
2009-07-14 15:25:00,1.1413,1.14135,1.14085,1.14095,880600006.0
2009-07-14 15:26:00,1.14095,1.1413,1.14095,1.14115,981500001.0
2009-07-14 15:27:00,1.14115,1.14125,1.14055,1.14055,945200003.0
2009-07-14 15:28:00,1.14055,1.14075,1.14045,1.1407,600199999.0
2009-07-14 15:29:00,1.1407,1.1407,1.1405,1.14055,492800004.0
2009-07-14 15:30:00,1.14055,1.1412,1.1405,1.1412,380600000.0
2009-07-14 15:31:00,1.1413,1.14185,1.1413,1.14185,1098400002.0
2009-07-14 15:32:00,1.1419,1.1419,1.1413,1.1413,1215800000.0
2009-07-14 15:33:00,1.1412,1.1414,1.14085,1.1409,1232200002.0
2009-07-14 15:34:00,1.1408,1.141,1.1404,1.14065,866800004.0
2009-07-14 15:35:00,1.14065,1.14075,1.13925,1.13955,888700005.0
2009-07-14 15:36:00,1.13965,1.13975,1.1384,1.1388,1049800001.0
2009-07-14 15:37:00,1.1388,1.1392,1.1378,1.13815,646000000.0
2009-07-14 15:38:00,1.1381,1.13905,1.1381,1.1388,634800001.0
2009-07-14 15:39:00,1.13875,1.13935,1.1384,1.13875,730200001.0
2009-07-14 15:40:00,1.1387,1.13915,1.13825,1.1391,650300000.0
2009-07-14 15:41:00,1.1391,1.1394,1.139,1.13915,795200001.0
2009-07-14 15:42:00,1.13915,1.13975,1.1391,1.1391,685800005.0
2009-07-14 15:43:00,1.1391,1.13965,1.1391,1.13965,617000004.0
2009-07-14 15:44:00,1.13945,1.13955,1.1389,1.1394,902299998.0
2009-07-14 15:45:00,1.1394,1.1398,1.13935,1.1397,707800007.0
2009-07-14 15:46:00,1.13965,1.1398,1.13935,1.13965,663600003.0
2009-07-14 15:47:00,1.13965,1.14,1.1395,1.13975,663200001.0
2009-07-14 15:48:00,1.1398,1.1398,1.13915,1.1392,764600002.0
2009-07-14 15:49:00,1.13925,1.1397,1.1389,1.13915,736400003.0
2009-07-14 15:50:00,1.13915,1.1394,1.13875,1.13885,644399997.0
2009-07-14 15:51:00,1.13895,1.13895,1.1379,1.1379,1003600007.0
2009-07-14 15:52:00,1.138,1.13865,1.13795,1.1385,813800002.0
2009-07-14 15:53:00,1.1387,1.13945,1.1386,1.1388,640200002.0
2009-07-14 15:54:00,1.1388,1.1391,1.13835,1.13865,996100004.0
2009-07-14 15:55:00,1.13865,1.1387,1.1381,1.13845,940800014.0
2009-07-14 15:56:00,1.13855,1.1391,1.1383,1.13885,1173700010.0
2009-07-14 15:57:00,1.13875,1.1398,1.1387,1.1393,812599997.0
2009-07-14 15:58:00,1.13945,1.1402,1.1393,1.14015,662500004.0
2009-07-14 15:59:00,1.14015,1.14045,1.1397,1.14045,1112100000.0
2009-07-14 16:00:00,1.14055,1.1407,1.14005,1.14055,870900003.0
2009-07-14 16:01:00,1.1406,1.14095,1.14005,1.1408,1096499999.0
2009-07-14 16:02:00,1.14085,1.1409,1.14,1.14045,526400000.0
2009-07-14 16:03:00,1.1405,1.14075,1.1395,1.13965,1181000007.0
2009-07-14 16:04:00,1.1397,1.14095,1.1397,1.14095,416400000.0
2009-07-14 16:05:00,1.14095,1.14095,1.1404,1.1405,776199999.0
2009-07-14 16:06:00,1.1405,1.1406,1.13985,1.13985,795200003.0
2009-07-14 16:07:00,1.13985,1.14,1.13925,1.13955,1243399999.0
2009-07-14 16:08:00,1.13955,1.1398,1.13915,1.1398,788200000.0
2009-07-14 16:09:00,1.13985,1.14035,1.13975,1.13995,543900000.0
2009-07-14 16:10:00,1.13995,1.1406,1.13975,1.1405,503200000.0
2009-07-14 16:11:00,1.1405,1.1405,1.13985,1.13985,759799997.0
2009-07-14 16:12:00,1.13985,1.14035,1.1398,1.13995,491099997.0
2009-07-14 16:13:00,1.1399,1.1403,1.1398,1.1398,837300001.0
2009-07-14 16:14:00,1.1398,1.1408,1.1398,1.14065,617200004.0
2009-07-14 16:15:00,1.1406,1.1406,1.1398,1.1402,813800000.0
2009-07-14 16:16:00,1.1402,1.1406,1.1398,1.14015,592300009.0
2009-07-14 16:17:00,1.14015,1.14065,1.1399,1.1402,858199999.0
2009-07-14 16:18:00,1.1402,1.14035,1.1399,1.1401,587199999.0
2009-07-14 16:19:00,1.1401,1.1404,1.13995,1.14035,411400004.0
2009-07-14 16:20:00,1.1404,1.14055,1.14025,1.14055,714600000.0
2009-07-14 16:21:00,1.14055,1.1409,1.1402,1.1409,657800003.0
2009-07-14 16:22:00,1.14065,1.14105,1.1405,1.14105,547200011.0
2009-07-14 16:23:00,1.14105,1.1411,1.1404,1.14055,818599998.0
2009-07-14 16:24:00,1.14055,1.14055,1.13995,1.13995,762799999.0
2009-07-14 16:25:00,1.13995,1.1403,1.13965,1.1401,612199997.0
2009-07-14 16:26:00,1.1401,1.1405,1.13995,1.1402,467999997.0
2009-07-14 16:27:00,1.1401,1.1406,1.1399,1.1406,537900000.0
2009-07-14 16:28:00,1.1406,1.14075,1.14005,1.1406,679400005.0
2009-07-14 16:29:00,1.1406,1.1407,1.1399,1.13995,825599998.0
2009-07-14 16:30:00,1.14005,1.14045,1.1399,1.1403,665600001.0
2009-07-14 16:31:00,1.14035,1.1405,1.14005,1.14035,723800000.0
2009-07-14 16:32:00,1.14035,1.14045,1.14,1.14015,817599996.0
2009-07-14 16:33:00,1.14015,1.1408,1.14015,1.1404,719999999.0
2009-07-14 16:34:00,1.1405,1.1405,1.1395,1.1397,811200007.0
2009-07-14 16:35:00,1.1397,1.14025,1.1397,1.1401,983999994.0
2009-07-14 16:36:00,1.1401,1.1405,1.1401,1.1404,397800002.0
2009-07-14 16:37:00,1.14045,1.1408,1.1403,1.1408,746999996.0
2009-07-14 16:38:00,1.14085,1.14135,1.14055,1.14105,667000000.0
2009-07-14 16:39:00,1.1411,1.14135,1.1408,1.14135,623399998.0
2009-07-14 16:40:00,1.1414,1.1415,1.14095,1.14105,901600003.0
2009-07-14 16:41:00,1.14105,1.14175,1.14105,1.1415,767200002.0
2009-07-14 16:42:00,1.1415,1.14205,1.14135,1.14205,654000005.0
2009-07-14 16:43:00,1.1421,1.14215,1.14175,1.14185,561000000.0
2009-07-14 16:44:00,1.14195,1.1422,1.14175,1.14195,579600001.0
2009-07-14 16:45:00,1.14205,1.1424,1.14175,1.1418,668100000.0
2009-07-14 16:46:00,1.1418,1.1421,1.14175,1.1421,706899999.0
2009-07-14 16:47:00,1.142,1.1421,1.1414,1.14145,1023000006.0
2009-07-14 16:48:00,1.14145,1.1418,1.1414,1.14175,1064599998.0
2009-07-14 16:49:00,1.14175,1.1418,1.1414,1.1417,990199999.0
2009-07-14 16:50:00,1.1416,1.14185,1.14135,1.1416,747399996.0
2009-07-14 16:51:00,1.1415,1.1417,1.14135,1.1414,290400000.0
2009-07-14 16:52:00,1.1415,1.14205,1.1414,1.14155,700200003.0
2009-07-14 16:53:00,1.14155,1.1422,1.1414,1.1422,849200007.0
2009-07-14 16:54:00,1.1423,1.1423,1.14135,1.14145,600600001.0
2009-07-14 16:55:00,1.14145,1.1415,1.1406,1.1409,584400001.0
2009-07-14 16:56:00,1.141,1.14125,1.14065,1.1412,966999996.0
2009-07-14 16:57:00,1.14115,1.1413,1.1409,1.14105,910999999.0
2009-07-14 16:58:00,1.14105,1.14105,1.14005,1.14005,1294200012.0
2009-07-14 16:59:00,1.1401,1.1402,1.1389,1.13925,781899998.0
2009-07-14 17:00:00,1.1392,1.1395,1.1389,1.1393,676200000.0
2009-07-14 17:01:00,1.1393,1.1395,1.1389,1.139,642600001.0
2009-07-14 17:02:00,1.13915,1.13975,1.13915,1.13965,544200000.0
2009-07-14 17:03:00,1.13965,1.13985,1.1393,1.13935,521800000.0
2009-07-14 17:04:00,1.13935,1.13945,1.13915,1.13935,357100001.0
2009-07-14 17:05:00,1.13935,1.13935,1.1386,1.13885,749100003.0
2009-07-14 17:06:00,1.13885,1.13895,1.13875,1.1388,850199997.0
2009-07-14 17:07:00,1.1388,1.13885,1.13805,1.1382,1733600007.0
2009-07-14 17:08:00,1.1382,1.1388,1.1382,1.1387,529999999.0
2009-07-14 17:09:00,1.1387,1.1388,1.1385,1.1386,866800003.0
2009-07-14 17:10:00,1.1386,1.1386,1.1384,1.1385,666800000.0
2009-07-14 17:11:00,1.1385,1.13855,1.13845,1.1385,230400002.0
2009-07-14 17:12:00,1.1385,1.1387,1.1381,1.1384,473900000.0
2009-07-14 17:13:00,1.1383,1.13845,1.1373,1.1373,1219599998.0
2009-07-14 17:14:00,1.1373,1.1374,1.1367,1.13715,1206999996.0
2009-07-14 17:15:00,1.1372,1.1372,1.13665,1.13685,915200000.0
2009-07-14 17:16:00,1.1368,1.13685,1.13545,1.13565,993000001.0
2009-07-14 17:17:00,1.1356,1.13615,1.1354,1.1357,752200003.0
2009-07-14 17:18:00,1.1357,1.1361,1.1355,1.1361,801400001.0
2009-07-14 17:19:00,1.1361,1.1361,1.1357,1.1358,1067000006.0
2009-07-14 17:20:00,1.1358,1.1358,1.1356,1.1357,665199999.0
2009-07-14 17:21:00,1.13565,1.1359,1.1356,1.13565,432400000.0
2009-07-14 17:22:00,1.13565,1.13575,1.1352,1.1353,669199999.0
2009-07-14 17:23:00,1.1353,1.1358,1.1353,1.13575,371600000.0
2009-07-14 17:24:00,1.1358,1.1361,1.1355,1.13605,321000000.0
2009-07-14 17:25:00,1.13605,1.1363,1.1359,1.1363,339400001.0
2009-07-14 17:26:00,1.1363,1.1364,1.13575,1.1359,632500000.0
2009-07-14 17:27:00,1.1359,1.1361,1.1357,1.13595,677200000.0
2009-07-14 17:28:00,1.13595,1.13625,1.1357,1.1361,337200001.0
2009-07-14 17:29:00,1.1361,1.1362,1.1359,1.1361,578000001.0
2009-07-14 17:30:00,1.1361,1.13635,1.1359,1.13615,599400003.0
2009-07-14 17:31:00,1.13615,1.1368,1.1361,1.1365,652500004.0
2009-07-14 17:32:00,1.1365,1.1368,1.1364,1.1365,440199999.0
2009-07-14 17:33:00,1.1365,1.1366,1.1361,1.13615,783600003.0
2009-07-14 17:34:00,1.13615,1.13655,1.136,1.13625,889400001.0
2009-07-14 17:35:00,1.1363,1.1365,1.1361,1.1363,479600001.0
2009-07-14 17:36:00,1.1363,1.1364,1.1363,1.1363,104800000.0
2009-07-14 17:37:00,1.13635,1.1365,1.1363,1.13635,375200007.0
2009-07-14 17:38:00,1.13635,1.1369,1.13635,1.1369,678200003.0
2009-07-14 17:39:00,1.1366,1.13675,1.13595,1.1362,783099998.0
2009-07-14 17:40:00,1.1362,1.13645,1.1361,1.13645,462599999.0
2009-07-14 17:41:00,1.1365,1.1368,1.13635,1.1366,443799999.0
2009-07-14 17:42:00,1.1367,1.13685,1.1365,1.13675,267600000.0
2009-07-14 17:43:00,1.1367,1.1369,1.13655,1.1369,616400000.0
2009-07-14 17:44:00,1.13685,1.13695,1.1367,1.1368,381200003.0
2009-07-14 17:45:00,1.1368,1.13685,1.1366,1.1366,251800001.0
2009-07-14 17:46:00,1.1366,1.1368,1.13605,1.13635,663000009.0
2009-07-14 17:47:00,1.13635,1.1366,1.13615,1.13635,811000004.0
2009-07-14 17:48:00,1.1363,1.13665,1.13625,1.13655,414600003.0
2009-07-14 17:49:00,1.13655,1.13665,1.1361,1.1366,739199999.0
2009-07-14 17:50:00,1.1366,1.13665,1.13605,1.13605,569799998.0
2009-07-14 17:51:00,1.1361,1.1363,1.136,1.136,475400000.0
2009-07-14 17:52:00,1.13595,1.1361,1.1356,1.1356,758800013.0
2009-07-14 17:53:00,1.1356,1.136,1.1355,1.13575,1095600016.0
2009-07-14 17:54:00,1.13575,1.13635,1.1356,1.1359,983800004.0
2009-07-14 17:55:00,1.13595,1.13645,1.1357,1.13615,1127600010.0
2009-07-14 17:56:00,1.1363,1.1364,1.136,1.136,574600005.0
2009-07-14 17:57:00,1.136,1.13665,1.136,1.13645,1273800001.0
2009-07-14 17:58:00,1.13645,1.13705,1.13605,1.13605,1097400000.0
2009-07-14 17:59:00,1.1361,1.1371,1.13605,1.1371,1005800013.0
2009-07-14 18:00:00,1.13695,1.1371,1.13665,1.13665,1090799998.0
2009-07-14 18:01:00,1.13665,1.13695,1.1362,1.13645,497800006.0
2009-07-14 18:02:00,1.1365,1.1369,1.1365,1.1368,732200006.0
2009-07-14 18:03:00,1.1368,1.1368,1.13655,1.13675,1041800003.0
2009-07-14 18:04:00,1.13675,1.13685,1.13645,1.1367,304800002.0
2009-07-14 18:05:00,1.13675,1.13685,1.1361,1.13635,914000002.0
2009-07-14 18:06:00,1.1365,1.1367,1.13605,1.1365,1041999995.0
2009-07-14 18:07:00,1.1365,1.1365,1.1361,1.13635,1096600008.0
2009-07-14 18:08:00,1.13645,1.13645,1.136,1.1361,764200003.0
2009-07-14 18:09:00,1.1361,1.13715,1.1361,1.1368,732400000.0
2009-07-14 18:10:00,1.1369,1.13705,1.1367,1.13675,545000001.0
2009-07-14 18:11:00,1.1366,1.1371,1.1366,1.1368,302200001.0
2009-07-14 18:12:00,1.13685,1.13685,1.1363,1.1367,173600000.0
2009-07-14 18:13:00,1.1367,1.13695,1.1366,1.1368,315400001.0
2009-07-14 18:14:00,1.1368,1.1372,1.1368,1.1371,186600002.0
2009-07-14 18:15:00,1.1371,1.13715,1.13695,1.13705,160000000.0
2009-07-14 18:16:00,1.13705,1.13705,1.13675,1.1369,108800001.0
2009-07-14 18:17:00,1.1369,1.1373,1.1369,1.1371,105200000.0
2009-07-14 18:18:00,1.13715,1.1377,1.13715,1.13755,197800001.0
2009-07-14 18:19:00,1.13745,1.13795,1.13735,1.1375,479800000.0
2009-07-14 18:20:00,1.1375,1.13785,1.13745,1.13765,150799999.0
2009-07-14 18:21:00,1.13775,1.1383,1.1376,1.1383,405400002.0
2009-07-14 18:22:00,1.1382,1.13845,1.1382,1.13845,531600002.0
2009-07-14 18:23:00,1.13845,1.1386,1.13835,1.13835,240600000.0
2009-07-14 18:24:00,1.1384,1.1384,1.1383,1.1383,511800002.0
2009-07-14 18:25:00,1.1383,1.1383,1.138,1.1383,718999998.0
2009-07-14 18:26:00,1.1383,1.13855,1.138,1.138,315800000.0
2009-07-14 18:27:00,1.13815,1.1382,1.1381,1.13815,80200000.0
2009-07-14 18:28:00,1.13815,1.1383,1.1381,1.1382,242000000.0
2009-07-14 18:29:00,1.1382,1.1382,1.13795,1.138,177799999.0
2009-07-14 18:30:00,1.13795,1.138,1.1379,1.1379,238800000.0
2009-07-14 18:31:00,1.1379,1.13795,1.1377,1.13785,282199999.0
2009-07-14 18:32:00,1.138,1.138,1.1379,1.1379,64200000.0
2009-07-14 18:33:00,1.1379,1.1381,1.1379,1.13805,68000000.0
2009-07-14 18:34:00,1.13815,1.13835,1.13795,1.13825,200800000.0
2009-07-14 18:35:00,1.1383,1.1386,1.1382,1.1384,371999999.0
2009-07-14 18:36:00,1.1385,1.13865,1.13845,1.13845,32800000.0
2009-07-14 18:37:00,1.1384,1.13865,1.1381,1.1384,301400000.0
2009-07-14 18:38:00,1.1384,1.1387,1.1383,1.1386,181600000.0
2009-07-14 18:39:00,1.1386,1.1387,1.13825,1.13835,168400001.0
2009-07-14 18:40:00,1.13835,1.1387,1.1383,1.1383,500600002.0
2009-07-14 18:41:00,1.1384,1.1389,1.13835,1.13885,168200000.0
2009-07-14 18:42:00,1.13885,1.1392,1.13865,1.1392,229600000.0
2009-07-14 18:43:00,1.1392,1.1395,1.13915,1.1394,466800000.0
2009-07-14 18:44:00,1.1394,1.1394,1.1389,1.1391,729600000.0
2009-07-14 18:45:00,1.1391,1.13915,1.1389,1.1391,404200001.0
2009-07-14 18:46:00,1.1391,1.1391,1.1389,1.1389,553800000.0
2009-07-14 18:47:00,1.1389,1.139,1.1388,1.1388,486000001.0
2009-07-14 18:48:00,1.1388,1.13895,1.13845,1.13845,512300001.0
2009-07-14 18:49:00,1.13855,1.1386,1.1384,1.13855,542000001.0
2009-07-14 18:50:00,1.13855,1.1386,1.13795,1.13805,424799997.0
2009-07-14 18:51:00,1.13815,1.1386,1.13815,1.1384,473399999.0
2009-07-14 18:52:00,1.1384,1.1386,1.1384,1.13845,479599998.0
2009-07-14 18:53:00,1.13845,1.13845,1.13815,1.1382,397200002.0
2009-07-14 18:54:00,1.1382,1.1385,1.13805,1.13825,456399995.0
2009-07-14 18:55:00,1.1382,1.13825,1.1379,1.1379,175709998.0
2009-07-14 18:56:00,1.1379,1.1382,1.1379,1.13795,485200001.0
2009-07-14 18:57:00,1.13805,1.1381,1.13765,1.1377,354200000.0
2009-07-14 18:58:00,1.1377,1.1379,1.1377,1.1378,321000008.0
2009-07-14 18:59:00,1.13765,1.1378,1.13745,1.1375,253800000.0
2009-07-14 19:00:00,1.13755,1.1376,1.1367,1.1371,298100001.0
2009-07-14 19:01:00,1.1371,1.1373,1.13705,1.1371,266000003.0
2009-07-14 19:02:00,1.1371,1.1371,1.13675,1.1371,224199999.0
2009-07-14 19:03:00,1.1371,1.1371,1.13665,1.137,295799999.0
2009-07-14 19:04:00,1.1369,1.1369,1.1367,1.13675,133400001.0
2009-07-14 19:05:00,1.13675,1.1372,1.13665,1.13705,705999998.0
2009-07-14 19:06:00,1.13705,1.1375,1.13705,1.1371,662200001.0
2009-07-14 19:07:00,1.1371,1.13755,1.1371,1.1374,504200002.0
2009-07-14 19:08:00,1.1374,1.1375,1.1373,1.13745,258599999.0
2009-07-14 19:09:00,1.13745,1.13745,1.13725,1.13735,223000000.0
2009-07-14 19:10:00,1.1374,1.1374,1.13725,1.1373,331000000.0
2009-07-14 19:11:00,1.1373,1.1373,1.13725,1.13725,241800001.0
2009-07-14 19:12:00,1.13725,1.1374,1.13705,1.13715,339300002.0
2009-07-14 19:13:00,1.13715,1.1373,1.1368,1.1373,310600002.0
2009-07-14 19:14:00,1.1373,1.13755,1.13705,1.1375,374600005.0
2009-07-14 19:15:00,1.1375,1.13755,1.13745,1.1375,346599999.0
2009-07-14 19:16:00,1.1375,1.13775,1.1375,1.13775,84600000.0
2009-07-14 19:17:00,1.13775,1.13805,1.13765,1.13795,722000001.0
2009-07-14 19:18:00,1.13795,1.1385,1.13795,1.1383,376600001.0
2009-07-14 19:19:00,1.1382,1.1387,1.13805,1.1386,553000001.0
2009-07-14 19:20:00,1.1385,1.13865,1.1383,1.13855,496200004.0
2009-07-14 19:21:00,1.1386,1.13885,1.1386,1.13875,305800000.0
2009-07-14 19:22:00,1.1387,1.13905,1.13845,1.13855,662800003.0
2009-07-14 19:23:00,1.1386,1.13905,1.13855,1.1389,359999996.0
2009-07-14 19:24:00,1.1389,1.1389,1.13855,1.13855,549000000.0
2009-07-14 19:25:00,1.13865,1.13865,1.13805,1.13825,374000001.0
2009-07-14 19:26:00,1.1383,1.13895,1.13825,1.1389,721600001.0
2009-07-14 19:27:00,1.13895,1.1393,1.13895,1.1392,835999997.0
2009-07-14 19:28:00,1.1392,1.1395,1.1392,1.13925,425799997.0
2009-07-14 19:29:00,1.13925,1.13925,1.1385,1.1391,359400001.0
2009-07-14 19:30:00,1.1391,1.13925,1.1388,1.1389,614400008.0
2009-07-14 19:31:00,1.1389,1.1389,1.13845,1.13865,618000001.0
2009-07-14 19:32:00,1.13865,1.1388,1.13815,1.13845,302200000.0
2009-07-14 19:33:00,1.1384,1.13875,1.13835,1.13865,494400001.0
2009-07-14 19:34:00,1.1387,1.1387,1.13835,1.13835,715599997.0
2009-07-14 19:35:00,1.1383,1.1386,1.13795,1.138,590199998.0
2009-07-14 19:36:00,1.13805,1.1381,1.1377,1.1378,407200003.0
2009-07-14 19:37:00,1.13775,1.1379,1.13745,1.1378,691200001.0
2009-07-14 19:38:00,1.1378,1.1382,1.1377,1.13785,492600002.0
2009-07-14 19:39:00,1.1379,1.1382,1.13785,1.13805,395599999.0
2009-07-14 19:40:00,1.13805,1.13805,1.1378,1.1379,434000003.0
2009-07-14 19:41:00,1.1379,1.1381,1.13785,1.138,653000000.0
2009-07-14 19:42:00,1.138,1.13805,1.1378,1.13785,422200001.0
2009-07-14 19:43:00,1.13785,1.1379,1.1377,1.1378,275800002.0
2009-07-14 19:44:00,1.1378,1.1379,1.1378,1.1378,437400005.0
2009-07-14 19:45:00,1.1378,1.13785,1.1375,1.13765,595800018.0
2009-07-14 19:46:00,1.13765,1.13775,1.1375,1.13755,221199999.0
2009-07-14 19:47:00,1.13755,1.1376,1.13725,1.1374,269800001.0
2009-07-14 19:48:00,1.1374,1.13755,1.1374,1.1374,38400000.0
2009-07-14 19:49:00,1.1375,1.13835,1.1375,1.13825,328799999.0
2009-07-14 19:50:00,1.13825,1.13825,1.13765,1.138,498799998.0
2009-07-14 19:51:00,1.13785,1.13825,1.1378,1.1382,211599999.0
2009-07-14 19:52:00,1.13815,1.1383,1.1379,1.1382,159200001.0
2009-07-14 19:53:00,1.13825,1.1386,1.1381,1.1384,529399998.0
2009-07-14 19:54:00,1.13845,1.13875,1.1383,1.13845,302599999.0
2009-07-14 19:55:00,1.1385,1.1386,1.13825,1.13845,422599998.0
2009-07-14 19:56:00,1.13835,1.1386,1.13835,1.1386,113599999.0
2009-07-14 19:57:00,1.1386,1.1387,1.13845,1.1387,167200001.0
2009-07-14 19:58:00,1.1387,1.1388,1.13865,1.1387,128600000.0
2009-07-14 19:59:00,1.1387,1.13885,1.13865,1.13875,292200000.0
2009-07-14 20:00:00,1.13875,1.14015,1.13875,1.14015,279600000.0
2009-07-14 20:01:00,1.1402,1.1402,1.13955,1.13955,525000000.0
2009-07-14 20:02:00,1.13955,1.1396,1.13925,1.1395,135600000.0
2009-07-14 20:03:00,1.1396,1.13995,1.1396,1.13995,253799999.0
2009-07-14 20:04:00,1.1399,1.13995,1.13965,1.1397,422400003.0
2009-07-14 20:05:00,1.1397,1.1399,1.1395,1.1395,166200000.0
2009-07-14 20:06:00,1.13955,1.13955,1.13905,1.1391,387400002.0
2009-07-14 20:07:00,1.1391,1.1395,1.13895,1.1391,414599998.0
2009-07-14 20:08:00,1.139,1.1391,1.13895,1.13895,236799999.0
2009-07-14 20:09:00,1.13895,1.13895,1.1379,1.1382,705399999.0
2009-07-14 20:10:00,1.1382,1.1388,1.13815,1.1387,263799999.0
2009-07-14 20:11:00,1.1387,1.13875,1.1384,1.1385,374800001.0
2009-07-14 20:12:00,1.1385,1.1387,1.13805,1.13805,355800000.0
2009-07-14 20:13:00,1.13815,1.13835,1.1379,1.1381,291000000.0
2009-07-14 20:14:00,1.13815,1.13865,1.13815,1.1385,190000000.0
2009-07-14 20:15:00,1.1385,1.13855,1.1378,1.1378,527200004.0
2009-07-14 20:16:00,1.1378,1.13795,1.13735,1.13795,700200000.0
2009-07-14 20:17:00,1.13795,1.13795,1.13765,1.1377,115400000.0
2009-07-14 20:18:00,1.1377,1.1379,1.13755,1.1379,168000001.0
2009-07-14 20:19:00,1.1378,1.1379,1.1377,1.1379,128800000.0
2009-07-14 20:20:00,1.13785,1.1379,1.13765,1.1379,241599999.0
2009-07-14 20:21:00,1.1379,1.1382,1.1379,1.13805,401400002.0
2009-07-14 20:22:00,1.13805,1.1384,1.13805,1.1383,648000006.0
2009-07-14 20:23:00,1.13805,1.1382,1.1379,1.138,1025600006.0
2009-07-14 20:24:00,1.138,1.13825,1.1377,1.13805,617800004.0
2009-07-14 20:25:00,1.13825,1.1388,1.1379,1.1388,348400001.0
2009-07-14 20:26:00,1.1388,1.1389,1.1384,1.1384,567600000.0
2009-07-14 20:27:00,1.1384,1.13865,1.1381,1.13845,481800003.0
2009-07-14 20:28:00,1.1385,1.1385,1.1381,1.1383,363299997.0
2009-07-14 20:29:00,1.1383,1.1383,1.13795,1.1383,653999995.0
2009-07-14 20:30:00,1.1383,1.1385,1.1381,1.1381,469800001.0
2009-07-14 20:31:00,1.138,1.138,1.1371,1.13745,570999999.0
2009-07-14 20:32:00,1.13745,1.1375,1.1371,1.1374,354000000.0
2009-07-14 20:33:00,1.1374,1.1375,1.1372,1.13745,299600000.0
2009-07-14 20:34:00,1.13745,1.13765,1.1373,1.1375,581799999.0
2009-07-14 20:35:00,1.1376,1.1377,1.13755,1.1376,908800001.0
2009-07-14 20:36:00,1.1376,1.1376,1.1366,1.13675,947600000.0
2009-07-14 20:37:00,1.13675,1.1368,1.13615,1.13645,523800001.0
2009-07-14 20:38:00,1.13645,1.1365,1.13625,1.13635,405200001.0
2009-07-14 20:39:00,1.13635,1.1366,1.13625,1.1365,244799999.0
2009-07-14 20:40:00,1.1365,1.1365,1.1359,1.1359,1063400003.0
2009-07-14 20:41:00,1.1359,1.13595,1.13575,1.1358,379600002.0
2009-07-14 20:42:00,1.1358,1.1358,1.1356,1.13575,399200001.0
2009-07-14 20:43:00,1.13575,1.13575,1.1353,1.1356,888799995.0
2009-07-14 20:44:00,1.1356,1.1356,1.1352,1.1356,633000001.0
2009-07-14 20:45:00,1.1356,1.13625,1.1356,1.1361,918199999.0
2009-07-14 20:46:00,1.136,1.1362,1.1356,1.13615,356399999.0
2009-07-14 20:47:00,1.13595,1.13615,1.13555,1.13565,1099600004.0
2009-07-14 20:48:00,1.1357,1.1358,1.13545,1.13575,822599999.0
2009-07-14 20:49:00,1.1358,1.136,1.1357,1.1358,434600007.0
2009-07-14 20:50:00,1.1358,1.13605,1.1354,1.1358,922199999.0
2009-07-14 20:51:00,1.1358,1.13595,1.1357,1.1358,173900000.0
2009-07-14 20:52:00,1.1358,1.13595,1.13575,1.1358,260599997.0
2009-07-14 20:53:00,1.13575,1.13585,1.13575,1.13585,119600000.0
2009-07-14 20:54:00,1.13575,1.1361,1.13575,1.136,208000000.0
2009-07-14 20:55:00,1.13585,1.13605,1.13585,1.136,140999999.0
2009-07-14 20:56:00,1.13595,1.1364,1.13585,1.13635,471199998.0
2009-07-14 20:57:00,1.13635,1.13635,1.13625,1.1363,98200000.0
2009-07-14 20:58:00,1.1363,1.1363,1.1361,1.1361,260600000.0
2009-07-14 20:59:00,1.1361,1.1362,1.1358,1.13595,672799995.0
2009-07-14 21:00:00,1.13595,1.1361,1.1358,1.13595,356200001.0
2009-07-14 21:01:00,1.13595,1.13605,1.13575,1.1358,239400000.0
2009-07-14 21:02:00,1.1358,1.13595,1.13575,1.1358,135200001.0
2009-07-14 21:03:00,1.13595,1.1363,1.1358,1.13605,238800004.0
2009-07-14 21:04:00,1.136,1.136,1.1356,1.1358,102100000.0
2009-07-14 21:05:00,1.1358,1.1358,1.1353,1.1356,249500001.0
2009-07-14 21:06:00,1.1356,1.13595,1.13545,1.1358,149200000.0
2009-07-14 21:07:00,1.1358,1.1359,1.13575,1.1359,100000001.0
2009-07-14 21:08:00,1.13595,1.13615,1.13585,1.13615,230400001.0
2009-07-14 21:09:00,1.1362,1.13625,1.1356,1.136,220399999.0
2009-07-14 21:10:00,1.13595,1.13595,1.13545,1.13575,242399999.0
2009-07-14 21:11:00,1.13575,1.13575,1.13535,1.13555,314000001.0
2009-07-14 21:12:00,1.1355,1.13555,1.1352,1.1353,171200000.0
2009-07-14 21:13:00,1.1354,1.13545,1.13515,1.1354,307600000.0
2009-07-14 21:14:00,1.13545,1.13555,1.1353,1.13535,185799999.0
2009-07-14 21:15:00,1.13535,1.13555,1.13525,1.1353,166600000.0
2009-07-14 21:16:00,1.1354,1.1355,1.1352,1.1355,176399998.0
2009-07-14 21:17:00,1.1355,1.13555,1.1355,1.1355,72600000.0
2009-07-14 21:18:00,1.1355,1.1356,1.1355,1.1355,78800000.0
2009-07-14 21:19:00,1.1355,1.13595,1.1355,1.13575,398600000.0
2009-07-14 21:20:00,1.13575,1.136,1.1357,1.13575,353800000.0
2009-07-14 21:21:00,1.13575,1.1361,1.13565,1.1361,268799999.0
2009-07-14 21:22:00,1.1361,1.1361,1.1356,1.13565,253599999.0
2009-07-14 21:23:00,1.13565,1.13595,1.13555,1.1356,745000000.0
2009-07-14 21:24:00,1.1356,1.1356,1.1351,1.1353,248599998.0
2009-07-14 21:25:00,1.1353,1.1353,1.1347,1.13475,520399997.0
2009-07-14 21:26:00,1.13475,1.1351,1.1343,1.13445,499399998.0
2009-07-14 21:27:00,1.1345,1.13495,1.1344,1.1349,62000000.0
2009-07-14 21:28:00,1.13495,1.135,1.1345,1.13475,240800001.0
2009-07-14 21:29:00,1.13475,1.13505,1.1343,1.1345,371200000.0
2009-07-14 21:30:00,1.1345,1.1349,1.1345,1.1348,313199999.0
2009-07-14 21:31:00,1.1348,1.13525,1.1348,1.13515,404600001.0
2009-07-14 21:32:00,1.13515,1.13545,1.13505,1.13525,367000000.0
2009-07-14 21:33:00,1.13515,1.13545,1.1351,1.1353,505000000.0
2009-07-14 21:34:00,1.1354,1.13555,1.1353,1.1354,174000000.0
2009-07-14 21:35:00,1.1354,1.13545,1.1353,1.1353,220600000.0
2009-07-14 21:36:00,1.1354,1.13545,1.1351,1.13545,420799997.0
2009-07-14 21:37:00,1.13545,1.13545,1.13515,1.13535,389400000.0
2009-07-14 21:38:00,1.13535,1.13555,1.13535,1.13535,285200001.0
2009-07-14 21:39:00,1.1354,1.13555,1.13525,1.1354,130000000.0
2009-07-14 21:40:00,1.13555,1.1356,1.13535,1.13555,108000000.0
2009-07-14 21:41:00,1.1356,1.13625,1.1354,1.1359,841900002.0
2009-07-14 21:42:00,1.1359,1.13605,1.1355,1.13565,581200003.0
2009-07-14 21:43:00,1.13575,1.13595,1.1357,1.1357,408000000.0
2009-07-14 21:44:00,1.1357,1.136,1.1356,1.1357,500199999.0
2009-07-14 21:45:00,1.1357,1.13585,1.13565,1.1357,569400000.0
2009-07-14 21:46:00,1.13565,1.1362,1.13565,1.136,428400000.0
2009-07-14 21:47:00,1.1361,1.1362,1.13585,1.1359,523000001.0
2009-07-14 21:48:00,1.1359,1.1362,1.1359,1.1362,353200000.0
2009-07-14 21:49:00,1.1362,1.1364,1.13615,1.1362,239799999.0
2009-07-14 21:50:00,1.1362,1.1363,1.1361,1.1361,312000000.0
2009-07-14 21:51:00,1.1361,1.13615,1.1359,1.13605,234799999.0
2009-07-14 21:52:00,1.13595,1.13605,1.1359,1.13595,66400000.0
2009-07-14 21:53:00,1.136,1.1362,1.13585,1.1361,551200000.0
2009-07-14 21:54:00,1.13615,1.1363,1.13605,1.1361,447000000.0
2009-07-14 21:55:00,1.1361,1.1361,1.1359,1.136,343599998.0
2009-07-14 21:56:00,1.136,1.1361,1.13595,1.136,60200000.0
2009-07-14 21:57:00,1.136,1.13605,1.1359,1.13595,112800000.0
2009-07-14 21:58:00,1.13595,1.1363,1.13595,1.1361,396000000.0
2009-07-14 21:59:00,1.1361,1.13625,1.1357,1.1357,868400000.0
2009-07-14 22:00:00,1.1357,1.1358,1.13555,1.1358,309800000.0
2009-07-14 22:01:00,1.13575,1.13595,1.13575,1.1359,80200000.0
2009-07-14 22:02:00,1.13595,1.13595,1.13565,1.13565,61000000.0
2009-07-14 22:03:00,1.13575,1.136,1.1356,1.1356,121600000.0
2009-07-14 22:04:00,1.1357,1.13605,1.13565,1.13575,272000000.0
2009-07-14 22:05:00,1.13575,1.13575,1.1357,1.1357,70400000.0
2009-07-14 22:06:00,1.1357,1.1357,1.1354,1.1354,145400000.0
2009-07-14 22:07:00,1.1354,1.1357,1.1354,1.1356,163200000.0
2009-07-14 22:08:00,1.13545,1.1355,1.1354,1.1355,138400000.0
2009-07-14 22:09:00,1.1355,1.13565,1.1355,1.13565,8400000.0
2009-07-14 22:10:00,1.13585,1.136,1.13555,1.13575,228600000.0
2009-07-14 22:11:00,1.13575,1.1359,1.1357,1.13575,49800000.0
2009-07-14 22:12:00,1.13575,1.1359,1.13575,1.13575,87200000.0
2009-07-14 22:13:00,1.1359,1.136,1.13585,1.1359,76000000.0
2009-07-14 22:14:00,1.1359,1.1361,1.1359,1.136,105600000.0
2009-07-14 22:15:00,1.1361,1.1361,1.13575,1.13575,6000000.0
2009-07-14 22:16:00,1.13585,1.13605,1.1358,1.1359,87600000.0
2009-07-14 22:17:00,1.1359,1.13615,1.13585,1.136,161000000.0
2009-07-14 22:18:00,1.136,1.1361,1.1358,1.13585,171400000.0
2009-07-14 22:19:00,1.13585,1.13585,1.13555,1.1358,73200000.0
2009-07-14 22:20:00,1.13575,1.13585,1.13555,1.13575,65400000.0
2009-07-14 22:21:00,1.1359,1.1359,1.1358,1.1359,37000000.0
2009-07-14 22:22:00,1.1359,1.1359,1.13585,1.13585,16000000.0
2009-07-14 22:23:00,1.13585,1.13585,1.13575,1.13585,34000000.0
2009-07-14 22:24:00,1.13585,1.136,1.1358,1.13585,33400000.0
2009-07-14 22:25:00,1.13585,1.13585,1.13575,1.1358,17800000.0
2009-07-14 22:26:00,1.136,1.13615,1.136,1.13605,382400002.0
2009-07-14 22:27:00,1.1361,1.1361,1.1359,1.1359,263400003.0
2009-07-14 22:28:00,1.136,1.1361,1.136,1.1361,99000000.0
2009-07-14 22:29:00,1.1361,1.1362,1.13605,1.13605,118000000.0
2009-07-14 22:30:00,1.13605,1.13605,1.1352,1.1352,247800000.0
2009-07-14 22:31:00,1.13535,1.13545,1.1345,1.1347,418600000.0
2009-07-14 22:32:00,1.1347,1.13485,1.1344,1.1344,145400000.0
2009-07-14 22:33:00,1.1344,1.1344,1.1337,1.1339,428599997.0
2009-07-14 22:34:00,1.13395,1.1347,1.13395,1.1346,513999999.0
2009-07-14 22:35:00,1.1346,1.1347,1.1343,1.1344,355000002.0
2009-07-14 22:36:00,1.1344,1.1344,1.1338,1.1343,430999997.0
2009-07-14 22:37:00,1.1343,1.1343,1.1339,1.1339,215800001.0
2009-07-14 22:38:00,1.1339,1.13415,1.1336,1.1339,206800000.0
2009-07-14 22:39:00,1.1339,1.13395,1.1336,1.1336,198000000.0
2009-07-14 22:40:00,1.13355,1.1336,1.1329,1.13315,226799999.0
2009-07-14 22:41:00,1.13315,1.13315,1.13295,1.133,106400000.0
2009-07-14 22:42:00,1.133,1.133,1.1326,1.1327,378200000.0
2009-07-14 22:43:00,1.1327,1.1327,1.1324,1.13245,325999999.0
2009-07-14 22:44:00,1.13245,1.1326,1.1323,1.1326,230200000.0
2009-07-14 22:45:00,1.1327,1.1327,1.1327,1.1327,142400000.0
2009-07-14 22:46:00,1.1327,1.13305,1.1325,1.1328,208200000.0
2009-07-14 22:47:00,1.13285,1.13305,1.1327,1.1329,153200000.0
2009-07-14 22:48:00,1.1329,1.1331,1.1329,1.133,68000000.0
2009-07-14 22:49:00,1.13305,1.13315,1.13285,1.13295,241200000.0
2009-07-14 22:50:00,1.13295,1.13295,1.1329,1.1329,14400000.0
2009-07-14 22:51:00,1.1329,1.133,1.13285,1.13285,46800000.0
2009-07-14 22:52:00,1.13285,1.133,1.13245,1.1325,46200000.0
2009-07-14 22:53:00,1.1324,1.13255,1.13215,1.1325,389399998.0
2009-07-14 22:54:00,1.1326,1.1326,1.1325,1.13255,82400000.0
2009-07-14 22:55:00,1.1325,1.1326,1.1325,1.1325,386400000.0
2009-07-14 22:56:00,1.1325,1.1329,1.1325,1.1327,276800000.0
2009-07-14 22:57:00,1.1327,1.1327,1.1325,1.1326,179400000.0
2009-07-14 22:58:00,1.1326,1.13275,1.1326,1.13275,68600000.0
2009-07-14 22:59:00,1.13275,1.1328,1.13275,1.13275,43200000.0
2009-07-14 23:00:00,1.1327,1.13275,1.13265,1.13275,23200000.0
2009-07-14 23:01:00,1.1327,1.1327,1.1327,1.1327,4800000.0
2009-07-14 23:02:00,1.13265,1.13295,1.13265,1.13295,25600000.0
2009-07-14 23:03:00,1.1329,1.133,1.1329,1.133,13400000.0
2009-07-14 23:04:00,1.1329,1.1329,1.1327,1.1328,78000000.0
2009-07-14 23:05:00,1.1328,1.1331,1.1328,1.1331,83600000.0
2009-07-14 23:06:00,1.1331,1.1331,1.1329,1.133,37600000.0
2009-07-14 23:07:00,1.133,1.133,1.1329,1.1329,72400000.0
2009-07-14 23:08:00,1.1329,1.133,1.1329,1.133,19800000.0
2009-07-14 23:09:00,1.13295,1.133,1.13285,1.133,33000000.0
2009-07-14 23:10:00,1.133,1.133,1.133,1.133,4800000.0
2009-07-14 23:11:00,1.133,1.1331,1.13285,1.1331,35800000.0
2009-07-14 23:12:00,1.133,1.133,1.1328,1.1328,36800000.0
2009-07-14 23:13:00,1.1327,1.1327,1.1326,1.1326,22400000.0
2009-07-14 23:14:00,1.1326,1.1326,1.13255,1.13255,28800000.0
2009-07-14 23:15:00,1.13255,1.13255,1.1325,1.1325,36800000.0
2009-07-14 23:16:00,1.1325,1.1326,1.1325,1.1325,47400000.0
2009-07-14 23:17:00,1.1325,1.1325,1.1325,1.1325,22400000.0
2009-07-14 23:18:00,1.13245,1.1325,1.13235,1.13235,31200000.0
2009-07-14 23:19:00,1.13265,1.1328,1.13265,1.1328,4200000.0
2009-07-14 23:20:00,1.1328,1.1328,1.1328,1.1328,1600000.0
2009-07-14 23:21:00,1.1328,1.1328,1.1328,1.1328,9600000.0
2009-07-14 23:22:00,1.13225,1.1324,1.13225,1.1324,9800000.0
2009-07-14 23:23:00,1.1328,1.1328,1.1328,1.1328,8000000.0
2009-07-14 23:24:00,1.1328,1.1328,1.1328,1.1328,4800000.0
2009-07-14 23:25:00,1.1328,1.1328,1.13255,1.13255,2000000.0
2009-07-14 23:26:00,1.1324,1.13258,1.1324,1.13248,30400000.0
2009-07-14 23:27:00,1.13254,1.13257,1.13232,1.13232,21400000.0
2009-07-14 23:28:00,1.1327,1.13275,1.1327,1.13275,8200000.0
2009-07-14 23:29:00,1.13275,1.13275,1.13275,1.13275,9600000.0
2009-07-14 23:30:00,1.13275,1.13275,1.13275,1.13275,4800000.0
2009-07-14 23:31:00,1.13275,1.133,1.13275,1.133,36800000.0
2009-07-14 23:32:00,1.133,1.133,1.13295,1.13295,9800000.0
2009-07-14 23:33:00,1.13295,1.13295,1.13295,1.13295,4800000.0
2009-07-14 23:34:00,1.13295,1.13305,1.13295,1.13305,7600000.0
2009-07-14 23:35:00,1.1329,1.13298,1.1329,1.13298,19000000.0
2009-07-14 23:36:00,1.1329,1.1331,1.1329,1.1331,6200000.0
2009-07-14 23:37:00,1.13299,1.13302,1.13288,1.13294,50400000.0
2009-07-14 23:38:00,1.133,1.1331,1.1329,1.13305,21400000.0
2009-07-14 23:39:00,1.1331,1.1332,1.1331,1.13315,5800000.0
2009-07-14 23:40:00,1.1332,1.1332,1.1331,1.1332,10600000.0
2009-07-14 23:41:00,1.1332,1.1332,1.13315,1.1332,19000000.0
2009-07-14 23:42:00,1.1331,1.1332,1.1331,1.1332,10400000.0
2009-07-14 23:43:00,1.13315,1.13315,1.13315,1.13315,43600000.0
2009-07-14 23:44:00,1.13315,1.1332,1.13315,1.1332,31400000.0
2009-07-14 23:45:00,1.1331,1.1332,1.1331,1.1332,25600000.0
2009-07-14 23:46:00,1.1332,1.1332,1.1332,1.1332,1400000.0
2009-07-14 23:47:00,1.1331,1.1332,1.1331,1.1332,7800000.0
2009-07-14 23:48:00,1.1332,1.1332,1.133,1.133,7400000.0
2009-07-14 23:49:00,1.133,1.13305,1.133,1.13305,8200000.0
2009-07-14 23:50:00,1.13305,1.1333,1.13305,1.1333,15000000.0
2009-07-14 23:51:00,1.1334,1.1336,1.1334,1.13345,51400000.0
2009-07-14 23:52:00,1.13345,1.13345,1.1334,1.1334,9200000.0
2009-07-14 23:53:00,1.1334,1.1334,1.1334,1.1334,1400000.0
2009-07-14 23:54:00,1.13323,1.13345,1.13317,1.13336,43200000.0
2009-07-14 23:55:00,1.1333,1.1335,1.1333,1.1335,73800000.0
2009-07-14 23:56:00,1.1335,1.1339,1.1335,1.13385,35400000.0
2009-07-14 23:57:00,1.1338,1.1338,1.13375,1.13375,21400000.0
2009-07-14 23:58:00,1.13375,1.13375,1.13345,1.13345,60200000.0
2009-07-14 23:59:00,1.1335,1.1335,1.13345,1.13345,41400000.0
2009-07-15 00:00:00,1.13355,1.1336,1.1334,1.1334,73400000.0
2009-07-15 00:01:00,1.13345,1.13375,1.1333,1.13335,150400000.0
2009-07-15 00:02:00,1.13345,1.1339,1.13325,1.1336,84400000.0
2009-07-15 00:03:00,1.1336,1.1336,1.1336,1.1336,25600000.0
2009-07-15 00:04:00,1.1336,1.1337,1.1336,1.1336,5800000.0
2009-07-15 00:05:00,1.1336,1.13365,1.1336,1.13365,25400000.0
2009-07-15 00:06:00,1.13375,1.1338,1.13355,1.13355,19200000.0
2009-07-15 00:07:00,1.1338,1.1338,1.1336,1.1336,12200000.0
2009-07-15 00:08:00,1.1336,1.1336,1.1336,1.1336,6400000.0
2009-07-15 00:09:00,1.1338,1.1338,1.13355,1.1336,45600000.0
2009-07-15 00:10:00,1.13375,1.1338,1.1336,1.1337,21000000.0
2009-07-15 00:11:00,1.1337,1.1337,1.1336,1.1337,27400000.0
2009-07-15 00:12:00,1.1337,1.1338,1.1337,1.1337,26600000.0
2009-07-15 00:13:00,1.1337,1.13395,1.1337,1.1339,21400000.0
2009-07-15 00:14:00,1.134,1.134,1.13385,1.1339,23800000.0
2009-07-15 00:15:00,1.134,1.13405,1.1338,1.134,53400001.0
2009-07-15 00:16:00,1.134,1.134,1.134,1.134,2800000.0
2009-07-15 00:17:00,1.1339,1.1339,1.13385,1.13385,26400000.0
2009-07-15 00:18:00,1.13392,1.13392,1.13368,1.13375,66600000.0
2009-07-15 00:19:00,1.1341,1.1341,1.13385,1.13385,29600000.0
2009-07-15 00:20:00,1.1339,1.1339,1.1339,1.1339,2800000.0
2009-07-15 00:21:00,1.13373,1.13398,1.13373,1.13398,116399996.0
2009-07-15 00:22:00,1.13405,1.13405,1.1339,1.1339,8200000.0
2009-07-15 00:23:00,1.134,1.134,1.1339,1.1339,41800000.0
2009-07-15 00:24:00,1.13395,1.13405,1.1339,1.13405,115600001.0
2009-07-15 00:25:00,1.1341,1.13415,1.13395,1.13395,92200000.0
2009-07-15 00:26:00,1.13415,1.13415,1.1339,1.13395,52400000.0
2009-07-15 00:27:00,1.13395,1.13415,1.13395,1.1341,28400000.0
2009-07-15 00:28:00,1.1341,1.1341,1.1339,1.134,23800000.0
2009-07-15 00:29:00,1.134,1.134,1.134,1.134,8600000.0
2009-07-15 00:30:00,1.134,1.1342,1.13385,1.13395,72200000.0
2009-07-15 00:31:00,1.13405,1.1342,1.13385,1.134,137400000.0
2009-07-15 00:32:00,1.134,1.1342,1.1339,1.13395,30600000.0
2009-07-15 00:33:00,1.1341,1.1341,1.1338,1.1338,20400000.0
2009-07-15 00:34:00,1.1341,1.13435,1.1338,1.13415,52200000.0
2009-07-15 00:35:00,1.1343,1.13435,1.1338,1.13415,50200000.0
2009-07-15 00:36:00,1.13405,1.13405,1.13405,1.13405,24000000.0
2009-07-15 00:37:00,1.134,1.1343,1.13395,1.13395,37600000.0
2009-07-15 00:38:00,1.13415,1.13415,1.134,1.13405,41200000.0
2009-07-15 00:39:00,1.13405,1.1342,1.134,1.134,49800000.0
2009-07-15 00:40:00,1.13415,1.13415,1.13395,1.134,49400000.0
2009-07-15 00:41:00,1.134,1.1342,1.13395,1.13395,39800000.0
2009-07-15 00:42:00,1.13376,1.13399,1.13374,1.13376,38200000.0
2009-07-15 00:43:00,1.134,1.134,1.134,1.134,18800000.0
2009-07-15 00:44:00,1.13415,1.13415,1.13395,1.13395,17800000.0
2009-07-15 00:45:00,1.134,1.13415,1.13395,1.13395,15800000.0
2009-07-15 00:46:00,1.13415,1.13415,1.13395,1.13395,23800000.0
2009-07-15 00:47:00,1.134,1.13405,1.134,1.13405,34400000.0
2009-07-15 00:48:00,1.13415,1.13415,1.134,1.134,8000000.0
2009-07-15 00:49:00,1.13374,1.13394,1.13349,1.13371,42200000.0
2009-07-15 00:50:00,1.13405,1.1343,1.13395,1.13405,78000000.0
2009-07-15 00:51:00,1.13405,1.1342,1.134,1.134,49200000.0
2009-07-15 00:52:00,1.13415,1.1342,1.134,1.1342,72400000.0
2009-07-15 00:53:00,1.1342,1.1343,1.13405,1.1341,55600000.0
2009-07-15 00:54:00,1.13375,1.1338,1.13375,1.1338,46200000.0
2009-07-15 00:55:00,1.134,1.1341,1.1337,1.1337,43400000.0
2009-07-15 00:56:00,1.13405,1.1341,1.13365,1.13365,37600000.0
2009-07-15 00:57:00,1.1338,1.1338,1.1336,1.1337,24600000.0
2009-07-15 00:58:00,1.134,1.1341,1.1337,1.1341,25200000.0
2009-07-15 00:59:00,1.1341,1.1341,1.1335,1.13365,42800000.0
2009-07-15 01:00:00,1.1337,1.1339,1.1336,1.1338,19800000.0
2009-07-15 01:01:00,1.13375,1.1338,1.1331,1.1333,105800000.0
2009-07-15 01:02:00,1.1333,1.1333,1.1329,1.1329,94800000.0
2009-07-15 01:03:00,1.1332,1.1333,1.1329,1.1332,21000000.0
2009-07-15 01:04:00,1.1333,1.1333,1.13295,1.1332,57600000.0
2009-07-15 01:05:00,1.1333,1.1335,1.1329,1.1332,150200000.0
2009-07-15 01:06:00,1.1332,1.1333,1.1329,1.1329,24800000.0
2009-07-15 01:07:00,1.13305,1.13335,1.13285,1.13285,20200000.0
2009-07-15 01:08:00,1.13295,1.1335,1.13295,1.13315,88200000.0
2009-07-15 01:09:00,1.1332,1.13355,1.13305,1.1332,68000000.0
2009-07-15 01:10:00,1.1332,1.1332,1.13315,1.13315,34400000.0
2009-07-15 01:11:00,1.1334,1.1334,1.1331,1.1331,9400000.0
2009-07-15 01:12:00,1.13315,1.1332,1.13315,1.1332,76400000.0
2009-07-15 01:13:00,1.1332,1.1332,1.1331,1.1331,97600000.0
2009-07-15 01:14:00,1.1332,1.1332,1.1331,1.1331,78600000.0
2009-07-15 01:15:00,1.1332,1.1332,1.1332,1.1332,78000000.0
2009-07-15 01:16:00,1.13305,1.1332,1.13305,1.1332,61800000.0
2009-07-15 01:17:00,1.13375,1.13385,1.1334,1.1337,80600000.0
2009-07-15 01:18:00,1.13355,1.1337,1.13355,1.1336,23600000.0
2009-07-15 01:19:00,1.1336,1.1338,1.1336,1.1338,37200000.0
2009-07-15 01:20:00,1.1338,1.134,1.13365,1.13365,32600000.0
2009-07-15 01:21:00,1.1337,1.1338,1.1337,1.13375,22600000.0
2009-07-15 01:22:00,1.1338,1.1338,1.13365,1.13375,63400000.0
2009-07-15 01:23:00,1.13385,1.13385,1.13365,1.1338,75800000.0
2009-07-15 01:24:00,1.1338,1.1338,1.1336,1.1338,23400000.0
2009-07-15 01:25:00,1.1337,1.1338,1.1336,1.1336,31400000.0
2009-07-15 01:26:00,1.13375,1.1338,1.1336,1.13375,32000000.0
2009-07-15 01:27:00,1.1336,1.13375,1.1336,1.1336,14400000.0
2009-07-15 01:28:00,1.13375,1.1338,1.13355,1.13375,34600000.0
2009-07-15 01:29:00,1.13375,1.1338,1.13375,1.1338,37600000.0
2009-07-15 01:30:00,1.1338,1.134,1.13375,1.13395,32000000.0
2009-07-15 01:31:00,1.13395,1.134,1.13365,1.13385,56400000.0
2009-07-15 01:32:00,1.13385,1.13385,1.13385,1.13385,4800000.0
2009-07-15 01:33:00,1.13371,1.13371,1.13332,1.13332,54000000.0
2009-07-15 01:34:00,1.134,1.1341,1.13375,1.13375,21600000.0
2009-07-15 01:35:00,1.13385,1.1341,1.13385,1.1339,19400000.0
2009-07-15 01:36:00,1.13405,1.1341,1.1339,1.13405,38800000.0
2009-07-15 01:37:00,1.1339,1.13425,1.1339,1.1339,49400000.0
2009-07-15 01:38:00,1.13405,1.1341,1.13405,1.1341,3000000.0
2009-07-15 01:39:00,1.1341,1.1341,1.13375,1.1338,242200000.0
2009-07-15 01:40:00,1.1338,1.1341,1.1337,1.1337,169200000.0
2009-07-15 01:41:00,1.1337,1.134,1.1336,1.1337,62400000.0
2009-07-15 01:42:00,1.1338,1.1338,1.1337,1.13375,52400000.0
2009-07-15 01:43:00,1.1338,1.1338,1.13375,1.13375,28600000.0
2009-07-15 01:44:00,1.1338,1.1338,1.13375,1.1338,18800000.0
2009-07-15 01:45:00,1.1338,1.1338,1.1337,1.1337,38000000.0
2009-07-15 01:46:00,1.1338,1.1338,1.1337,1.1338,82400000.0
2009-07-15 01:47:00,1.1338,1.1338,1.1337,1.1337,60000000.0
2009-07-15 01:48:00,1.1338,1.1338,1.13375,1.13375,21600000.0
2009-07-15 01:49:00,1.13375,1.1338,1.13375,1.13375,18200000.0
2009-07-15 01:50:00,1.1338,1.1338,1.1337,1.1338,62400000.0
2009-07-15 01:51:00,1.1337,1.1338,1.1336,1.1337,38600000.0
2009-07-15 01:52:00,1.1337,1.1337,1.1336,1.1337,16600000.0
2009-07-15 01:53:00,1.1337,1.1337,1.1336,1.1336,24400000.0
2009-07-15 01:54:00,1.1336,1.1336,1.1336,1.1336,37000000.0
2009-07-15 01:55:00,1.1336,1.1336,1.1336,1.1336,34000000.0
2009-07-15 01:56:00,1.1336,1.1336,1.1336,1.1336,25600000.0
2009-07-15 01:57:00,1.1336,1.1336,1.1336,1.1336,24200000.0
2009-07-15 01:58:00,1.1336,1.1336,1.1335,1.1335,21600000.0
2009-07-15 01:59:00,1.1335,1.1336,1.13295,1.13345,98400000.0
2009-07-15 02:00:00,1.1335,1.1337,1.1335,1.1337,55400000.0
2009-07-15 02:01:00,1.1337,1.1338,1.13325,1.1336,70800000.0
2009-07-15 02:02:00,1.1334,1.13365,1.13325,1.13325,59200000.0
2009-07-15 02:03:00,1.13345,1.1335,1.1332,1.1334,124800000.0
2009-07-15 02:04:00,1.1334,1.1334,1.1334,1.1334,4800000.0
2009-07-15 02:05:00,1.1335,1.1336,1.13345,1.13345,39400000.0
2009-07-15 02:06:00,1.1335,1.1335,1.1334,1.1334,33400000.0
2009-07-15 02:07:00,1.1334,1.1334,1.1334,1.1334,50000000.0
2009-07-15 02:08:00,1.1334,1.1335,1.1334,1.1334,56200000.0
2009-07-15 02:09:00,1.1335,1.1335,1.1334,1.1335,44200000.0
2009-07-15 02:10:00,1.1335,1.1335,1.1334,1.1334,34400000.0
2009-07-15 02:11:00,1.1334,1.1335,1.1334,1.13345,85600000.0
2009-07-15 02:12:00,1.1335,1.1336,1.13345,1.1335,50800000.0
2009-07-15 02:13:00,1.1335,1.1336,1.1334,1.1335,27400000.0
2009-07-15 02:14:00,1.1335,1.1336,1.1334,1.1335,48000000.0
2009-07-15 02:15:00,1.1334,1.1335,1.1334,1.1335,48000000.0
2009-07-15 02:16:00,1.1334,1.1334,1.1334,1.1334,72200000.0
2009-07-15 02:17:00,1.1334,1.13355,1.13335,1.13355,79000000.0
2009-07-15 02:18:00,1.1334,1.1336,1.13335,1.13335,39000000.0
2009-07-15 02:19:00,1.13335,1.1334,1.13335,1.1334,50600000.0
2009-07-15 02:20:00,1.1334,1.1334,1.1334,1.1334,63000000.0
2009-07-15 02:21:00,1.1334,1.1336,1.1334,1.1335,64200000.0
2009-07-15 02:22:00,1.1336,1.1336,1.1335,1.1336,34800000.0
2009-07-15 02:23:00,1.1336,1.1337,1.13345,1.13365,46000000.0
2009-07-15 02:24:00,1.13345,1.1337,1.13345,1.13365,44800000.0
2009-07-15 02:25:00,1.1337,1.1339,1.1336,1.1336,23400000.0
2009-07-15 02:26:00,1.1336,1.1337,1.1336,1.1337,41400000.0
2009-07-15 02:27:00,1.1337,1.1337,1.1336,1.1337,70400000.0
2009-07-15 02:28:00,1.13365,1.1338,1.13365,1.1338,75400000.0
2009-07-15 02:29:00,1.1338,1.13415,1.1338,1.13405,82000000.0
2009-07-15 02:30:00,1.1341,1.1341,1.13385,1.1341,35600000.0
2009-07-15 02:31:00,1.1341,1.1341,1.13385,1.13385,27600000.0
2009-07-15 02:32:00,1.1339,1.1339,1.1339,1.1339,14400000.0
2009-07-15 02:33:00,1.1339,1.134,1.13385,1.134,42800000.0
2009-07-15 02:34:00,1.1339,1.1344,1.1339,1.13435,82400000.0
2009-07-15 02:35:00,1.1344,1.1344,1.13435,1.13435,48000000.0
2009-07-15 02:36:00,1.13435,1.13435,1.13425,1.13435,106400000.0
2009-07-15 02:37:00,1.13435,1.13435,1.13435,1.13435,12000000.0
2009-07-15 02:38:00,1.13435,1.13435,1.13425,1.13425,42800000.0
2009-07-15 02:39:00,1.1342,1.13425,1.1342,1.13425,20800000.0
2009-07-15 02:40:00,1.13425,1.13425,1.13415,1.13415,167600001.0
2009-07-15 02:41:00,1.13415,1.1343,1.13415,1.1343,96400000.0
2009-07-15 02:42:00,1.1343,1.1343,1.13425,1.13425,91000000.0
2009-07-15 02:43:00,1.13425,1.13425,1.13425,1.13425,98400000.0
2009-07-15 02:44:00,1.13425,1.13425,1.1337,1.13395,48400000.0
2009-07-15 02:45:00,1.13395,1.134,1.1337,1.1337,32000000.0
2009-07-15 02:46:00,1.1337,1.1338,1.1337,1.1338,57400000.0
2009-07-15 02:47:00,1.1338,1.1338,1.1337,1.1337,30000000.0
2009-07-15 02:48:00,1.1338,1.1338,1.1336,1.13375,86800000.0
2009-07-15 02:49:00,1.1338,1.1338,1.1337,1.1338,68200000.0
2009-07-15 02:50:00,1.1338,1.134,1.1337,1.1337,80600000.0
2009-07-15 02:51:00,1.134,1.134,1.13365,1.13395,138200000.0
2009-07-15 02:52:00,1.13395,1.134,1.1338,1.1338,19200000.0
2009-07-15 02:53:00,1.13395,1.134,1.1338,1.13395,15000000.0
2009-07-15 02:54:00,1.134,1.134,1.13365,1.13375,55200000.0
2009-07-15 02:55:00,1.13375,1.1342,1.13375,1.1341,79600000.0
2009-07-15 02:56:00,1.1341,1.1341,1.1338,1.13405,82400001.0
2009-07-15 02:57:00,1.1341,1.1342,1.1339,1.1342,184600000.0
2009-07-15 02:58:00,1.1342,1.1342,1.13395,1.13405,75000000.0
2009-07-15 02:59:00,1.13367,1.13382,1.13351,1.13379,23800000.0
2009-07-15 03:00:00,1.13405,1.1341,1.13405,1.1341,7400000.0
2009-07-15 03:01:00,1.13405,1.1341,1.13395,1.134,45400000.0
2009-07-15 03:02:00,1.1341,1.1342,1.134,1.1342,50200000.0
2009-07-15 03:03:00,1.1343,1.1345,1.1341,1.1345,94000000.0
2009-07-15 03:04:00,1.1345,1.13455,1.13445,1.13445,146000000.0
2009-07-15 03:05:00,1.13445,1.13445,1.13445,1.13445,38400000.0
2009-07-15 03:06:00,1.13453,1.13455,1.13437,1.13443,46600000.0
2009-07-15 03:07:00,1.1345,1.13455,1.1345,1.13455,18000000.0
2009-07-15 03:08:00,1.13465,1.13465,1.13445,1.1345,31200000.0
2009-07-15 03:09:00,1.1345,1.1345,1.13445,1.13445,44800000.0
2009-07-15 03:10:00,1.13455,1.1346,1.1344,1.13445,45400000.0
2009-07-15 03:11:00,1.1345,1.1347,1.1345,1.1347,15200000.0
2009-07-15 03:12:00,1.1347,1.1347,1.13445,1.1345,28000000.0
2009-07-15 03:13:00,1.1346,1.1347,1.1345,1.1346,155999999.0
2009-07-15 03:14:00,1.1346,1.1347,1.13455,1.1347,124200000.0
2009-07-15 03:15:00,1.1347,1.1347,1.1346,1.1346,87200000.0
2009-07-15 03:16:00,1.1347,1.1347,1.13465,1.1347,63200000.0
2009-07-15 03:17:00,1.1347,1.1347,1.1346,1.1346,68400000.0
2009-07-15 03:18:00,1.1346,1.1347,1.1346,1.13465,63400000.0
2009-07-15 03:19:00,1.1346,1.1347,1.1346,1.1347,55000000.0
2009-07-15 03:20:00,1.1347,1.1347,1.13465,1.13465,4200000.0
2009-07-15 03:21:00,1.13475,1.13475,1.13455,1.1346,54000000.0
2009-07-15 03:22:00,1.1346,1.1346,1.1346,1.1346,50000000.0
2009-07-15 03:23:00,1.13455,1.1346,1.1344,1.1346,179800000.0
2009-07-15 03:24:00,1.1345,1.13465,1.13445,1.1345,82800000.0
2009-07-15 03:25:00,1.1346,1.1346,1.13445,1.1345,84200000.0
2009-07-15 03:26:00,1.1346,1.1346,1.1345,1.1345,34400000.0
2009-07-15 03:27:00,1.1345,1.1346,1.13445,1.13445,91800000.0
2009-07-15 03:28:00,1.1345,1.1346,1.1344,1.1346,107800000.0
2009-07-15 03:29:00,1.1345,1.1346,1.1345,1.1346,23400000.0
2009-07-15 03:30:00,1.13445,1.1345,1.1344,1.1345,89399999.0
2009-07-15 03:31:00,1.1344,1.1345,1.1344,1.1344,27200000.0
2009-07-15 03:32:00,1.1344,1.1344,1.13435,1.13435,15600000.0
2009-07-15 03:33:00,1.13435,1.13435,1.1343,1.1343,35800000.0
2009-07-15 03:34:00,1.1343,1.1343,1.1343,1.1343,34400000.0
2009-07-15 03:35:00,1.1343,1.1343,1.1343,1.1343,28000000.0
2009-07-15 03:36:00,1.1343,1.13445,1.13425,1.1343,83200000.0
2009-07-15 03:37:00,1.1343,1.1343,1.1343,1.1343,124800000.0
2009-07-15 03:38:00,1.1343,1.1343,1.1343,1.1343,48000000.0
2009-07-15 03:39:00,1.1343,1.1343,1.13425,1.1343,112600002.0
2009-07-15 03:40:00,1.1343,1.1343,1.13395,1.134,100000000.0
2009-07-15 03:41:00,1.134,1.134,1.134,1.134,40000000.0
2009-07-15 03:42:00,1.134,1.13435,1.134,1.13435,68200000.0
2009-07-15 03:43:00,1.13435,1.13435,1.13435,1.13435,43400000.0
2009-07-15 03:44:00,1.13435,1.13435,1.1339,1.134,79400000.0
2009-07-15 03:45:00,1.134,1.13405,1.134,1.134,50400000.0
2009-07-15 03:46:00,1.134,1.134,1.134,1.134,54400000.0
2009-07-15 03:47:00,1.134,1.134,1.13395,1.13395,105000000.0
2009-07-15 03:48:00,1.13395,1.13395,1.13395,1.13395,66000000.0
2009-07-15 03:49:00,1.13395,1.13395,1.13395,1.13395,20600000.0
2009-07-15 03:50:00,1.13395,1.134,1.13395,1.13395,91800000.0
2009-07-15 03:51:00,1.13395,1.13395,1.1337,1.1337,28600000.0
2009-07-15 03:52:00,1.13375,1.13375,1.13375,1.13375,31200000.0
2009-07-15 03:53:00,1.13375,1.13405,1.1337,1.1337,258800001.0
2009-07-15 03:54:00,1.13395,1.13395,1.13385,1.13395,7200000.0
2009-07-15 03:55:00,1.13395,1.13395,1.13375,1.1338,71600000.0
2009-07-15 03:56:00,1.13375,1.13385,1.13375,1.13385,26200000.0
2009-07-15 03:57:00,1.13385,1.13385,1.13385,1.13385,5000000.0
2009-07-15 03:58:00,1.13375,1.13375,1.13375,1.13375,51200000.0
2009-07-15 03:59:00,1.13375,1.13375,1.1335,1.1335,60600000.0
2009-07-15 04:00:00,1.13355,1.1336,1.13355,1.13355,10600000.0
2009-07-15 04:01:00,1.13311,1.13337,1.13311,1.13337,68200000.0
2009-07-15 04:02:00,1.1336,1.1336,1.13355,1.13355,9200000.0
2009-07-15 04:03:00,1.1335,1.1335,1.1335,1.1335,17400000.0
2009-07-15 04:04:00,1.1335,1.1336,1.1335,1.1335,20800000.0
2009-07-15 04:05:00,1.13342,1.13348,1.13315,1.13332,101600000.0
2009-07-15 04:06:00,1.1335,1.1335,1.1335,1.1335,6000000.0
2009-07-15 04:07:00,1.1336,1.1336,1.1335,1.1335,11000000.0
2009-07-15 04:08:00,1.1336,1.1337,1.1335,1.1336,62400000.0
2009-07-15 04:09:00,1.1336,1.1341,1.1336,1.13405,81000000.0
2009-07-15 04:10:00,1.13415,1.1342,1.13355,1.1339,60600000.0
2009-07-15 04:11:00,1.1339,1.1339,1.1339,1.1339,2400000.0
2009-07-15 04:12:00,1.13405,1.1341,1.13385,1.13385,3400000.0
2009-07-15 04:13:00,1.1341,1.1341,1.13385,1.1339,6600000.0
2009-07-15 04:14:00,1.1339,1.1341,1.13385,1.1341,27600000.0
2009-07-15 04:15:00,1.13405,1.1341,1.1339,1.1339,34800000.0
2009-07-15 04:16:00,1.13395,1.13395,1.13395,1.13395,16000000.0
2009-07-15 04:17:00,1.13395,1.1341,1.1339,1.1339,44400000.0
2009-07-15 04:18:00,1.13395,1.1342,1.13385,1.13385,26000000.0
2009-07-15 04:19:00,1.13395,1.13395,1.13395,1.13395,6400000.0
2009-07-15 04:20:00,1.1341,1.1341,1.1338,1.1338,10400000.0
2009-07-15 04:21:00,1.1341,1.1342,1.1338,1.1338,19400000.0
2009-07-15 04:22:00,1.1341,1.1341,1.1341,1.1341,3600000.0
2009-07-15 04:23:00,1.1342,1.1342,1.1338,1.1341,18600000.0
2009-07-15 04:24:00,1.1339,1.1339,1.1339,1.1339,4800000.0
2009-07-15 04:25:00,1.1341,1.1342,1.13385,1.13385,13600000.0
2009-07-15 04:26:00,1.13385,1.1341,1.13385,1.13385,13600000.0
2009-07-15 04:27:00,1.13395,1.13395,1.13395,1.13395,3200000.0
2009-07-15 04:28:00,1.1341,1.1341,1.13395,1.13405,19400000.0
2009-07-15 04:29:00,1.1341,1.1341,1.1339,1.13405,12800000.0
2009-07-15 04:30:00,1.13375,1.1339,1.13365,1.1339,42600000.0
2009-07-15 04:31:00,1.13365,1.13365,1.13365,1.13365,12000000.0
2009-07-15 04:32:00,1.1338,1.1339,1.1335,1.13365,36600000.0
2009-07-15 04:33:00,1.1338,1.1339,1.1335,1.1339,32600000.0
2009-07-15 04:34:00,1.1339,1.13415,1.13375,1.13415,45800000.0
2009-07-15 04:35:00,1.13405,1.1342,1.1339,1.13405,51600000.0
2009-07-15 04:36:00,1.1342,1.1342,1.13415,1.1342,181000000.0
2009-07-15 04:37:00,1.1342,1.13435,1.1342,1.13425,63000000.0
2009-07-15 04:38:00,1.13425,1.1343,1.13425,1.1343,61000000.0
2009-07-15 04:39:00,1.1343,1.1343,1.13425,1.13425,8400000.0
2009-07-15 04:40:00,1.1343,1.1343,1.1343,1.1343,22200000.0
2009-07-15 04:41:00,1.13425,1.13425,1.13425,1.13425,64000000.0
2009-07-15 04:42:00,1.1343,1.1343,1.13425,1.1343,65400000.0
2009-07-15 04:43:00,1.1343,1.1343,1.13425,1.1343,33000000.0
2009-07-15 04:44:00,1.13386,1.13386,1.13378,1.13378,49600000.0
2009-07-15 04:45:00,1.13425,1.13425,1.13425,1.13425,26400000.0
2009-07-15 04:46:00,1.13425,1.1343,1.13425,1.1343,30400000.0
2009-07-15 04:47:00,1.1343,1.1343,1.1342,1.1342,51800000.0
2009-07-15 04:48:00,1.1343,1.1343,1.1342,1.1342,38800000.0
2009-07-15 04:49:00,1.1343,1.1343,1.1342,1.1342,41000000.0
2009-07-15 04:50:00,1.1342,1.1343,1.1342,1.1342,27600000.0
2009-07-15 04:51:00,1.1343,1.1343,1.1342,1.1342,34200000.0
2009-07-15 04:52:00,1.1343,1.1343,1.1342,1.1342,23200000.0
2009-07-15 04:53:00,1.1342,1.1343,1.1342,1.1343,45200000.0
2009-07-15 04:54:00,1.1343,1.1343,1.13425,1.13425,51200000.0
2009-07-15 04:55:00,1.1343,1.1343,1.13425,1.13425,67400000.0
2009-07-15 04:56:00,1.1343,1.1343,1.13425,1.13425,30200000.0
2009-07-15 04:57:00,1.1344,1.1345,1.13415,1.13425,21600000.0
2009-07-15 04:58:00,1.13425,1.13425,1.13425,1.13425,89600000.0
2009-07-15 04:59:00,1.13425,1.1343,1.13425,1.13425,75200000.0
2009-07-15 05:00:00,1.13405,1.13405,1.13405,1.13405,96000000.0
2009-07-15 05:01:00,1.13405,1.1343,1.13405,1.1343,26800000.0
2009-07-15 05:02:00,1.1343,1.1343,1.1343,1.1343,7200000.0
2009-07-15 05:03:00,1.13405,1.1343,1.13405,1.1343,37800000.0
2009-07-15 05:04:00,1.1343,1.1343,1.13395,1.13405,85000000.0
2009-07-15 05:05:00,1.13405,1.13405,1.13405,1.13405,118800000.0
2009-07-15 05:06:00,1.13405,1.13405,1.13395,1.13395,75600000.0
2009-07-15 05:07:00,1.13395,1.13395,1.1338,1.1338,205800000.0
2009-07-15 05:08:00,1.1338,1.13385,1.13375,1.1338,71000000.0
2009-07-15 05:09:00,1.1338,1.13385,1.1338,1.13385,42000000.0
2009-07-15 05:10:00,1.13385,1.13385,1.1338,1.1338,41600000.0
2009-07-15 05:11:00,1.1338,1.13385,1.1338,1.13385,44800000.0
2009-07-15 05:12:00,1.13385,1.13385,1.13385,1.13385,16000000.0
2009-07-15 05:13:00,1.13385,1.13385,1.13385,1.13385,22400000.0
2009-07-15 05:14:00,1.13385,1.13395,1.1338,1.13385,63600000.0
2009-07-15 05:15:00,1.13385,1.13395,1.13365,1.1337,43200000.0
2009-07-15 05:16:00,1.13375,1.13385,1.13375,1.13385,8000000.0
2009-07-15 05:17:00,1.1339,1.1339,1.1338,1.1339,102200000.0
2009-07-15 05:18:00,1.1338,1.134,1.1338,1.134,136400000.0
2009-07-15 05:19:00,1.134,1.134,1.1338,1.13385,204000011.0
2009-07-15 05:20:00,1.13385,1.1339,1.1338,1.13385,71200000.0
2009-07-15 05:21:00,1.13385,1.13385,1.1338,1.1338,59400000.0
2009-07-15 05:22:00,1.1338,1.13385,1.1338,1.1338,34400000.0
2009-07-15 05:23:00,1.1338,1.13385,1.1338,1.1338,23400000.0
2009-07-15 05:24:00,1.1338,1.13385,1.13375,1.13375,131200000.0
2009-07-15 05:25:00,1.13375,1.13375,1.13375,1.13375,32000000.0
2009-07-15 05:26:00,1.13375,1.13375,1.13375,1.13375,36000000.0
2009-07-15 05:27:00,1.13375,1.1338,1.13375,1.1338,32000000.0
2009-07-15 05:28:00,1.1338,1.1338,1.1338,1.1338,9600000.0
2009-07-15 05:29:00,1.1338,1.1338,1.1338,1.1338,10800000.0
2009-07-15 05:30:00,1.1338,1.1338,1.1338,1.1338,7200000.0
2009-07-15 05:31:00,1.1338,1.1338,1.13375,1.13375,54000000.0
2009-07-15 05:32:00,1.13375,1.1338,1.13375,1.1338,35800000.0
2009-07-15 05:33:00,1.1338,1.1338,1.13375,1.13375,9800000.0
2009-07-15 05:34:00,1.13375,1.13375,1.13375,1.13375,26400000.0
2009-07-15 05:35:00,1.13375,1.13375,1.13375,1.13375,50800000.0
2009-07-15 05:36:00,1.13375,1.1339,1.13375,1.1339,11600000.0
2009-07-15 05:37:00,1.13405,1.13415,1.13365,1.13365,18600000.0
2009-07-15 05:38:00,1.13375,1.13375,1.13375,1.13375,19600000.0
2009-07-15 05:39:00,1.13375,1.13375,1.13375,1.13375,12600000.0
2009-07-15 05:40:00,1.13375,1.13375,1.13365,1.13365,49600000.0
2009-07-15 05:41:00,1.13365,1.13365,1.1336,1.1336,26400000.0
2009-07-15 05:42:00,1.1336,1.1336,1.1336,1.1336,25200000.0
2009-07-15 05:43:00,1.1336,1.1336,1.1336,1.1336,16800000.0
2009-07-15 05:44:00,1.1336,1.1336,1.1336,1.1336,25200000.0
2009-07-15 05:45:00,1.1336,1.1336,1.1335,1.1335,73600000.0
2009-07-15 05:46:00,1.1335,1.13355,1.1335,1.13355,76600000.0
2009-07-15 05:47:00,1.13355,1.13355,1.1335,1.1335,24400000.0
2009-07-15 05:48:00,1.1335,1.1335,1.1335,1.1335,81200000.0
2009-07-15 05:49:00,1.1335,1.1335,1.1335,1.1335,52000000.0
2009-07-15 05:50:00,1.1335,1.1335,1.1335,1.1335,46000000.0
2009-07-15 05:51:00,1.1335,1.1339,1.1335,1.1339,46800000.0
2009-07-15 05:52:00,1.1339,1.13395,1.1339,1.1339,54400000.0
2009-07-15 05:53:00,1.1339,1.1339,1.13385,1.1339,101400000.0
2009-07-15 05:54:00,1.1339,1.1339,1.1339,1.1339,4800000.0
2009-07-15 05:55:00,1.1337,1.13395,1.13365,1.13383,242400000.0
2009-07-15 05:56:00,1.13362,1.13388,1.13362,1.13388,168400000.0
2009-07-15 05:57:00,1.13405,1.1342,1.1339,1.1339,77200000.0
2009-07-15 05:58:00,1.1339,1.1339,1.1339,1.1339,17000000.0
2009-07-15 05:59:00,1.1339,1.13395,1.1339,1.1339,89199999.0
2009-07-15 06:00:00,1.1339,1.1339,1.1339,1.1339,25600000.0
2009-07-15 06:01:00,1.1339,1.1339,1.1339,1.1339,33600000.0
2009-07-15 06:02:00,1.1339,1.1339,1.1339,1.1339,4800000.0
2009-07-15 06:03:00,1.1339,1.1341,1.13365,1.1337,89600000.0
2009-07-15 06:04:00,1.1337,1.1337,1.1335,1.1335,87400000.0
2009-07-15 06:05:00,1.1336,1.13405,1.1335,1.1338,121400000.0
2009-07-15 06:06:00,1.13365,1.13365,1.13365,1.13365,6400000.0
2009-07-15 06:07:00,1.13365,1.13365,1.13365,1.13365,6400000.0
2009-07-15 06:08:00,1.13356,1.13356,1.13323,1.13338,206399997.0
2009-07-15 06:09:00,1.13375,1.1339,1.1337,1.1337,71400000.0
2009-07-15 06:10:00,1.1337,1.1338,1.1337,1.13375,163000005.0
2009-07-15 06:11:00,1.13375,1.13375,1.13375,1.13375,80000000.0
2009-07-15 06:12:00,1.13375,1.13375,1.13375,1.13375,40000000.0
2009-07-15 06:13:00,1.13368,1.13387,1.13358,1.13358,391000000.0
2009-07-15 06:14:00,1.1338,1.1338,1.1338,1.1338,66200000.0
2009-07-15 06:15:00,1.1338,1.1338,1.1338,1.1338,88600000.0
2009-07-15 06:16:00,1.1338,1.1338,1.1338,1.1338,123200000.0
2009-07-15 06:17:00,1.1338,1.1338,1.1338,1.1338,140800000.0
2009-07-15 06:18:00,1.13377,1.13387,1.13372,1.13382,841000002.0
2009-07-15 06:19:00,1.1338,1.1338,1.1338,1.1338,12800000.0
2009-07-15 06:20:00,1.1338,1.1338,1.1338,1.1338,12000000.0
2009-07-15 06:21:00,1.1338,1.1338,1.1338,1.1338,26400000.0
2009-07-15 06:22:00,1.1338,1.13395,1.1338,1.1338,57800000.0
2009-07-15 06:23:00,1.1338,1.1338,1.1338,1.1338,16000000.0
2009-07-15 06:24:00,1.1337,1.13377,1.13364,1.13365,212200000.0
2009-07-15 06:25:00,1.13347,1.13387,1.13347,1.1336,256400000.0
2009-07-15 06:26:00,1.1337,1.13377,1.13365,1.13373,450400001.0
2009-07-15 06:27:00,1.1338,1.1338,1.13375,1.13375,63600000.0
2009-07-15 06:28:00,1.13385,1.13385,1.1338,1.1338,35000000.0
2009-07-15 06:29:00,1.1338,1.1338,1.1338,1.1338,5600000.0
2009-07-15 06:30:00,1.1338,1.1338,1.1338,1.1338,20800000.0
2009-07-15 06:31:00,1.13375,1.1338,1.13375,1.1338,27200000.0
2009-07-15 06:32:00,1.13358,1.13371,1.13339,1.13357,163800000.0
2009-07-15 06:33:00,1.13373,1.13375,1.1336,1.13367,450599997.0
2009-07-15 06:34:00,1.1339,1.134,1.13375,1.134,46400000.0
2009-07-15 06:35:00,1.134,1.134,1.134,1.134,4000000.0
2009-07-15 06:36:00,1.134,1.134,1.134,1.134,38800000.0
2009-07-15 06:37:00,1.134,1.134,1.134,1.134,40000000.0
2009-07-15 06:38:00,1.13371,1.13388,1.1337,1.13381,253199999.0
2009-07-15 06:39:00,1.134,1.134,1.134,1.134,24000000.0
2009-07-15 06:40:00,1.134,1.134,1.134,1.134,30400000.0
2009-07-15 06:41:00,1.134,1.1341,1.134,1.1341,7400000.0
2009-07-15 06:42:00,1.13385,1.13391,1.13379,1.13379,131999997.0
2009-07-15 06:43:00,1.13376,1.13379,1.13361,1.13361,147799998.0
2009-07-15 06:44:00,1.134,1.1341,1.134,1.1341,5000000.0
2009-07-15 06:45:00,1.1339,1.13405,1.1339,1.13405,5800000.0
2009-07-15 06:46:00,1.134,1.13405,1.134,1.134,7400000.0
2009-07-15 06:47:00,1.134,1.134,1.13395,1.134,30200000.0
2009-07-15 06:48:00,1.134,1.134,1.13395,1.134,10200000.0
2009-07-15 06:49:00,1.134,1.134,1.134,1.134,1600000.0
2009-07-15 06:50:00,1.134,1.134,1.13395,1.134,24000000.0
2009-07-15 06:51:00,1.13405,1.13405,1.13405,1.13405,14400000.0
2009-07-15 06:52:00,1.13405,1.1341,1.13405,1.1341,23200000.0
2009-07-15 06:53:00,1.13377,1.13398,1.13377,1.13398,160400000.0
2009-07-15 06:54:00,1.1341,1.1341,1.1341,1.1341,11800000.0
2009-07-15 06:55:00,1.1341,1.1341,1.13405,1.13405,56000000.0
2009-07-15 06:56:00,1.13405,1.1342,1.134,1.13405,94200000.0
2009-07-15 06:57:00,1.13405,1.13405,1.13375,1.1338,110800000.0
2009-07-15 06:58:00,1.1338,1.1338,1.1336,1.1336,31600000.0
2009-07-15 06:59:00,1.1336,1.1339,1.1336,1.1339,41900000.0
2009-07-15 07:00:00,1.1339,1.13405,1.1335,1.1339,165600000.0
2009-07-15 07:01:00,1.1338,1.1339,1.13355,1.1339,99000000.0
2009-07-15 07:02:00,1.13365,1.1339,1.13355,1.13355,61200000.0
2009-07-15 07:03:00,1.13365,1.13405,1.1336,1.1337,81600000.0
2009-07-15 07:04:00,1.1339,1.134,1.13375,1.1339,193200000.0
2009-07-15 07:05:00,1.1339,1.1339,1.1339,1.1339,4800000.0
2009-07-15 07:06:00,1.1339,1.134,1.1339,1.134,69600000.0
2009-07-15 07:07:00,1.134,1.134,1.134,1.134,4000000.0
2009-07-15 07:08:00,1.1341,1.1341,1.134,1.1341,40000000.0
2009-07-15 07:09:00,1.1341,1.13415,1.1341,1.13415,18000000.0
2009-07-15 07:10:00,1.13415,1.1344,1.13405,1.1342,19600000.0
2009-07-15 07:11:00,1.1342,1.1342,1.1341,1.1341,6000000.0
2009-07-15 07:12:00,1.1341,1.1342,1.1341,1.1341,8000000.0
2009-07-15 07:13:00,1.1341,1.1341,1.1341,1.1341,8000000.0
2009-07-15 07:14:00,1.1341,1.1341,1.1341,1.1341,7000000.0
2009-07-15 07:15:00,1.1341,1.1342,1.1341,1.1342,10000000.0
2009-07-15 07:16:00,1.1342,1.1342,1.13395,1.13395,33200000.0
2009-07-15 07:17:00,1.13405,1.1341,1.134,1.13405,22200000.0
2009-07-15 07:18:00,1.13405,1.1342,1.134,1.1342,41600000.0
2009-07-15 07:19:00,1.1342,1.1342,1.13395,1.1341,31600000.0
2009-07-15 07:20:00,1.1341,1.1342,1.1341,1.1342,9000000.0
2009-07-15 07:21:00,1.1342,1.1342,1.1342,1.1342,5000000.0
2009-07-15 07:22:00,1.1342,1.1345,1.1339,1.1343,110799999.0
2009-07-15 07:23:00,1.1343,1.1344,1.1343,1.1344,107600000.0
2009-07-15 07:24:00,1.1344,1.1344,1.1344,1.1344,38400000.0
2009-07-15 07:25:00,1.1344,1.1344,1.13435,1.13435,10400000.0
2009-07-15 07:26:00,1.13435,1.13435,1.13435,1.13435,1000000.0
2009-07-15 07:27:00,1.1342,1.1342,1.1342,1.1342,15200000.0
2009-07-15 07:28:00,1.1343,1.1343,1.13395,1.1342,56000000.0
2009-07-15 07:29:00,1.1342,1.13485,1.1342,1.13475,95600000.0
2009-07-15 07:30:00,1.13465,1.13465,1.13445,1.1345,105000000.0
2009-07-15 07:31:00,1.1345,1.1345,1.1341,1.13415,91600000.0
2009-07-15 07:32:00,1.13415,1.1342,1.13415,1.1342,33400000.0
2009-07-15 07:33:00,1.13415,1.13415,1.13415,1.13415,9000000.0
2009-07-15 07:34:00,1.13415,1.1347,1.13415,1.1345,46000000.0
2009-07-15 07:35:00,1.13455,1.1347,1.13455,1.1346,94800000.0
2009-07-15 07:36:00,1.13455,1.1346,1.13455,1.13455,191400000.0
2009-07-15 07:37:00,1.13455,1.1346,1.13455,1.13455,92600000.0
2009-07-15 07:38:00,1.13455,1.13455,1.1341,1.13435,226600000.0
2009-07-15 07:39:00,1.13435,1.13435,1.1343,1.13435,73400000.0
2009-07-15 07:40:00,1.13435,1.1345,1.13425,1.13435,214599999.0
2009-07-15 07:41:00,1.1343,1.1343,1.1335,1.13365,59400000.0
2009-07-15 07:42:00,1.13365,1.1338,1.1334,1.1335,150800000.0
2009-07-15 07:43:00,1.1335,1.13375,1.1335,1.1335,158000000.0
2009-07-15 07:44:00,1.13355,1.13355,1.13355,1.13355,9000000.0
2009-07-15 07:45:00,1.13355,1.13355,1.13355,1.13355,11000000.0
2009-07-15 07:46:00,1.13355,1.13355,1.1335,1.1335,28800000.0
2009-07-15 07:47:00,1.1336,1.1336,1.1335,1.1335,30400000.0
2009-07-15 07:48:00,1.1335,1.1335,1.13325,1.13325,166800000.0
2009-07-15 07:49:00,1.13325,1.13325,1.1325,1.1325,249200000.0
2009-07-15 07:50:00,1.1325,1.1333,1.1325,1.1333,211800000.0
2009-07-15 07:51:00,1.1333,1.1333,1.13305,1.1331,133200001.0
2009-07-15 07:52:00,1.1331,1.1331,1.1329,1.1329,156000000.0
2009-07-15 07:53:00,1.1325,1.1325,1.1323,1.1323,33600000.0
2009-07-15 07:54:00,1.13225,1.13235,1.13225,1.13235,22600000.0
2009-07-15 07:55:00,1.13255,1.13255,1.13255,1.13255,9600000.0
2009-07-15 07:56:00,1.13255,1.13255,1.13255,1.13255,16000000.0
2009-07-15 07:57:00,1.13255,1.13255,1.13215,1.1324,203600001.0
2009-07-15 07:58:00,1.1324,1.1324,1.1324,1.1324,70200000.0
2009-07-15 07:59:00,1.13245,1.1332,1.1323,1.1327,327799999.0
2009-07-15 08:00:00,1.1327,1.1332,1.13225,1.1328,125800000.0
2009-07-15 08:01:00,1.13285,1.13295,1.13235,1.13235,57800000.0
2009-07-15 08:02:00,1.1324,1.1324,1.1323,1.1323,57800000.0
2009-07-15 08:03:00,1.13245,1.13245,1.13185,1.13185,215600000.0
2009-07-15 08:04:00,1.13185,1.13205,1.1315,1.13195,179400000.0
2009-07-15 08:05:00,1.13195,1.1326,1.1319,1.1323,82800000.0
2009-07-15 08:06:00,1.1323,1.1323,1.1321,1.1321,31000000.0
2009-07-15 08:07:00,1.1321,1.1321,1.1321,1.1321,4000000.0
2009-07-15 08:08:00,1.1321,1.1321,1.132,1.132,20000000.0
2009-07-15 08:09:00,1.13195,1.132,1.1315,1.1315,142200000.0
2009-07-15 08:10:00,1.1315,1.1315,1.1311,1.1315,127800000.0
2009-07-15 08:11:00,1.1316,1.1316,1.13015,1.13075,384800000.0
2009-07-15 08:12:00,1.13075,1.13075,1.1305,1.1306,147800000.0
2009-07-15 08:13:00,1.1304,1.13055,1.1304,1.1305,45600000.0
2009-07-15 08:14:00,1.1305,1.13075,1.1302,1.1302,336800000.0
2009-07-15 08:15:00,1.1302,1.1303,1.1301,1.1302,275199999.0
2009-07-15 08:16:00,1.13025,1.13035,1.1302,1.1302,74400000.0
2009-07-15 08:17:00,1.1302,1.13025,1.13015,1.13025,71800000.0
2009-07-15 08:18:00,1.13015,1.1302,1.13005,1.1301,151200000.0
2009-07-15 08:19:00,1.1301,1.1302,1.1301,1.13015,96000000.0
2009-07-15 08:20:00,1.13025,1.1305,1.1302,1.13035,272600000.0
2009-07-15 08:21:00,1.1304,1.1307,1.13035,1.13035,274600000.0
2009-07-15 08:22:00,1.1304,1.1304,1.13,1.13,210600000.0
2009-07-15 08:23:00,1.13,1.1303,1.13,1.1303,360200003.0
2009-07-15 08:24:00,1.1303,1.1312,1.1303,1.13085,365200001.0
2009-07-15 08:25:00,1.1309,1.1309,1.13055,1.13055,240399998.0
2009-07-15 08:26:00,1.1306,1.13085,1.1306,1.1308,348600001.0
2009-07-15 08:27:00,1.1308,1.13095,1.1307,1.1307,226400001.0
2009-07-15 08:28:00,1.1307,1.1308,1.1301,1.1305,259400001.0
2009-07-15 08:29:00,1.1305,1.1305,1.13015,1.1303,100600000.0
2009-07-15 08:30:00,1.1305,1.13055,1.1302,1.1302,162599998.0
2009-07-15 08:31:00,1.13015,1.1304,1.13015,1.1304,217399999.0
2009-07-15 08:32:00,1.1304,1.13075,1.1304,1.13055,74800000.0
2009-07-15 08:33:00,1.1306,1.1314,1.1306,1.1314,466600002.0
2009-07-15 08:34:00,1.1314,1.1316,1.13115,1.1315,117000000.0
2009-07-15 08:35:00,1.1315,1.13235,1.13125,1.1317,314000000.0
2009-07-15 08:36:00,1.1315,1.1317,1.1312,1.1317,240400001.0
2009-07-15 08:37:00,1.1317,1.1326,1.1317,1.1323,504200000.0
2009-07-15 08:38:00,1.1324,1.13255,1.13235,1.13245,246000000.0
2009-07-15 08:39:00,1.13245,1.13255,1.1324,1.13245,219800000.0
2009-07-15 08:40:00,1.13245,1.13255,1.13185,1.1325,505700000.0
2009-07-15 08:41:00,1.1325,1.13265,1.1322,1.1325,349000000.0
2009-07-15 08:42:00,1.1326,1.133,1.1324,1.13275,349200000.0
2009-07-15 08:43:00,1.13275,1.1328,1.1326,1.1327,455200009.0
2009-07-15 08:44:00,1.1327,1.1332,1.13255,1.13295,665399999.0
2009-07-15 08:45:00,1.133,1.1332,1.13235,1.1324,254400000.0
2009-07-15 08:46:00,1.13235,1.1325,1.13195,1.13205,232799998.0
2009-07-15 08:47:00,1.132,1.13245,1.13195,1.132,369199999.0
2009-07-15 08:48:00,1.13225,1.13225,1.13165,1.13185,162000000.0
2009-07-15 08:49:00,1.13185,1.13205,1.1317,1.1317,300199999.0
2009-07-15 08:50:00,1.1317,1.13205,1.13135,1.1319,236599999.0
2009-07-15 08:51:00,1.1318,1.13225,1.1317,1.13215,230000000.0
2009-07-15 08:52:00,1.1322,1.1322,1.1317,1.1318,174400000.0
2009-07-15 08:53:00,1.1319,1.1319,1.13175,1.1318,143000000.0
2009-07-15 08:54:00,1.1318,1.13185,1.1312,1.13165,122800000.0
2009-07-15 08:55:00,1.1317,1.13175,1.13135,1.13135,210200000.0
2009-07-15 08:56:00,1.13135,1.13145,1.13115,1.13135,301400000.0
2009-07-15 08:57:00,1.13135,1.1317,1.1313,1.13165,330400000.0
2009-07-15 08:58:00,1.13165,1.1322,1.1316,1.13205,286800000.0
2009-07-15 08:59:00,1.13205,1.1325,1.13205,1.1324,202000000.0
2009-07-15 09:00:00,1.1324,1.1327,1.13215,1.1322,358000000.0
2009-07-15 09:01:00,1.1322,1.13225,1.13185,1.13185,530400004.0
2009-07-15 09:02:00,1.13185,1.13195,1.1318,1.1319,180400000.0
2009-07-15 09:03:00,1.1319,1.1319,1.13155,1.13165,209200000.0
2009-07-15 09:04:00,1.13165,1.1319,1.1316,1.1318,255000000.0
2009-07-15 09:05:00,1.1318,1.13195,1.1316,1.13185,220400000.0
2009-07-15 09:06:00,1.13185,1.13205,1.13175,1.1318,430800000.0
2009-07-15 09:07:00,1.1318,1.13215,1.1318,1.1321,364000000.0
2009-07-15 09:08:00,1.13205,1.1321,1.13185,1.13195,225600000.0
2009-07-15 09:09:00,1.13195,1.1322,1.13185,1.13195,391600000.0
2009-07-15 09:10:00,1.13195,1.13195,1.1315,1.13165,360200000.0
2009-07-15 09:11:00,1.1316,1.13165,1.1314,1.13165,222800000.0
2009-07-15 09:12:00,1.13165,1.132,1.13165,1.1319,237799998.0
2009-07-15 09:13:00,1.1319,1.13195,1.1319,1.13195,160000000.0
2009-07-15 09:14:00,1.13195,1.1323,1.13195,1.13205,242200000.0
2009-07-15 09:15:00,1.13205,1.13205,1.13155,1.1318,260600000.0
2009-07-15 09:16:00,1.1318,1.132,1.1318,1.1318,136200000.0
2009-07-15 09:17:00,1.1318,1.1318,1.13155,1.1316,151400000.0
2009-07-15 09:18:00,1.13175,1.132,1.13175,1.1319,87000000.0
2009-07-15 09:19:00,1.1319,1.1323,1.1319,1.1322,194000000.0
2009-07-15 09:20:00,1.1322,1.1322,1.1322,1.1322,79200000.0
2009-07-15 09:21:00,1.1322,1.1325,1.13215,1.13245,235800000.0
2009-07-15 09:22:00,1.13245,1.13275,1.13245,1.13255,186600000.0
2009-07-15 09:23:00,1.13255,1.1328,1.13255,1.1326,145200000.0
2009-07-15 09:24:00,1.1326,1.13285,1.1326,1.1327,238600000.0
2009-07-15 09:25:00,1.1327,1.1329,1.1327,1.1327,238600000.0
2009-07-15 09:26:00,1.1327,1.1327,1.13255,1.13255,77800001.0
2009-07-15 09:27:00,1.1325,1.1325,1.13215,1.13235,271400000.0
2009-07-15 09:28:00,1.1324,1.1327,1.1324,1.1327,63400000.0
2009-07-15 09:29:00,1.1327,1.13295,1.1327,1.13295,226200000.0
2009-07-15 09:30:00,1.133,1.1331,1.13265,1.1329,198000000.0
2009-07-15 09:31:00,1.133,1.1336,1.1329,1.1333,366199999.0
2009-07-15 09:32:00,1.1333,1.1333,1.133,1.1331,94400000.0
2009-07-15 09:33:00,1.1331,1.1331,1.13295,1.13295,108000000.0
2009-07-15 09:34:00,1.13295,1.13295,1.1327,1.1328,102300000.0
2009-07-15 09:35:00,1.1327,1.1328,1.13245,1.1325,176399999.0
2009-07-15 09:36:00,1.1325,1.1325,1.1323,1.1324,113400001.0
2009-07-15 09:37:00,1.1324,1.1324,1.1323,1.1324,140200000.0
2009-07-15 09:38:00,1.1324,1.1325,1.1323,1.1323,172400000.0
2009-07-15 09:39:00,1.1323,1.13255,1.1322,1.1325,187800000.0
2009-07-15 09:40:00,1.1325,1.13265,1.1324,1.1325,244199998.0
2009-07-15 09:41:00,1.1325,1.1325,1.1323,1.1324,366599999.0
2009-07-15 09:42:00,1.13245,1.133,1.13245,1.133,141600002.0
2009-07-15 09:43:00,1.1329,1.1329,1.13245,1.1328,223199999.0
2009-07-15 09:44:00,1.1328,1.1334,1.1328,1.1334,109800000.0
2009-07-15 09:45:00,1.1334,1.1334,1.1328,1.1329,174000000.0
2009-07-15 09:46:00,1.1329,1.1329,1.1329,1.1329,81200000.0
2009-07-15 09:47:00,1.1329,1.133,1.1328,1.133,96000000.0
2009-07-15 09:48:00,1.133,1.1332,1.133,1.1332,197600000.0
2009-07-15 09:49:00,1.1332,1.13335,1.13305,1.13305,221400001.0
2009-07-15 09:50:00,1.1331,1.1332,1.133,1.1331,140600000.0
2009-07-15 09:51:00,1.1331,1.1331,1.13285,1.1331,132200000.0
2009-07-15 09:52:00,1.1331,1.1331,1.13285,1.1331,87600000.0
2009-07-15 09:53:00,1.133,1.1331,1.1329,1.133,85200000.0
2009-07-15 09:54:00,1.1331,1.1331,1.133,1.1331,63400000.0
2009-07-15 09:55:00,1.1331,1.1331,1.13295,1.133,247600000.0
2009-07-15 09:56:00,1.133,1.133,1.1328,1.1328,116600000.0
2009-07-15 09:57:00,1.1329,1.1329,1.13275,1.13285,585599999.0
2009-07-15 09:58:00,1.1329,1.1329,1.1328,1.1328,147000000.0
2009-07-15 09:59:00,1.1328,1.13365,1.1328,1.1336,432000002.0
2009-07-15 10:00:00,1.1336,1.1336,1.1329,1.1329,293000001.0
2009-07-15 10:01:00,1.13285,1.13305,1.1328,1.13305,219400000.0
2009-07-15 10:02:00,1.1331,1.1334,1.133,1.1334,158800000.0
2009-07-15 10:03:00,1.13335,1.1336,1.13335,1.1336,274800000.0
2009-07-15 10:04:00,1.1336,1.1336,1.13355,1.1336,205400000.0
2009-07-15 10:05:00,1.1336,1.1343,1.1336,1.1342,308400000.0
2009-07-15 10:06:00,1.1341,1.1342,1.1341,1.1341,113400000.0
2009-07-15 10:07:00,1.1341,1.1341,1.1336,1.1336,247400000.0
2009-07-15 10:08:00,1.1336,1.1337,1.13325,1.1334,321600000.0
2009-07-15 10:09:00,1.1333,1.1335,1.13295,1.1331,174000000.0
2009-07-15 10:10:00,1.1331,1.1331,1.133,1.1331,118800000.0
2009-07-15 10:11:00,1.1331,1.1332,1.133,1.133,70000000.0
2009-07-15 10:12:00,1.1332,1.1333,1.13305,1.13305,303400000.0
2009-07-15 10:13:00,1.13305,1.1331,1.13305,1.13305,360800000.0
2009-07-15 10:14:00,1.13305,1.13325,1.133,1.13305,250600000.0
2009-07-15 10:15:00,1.13305,1.1332,1.13305,1.1332,327000000.0
2009-07-15 10:16:00,1.1332,1.1333,1.13315,1.1332,414600000.0
2009-07-15 10:17:00,1.1332,1.1333,1.1332,1.1333,199000001.0
2009-07-15 10:18:00,1.1333,1.1333,1.1332,1.1332,347000005.0
2009-07-15 10:19:00,1.1332,1.1332,1.13275,1.1329,119999999.0
2009-07-15 10:20:00,1.1329,1.1332,1.13285,1.13285,167200000.0
2009-07-15 10:21:00,1.13295,1.13305,1.1328,1.1329,91200001.0
2009-07-15 10:22:00,1.1328,1.1329,1.1327,1.1327,117600000.0
2009-07-15 10:23:00,1.1327,1.1327,1.13245,1.1325,126400000.0
2009-07-15 10:24:00,1.1326,1.13265,1.13245,1.1326,324200002.0
2009-07-15 10:25:00,1.1326,1.1329,1.1325,1.1325,364400000.0
2009-07-15 10:26:00,1.1326,1.13265,1.1325,1.13265,136600000.0
2009-07-15 10:27:00,1.1327,1.1327,1.13245,1.1325,258200000.0
2009-07-15 10:28:00,1.1325,1.1326,1.1325,1.1326,86200000.0
2009-07-15 10:29:00,1.1326,1.1328,1.13255,1.1326,280600000.0
2009-07-15 10:30:00,1.13265,1.1327,1.13245,1.1326,451400001.0
2009-07-15 10:31:00,1.1326,1.1329,1.1325,1.1326,250000000.0
2009-07-15 10:32:00,1.1326,1.1329,1.1325,1.1328,167200000.0
2009-07-15 10:33:00,1.1328,1.1328,1.1327,1.1327,34200000.0
2009-07-15 10:34:00,1.1327,1.13335,1.1327,1.13335,253000000.0
2009-07-15 10:35:00,1.13335,1.1334,1.1328,1.13315,295600000.0
2009-07-15 10:36:00,1.13315,1.1338,1.13315,1.1338,259800000.0
2009-07-15 10:37:00,1.1337,1.1339,1.1334,1.1339,324000001.0
2009-07-15 10:38:00,1.1339,1.1339,1.1336,1.1337,106800000.0
2009-07-15 10:39:00,1.1337,1.134,1.1336,1.1339,139600000.0
2009-07-15 10:40:00,1.1339,1.1339,1.1338,1.1338,91800000.0
2009-07-15 10:41:00,1.1338,1.1338,1.1334,1.1334,207200002.0
2009-07-15 10:42:00,1.1334,1.1337,1.13325,1.13335,243799998.0
2009-07-15 10:43:00,1.1334,1.1334,1.1333,1.1334,77000000.0
2009-07-15 10:44:00,1.1334,1.13385,1.1334,1.1336,235199999.0
2009-07-15 10:45:00,1.1336,1.13365,1.13355,1.1336,187200000.0
2009-07-15 10:46:00,1.1336,1.13385,1.13355,1.1336,295599998.0
2009-07-15 10:47:00,1.1336,1.1344,1.1336,1.134,217400000.0
2009-07-15 10:48:00,1.134,1.134,1.1339,1.134,200800000.0
2009-07-15 10:49:00,1.134,1.1343,1.13365,1.1343,275000000.0
2009-07-15 10:50:00,1.1343,1.1343,1.1341,1.1341,81800000.0
2009-07-15 10:51:00,1.13405,1.13405,1.1338,1.1338,87000000.0
2009-07-15 10:52:00,1.1338,1.13385,1.13325,1.1335,363199999.0
2009-07-15 10:53:00,1.13355,1.1337,1.13335,1.1334,322199997.0
2009-07-15 10:54:00,1.13335,1.13335,1.1331,1.13315,39600000.0
2009-07-15 10:55:00,1.13315,1.13355,1.13315,1.1335,152200000.0
2009-07-15 10:56:00,1.1335,1.1336,1.13345,1.13345,69600000.0
2009-07-15 10:57:00,1.13345,1.13345,1.13345,1.13345,80200000.0
2009-07-15 10:58:00,1.1335,1.1335,1.13295,1.13315,159200000.0
2009-07-15 10:59:00,1.13315,1.1334,1.1331,1.13335,396600000.0
2009-07-15 11:00:00,1.13335,1.13335,1.133,1.1332,338400000.0
2009-07-15 11:01:00,1.1332,1.13345,1.1332,1.13325,194400000.0
2009-07-15 11:02:00,1.13325,1.1333,1.1332,1.13325,179000000.0
2009-07-15 11:03:00,1.13325,1.13325,1.133,1.133,252600000.0
2009-07-15 11:04:00,1.133,1.133,1.13245,1.1325,204200000.0
2009-07-15 11:05:00,1.1325,1.1327,1.13215,1.13225,159600000.0
2009-07-15 11:06:00,1.13245,1.1327,1.13245,1.1327,241000000.0
2009-07-15 11:07:00,1.1327,1.13285,1.13265,1.13265,331400000.0
2009-07-15 11:08:00,1.1327,1.1329,1.13265,1.1327,131800000.0
2009-07-15 11:09:00,1.1327,1.1327,1.1326,1.13265,137600000.0
2009-07-15 11:10:00,1.1327,1.1327,1.13265,1.13265,45400000.0
2009-07-15 11:11:00,1.1326,1.13265,1.13245,1.13255,175200000.0
2009-07-15 11:12:00,1.13255,1.13255,1.13195,1.1321,114400000.0
2009-07-15 11:13:00,1.1321,1.13235,1.132,1.13235,110200000.0
2009-07-15 11:14:00,1.1324,1.1324,1.132,1.1321,80600000.0
2009-07-15 11:15:00,1.132,1.1322,1.1318,1.1322,74400000.0
2009-07-15 11:16:00,1.1321,1.13215,1.1318,1.1319,74600000.0
2009-07-15 11:17:00,1.1319,1.132,1.13145,1.1315,181600000.0
2009-07-15 11:18:00,1.1316,1.13165,1.1315,1.1316,134000000.0
2009-07-15 11:19:00,1.1316,1.1318,1.1316,1.1318,57600000.0
2009-07-15 11:20:00,1.1317,1.1319,1.13155,1.1317,199800000.0
2009-07-15 11:21:00,1.1317,1.1319,1.13165,1.1318,156900000.0
2009-07-15 11:22:00,1.1318,1.1318,1.1317,1.1318,87400000.0
2009-07-15 11:23:00,1.1318,1.13195,1.13175,1.1318,45200000.0
2009-07-15 11:24:00,1.1318,1.13205,1.13175,1.13185,34600000.0
2009-07-15 11:25:00,1.13185,1.13185,1.1318,1.13185,57200000.0
2009-07-15 11:26:00,1.13195,1.13195,1.13195,1.13195,14400000.0
2009-07-15 11:27:00,1.13195,1.132,1.13195,1.132,30400000.0
2009-07-15 11:28:00,1.132,1.132,1.13185,1.13195,56000000.0
2009-07-15 11:29:00,1.13195,1.132,1.1319,1.13195,223000000.0
2009-07-15 11:30:00,1.13205,1.13215,1.132,1.1321,172000000.0
2009-07-15 11:31:00,1.13205,1.1321,1.13205,1.13205,35200000.0
2009-07-15 11:32:00,1.13205,1.13205,1.13205,1.13205,4800000.0
2009-07-15 11:33:00,1.13205,1.13205,1.13205,1.13205,14400000.0
2009-07-15 11:34:00,1.13195,1.13195,1.13185,1.13195,61000000.0
2009-07-15 11:35:00,1.13185,1.13185,1.13185,1.13185,19200000.0
2009-07-15 11:36:00,1.13185,1.13185,1.1318,1.13185,71800000.0
2009-07-15 11:37:00,1.132,1.1321,1.13195,1.13195,38000000.0
2009-07-15 11:38:00,1.1319,1.132,1.13185,1.132,127400000.0
2009-07-15 11:39:00,1.132,1.13205,1.1318,1.1318,100400000.0
2009-07-15 11:40:00,1.13175,1.132,1.1317,1.13185,302600000.0
2009-07-15 11:41:00,1.13185,1.13185,1.13175,1.13185,135200000.0
2009-07-15 11:42:00,1.13185,1.1321,1.13185,1.13185,104600000.0
2009-07-15 11:43:00,1.13185,1.1319,1.13185,1.13185,24800000.0
2009-07-15 11:44:00,1.13168,1.13173,1.13133,1.1317,854400000.0
2009-07-15 11:45:00,1.13185,1.132,1.1318,1.13185,21800000.0
2009-07-15 11:46:00,1.13195,1.13195,1.1318,1.1318,19200000.0
2009-07-15 11:47:00,1.13195,1.13205,1.13175,1.13185,121600000.0
2009-07-15 11:48:00,1.1319,1.1319,1.1318,1.1319,57800000.0
2009-07-15 11:49:00,1.1319,1.13195,1.1319,1.13195,82400001.0
2009-07-15 11:50:00,1.13195,1.13195,1.13185,1.13185,123199999.0
2009-07-15 11:51:00,1.13185,1.13195,1.1318,1.13195,76200000.0
2009-07-15 11:52:00,1.13195,1.132,1.13185,1.13185,53200000.0
2009-07-15 11:53:00,1.13185,1.13185,1.13165,1.1317,94000000.0
2009-07-15 11:54:00,1.13175,1.132,1.13175,1.132,170200000.0
2009-07-15 11:55:00,1.132,1.13215,1.13195,1.132,117600000.0
2009-07-15 11:56:00,1.132,1.132,1.13175,1.1318,217200000.0
2009-07-15 11:57:00,1.1318,1.1321,1.13175,1.13175,147600000.0
2009-07-15 11:58:00,1.1318,1.13205,1.13175,1.13205,131600000.0
2009-07-15 11:59:00,1.13205,1.13205,1.13135,1.13135,172800000.0
2009-07-15 12:00:00,1.13145,1.1316,1.1311,1.1314,290000000.0
2009-07-15 12:01:00,1.13135,1.13135,1.131,1.13135,151600001.0
2009-07-15 12:02:00,1.13135,1.1314,1.13125,1.13125,234400000.0
2009-07-15 12:03:00,1.1313,1.1313,1.13075,1.13085,166800000.0
2009-07-15 12:04:00,1.13085,1.13085,1.1308,1.1308,103200000.0
2009-07-15 12:05:00,1.1308,1.13095,1.1305,1.13065,261600000.0
2009-07-15 12:06:00,1.13065,1.13075,1.1304,1.13075,187800000.0
2009-07-15 12:07:00,1.1307,1.1309,1.13065,1.1308,137600000.0
2009-07-15 12:08:00,1.1308,1.1313,1.1308,1.13125,483000002.0
2009-07-15 12:09:00,1.1313,1.13175,1.1313,1.13175,167199998.0
2009-07-15 12:10:00,1.13185,1.1323,1.13185,1.1322,138400000.0
2009-07-15 12:11:00,1.1322,1.13225,1.13205,1.1321,149000000.0
2009-07-15 12:12:00,1.1322,1.1322,1.132,1.132,98600000.0
2009-07-15 12:13:00,1.132,1.13225,1.132,1.1321,147800000.0
2009-07-15 12:14:00,1.1321,1.13265,1.1321,1.1325,474400002.0
2009-07-15 12:15:00,1.13245,1.13255,1.13245,1.13255,264400000.0
2009-07-15 12:16:00,1.13255,1.13265,1.1322,1.1324,254000000.0
2009-07-15 12:17:00,1.1324,1.13275,1.1324,1.13255,243000000.0
2009-07-15 12:18:00,1.13255,1.13265,1.13255,1.13255,56400000.0
2009-07-15 12:19:00,1.1325,1.1326,1.1323,1.1323,430199999.0
2009-07-15 12:20:00,1.13225,1.13235,1.1319,1.1319,458400000.0
2009-07-15 12:21:00,1.1319,1.132,1.1317,1.1317,404399998.0
2009-07-15 12:22:00,1.13165,1.1319,1.13165,1.1319,440400004.0
2009-07-15 12:23:00,1.1319,1.1319,1.1315,1.13155,150800000.0
2009-07-15 12:24:00,1.1317,1.13185,1.13155,1.1316,256200001.0
2009-07-15 12:25:00,1.1316,1.1318,1.1316,1.1318,139200000.0
2009-07-15 12:26:00,1.1318,1.1318,1.13175,1.13175,118200000.0
2009-07-15 12:27:00,1.13175,1.1318,1.1317,1.1317,155200000.0
2009-07-15 12:28:00,1.1317,1.13175,1.1316,1.1316,90600000.0
2009-07-15 12:29:00,1.1316,1.1316,1.1316,1.1316,117200000.0
2009-07-15 12:30:00,1.1316,1.1317,1.1316,1.13165,171200000.0
2009-07-15 12:31:00,1.1317,1.1317,1.1317,1.1317,60600000.0
2009-07-15 12:32:00,1.1317,1.1317,1.1316,1.1316,100000000.0
2009-07-15 12:33:00,1.1316,1.13195,1.1316,1.13195,208800000.0
2009-07-15 12:34:00,1.1319,1.13195,1.1317,1.13175,144000001.0
2009-07-15 12:35:00,1.13185,1.13205,1.13185,1.1319,130200000.0
2009-07-15 12:36:00,1.1319,1.1319,1.1316,1.13165,153800001.0
2009-07-15 12:37:00,1.13165,1.13165,1.1316,1.1316,124800000.0
2009-07-15 12:38:00,1.1316,1.13165,1.13155,1.13155,493600012.0
2009-07-15 12:39:00,1.13155,1.13165,1.13105,1.1312,667600012.0
2009-07-15 12:40:00,1.13115,1.13135,1.1311,1.1313,526000000.0
2009-07-15 12:41:00,1.1313,1.1315,1.1312,1.13145,181000000.0
2009-07-15 12:42:00,1.1315,1.1315,1.13115,1.1312,289700000.0
2009-07-15 12:43:00,1.1312,1.13125,1.1312,1.1312,204400000.0
2009-07-15 12:44:00,1.1312,1.1312,1.13095,1.13095,209000000.0
2009-07-15 12:45:00,1.13095,1.13105,1.13065,1.1308,345799999.0
2009-07-15 12:46:00,1.1309,1.1309,1.13075,1.13085,100000000.0
2009-07-15 12:47:00,1.13085,1.13095,1.13075,1.1308,127200000.0
2009-07-15 12:48:00,1.13075,1.1308,1.13075,1.1308,100999999.0
2009-07-15 12:49:00,1.1308,1.1308,1.13065,1.1307,385999999.0
2009-07-15 12:50:00,1.1307,1.13085,1.13065,1.13065,187400000.0
2009-07-15 12:51:00,1.13065,1.13065,1.1302,1.13025,123800000.0
2009-07-15 12:52:00,1.1303,1.1304,1.13,1.1302,249800001.0
2009-07-15 12:53:00,1.1302,1.1303,1.13005,1.1301,98800000.0
2009-07-15 12:54:00,1.1301,1.13035,1.1301,1.1303,142200000.0
2009-07-15 12:55:00,1.1303,1.13045,1.1303,1.1303,382000000.0
2009-07-15 12:56:00,1.1303,1.13035,1.1302,1.1303,339600000.0
2009-07-15 12:57:00,1.1303,1.1303,1.1296,1.1297,266100000.0
2009-07-15 12:58:00,1.1296,1.12995,1.12955,1.1298,666599998.0
2009-07-15 12:59:00,1.12965,1.13015,1.12965,1.12995,330200000.0
2009-07-15 13:00:00,1.13005,1.1302,1.12965,1.1299,593200001.0
2009-07-15 13:01:00,1.1299,1.1299,1.12965,1.1298,198800002.0
2009-07-15 13:02:00,1.1298,1.13,1.1297,1.12995,330199999.0
2009-07-15 13:03:00,1.12995,1.13,1.12995,1.12995,80400000.0
2009-07-15 13:04:00,1.12995,1.13025,1.12995,1.1302,185000000.0
2009-07-15 13:05:00,1.1302,1.1302,1.12995,1.12995,196400000.0
2009-07-15 13:06:00,1.12995,1.13,1.12965,1.12965,308400000.0
2009-07-15 13:07:00,1.12965,1.1301,1.12965,1.1299,331200000.0
2009-07-15 13:08:00,1.1299,1.13025,1.1299,1.1301,139600001.0
2009-07-15 13:09:00,1.1301,1.1301,1.1298,1.12985,134200001.0
2009-07-15 13:10:00,1.1299,1.12995,1.1298,1.12985,256600000.0
2009-07-15 13:11:00,1.12985,1.12985,1.1295,1.12955,441199999.0
2009-07-15 13:12:00,1.1296,1.13,1.1295,1.1297,602000004.0
2009-07-15 13:13:00,1.1297,1.13025,1.12965,1.12985,420000000.0
2009-07-15 13:14:00,1.1299,1.1299,1.1296,1.12965,343800000.0
2009-07-15 13:15:00,1.12965,1.1299,1.1296,1.12975,407799999.0
2009-07-15 13:16:00,1.1298,1.1302,1.1298,1.13015,365200001.0
2009-07-15 13:17:00,1.13015,1.13075,1.1301,1.13065,466400001.0
2009-07-15 13:18:00,1.13065,1.13075,1.1301,1.1305,360799999.0
2009-07-15 13:19:00,1.1305,1.1306,1.13005,1.13025,833799995.0
2009-07-15 13:20:00,1.13025,1.13095,1.13025,1.1303,405000000.0
2009-07-15 13:21:00,1.1303,1.13035,1.1301,1.13015,542400001.0
2009-07-15 13:22:00,1.1302,1.13065,1.1299,1.13,362199998.0
2009-07-15 13:23:00,1.13,1.13,1.12985,1.1299,310200001.0
2009-07-15 13:24:00,1.1299,1.1299,1.12975,1.1299,176200000.0
2009-07-15 13:25:00,1.1299,1.13035,1.1299,1.1303,154400001.0
2009-07-15 13:26:00,1.1302,1.13065,1.13015,1.13025,247200000.0
2009-07-15 13:27:00,1.1303,1.1304,1.12985,1.12985,548000003.0
2009-07-15 13:28:00,1.12995,1.1302,1.12995,1.1302,149600001.0
2009-07-15 13:29:00,1.1302,1.1306,1.1301,1.1304,400400003.0
2009-07-15 13:30:00,1.1304,1.13045,1.1298,1.1299,408400004.0
2009-07-15 13:31:00,1.1301,1.1303,1.1301,1.1302,349800000.0
2009-07-15 13:32:00,1.13035,1.1304,1.12985,1.12985,204599999.0
2009-07-15 13:33:00,1.12985,1.13,1.12955,1.1297,417000002.0
2009-07-15 13:34:00,1.1297,1.12995,1.1296,1.12995,269400000.0
2009-07-15 13:35:00,1.12995,1.13005,1.1299,1.13005,188799999.0
2009-07-15 13:36:00,1.1301,1.1301,1.12985,1.13,244200003.0
2009-07-15 13:37:00,1.1301,1.1301,1.1298,1.1298,112799999.0
2009-07-15 13:38:00,1.1298,1.12985,1.12955,1.1296,387800002.0
2009-07-15 13:39:00,1.1296,1.12995,1.1296,1.12965,527200002.0
2009-07-15 13:40:00,1.12965,1.1297,1.12885,1.129,667699999.0
2009-07-15 13:41:00,1.129,1.129,1.128,1.1283,916999999.0
2009-07-15 13:42:00,1.1283,1.1283,1.1276,1.1276,578800001.0
2009-07-15 13:43:00,1.1276,1.1277,1.12655,1.1269,622599999.0
2009-07-15 13:44:00,1.1269,1.1273,1.12665,1.1272,648799997.0
2009-07-15 13:45:00,1.12715,1.1273,1.1269,1.127,545800005.0
2009-07-15 13:46:00,1.127,1.1271,1.12655,1.1268,569200000.0
2009-07-15 13:47:00,1.1268,1.12725,1.1267,1.1271,570799996.0
2009-07-15 13:48:00,1.1271,1.1275,1.1269,1.1275,228400000.0
2009-07-15 13:49:00,1.1275,1.1277,1.1275,1.1275,263800001.0
2009-07-15 13:50:00,1.1275,1.1277,1.1274,1.1275,625599999.0
2009-07-15 13:51:00,1.1275,1.1275,1.12685,1.1269,538000004.0
2009-07-15 13:52:00,1.12695,1.127,1.1267,1.12675,460600002.0
2009-07-15 13:53:00,1.12685,1.12705,1.1267,1.12675,132000004.0
2009-07-15 13:54:00,1.1269,1.127,1.1266,1.1267,434199999.0
2009-07-15 13:55:00,1.1267,1.1268,1.1264,1.1264,437400002.0
2009-07-15 13:56:00,1.1265,1.1265,1.1254,1.12545,876999996.0
2009-07-15 13:57:00,1.1253,1.12625,1.1252,1.1261,830999997.0
2009-07-15 13:58:00,1.1261,1.1264,1.1261,1.1261,457000000.0
2009-07-15 13:59:00,1.1261,1.1263,1.12595,1.12625,258400000.0
2009-07-15 14:00:00,1.12625,1.1263,1.1259,1.12605,517600003.0
2009-07-15 14:01:00,1.12595,1.12595,1.1255,1.12555,546600001.0
2009-07-15 14:02:00,1.12555,1.12575,1.12555,1.12575,635199999.0
2009-07-15 14:03:00,1.12575,1.12615,1.12575,1.1258,362800004.0
2009-07-15 14:04:00,1.1258,1.12585,1.1255,1.1255,336800000.0
2009-07-15 14:05:00,1.1255,1.12565,1.1241,1.12425,735599999.0
2009-07-15 14:06:00,1.12425,1.1243,1.12315,1.12325,751800000.0
2009-07-15 14:07:00,1.12325,1.1234,1.1226,1.1233,624000001.0
2009-07-15 14:08:00,1.1234,1.1235,1.1232,1.1232,509800001.0
2009-07-15 14:09:00,1.1233,1.1235,1.12295,1.12295,656000003.0
2009-07-15 14:10:00,1.12305,1.12325,1.12305,1.12315,694400000.0
2009-07-15 14:11:00,1.12315,1.12335,1.1231,1.1231,561800005.0
2009-07-15 14:12:00,1.1231,1.12315,1.12245,1.12245,549600001.0
2009-07-15 14:13:00,1.12245,1.12255,1.1221,1.1222,1014999996.0
2009-07-15 14:14:00,1.1222,1.1226,1.12215,1.1225,1097000004.0
2009-07-15 14:15:00,1.1225,1.12325,1.122,1.1231,772920006.0
2009-07-15 14:16:00,1.1231,1.1236,1.1231,1.12355,323000000.0
2009-07-15 14:17:00,1.12355,1.1236,1.12335,1.12335,343999997.0
2009-07-15 14:18:00,1.12335,1.12355,1.1233,1.1235,332199999.0
2009-07-15 14:19:00,1.1236,1.12385,1.12345,1.1236,436800001.0
2009-07-15 14:20:00,1.12355,1.12365,1.1233,1.1234,311199999.0
2009-07-15 14:21:00,1.1234,1.1235,1.12285,1.1232,354400000.0
2009-07-15 14:22:00,1.1231,1.12345,1.1229,1.123,578599997.0
2009-07-15 14:23:00,1.12305,1.12315,1.1229,1.1229,342800000.0
2009-07-15 14:24:00,1.1229,1.12305,1.12275,1.12295,339800000.0
2009-07-15 14:25:00,1.123,1.1234,1.123,1.12335,317800002.0
2009-07-15 14:26:00,1.1233,1.1233,1.1231,1.1233,885800008.0
2009-07-15 14:27:00,1.12335,1.1236,1.1232,1.12335,207400003.0
2009-07-15 14:28:00,1.12325,1.1234,1.12315,1.1234,259599998.0
2009-07-15 14:29:00,1.1234,1.12365,1.1231,1.12325,445800001.0
2009-07-15 14:30:00,1.12305,1.12355,1.12255,1.12345,415800000.0
2009-07-15 14:31:00,1.1236,1.1237,1.12225,1.1229,737600000.0
2009-07-15 14:32:00,1.1229,1.1234,1.12265,1.1234,400000000.0
2009-07-15 14:33:00,1.1234,1.1239,1.1232,1.1239,153000000.0
2009-07-15 14:34:00,1.1238,1.12455,1.1238,1.1243,389200000.0
2009-07-15 14:35:00,1.1243,1.12445,1.12335,1.12345,778800003.0
2009-07-15 14:36:00,1.12345,1.12355,1.1228,1.12355,318200001.0
2009-07-15 14:37:00,1.12355,1.12355,1.1231,1.1232,538800001.0
2009-07-15 14:38:00,1.1232,1.1233,1.123,1.123,387399999.0
2009-07-15 14:39:00,1.123,1.12335,1.123,1.1233,528400001.0
2009-07-15 14:40:00,1.1233,1.12465,1.1233,1.12455,575000003.0
2009-07-15 14:41:00,1.12455,1.1253,1.1245,1.1253,645200004.0
2009-07-15 14:42:00,1.1253,1.1253,1.12455,1.12455,927400006.0
2009-07-15 14:43:00,1.12485,1.1252,1.12465,1.1252,271400000.0
2009-07-15 14:44:00,1.1252,1.1252,1.1244,1.1244,248600000.0
2009-07-15 14:45:00,1.1243,1.12505,1.1243,1.12495,603800000.0
2009-07-15 14:46:00,1.12505,1.1253,1.1248,1.1248,307800000.0
2009-07-15 14:47:00,1.1248,1.1248,1.12425,1.12425,324200000.0
2009-07-15 14:48:00,1.12425,1.12425,1.123,1.123,562600004.0
2009-07-15 14:49:00,1.123,1.12375,1.123,1.12345,344000000.0
2009-07-15 14:50:00,1.12345,1.12345,1.1231,1.1231,548299999.0
2009-07-15 14:51:00,1.12315,1.1233,1.1224,1.1229,532500000.0
2009-07-15 14:52:00,1.123,1.12375,1.123,1.12365,578199997.0
2009-07-15 14:53:00,1.1237,1.12435,1.1236,1.12425,739600000.0
2009-07-15 14:54:00,1.12425,1.12425,1.1233,1.1235,545400002.0
2009-07-15 14:55:00,1.12355,1.1239,1.12345,1.12355,248600001.0
2009-07-15 14:56:00,1.1236,1.12465,1.1235,1.1246,526399999.0
2009-07-15 14:57:00,1.1246,1.1246,1.1239,1.1241,869700010.0
2009-07-15 14:58:00,1.1241,1.1241,1.124,1.124,494999995.0
2009-07-15 14:59:00,1.124,1.12405,1.1231,1.12315,781600003.0
2009-07-15 15:00:00,1.12315,1.1232,1.1229,1.1229,433999999.0
2009-07-15 15:01:00,1.1229,1.1229,1.1226,1.1227,339000002.0
2009-07-15 15:02:00,1.12265,1.1228,1.1224,1.1228,665400001.0
2009-07-15 15:03:00,1.1228,1.1233,1.12275,1.12315,278800000.0
2009-07-15 15:04:00,1.12315,1.12315,1.1228,1.1228,616400000.0
2009-07-15 15:05:00,1.1228,1.1228,1.1212,1.12165,522980001.0
2009-07-15 15:06:00,1.12145,1.1217,1.12125,1.12165,823599995.0
2009-07-15 15:07:00,1.12165,1.12185,1.12125,1.12155,464100000.0
2009-07-15 15:08:00,1.12155,1.1217,1.1212,1.12135,313799999.0
2009-07-15 15:09:00,1.12135,1.12195,1.1211,1.1216,325679999.0
2009-07-15 15:10:00,1.1217,1.1218,1.12135,1.1214,181200000.0
2009-07-15 15:11:00,1.1212,1.12155,1.1211,1.12155,387200003.0
2009-07-15 15:12:00,1.12165,1.1219,1.12155,1.12185,354000000.0
2009-07-15 15:13:00,1.1219,1.12245,1.1217,1.1224,364799999.0
2009-07-15 15:14:00,1.1224,1.1225,1.12225,1.12235,415399998.0
2009-07-15 15:15:00,1.12235,1.12255,1.12225,1.1224,460200000.0
2009-07-15 15:16:00,1.1224,1.12255,1.12215,1.12245,530400000.0
2009-07-15 15:17:00,1.12245,1.1227,1.12195,1.1227,794000005.0
2009-07-15 15:18:00,1.1227,1.123,1.12245,1.12265,658199998.0
2009-07-15 15:19:00,1.1226,1.12285,1.12245,1.12285,1049799997.0
2009-07-15 15:20:00,1.1229,1.12295,1.12265,1.12285,611399996.0
2009-07-15 15:21:00,1.12285,1.123,1.1225,1.1225,880800010.0
2009-07-15 15:22:00,1.12245,1.12255,1.1224,1.1224,1212399997.0
2009-07-15 15:23:00,1.1224,1.12255,1.1222,1.1224,395000002.0
2009-07-15 15:24:00,1.1224,1.1226,1.1222,1.1222,263600001.0
2009-07-15 15:25:00,1.1222,1.12265,1.1222,1.12255,392199997.0
2009-07-15 15:26:00,1.12255,1.1226,1.1221,1.1222,449200002.0
2009-07-15 15:27:00,1.1222,1.12225,1.1217,1.12175,830799998.0
2009-07-15 15:28:00,1.1217,1.1217,1.1213,1.1214,643600001.0
2009-07-15 15:29:00,1.1214,1.12145,1.12105,1.1214,394800002.0
2009-07-15 15:30:00,1.1214,1.12155,1.121,1.12145,568199998.0
2009-07-15 15:31:00,1.12145,1.12185,1.121,1.1212,505099998.0
2009-07-15 15:32:00,1.12105,1.12175,1.12105,1.1212,638999998.0
2009-07-15 15:33:00,1.12115,1.1216,1.12115,1.1212,656399999.0
2009-07-15 15:34:00,1.1212,1.12165,1.1212,1.1215,529000001.0
2009-07-15 15:35:00,1.1213,1.12155,1.1211,1.12155,361000000.0
2009-07-15 15:36:00,1.12155,1.1221,1.1215,1.1219,256799999.0
2009-07-15 15:37:00,1.1219,1.1222,1.1219,1.12215,377400000.0
2009-07-15 15:38:00,1.1222,1.1225,1.12205,1.12215,807600003.0
2009-07-15 15:39:00,1.1222,1.12225,1.12175,1.12225,1097799998.0
2009-07-15 15:40:00,1.12225,1.12225,1.12145,1.1215,738999994.0
2009-07-15 15:41:00,1.1215,1.1215,1.121,1.121,486960002.0
2009-07-15 15:42:00,1.121,1.1211,1.1205,1.1205,579710000.0
2009-07-15 15:43:00,1.1205,1.1205,1.1195,1.11975,783299995.0
2009-07-15 15:44:00,1.11975,1.11975,1.11915,1.11955,741200002.0
2009-07-15 15:45:00,1.11925,1.1197,1.11915,1.1196,799400003.0
2009-07-15 15:46:00,1.1196,1.1203,1.11955,1.12025,213800002.0
2009-07-15 15:47:00,1.1203,1.1205,1.1202,1.1204,293100000.0
2009-07-15 15:48:00,1.1204,1.1206,1.1203,1.1203,135400000.0
2009-07-15 15:49:00,1.1203,1.12045,1.12025,1.12025,296600001.0
2009-07-15 15:50:00,1.1203,1.12045,1.12015,1.12025,728600001.0
2009-07-15 15:51:00,1.12025,1.1209,1.1202,1.12085,300400000.0
2009-07-15 15:52:00,1.12085,1.1216,1.1207,1.12085,610899998.0
2009-07-15 15:53:00,1.121,1.1214,1.1207,1.12105,214400000.0
2009-07-15 15:54:00,1.12105,1.12115,1.12075,1.12115,273000001.0
2009-07-15 15:55:00,1.12115,1.1215,1.1211,1.1211,329400000.0
2009-07-15 15:56:00,1.12115,1.12125,1.1206,1.12065,543099998.0
2009-07-15 15:57:00,1.12075,1.1209,1.11965,1.11965,937400000.0
2009-07-15 15:58:00,1.1198,1.12035,1.1195,1.11975,873799991.0
2009-07-15 15:59:00,1.1197,1.12045,1.11955,1.12045,618400002.0
2009-07-15 16:00:00,1.1205,1.1207,1.1203,1.1206,797000001.0
2009-07-15 16:01:00,1.12065,1.12095,1.12035,1.12055,445400000.0
2009-07-15 16:02:00,1.12055,1.12145,1.12055,1.1214,288600000.0
2009-07-15 16:03:00,1.12145,1.12185,1.12135,1.12175,638400001.0
2009-07-15 16:04:00,1.12185,1.12275,1.1218,1.12265,435199998.0
2009-07-15 16:05:00,1.12255,1.1226,1.1219,1.12205,546300000.0
2009-07-15 16:06:00,1.12205,1.12205,1.12175,1.12185,504400000.0
2009-07-15 16:07:00,1.1218,1.12185,1.1217,1.1218,394400000.0
2009-07-15 16:08:00,1.1218,1.12195,1.12175,1.12185,433000000.0
2009-07-15 16:09:00,1.1218,1.12185,1.12145,1.12145,425600000.0
2009-07-15 16:10:00,1.12145,1.12165,1.12145,1.12165,285199999.0
2009-07-15 16:11:00,1.12165,1.1218,1.12135,1.1216,315999999.0
2009-07-15 16:12:00,1.12165,1.12175,1.12145,1.12145,159600000.0
2009-07-15 16:13:00,1.12145,1.12165,1.12115,1.12135,503199998.0
2009-07-15 16:14:00,1.1214,1.12145,1.12095,1.1212,291800001.0
2009-07-15 16:15:00,1.1211,1.12175,1.1211,1.1213,924400006.0
2009-07-15 16:16:00,1.1213,1.1214,1.1212,1.1213,159800000.0
2009-07-15 16:17:00,1.1213,1.1214,1.1212,1.1212,111800000.0
2009-07-15 16:18:00,1.1212,1.12135,1.12095,1.12095,292399999.0
2009-07-15 16:19:00,1.12095,1.12095,1.1202,1.1202,478800000.0
2009-07-15 16:20:00,1.12025,1.1207,1.12025,1.1207,156600000.0
2009-07-15 16:21:00,1.1208,1.1211,1.1197,1.1197,628999996.0
2009-07-15 16:22:00,1.1196,1.1203,1.1196,1.12,233800000.0
2009-07-15 16:23:00,1.1201,1.1202,1.12,1.12,50200000.0
2009-07-15 16:24:00,1.1201,1.12025,1.12005,1.12005,228200000.0
2009-07-15 16:25:00,1.12005,1.1201,1.11915,1.11915,419800007.0
2009-07-15 16:26:00,1.11915,1.11915,1.1183,1.1185,530400003.0
2009-07-15 16:27:00,1.1185,1.11925,1.1184,1.1192,795599998.0
2009-07-15 16:28:00,1.1192,1.1194,1.119,1.1191,504800001.0
2009-07-15 16:29:00,1.1191,1.1192,1.1188,1.1192,500400002.0
2009-07-15 16:30:00,1.11915,1.11975,1.11885,1.11975,866999997.0
2009-07-15 16:31:00,1.11965,1.11975,1.11855,1.1189,703400002.0
2009-07-15 16:32:00,1.1189,1.11955,1.1188,1.1195,323100001.0
2009-07-15 16:33:00,1.1195,1.11995,1.1195,1.11995,147400000.0
2009-07-15 16:34:00,1.1199,1.1203,1.11965,1.1203,543600001.0
2009-07-15 16:35:00,1.1202,1.12035,1.1197,1.12,211799999.0
2009-07-15 16:36:00,1.12005,1.12005,1.11945,1.11955,280799999.0
2009-07-15 16:37:00,1.1196,1.11985,1.11945,1.1195,392200000.0
2009-07-15 16:38:00,1.1195,1.1198,1.1195,1.11975,255200000.0
2009-07-15 16:39:00,1.11975,1.1203,1.11975,1.1202,192000000.0
2009-07-15 16:40:00,1.1202,1.12145,1.12015,1.12145,342000000.0
2009-07-15 16:41:00,1.12145,1.12145,1.12095,1.121,621199998.0
2009-07-15 16:42:00,1.121,1.1212,1.12055,1.1208,306199999.0
2009-07-15 16:43:00,1.12085,1.12095,1.12045,1.12085,466400000.0
2009-07-15 16:44:00,1.12095,1.1217,1.12095,1.12165,259800001.0
2009-07-15 16:45:00,1.12165,1.12205,1.1216,1.1217,565400002.0
2009-07-15 16:46:00,1.12165,1.12165,1.12125,1.1213,461999997.0
2009-07-15 16:47:00,1.12135,1.12175,1.12135,1.1215,318600000.0
2009-07-15 16:48:00,1.1215,1.1215,1.12125,1.1214,216800002.0
2009-07-15 16:49:00,1.1214,1.12165,1.1213,1.12165,239400000.0
2009-07-15 16:50:00,1.1216,1.1218,1.1214,1.1217,147400000.0
2009-07-15 16:51:00,1.1217,1.12175,1.12155,1.12165,213200000.0
2009-07-15 16:52:00,1.12165,1.1219,1.12135,1.12175,374200001.0
2009-07-15 16:53:00,1.1217,1.12185,1.12155,1.12175,269599999.0
2009-07-15 16:54:00,1.12175,1.1218,1.1213,1.12135,408400000.0
2009-07-15 16:55:00,1.12135,1.12135,1.12095,1.12095,720199992.0
2009-07-15 16:56:00,1.12095,1.1214,1.12085,1.1209,417600001.0
2009-07-15 16:57:00,1.1209,1.12105,1.1208,1.121,417199999.0
2009-07-15 16:58:00,1.121,1.1213,1.121,1.1212,249600000.0
2009-07-15 16:59:00,1.12125,1.1215,1.12075,1.12095,627399993.0
2009-07-15 17:00:00,1.12085,1.12085,1.12015,1.12025,357100000.0
2009-07-15 17:01:00,1.12025,1.1205,1.1201,1.1205,937599998.0
2009-07-15 17:02:00,1.12055,1.1206,1.1194,1.11965,839799999.0
2009-07-15 17:03:00,1.1197,1.12055,1.1197,1.12045,772200000.0
2009-07-15 17:04:00,1.12045,1.1205,1.12025,1.12025,762899990.0
2009-07-15 17:05:00,1.1204,1.1205,1.1202,1.1204,549199998.0
2009-07-15 17:06:00,1.1204,1.1207,1.12035,1.12045,1020599995.0
2009-07-15 17:07:00,1.1205,1.1206,1.1204,1.1206,94599999.0
2009-07-15 17:08:00,1.1206,1.12065,1.1203,1.1205,1040199996.0
2009-07-15 17:09:00,1.1205,1.12055,1.12035,1.1204,1139399997.0
2009-07-15 17:10:00,1.1203,1.1205,1.12025,1.12035,464799998.0
2009-07-15 17:11:00,1.12035,1.12045,1.12025,1.1203,585199993.0
2009-07-15 17:12:00,1.1203,1.12045,1.1202,1.12045,509599996.0
2009-07-15 17:13:00,1.1205,1.1208,1.12035,1.1204,607200004.0
2009-07-15 17:14:00,1.1203,1.1204,1.11955,1.11955,553199992.0
2009-07-15 17:15:00,1.11965,1.11965,1.11905,1.11925,704400001.0
2009-07-15 17:16:00,1.11925,1.11925,1.11845,1.1186,773199996.0
2009-07-15 17:17:00,1.1186,1.1189,1.1184,1.1189,317300004.0
2009-07-15 17:18:00,1.1189,1.1191,1.11875,1.11885,325999998.0
2009-07-15 17:19:00,1.11895,1.11895,1.1185,1.1188,947199997.0
2009-07-15 17:20:00,1.1187,1.1189,1.1187,1.1188,324999998.0
2009-07-15 17:21:00,1.1188,1.1189,1.11855,1.11875,740899997.0
2009-07-15 17:22:00,1.11875,1.11875,1.1184,1.1185,643000008.0
2009-07-15 17:23:00,1.1184,1.11845,1.11745,1.11835,873199999.0
2009-07-15 17:24:00,1.1184,1.1189,1.11815,1.11865,790799995.0
2009-07-15 17:25:00,1.11875,1.11895,1.11865,1.1187,418799994.0
2009-07-15 17:26:00,1.11865,1.11895,1.1186,1.11875,463100000.0
2009-07-15 17:27:00,1.1188,1.1188,1.11855,1.11855,425600001.0
2009-07-15 17:28:00,1.11855,1.11905,1.11855,1.11895,282800000.0
2009-07-15 17:29:00,1.11895,1.119,1.11855,1.1189,619200000.0
2009-07-15 17:30:00,1.1189,1.119,1.11885,1.119,310399999.0
2009-07-15 17:31:00,1.119,1.119,1.1189,1.119,150799999.0
2009-07-15 17:32:00,1.119,1.119,1.1182,1.11855,473599999.0
2009-07-15 17:33:00,1.11855,1.11875,1.11815,1.11865,708799999.0
2009-07-15 17:34:00,1.11865,1.1187,1.1183,1.1186,399400001.0
2009-07-15 17:35:00,1.1186,1.1186,1.11815,1.1182,389399998.0
2009-07-15 17:36:00,1.1182,1.1185,1.1182,1.1185,224200000.0
2009-07-15 17:37:00,1.1185,1.1186,1.1183,1.1186,171599999.0
2009-07-15 17:38:00,1.11855,1.1187,1.11845,1.1187,146000000.0
2009-07-15 17:39:00,1.1186,1.1186,1.1184,1.11845,382499996.0
2009-07-15 17:40:00,1.1186,1.1187,1.11845,1.11845,586999996.0
2009-07-15 17:41:00,1.11845,1.1185,1.11815,1.11815,127600000.0
2009-07-15 17:42:00,1.1182,1.11875,1.11815,1.1184,188000000.0
2009-07-15 17:43:00,1.1184,1.1188,1.11835,1.1188,245799998.0
2009-07-15 17:44:00,1.11885,1.1191,1.11885,1.119,81400000.0
2009-07-15 17:45:00,1.11895,1.1191,1.1189,1.1189,171000000.0
2009-07-15 17:46:00,1.1189,1.11905,1.1189,1.1189,919600000.0
2009-07-15 17:47:00,1.1189,1.11945,1.1189,1.11945,560200001.0
2009-07-15 17:48:00,1.11955,1.1199,1.11945,1.1198,351799999.0
2009-07-15 17:49:00,1.1198,1.1202,1.1197,1.1201,425800001.0
2009-07-15 17:50:00,1.12,1.12035,1.11995,1.1201,752799999.0
2009-07-15 17:51:00,1.12005,1.1201,1.11955,1.11955,699600014.0
2009-07-15 17:52:00,1.1196,1.1197,1.11935,1.1194,626400004.0
2009-07-15 17:53:00,1.1194,1.11945,1.1192,1.1192,320200000.0
2009-07-15 17:54:00,1.11925,1.11925,1.11915,1.11915,18200000.0
2009-07-15 17:55:00,1.1192,1.1192,1.1187,1.1187,696800002.0
2009-07-15 17:56:00,1.1187,1.1189,1.11865,1.11875,507199999.0
2009-07-15 17:57:00,1.1189,1.11895,1.11875,1.11895,235400000.0
2009-07-15 17:58:00,1.11895,1.11955,1.1189,1.11915,524600003.0
2009-07-15 17:59:00,1.1191,1.1195,1.11885,1.11935,815200003.0
2009-07-15 18:00:00,1.11915,1.1197,1.11915,1.1197,728999998.0
2009-07-15 18:01:00,1.11965,1.11965,1.11915,1.1192,490200002.0
2009-07-15 18:02:00,1.1194,1.1194,1.1189,1.11935,257800000.0
2009-07-15 18:03:00,1.11935,1.12,1.11935,1.1199,518599999.0
2009-07-15 18:04:00,1.1199,1.12005,1.1195,1.1195,690199997.0
2009-07-15 18:05:00,1.1195,1.12005,1.1193,1.11965,987199994.0
2009-07-15 18:06:00,1.11965,1.12015,1.11955,1.11995,292200001.0
2009-07-15 18:07:00,1.11995,1.1201,1.11985,1.12,200400000.0
2009-07-15 18:08:00,1.12005,1.12025,1.12,1.1201,341199999.0
2009-07-15 18:09:00,1.1202,1.12055,1.1202,1.12035,435600001.0
2009-07-15 18:10:00,1.12035,1.1207,1.12035,1.1205,302200000.0
2009-07-15 18:11:00,1.1205,1.12095,1.1205,1.12095,115200000.0
2009-07-15 18:12:00,1.12095,1.12105,1.12085,1.1209,225800000.0
2009-07-15 18:13:00,1.12095,1.1211,1.1208,1.12105,186599997.0
2009-07-15 18:14:00,1.121,1.1213,1.12085,1.12085,215800001.0
2009-07-15 18:15:00,1.12085,1.1211,1.1205,1.1206,721400007.0
2009-07-15 18:16:00,1.1206,1.12065,1.1206,1.1206,60400000.0
2009-07-15 18:17:00,1.1206,1.1206,1.1203,1.1203,711199997.0
2009-07-15 18:18:00,1.1203,1.12055,1.12025,1.1204,654400002.0
2009-07-15 18:19:00,1.12045,1.12055,1.1204,1.12055,479599997.0
2009-07-15 18:20:00,1.12065,1.1208,1.1204,1.1207,252200000.0
2009-07-15 18:21:00,1.1207,1.1208,1.1204,1.12045,501799999.0
2009-07-15 18:22:00,1.1205,1.12055,1.12025,1.1204,505200002.0
2009-07-15 18:23:00,1.1206,1.1206,1.12035,1.1204,345799999.0
2009-07-15 18:24:00,1.1204,1.1208,1.1204,1.1208,287200002.0
2009-07-15 18:25:00,1.1208,1.1209,1.1206,1.12085,112800000.0
2009-07-15 18:26:00,1.12085,1.1209,1.12045,1.1205,369600002.0
2009-07-15 18:27:00,1.1206,1.1206,1.1202,1.12045,624400001.0
2009-07-15 18:28:00,1.12045,1.1208,1.1203,1.12075,366200000.0
2009-07-15 18:29:00,1.12065,1.1209,1.1205,1.1206,355600003.0
2009-07-15 18:30:00,1.1206,1.1207,1.12055,1.12065,84400000.0
2009-07-15 18:31:00,1.12075,1.1208,1.12045,1.12045,121800000.0
2009-07-15 18:32:00,1.1205,1.1205,1.12035,1.1205,261000002.0
2009-07-15 18:33:00,1.12045,1.12045,1.12005,1.12005,220700000.0
2009-07-15 18:34:00,1.12015,1.1202,1.1193,1.11965,553400001.0
2009-07-15 18:35:00,1.11965,1.1197,1.11935,1.11935,68100000.0
2009-07-15 18:36:00,1.1194,1.11945,1.11895,1.1192,135600000.0
2009-07-15 18:37:00,1.1192,1.1193,1.11905,1.1191,344800004.0
2009-07-15 18:38:00,1.1191,1.11915,1.1188,1.11905,269999999.0
2009-07-15 18:39:00,1.1191,1.1193,1.11895,1.11905,94000000.0
2009-07-15 18:40:00,1.1191,1.1191,1.11885,1.119,98799999.0
2009-07-15 18:41:00,1.119,1.11915,1.119,1.11905,101200000.0
2009-07-15 18:42:00,1.11905,1.1191,1.119,1.11905,146600001.0
2009-07-15 18:43:00,1.11915,1.1193,1.11915,1.1193,105200000.0
2009-07-15 18:44:00,1.1193,1.11935,1.1189,1.119,249600000.0
2009-07-15 18:45:00,1.1189,1.119,1.1185,1.1185,178100000.0
2009-07-15 18:46:00,1.1185,1.11875,1.1183,1.11835,256600000.0
2009-07-15 18:47:00,1.1183,1.11855,1.1183,1.11855,249800000.0
2009-07-15 18:48:00,1.11855,1.1189,1.1184,1.1186,189200000.0
2009-07-15 18:49:00,1.1186,1.11885,1.11835,1.1188,450600000.0
2009-07-15 18:50:00,1.1188,1.11885,1.11815,1.1183,245999999.0
2009-07-15 18:51:00,1.1184,1.1184,1.11815,1.11815,79600000.0
2009-07-15 18:52:00,1.1182,1.1183,1.11805,1.1183,130000000.0
2009-07-15 18:53:00,1.1183,1.1188,1.1182,1.11865,318200000.0
2009-07-15 18:54:00,1.11865,1.11875,1.1186,1.11865,174600000.0
2009-07-15 18:55:00,1.11865,1.1188,1.11865,1.1188,95200000.0
2009-07-15 18:56:00,1.1188,1.1189,1.1188,1.11885,207600000.0
2009-07-15 18:57:00,1.11885,1.119,1.1188,1.1188,487800000.0
2009-07-15 18:58:00,1.1188,1.11905,1.1188,1.11905,454099999.0
2009-07-15 18:59:00,1.11905,1.1191,1.1188,1.1188,388200001.0
2009-07-15 19:00:00,1.1188,1.11885,1.11845,1.11855,693800000.0
2009-07-15 19:01:00,1.1185,1.1185,1.1182,1.1183,148400000.0
2009-07-15 19:02:00,1.1183,1.1183,1.11805,1.1182,104800000.0
2009-07-15 19:03:00,1.1182,1.11835,1.11805,1.11835,141800000.0
2009-07-15 19:04:00,1.11835,1.11845,1.11805,1.1182,109200001.0
2009-07-15 19:05:00,1.1182,1.1182,1.11785,1.11795,266400000.0
2009-07-15 19:06:00,1.11785,1.1182,1.11785,1.11805,200600000.0
2009-07-15 19:07:00,1.11815,1.1182,1.118,1.11805,105999999.0
2009-07-15 19:08:00,1.1182,1.1183,1.1181,1.1182,67600000.0
2009-07-15 19:09:00,1.1182,1.1183,1.1181,1.11815,77400000.0
2009-07-15 19:10:00,1.11825,1.11825,1.11805,1.1181,129000000.0
2009-07-15 19:11:00,1.1181,1.1182,1.11805,1.1181,63200000.0
2009-07-15 19:12:00,1.1183,1.11835,1.1181,1.11825,230200000.0
2009-07-15 19:13:00,1.1183,1.11855,1.11825,1.1185,288000000.0
2009-07-15 19:14:00,1.1185,1.1185,1.1183,1.1183,346399998.0
2009-07-15 19:15:00,1.1183,1.11835,1.1183,1.1183,266400000.0
2009-07-15 19:16:00,1.1183,1.11865,1.11805,1.1186,306400000.0
2009-07-15 19:17:00,1.1186,1.1186,1.1183,1.1184,166600000.0
2009-07-15 19:18:00,1.1184,1.1184,1.11815,1.1182,121400000.0
2009-07-15 19:19:00,1.11825,1.1183,1.1181,1.1181,294600001.0
2009-07-15 19:20:00,1.1181,1.1182,1.1181,1.1182,303400001.0
2009-07-15 19:21:00,1.1182,1.1182,1.1178,1.11805,79400000.0
2009-07-15 19:22:00,1.118,1.11805,1.1179,1.1179,199000001.0
2009-07-15 19:23:00,1.1179,1.1181,1.1179,1.11805,295399999.0
2009-07-15 19:24:00,1.118,1.11805,1.11795,1.118,62600000.0
2009-07-15 19:25:00,1.118,1.1181,1.11795,1.11805,105400000.0
2009-07-15 19:26:00,1.11805,1.11805,1.1179,1.118,131400000.0
2009-07-15 19:27:00,1.118,1.118,1.1179,1.1179,239000002.0
2009-07-15 19:28:00,1.1179,1.1179,1.11755,1.1177,440599999.0
2009-07-15 19:29:00,1.1177,1.11775,1.1177,1.1177,147200001.0
2009-07-15 19:30:00,1.1177,1.11775,1.11745,1.1175,97400000.0
2009-07-15 19:31:00,1.11755,1.11765,1.1173,1.11755,546200003.0
2009-07-15 19:32:00,1.1175,1.11765,1.1175,1.1175,336400004.0
2009-07-15 19:33:00,1.1175,1.1176,1.11735,1.1174,638000005.0
2009-07-15 19:34:00,1.1174,1.11765,1.1174,1.11755,74800000.0
2009-07-15 19:35:00,1.11755,1.11765,1.1174,1.1175,73600000.0
2009-07-15 19:36:00,1.1175,1.1176,1.11745,1.11745,159199999.0
2009-07-15 19:37:00,1.1175,1.1175,1.1172,1.1174,189200000.0
2009-07-15 19:38:00,1.11735,1.1177,1.11735,1.1175,388400003.0
2009-07-15 19:39:00,1.1175,1.1176,1.1173,1.1174,655400000.0
2009-07-15 19:40:00,1.11735,1.11745,1.1172,1.1172,94600000.0
2009-07-15 19:41:00,1.1172,1.1172,1.11645,1.1166,625000003.0
2009-07-15 19:42:00,1.1166,1.1168,1.11645,1.1168,652199998.0
2009-07-15 19:43:00,1.1167,1.1167,1.11635,1.11655,1386400000.0
2009-07-15 19:44:00,1.11645,1.11645,1.11585,1.116,652200001.0
2009-07-15 19:45:00,1.11605,1.11605,1.1156,1.11585,396700000.0
2009-07-15 19:46:00,1.11585,1.116,1.1156,1.1158,143200000.0
2009-07-15 19:47:00,1.1158,1.1158,1.1157,1.11575,351999999.0
2009-07-15 19:48:00,1.11575,1.1159,1.11555,1.11575,365800001.0
2009-07-15 19:49:00,1.11575,1.11595,1.11555,1.1158,512400004.0
2009-07-15 19:50:00,1.1158,1.11595,1.1153,1.1153,408400002.0
2009-07-15 19:51:00,1.1154,1.1158,1.1154,1.1157,569000005.0
2009-07-15 19:52:00,1.1157,1.1159,1.11545,1.1155,320200000.0
2009-07-15 19:53:00,1.1155,1.1158,1.11515,1.1154,443799999.0
2009-07-15 19:54:00,1.1154,1.1158,1.1154,1.11565,766199997.0
2009-07-15 19:55:00,1.1156,1.1159,1.1154,1.1157,286600000.0
2009-07-15 19:56:00,1.1157,1.11575,1.1157,1.1157,68200000.0
2009-07-15 19:57:00,1.1157,1.11575,1.11565,1.1157,139800000.0
2009-07-15 19:58:00,1.1157,1.1157,1.11535,1.11535,96600000.0
2009-07-15 19:59:00,1.11535,1.11535,1.1148,1.11515,350600000.0
2009-07-15 20:00:00,1.11525,1.11575,1.115,1.1157,226200000.0
2009-07-15 20:01:00,1.11575,1.1159,1.1157,1.11575,186200000.0
2009-07-15 20:02:00,1.11585,1.1162,1.1154,1.1161,230200001.0
2009-07-15 20:03:00,1.11615,1.11635,1.116,1.1162,208600000.0
2009-07-15 20:04:00,1.1162,1.1162,1.1156,1.1156,558200001.0
2009-07-15 20:05:00,1.1154,1.11545,1.1144,1.1144,1021400002.0
2009-07-15 20:06:00,1.1144,1.1144,1.1132,1.1137,627600004.0
2009-07-15 20:07:00,1.1138,1.1147,1.11365,1.1147,256000001.0
2009-07-15 20:08:00,1.1147,1.1147,1.1137,1.1138,377800001.0
2009-07-15 20:09:00,1.1138,1.11425,1.1138,1.1141,668199997.0
2009-07-15 20:10:00,1.1142,1.11455,1.1142,1.11445,342000000.0
2009-07-15 20:11:00,1.1144,1.1149,1.11435,1.1149,329800000.0
2009-07-15 20:12:00,1.1149,1.11535,1.11485,1.1151,456200000.0
2009-07-15 20:13:00,1.11505,1.11505,1.11435,1.1148,402200001.0
2009-07-15 20:14:00,1.1148,1.115,1.11445,1.115,602600000.0
2009-07-15 20:15:00,1.115,1.115,1.1148,1.1149,557900000.0
2009-07-15 20:16:00,1.1149,1.115,1.1145,1.1147,417200000.0
2009-07-15 20:17:00,1.1147,1.1147,1.11435,1.1146,592800001.0
2009-07-15 20:18:00,1.1146,1.1146,1.1138,1.1145,491400000.0
2009-07-15 20:19:00,1.1145,1.1147,1.11445,1.1146,232399999.0
2009-07-15 20:20:00,1.1146,1.1146,1.1143,1.1144,364400002.0
2009-07-15 20:21:00,1.1144,1.1144,1.11405,1.11425,349000000.0
2009-07-15 20:22:00,1.1143,1.11435,1.1137,1.1139,198400000.0
2009-07-15 20:23:00,1.1139,1.1139,1.11305,1.1135,895400000.0
2009-07-15 20:24:00,1.1135,1.11365,1.1132,1.11365,402800002.0
2009-07-15 20:25:00,1.1136,1.11445,1.1135,1.11425,270200000.0
2009-07-15 20:26:00,1.11415,1.11455,1.11415,1.11415,508200000.0
2009-07-15 20:27:00,1.11415,1.11425,1.11375,1.114,234400000.0
2009-07-15 20:28:00,1.11405,1.11405,1.11305,1.1132,287399999.0
2009-07-15 20:29:00,1.113,1.1134,1.113,1.1133,315800004.0
2009-07-15 20:30:00,1.11325,1.1133,1.11295,1.11305,386800001.0
2009-07-15 20:31:00,1.11305,1.1133,1.11285,1.1131,897399982.0
2009-07-15 20:32:00,1.1131,1.11335,1.11305,1.1133,433600000.0
2009-07-15 20:33:00,1.11325,1.1134,1.11305,1.1133,473199999.0
2009-07-15 20:34:00,1.1133,1.1133,1.1132,1.1133,276999997.0
2009-07-15 20:35:00,1.1133,1.11345,1.11295,1.1131,560200000.0
2009-07-15 20:36:00,1.11315,1.11315,1.1129,1.11305,239000000.0
2009-07-15 20:37:00,1.11305,1.1133,1.11265,1.11295,353800000.0
2009-07-15 20:38:00,1.11295,1.1131,1.1129,1.11305,186200000.0
2009-07-15 20:39:00,1.11305,1.11315,1.11295,1.11305,286800000.0
2009-07-15 20:40:00,1.1131,1.1134,1.11305,1.11335,339400001.0
2009-07-15 20:41:00,1.1134,1.11355,1.1132,1.11355,191600001.0
2009-07-15 20:42:00,1.11355,1.1136,1.11335,1.11345,560200000.0
2009-07-15 20:43:00,1.11345,1.1135,1.11315,1.11345,634399999.0
2009-07-15 20:44:00,1.11345,1.1137,1.1134,1.1136,253800000.0
2009-07-15 20:45:00,1.1136,1.1136,1.1134,1.11355,257399998.0
2009-07-15 20:46:00,1.11355,1.1136,1.11315,1.1132,471399999.0
2009-07-15 20:47:00,1.1133,1.1133,1.1127,1.1127,289800000.0
2009-07-15 20:48:00,1.11285,1.11305,1.11265,1.11275,449599998.0
2009-07-15 20:49:00,1.11275,1.11285,1.1119,1.1119,874000003.0
2009-07-15 20:50:00,1.1119,1.112,1.1117,1.1118,830399998.0
2009-07-15 20:51:00,1.1118,1.112,1.11175,1.1118,636000000.0
2009-07-15 20:52:00,1.1118,1.11195,1.11165,1.1118,242600001.0
2009-07-15 20:53:00,1.11185,1.11215,1.1118,1.11205,378800000.0
2009-07-15 20:54:00,1.11205,1.11235,1.11205,1.1122,432800000.0
2009-07-15 20:55:00,1.1122,1.11265,1.1122,1.11245,333800000.0
2009-07-15 20:56:00,1.11245,1.11285,1.11245,1.1126,649500001.0
2009-07-15 20:57:00,1.1126,1.11275,1.1125,1.11255,992600000.0
2009-07-15 20:58:00,1.1125,1.1125,1.1117,1.1122,752300000.0
2009-07-15 20:59:00,1.11215,1.11225,1.1118,1.11225,724399999.0
2009-07-15 21:00:00,1.1124,1.1127,1.11215,1.11265,493800002.0
2009-07-15 21:01:00,1.11265,1.1128,1.1126,1.1127,239600000.0
2009-07-15 21:02:00,1.1128,1.11305,1.1126,1.113,309199999.0
2009-07-15 21:03:00,1.113,1.11305,1.1128,1.11295,327200002.0
2009-07-15 21:04:00,1.113,1.1131,1.1128,1.1129,523399998.0
2009-07-15 21:05:00,1.1129,1.11315,1.1128,1.113,680800001.0
2009-07-15 21:06:00,1.11305,1.11345,1.11285,1.11345,221600001.0
2009-07-15 21:07:00,1.11345,1.11375,1.11335,1.1135,467200000.0
2009-07-15 21:08:00,1.1135,1.11385,1.1132,1.11345,285900000.0
2009-07-15 21:09:00,1.11345,1.1135,1.11305,1.1131,267200000.0
2009-07-15 21:10:00,1.1132,1.11345,1.1131,1.11315,232999999.0
2009-07-15 21:11:00,1.11315,1.1132,1.11255,1.113,461400001.0
2009-07-15 21:12:00,1.113,1.1133,1.1129,1.1133,587600001.0
2009-07-15 21:13:00,1.1133,1.1138,1.11325,1.11375,269400000.0
2009-07-15 21:14:00,1.1138,1.1142,1.1136,1.1141,350599999.0
2009-07-15 21:15:00,1.1141,1.1142,1.11375,1.1139,384400000.0
2009-07-15 21:16:00,1.1139,1.1139,1.1133,1.11345,195400000.0
2009-07-15 21:17:00,1.1134,1.11355,1.11315,1.11315,316000002.0
2009-07-15 21:18:00,1.11325,1.11335,1.11325,1.1133,125800000.0
2009-07-15 21:19:00,1.1132,1.11345,1.1132,1.11345,323400000.0
2009-07-15 21:20:00,1.11345,1.1136,1.11345,1.11355,294400001.0
2009-07-15 21:21:00,1.11355,1.11385,1.1135,1.1138,402400000.0
2009-07-15 21:22:00,1.1138,1.114,1.11365,1.114,307599996.0
2009-07-15 21:23:00,1.11375,1.11405,1.11375,1.11395,456599993.0
2009-07-15 21:24:00,1.11395,1.11445,1.11395,1.1141,387999999.0
2009-07-15 21:25:00,1.11405,1.11445,1.11405,1.1144,272600000.0
2009-07-15 21:26:00,1.11435,1.1145,1.11395,1.11415,556199999.0
2009-07-15 21:27:00,1.11415,1.1145,1.11405,1.1145,600400000.0
2009-07-15 21:28:00,1.1145,1.1149,1.11425,1.1145,438400000.0
2009-07-15 21:29:00,1.1146,1.1148,1.11445,1.1147,617400001.0
2009-07-15 21:30:00,1.1147,1.11485,1.11455,1.11475,507800000.0
2009-07-15 21:31:00,1.11475,1.1149,1.11455,1.1148,91800000.0
2009-07-15 21:32:00,1.1148,1.11485,1.1146,1.1146,216400000.0
2009-07-15 21:33:00,1.1146,1.1148,1.11455,1.1148,342200000.0
2009-07-15 21:34:00,1.1148,1.1148,1.1145,1.11475,297600000.0
2009-07-15 21:35:00,1.1148,1.11485,1.11465,1.1148,52600000.0
2009-07-15 21:36:00,1.1148,1.115,1.11465,1.1148,59800000.0
2009-07-15 21:37:00,1.1148,1.1148,1.11475,1.1148,107200000.0
2009-07-15 21:38:00,1.1148,1.1148,1.11455,1.1146,101400000.0
2009-07-15 21:39:00,1.11465,1.11485,1.11455,1.1146,305200000.0
2009-07-15 21:40:00,1.1146,1.11485,1.1145,1.1145,534599998.0
2009-07-15 21:41:00,1.11435,1.1145,1.11425,1.1144,395800000.0
2009-07-15 21:42:00,1.1144,1.11445,1.11425,1.1143,840000003.0
2009-07-15 21:43:00,1.1143,1.11465,1.11425,1.1146,445199998.0
2009-07-15 21:44:00,1.1145,1.1145,1.1142,1.1145,372400001.0
2009-07-15 21:45:00,1.1145,1.1147,1.11445,1.1147,318000000.0
2009-07-15 21:46:00,1.11465,1.11465,1.11445,1.1145,475799997.0
2009-07-15 21:47:00,1.1145,1.11465,1.11445,1.1145,839400000.0
2009-07-15 21:48:00,1.1145,1.1147,1.1145,1.1146,405200000.0
2009-07-15 21:49:00,1.11455,1.1147,1.11445,1.1145,340200000.0
2009-07-15 21:50:00,1.1145,1.1146,1.11425,1.1143,591400000.0
2009-07-15 21:51:00,1.1143,1.1145,1.11415,1.1145,409999995.0
2009-07-15 21:52:00,1.1144,1.1145,1.11405,1.1141,715399999.0
2009-07-15 21:53:00,1.1141,1.11455,1.1141,1.11455,378000000.0
2009-07-15 21:54:00,1.11455,1.11455,1.1143,1.1143,264400000.0
2009-07-15 21:55:00,1.1143,1.11465,1.1143,1.1146,129400000.0
2009-07-15 21:56:00,1.1146,1.1148,1.1145,1.1148,345400000.0
2009-07-15 21:57:00,1.11455,1.1148,1.11445,1.1146,125400000.0
2009-07-15 21:58:00,1.1148,1.1148,1.11445,1.11465,343000000.0
2009-07-15 21:59:00,1.1145,1.1146,1.1142,1.1145,540399998.0
2009-07-15 22:00:00,1.1145,1.11465,1.1142,1.1142,256200002.0
2009-07-15 22:01:00,1.1143,1.11465,1.1143,1.1146,494200001.0
2009-07-15 22:02:00,1.1146,1.1147,1.11445,1.11465,260000000.0
2009-07-15 22:03:00,1.11465,1.11465,1.1145,1.11455,220600001.0
2009-07-15 22:04:00,1.1146,1.1149,1.1146,1.11475,99000000.0
2009-07-15 22:05:00,1.11475,1.1149,1.1147,1.1148,320600000.0
2009-07-15 22:06:00,1.1149,1.1153,1.1148,1.1152,295200000.0
2009-07-15 22:07:00,1.11525,1.1153,1.11515,1.1153,88000000.0
2009-07-15 22:08:00,1.1153,1.1155,1.1153,1.11545,209200000.0
2009-07-15 22:09:00,1.1154,1.1154,1.1151,1.1151,176400000.0
2009-07-15 22:10:00,1.1151,1.1152,1.1151,1.1151,113800000.0
2009-07-15 22:11:00,1.1151,1.1152,1.11505,1.11505,153600000.0
2009-07-15 22:12:00,1.115,1.115,1.11465,1.11465,128400000.0
2009-07-15 22:13:00,1.11465,1.11465,1.1142,1.11445,186800001.0
2009-07-15 22:14:00,1.1142,1.11425,1.1141,1.1142,124800000.0
2009-07-15 22:15:00,1.11397,1.11408,1.11397,1.11408,24200000.0
2009-07-15 22:16:00,1.11425,1.1149,1.11425,1.11465,101800000.0
2009-07-15 22:17:00,1.1147,1.1147,1.1145,1.11465,37000000.0
2009-07-15 22:18:00,1.1147,1.1147,1.11445,1.1146,45200000.0
2009-07-15 22:19:00,1.11465,1.1147,1.11465,1.1147,31400000.0
2009-07-15 22:20:00,1.1147,1.1147,1.1145,1.1147,33600000.0
2009-07-15 22:21:00,1.1147,1.11495,1.1147,1.1149,60200000.0
2009-07-15 22:22:00,1.1149,1.11515,1.11485,1.1151,232600000.0
2009-07-15 22:23:00,1.1151,1.1153,1.115,1.1152,199200000.0
2009-07-15 22:24:00,1.1152,1.1153,1.1151,1.1151,221999999.0
2009-07-15 22:25:00,1.11525,1.11535,1.1151,1.11535,190599998.0
2009-07-15 22:26:00,1.1154,1.11575,1.1152,1.11545,300399999.0
2009-07-15 22:27:00,1.11545,1.11545,1.1152,1.1154,102800000.0
2009-07-15 22:28:00,1.11545,1.11545,1.11505,1.11525,135000000.0
2009-07-15 22:29:00,1.11525,1.11525,1.11505,1.11515,153600001.0
2009-07-15 22:30:00,1.11515,1.11525,1.1149,1.1149,114200000.0
2009-07-15 22:31:00,1.11505,1.1152,1.11485,1.11485,23800000.0
2009-07-15 22:32:00,1.1149,1.1151,1.1147,1.115,88500000.0
2009-07-15 22:33:00,1.1151,1.1155,1.115,1.115,107200000.0
2009-07-15 22:34:00,1.1151,1.1153,1.11485,1.11495,391199998.0
2009-07-15 22:35:00,1.11495,1.1151,1.11485,1.11505,193199998.0
2009-07-15 22:36:00,1.1151,1.1151,1.11475,1.11475,22400000.0
2009-07-15 22:37:00,1.1151,1.1151,1.1147,1.1147,104400000.0
2009-07-15 22:38:00,1.11485,1.11505,1.1147,1.11505,104000000.0
2009-07-15 22:39:00,1.1151,1.1152,1.11505,1.1152,40600000.0
2009-07-15 22:40:00,1.1153,1.1155,1.115,1.115,78400000.0
2009-07-15 22:41:00,1.11515,1.1152,1.11485,1.11485,183800000.0
2009-07-15 22:42:00,1.11495,1.11495,1.11495,1.11495,45600000.0
2009-07-15 22:43:00,1.11505,1.11515,1.115,1.115,9400000.0
2009-07-15 22:44:00,1.11495,1.1151,1.1149,1.11505,62600000.0
2009-07-15 22:45:00,1.1151,1.1153,1.11485,1.11485,114000002.0
2009-07-15 22:46:00,1.11505,1.11515,1.11495,1.11495,89200000.0
2009-07-15 22:47:00,1.1151,1.1153,1.11505,1.11525,78000000.0
2009-07-15 22:48:00,1.11525,1.1153,1.1152,1.11525,68800000.0
2009-07-15 22:49:00,1.11515,1.1153,1.11495,1.11505,131800000.0
2009-07-15 22:50:00,1.11515,1.11515,1.11465,1.11465,260299995.0
2009-07-15 22:51:00,1.11465,1.1147,1.11405,1.11425,173399999.0
2009-07-15 22:52:00,1.11425,1.1143,1.11395,1.11415,55400000.0
2009-07-15 22:53:00,1.11395,1.11435,1.1128,1.11415,436600000.0
2009-07-15 22:54:00,1.11415,1.11445,1.11415,1.1142,74199999.0
2009-07-15 22:55:00,1.1143,1.1144,1.11375,1.11375,160599998.0
2009-07-15 22:56:00,1.1137,1.1139,1.1135,1.11365,112200000.0
2009-07-15 22:57:00,1.1138,1.1138,1.1136,1.11375,44800000.0
2009-07-15 22:58:00,1.1138,1.1138,1.1136,1.11365,63800000.0
2009-07-15 22:59:00,1.11365,1.11365,1.11155,1.11235,300400000.0
2009-07-15 23:00:00,1.11235,1.1131,1.112,1.11245,83200000.0
2009-07-15 23:01:00,1.1125,1.1132,1.1125,1.1129,68800000.0
2009-07-15 23:02:00,1.1129,1.11305,1.1124,1.113,57600000.0
2009-07-15 23:03:00,1.11295,1.113,1.11285,1.11285,60800000.0
2009-07-15 23:04:00,1.1129,1.1129,1.11265,1.1128,64000000.0
2009-07-15 23:05:00,1.1128,1.1134,1.1128,1.113,63600000.0
2009-07-15 23:06:00,1.1131,1.1131,1.1131,1.1131,12000000.0
2009-07-15 23:07:00,1.11305,1.1132,1.11305,1.11305,73600000.0
2009-07-15 23:08:00,1.11305,1.11315,1.11305,1.1131,33600000.0
2009-07-15 23:09:00,1.1132,1.1132,1.1129,1.11305,78000000.0
2009-07-15 23:10:00,1.11295,1.11295,1.1129,1.1129,15200000.0
2009-07-15 23:11:00,1.113,1.113,1.1129,1.1129,35600000.0
2009-07-15 23:12:00,1.1129,1.1131,1.1129,1.113,15200000.0
2009-07-15 23:13:00,1.113,1.1131,1.11235,1.11235,25200000.0
2009-07-15 23:14:00,1.11255,1.11275,1.11245,1.11265,109800000.0
2009-07-15 23:15:00,1.11265,1.1127,1.11265,1.11265,16000000.0
2009-07-15 23:16:00,1.11265,1.11265,1.1123,1.1123,35200000.0
2009-07-15 23:17:00,1.1123,1.11255,1.11225,1.11255,37000000.0
2009-07-15 23:18:00,1.11255,1.113,1.1123,1.11265,122800000.0
2009-07-15 23:19:00,1.1127,1.1127,1.1126,1.1126,22400000.0
2009-07-15 23:20:00,1.1127,1.11285,1.11255,1.1127,63800000.0
2009-07-15 23:21:00,1.1125,1.1127,1.1125,1.1126,52800000.0
2009-07-15 23:22:00,1.11285,1.11295,1.11265,1.1129,58000000.0
2009-07-15 23:23:00,1.11285,1.11295,1.11265,1.1129,49600000.0
2009-07-15 23:24:00,1.11285,1.11305,1.1126,1.11295,51200000.0
2009-07-15 23:25:00,1.11305,1.1133,1.11285,1.11305,73800000.0
2009-07-15 23:26:00,1.1131,1.1132,1.1131,1.1132,14400000.0
2009-07-15 23:27:00,1.11304,1.11311,1.11304,1.1131,7400000.0
2009-07-15 23:28:00,1.1133,1.11345,1.11325,1.1134,40000000.0
2009-07-15 23:29:00,1.11345,1.1136,1.11345,1.1136,76200000.0
2009-07-15 23:30:00,1.1136,1.1136,1.1134,1.11355,66500000.0
2009-07-15 23:31:00,1.1136,1.11365,1.11325,1.1134,49400000.0
2009-07-15 23:32:00,1.11322,1.11322,1.11312,1.11318,12000000.0
2009-07-15 23:33:00,1.11314,1.11314,1.11305,1.11305,20200000.0
2009-07-15 23:34:00,1.11335,1.11345,1.1133,1.1133,16000000.0
2009-07-15 23:35:00,1.11335,1.11345,1.11335,1.11345,56000000.0
2009-07-15 23:36:00,1.11345,1.11345,1.11345,1.11345,17600000.0
2009-07-15 23:37:00,1.11325,1.11337,1.11315,1.1133,76000000.0
2009-07-15 23:38:00,1.11355,1.11355,1.11355,1.11355,4800000.0
2009-07-15 23:39:00,1.1135,1.1135,1.11345,1.11345,11200000.0
2009-07-15 23:40:00,1.11345,1.11345,1.11335,1.11335,51200000.0
2009-07-15 23:41:00,1.11325,1.11325,1.11285,1.11285,94400000.0
2009-07-15 23:42:00,1.1129,1.1129,1.11255,1.11275,64800000.0
2009-07-15 23:43:00,1.11285,1.11285,1.1127,1.1127,20800000.0
2009-07-15 23:44:00,1.11275,1.11275,1.11265,1.11265,19200000.0
2009-07-15 23:45:00,1.11265,1.11265,1.11265,1.11265,14400000.0
2009-07-15 23:46:00,1.11265,1.11275,1.11265,1.11275,9600000.0
2009-07-15 23:47:00,1.11275,1.11275,1.1125,1.1125,12800000.0
2009-07-15 23:48:00,1.1128,1.11305,1.1128,1.11305,55400000.0
2009-07-15 23:49:00,1.11305,1.11305,1.11285,1.11285,2800000.0
2009-07-15 23:50:00,1.11295,1.11295,1.11295,1.11295,19200000.0
2009-07-15 23:51:00,1.11267,1.11275,1.11267,1.1127,18200000.0
2009-07-15 23:52:00,1.11305,1.11305,1.11295,1.11295,12800000.0
2009-07-15 23:53:00,1.11295,1.11295,1.11255,1.1129,66200000.0
2009-07-15 23:54:00,1.1129,1.1129,1.1129,1.1129,9600000.0
2009-07-15 23:55:00,1.11279,1.11279,1.11256,1.11269,30600000.0
2009-07-15 23:56:00,1.113,1.11305,1.113,1.11305,14400000.0
2009-07-15 23:57:00,1.113,1.11305,1.113,1.11305,33600000.0
2009-07-15 23:58:00,1.11296,1.11297,1.11262,1.11281,103000000.0
2009-07-15 23:59:00,1.1132,1.1132,1.1132,1.1132,4800000.0
2009-07-16 00:00:00,1.11315,1.11325,1.11315,1.11325,11200000.0
2009-07-16 00:01:00,1.1134,1.1137,1.1134,1.11345,124399999.0
2009-07-16 00:02:00,1.11345,1.11365,1.11345,1.11365,108400000.0
2009-07-16 00:03:00,1.1136,1.1136,1.1134,1.11345,40400000.0
2009-07-16 00:04:00,1.11345,1.11355,1.11345,1.11355,23400001.0
2009-07-16 00:05:00,1.1135,1.1135,1.1134,1.1134,58000000.0
2009-07-16 00:06:00,1.1137,1.1139,1.1137,1.1139,51000000.0
2009-07-16 00:07:00,1.1139,1.1142,1.1139,1.114,109800000.0
2009-07-16 00:08:00,1.11415,1.1146,1.11415,1.1145,177800000.0
2009-07-16 00:09:00,1.1145,1.11465,1.11395,1.11465,75200000.0
2009-07-16 00:10:00,1.11465,1.11465,1.1146,1.11465,43000000.0
2009-07-16 00:11:00,1.11465,1.11495,1.11455,1.11455,70800000.0
2009-07-16 00:12:00,1.11465,1.11465,1.11465,1.11465,21600000.0
2009-07-16 00:13:00,1.1147,1.1147,1.1145,1.1146,122800000.0
2009-07-16 00:14:00,1.1146,1.11465,1.1146,1.11465,40400000.0
2009-07-16 00:15:00,1.11465,1.1151,1.11455,1.11505,82000000.0
2009-07-16 00:16:00,1.115,1.11505,1.11455,1.11505,188800002.0
2009-07-16 00:17:00,1.11505,1.11505,1.11505,1.11505,35400000.0
2009-07-16 00:18:00,1.11505,1.1152,1.11505,1.1152,33200000.0
2009-07-16 00:19:00,1.1151,1.1151,1.1151,1.1151,55000000.0
2009-07-16 00:20:00,1.11515,1.1153,1.115,1.115,30800000.0
2009-07-16 00:21:00,1.1151,1.11525,1.11505,1.1151,74200000.0
2009-07-16 00:22:00,1.1151,1.11525,1.11505,1.11515,65800000.0
2009-07-16 00:23:00,1.1151,1.1151,1.1151,1.1151,35600000.0
2009-07-16 00:24:00,1.1151,1.1151,1.1149,1.1149,34799999.0
2009-07-16 00:25:00,1.11495,1.1151,1.1149,1.1149,26400000.0
2009-07-16 00:26:00,1.11461,1.11495,1.11461,1.11495,150600000.0
2009-07-16 00:27:00,1.11499,1.11508,1.1149,1.11502,272200000.0
2009-07-16 00:28:00,1.11515,1.11515,1.11515,1.11515,3200000.0
2009-07-16 00:29:00,1.1151,1.1151,1.11475,1.1148,70400000.0
2009-07-16 00:30:00,1.1148,1.1148,1.1148,1.1148,144000002.0
2009-07-16 00:31:00,1.1148,1.1151,1.1148,1.1151,39200000.0
2009-07-16 00:32:00,1.11485,1.1152,1.11465,1.11475,93200000.0
2009-07-16 00:33:00,1.11495,1.1156,1.11495,1.11555,98000000.0
2009-07-16 00:34:00,1.1156,1.1157,1.1155,1.1157,44600000.0
2009-07-16 00:35:00,1.1156,1.1157,1.11555,1.1156,19600000.0
2009-07-16 00:36:00,1.1156,1.1156,1.11555,1.11555,50600000.0
2009-07-16 00:37:00,1.1156,1.11575,1.11555,1.11555,50200000.0
2009-07-16 00:38:00,1.11565,1.11575,1.11545,1.1156,75000000.0
2009-07-16 00:39:00,1.1156,1.1156,1.1154,1.1156,43400000.0
2009-07-16 00:40:00,1.1156,1.1156,1.1154,1.1156,28800000.0
2009-07-16 00:41:00,1.1154,1.1157,1.1154,1.1156,203600000.0
2009-07-16 00:42:00,1.1156,1.1157,1.1156,1.1157,17200000.0
2009-07-16 00:43:00,1.1157,1.11575,1.1157,1.1157,19200000.0
2009-07-16 00:44:00,1.1157,1.1157,1.1156,1.1157,38200000.0
2009-07-16 00:45:00,1.11575,1.11575,1.11575,1.11575,17600000.0
2009-07-16 00:46:00,1.11575,1.11575,1.11575,1.11575,17600000.0
2009-07-16 00:47:00,1.1158,1.11655,1.11575,1.11585,255000002.0
2009-07-16 00:48:00,1.11585,1.1162,1.11575,1.1162,174200002.0
2009-07-16 00:49:00,1.1162,1.1163,1.1162,1.1163,31800000.0
2009-07-16 00:50:00,1.1163,1.1163,1.11605,1.1162,50000000.0
2009-07-16 00:51:00,1.1162,1.1165,1.11595,1.11595,33200000.0
2009-07-16 00:52:00,1.11595,1.1164,1.11595,1.1163,42000001.0
2009-07-16 00:53:00,1.1163,1.11645,1.1161,1.1161,60200000.0
2009-07-16 00:54:00,1.1162,1.1163,1.11575,1.11575,193799999.0
2009-07-16 00:55:00,1.11575,1.1161,1.11575,1.1159,49600000.0
2009-07-16 00:56:00,1.116,1.1162,1.11565,1.11565,61600000.0
2009-07-16 00:57:00,1.116,1.11615,1.11555,1.11585,142400002.0
2009-07-16 00:58:00,1.1157,1.11605,1.11565,1.1159,108200000.0
2009-07-16 00:59:00,1.116,1.116,1.1157,1.1159,34600000.0
2009-07-16 01:00:00,1.1159,1.1159,1.11555,1.1157,63500000.0
2009-07-16 01:01:00,1.1158,1.1159,1.11565,1.1158,31200000.0
2009-07-16 01:02:00,1.1158,1.1159,1.11565,1.11575,38200000.0
2009-07-16 01:03:00,1.11575,1.116,1.1157,1.1159,97600000.0
2009-07-16 01:04:00,1.1159,1.1159,1.1157,1.11585,71000000.0
2009-07-16 01:05:00,1.1159,1.1159,1.11565,1.1159,73600000.0
2009-07-16 01:06:00,1.1159,1.1161,1.1157,1.116,96800000.0
2009-07-16 01:07:00,1.1159,1.11605,1.1159,1.116,131400000.0
2009-07-16 01:08:00,1.116,1.1164,1.11595,1.1163,70000000.0
2009-07-16 01:09:00,1.1164,1.1164,1.116,1.116,52400000.0
2009-07-16 01:10:00,1.1162,1.1164,1.116,1.11615,37400000.0
2009-07-16 01:11:00,1.116,1.11635,1.116,1.116,60000000.0
2009-07-16 01:12:00,1.11625,1.11645,1.1161,1.1162,94600000.0
2009-07-16 01:13:00,1.1161,1.1163,1.1161,1.11615,67000000.0
2009-07-16 01:14:00,1.1163,1.1163,1.1163,1.1163,13800000.0
2009-07-16 01:15:00,1.11635,1.1166,1.11635,1.1164,39800000.0
2009-07-16 01:16:00,1.11629,1.11636,1.11621,1.1163,16800000.0
2009-07-16 01:17:00,1.1164,1.1165,1.11605,1.1163,40200000.0
2009-07-16 01:18:00,1.1164,1.1166,1.116,1.11635,69400000.0
2009-07-16 01:19:00,1.1162,1.11635,1.1162,1.1162,54200000.0
2009-07-16 01:20:00,1.11635,1.1164,1.11625,1.1164,68600000.0
2009-07-16 01:21:00,1.1164,1.11645,1.11635,1.11645,41800000.0
2009-07-16 01:22:00,1.11655,1.1166,1.11635,1.11645,45800000.0
2009-07-16 01:23:00,1.1166,1.1166,1.1164,1.1166,65000000.0
2009-07-16 01:24:00,1.1165,1.1165,1.11635,1.11635,38400000.0
2009-07-16 01:25:00,1.11645,1.1167,1.11625,1.1167,63200000.0
2009-07-16 01:26:00,1.1167,1.1169,1.11635,1.1167,28000000.0
2009-07-16 01:27:00,1.1167,1.1167,1.1165,1.1166,87200000.0
2009-07-16 01:28:00,1.1167,1.11675,1.11635,1.11675,31000000.0
2009-07-16 01:29:00,1.1169,1.11715,1.11655,1.11715,126600000.0
2009-07-16 01:30:00,1.1171,1.1174,1.117,1.117,100200000.0
2009-07-16 01:31:00,1.117,1.11705,1.117,1.11705,45000000.0
2009-07-16 01:32:00,1.117,1.1171,1.117,1.1171,92799999.0
2009-07-16 01:33:00,1.1171,1.1171,1.1168,1.11685,167400000.0
2009-07-16 01:34:00,1.11685,1.11705,1.11665,1.11685,92400000.0
2009-07-16 01:35:00,1.1169,1.1171,1.11685,1.11685,116600000.0
2009-07-16 01:36:00,1.11705,1.11705,1.11685,1.11685,12400000.0
2009-07-16 01:37:00,1.1169,1.1169,1.1169,1.1169,26000000.0
2009-07-16 01:38:00,1.11705,1.11705,1.1168,1.11695,68800000.0
2009-07-16 01:39:00,1.1168,1.117,1.11635,1.11665,87600000.0
2009-07-16 01:40:00,1.1168,1.1169,1.11655,1.11655,19800000.0
2009-07-16 01:41:00,1.1168,1.117,1.1165,1.1167,90199998.0
2009-07-16 01:42:00,1.1169,1.1169,1.1167,1.1167,19400000.0
2009-07-16 01:43:00,1.11685,1.1169,1.1167,1.1167,65800000.0
2009-07-16 01:44:00,1.11685,1.1169,1.11665,1.11675,29800000.0
2009-07-16 01:45:00,1.11675,1.1168,1.11645,1.11655,95600000.0
2009-07-16 01:46:00,1.1165,1.1165,1.1165,1.1165,46000000.0
2009-07-16 01:47:00,1.1165,1.1165,1.11595,1.11595,79400000.0
2009-07-16 01:48:00,1.11595,1.1161,1.11565,1.1159,95500000.0
2009-07-16 01:49:00,1.1158,1.116,1.11575,1.116,14800000.0
2009-07-16 01:50:00,1.116,1.116,1.1159,1.1159,73200000.0
2009-07-16 01:51:00,1.1159,1.1159,1.1159,1.1159,61200000.0
2009-07-16 01:52:00,1.1159,1.11605,1.1159,1.11595,136400000.0
2009-07-16 01:53:00,1.11595,1.116,1.11595,1.116,444400002.0
2009-07-16 01:54:00,1.11605,1.11605,1.116,1.11605,385200000.0
2009-07-16 01:55:00,1.116,1.116,1.1159,1.1159,91000000.0
2009-07-16 01:56:00,1.1159,1.11595,1.11575,1.11575,33600000.0
2009-07-16 01:57:00,1.11595,1.11595,1.11575,1.11595,9800000.0
2009-07-16 01:58:00,1.11575,1.11575,1.11575,1.11575,3200000.0
2009-07-16 01:59:00,1.116,1.11625,1.1159,1.1162,28000000.0
2009-07-16 02:00:00,1.11595,1.11595,1.1159,1.1159,12800000.0
2009-07-16 02:01:00,1.116,1.1161,1.11575,1.1158,62600000.0
2009-07-16 02:02:00,1.1158,1.116,1.1158,1.1159,34200000.0
2009-07-16 02:03:00,1.116,1.116,1.1159,1.1159,7400000.0
2009-07-16 02:04:00,1.116,1.116,1.1158,1.1159,49600000.0
2009-07-16 02:05:00,1.1158,1.1159,1.1158,1.1158,46400000.0
2009-07-16 02:06:00,1.1159,1.1159,1.1156,1.1157,102000000.0
2009-07-16 02:07:00,1.1157,1.1157,1.1156,1.1157,59400000.0
2009-07-16 02:08:00,1.11575,1.11575,1.1157,1.1157,49000000.0
2009-07-16 02:09:00,1.1157,1.1158,1.1155,1.11555,92600001.0
2009-07-16 02:10:00,1.1156,1.1156,1.1155,1.1155,83600000.0
2009-07-16 02:11:00,1.1156,1.1156,1.1155,1.1156,44400000.0
2009-07-16 02:12:00,1.1156,1.1157,1.1155,1.1157,63400000.0
2009-07-16 02:13:00,1.1157,1.1157,1.1157,1.1157,26400000.0
2009-07-16 02:14:00,1.1156,1.11565,1.1156,1.11565,35200000.0
2009-07-16 02:15:00,1.1156,1.1159,1.11555,1.1159,110400000.0
2009-07-16 02:16:00,1.1159,1.1159,1.11585,1.1159,122000000.0
2009-07-16 02:17:00,1.11585,1.116,1.11585,1.116,163599998.0
2009-07-16 02:18:00,1.1161,1.1161,1.116,1.116,10200000.0
2009-07-16 02:19:00,1.116,1.1161,1.116,1.1161,28100000.0
2009-07-16 02:20:00,1.116,1.1163,1.116,1.1163,14000000.0
2009-07-16 02:21:00,1.1161,1.1161,1.116,1.11605,20600000.0
2009-07-16 02:22:00,1.1161,1.1164,1.1161,1.1164,58400000.0
2009-07-16 02:23:00,1.1164,1.11645,1.11605,1.11605,107400000.0
2009-07-16 02:24:00,1.11605,1.1162,1.11605,1.11615,44000000.0
2009-07-16 02:25:00,1.11615,1.1162,1.11615,1.1162,34800000.0
2009-07-16 02:26:00,1.1162,1.1162,1.1162,1.1162,44200000.0
2009-07-16 02:27:00,1.11615,1.1162,1.11615,1.1162,37600000.0
2009-07-16 02:28:00,1.1164,1.1165,1.11625,1.11625,17000000.0
2009-07-16 02:29:00,1.11645,1.1165,1.11625,1.11645,6600000.0
2009-07-16 02:30:00,1.1165,1.1165,1.11625,1.11625,13800000.0
2009-07-16 02:31:00,1.11645,1.1166,1.11645,1.1165,45000000.0
2009-07-16 02:32:00,1.1166,1.117,1.1165,1.117,101000000.0
2009-07-16 02:33:00,1.117,1.11725,1.11675,1.11705,46800000.0
2009-07-16 02:34:00,1.1171,1.1173,1.11695,1.1173,74800000.0
2009-07-16 02:35:00,1.1174,1.1175,1.1172,1.1174,54800000.0
2009-07-16 02:36:00,1.1173,1.1181,1.1173,1.1181,57800000.0
2009-07-16 02:37:00,1.11815,1.11825,1.11775,1.11815,341399999.0
2009-07-16 02:38:00,1.1182,1.1182,1.11815,1.11815,215600000.0
2009-07-16 02:39:00,1.11815,1.1182,1.11815,1.11815,89600000.0
2009-07-16 02:40:00,1.1182,1.1183,1.11815,1.1182,19200000.0
2009-07-16 02:41:00,1.1181,1.1182,1.1181,1.1182,44200000.0
2009-07-16 02:42:00,1.1182,1.1185,1.11815,1.1183,154200000.0
2009-07-16 02:43:00,1.1183,1.1183,1.1183,1.1183,34800000.0
2009-07-16 02:44:00,1.11825,1.1184,1.11805,1.11805,72600000.0
2009-07-16 02:45:00,1.1181,1.1183,1.1181,1.1183,55400000.0
2009-07-16 02:46:00,1.1183,1.1183,1.1181,1.1181,54400000.0
2009-07-16 02:47:00,1.1182,1.1183,1.1181,1.1183,87800000.0
2009-07-16 02:48:00,1.11779,1.11818,1.11779,1.11818,9400000.0
2009-07-16 02:49:00,1.11835,1.11835,1.1182,1.1182,101200000.0
2009-07-16 02:50:00,1.1181,1.1182,1.1181,1.1182,163999999.0
2009-07-16 02:51:00,1.1182,1.11825,1.1182,1.11825,80400000.0
2009-07-16 02:52:00,1.11825,1.1185,1.11825,1.1185,33200000.0
2009-07-16 02:53:00,1.1184,1.1185,1.1184,1.11845,46200000.0
2009-07-16 02:54:00,1.1185,1.11875,1.11815,1.11845,197800000.0
2009-07-16 02:55:00,1.1185,1.11875,1.1184,1.1185,260800000.0
2009-07-16 02:56:00,1.1185,1.11875,1.1184,1.1187,108600000.0
2009-07-16 02:57:00,1.1185,1.1185,1.11835,1.1184,136799998.0
2009-07-16 02:58:00,1.1184,1.1187,1.1183,1.1183,178800000.0
2009-07-16 02:59:00,1.11835,1.11865,1.1182,1.1185,133800000.0
2009-07-16 03:00:00,1.1185,1.11895,1.11845,1.11865,305600000.0
2009-07-16 03:01:00,1.1187,1.1187,1.11865,1.1187,188800000.0
2009-07-16 03:02:00,1.1187,1.1189,1.1187,1.1189,70000000.0
2009-07-16 03:03:00,1.1189,1.1191,1.1186,1.1191,106000000.0
2009-07-16 03:04:00,1.1191,1.1191,1.11885,1.119,46600000.0
2009-07-16 03:05:00,1.119,1.1191,1.1187,1.1191,51200000.0
2009-07-16 03:06:00,1.1191,1.1191,1.1189,1.1191,35800000.0
2009-07-16 03:07:00,1.1191,1.1191,1.1189,1.1191,83000001.0
2009-07-16 03:08:00,1.1189,1.1191,1.1189,1.11905,26400000.0
2009-07-16 03:09:00,1.119,1.1191,1.1189,1.1189,17800000.0
2009-07-16 03:10:00,1.11905,1.1191,1.1189,1.119,22000000.0
2009-07-16 03:11:00,1.119,1.1191,1.1186,1.11875,154000000.0
2009-07-16 03:12:00,1.11895,1.119,1.11865,1.1189,81100000.0
2009-07-16 03:13:00,1.1189,1.119,1.1186,1.119,151200000.0
2009-07-16 03:14:00,1.119,1.119,1.1186,1.11875,152800000.0
2009-07-16 03:15:00,1.1188,1.11885,1.11875,1.1188,80200000.0
2009-07-16 03:16:00,1.1188,1.11885,1.1188,1.11885,81000000.0
2009-07-16 03:17:00,1.11885,1.11885,1.1187,1.11885,74600000.0
2009-07-16 03:18:00,1.1188,1.1188,1.1186,1.1187,97000000.0
2009-07-16 03:19:00,1.1187,1.1187,1.1187,1.1187,96400000.0
2009-07-16 03:20:00,1.1187,1.1187,1.1187,1.1187,79600000.0
2009-07-16 03:21:00,1.1187,1.11885,1.1187,1.11885,43400000.0
2009-07-16 03:22:00,1.1189,1.1189,1.11865,1.1187,89400000.0
2009-07-16 03:23:00,1.11875,1.1188,1.11875,1.11875,43200000.0
2009-07-16 03:24:00,1.11875,1.1189,1.11875,1.1189,17400000.0
2009-07-16 03:25:00,1.1189,1.11895,1.1189,1.11895,6400000.0
2009-07-16 03:26:00,1.11895,1.11895,1.11875,1.11875,46400000.0
2009-07-16 03:27:00,1.1188,1.11885,1.11855,1.11865,49600000.0
2009-07-16 03:28:00,1.1188,1.1188,1.11795,1.1184,82800000.0
2009-07-16 03:29:00,1.1185,1.1186,1.11825,1.1185,67600000.0
2009-07-16 03:30:00,1.1185,1.11865,1.11845,1.1185,163600002.0
2009-07-16 03:31:00,1.1185,1.1185,1.1185,1.1185,14400000.0
2009-07-16 03:32:00,1.1185,1.1186,1.1185,1.1185,33200000.0
2009-07-16 03:33:00,1.1185,1.1185,1.1185,1.1185,14200000.0
2009-07-16 03:34:00,1.1185,1.1185,1.1185,1.1185,1200000.0
2009-07-16 03:35:00,1.1183,1.1186,1.1183,1.1185,15600000.0
2009-07-16 03:36:00,1.1186,1.1186,1.11825,1.1185,32000000.0
2009-07-16 03:37:00,1.1185,1.11855,1.11825,1.11855,76600000.0
2009-07-16 03:38:00,1.11835,1.1186,1.1183,1.1183,51800000.0
2009-07-16 03:39:00,1.1183,1.1184,1.1183,1.1184,63400000.0
2009-07-16 03:40:00,1.1184,1.1184,1.1184,1.1184,77400000.0
2009-07-16 03:41:00,1.1184,1.11845,1.1184,1.11845,59000000.0
2009-07-16 03:42:00,1.11845,1.11855,1.11835,1.1184,143799999.0
2009-07-16 03:43:00,1.1184,1.11865,1.1184,1.11865,70400000.0
2009-07-16 03:44:00,1.11865,1.11885,1.1186,1.1186,25000000.0
2009-07-16 03:45:00,1.11875,1.11895,1.11875,1.11895,45400000.0
2009-07-16 03:46:00,1.11875,1.11885,1.11875,1.11875,39800000.0
2009-07-16 03:47:00,1.1191,1.1192,1.1188,1.1192,37000000.0
2009-07-16 03:48:00,1.1192,1.1192,1.11905,1.1191,55400000.0
2009-07-16 03:49:00,1.11915,1.11915,1.1188,1.11885,95800000.0
2009-07-16 03:50:00,1.11885,1.11895,1.1187,1.1188,109200000.0
2009-07-16 03:51:00,1.1188,1.1189,1.1187,1.1188,192600000.0
2009-07-16 03:52:00,1.1188,1.1189,1.11865,1.1187,235800000.0
2009-07-16 03:53:00,1.1188,1.1189,1.11865,1.11875,100200000.0
2009-07-16 03:54:00,1.1188,1.11895,1.11875,1.1189,101800000.0
2009-07-16 03:55:00,1.1188,1.1189,1.1187,1.1188,70800000.0
2009-07-16 03:56:00,1.1188,1.1189,1.11865,1.1189,35200000.0
2009-07-16 03:57:00,1.1189,1.1189,1.11865,1.1189,66000000.0
2009-07-16 03:58:00,1.1188,1.1189,1.1184,1.1185,72000000.0
2009-07-16 03:59:00,1.1184,1.1187,1.1184,1.1187,50200000.0
2009-07-16 04:00:00,1.1185,1.1189,1.11845,1.1188,87000000.0
2009-07-16 04:01:00,1.1188,1.11895,1.11875,1.1188,142600000.0
2009-07-16 04:02:00,1.1188,1.1188,1.1182,1.1184,251600002.0
2009-07-16 04:03:00,1.1184,1.1186,1.1183,1.1186,71400000.0
2009-07-16 04:04:00,1.11865,1.11875,1.1186,1.1186,52000000.0
2009-07-16 04:05:00,1.1185,1.1188,1.1185,1.11875,52200000.0
2009-07-16 04:06:00,1.11885,1.11905,1.1187,1.1187,68000000.0
2009-07-16 04:07:00,1.1189,1.1191,1.1188,1.11905,50800000.0
2009-07-16 04:08:00,1.11905,1.1191,1.11905,1.1191,30400000.0
2009-07-16 04:09:00,1.11894,1.11898,1.11873,1.11873,12800000.0
2009-07-16 04:10:00,1.11905,1.1192,1.11905,1.1191,18000000.0
2009-07-16 04:11:00,1.11915,1.1192,1.11915,1.1192,12800000.0
2009-07-16 04:12:00,1.1192,1.1193,1.1192,1.1192,21800000.0
2009-07-16 04:13:00,1.1192,1.11935,1.11905,1.1193,29600000.0
2009-07-16 04:14:00,1.1194,1.1194,1.1191,1.11925,24600000.0
2009-07-16 04:15:00,1.11925,1.1193,1.11915,1.1192,28400000.0
2009-07-16 04:16:00,1.119,1.11905,1.11875,1.1189,56400000.0
2009-07-16 04:17:00,1.1189,1.119,1.1189,1.119,42400000.0
2009-07-16 04:18:00,1.119,1.1192,1.1189,1.11915,19200000.0
2009-07-16 04:19:00,1.1192,1.11935,1.1189,1.11935,61400000.0
2009-07-16 04:20:00,1.1194,1.11955,1.1194,1.11945,40000000.0
2009-07-16 04:21:00,1.1194,1.1194,1.1194,1.1194,63600000.0
2009-07-16 04:22:00,1.1194,1.11945,1.1194,1.11945,25600000.0
2009-07-16 04:23:00,1.11945,1.11955,1.1194,1.1195,75200000.0
2009-07-16 04:24:00,1.1195,1.1195,1.1194,1.1194,36800000.0
2009-07-16 04:25:00,1.1194,1.1195,1.1194,1.1195,29800000.0
2009-07-16 04:26:00,1.1195,1.11955,1.1194,1.1194,46200000.0
2009-07-16 04:27:00,1.1195,1.1195,1.1193,1.1193,105800000.0
2009-07-16 04:28:00,1.11945,1.1195,1.1193,1.1194,64800000.0
2009-07-16 04:29:00,1.1195,1.1195,1.11945,1.1195,77600000.0
2009-07-16 04:30:00,1.1195,1.1197,1.1195,1.1197,73800000.0
2009-07-16 04:31:00,1.1197,1.11975,1.1196,1.1197,150000000.0
2009-07-16 04:32:00,1.11965,1.1197,1.11955,1.1196,57400000.0
2009-07-16 04:33:00,1.1196,1.1197,1.1196,1.1197,7600000.0
2009-07-16 04:34:00,1.1197,1.1197,1.1196,1.1197,55000000.0
2009-07-16 04:35:00,1.1197,1.1197,1.1196,1.1196,24600000.0
2009-07-16 04:36:00,1.1197,1.1197,1.1197,1.1197,3000000.0
2009-07-16 04:37:00,1.1196,1.1196,1.1196,1.1196,3600000.0
2009-07-16 04:38:00,1.1197,1.1197,1.1196,1.1196,16400000.0
2009-07-16 04:39:00,1.1196,1.1196,1.1196,1.1196,4800000.0
2009-07-16 04:40:00,1.1196,1.1197,1.1196,1.1196,16400000.0
2009-07-16 04:41:00,1.1197,1.1197,1.1196,1.11965,17000000.0
2009-07-16 04:42:00,1.1196,1.1197,1.1196,1.1197,19400000.0
2009-07-16 04:43:00,1.1196,1.1197,1.1196,1.1196,11800000.0
2009-07-16 04:44:00,1.1197,1.1197,1.1196,1.1196,6000000.0
2009-07-16 04:45:00,1.11918,1.11925,1.11918,1.11918,27200000.0
2009-07-16 04:46:00,1.1195,1.1195,1.11945,1.11945,107600000.0
2009-07-16 04:47:00,1.1195,1.1195,1.1194,1.1195,35400000.0
2009-07-16 04:48:00,1.1195,1.1195,1.11935,1.11935,41200000.0
2009-07-16 04:49:00,1.11945,1.1195,1.11935,1.1195,35400000.0
2009-07-16 04:50:00,1.1195,1.1195,1.11945,1.1195,17600000.0
2009-07-16 04:51:00,1.1195,1.1196,1.1194,1.1195,33200000.0
2009-07-16 04:52:00,1.1195,1.1196,1.11945,1.1196,41000000.0
2009-07-16 04:53:00,1.1196,1.1196,1.1195,1.1195,46400000.0
2009-07-16 04:54:00,1.1195,1.1195,1.1195,1.1195,62800000.0
2009-07-16 04:55:00,1.11965,1.1197,1.11935,1.11935,47600000.0
2009-07-16 04:56:00,1.11935,1.11935,1.11935,1.11935,8000000.0
2009-07-16 04:57:00,1.11935,1.11935,1.1193,1.11935,36200000.0
2009-07-16 04:58:00,1.11935,1.11935,1.1193,1.1193,56800000.0
2009-07-16 04:59:00,1.1193,1.11945,1.1193,1.11945,61600000.0
2009-07-16 05:00:00,1.1194,1.1194,1.1193,1.1193,69400000.0
2009-07-16 05:01:00,1.11905,1.1192,1.119,1.119,102800000.0
2009-07-16 05:02:00,1.119,1.119,1.119,1.119,6000000.0
2009-07-16 05:03:00,1.119,1.119,1.11885,1.1189,145800000.0
2009-07-16 05:04:00,1.1189,1.1189,1.11885,1.1189,80200000.0
2009-07-16 05:05:00,1.1189,1.1189,1.11875,1.11875,103999999.0
2009-07-16 05:06:00,1.1188,1.11885,1.11875,1.11875,142799999.0
2009-07-16 05:07:00,1.11875,1.1189,1.11875,1.11885,120000000.0
2009-07-16 05:08:00,1.1188,1.11885,1.1188,1.1188,110599997.0
2009-07-16 05:09:00,1.1188,1.1189,1.1188,1.1188,145200001.0
2009-07-16 05:10:00,1.1188,1.11885,1.1188,1.11885,144799998.0
2009-07-16 05:11:00,1.1188,1.119,1.1188,1.1188,86400000.0
2009-07-16 05:12:00,1.1188,1.11915,1.1187,1.1191,105000000.0
2009-07-16 05:13:00,1.1191,1.11915,1.11895,1.1191,78800000.0
2009-07-16 05:14:00,1.1191,1.1192,1.1191,1.11915,72000000.0
2009-07-16 05:15:00,1.11915,1.1192,1.1191,1.1191,25600000.0
2009-07-16 05:16:00,1.1192,1.1193,1.1191,1.1193,58600000.0
2009-07-16 05:17:00,1.11935,1.11935,1.11935,1.11935,1200000.0
2009-07-16 05:18:00,1.1194,1.1198,1.1192,1.11925,74600000.0
2009-07-16 05:19:00,1.11935,1.1194,1.1192,1.1193,32800000.0
2009-07-16 05:20:00,1.1193,1.11965,1.1192,1.11965,40200000.0
2009-07-16 05:21:00,1.11936,1.11948,1.11907,1.11907,174400000.0
2009-07-16 05:22:00,1.11965,1.11965,1.11965,1.11965,11200000.0
2009-07-16 05:23:00,1.11965,1.11995,1.11945,1.1197,93400000.0
2009-07-16 05:24:00,1.1198,1.1198,1.11965,1.11965,103400000.0
2009-07-16 05:25:00,1.11965,1.1197,1.11965,1.1197,28800000.0
2009-07-16 05:26:00,1.1197,1.1198,1.1197,1.11975,62800000.0
2009-07-16 05:27:00,1.11975,1.1198,1.1196,1.11975,119400000.0
2009-07-16 05:28:00,1.1198,1.1198,1.11965,1.1197,59600001.0
2009-07-16 05:29:00,1.1197,1.1198,1.11965,1.1198,28200000.0
2009-07-16 05:30:00,1.1198,1.1198,1.1197,1.1197,43800000.0
2009-07-16 05:31:00,1.11975,1.1198,1.11975,1.1198,27600000.0
2009-07-16 05:32:00,1.11975,1.11975,1.11975,1.11975,9600000.0
2009-07-16 05:33:00,1.11975,1.1198,1.1197,1.1197,37400000.0
2009-07-16 05:34:00,1.1198,1.1198,1.11975,1.11975,6400000.0
2009-07-16 05:35:00,1.1198,1.1198,1.1198,1.1198,6400000.0
2009-07-16 05:36:00,1.11975,1.11975,1.11975,1.11975,21800000.0
2009-07-16 05:37:00,1.11975,1.11975,1.11965,1.1197,94400000.0
2009-07-16 05:38:00,1.11965,1.1197,1.11965,1.11965,8600000.0
2009-07-16 05:39:00,1.1197,1.1197,1.11965,1.1197,72000000.0
2009-07-16 05:40:00,1.1197,1.1197,1.1197,1.1197,46400000.0
2009-07-16 05:41:00,1.1197,1.1197,1.1197,1.1197,28800000.0
2009-07-16 05:42:00,1.1197,1.1197,1.1197,1.1197,8000000.0
2009-07-16 05:43:00,1.1197,1.1197,1.11965,1.11965,24600000.0
2009-07-16 05:44:00,1.11965,1.1197,1.1196,1.1197,12800000.0
2009-07-16 05:45:00,1.11965,1.1197,1.11945,1.11945,85800000.0
2009-07-16 05:46:00,1.11945,1.1195,1.11945,1.1195,148799998.0
2009-07-16 05:47:00,1.1195,1.1195,1.1195,1.1195,71200001.0
2009-07-16 05:48:00,1.1195,1.1199,1.11935,1.1195,96600000.0
2009-07-16 05:49:00,1.1195,1.1197,1.1195,1.1197,138400000.0
2009-07-16 05:50:00,1.1197,1.12005,1.1194,1.1198,250199999.0
2009-07-16 05:51:00,1.1198,1.1199,1.1198,1.1199,67600000.0
2009-07-16 05:52:00,1.1198,1.1199,1.1198,1.11985,17600000.0
2009-07-16 05:53:00,1.11985,1.1199,1.1198,1.1199,58600000.0
2009-07-16 05:54:00,1.1199,1.12,1.1199,1.12,14000000.0
2009-07-16 05:55:00,1.12,1.12,1.12,1.12,4800000.0
2009-07-16 05:56:00,1.12,1.12,1.11975,1.11975,11200000.0
2009-07-16 05:57:00,1.1198,1.11985,1.11975,1.11975,59200000.0
2009-07-16 05:58:00,1.1198,1.1198,1.1198,1.1198,3200000.0
2009-07-16 05:59:00,1.11975,1.1198,1.11975,1.1198,17600000.0
2009-07-16 06:00:00,1.11975,1.1202,1.11975,1.1202,168600000.0
2009-07-16 06:01:00,1.1202,1.1202,1.1201,1.12015,102400000.0
2009-07-16 06:02:00,1.1202,1.1205,1.1201,1.1204,125600000.0
2009-07-16 06:03:00,1.12045,1.1207,1.1204,1.1206,116400000.0
2009-07-16 06:04:00,1.1206,1.12075,1.1205,1.12075,41200000.0
2009-07-16 06:05:00,1.12075,1.12075,1.1205,1.1206,59200000.0
2009-07-16 06:06:00,1.1205,1.1206,1.1205,1.1206,97600000.0
2009-07-16 06:07:00,1.1206,1.1208,1.1206,1.1208,79600000.0
2009-07-16 06:08:00,1.1207,1.1207,1.12045,1.12045,53400000.0
2009-07-16 06:09:00,1.12065,1.1207,1.12045,1.1207,61200000.0
2009-07-16 06:10:00,1.1207,1.1208,1.12045,1.12075,70800000.0
2009-07-16 06:11:00,1.1208,1.1208,1.1207,1.1207,41000000.0
2009-07-16 06:12:00,1.1207,1.1208,1.12055,1.1206,103199999.0
2009-07-16 06:13:00,1.1206,1.1207,1.1206,1.1207,130200000.0
2009-07-16 06:14:00,1.1207,1.1208,1.12065,1.1208,47000000.0
2009-07-16 06:15:00,1.1208,1.1208,1.1206,1.1208,66600000.0
2009-07-16 06:16:00,1.1208,1.1208,1.12025,1.1204,91000000.0
2009-07-16 06:17:00,1.1204,1.12055,1.1203,1.12055,58600000.0
2009-07-16 06:18:00,1.12035,1.1206,1.1202,1.1202,44400000.0
2009-07-16 06:19:00,1.1202,1.1202,1.12,1.12,47000000.0
2009-07-16 06:20:00,1.1202,1.1204,1.12,1.1204,30200000.0
2009-07-16 06:21:00,1.1204,1.12055,1.1204,1.1205,81400000.0
2009-07-16 06:22:00,1.1205,1.1206,1.1204,1.1206,35000000.0
2009-07-16 06:23:00,1.1204,1.1205,1.1204,1.1205,56800000.0
2009-07-16 06:24:00,1.1205,1.1205,1.1204,1.1204,64000000.0
2009-07-16 06:25:00,1.1204,1.1204,1.1203,1.1204,43800000.0
2009-07-16 06:26:00,1.1204,1.1204,1.1203,1.1203,29200000.0
2009-07-16 06:27:00,1.1203,1.1203,1.1203,1.1203,20000000.0
2009-07-16 06:28:00,1.1203,1.1207,1.1202,1.1205,29800000.0
2009-07-16 06:29:00,1.1206,1.1207,1.12025,1.1205,32600000.0
2009-07-16 06:30:00,1.12055,1.12065,1.1205,1.1205,7400000.0
2009-07-16 06:31:00,1.12065,1.12065,1.12065,1.12065,4200000.0
2009-07-16 06:32:00,1.12065,1.1207,1.12025,1.1207,15000000.0
2009-07-16 06:33:00,1.1207,1.1208,1.12025,1.1207,35400000.0
2009-07-16 06:34:00,1.1207,1.1208,1.12045,1.1208,14200000.0
2009-07-16 06:35:00,1.12045,1.12065,1.12035,1.1206,59399999.0
2009-07-16 06:36:00,1.1203,1.1204,1.1203,1.1204,30399999.0
2009-07-16 06:37:00,1.1204,1.1207,1.12035,1.1205,55000000.0
2009-07-16 06:38:00,1.1205,1.1207,1.12045,1.12045,52600000.0
2009-07-16 06:39:00,1.1205,1.12065,1.1204,1.12045,79400000.0
2009-07-16 06:40:00,1.12045,1.12055,1.12045,1.12055,26200000.0
2009-07-16 06:41:00,1.1207,1.1207,1.1204,1.1206,17200000.0
2009-07-16 06:42:00,1.1207,1.1207,1.12035,1.12035,36200000.0
2009-07-16 06:43:00,1.12035,1.1204,1.12025,1.1203,112200000.0
2009-07-16 06:44:00,1.1204,1.1207,1.1203,1.1204,48400000.0
2009-07-16 06:45:00,1.1204,1.1205,1.1204,1.1204,20600000.0
2009-07-16 06:46:00,1.1204,1.1207,1.1203,1.1207,54600000.0
2009-07-16 06:47:00,1.1207,1.1207,1.1203,1.1204,46200000.0
2009-07-16 06:48:00,1.1204,1.1205,1.12035,1.12045,47800000.0
2009-07-16 06:49:00,1.12045,1.1205,1.1204,1.1205,54400000.0
2009-07-16 06:50:00,1.12045,1.12045,1.12045,1.12045,51200000.0
2009-07-16 06:51:00,1.12045,1.1205,1.12045,1.1205,13600000.0
2009-07-16 06:52:00,1.12055,1.12055,1.12055,1.12055,3200000.0
2009-07-16 06:53:00,1.12065,1.1207,1.12055,1.1206,62400000.0
2009-07-16 06:54:00,1.1206,1.12065,1.12055,1.12065,17600000.0
2009-07-16 06:55:00,1.12065,1.12065,1.12065,1.12065,37600000.0
2009-07-16 06:56:00,1.1207,1.1207,1.1207,1.1207,3200000.0
2009-07-16 06:57:00,1.12065,1.1207,1.12065,1.1207,32800000.0
2009-07-16 06:58:00,1.12065,1.1207,1.12035,1.1204,47400000.0
2009-07-16 06:59:00,1.1203,1.12035,1.11983,1.12035,372600001.0
2009-07-16 07:00:00,1.12045,1.1206,1.1204,1.1206,52800000.0
2009-07-16 07:01:00,1.1206,1.1207,1.1206,1.1207,18400000.0
2009-07-16 07:02:00,1.12065,1.12075,1.12065,1.12075,21600000.0
2009-07-16 07:03:00,1.12065,1.12065,1.1202,1.12045,61600000.0
2009-07-16 07:04:00,1.12045,1.12045,1.1201,1.12015,23000000.0
2009-07-16 07:05:00,1.12025,1.12025,1.12025,1.12025,6400000.0
2009-07-16 07:06:00,1.12025,1.1203,1.1201,1.12015,44200000.0
2009-07-16 07:07:00,1.1202,1.1203,1.1202,1.12025,36800000.0
2009-07-16 07:08:00,1.1203,1.1203,1.12025,1.1203,24000000.0
2009-07-16 07:09:00,1.1203,1.1203,1.1203,1.1203,25600000.0
2009-07-16 07:10:00,1.12025,1.1203,1.12,1.1201,71400000.0
2009-07-16 07:11:00,1.11995,1.1201,1.11995,1.12,100800000.0
2009-07-16 07:12:00,1.12,1.12,1.11995,1.12,54400000.0
2009-07-16 07:13:00,1.12,1.12,1.12,1.12,6400000.0
2009-07-16 07:14:00,1.12005,1.12005,1.1197,1.1198,112400000.0
2009-07-16 07:15:00,1.11975,1.1198,1.11975,1.1198,113600000.0
2009-07-16 07:16:00,1.1198,1.11995,1.1198,1.1198,39000000.0
2009-07-16 07:17:00,1.1198,1.1198,1.1198,1.1198,47200000.0
2009-07-16 07:18:00,1.1198,1.1198,1.1198,1.1198,59400000.0
2009-07-16 07:19:00,1.1198,1.1198,1.1198,1.1198,130200000.0
2009-07-16 07:20:00,1.11975,1.1198,1.11975,1.1198,61600000.0
2009-07-16 07:21:00,1.11975,1.1199,1.11975,1.1199,84600000.0
2009-07-16 07:22:00,1.1198,1.11985,1.11975,1.1198,170800000.0
2009-07-16 07:23:00,1.1198,1.11995,1.11965,1.1198,44800000.0
2009-07-16 07:24:00,1.11975,1.11975,1.1197,1.1197,14400000.0
2009-07-16 07:25:00,1.1197,1.11975,1.11905,1.1191,103600000.0
2009-07-16 07:26:00,1.1191,1.1195,1.1191,1.1193,117000000.0
2009-07-16 07:27:00,1.1193,1.11945,1.1193,1.1193,92800000.0
2009-07-16 07:28:00,1.1194,1.1194,1.1193,1.1193,19600000.0
2009-07-16 07:29:00,1.1193,1.11965,1.1193,1.1196,161600000.0
2009-07-16 07:30:00,1.1196,1.1196,1.1196,1.1196,32000000.0
2009-07-16 07:31:00,1.1196,1.1196,1.1196,1.1196,64000000.0
2009-07-16 07:32:00,1.1196,1.1196,1.1189,1.11895,181600001.0
2009-07-16 07:33:00,1.11895,1.11905,1.11895,1.11895,72600000.0
2009-07-16 07:34:00,1.11905,1.11915,1.11895,1.11905,116200000.0
2009-07-16 07:35:00,1.11905,1.1191,1.1188,1.1188,19400000.0
2009-07-16 07:36:00,1.1188,1.1188,1.1187,1.1188,27600000.0
2009-07-16 07:37:00,1.11895,1.11915,1.1184,1.11865,70400000.0
2009-07-16 07:38:00,1.1187,1.1187,1.11855,1.1186,42000000.0
2009-07-16 07:39:00,1.1187,1.11875,1.11865,1.11875,59200000.0
2009-07-16 07:40:00,1.1187,1.1187,1.11865,1.1187,23200000.0
2009-07-16 07:41:00,1.11875,1.11875,1.1187,1.1187,52400000.0
2009-07-16 07:42:00,1.1187,1.1187,1.1187,1.1187,6400000.0
2009-07-16 07:43:00,1.1187,1.1187,1.11825,1.11845,43400000.0
2009-07-16 07:44:00,1.1185,1.1187,1.1185,1.1187,16000000.0
2009-07-16 07:45:00,1.1183,1.11885,1.1183,1.11875,74200000.0
2009-07-16 07:46:00,1.11875,1.1188,1.11875,1.1188,110000000.0
2009-07-16 07:47:00,1.11885,1.119,1.11885,1.119,25600000.0
2009-07-16 07:48:00,1.11905,1.11905,1.119,1.119,19200000.0
2009-07-16 07:49:00,1.119,1.119,1.1188,1.119,27200000.0
2009-07-16 07:50:00,1.119,1.119,1.119,1.119,19800000.0
2009-07-16 07:51:00,1.1192,1.1192,1.1192,1.1192,2200000.0
2009-07-16 07:52:00,1.11865,1.11895,1.11853,1.11895,320600002.0
2009-07-16 07:53:00,1.11882,1.11905,1.11867,1.11905,499199998.0
2009-07-16 07:54:00,1.1193,1.1196,1.11925,1.1193,86600000.0
2009-07-16 07:55:00,1.1193,1.1193,1.1193,1.1193,36400000.0
2009-07-16 07:56:00,1.1193,1.1193,1.1193,1.1193,1200000.0
2009-07-16 07:57:00,1.1193,1.1193,1.119,1.1191,48800000.0
2009-07-16 07:58:00,1.11905,1.11905,1.1189,1.11895,99400000.0
2009-07-16 07:59:00,1.1189,1.11905,1.1189,1.11905,36800000.0
2009-07-16 08:00:00,1.11905,1.11915,1.11875,1.11905,124700000.0
2009-07-16 08:01:00,1.11905,1.11905,1.119,1.119,54000000.0
2009-07-16 08:02:00,1.119,1.11905,1.11885,1.11895,225200000.0
2009-07-16 08:03:00,1.11895,1.11895,1.11845,1.1185,137800000.0
2009-07-16 08:04:00,1.1185,1.1185,1.11845,1.11845,34000000.0
2009-07-16 08:05:00,1.1185,1.1185,1.11835,1.11835,85200000.0
2009-07-16 08:06:00,1.11835,1.1185,1.1182,1.11825,159000000.0
2009-07-16 08:07:00,1.1183,1.11835,1.11825,1.1183,160600000.0
2009-07-16 08:08:00,1.1183,1.1183,1.1183,1.1183,80200000.0
2009-07-16 08:09:00,1.1183,1.11845,1.1182,1.1183,287799999.0
2009-07-16 08:10:00,1.11825,1.11835,1.11815,1.11815,105500000.0
2009-07-16 08:11:00,1.11815,1.1183,1.1179,1.11805,219800000.0
2009-07-16 08:12:00,1.11805,1.11805,1.1176,1.1178,311400000.0
2009-07-16 08:13:00,1.1178,1.11815,1.1173,1.1173,359800000.0
2009-07-16 08:14:00,1.11735,1.11745,1.117,1.11745,194000000.0
2009-07-16 08:15:00,1.11745,1.1176,1.1174,1.11745,349600001.0
2009-07-16 08:16:00,1.11745,1.1175,1.117,1.11705,105800000.0
2009-07-16 08:17:00,1.11705,1.1175,1.11695,1.11745,328800000.0
2009-07-16 08:18:00,1.11745,1.11755,1.11725,1.11745,290200000.0
2009-07-16 08:19:00,1.11755,1.1183,1.1175,1.11795,238800000.0
2009-07-16 08:20:00,1.118,1.1181,1.11775,1.1178,371999999.0
2009-07-16 08:21:00,1.11755,1.1176,1.1175,1.1175,106600000.0
2009-07-16 08:22:00,1.1175,1.11805,1.11745,1.11765,130200000.0
2009-07-16 08:23:00,1.11775,1.1179,1.11745,1.11765,295200000.0
2009-07-16 08:24:00,1.11775,1.11795,1.11765,1.11785,204200001.0
2009-07-16 08:25:00,1.11785,1.11805,1.1178,1.1178,180200000.0
2009-07-16 08:26:00,1.11785,1.1179,1.11765,1.11765,141999999.0
2009-07-16 08:27:00,1.11785,1.1181,1.11785,1.118,103800001.0
2009-07-16 08:28:00,1.118,1.118,1.1179,1.1179,75200000.0
2009-07-16 08:29:00,1.11795,1.11825,1.11795,1.118,252399998.0
2009-07-16 08:30:00,1.11805,1.11805,1.11805,1.11805,19200000.0
2009-07-16 08:31:00,1.11805,1.1181,1.1179,1.1179,46400000.0
2009-07-16 08:32:00,1.11777,1.11791,1.11754,1.11775,736600002.0
2009-07-16 08:33:00,1.11815,1.11825,1.11785,1.11815,136200000.0
2009-07-16 08:34:00,1.1181,1.1182,1.118,1.118,64000000.0
2009-07-16 08:35:00,1.11805,1.1182,1.11805,1.1182,94400002.0
2009-07-16 08:36:00,1.1179,1.11825,1.1177,1.1179,165800000.0
2009-07-16 08:37:00,1.11795,1.1183,1.11775,1.1181,162000000.0
2009-07-16 08:38:00,1.11815,1.11815,1.11775,1.1178,80000000.0
2009-07-16 08:39:00,1.11785,1.11855,1.11785,1.1184,160600000.0
2009-07-16 08:40:00,1.11835,1.1185,1.11825,1.1183,147200000.0
2009-07-16 08:41:00,1.11835,1.1185,1.118,1.11825,152800000.0
2009-07-16 08:42:00,1.1184,1.1184,1.11805,1.11805,19200000.0
2009-07-16 08:43:00,1.11815,1.11815,1.11815,1.11815,3200000.0
2009-07-16 08:44:00,1.1183,1.11835,1.118,1.1183,29600000.0
2009-07-16 08:45:00,1.11815,1.1182,1.118,1.11805,83200000.0
2009-07-16 08:46:00,1.11805,1.1184,1.11805,1.1181,52800000.0
2009-07-16 08:47:00,1.11835,1.11875,1.1182,1.11875,202600000.0
2009-07-16 08:48:00,1.11875,1.11875,1.1183,1.11845,273400000.0
2009-07-16 08:49:00,1.1185,1.1186,1.11835,1.11845,161800000.0
2009-07-16 08:50:00,1.11855,1.1195,1.11855,1.1193,263800000.0
2009-07-16 08:51:00,1.1193,1.1198,1.11925,1.11955,124800000.0
2009-07-16 08:52:00,1.11955,1.1196,1.1189,1.1196,197300000.0
2009-07-16 08:53:00,1.1196,1.1203,1.1196,1.12025,134600000.0
2009-07-16 08:54:00,1.1202,1.12025,1.11965,1.1197,145400000.0
2009-07-16 08:55:00,1.1196,1.12005,1.1196,1.1199,235000000.0
2009-07-16 08:56:00,1.12005,1.1201,1.11945,1.11955,149200000.0
2009-07-16 08:57:00,1.1193,1.1196,1.1189,1.11955,210199999.0
2009-07-16 08:58:00,1.11955,1.1198,1.1194,1.1198,177800000.0
2009-07-16 08:59:00,1.1198,1.1202,1.11965,1.11995,304200001.0
2009-07-16 09:00:00,1.11995,1.1201,1.11965,1.1197,251800000.0
2009-07-16 09:01:00,1.1197,1.12,1.1196,1.11965,209200000.0
2009-07-16 09:02:00,1.1197,1.12,1.1197,1.11995,101200000.0
2009-07-16 09:03:00,1.12005,1.1202,1.11995,1.1201,125600000.0
2009-07-16 09:04:00,1.12005,1.12015,1.1197,1.12005,236000000.0
2009-07-16 09:05:00,1.12005,1.12015,1.1197,1.11985,285600000.0
2009-07-16 09:06:00,1.11985,1.11995,1.1196,1.11965,228600000.0
2009-07-16 09:07:00,1.11965,1.12,1.1196,1.1199,265599999.0
2009-07-16 09:08:00,1.1199,1.12045,1.1199,1.12005,243200000.0
2009-07-16 09:09:00,1.12005,1.1202,1.1195,1.1197,278600001.0
2009-07-16 09:10:00,1.11955,1.11975,1.11955,1.11965,81600000.0
2009-07-16 09:11:00,1.11965,1.11965,1.1191,1.11935,144400000.0
2009-07-16 09:12:00,1.1193,1.1194,1.11875,1.11925,325199999.0
2009-07-16 09:13:00,1.11915,1.12025,1.11915,1.12005,196000000.0
2009-07-16 09:14:00,1.11985,1.11985,1.11915,1.1194,317000000.0
2009-07-16 09:15:00,1.1194,1.11965,1.11935,1.11935,225600000.0
2009-07-16 09:16:00,1.11935,1.11935,1.1189,1.11895,154600000.0
2009-07-16 09:17:00,1.11905,1.11905,1.11875,1.1189,210599998.0
2009-07-16 09:18:00,1.1189,1.11895,1.11885,1.11885,139600000.0
2009-07-16 09:19:00,1.1189,1.119,1.11885,1.11885,150200000.0
2009-07-16 09:20:00,1.11885,1.11895,1.1185,1.1185,403200000.0
2009-07-16 09:21:00,1.1185,1.11855,1.1184,1.1185,222000000.0
2009-07-16 09:22:00,1.11855,1.11855,1.11815,1.11815,466400000.0
2009-07-16 09:23:00,1.1182,1.11825,1.11775,1.11815,463200000.0
2009-07-16 09:24:00,1.1182,1.1183,1.11795,1.11825,350400000.0
2009-07-16 09:25:00,1.11825,1.11835,1.11775,1.11795,333000000.0
2009-07-16 09:26:00,1.1177,1.11825,1.1177,1.118,306600000.0
2009-07-16 09:27:00,1.118,1.11815,1.1176,1.11775,295600000.0
2009-07-16 09:28:00,1.11775,1.118,1.1176,1.11775,153000000.0
2009-07-16 09:29:00,1.11785,1.1185,1.1177,1.1184,256200000.0
2009-07-16 09:30:00,1.1185,1.1185,1.1182,1.1183,213600000.0
2009-07-16 09:31:00,1.1183,1.1184,1.11825,1.1184,41800000.0
2009-07-16 09:32:00,1.1184,1.1184,1.1182,1.1184,35200000.0
2009-07-16 09:33:00,1.11825,1.11875,1.1181,1.11855,217600000.0
2009-07-16 09:34:00,1.1185,1.11885,1.1184,1.11865,200800000.0
2009-07-16 09:35:00,1.11875,1.11875,1.11855,1.11855,87999999.0
2009-07-16 09:36:00,1.11855,1.1187,1.11845,1.1187,258399996.0
2009-07-16 09:37:00,1.1186,1.11865,1.11845,1.11855,312800000.0
2009-07-16 09:38:00,1.11855,1.11865,1.11815,1.11845,244800000.0
2009-07-16 09:39:00,1.11845,1.11845,1.11815,1.11815,82600000.0
2009-07-16 09:40:00,1.11825,1.1186,1.11825,1.11825,181400000.0
2009-07-16 09:41:00,1.11835,1.1187,1.1183,1.11845,225600000.0
2009-07-16 09:42:00,1.1184,1.11855,1.1184,1.1184,121000000.0
2009-07-16 09:43:00,1.1184,1.11855,1.11815,1.11855,178200000.0
2009-07-16 09:44:00,1.11855,1.1188,1.11825,1.1187,115000000.0
2009-07-16 09:45:00,1.1188,1.11915,1.1186,1.11905,155800000.0
2009-07-16 09:46:00,1.119,1.1192,1.11895,1.11905,115600000.0
2009-07-16 09:47:00,1.11905,1.11915,1.1189,1.11905,120200000.0
2009-07-16 09:48:00,1.11905,1.11915,1.11905,1.11915,28800000.0
2009-07-16 09:49:00,1.11905,1.11915,1.11875,1.11875,165200000.0
2009-07-16 09:50:00,1.11875,1.11875,1.1184,1.11865,163200000.0
2009-07-16 09:51:00,1.11845,1.11875,1.11845,1.11865,120000000.0
2009-07-16 09:52:00,1.11865,1.1187,1.1184,1.11855,214400001.0
2009-07-16 09:53:00,1.11865,1.11865,1.11855,1.11865,16000000.0
2009-07-16 09:54:00,1.11855,1.11865,1.1185,1.11865,73600000.0
2009-07-16 09:55:00,1.11855,1.11865,1.1184,1.1184,260000000.0
2009-07-16 09:56:00,1.1184,1.1184,1.1177,1.11775,207200000.0
2009-07-16 09:57:00,1.1177,1.1182,1.1175,1.11765,383999998.0
2009-07-16 09:58:00,1.11775,1.11835,1.11775,1.11825,193600000.0
2009-07-16 09:59:00,1.11825,1.11905,1.1179,1.119,298400000.0
2009-07-16 10:00:00,1.119,1.119,1.1184,1.1189,289199999.0
2009-07-16 10:01:00,1.1188,1.11905,1.11865,1.11895,266200000.0
2009-07-16 10:02:00,1.11895,1.11915,1.11895,1.1191,313600000.0
2009-07-16 10:03:00,1.11915,1.11945,1.11905,1.11925,276600000.0
2009-07-16 10:04:00,1.11925,1.11945,1.1192,1.11945,287799999.0
2009-07-16 10:05:00,1.11945,1.11945,1.1192,1.11935,126800000.0
2009-07-16 10:06:00,1.11935,1.11935,1.1191,1.11925,161400000.0
2009-07-16 10:07:00,1.11925,1.11945,1.11915,1.1192,254800001.0
2009-07-16 10:08:00,1.1192,1.11945,1.1192,1.11945,116200000.0
2009-07-16 10:09:00,1.11935,1.11945,1.11905,1.1191,151800000.0
2009-07-16 10:10:00,1.1191,1.11945,1.1191,1.11935,174200000.0
2009-07-16 10:11:00,1.11945,1.1197,1.1194,1.1197,473800006.0
2009-07-16 10:12:00,1.1197,1.1199,1.11945,1.11975,682400007.0
2009-07-16 10:13:00,1.11975,1.11985,1.11965,1.1198,431200000.0
2009-07-16 10:14:00,1.11975,1.1199,1.11955,1.11975,162200000.0
2009-07-16 10:15:00,1.11975,1.11985,1.11905,1.1191,209300000.0
2009-07-16 10:16:00,1.1191,1.12,1.1191,1.11995,218600002.0
2009-07-16 10:17:00,1.11995,1.12,1.1197,1.1199,118800000.0
2009-07-16 10:18:00,1.1199,1.1204,1.1199,1.1204,210600000.0
2009-07-16 10:19:00,1.1204,1.1205,1.12005,1.1205,362400000.0
2009-07-16 10:20:00,1.1205,1.12095,1.1205,1.12075,236600000.0
2009-07-16 10:21:00,1.12075,1.1209,1.1203,1.12065,154600001.0
2009-07-16 10:22:00,1.12055,1.12125,1.12055,1.12125,398699999.0
2009-07-16 10:23:00,1.12125,1.12185,1.12115,1.12175,335000000.0
2009-07-16 10:24:00,1.12165,1.1217,1.12165,1.12165,182000000.0
2009-07-16 10:25:00,1.1217,1.1217,1.1213,1.1214,142600000.0
2009-07-16 10:26:00,1.12135,1.1215,1.1212,1.1215,72000000.0
2009-07-16 10:27:00,1.12135,1.12145,1.1213,1.12135,44800000.0
2009-07-16 10:28:00,1.12135,1.1214,1.12105,1.12105,105600000.0
2009-07-16 10:29:00,1.12115,1.1212,1.121,1.1211,83000000.0
2009-07-16 10:30:00,1.1211,1.1214,1.121,1.12125,201200000.0
2009-07-16 10:31:00,1.12125,1.12155,1.1212,1.12155,383600000.0
2009-07-16 10:32:00,1.12155,1.12195,1.1213,1.1213,373200002.0
2009-07-16 10:33:00,1.12145,1.12245,1.1214,1.12195,395400001.0
2009-07-16 10:34:00,1.122,1.12215,1.1219,1.12205,138200001.0
2009-07-16 10:35:00,1.12195,1.1222,1.12195,1.12205,140999999.0
2009-07-16 10:36:00,1.122,1.122,1.1215,1.1218,186000000.0
2009-07-16 10:37:00,1.1218,1.1222,1.1218,1.12195,166600000.0
2009-07-16 10:38:00,1.12195,1.122,1.1217,1.1217,149600000.0
2009-07-16 10:39:00,1.12165,1.1218,1.12135,1.1217,118200001.0
2009-07-16 10:40:00,1.1217,1.1217,1.12165,1.12165,26200000.0
2009-07-16 10:41:00,1.12165,1.1218,1.1214,1.1215,157800000.0
2009-07-16 10:42:00,1.12155,1.12155,1.12155,1.12155,9600000.0
2009-07-16 10:43:00,1.1216,1.1216,1.1215,1.1215,32000000.0
2009-07-16 10:44:00,1.1215,1.12165,1.12105,1.12105,295600000.0
2009-07-16 10:45:00,1.12105,1.12135,1.1208,1.12135,343599998.0
2009-07-16 10:46:00,1.12145,1.1215,1.1211,1.1214,95000000.0
2009-07-16 10:47:00,1.12145,1.12145,1.12145,1.12145,16000000.0
2009-07-16 10:48:00,1.1215,1.12195,1.1215,1.1219,353400000.0
2009-07-16 10:49:00,1.12215,1.1222,1.12185,1.12205,126400000.0
2009-07-16 10:50:00,1.1219,1.12215,1.1217,1.12175,141400000.0
2009-07-16 10:51:00,1.12175,1.12175,1.12135,1.12135,136000000.0
2009-07-16 10:52:00,1.12135,1.12135,1.12105,1.12125,203200000.0
2009-07-16 10:53:00,1.12125,1.12125,1.121,1.121,165800000.0
2009-07-16 10:54:00,1.1211,1.1211,1.1207,1.1207,220000000.0
2009-07-16 10:55:00,1.12065,1.1207,1.12065,1.12065,32000000.0
2009-07-16 10:56:00,1.12065,1.12085,1.12065,1.1208,236200000.0
2009-07-16 10:57:00,1.1208,1.12085,1.12055,1.12055,241400001.0
2009-07-16 10:58:00,1.12055,1.1207,1.1204,1.1205,187200000.0
2009-07-16 10:59:00,1.1206,1.12115,1.12055,1.1208,331000000.0
2009-07-16 11:00:00,1.1207,1.1208,1.12045,1.1205,484599992.0
2009-07-16 11:01:00,1.1205,1.1206,1.1204,1.1204,292000000.0
2009-07-16 11:02:00,1.1204,1.1207,1.1204,1.12065,202799998.0
2009-07-16 11:03:00,1.12065,1.12095,1.12065,1.1208,280000000.0
2009-07-16 11:04:00,1.12105,1.1211,1.1209,1.1209,59000000.0
2009-07-16 11:05:00,1.1209,1.1212,1.12085,1.12095,140800000.0
2009-07-16 11:06:00,1.121,1.121,1.12045,1.12065,151600000.0
2009-07-16 11:07:00,1.12055,1.12115,1.12055,1.12105,159200000.0
2009-07-16 11:08:00,1.12105,1.12115,1.12095,1.12095,72000000.0
2009-07-16 11:09:00,1.121,1.121,1.1208,1.12095,79200000.0
2009-07-16 11:10:00,1.12095,1.12095,1.12085,1.1209,89600000.0
2009-07-16 11:11:00,1.1209,1.12105,1.12075,1.12095,229000000.0
2009-07-16 11:12:00,1.12095,1.12105,1.12085,1.12095,97600000.0
2009-07-16 11:13:00,1.12095,1.12095,1.12085,1.1209,46400000.0
2009-07-16 11:14:00,1.1209,1.1209,1.1206,1.1208,91000000.0
2009-07-16 11:15:00,1.1208,1.12085,1.12065,1.1208,123200000.0
2009-07-16 11:16:00,1.1208,1.12115,1.1206,1.1211,219000000.0
2009-07-16 11:17:00,1.1211,1.12135,1.12105,1.1212,163600000.0
2009-07-16 11:18:00,1.12125,1.12125,1.12105,1.1211,108200000.0
2009-07-16 11:19:00,1.12105,1.12115,1.12105,1.12115,100800000.0
2009-07-16 11:20:00,1.12115,1.12115,1.12115,1.12115,48000000.0
2009-07-16 11:21:00,1.12115,1.12135,1.12105,1.12125,96200000.0
2009-07-16 11:22:00,1.12125,1.12125,1.12115,1.12125,72800000.0
2009-07-16 11:23:00,1.1213,1.1217,1.12125,1.1217,124400000.0
2009-07-16 11:24:00,1.1217,1.12225,1.12165,1.12205,122800000.0
2009-07-16 11:25:00,1.1222,1.1222,1.1219,1.1221,224500000.0
2009-07-16 11:26:00,1.1221,1.12215,1.122,1.12205,63800000.0
2009-07-16 11:27:00,1.12205,1.12205,1.122,1.12205,100000000.0
2009-07-16 11:28:00,1.122,1.12225,1.12165,1.12185,154800000.0
2009-07-16 11:29:00,1.1218,1.1221,1.1217,1.12175,217200000.0
2009-07-16 11:30:00,1.12175,1.12205,1.12175,1.12185,99200000.0
2009-07-16 11:31:00,1.12185,1.122,1.1218,1.12185,207600000.0
2009-07-16 11:32:00,1.12185,1.12185,1.12175,1.12175,130700000.0
2009-07-16 11:33:00,1.12175,1.12185,1.1216,1.12165,115600000.0
2009-07-16 11:34:00,1.12165,1.12175,1.12145,1.1216,94000000.0
2009-07-16 11:35:00,1.1217,1.12195,1.1216,1.1217,113600000.0
2009-07-16 11:36:00,1.1217,1.1217,1.1217,1.1217,19200000.0
2009-07-16 11:37:00,1.1217,1.1218,1.1217,1.1217,252400000.0
2009-07-16 11:38:00,1.1217,1.1217,1.12155,1.12165,82000000.0
2009-07-16 11:39:00,1.12165,1.1217,1.12165,1.12165,36800000.0
2009-07-16 11:40:00,1.12165,1.1217,1.12135,1.12145,152800000.0
2009-07-16 11:41:00,1.12145,1.1219,1.12145,1.1218,79600000.0
2009-07-16 11:42:00,1.12175,1.12185,1.1217,1.1217,116000000.0
2009-07-16 11:43:00,1.1217,1.1217,1.12155,1.12155,36000000.0
2009-07-16 11:44:00,1.12155,1.12165,1.12155,1.1216,56000000.0
2009-07-16 11:45:00,1.12155,1.1216,1.12115,1.1214,171400000.0
2009-07-16 11:46:00,1.1214,1.12165,1.12135,1.1214,105400000.0
2009-07-16 11:47:00,1.1214,1.1214,1.1212,1.12125,221200002.0
2009-07-16 11:48:00,1.12125,1.12175,1.12125,1.1214,197200001.0
2009-07-16 11:49:00,1.1214,1.12145,1.1213,1.12145,43200000.0
2009-07-16 11:50:00,1.12145,1.12145,1.1213,1.12135,177400005.0
2009-07-16 11:51:00,1.1213,1.1213,1.1208,1.1209,331000000.0
2009-07-16 11:52:00,1.1209,1.1211,1.12085,1.1211,237600000.0
2009-07-16 11:53:00,1.1211,1.1212,1.12085,1.12115,336500000.0
2009-07-16 11:54:00,1.1211,1.12125,1.1209,1.1211,395399999.0
2009-07-16 11:55:00,1.1212,1.1212,1.12095,1.12105,211399999.0
2009-07-16 11:56:00,1.12105,1.12105,1.1208,1.1208,315400000.0
2009-07-16 11:57:00,1.1208,1.12095,1.1208,1.1209,115000000.0
2009-07-16 11:58:00,1.1209,1.1211,1.1209,1.1209,137400000.0
2009-07-16 11:59:00,1.1209,1.12095,1.1209,1.12095,148200000.0
2009-07-16 12:00:00,1.12095,1.1214,1.12095,1.1213,176200000.0
2009-07-16 12:01:00,1.1213,1.12165,1.1213,1.12155,98400000.0
2009-07-16 12:02:00,1.12155,1.12155,1.1215,1.12155,22400000.0
2009-07-16 12:03:00,1.1216,1.12195,1.1216,1.12185,260200000.0
2009-07-16 12:04:00,1.12185,1.12215,1.12185,1.122,339600002.0
2009-07-16 12:05:00,1.1221,1.1224,1.122,1.12235,111200001.0
2009-07-16 12:06:00,1.12235,1.12235,1.1221,1.12215,102000000.0
2009-07-16 12:07:00,1.1222,1.1222,1.12195,1.12205,253200000.0
2009-07-16 12:08:00,1.12205,1.12205,1.12185,1.12195,155000000.0
2009-07-16 12:09:00,1.12195,1.122,1.12155,1.12155,239800000.0
2009-07-16 12:10:00,1.1216,1.1219,1.1215,1.1219,262800000.0
2009-07-16 12:11:00,1.1219,1.1219,1.12175,1.12175,35200000.0
2009-07-16 12:12:00,1.1217,1.1217,1.1214,1.12145,265599999.0
2009-07-16 12:13:00,1.12155,1.12155,1.1214,1.12145,95600000.0
2009-07-16 12:14:00,1.12145,1.12145,1.12135,1.1214,73800000.0
2009-07-16 12:15:00,1.1214,1.1217,1.12135,1.1216,254600000.0
2009-07-16 12:16:00,1.1216,1.1216,1.12125,1.12125,203400001.0
2009-07-16 12:17:00,1.12125,1.12125,1.12055,1.1207,235000000.0
2009-07-16 12:18:00,1.12065,1.1211,1.12065,1.1211,172600000.0
2009-07-16 12:19:00,1.1211,1.12125,1.12085,1.12125,67200000.0
2009-07-16 12:20:00,1.12135,1.12135,1.1211,1.12115,99300000.0
2009-07-16 12:21:00,1.12105,1.12115,1.12105,1.12115,111600000.0
2009-07-16 12:22:00,1.1212,1.1212,1.1204,1.1204,121400000.0
2009-07-16 12:23:00,1.1205,1.1205,1.1201,1.12045,123400000.0
2009-07-16 12:24:00,1.1204,1.12045,1.1204,1.1204,6600000.0
2009-07-16 12:25:00,1.1204,1.12085,1.1204,1.1208,81999999.0
2009-07-16 12:26:00,1.1208,1.12085,1.12055,1.1207,108600000.0
2009-07-16 12:27:00,1.12075,1.12075,1.1202,1.1204,94800000.0
2009-07-16 12:28:00,1.1204,1.1206,1.12035,1.1204,38400000.0
2009-07-16 12:29:00,1.1204,1.1204,1.1189,1.11995,458300000.0
2009-07-16 12:30:00,1.12005,1.1201,1.119,1.11935,388800000.0
2009-07-16 12:31:00,1.11945,1.1195,1.11925,1.11935,191400000.0
2009-07-16 12:32:00,1.11935,1.11935,1.1187,1.1187,287400000.0
2009-07-16 12:33:00,1.1187,1.11895,1.1182,1.1183,183200000.0
2009-07-16 12:34:00,1.1182,1.11925,1.1182,1.119,242900000.0
2009-07-16 12:35:00,1.119,1.1199,1.11895,1.1192,388000000.0
2009-07-16 12:36:00,1.11925,1.11935,1.1191,1.11935,143200000.0
2009-07-16 12:37:00,1.11935,1.11945,1.1191,1.11945,260799996.0
2009-07-16 12:38:00,1.11925,1.1193,1.11845,1.11855,701400009.0
2009-07-16 12:39:00,1.1185,1.1187,1.1182,1.11835,773800007.0
2009-07-16 12:40:00,1.11835,1.11835,1.1177,1.118,416800000.0
2009-07-16 12:41:00,1.118,1.11865,1.11765,1.11815,320000000.0
2009-07-16 12:42:00,1.11825,1.11845,1.11765,1.1182,339400001.0
2009-07-16 12:43:00,1.11835,1.1187,1.11805,1.1186,145000000.0
2009-07-16 12:44:00,1.1186,1.1186,1.1174,1.1182,174600000.0
2009-07-16 12:45:00,1.1182,1.1182,1.1176,1.1176,362000000.0
2009-07-16 12:46:00,1.1177,1.1181,1.11755,1.11785,332600000.0
2009-07-16 12:47:00,1.1178,1.11855,1.1178,1.1182,303600000.0
2009-07-16 12:48:00,1.1182,1.1186,1.1182,1.1184,311400000.0
2009-07-16 12:49:00,1.1184,1.11885,1.1183,1.11885,155200000.0
2009-07-16 12:50:00,1.11875,1.1189,1.1186,1.1189,530600000.0
2009-07-16 12:51:00,1.1189,1.1191,1.11835,1.11865,188600000.0
2009-07-16 12:52:00,1.11865,1.11865,1.11785,1.11865,265099999.0
2009-07-16 12:53:00,1.1186,1.1187,1.11815,1.1184,142000001.0
2009-07-16 12:54:00,1.1184,1.119,1.11835,1.1188,96000000.0
2009-07-16 12:55:00,1.1188,1.1188,1.1184,1.11865,171400000.0
2009-07-16 12:56:00,1.1186,1.1186,1.11805,1.11845,358799999.0
2009-07-16 12:57:00,1.11845,1.119,1.1184,1.11865,215000000.0
2009-07-16 12:58:00,1.11865,1.1191,1.11855,1.119,245600000.0
2009-07-16 12:59:00,1.11895,1.11895,1.11855,1.1186,115200000.0
2009-07-16 13:00:00,1.1186,1.1192,1.1186,1.1192,248200001.0
2009-07-16 13:01:00,1.1192,1.11925,1.11875,1.1192,298400000.0
2009-07-16 13:02:00,1.1192,1.1192,1.11835,1.1184,342000000.0
2009-07-16 13:03:00,1.1184,1.1184,1.11805,1.1183,124400000.0
2009-07-16 13:04:00,1.1183,1.1186,1.1183,1.1186,322400000.0
2009-07-16 13:05:00,1.1186,1.11875,1.1185,1.11875,191000000.0
2009-07-16 13:06:00,1.11865,1.119,1.1186,1.1186,55600000.0
2009-07-16 13:07:00,1.1186,1.1189,1.1183,1.11885,127000000.0
2009-07-16 13:08:00,1.1188,1.11915,1.1188,1.11905,310800003.0
2009-07-16 13:09:00,1.11895,1.11925,1.11895,1.1191,97800000.0
2009-07-16 13:10:00,1.1192,1.11965,1.1192,1.11935,98200000.0
2009-07-16 13:11:00,1.11935,1.11935,1.1187,1.11895,221400000.0
2009-07-16 13:12:00,1.1191,1.11925,1.11865,1.11925,254999998.0
2009-07-16 13:13:00,1.11925,1.1194,1.1192,1.1193,97000000.0
2009-07-16 13:14:00,1.1193,1.11965,1.11905,1.1193,235000000.0
2009-07-16 13:15:00,1.1193,1.1194,1.1188,1.11895,406999999.0
2009-07-16 13:16:00,1.11895,1.1193,1.11885,1.1192,324800001.0
2009-07-16 13:17:00,1.1191,1.1191,1.1181,1.11825,262900000.0
2009-07-16 13:18:00,1.11825,1.11895,1.11805,1.1189,253700000.0
2009-07-16 13:19:00,1.1191,1.11955,1.1189,1.1192,197000000.0
2009-07-16 13:20:00,1.1192,1.11935,1.1192,1.11925,180600000.0
2009-07-16 13:21:00,1.1193,1.11945,1.1192,1.1192,186600000.0
2009-07-16 13:22:00,1.11915,1.1193,1.11915,1.11925,112000000.0
2009-07-16 13:23:00,1.11925,1.11965,1.1191,1.11925,204200000.0
2009-07-16 13:24:00,1.11925,1.11925,1.119,1.11915,194200000.0
2009-07-16 13:25:00,1.11915,1.11915,1.1188,1.119,390200001.0
2009-07-16 13:26:00,1.119,1.11945,1.119,1.11915,279200000.0
2009-07-16 13:27:00,1.11915,1.11925,1.119,1.119,161200000.0
2009-07-16 13:28:00,1.11885,1.11885,1.11755,1.11775,266200001.0
2009-07-16 13:29:00,1.1178,1.11815,1.1174,1.11765,195000000.0
2009-07-16 13:30:00,1.11785,1.1183,1.11765,1.11815,389500000.0
2009-07-16 13:31:00,1.11815,1.1187,1.1177,1.1183,318800000.0
2009-07-16 13:32:00,1.1183,1.11875,1.1183,1.1187,62400000.0
2009-07-16 13:33:00,1.1186,1.11885,1.1184,1.11865,100600000.0
2009-07-16 13:34:00,1.1186,1.11865,1.11835,1.11865,89600000.0
2009-07-16 13:35:00,1.11855,1.1188,1.11835,1.11845,147400000.0
2009-07-16 13:36:00,1.11845,1.11865,1.11795,1.1181,178800000.0
2009-07-16 13:37:00,1.1181,1.1183,1.1176,1.1177,296400002.0
2009-07-16 13:38:00,1.11775,1.1178,1.11745,1.11775,278000002.0
2009-07-16 13:39:00,1.11785,1.11835,1.11765,1.11785,354900000.0
2009-07-16 13:40:00,1.11795,1.1182,1.1175,1.11775,406000004.0
2009-07-16 13:41:00,1.1177,1.1182,1.1177,1.1182,274400001.0
2009-07-16 13:42:00,1.11825,1.11835,1.1179,1.1182,264999999.0
2009-07-16 13:43:00,1.11815,1.11855,1.11755,1.1184,639199997.0
2009-07-16 13:44:00,1.1184,1.11875,1.11835,1.11865,117400000.0
2009-07-16 13:45:00,1.1186,1.11875,1.11845,1.1185,103000000.0
2009-07-16 13:46:00,1.11865,1.11865,1.118,1.11805,345000001.0
2009-07-16 13:47:00,1.11805,1.11805,1.11765,1.11775,399200001.0
2009-07-16 13:48:00,1.11775,1.11785,1.11765,1.11775,222600001.0
2009-07-16 13:49:00,1.11775,1.11785,1.11765,1.11785,287799999.0
2009-07-16 13:50:00,1.1179,1.1184,1.1179,1.11815,111600000.0
2009-07-16 13:51:00,1.11815,1.1182,1.1177,1.11815,366000000.0
2009-07-16 13:52:00,1.1182,1.1182,1.11775,1.1182,253999999.0
2009-07-16 13:53:00,1.1182,1.11825,1.1181,1.11825,73800000.0
2009-07-16 13:54:00,1.11825,1.1183,1.118,1.11805,424999998.0
2009-07-16 13:55:00,1.11805,1.11805,1.11805,1.11805,19400000.0
2009-07-16 13:56:00,1.11805,1.11805,1.11765,1.11765,302400000.0
2009-07-16 13:57:00,1.1176,1.1176,1.1176,1.1176,76800000.0
2009-07-16 13:58:00,1.11765,1.11775,1.11715,1.11765,212900000.0
2009-07-16 13:59:00,1.1177,1.11835,1.1173,1.11835,320900001.0
2009-07-16 14:00:00,1.11835,1.1184,1.1181,1.1182,467800003.0
2009-07-16 14:01:00,1.11815,1.1185,1.118,1.118,332500001.0
2009-07-16 14:02:00,1.11795,1.1185,1.11795,1.1183,433800001.0
2009-07-16 14:03:00,1.1183,1.11835,1.1182,1.1183,198000000.0
2009-07-16 14:04:00,1.11835,1.1184,1.11795,1.118,269399999.0
2009-07-16 14:05:00,1.11805,1.11835,1.118,1.1182,185200000.0
2009-07-16 14:06:00,1.1183,1.1186,1.1183,1.1186,332800001.0
2009-07-16 14:07:00,1.11855,1.1186,1.11805,1.11805,305399996.0
2009-07-16 14:08:00,1.11805,1.11855,1.11805,1.11835,203199999.0
2009-07-16 14:09:00,1.11835,1.11835,1.118,1.118,647600006.0
2009-07-16 14:10:00,1.118,1.11825,1.11795,1.1181,654199998.0
2009-07-16 14:11:00,1.118,1.11805,1.11755,1.11765,371399995.0
2009-07-16 14:12:00,1.11765,1.11765,1.1174,1.1174,98600000.0
2009-07-16 14:13:00,1.1174,1.1174,1.11605,1.1161,726700003.0
2009-07-16 14:14:00,1.11615,1.1171,1.1161,1.1171,899600001.0
2009-07-16 14:15:00,1.11705,1.11705,1.11625,1.1164,870100002.0
2009-07-16 14:16:00,1.1164,1.11685,1.1163,1.11685,445200005.0
2009-07-16 14:17:00,1.11685,1.1169,1.11665,1.11675,325600000.0
2009-07-16 14:18:00,1.1168,1.1171,1.11635,1.1164,767400005.0
2009-07-16 14:19:00,1.11655,1.1169,1.11645,1.1169,354200002.0
2009-07-16 14:20:00,1.117,1.1174,1.1168,1.1174,300700000.0
2009-07-16 14:21:00,1.1174,1.1182,1.1174,1.1182,244400000.0
2009-07-16 14:22:00,1.11815,1.11815,1.1174,1.11745,374500000.0
2009-07-16 14:23:00,1.1175,1.11755,1.1173,1.1175,244600001.0
2009-07-16 14:24:00,1.1175,1.1175,1.1168,1.11695,205900000.0
2009-07-16 14:25:00,1.11695,1.117,1.1166,1.1166,345799996.0
2009-07-16 14:26:00,1.1166,1.1166,1.11525,1.1156,420400002.0
2009-07-16 14:27:00,1.1156,1.116,1.1156,1.1159,313599999.0
2009-07-16 14:28:00,1.1159,1.11595,1.1152,1.11525,260800001.0
2009-07-16 14:29:00,1.11525,1.1156,1.11465,1.11485,312899999.0
2009-07-16 14:30:00,1.1144,1.1144,1.1124,1.1132,360300000.0
2009-07-16 14:31:00,1.11265,1.11365,1.1125,1.11365,514000000.0
2009-07-16 14:32:00,1.11355,1.1141,1.11315,1.1135,548399999.0
2009-07-16 14:33:00,1.1135,1.1145,1.1135,1.1142,496000000.0
2009-07-16 14:34:00,1.11415,1.1146,1.1139,1.11455,582599999.0
2009-07-16 14:35:00,1.1146,1.11465,1.11365,1.1137,449100001.0
2009-07-16 14:36:00,1.1137,1.1147,1.1135,1.1145,775699996.0
2009-07-16 14:37:00,1.1145,1.11565,1.1142,1.11565,535700001.0
2009-07-16 14:38:00,1.1156,1.11575,1.1142,1.11435,497099999.0
2009-07-16 14:39:00,1.11435,1.1147,1.11385,1.1145,319600000.0
2009-07-16 14:40:00,1.1145,1.115,1.1144,1.115,304799999.0
2009-07-16 14:41:00,1.115,1.1154,1.1146,1.1153,643399997.0
2009-07-16 14:42:00,1.1153,1.1155,1.1151,1.1155,326100001.0
2009-07-16 14:43:00,1.1155,1.1159,1.1155,1.11575,436000000.0
2009-07-16 14:44:00,1.1157,1.117,1.1157,1.11655,450800000.0
2009-07-16 14:45:00,1.11645,1.11665,1.11565,1.1161,379999999.0
2009-07-16 14:46:00,1.1161,1.1168,1.1161,1.1167,340800002.0
2009-07-16 14:47:00,1.11675,1.1168,1.11595,1.11625,643600002.0
2009-07-16 14:48:00,1.1166,1.1173,1.11645,1.11675,786400000.0
2009-07-16 14:49:00,1.1171,1.1172,1.11665,1.1169,561799999.0
2009-07-16 14:50:00,1.1169,1.1169,1.11605,1.11615,832899995.0
2009-07-16 14:51:00,1.11615,1.1163,1.1159,1.11615,895999999.0
2009-07-16 14:52:00,1.1162,1.11625,1.11595,1.11605,577199996.0
2009-07-16 14:53:00,1.11605,1.1161,1.11555,1.11565,268500002.0
2009-07-16 14:54:00,1.11565,1.1157,1.1147,1.1153,482000003.0
2009-07-16 14:55:00,1.1153,1.1163,1.1153,1.1161,245599999.0
2009-07-16 14:56:00,1.1161,1.11635,1.1157,1.1163,328200000.0
2009-07-16 14:57:00,1.1163,1.11655,1.11625,1.11625,268799999.0
2009-07-16 14:58:00,1.11625,1.1165,1.11595,1.1165,177800000.0
2009-07-16 14:59:00,1.1165,1.1166,1.116,1.116,320199999.0
2009-07-16 15:00:00,1.11595,1.1169,1.11565,1.11655,257000000.0
2009-07-16 15:01:00,1.1165,1.11655,1.11585,1.11585,204200001.0
2009-07-16 15:02:00,1.11585,1.11595,1.11505,1.11565,496400008.0
2009-07-16 15:03:00,1.11575,1.11655,1.11555,1.1159,333400000.0
2009-07-16 15:04:00,1.1159,1.1165,1.11585,1.1165,221000000.0
2009-07-16 15:05:00,1.11655,1.11695,1.11625,1.11675,126000000.0
2009-07-16 15:06:00,1.11675,1.11755,1.11675,1.1172,244799999.0
2009-07-16 15:07:00,1.1172,1.1172,1.1165,1.11675,330600000.0
2009-07-16 15:08:00,1.11675,1.11705,1.11655,1.1166,244400001.0
2009-07-16 15:09:00,1.1166,1.11725,1.1166,1.11705,138200000.0
2009-07-16 15:10:00,1.117,1.117,1.11665,1.1169,912199996.0
2009-07-16 15:11:00,1.1169,1.11725,1.11685,1.11715,348199999.0
2009-07-16 15:12:00,1.1169,1.11705,1.11665,1.11685,480300005.0
2009-07-16 15:13:00,1.11685,1.11695,1.11675,1.11695,164000000.0
2009-07-16 15:14:00,1.11695,1.11725,1.11685,1.1172,200200000.0
2009-07-16 15:15:00,1.1171,1.1174,1.11685,1.1171,236499999.0
2009-07-16 15:16:00,1.11705,1.1186,1.1169,1.1186,834700005.0
2009-07-16 15:17:00,1.1185,1.11945,1.11845,1.11895,752199999.0
2009-07-16 15:18:00,1.11895,1.1192,1.11875,1.11875,328000001.0
2009-07-16 15:19:00,1.11875,1.11885,1.11835,1.1188,233400000.0
2009-07-16 15:20:00,1.1188,1.11925,1.1186,1.1191,199700001.0
2009-07-16 15:21:00,1.1191,1.1192,1.1189,1.1192,298799995.0
2009-07-16 15:22:00,1.1192,1.1192,1.1187,1.1187,511299997.0
2009-07-16 15:23:00,1.1187,1.11895,1.1187,1.1189,309000001.0
2009-07-16 15:24:00,1.1189,1.1192,1.1187,1.1191,507800003.0
2009-07-16 15:25:00,1.1191,1.11925,1.11885,1.1189,231400000.0
2009-07-16 15:26:00,1.1189,1.11895,1.11825,1.11845,245300001.0
2009-07-16 15:27:00,1.11855,1.1187,1.1181,1.1182,175600000.0
2009-07-16 15:28:00,1.1182,1.1182,1.1177,1.1178,341599998.0
2009-07-16 15:29:00,1.11785,1.11835,1.1178,1.11785,261600000.0
2009-07-16 15:30:00,1.1178,1.1188,1.1177,1.1187,459400000.0
2009-07-16 15:31:00,1.1186,1.11895,1.1186,1.11885,387800000.0
2009-07-16 15:32:00,1.11885,1.11885,1.11835,1.1188,234900000.0
2009-07-16 15:33:00,1.1189,1.1189,1.1181,1.11835,277200000.0
2009-07-16 15:34:00,1.1183,1.11835,1.118,1.11805,616900000.0
2009-07-16 15:35:00,1.1181,1.1187,1.1179,1.11835,456300000.0
2009-07-16 15:36:00,1.11855,1.1186,1.1182,1.11825,630199998.0
2009-07-16 15:37:00,1.1182,1.1184,1.1177,1.1177,482700003.0
2009-07-16 15:38:00,1.1178,1.1181,1.11775,1.1179,429800000.0
2009-07-16 15:39:00,1.11795,1.1181,1.1176,1.11765,590200000.0
2009-07-16 15:40:00,1.1177,1.1177,1.1168,1.1168,583550001.0
2009-07-16 15:41:00,1.1168,1.1168,1.1162,1.1168,288320000.0
2009-07-16 15:42:00,1.1168,1.11715,1.11665,1.1169,452200000.0
2009-07-16 15:43:00,1.1169,1.11735,1.1168,1.11725,223200000.0
2009-07-16 15:44:00,1.11735,1.11735,1.1166,1.11685,289400000.0
2009-07-16 15:45:00,1.1171,1.1171,1.1167,1.1168,220800000.0
2009-07-16 15:46:00,1.11675,1.1173,1.1167,1.1172,259500000.0
2009-07-16 15:47:00,1.11755,1.1183,1.11755,1.1182,366399999.0
2009-07-16 15:48:00,1.1182,1.1183,1.1175,1.1178,511200001.0
2009-07-16 15:49:00,1.1179,1.1183,1.11765,1.1177,277600000.0
2009-07-16 15:50:00,1.1177,1.11815,1.11755,1.1177,601800001.0
2009-07-16 15:51:00,1.1177,1.1182,1.1173,1.1177,281400000.0
2009-07-16 15:52:00,1.1177,1.11775,1.1168,1.11705,473400001.0
2009-07-16 15:53:00,1.1171,1.11715,1.1164,1.11645,445600000.0
2009-07-16 15:54:00,1.1164,1.1173,1.11635,1.1168,519500000.0
2009-07-16 15:55:00,1.1168,1.1174,1.1166,1.11735,391000000.0
2009-07-16 15:56:00,1.11735,1.1176,1.11695,1.11695,318199998.0
2009-07-16 15:57:00,1.117,1.1176,1.117,1.1172,480600003.0
2009-07-16 15:58:00,1.1172,1.1172,1.11665,1.11675,288600000.0
2009-07-16 15:59:00,1.11675,1.11705,1.11645,1.11705,287400000.0
2009-07-16 16:00:00,1.1166,1.118,1.11655,1.1179,241900000.0
2009-07-16 16:01:00,1.118,1.1188,1.1178,1.1187,311200000.0
2009-07-16 16:02:00,1.1187,1.119,1.1184,1.1189,434199999.0
2009-07-16 16:03:00,1.11885,1.1191,1.1185,1.11895,328000000.0
2009-07-16 16:04:00,1.11895,1.119,1.11845,1.1188,202400000.0
2009-07-16 16:05:00,1.11885,1.1194,1.1188,1.1193,342800000.0
2009-07-16 16:06:00,1.1191,1.1204,1.11895,1.11985,509000000.0
2009-07-16 16:07:00,1.1199,1.1201,1.1195,1.11955,601400001.0
2009-07-16 16:08:00,1.1196,1.12025,1.1195,1.1202,401199998.0
2009-07-16 16:09:00,1.1202,1.1202,1.11965,1.11985,485800001.0
2009-07-16 16:10:00,1.1198,1.1201,1.11955,1.12,421800000.0
2009-07-16 16:11:00,1.11995,1.11995,1.11915,1.1196,422000002.0
2009-07-16 16:12:00,1.11965,1.1197,1.1192,1.11935,283600000.0
2009-07-16 16:13:00,1.11925,1.1204,1.11915,1.1204,448800000.0
2009-07-16 16:14:00,1.1204,1.12045,1.11915,1.11915,612300000.0
2009-07-16 16:15:00,1.1192,1.1198,1.11915,1.11955,648199996.0
2009-07-16 16:16:00,1.1196,1.11985,1.1193,1.11935,360199999.0
2009-07-16 16:17:00,1.11935,1.11975,1.11915,1.11945,258599999.0
2009-07-16 16:18:00,1.1195,1.11955,1.11925,1.1194,429799999.0
2009-07-16 16:19:00,1.1194,1.11985,1.11935,1.1196,476000000.0
2009-07-16 16:20:00,1.1196,1.1203,1.1196,1.11975,745799994.0
2009-07-16 16:21:00,1.11955,1.12025,1.11935,1.1199,638400002.0
2009-07-16 16:22:00,1.1199,1.12,1.11955,1.1198,290999998.0
2009-07-16 16:23:00,1.1199,1.1199,1.119,1.1195,531000002.0
2009-07-16 16:24:00,1.11955,1.12015,1.1193,1.12015,237600001.0
2009-07-16 16:25:00,1.1199,1.12015,1.1195,1.12,290000000.0
2009-07-16 16:26:00,1.12,1.12,1.11935,1.11935,678000000.0
2009-07-16 16:27:00,1.11935,1.11935,1.11875,1.11895,570800000.0
2009-07-16 16:28:00,1.1191,1.1193,1.1187,1.11895,443400001.0
2009-07-16 16:29:00,1.11905,1.1193,1.1189,1.1189,263400000.0
2009-07-16 16:30:00,1.11895,1.11905,1.1184,1.1187,515100000.0
2009-07-16 16:31:00,1.1187,1.119,1.11855,1.1189,556799997.0
2009-07-16 16:32:00,1.1189,1.1193,1.1187,1.1193,491999996.0
2009-07-16 16:33:00,1.1193,1.11935,1.11905,1.1191,430199994.0
2009-07-16 16:34:00,1.1191,1.11955,1.1191,1.1192,838999999.0
2009-07-16 16:35:00,1.1192,1.11925,1.11885,1.11905,756000006.0
2009-07-16 16:36:00,1.11905,1.1192,1.11885,1.11915,567599997.0
2009-07-16 16:37:00,1.1191,1.1194,1.1191,1.1191,555599998.0
2009-07-16 16:38:00,1.1191,1.1193,1.11905,1.1192,449800001.0
2009-07-16 16:39:00,1.11925,1.1201,1.11925,1.11985,568800001.0
2009-07-16 16:40:00,1.1199,1.12,1.11965,1.1199,616400001.0
2009-07-16 16:41:00,1.1199,1.11995,1.11955,1.11985,637999999.0
2009-07-16 16:42:00,1.1198,1.12025,1.1196,1.12025,587999998.0
2009-07-16 16:43:00,1.12025,1.12045,1.11975,1.12035,274599999.0
2009-07-16 16:44:00,1.12045,1.12045,1.1202,1.12045,269800000.0
2009-07-16 16:45:00,1.12045,1.1205,1.1202,1.1202,583100001.0
2009-07-16 16:46:00,1.1202,1.12035,1.11985,1.11985,296400001.0
2009-07-16 16:47:00,1.11995,1.12035,1.11985,1.11985,284900000.0
2009-07-16 16:48:00,1.11995,1.12025,1.1199,1.1201,494000000.0
2009-07-16 16:49:00,1.1201,1.1202,1.11965,1.11965,281400001.0
2009-07-16 16:50:00,1.1197,1.1197,1.11935,1.1196,284600000.0
2009-07-16 16:51:00,1.1196,1.12,1.11935,1.11935,345800000.0
2009-07-16 16:52:00,1.1194,1.1199,1.1194,1.1199,208000000.0
2009-07-16 16:53:00,1.1199,1.1199,1.1192,1.11935,333600000.0
2009-07-16 16:54:00,1.11925,1.11935,1.1188,1.11885,655600005.0
2009-07-16 16:55:00,1.11895,1.1193,1.1183,1.1184,522600000.0
2009-07-16 16:56:00,1.1184,1.1191,1.1183,1.1191,479200000.0
2009-07-16 16:57:00,1.1191,1.11915,1.11845,1.11855,401399999.0
2009-07-16 16:58:00,1.1186,1.1189,1.1184,1.1187,293200000.0
2009-07-16 16:59:00,1.1187,1.1188,1.1174,1.11755,364910000.0
2009-07-16 17:00:00,1.1176,1.11795,1.1174,1.1178,438400000.0
2009-07-16 17:01:00,1.1179,1.1181,1.1174,1.1174,386600000.0
2009-07-16 17:02:00,1.1174,1.1177,1.11715,1.11715,295809998.0
2009-07-16 17:03:00,1.11715,1.1174,1.1171,1.11715,271800000.0
2009-07-16 17:04:00,1.11725,1.11745,1.117,1.1173,247200000.0
2009-07-16 17:05:00,1.1173,1.1173,1.11675,1.11675,261200000.0
2009-07-16 17:06:00,1.1168,1.11705,1.1164,1.1166,513200000.0
2009-07-16 17:07:00,1.1166,1.1169,1.1166,1.1168,268800000.0
2009-07-16 17:08:00,1.1168,1.1169,1.11665,1.11675,259800000.0
2009-07-16 17:09:00,1.11675,1.1171,1.1165,1.11705,321000000.0
2009-07-16 17:10:00,1.11705,1.1173,1.11665,1.1172,327700000.0
2009-07-16 17:11:00,1.1172,1.1178,1.1172,1.11775,405400000.0
2009-07-16 17:12:00,1.1178,1.118,1.11745,1.1179,402400000.0
2009-07-16 17:13:00,1.1179,1.11795,1.11755,1.1177,617200001.0
2009-07-16 17:14:00,1.1177,1.11795,1.1176,1.1178,423799999.0
2009-07-16 17:15:00,1.1178,1.1179,1.11765,1.1179,435200000.0
2009-07-16 17:16:00,1.1179,1.1179,1.1176,1.1178,378800002.0
2009-07-16 17:17:00,1.1178,1.11795,1.1178,1.1179,281800000.0
2009-07-16 17:18:00,1.11815,1.11865,1.11805,1.11865,169600000.0
2009-07-16 17:19:00,1.1186,1.1186,1.1178,1.118,394800000.0
2009-07-16 17:20:00,1.118,1.11825,1.11755,1.1177,287000000.0
2009-07-16 17:21:00,1.1177,1.11785,1.11755,1.11785,289799995.0
2009-07-16 17:22:00,1.11785,1.11815,1.1176,1.11795,214800000.0
2009-07-16 17:23:00,1.11795,1.1182,1.1178,1.1178,99600000.0
2009-07-16 17:24:00,1.11775,1.11825,1.11755,1.11805,562200000.0
2009-07-16 17:25:00,1.1181,1.11825,1.1181,1.11815,533799993.0
2009-07-16 17:26:00,1.11815,1.11855,1.1179,1.11855,250000000.0
2009-07-16 17:27:00,1.11855,1.1188,1.1181,1.11835,182800000.0
2009-07-16 17:28:00,1.11835,1.11855,1.11805,1.11845,283600000.0
2009-07-16 17:29:00,1.11845,1.11885,1.11785,1.11875,482400000.0
2009-07-16 17:30:00,1.1188,1.11915,1.11845,1.1191,318600000.0
2009-07-16 17:31:00,1.1191,1.1193,1.1191,1.1192,459200000.0
2009-07-16 17:32:00,1.11915,1.1193,1.1191,1.1192,130800000.0
2009-07-16 17:33:00,1.1192,1.11935,1.11885,1.1193,635800000.0
2009-07-16 17:34:00,1.11935,1.11935,1.11915,1.1193,614700000.0
2009-07-16 17:35:00,1.1193,1.1197,1.11925,1.1196,458900000.0
2009-07-16 17:36:00,1.1196,1.1197,1.11925,1.1193,393600001.0
2009-07-16 17:37:00,1.1192,1.1194,1.11915,1.11915,613400001.0
2009-07-16 17:38:00,1.11915,1.1192,1.1187,1.1187,312800001.0
2009-07-16 17:39:00,1.11865,1.11865,1.11785,1.11785,537000008.0
2009-07-16 17:40:00,1.11785,1.11805,1.11785,1.11785,202800000.0
2009-07-16 17:41:00,1.1179,1.118,1.1175,1.11765,328000001.0
2009-07-16 17:42:00,1.11765,1.11775,1.1173,1.11735,180800000.0
2009-07-16 17:43:00,1.11745,1.11805,1.11745,1.11805,243799999.0
2009-07-16 17:44:00,1.1181,1.11865,1.1181,1.1183,212999999.0
2009-07-16 17:45:00,1.1183,1.1187,1.1182,1.1186,200400000.0
2009-07-16 17:46:00,1.1183,1.1183,1.11755,1.1179,218200000.0
2009-07-16 17:47:00,1.1179,1.1186,1.1179,1.1182,204199999.0
2009-07-16 17:48:00,1.1181,1.11855,1.1181,1.11815,212400000.0
2009-07-16 17:49:00,1.1184,1.1185,1.1182,1.11825,247199999.0
2009-07-16 17:50:00,1.1183,1.11835,1.1181,1.1181,322600001.0
2009-07-16 17:51:00,1.11805,1.1183,1.1177,1.11815,307399999.0
2009-07-16 17:52:00,1.11815,1.11845,1.1181,1.11845,128400000.0
2009-07-16 17:53:00,1.11845,1.11855,1.1182,1.11855,153400000.0
2009-07-16 17:54:00,1.11855,1.11885,1.11855,1.11885,211200000.0
2009-07-16 17:55:00,1.11875,1.11885,1.1186,1.11865,171200000.0
2009-07-16 17:56:00,1.11855,1.11865,1.1181,1.11855,437599999.0
2009-07-16 17:57:00,1.11855,1.11875,1.1177,1.1178,255399999.0
2009-07-16 17:58:00,1.1178,1.1179,1.1167,1.11695,306199999.0
2009-07-16 17:59:00,1.11695,1.1173,1.1166,1.1173,284000001.0
2009-07-16 18:00:00,1.1173,1.1173,1.11705,1.1173,277600000.0
2009-07-16 18:01:00,1.1173,1.1173,1.1168,1.1168,245600000.0
2009-07-16 18:02:00,1.1169,1.11715,1.11675,1.1171,459399999.0
2009-07-16 18:03:00,1.1171,1.11775,1.1171,1.11765,164800000.0
2009-07-16 18:04:00,1.1176,1.1176,1.11735,1.11755,379199998.0
2009-07-16 18:05:00,1.1175,1.1181,1.1175,1.1177,253800001.0
2009-07-16 18:06:00,1.1177,1.11805,1.1176,1.1178,257199998.0
2009-07-16 18:07:00,1.1179,1.1182,1.1174,1.1182,138000000.0
2009-07-16 18:08:00,1.1182,1.1182,1.11755,1.11775,102800000.0
2009-07-16 18:09:00,1.11785,1.11815,1.11735,1.11745,242799999.0
2009-07-16 18:10:00,1.11745,1.1179,1.1174,1.1177,321600004.0
2009-07-16 18:11:00,1.11765,1.1182,1.11745,1.11815,532400000.0
2009-07-16 18:12:00,1.11815,1.11825,1.1181,1.1181,333000000.0
2009-07-16 18:13:00,1.11815,1.11835,1.11815,1.11825,138400000.0
2009-07-16 18:14:00,1.11825,1.1183,1.1182,1.1183,342200000.0
2009-07-16 18:15:00,1.1183,1.11835,1.1182,1.11825,250799999.0
2009-07-16 18:16:00,1.11825,1.1187,1.11825,1.1186,328800001.0
2009-07-16 18:17:00,1.1186,1.1187,1.1186,1.1186,444800000.0
2009-07-16 18:18:00,1.1186,1.1187,1.1186,1.1187,170000000.0
2009-07-16 18:19:00,1.1187,1.1187,1.1185,1.1186,173900000.0
2009-07-16 18:20:00,1.1186,1.1187,1.11855,1.1186,123300000.0
2009-07-16 18:21:00,1.1186,1.1187,1.1185,1.1185,174700000.0
2009-07-16 18:22:00,1.11845,1.1185,1.11845,1.1185,150400000.0
2009-07-16 18:23:00,1.1185,1.1185,1.1181,1.11825,289400000.0
2009-07-16 18:24:00,1.11835,1.1185,1.1181,1.11825,241000001.0
2009-07-16 18:25:00,1.1182,1.1184,1.11805,1.1182,291100000.0
2009-07-16 18:26:00,1.1182,1.11845,1.11805,1.11845,201200000.0
2009-07-16 18:27:00,1.11835,1.1184,1.118,1.1184,422199999.0
2009-07-16 18:28:00,1.1184,1.1185,1.1179,1.1181,294400001.0
2009-07-16 18:29:00,1.11815,1.11825,1.118,1.118,230199999.0
2009-07-16 18:30:00,1.118,1.1185,1.118,1.11835,238000000.0
2009-07-16 18:31:00,1.11845,1.11845,1.11835,1.11835,103200000.0
2009-07-16 18:32:00,1.11835,1.1184,1.11805,1.1181,471200001.0
2009-07-16 18:33:00,1.11815,1.11835,1.1176,1.1178,502199996.0
2009-07-16 18:34:00,1.1178,1.11805,1.11765,1.11785,399999999.0
2009-07-16 18:35:00,1.11785,1.11815,1.1177,1.11795,475999998.0
2009-07-16 18:36:00,1.11795,1.118,1.11755,1.11775,342600002.0
2009-07-16 18:37:00,1.11775,1.1184,1.11775,1.118,246199999.0
2009-07-16 18:38:00,1.118,1.11845,1.118,1.11815,209200000.0
2009-07-16 18:39:00,1.11815,1.11865,1.11795,1.11835,337000000.0
2009-07-16 18:40:00,1.11835,1.11845,1.1181,1.1181,189200000.0
2009-07-16 18:41:00,1.1181,1.1182,1.1181,1.1182,80600000.0
2009-07-16 18:42:00,1.1182,1.11825,1.11795,1.1181,130400000.0
2009-07-16 18:43:00,1.1181,1.1182,1.1176,1.1181,246500001.0
2009-07-16 18:44:00,1.1181,1.11815,1.118,1.11815,68200000.0
2009-07-16 18:45:00,1.118,1.1181,1.118,1.1181,73200000.0
2009-07-16 18:46:00,1.118,1.1181,1.118,1.11805,137400000.0
2009-07-16 18:47:00,1.11805,1.1181,1.118,1.118,26600000.0
2009-07-16 18:48:00,1.1181,1.1184,1.1179,1.1184,137600000.0
2009-07-16 18:49:00,1.1184,1.1184,1.11795,1.1181,90700000.0
2009-07-16 18:50:00,1.1181,1.11855,1.1181,1.11855,99000000.0
2009-07-16 18:51:00,1.11855,1.11855,1.118,1.11815,444800001.0
2009-07-16 18:52:00,1.11815,1.11845,1.118,1.11815,111200001.0
2009-07-16 18:53:00,1.11825,1.11835,1.11805,1.1181,141400000.0
2009-07-16 18:54:00,1.1181,1.1184,1.11805,1.1182,165800000.0
2009-07-16 18:55:00,1.1182,1.1187,1.1182,1.11865,121800000.0
2009-07-16 18:56:00,1.11865,1.1187,1.11865,1.11865,113400000.0
2009-07-16 18:57:00,1.11865,1.11865,1.11815,1.11865,119200000.0
2009-07-16 18:58:00,1.11865,1.11875,1.11845,1.11865,166600000.0
2009-07-16 18:59:00,1.11865,1.11875,1.11855,1.1187,283200001.0
2009-07-16 19:00:00,1.11845,1.1189,1.1184,1.1189,152600000.0
2009-07-16 19:01:00,1.1189,1.1189,1.11865,1.1187,135800000.0
2009-07-16 19:02:00,1.1187,1.1187,1.1184,1.11855,128000000.0
2009-07-16 19:03:00,1.11855,1.1187,1.1185,1.11865,176200000.0
2009-07-16 19:04:00,1.1186,1.11875,1.1186,1.11865,182400000.0
2009-07-16 19:05:00,1.1187,1.1189,1.11865,1.1188,202800000.0
2009-07-16 19:06:00,1.1188,1.1191,1.1187,1.11905,284000000.0
2009-07-16 19:07:00,1.1189,1.1192,1.1189,1.1191,140800000.0
2009-07-16 19:08:00,1.1191,1.1192,1.11895,1.1191,121200001.0
2009-07-16 19:09:00,1.1191,1.1194,1.1189,1.1193,140000000.0
2009-07-16 19:10:00,1.1193,1.11945,1.1192,1.1193,334400000.0
2009-07-16 19:11:00,1.1193,1.1195,1.11925,1.11935,346600000.0
2009-07-16 19:12:00,1.11935,1.1194,1.11915,1.1194,174000000.0
2009-07-16 19:13:00,1.1194,1.1194,1.1192,1.1194,246000000.0
2009-07-16 19:14:00,1.1193,1.1194,1.11915,1.11915,222400000.0
2009-07-16 19:15:00,1.11915,1.11955,1.11915,1.11945,596200001.0
2009-07-16 19:16:00,1.11955,1.1196,1.1194,1.1194,787600000.0
2009-07-16 19:17:00,1.1194,1.1194,1.1194,1.1194,667400000.0
2009-07-16 19:18:00,1.1194,1.1195,1.1193,1.1193,192800000.0
2009-07-16 19:19:00,1.1193,1.1194,1.1193,1.11935,239400000.0
2009-07-16 19:20:00,1.1193,1.11945,1.11925,1.11935,517600003.0
2009-07-16 19:21:00,1.1194,1.11945,1.11925,1.11945,277600001.0
2009-07-16 19:22:00,1.11945,1.11955,1.1194,1.1195,48800000.0
2009-07-16 19:23:00,1.1195,1.1196,1.11945,1.11955,222800005.0
2009-07-16 19:24:00,1.11955,1.11965,1.1195,1.1196,227100000.0
2009-07-16 19:25:00,1.1196,1.11965,1.11945,1.1196,222200003.0
2009-07-16 19:26:00,1.1196,1.1196,1.1196,1.1196,41000000.0
2009-07-16 19:27:00,1.1196,1.11975,1.1196,1.1196,94600000.0
2009-07-16 19:28:00,1.1196,1.1198,1.1196,1.11965,315800000.0
2009-07-16 19:29:00,1.11965,1.1197,1.11955,1.11965,653700000.0
2009-07-16 19:30:00,1.11965,1.11985,1.11965,1.1198,1044200000.0
2009-07-16 19:31:00,1.1198,1.11985,1.1198,1.1198,154200000.0
2009-07-16 19:32:00,1.1198,1.1198,1.1197,1.1198,202000000.0
2009-07-16 19:33:00,1.1198,1.11995,1.11955,1.11985,274700000.0
2009-07-16 19:34:00,1.11985,1.11995,1.11965,1.11975,241400000.0
2009-07-16 19:35:00,1.11975,1.11985,1.1197,1.1198,47200000.0
2009-07-16 19:36:00,1.1198,1.11985,1.11975,1.1198,57200000.0
2009-07-16 19:37:00,1.1198,1.11985,1.11975,1.11985,52600000.0
2009-07-16 19:38:00,1.11985,1.11985,1.1198,1.11985,23000000.0
2009-07-16 19:39:00,1.11985,1.11985,1.1195,1.1198,115000000.0
2009-07-16 19:40:00,1.1198,1.1198,1.11955,1.1196,73000000.0
2009-07-16 19:41:00,1.1196,1.11965,1.1191,1.11925,160000000.0
2009-07-16 19:42:00,1.11935,1.1194,1.11865,1.1187,254400000.0
2009-07-16 19:43:00,1.1187,1.11875,1.1182,1.1187,208200000.0
2009-07-16 19:44:00,1.1187,1.11935,1.1186,1.11875,166000000.0
2009-07-16 19:45:00,1.11875,1.11895,1.1184,1.11875,301300000.0
2009-07-16 19:46:00,1.11875,1.1193,1.1186,1.11915,211800000.0
2009-07-16 19:47:00,1.11915,1.11915,1.1187,1.1189,221000000.0
2009-07-16 19:48:00,1.1189,1.119,1.11885,1.1189,455600004.0
2009-07-16 19:49:00,1.1189,1.11905,1.11865,1.1187,205400000.0
2009-07-16 19:50:00,1.11875,1.11925,1.11875,1.11915,228200001.0
2009-07-16 19:51:00,1.11915,1.1194,1.11915,1.1192,216200000.0
2009-07-16 19:52:00,1.1192,1.11925,1.11855,1.11905,356400001.0
2009-07-16 19:53:00,1.1191,1.1191,1.11855,1.1188,272800000.0
2009-07-16 19:54:00,1.1188,1.1189,1.11855,1.1186,245400000.0
2009-07-16 19:55:00,1.11855,1.11895,1.11855,1.1186,279200000.0
2009-07-16 19:56:00,1.1186,1.11935,1.11855,1.11915,335200000.0
2009-07-16 19:57:00,1.11915,1.11925,1.11905,1.1191,222600000.0
2009-07-16 19:58:00,1.1191,1.11925,1.11905,1.1191,280599999.0
2009-07-16 19:59:00,1.1191,1.11915,1.11895,1.1191,282799999.0
2009-07-16 20:00:00,1.11905,1.11905,1.11825,1.1183,405199998.0
2009-07-16 20:01:00,1.1183,1.11835,1.1182,1.1183,166400001.0
2009-07-16 20:02:00,1.1183,1.1184,1.1183,1.1184,59400000.0
2009-07-16 20:03:00,1.1184,1.11845,1.1184,1.11845,72000000.0
2009-07-16 20:04:00,1.1184,1.1185,1.1184,1.1185,29600000.0
2009-07-16 20:05:00,1.1184,1.1185,1.11795,1.11835,105600000.0
2009-07-16 20:06:00,1.1184,1.1185,1.1183,1.1185,140400000.0
2009-07-16 20:07:00,1.11855,1.11855,1.11835,1.1185,50200000.0
2009-07-16 20:08:00,1.1184,1.11845,1.11815,1.11825,174200000.0
2009-07-16 20:09:00,1.1183,1.1184,1.11815,1.1183,209600000.0
2009-07-16 20:10:00,1.1183,1.11845,1.1182,1.1184,322000000.0
2009-07-16 20:11:00,1.11845,1.11845,1.11845,1.11845,15600000.0
2009-07-16 20:12:00,1.11845,1.1185,1.1178,1.118,173800000.0
2009-07-16 20:13:00,1.11805,1.1181,1.11765,1.1177,266400000.0
2009-07-16 20:14:00,1.1177,1.1178,1.11765,1.1178,284800000.0
2009-07-16 20:15:00,1.1178,1.1178,1.1174,1.1175,302200000.0
2009-07-16 20:16:00,1.1175,1.11775,1.1175,1.1177,289200000.0
2009-07-16 20:17:00,1.11775,1.1182,1.11775,1.11805,214200000.0
2009-07-16 20:18:00,1.1181,1.1183,1.11795,1.11815,169600000.0
2009-07-16 20:19:00,1.11815,1.1183,1.11815,1.1182,128000000.0
2009-07-16 20:20:00,1.1182,1.1183,1.118,1.11815,326200000.0
2009-07-16 20:21:00,1.11825,1.1183,1.1178,1.11785,353999999.0
2009-07-16 20:22:00,1.11785,1.11785,1.11755,1.1176,408800000.0
2009-07-16 20:23:00,1.11765,1.11775,1.1175,1.1176,611400006.0
2009-07-16 20:24:00,1.1176,1.1177,1.11755,1.1177,292000001.0
2009-07-16 20:25:00,1.1177,1.1177,1.11755,1.11765,141200001.0
2009-07-16 20:26:00,1.11775,1.11775,1.11745,1.11745,793199999.0
2009-07-16 20:27:00,1.11745,1.11755,1.1171,1.1172,861990003.0
2009-07-16 20:28:00,1.11705,1.1172,1.11705,1.1172,139780001.0
2009-07-16 20:29:00,1.1172,1.11725,1.11705,1.1171,134750000.0
2009-07-16 20:30:00,1.1171,1.11715,1.11705,1.11705,218310000.0
2009-07-16 20:31:00,1.11705,1.1171,1.11695,1.11695,154800000.0
2009-07-16 20:32:00,1.11695,1.1171,1.11695,1.11705,112200000.0
2009-07-16 20:33:00,1.11695,1.11705,1.11695,1.117,111230000.0
2009-07-16 20:34:00,1.117,1.1171,1.11695,1.11695,105650000.0
2009-07-16 20:35:00,1.11695,1.11708,1.11687,1.11693,1622420025.0
2009-07-16 20:36:00,1.11695,1.117,1.1165,1.11685,1622420025.0
2009-07-16 20:37:00,1.11685,1.11705,1.1168,1.11705,382200002.0
2009-07-16 20:38:00,1.117,1.1171,1.11695,1.1171,134000000.0
2009-07-16 20:39:00,1.1171,1.11715,1.11695,1.117,342200001.0
2009-07-16 20:40:00,1.117,1.1173,1.11695,1.1172,364000001.0
2009-07-16 20:41:00,1.1172,1.11755,1.1172,1.11755,248600000.0
2009-07-16 20:42:00,1.11765,1.1177,1.11725,1.11755,241399999.0
2009-07-16 20:43:00,1.11765,1.11765,1.11735,1.1176,1109599998.0
2009-07-16 20:44:00,1.11745,1.11765,1.11745,1.1176,227000000.0
2009-07-16 20:45:00,1.1176,1.11775,1.11755,1.1177,169600000.0
2009-07-16 20:46:00,1.11765,1.1177,1.11755,1.11755,136000000.0
2009-07-16 20:47:00,1.11755,1.1176,1.11745,1.1175,191200000.0
2009-07-16 20:48:00,1.1175,1.11755,1.11745,1.1175,305399998.0
2009-07-16 20:49:00,1.11745,1.1175,1.11705,1.11735,292400002.0
2009-07-16 20:50:00,1.11735,1.1175,1.11725,1.11735,214799998.0
2009-07-16 20:51:00,1.1174,1.1175,1.11735,1.11735,278600001.0
2009-07-16 20:52:00,1.1174,1.1176,1.11735,1.11745,387600003.0
2009-07-16 20:53:00,1.11745,1.11765,1.11745,1.11745,444800003.0
2009-07-16 20:54:00,1.11745,1.11765,1.11735,1.11745,804400011.0
2009-07-16 20:55:00,1.11745,1.11775,1.1174,1.11755,248200004.0
2009-07-16 20:56:00,1.1176,1.118,1.11745,1.11785,316000000.0
2009-07-16 20:57:00,1.11775,1.11815,1.11775,1.11815,72500000.0
2009-07-16 20:58:00,1.11805,1.11805,1.11785,1.11785,424000000.0
2009-07-16 20:59:00,1.11785,1.11795,1.11775,1.1179,497000000.0
2009-07-16 21:00:00,1.1179,1.1179,1.11765,1.1178,138400000.0
2009-07-16 21:01:00,1.1178,1.11815,1.1178,1.11805,322400000.0
2009-07-16 21:02:00,1.11805,1.1181,1.1179,1.11795,73000000.0
2009-07-16 21:03:00,1.118,1.11805,1.1178,1.11795,143800000.0
2009-07-16 21:04:00,1.1179,1.1181,1.11785,1.11805,220400000.0
2009-07-16 21:05:00,1.11805,1.1182,1.11795,1.1182,154400000.0
2009-07-16 21:06:00,1.11815,1.1183,1.1181,1.1183,149200000.0
2009-07-16 21:07:00,1.1183,1.1184,1.1182,1.1184,76600000.0
2009-07-16 21:08:00,1.1182,1.1182,1.11805,1.11805,91800000.0
2009-07-16 21:09:00,1.11805,1.11815,1.11805,1.11805,175400000.0
2009-07-16 21:10:00,1.11805,1.1182,1.11795,1.1181,309800001.0
2009-07-16 21:11:00,1.11815,1.11815,1.11795,1.11795,1394400021.0
2009-07-16 21:12:00,1.11795,1.11815,1.11795,1.11815,488200002.0
2009-07-16 21:13:00,1.118,1.1182,1.118,1.11805,54200000.0
2009-07-16 21:14:00,1.11795,1.1182,1.11795,1.1181,285400006.0
2009-07-16 21:15:00,1.1181,1.11835,1.11805,1.1182,106800000.0
2009-07-16 21:16:00,1.1181,1.1183,1.1181,1.1182,62000000.0
2009-07-16 21:17:00,1.11815,1.1182,1.118,1.11805,105600000.0
2009-07-16 21:18:00,1.11805,1.1182,1.118,1.11815,162600000.0
2009-07-16 21:19:00,1.11815,1.11835,1.118,1.1182,221000000.0
2009-07-16 21:20:00,1.11825,1.1184,1.11815,1.1183,182600000.0
2009-07-16 21:21:00,1.1183,1.1183,1.11825,1.11825,102600000.0
2009-07-16 21:22:00,1.1183,1.11835,1.1183,1.11835,13200000.0
2009-07-16 21:23:00,1.1182,1.11825,1.11805,1.11815,213800000.0
2009-07-16 21:24:00,1.1181,1.1182,1.118,1.1182,230800000.0
2009-07-16 21:25:00,1.1182,1.1182,1.1179,1.11815,1287400020.0
2009-07-16 21:26:00,1.1182,1.11835,1.11805,1.1182,180000000.0
2009-07-16 21:27:00,1.11815,1.11835,1.11805,1.1182,269600000.0
2009-07-16 21:28:00,1.1182,1.11835,1.1182,1.1182,444800000.0
2009-07-16 21:29:00,1.1181,1.1183,1.11795,1.1182,296800000.0
2009-07-16 21:30:00,1.1182,1.1183,1.11805,1.1182,261000000.0
2009-07-16 21:31:00,1.1182,1.1183,1.118,1.11815,247600000.0
2009-07-16 21:32:00,1.1182,1.1182,1.118,1.118,256200000.0
2009-07-16 21:33:00,1.118,1.118,1.1175,1.11755,230200002.0
2009-07-16 21:34:00,1.11755,1.11755,1.11735,1.11755,200600000.0
2009-07-16 21:35:00,1.1175,1.11755,1.1174,1.11755,197000000.0
2009-07-16 21:36:00,1.11755,1.1176,1.11735,1.1174,306000001.0
2009-07-16 21:37:00,1.1174,1.11755,1.1174,1.11745,215200000.0
2009-07-16 21:38:00,1.11745,1.1178,1.11745,1.11755,185800000.0
2009-07-16 21:39:00,1.11755,1.1177,1.1175,1.1177,154200000.0
2009-07-16 21:40:00,1.1177,1.1177,1.117,1.11705,337700002.0
2009-07-16 21:41:00,1.1172,1.11725,1.11705,1.11715,398000000.0
2009-07-16 21:42:00,1.1172,1.1177,1.1172,1.11765,308600000.0
2009-07-16 21:43:00,1.1175,1.1175,1.11725,1.1175,498400000.0
2009-07-16 21:44:00,1.1175,1.11755,1.11715,1.1174,317600000.0
2009-07-16 21:45:00,1.1174,1.11755,1.1173,1.11745,182200000.0
2009-07-16 21:46:00,1.1174,1.1175,1.11735,1.1174,338000001.0
2009-07-16 21:47:00,1.1174,1.1176,1.1173,1.1174,390400005.0
2009-07-16 21:48:00,1.1175,1.1176,1.1172,1.1175,265100001.0
2009-07-16 21:49:00,1.1175,1.11785,1.1174,1.11765,352200000.0
2009-07-16 21:50:00,1.1176,1.11765,1.1176,1.1176,63600000.0
2009-07-16 21:51:00,1.1176,1.1177,1.11735,1.1176,100000000.0
2009-07-16 21:52:00,1.1176,1.1178,1.1175,1.1178,80600000.0
2009-07-16 21:53:00,1.1178,1.1182,1.1177,1.11805,218600000.0
2009-07-16 21:54:00,1.1181,1.1183,1.11805,1.1181,516600000.0
2009-07-16 21:55:00,1.1181,1.1183,1.1181,1.1181,486600000.0
2009-07-16 21:56:00,1.11805,1.1182,1.1179,1.11795,288000000.0
2009-07-16 21:57:00,1.11795,1.11795,1.1172,1.1173,550600000.0
2009-07-16 21:58:00,1.1173,1.1174,1.1171,1.1173,440300000.0
2009-07-16 21:59:00,1.1172,1.11735,1.1171,1.11735,277600000.0
2009-07-16 22:00:00,1.11735,1.1175,1.1173,1.11745,78600000.0
2009-07-16 22:01:00,1.11745,1.11755,1.11705,1.1172,336000000.0
2009-07-16 22:02:00,1.11725,1.11765,1.11725,1.11765,410400000.0
2009-07-16 22:03:00,1.11765,1.1178,1.11745,1.1177,345200006.0
2009-07-16 22:04:00,1.1177,1.1182,1.11765,1.1181,388999996.0
2009-07-16 22:05:00,1.1181,1.1182,1.11795,1.118,237400000.0
2009-07-16 22:06:00,1.118,1.118,1.1176,1.1176,185400000.0
2009-07-16 22:07:00,1.1177,1.1177,1.11735,1.11735,100000000.0
2009-07-16 22:08:00,1.1174,1.11785,1.1174,1.1177,110600000.0
2009-07-16 22:09:00,1.1177,1.1181,1.1177,1.1178,145200000.0
2009-07-16 22:10:00,1.1178,1.1178,1.11705,1.1171,245600000.0
2009-07-16 22:11:00,1.11725,1.1174,1.117,1.117,74600000.0
2009-07-16 22:12:00,1.117,1.117,1.11645,1.1166,154600000.0
2009-07-16 22:13:00,1.1167,1.11685,1.11665,1.1168,41400000.0
2009-07-16 22:14:00,1.1168,1.1173,1.1168,1.1173,93200000.0
2009-07-16 22:15:00,1.1173,1.1173,1.11675,1.1168,95200000.0
2009-07-16 22:16:00,1.1168,1.1171,1.1166,1.1166,60200000.0
2009-07-16 22:17:00,1.1166,1.11675,1.1165,1.1167,129600000.0
2009-07-16 22:18:00,1.1167,1.11675,1.11665,1.11675,75600000.0
2009-07-16 22:19:00,1.11675,1.11675,1.11675,1.11675,9600000.0
2009-07-16 22:20:00,1.11675,1.1168,1.11675,1.1168,19200000.0
2009-07-16 22:21:00,1.1168,1.1171,1.1166,1.1166,88400000.0
2009-07-16 22:22:00,1.11685,1.1169,1.1166,1.11665,100000000.0
2009-07-16 22:23:00,1.11665,1.11675,1.11635,1.1165,184200000.0
2009-07-16 22:24:00,1.1165,1.11665,1.11645,1.11665,57000000.0
2009-07-16 22:25:00,1.11665,1.11685,1.11665,1.1167,143800000.0
2009-07-16 22:26:00,1.1167,1.1167,1.11655,1.11665,112600000.0
2009-07-16 22:27:00,1.11665,1.11665,1.11645,1.11645,74400000.0
2009-07-16 22:28:00,1.11645,1.11645,1.11575,1.1158,266800001.0
2009-07-16 22:29:00,1.1158,1.11615,1.1158,1.11605,61800000.0
2009-07-16 22:30:00,1.11605,1.11625,1.11565,1.116,219000002.0
2009-07-16 22:31:00,1.11615,1.1163,1.116,1.11625,90000000.0
2009-07-16 22:32:00,1.1162,1.1164,1.11565,1.1158,287999999.0
2009-07-16 22:33:00,1.11585,1.11655,1.11585,1.1165,172400000.0
2009-07-16 22:34:00,1.11655,1.11665,1.1163,1.11655,58000000.0
2009-07-16 22:35:00,1.11665,1.11685,1.11665,1.11685,28800000.0
2009-07-16 22:36:00,1.11685,1.1174,1.11685,1.1172,180800002.0
2009-07-16 22:37:00,1.1172,1.1176,1.1172,1.1174,139400000.0
2009-07-16 22:38:00,1.1174,1.1174,1.1173,1.1173,14400000.0
2009-07-16 22:39:00,1.11735,1.1175,1.11725,1.1173,144800000.0
2009-07-16 22:40:00,1.1173,1.11745,1.1172,1.1172,96800000.0
2009-07-16 22:41:00,1.11715,1.11765,1.1171,1.11735,239200000.0
2009-07-16 22:42:00,1.1172,1.1172,1.1172,1.1172,16800000.0
2009-07-16 22:43:00,1.1172,1.11725,1.11715,1.11715,126200000.0
2009-07-16 22:44:00,1.11715,1.1172,1.11715,1.11715,52200000.0
2009-07-16 22:45:00,1.11715,1.11715,1.1168,1.1168,38200000.0
2009-07-16 22:46:00,1.1169,1.11695,1.11685,1.11685,27000000.0
2009-07-16 22:47:00,1.11695,1.11695,1.11685,1.11685,27200000.0
2009-07-16 22:48:00,1.11685,1.1169,1.11685,1.1169,8400000.0
2009-07-16 22:49:00,1.11685,1.11715,1.1168,1.11715,93000000.0
2009-07-16 22:50:00,1.11715,1.11795,1.117,1.11735,209200000.0
2009-07-16 22:51:00,1.1175,1.1176,1.1173,1.11755,109200000.0
2009-07-16 22:52:00,1.11765,1.1177,1.1176,1.1176,12400000.0
2009-07-16 22:53:00,1.1176,1.1179,1.1175,1.1178,151800000.0
2009-07-16 22:54:00,1.11795,1.11805,1.11785,1.118,129400000.0
2009-07-16 22:55:00,1.118,1.118,1.11765,1.11765,42800000.0
2009-07-16 22:56:00,1.1177,1.1177,1.11745,1.1176,34600000.0
2009-07-16 22:57:00,1.11765,1.11765,1.11755,1.11755,9600000.0
2009-07-16 22:58:00,1.1177,1.1179,1.11705,1.11705,60400000.0
2009-07-16 22:59:00,1.11715,1.11715,1.1168,1.1168,16200000.0
2009-07-16 23:00:00,1.1168,1.11705,1.11665,1.1168,27200000.0
2009-07-16 23:01:00,1.1169,1.11715,1.1167,1.1168,12000000.0
2009-07-16 23:02:00,1.1167,1.1167,1.1167,1.1167,4800000.0
2009-07-16 23:03:00,1.1168,1.1173,1.1168,1.1172,68200000.0
2009-07-16 23:04:00,1.1172,1.1172,1.11695,1.11695,16000000.0
2009-07-16 23:05:00,1.117,1.11725,1.11675,1.11725,28000000.0
2009-07-16 23:06:00,1.117,1.11715,1.11665,1.11705,93200000.0
2009-07-16 23:07:00,1.11715,1.11775,1.11715,1.11745,71200000.0
2009-07-16 23:08:00,1.1174,1.1174,1.1174,1.1174,12800000.0
2009-07-16 23:09:00,1.1174,1.1174,1.1174,1.1174,4800000.0
2009-07-16 23:10:00,1.1173,1.11747,1.1172,1.11739,181600000.0
2009-07-16 23:11:00,1.11727,1.1173,1.11727,1.1173,21800000.0
2009-07-16 23:12:00,1.11745,1.11745,1.11745,1.11745,16000000.0
2009-07-16 23:13:00,1.11745,1.11755,1.1174,1.11755,22400000.0
2009-07-16 23:14:00,1.1177,1.1177,1.1174,1.1174,50200000.0
2009-07-16 23:15:00,1.11775,1.11775,1.11775,1.11775,4800000.0
2009-07-16 23:16:00,1.1174,1.1175,1.1174,1.1175,14400000.0
2009-07-16 23:17:00,1.11745,1.11765,1.11732,1.1175,98400000.0
2009-07-16 23:18:00,1.11735,1.11735,1.11735,1.11735,7200000.0
2009-07-16 23:19:00,1.11735,1.11735,1.1173,1.1173,32800000.0
2009-07-16 23:20:00,1.1173,1.1173,1.1173,1.1173,7200000.0
2009-07-16 23:21:00,1.1173,1.1173,1.1173,1.1173,7200000.0
2009-07-16 23:22:00,1.11735,1.11735,1.11735,1.11735,4800000.0
2009-07-16 23:23:00,1.11727,1.11763,1.11721,1.11749,97200000.0
2009-07-16 23:24:00,1.11735,1.11735,1.11735,1.11735,24000000.0
2009-07-16 23:25:00,1.1174,1.1174,1.1174,1.1174,4800000.0
2009-07-16 23:26:00,1.11755,1.11755,1.1173,1.1175,28800000.0
2009-07-16 23:27:00,1.11755,1.11755,1.11755,1.11755,19200000.0
2009-07-16 23:28:00,1.11734,1.11743,1.11711,1.11711,35400000.0
2009-07-16 23:29:00,1.11725,1.11735,1.11725,1.11735,28800000.0
2009-07-16 23:30:00,1.11735,1.11735,1.11725,1.11725,38400000.0
2009-07-16 23:31:00,1.11703,1.11714,1.11684,1.11684,22000000.0
2009-07-16 23:32:00,1.11735,1.11745,1.11735,1.11745,9600000.0
2009-07-16 23:33:00,1.11745,1.11745,1.1174,1.1174,19200000.0
2009-07-16 23:34:00,1.1174,1.1174,1.1174,1.1174,8000000.0
2009-07-16 23:35:00,1.1173,1.1173,1.11725,1.11725,14400000.0
2009-07-16 23:36:00,1.11725,1.11725,1.11725,1.11725,4800000.0
2009-07-16 23:37:00,1.1173,1.1173,1.1173,1.1173,19200000.0
2009-07-16 23:38:00,1.1173,1.1173,1.11725,1.11725,9600000.0
2009-07-16 23:39:00,1.11735,1.11735,1.11725,1.1173,44400000.0
2009-07-16 23:40:00,1.1173,1.1173,1.1173,1.1173,4800000.0
2009-07-16 23:41:00,1.11725,1.11725,1.11703,1.11718,81800000.0
2009-07-16 23:42:00,1.11745,1.11745,1.11745,1.11745,7600000.0
2009-07-16 23:43:00,1.11745,1.11745,1.1171,1.11735,75200000.0
2009-07-16 23:44:00,1.11735,1.11735,1.11735,1.11735,4800000.0
2009-07-16 23:45:00,1.11702,1.11716,1.11696,1.117,80400000.0
2009-07-16 23:46:00,1.11706,1.11716,1.11701,1.11701,58800000.0
2009-07-16 23:47:00,1.1174,1.1174,1.1174,1.1174,9600000.0
2009-07-16 23:48:00,1.11745,1.11755,1.11745,1.11745,22000000.0
2009-07-16 23:49:00,1.11745,1.11745,1.11735,1.11735,21200000.0
2009-07-16 23:50:00,1.11745,1.11745,1.11735,1.11745,56000000.0
2009-07-16 23:51:00,1.11708,1.11716,1.11703,1.11703,41400000.0
2009-07-16 23:52:00,1.11705,1.11705,1.11694,1.11705,62200000.0
2009-07-16 23:53:00,1.11704,1.11723,1.11704,1.11707,122600000.0
2009-07-16 23:54:00,1.117,1.11723,1.11693,1.1172,68600000.0
2009-07-16 23:55:00,1.11745,1.1176,1.11745,1.11755,34800000.0
2009-07-16 23:56:00,1.1173,1.11738,1.1173,1.11738,5000000.0
2009-07-16 23:57:00,1.1176,1.1176,1.1176,1.1176,4800000.0
2009-07-16 23:58:00,1.11755,1.11755,1.11755,1.11755,4800000.0
2009-07-16 23:59:00,1.11736,1.11736,1.11729,1.11729,2000000.0
2009-07-17 00:00:00,1.11735,1.1174,1.11735,1.1174,28400000.0
2009-07-17 00:01:00,1.11725,1.11725,1.11722,1.11725,42800000.0
2009-07-17 00:02:00,1.1174,1.1174,1.1174,1.1174,12000000.0
2009-07-17 00:03:00,1.1174,1.11745,1.1174,1.11745,35800000.0
2009-07-17 00:04:00,1.11745,1.1179,1.11745,1.1179,205199998.0
2009-07-17 00:05:00,1.11805,1.11815,1.11805,1.11815,35200000.0
2009-07-17 00:06:00,1.1181,1.1181,1.11755,1.11765,46200000.0
2009-07-17 00:07:00,1.11765,1.11765,1.11755,1.11755,35000000.0
2009-07-17 00:08:00,1.1176,1.1176,1.1175,1.1176,60800000.0
2009-07-17 00:09:00,1.1176,1.11785,1.1176,1.1177,191599997.0
2009-07-17 00:10:00,1.11749,1.1177,1.11733,1.1177,45000000.0
2009-07-17 00:11:00,1.11771,1.11771,1.11746,1.11748,22000000.0
2009-07-17 00:12:00,1.11785,1.1182,1.11765,1.1177,77400000.0
2009-07-17 00:13:00,1.118,1.1181,1.1177,1.118,17400000.0
2009-07-17 00:14:00,1.1177,1.1177,1.1177,1.1177,12800000.0
2009-07-17 00:15:00,1.118,1.118,1.1177,1.1177,24800000.0
2009-07-17 00:16:00,1.118,1.11825,1.118,1.11825,32400000.0
2009-07-17 00:17:00,1.11798,1.118,1.11782,1.118,16200000.0
2009-07-17 00:18:00,1.11825,1.11825,1.11805,1.11805,38200000.0
2009-07-17 00:19:00,1.1181,1.1181,1.11805,1.11805,9200000.0
2009-07-17 00:20:00,1.1181,1.1181,1.1181,1.1181,2200000.0
2009-07-17 00:21:00,1.1181,1.1181,1.11805,1.11805,5000000.0
2009-07-17 00:22:00,1.1181,1.1181,1.11785,1.1179,36000000.0
2009-07-17 00:23:00,1.11785,1.11785,1.11785,1.11785,17200001.0
2009-07-17 00:24:00,1.11785,1.118,1.11785,1.118,49600000.0
2009-07-17 00:25:00,1.11795,1.11795,1.11795,1.11795,9200000.0
2009-07-17 00:26:00,1.11795,1.11795,1.11795,1.11795,16800000.0
2009-07-17 00:27:00,1.1182,1.1182,1.11785,1.11785,48600000.0
2009-07-17 00:28:00,1.11785,1.1182,1.11785,1.11805,22800000.0
2009-07-17 00:29:00,1.1179,1.11795,1.1179,1.11795,29600000.0
2009-07-17 00:30:00,1.11802,1.11805,1.11772,1.11777,89600000.0
2009-07-17 00:31:00,1.11795,1.11795,1.11795,1.11795,51200000.0
2009-07-17 00:32:00,1.11795,1.11795,1.11795,1.11795,14000000.0
2009-07-17 00:33:00,1.11779,1.11779,1.11736,1.11777,59400000.0
2009-07-17 00:34:00,1.1181,1.1181,1.1179,1.118,52000000.0
2009-07-17 00:35:00,1.118,1.1181,1.1179,1.118,51800000.0
2009-07-17 00:36:00,1.1181,1.1181,1.118,1.118,15000000.0
2009-07-17 00:37:00,1.1181,1.1181,1.118,1.1181,13600000.0
2009-07-17 00:38:00,1.1181,1.1181,1.1179,1.1179,42000000.0
2009-07-17 00:39:00,1.11805,1.1181,1.1179,1.11795,71600000.0
2009-07-17 00:40:00,1.11795,1.1182,1.11795,1.1181,32600000.0
2009-07-17 00:41:00,1.1182,1.1182,1.118,1.1181,9600000.0
2009-07-17 00:42:00,1.11805,1.11805,1.11805,1.11805,3200000.0
2009-07-17 00:43:00,1.11805,1.1181,1.11805,1.1181,33600000.0
2009-07-17 00:44:00,1.1181,1.1181,1.1181,1.1181,65800000.0
2009-07-17 00:45:00,1.11825,1.11835,1.11805,1.1181,47600000.0
2009-07-17 00:46:00,1.1181,1.1181,1.1179,1.11795,87600000.0
2009-07-17 00:47:00,1.11795,1.11795,1.11765,1.1177,40800000.0
2009-07-17 00:48:00,1.11785,1.1179,1.11765,1.11785,48000000.0
2009-07-17 00:49:00,1.1179,1.1179,1.11785,1.11785,24400000.0
2009-07-17 00:50:00,1.1179,1.1179,1.11785,1.11785,34000000.0
2009-07-17 00:51:00,1.11785,1.11785,1.11765,1.11765,46400000.0
2009-07-17 00:52:00,1.1178,1.11785,1.11775,1.11775,34400000.0
2009-07-17 00:53:00,1.1178,1.1178,1.1177,1.1177,15600000.0
2009-07-17 00:54:00,1.11765,1.1178,1.11755,1.11755,37800000.0
2009-07-17 00:55:00,1.11765,1.1177,1.1175,1.1176,26600000.0
2009-07-17 00:56:00,1.1177,1.1178,1.1177,1.1178,27400000.0
2009-07-17 00:57:00,1.1178,1.1179,1.11745,1.1179,62400000.0
2009-07-17 00:58:00,1.1179,1.1179,1.1179,1.1179,6000000.0
2009-07-17 00:59:00,1.1179,1.1179,1.11755,1.1178,57200000.0
2009-07-17 01:00:00,1.1178,1.1179,1.11745,1.11775,82600000.0
2009-07-17 01:01:00,1.1178,1.1178,1.1176,1.1176,17800000.0
2009-07-17 01:02:00,1.1178,1.1178,1.1176,1.1178,45800000.0
2009-07-17 01:03:00,1.1177,1.1178,1.1177,1.1177,17200000.0
2009-07-17 01:04:00,1.1176,1.11785,1.1176,1.1178,58200000.0
2009-07-17 01:05:00,1.1177,1.1178,1.1176,1.1176,56400000.0
2009-07-17 01:06:00,1.11775,1.1179,1.11745,1.11755,27400000.0
2009-07-17 01:07:00,1.1178,1.118,1.11755,1.1178,34200000.0
2009-07-17 01:08:00,1.11755,1.118,1.11755,1.118,26000000.0
2009-07-17 01:09:00,1.118,1.118,1.1176,1.118,20400000.0
2009-07-17 01:10:00,1.1181,1.1181,1.11765,1.1179,45600000.0
2009-07-17 01:11:00,1.1179,1.1179,1.11785,1.11785,16800000.0
2009-07-17 01:12:00,1.1179,1.1182,1.1178,1.1178,16400000.0
2009-07-17 01:13:00,1.1179,1.118,1.11785,1.118,10800000.0
2009-07-17 01:14:00,1.118,1.11815,1.118,1.118,12600000.0
2009-07-17 01:15:00,1.118,1.1181,1.1178,1.11785,30800000.0
2009-07-17 01:16:00,1.1179,1.1183,1.11775,1.11775,24000000.0
2009-07-17 01:17:00,1.1179,1.1182,1.1179,1.1182,13400000.0
2009-07-17 01:18:00,1.1181,1.1182,1.11775,1.11785,20800000.0
2009-07-17 01:19:00,1.1179,1.1183,1.11775,1.1182,26200000.0
2009-07-17 01:20:00,1.11775,1.1179,1.11775,1.11785,16800000.0
2009-07-17 01:21:00,1.1179,1.1179,1.11785,1.11785,6000000.0
2009-07-17 01:22:00,1.1179,1.1179,1.11785,1.1179,47600000.0
2009-07-17 01:23:00,1.1179,1.1181,1.11755,1.1177,56600000.0
2009-07-17 01:24:00,1.11785,1.1179,1.11755,1.11785,51200000.0
2009-07-17 01:25:00,1.1179,1.1179,1.11765,1.1178,59200000.0
2009-07-17 01:26:00,1.1178,1.1178,1.1176,1.1176,88800000.0
2009-07-17 01:27:00,1.11775,1.1178,1.11765,1.11765,34200000.0
2009-07-17 01:28:00,1.11775,1.1178,1.1176,1.1178,47200000.0
2009-07-17 01:29:00,1.1177,1.1178,1.1177,1.1178,26200000.0
2009-07-17 01:30:00,1.1178,1.11785,1.1178,1.1178,28200000.0
2009-07-17 01:31:00,1.1179,1.1179,1.1178,1.1179,28000000.0
2009-07-17 01:32:00,1.1179,1.1181,1.11775,1.1179,60200000.0
2009-07-17 01:33:00,1.1179,1.1181,1.11785,1.1181,35000000.0
2009-07-17 01:34:00,1.1179,1.1179,1.1178,1.1178,20800000.0
2009-07-17 01:35:00,1.1179,1.1179,1.1178,1.1179,17800000.0
2009-07-17 01:36:00,1.1179,1.1181,1.11785,1.11805,10200000.0
2009-07-17 01:37:00,1.1181,1.1181,1.11785,1.1179,30600000.0
2009-07-17 01:38:00,1.1179,1.1179,1.1179,1.1179,20800000.0
2009-07-17 01:39:00,1.1179,1.1179,1.1178,1.1179,20800000.0
2009-07-17 01:40:00,1.1178,1.1179,1.1178,1.1179,40400000.0
2009-07-17 01:41:00,1.1178,1.1179,1.1178,1.1179,87200000.0
2009-07-17 01:42:00,1.1179,1.11805,1.1177,1.1177,23800000.0
2009-07-17 01:43:00,1.1177,1.11795,1.1177,1.1179,61200000.0
2009-07-17 01:44:00,1.1179,1.11805,1.1177,1.1179,48800000.0
2009-07-17 01:45:00,1.1181,1.1182,1.11785,1.11785,18600000.0
2009-07-17 01:46:00,1.11785,1.1182,1.1177,1.1181,43000000.0
2009-07-17 01:47:00,1.11755,1.1181,1.11755,1.118,74200000.0
2009-07-17 01:48:00,1.11775,1.1182,1.11775,1.1181,80300000.0
2009-07-17 01:49:00,1.1182,1.1182,1.1181,1.1182,37500000.0
2009-07-17 01:50:00,1.1182,1.1183,1.118,1.11825,46800000.0
2009-07-17 01:51:00,1.1183,1.1183,1.1181,1.11815,24800000.0
2009-07-17 01:52:00,1.11815,1.1182,1.1181,1.1181,14800000.0
2009-07-17 01:53:00,1.1182,1.1182,1.1181,1.1182,25200000.0
2009-07-17 01:54:00,1.1182,1.1182,1.1181,1.1181,45800000.0
2009-07-17 01:55:00,1.1181,1.1182,1.11795,1.11805,82800000.0
2009-07-17 01:56:00,1.118,1.118,1.118,1.118,1200000.0
2009-07-17 01:57:00,1.11815,1.1182,1.11785,1.11785,30800000.0
2009-07-17 01:58:00,1.1181,1.1182,1.11795,1.11815,20100000.0
2009-07-17 01:59:00,1.1182,1.1182,1.11785,1.1181,25500000.0
2009-07-17 02:00:00,1.1182,1.1183,1.11785,1.1182,63800000.0
2009-07-17 02:01:00,1.1182,1.1183,1.11785,1.1183,41000000.0
2009-07-17 02:02:00,1.1183,1.1183,1.1179,1.1182,67800000.0
2009-07-17 02:03:00,1.1181,1.1181,1.1179,1.11805,48000000.0
2009-07-17 02:04:00,1.11805,1.1182,1.11805,1.1182,33800000.0
2009-07-17 02:05:00,1.1182,1.1182,1.1181,1.1182,24200000.0
2009-07-17 02:06:00,1.1182,1.1182,1.1178,1.1179,75300000.0
2009-07-17 02:07:00,1.1179,1.11805,1.1177,1.1178,130800000.0
2009-07-17 02:08:00,1.1178,1.1178,1.1177,1.1177,17400000.0
2009-07-17 02:09:00,1.1178,1.1178,1.1177,1.1178,14600000.0
2009-07-17 02:10:00,1.1177,1.1178,1.1177,1.1178,63200000.0
2009-07-17 02:11:00,1.1178,1.1178,1.1178,1.1178,93200000.0
2009-07-17 02:12:00,1.1178,1.1178,1.1178,1.1178,54600000.0
2009-07-17 02:13:00,1.1178,1.1178,1.1178,1.1178,52200000.0
2009-07-17 02:14:00,1.1178,1.118,1.1177,1.1178,77000000.0
2009-07-17 02:15:00,1.1178,1.11785,1.11765,1.11765,101200000.0
2009-07-17 02:16:00,1.11785,1.1179,1.11765,1.11765,91200000.0
2009-07-17 02:17:00,1.1177,1.1177,1.11765,1.11765,26400000.0
2009-07-17 02:18:00,1.11765,1.1179,1.11765,1.1177,69400000.0
2009-07-17 02:19:00,1.1177,1.1178,1.11755,1.1178,41800000.0
2009-07-17 02:20:00,1.1178,1.11805,1.1176,1.1178,133800000.0
2009-07-17 02:21:00,1.1178,1.1178,1.1177,1.1178,51800000.0
2009-07-17 02:22:00,1.1178,1.1178,1.1177,1.1178,102400000.0
2009-07-17 02:23:00,1.1177,1.1178,1.11765,1.11775,164600000.0
2009-07-17 02:24:00,1.11785,1.1179,1.11785,1.1179,56000000.0
2009-07-17 02:25:00,1.1179,1.1179,1.1179,1.1179,1600000.0
2009-07-17 02:26:00,1.1179,1.1179,1.1179,1.1179,17600000.0
2009-07-17 02:27:00,1.1179,1.1179,1.1179,1.1179,9600000.0
2009-07-17 02:28:00,1.1179,1.1179,1.1179,1.1179,9600000.0
2009-07-17 02:29:00,1.1179,1.11795,1.1179,1.11795,37000000.0
2009-07-17 02:30:00,1.11795,1.11795,1.1179,1.1179,20800000.0
2009-07-17 02:31:00,1.1179,1.1179,1.1179,1.1179,16000000.0
2009-07-17 02:32:00,1.1179,1.11795,1.1179,1.11795,9600000.0
2009-07-17 02:33:00,1.11775,1.11791,1.11763,1.11773,32600000.0
2009-07-17 02:34:00,1.1179,1.1182,1.1179,1.11815,120600000.0
2009-07-17 02:35:00,1.11815,1.1182,1.11815,1.1182,6400000.0
2009-07-17 02:36:00,1.1182,1.1183,1.1181,1.1182,67600000.0
2009-07-17 02:37:00,1.1182,1.1182,1.1181,1.1182,23800000.0
2009-07-17 02:38:00,1.11815,1.1183,1.11805,1.1181,122000000.0
2009-07-17 02:39:00,1.1181,1.1182,1.1181,1.1181,146000000.0
2009-07-17 02:40:00,1.1181,1.1182,1.1181,1.11815,117800000.0
2009-07-17 02:41:00,1.11815,1.11815,1.1181,1.1181,14600000.0
2009-07-17 02:42:00,1.1181,1.1183,1.11805,1.1181,48600000.0
2009-07-17 02:43:00,1.1181,1.1182,1.11805,1.11805,65200000.0
2009-07-17 02:44:00,1.1181,1.1181,1.11805,1.1181,42600000.0
2009-07-17 02:45:00,1.1181,1.1181,1.11805,1.11805,20400000.0
2009-07-17 02:46:00,1.1181,1.1181,1.118,1.118,65200000.0
2009-07-17 02:47:00,1.118,1.11805,1.118,1.11805,45200000.0
2009-07-17 02:48:00,1.1181,1.1181,1.1181,1.1181,6400000.0
2009-07-17 02:49:00,1.118,1.11805,1.118,1.11805,15200000.0
2009-07-17 02:50:00,1.11815,1.1185,1.11815,1.1183,238400000.0
2009-07-17 02:51:00,1.1183,1.1183,1.1183,1.1183,94600000.0
2009-07-17 02:52:00,1.1183,1.1184,1.1183,1.1183,151000000.0
2009-07-17 02:53:00,1.1183,1.1184,1.1183,1.1183,60200000.0
2009-07-17 02:54:00,1.1184,1.11845,1.1183,1.11845,119800000.0
2009-07-17 02:55:00,1.11845,1.11845,1.11825,1.1183,94800000.0
2009-07-17 02:56:00,1.1183,1.1183,1.11805,1.1182,16000000.0
2009-07-17 02:57:00,1.1182,1.1182,1.1182,1.1182,3200000.0
2009-07-17 02:58:00,1.1183,1.1183,1.1182,1.1183,28400000.0
2009-07-17 02:59:00,1.1182,1.1183,1.1182,1.1182,25600000.0
2009-07-17 03:00:00,1.1183,1.1183,1.1181,1.1181,39200000.0
2009-07-17 03:01:00,1.11825,1.1183,1.1181,1.11825,56600000.0
2009-07-17 03:02:00,1.1183,1.1183,1.1181,1.1183,61200000.0
2009-07-17 03:03:00,1.1183,1.1183,1.11805,1.1183,31600000.0
2009-07-17 03:04:00,1.1183,1.1183,1.1181,1.1183,34000000.0
2009-07-17 03:05:00,1.1181,1.1184,1.11805,1.1182,119400000.0
2009-07-17 03:06:00,1.11825,1.1183,1.11825,1.1183,60000000.0
2009-07-17 03:07:00,1.1183,1.1183,1.11825,1.1183,52600000.0
2009-07-17 03:08:00,1.1183,1.1184,1.1182,1.1184,61400000.0
2009-07-17 03:09:00,1.1183,1.1184,1.1183,1.1184,54000000.0
2009-07-17 03:10:00,1.1183,1.1183,1.1182,1.1182,49000000.0
2009-07-17 03:11:00,1.1182,1.1182,1.1182,1.1182,17000000.0
2009-07-17 03:12:00,1.1183,1.1183,1.11825,1.11825,25000000.0
2009-07-17 03:13:00,1.11825,1.1183,1.1181,1.1183,501600000.0
2009-07-17 03:14:00,1.1183,1.11835,1.1183,1.11835,702000000.0
2009-07-17 03:15:00,1.1183,1.1183,1.1183,1.1183,95200000.0
2009-07-17 03:16:00,1.1183,1.11835,1.1182,1.11825,574400000.0
2009-07-17 03:17:00,1.1183,1.1183,1.11825,1.11825,13800000.0
2009-07-17 03:18:00,1.1182,1.1183,1.1182,1.1182,54200000.0
2009-07-17 03:19:00,1.1182,1.1183,1.11795,1.1182,102000000.0
2009-07-17 03:20:00,1.1182,1.11825,1.11795,1.11825,99600000.0
2009-07-17 03:21:00,1.11825,1.11825,1.1182,1.11825,103400000.0
2009-07-17 03:22:00,1.11825,1.11825,1.11815,1.11815,72400000.0
2009-07-17 03:23:00,1.11815,1.11815,1.11815,1.11815,57800000.0
2009-07-17 03:24:00,1.11815,1.11815,1.11815,1.11815,8400000.0
2009-07-17 03:25:00,1.1181,1.11815,1.1181,1.11815,14400000.0
2009-07-17 03:26:00,1.11815,1.1182,1.11815,1.1182,14400000.0
2009-07-17 03:27:00,1.11825,1.11825,1.1182,1.1182,14400000.0
2009-07-17 03:28:00,1.1182,1.1182,1.1181,1.11815,54200000.0
2009-07-17 03:29:00,1.11825,1.1183,1.11825,1.1183,248400000.0
2009-07-17 03:30:00,1.1183,1.1184,1.11825,1.1183,751000000.0
2009-07-17 03:31:00,1.1183,1.11875,1.1183,1.1187,693000000.0
2009-07-17 03:32:00,1.11865,1.1189,1.11865,1.1189,118399999.0
2009-07-17 03:33:00,1.1189,1.1189,1.1187,1.1188,67200000.0
2009-07-17 03:34:00,1.1188,1.1188,1.1187,1.1187,89600000.0
2009-07-17 03:35:00,1.1187,1.11885,1.11855,1.11865,69800000.0
2009-07-17 03:36:00,1.11865,1.11865,1.11865,1.11865,28800000.0
2009-07-17 03:37:00,1.1187,1.119,1.1187,1.1189,48600000.0
2009-07-17 03:38:00,1.1189,1.11945,1.1189,1.1191,72000000.0
2009-07-17 03:39:00,1.1191,1.1195,1.11905,1.1195,38600000.0
2009-07-17 03:40:00,1.1195,1.11965,1.11945,1.11955,38600000.0
2009-07-17 03:41:00,1.11955,1.1196,1.11955,1.1196,6000000.0
2009-07-17 03:42:00,1.1196,1.1196,1.11955,1.11955,8400000.0
2009-07-17 03:43:00,1.11955,1.11955,1.1195,1.11955,77600001.0
2009-07-17 03:44:00,1.1196,1.1196,1.1195,1.1195,17800000.0
2009-07-17 03:45:00,1.1195,1.1195,1.1195,1.1195,6000000.0
2009-07-17 03:46:00,1.1195,1.1195,1.1195,1.1195,10800000.0
2009-07-17 03:47:00,1.1195,1.1195,1.1189,1.1191,81500000.0
2009-07-17 03:48:00,1.1192,1.11945,1.1191,1.1193,177599999.0
2009-07-17 03:49:00,1.11935,1.11945,1.11935,1.11945,35200000.0
2009-07-17 03:50:00,1.11935,1.11945,1.11935,1.11945,8000000.0
2009-07-17 03:51:00,1.1193,1.11945,1.11925,1.11945,40000000.0
2009-07-17 03:52:00,1.11945,1.11945,1.11935,1.11945,23200000.0
2009-07-17 03:53:00,1.1192,1.1193,1.1192,1.1193,47600000.0
2009-07-17 03:54:00,1.1193,1.11945,1.1192,1.1193,84400000.0
2009-07-17 03:55:00,1.1193,1.1195,1.1193,1.1195,23600000.0
2009-07-17 03:56:00,1.1193,1.11935,1.11925,1.11935,51400000.0
2009-07-17 03:57:00,1.1195,1.1195,1.11925,1.1194,34200000.0
2009-07-17 03:58:00,1.1194,1.1196,1.11915,1.1195,41600000.0
2009-07-17 03:59:00,1.11945,1.1195,1.11925,1.11945,35200000.0
2009-07-17 04:00:00,1.1195,1.1195,1.1194,1.1195,25800000.0
2009-07-17 04:01:00,1.1195,1.1195,1.1194,1.1194,94600000.0
2009-07-17 04:02:00,1.1194,1.1195,1.1194,1.1195,59000000.0
2009-07-17 04:03:00,1.1195,1.1195,1.1194,1.1194,23200000.0
2009-07-17 04:04:00,1.1195,1.1195,1.1195,1.1195,40200000.0
2009-07-17 04:05:00,1.1194,1.1194,1.1194,1.1194,48400000.0
2009-07-17 04:06:00,1.1194,1.1195,1.1194,1.1195,56800000.0
2009-07-17 04:07:00,1.1195,1.1195,1.1192,1.1194,16600000.0
2009-07-17 04:08:00,1.1194,1.11955,1.1194,1.11945,19800000.0
2009-07-17 04:09:00,1.1193,1.11945,1.11925,1.11945,17600000.0
2009-07-17 04:10:00,1.11945,1.1195,1.11925,1.1195,18000000.0
2009-07-17 04:11:00,1.1195,1.1196,1.1195,1.1196,5600000.0
2009-07-17 04:12:00,1.11955,1.11955,1.1195,1.1195,14800000.0
2009-07-17 04:13:00,1.11912,1.11918,1.11905,1.11905,28800000.0
2009-07-17 04:14:00,1.11918,1.11921,1.11904,1.11904,25800000.0
2009-07-17 04:15:00,1.11913,1.11918,1.11913,1.11918,15000000.0
2009-07-17 04:16:00,1.1195,1.1195,1.1195,1.1195,4000000.0
2009-07-17 04:17:00,1.1195,1.1195,1.11945,1.1195,41400000.0
2009-07-17 04:18:00,1.1195,1.1195,1.11945,1.1195,42200000.0
2009-07-17 04:19:00,1.1195,1.1195,1.11945,1.11945,19200000.0
2009-07-17 04:20:00,1.1195,1.1195,1.1195,1.1195,93600000.0
2009-07-17 04:21:00,1.1196,1.1196,1.1194,1.1195,30600000.0
2009-07-17 04:22:00,1.11926,1.11938,1.11905,1.11922,102400000.0
2009-07-17 04:23:00,1.1195,1.1195,1.1194,1.11945,36800000.0
2009-07-17 04:24:00,1.1194,1.11945,1.1194,1.11945,30800000.0
2009-07-17 04:25:00,1.11945,1.11945,1.11945,1.11945,3200000.0
2009-07-17 04:26:00,1.1194,1.11945,1.1194,1.11945,28000000.0
2009-07-17 04:27:00,1.1194,1.11945,1.1191,1.1193,38000000.0
2009-07-17 04:28:00,1.1192,1.1192,1.11905,1.1191,11800000.0
2009-07-17 04:29:00,1.1191,1.1191,1.1188,1.1188,42200000.0
2009-07-17 04:30:00,1.1189,1.119,1.11865,1.11875,70200000.0
2009-07-17 04:31:00,1.11895,1.119,1.11865,1.1188,71000000.0
2009-07-17 04:32:00,1.1189,1.1189,1.1188,1.1188,24400000.0
2009-07-17 04:33:00,1.1189,1.1189,1.11865,1.11885,56200000.0
2009-07-17 04:34:00,1.1189,1.119,1.1185,1.11885,151800000.0
2009-07-17 04:35:00,1.11875,1.119,1.11875,1.11895,43600000.0
2009-07-17 04:36:00,1.119,1.1191,1.11875,1.1188,46400000.0
2009-07-17 04:37:00,1.1188,1.119,1.1188,1.119,65000000.0
2009-07-17 04:38:00,1.1191,1.1191,1.119,1.1191,39400000.0
2009-07-17 04:39:00,1.1191,1.1191,1.119,1.1191,20800000.0
2009-07-17 04:40:00,1.11905,1.1191,1.11905,1.1191,44200000.0
2009-07-17 04:41:00,1.1191,1.1191,1.11905,1.1191,24200000.0
2009-07-17 04:42:00,1.1191,1.11915,1.1191,1.11915,28400000.0
2009-07-17 04:43:00,1.11915,1.11915,1.11915,1.11915,1000000.0
2009-07-17 04:44:00,1.11925,1.1193,1.1191,1.1191,8800000.0
2009-07-17 04:45:00,1.1191,1.1191,1.119,1.119,8800000.0
2009-07-17 04:46:00,1.1191,1.11925,1.11875,1.1191,92000000.0
2009-07-17 04:47:00,1.119,1.1191,1.11865,1.11865,66400000.0
2009-07-17 04:48:00,1.1188,1.11885,1.1187,1.1188,18600000.0
2009-07-17 04:49:00,1.1188,1.1188,1.1187,1.1187,32800000.0
2009-07-17 04:50:00,1.1188,1.1188,1.1187,1.1188,36800000.0
2009-07-17 04:51:00,1.1188,1.1189,1.11865,1.11865,39600000.0
2009-07-17 04:52:00,1.11885,1.11885,1.1184,1.1184,33800000.0
2009-07-17 04:53:00,1.1187,1.1188,1.11825,1.1185,87000000.0
2009-07-17 04:54:00,1.1186,1.1186,1.1184,1.1185,51200000.0
2009-07-17 04:55:00,1.1185,1.1186,1.11845,1.1185,29000000.0
2009-07-17 04:56:00,1.1185,1.1185,1.11845,1.1185,17200000.0
2009-07-17 04:57:00,1.1185,1.1185,1.1182,1.1183,63400000.0
2009-07-17 04:58:00,1.1181,1.1183,1.1181,1.11815,43600000.0
2009-07-17 04:59:00,1.1183,1.1183,1.1181,1.1182,34600000.0
2009-07-17 05:00:00,1.1183,1.1184,1.1181,1.1181,73200000.0
2009-07-17 05:01:00,1.1181,1.1183,1.1181,1.1182,48600000.0
2009-07-17 05:02:00,1.1182,1.11835,1.1182,1.11835,16200000.0
2009-07-17 05:03:00,1.11825,1.11825,1.11825,1.11825,9600000.0
2009-07-17 05:04:00,1.11825,1.11825,1.11825,1.11825,27200000.0
2009-07-17 05:05:00,1.1182,1.1182,1.11785,1.11785,71200000.0
2009-07-17 05:06:00,1.11785,1.1182,1.11785,1.11805,56500000.0
2009-07-17 05:07:00,1.1181,1.1181,1.118,1.1181,35400000.0
2009-07-17 05:08:00,1.1181,1.1181,1.118,1.118,66400000.0
2009-07-17 05:09:00,1.118,1.118,1.118,1.118,49000000.0
2009-07-17 05:10:00,1.118,1.118,1.118,1.118,8000000.0
2009-07-17 05:11:00,1.118,1.118,1.118,1.118,44800000.0
2009-07-17 05:12:00,1.118,1.1181,1.118,1.1181,66400000.0
2009-07-17 05:13:00,1.1181,1.1182,1.1181,1.11815,26200000.0
2009-07-17 05:14:00,1.11815,1.1182,1.11815,1.1182,18800000.0
2009-07-17 05:15:00,1.11802,1.11812,1.11781,1.11793,245600000.0
2009-07-17 05:16:00,1.1182,1.1182,1.1182,1.1182,1600000.0
2009-07-17 05:17:00,1.1182,1.1182,1.1182,1.1182,3200000.0
2009-07-17 05:18:00,1.11795,1.11818,1.11795,1.11818,105200000.0
2009-07-17 05:19:00,1.1182,1.1182,1.1182,1.1182,2400000.0
2009-07-17 05:20:00,1.1182,1.11835,1.11815,1.11835,50000000.0
2009-07-17 05:21:00,1.11835,1.11835,1.11815,1.1182,28400000.0
2009-07-17 05:22:00,1.1182,1.1182,1.1182,1.1182,1600000.0
2009-07-17 05:23:00,1.11812,1.11826,1.11803,1.11803,491999994.0
2009-07-17 05:24:00,1.11825,1.11825,1.1182,1.1182,12800000.0
2009-07-17 05:25:00,1.1182,1.11825,1.1182,1.11825,112800000.0
2009-07-17 05:26:00,1.11825,1.11825,1.1177,1.1178,70400000.0
2009-07-17 05:27:00,1.1178,1.1178,1.1178,1.1178,47800000.0
2009-07-17 05:28:00,1.1178,1.1178,1.1178,1.1178,28200000.0
2009-07-17 05:29:00,1.11784,1.11791,1.11766,1.11766,211200000.0
2009-07-17 05:30:00,1.1178,1.1178,1.1178,1.1178,69400000.0
2009-07-17 05:31:00,1.1178,1.1178,1.11715,1.11715,194800000.0
2009-07-17 05:32:00,1.11715,1.11715,1.11715,1.11715,62400000.0
2009-07-17 05:33:00,1.11715,1.1173,1.11715,1.1172,52600000.0
2009-07-17 05:34:00,1.1172,1.1176,1.1172,1.1176,64200000.0
2009-07-17 05:35:00,1.1176,1.1177,1.11735,1.11745,42200000.0
2009-07-17 05:36:00,1.11755,1.1178,1.11755,1.1178,60000000.0
2009-07-17 05:37:00,1.1178,1.11785,1.11745,1.11745,27000000.0
2009-07-17 05:38:00,1.1174,1.1174,1.1174,1.1174,22000000.0
2009-07-17 05:39:00,1.1174,1.1175,1.1174,1.1175,25200000.0
2009-07-17 05:40:00,1.1175,1.1175,1.11745,1.11745,22400000.0
2009-07-17 05:41:00,1.1174,1.1174,1.1174,1.1174,11400000.0
2009-07-17 05:42:00,1.1174,1.1174,1.1174,1.1174,17400000.0
2009-07-17 05:43:00,1.1174,1.1178,1.1174,1.1176,23800000.0
2009-07-17 05:44:00,1.11745,1.11745,1.11745,1.11745,6400000.0
2009-07-17 05:45:00,1.1174,1.1176,1.1174,1.1176,88000000.0
2009-07-17 05:46:00,1.1176,1.11805,1.1176,1.11805,53800000.0
2009-07-17 05:47:00,1.1181,1.1181,1.1181,1.1181,4000000.0
2009-07-17 05:48:00,1.1181,1.1181,1.1181,1.1181,2000000.0
2009-07-17 05:49:00,1.1181,1.1181,1.1181,1.1181,3000000.0
2009-07-17 05:50:00,1.1181,1.1182,1.1181,1.1182,12600000.0
2009-07-17 05:51:00,1.1182,1.11825,1.1181,1.1181,29800000.0
2009-07-17 05:52:00,1.1181,1.11835,1.118,1.1181,21400000.0
2009-07-17 05:53:00,1.1181,1.1183,1.1181,1.11825,197800000.0
2009-07-17 05:54:00,1.1183,1.1184,1.11775,1.118,99800000.0
2009-07-17 05:55:00,1.11795,1.118,1.1179,1.118,113000000.0
2009-07-17 05:56:00,1.118,1.1183,1.1173,1.1173,54600000.0
2009-07-17 05:57:00,1.11745,1.1178,1.1174,1.11775,81400000.0
2009-07-17 05:58:00,1.1177,1.1177,1.11765,1.11765,12800000.0
2009-07-17 05:59:00,1.11755,1.1178,1.11755,1.1178,43000000.0
2009-07-17 06:00:00,1.1178,1.11785,1.11745,1.11785,100000000.0
2009-07-17 06:01:00,1.11785,1.11785,1.1178,1.11785,100200000.0
2009-07-17 06:02:00,1.11785,1.11785,1.11785,1.11785,14400000.0
2009-07-17 06:03:00,1.11785,1.11785,1.11785,1.11785,9600000.0
2009-07-17 06:04:00,1.1177,1.11777,1.11767,1.1177,317799999.0
2009-07-17 06:05:00,1.11785,1.11785,1.11745,1.11745,95200000.0
2009-07-17 06:06:00,1.1175,1.1175,1.11735,1.11735,40600000.0
2009-07-17 06:07:00,1.1174,1.1174,1.1171,1.1171,39600000.0
2009-07-17 06:08:00,1.11725,1.1177,1.11725,1.11765,73200000.0
2009-07-17 06:09:00,1.11765,1.1178,1.11765,1.11775,33400000.0
2009-07-17 06:10:00,1.11775,1.11775,1.11775,1.11775,14400000.0
2009-07-17 06:11:00,1.11747,1.11755,1.11742,1.1175,421800000.0
2009-07-17 06:12:00,1.1175,1.11765,1.11748,1.11765,321200000.0
2009-07-17 06:13:00,1.11747,1.11765,1.11737,1.1174,437200000.0
2009-07-17 06:14:00,1.1178,1.11815,1.1178,1.11805,52000000.0
2009-07-17 06:15:00,1.11815,1.11815,1.11765,1.11775,34200000.0
2009-07-17 06:16:00,1.1178,1.1178,1.11765,1.1177,61400000.0
2009-07-17 06:17:00,1.11765,1.11765,1.1176,1.11765,35200000.0
2009-07-17 06:18:00,1.11765,1.1178,1.11765,1.1177,102400000.0
2009-07-17 06:19:00,1.1177,1.11775,1.1177,1.11775,17600000.0
2009-07-17 06:20:00,1.11775,1.11775,1.11775,1.11775,6400000.0
2009-07-17 06:21:00,1.11775,1.11775,1.1177,1.11775,33600000.0
2009-07-17 06:22:00,1.1178,1.11785,1.1178,1.11785,54400000.0
2009-07-17 06:23:00,1.11785,1.11785,1.1178,1.1178,56600000.0
2009-07-17 06:24:00,1.1178,1.1178,1.1178,1.1178,43400000.0
2009-07-17 06:25:00,1.1178,1.11785,1.1178,1.11785,24000000.0
2009-07-17 06:26:00,1.1178,1.1178,1.11765,1.1177,38400000.0
2009-07-17 06:27:00,1.1177,1.1177,1.1177,1.1177,4800000.0
2009-07-17 06:28:00,1.11764,1.11776,1.11755,1.11755,383000000.0
2009-07-17 06:29:00,1.1177,1.1177,1.1176,1.1176,24000000.0
2009-07-17 06:30:00,1.1176,1.1176,1.1176,1.1176,4800000.0
2009-07-17 06:31:00,1.11754,1.11768,1.11749,1.11766,271400003.0
2009-07-17 06:32:00,1.1177,1.1177,1.1177,1.1177,4800000.0
2009-07-17 06:33:00,1.1175,1.11759,1.1172,1.11745,409600000.0
2009-07-17 06:34:00,1.1178,1.11785,1.11775,1.11785,24000000.0
2009-07-17 06:35:00,1.1178,1.1178,1.1178,1.1178,14400000.0
2009-07-17 06:36:00,1.1178,1.1178,1.1178,1.1178,4800000.0
2009-07-17 06:37:00,1.1172,1.11766,1.11719,1.11722,264199999.0
2009-07-17 06:38:00,1.11717,1.11762,1.11717,1.11743,219599998.0
2009-07-17 06:39:00,1.1178,1.1178,1.1178,1.1178,8000000.0
2009-07-17 06:40:00,1.11767,1.11767,1.11724,1.11755,230200000.0
2009-07-17 06:41:00,1.1177,1.11775,1.11767,1.11767,120200000.0
2009-07-17 06:42:00,1.11764,1.11766,1.1175,1.1175,137200000.0
2009-07-17 06:43:00,1.1178,1.1178,1.11775,1.11775,14400000.0
2009-07-17 06:44:00,1.11775,1.11775,1.11735,1.1176,139000000.0
2009-07-17 06:45:00,1.1176,1.1176,1.1176,1.1176,4800000.0
2009-07-17 06:46:00,1.11749,1.1178,1.11749,1.11757,346599999.0
2009-07-17 06:47:00,1.1176,1.1176,1.11755,1.11755,54200000.0
2009-07-17 06:48:00,1.11748,1.11753,1.11738,1.11745,233800001.0
2009-07-17 06:49:00,1.11758,1.11788,1.11748,1.11783,216400000.0
2009-07-17 06:50:00,1.1178,1.11786,1.11732,1.11785,282399998.0
2009-07-17 06:51:00,1.11755,1.1176,1.1175,1.1175,45200000.0
2009-07-17 06:52:00,1.1175,1.1175,1.11745,1.11745,7400000.0
2009-07-17 06:53:00,1.11745,1.11765,1.1174,1.11765,21200000.0
2009-07-17 06:54:00,1.1175,1.11755,1.1175,1.11755,15600000.0
2009-07-17 06:55:00,1.11755,1.11755,1.1175,1.1175,5800000.0
2009-07-17 06:56:00,1.1175,1.11755,1.11745,1.11745,12600000.0
2009-07-17 06:57:00,1.1175,1.11755,1.11745,1.11745,21400000.0
2009-07-17 06:58:00,1.1175,1.11765,1.11745,1.11745,69200000.0
2009-07-17 06:59:00,1.11745,1.11765,1.11745,1.11765,16600000.0
2009-07-17 07:00:00,1.11765,1.1178,1.11765,1.1177,18600000.0
2009-07-17 07:01:00,1.11765,1.1178,1.1176,1.11765,18000000.0
2009-07-17 07:02:00,1.1176,1.1176,1.1176,1.1176,4800000.0
2009-07-17 07:03:00,1.1177,1.11785,1.11765,1.11785,63800000.0
2009-07-17 07:04:00,1.1179,1.11795,1.11775,1.11775,19200000.0
2009-07-17 07:05:00,1.11775,1.11785,1.1177,1.11785,14200000.0
2009-07-17 07:06:00,1.1178,1.1178,1.1178,1.1178,26000000.0
2009-07-17 07:07:00,1.1177,1.1177,1.1177,1.1177,6400000.0
2009-07-17 07:08:00,1.1177,1.1178,1.1177,1.1178,5800000.0
2009-07-17 07:09:00,1.1178,1.1178,1.1178,1.1178,1000000.0
2009-07-17 07:10:00,1.1177,1.1177,1.1177,1.1177,4800000.0
2009-07-17 07:11:00,1.11754,1.118,1.11754,1.11775,744400002.0
2009-07-17 07:12:00,1.11771,1.11797,1.11771,1.11791,848999998.0
2009-07-17 07:13:00,1.11782,1.11802,1.11778,1.11802,882399996.0
2009-07-17 07:14:00,1.11757,1.11798,1.11757,1.11798,682200002.0
2009-07-17 07:15:00,1.11781,1.11781,1.11758,1.11777,601599998.0
2009-07-17 07:16:00,1.11756,1.11788,1.11756,1.11759,899400002.0
2009-07-17 07:17:00,1.11775,1.1178,1.11775,1.11775,19600000.0
2009-07-17 07:18:00,1.11775,1.11775,1.1177,1.1177,5800000.0
2009-07-17 07:19:00,1.1178,1.1178,1.11775,1.11775,32400000.0
2009-07-17 07:20:00,1.11775,1.11775,1.1175,1.11755,22200000.0
2009-07-17 07:21:00,1.11755,1.1176,1.11755,1.1176,24000000.0
2009-07-17 07:22:00,1.11755,1.11755,1.11755,1.11755,2000000.0
2009-07-17 07:23:00,1.1176,1.1176,1.1176,1.1176,4800000.0
2009-07-17 07:24:00,1.1175,1.1175,1.1175,1.1175,4800000.0
2009-07-17 07:25:00,1.1175,1.11765,1.1174,1.11745,171600000.0
2009-07-17 07:26:00,1.11745,1.1176,1.11745,1.11755,33000000.0
2009-07-17 07:27:00,1.1175,1.1175,1.1175,1.1175,4800000.0
2009-07-17 07:28:00,1.11755,1.11755,1.11755,1.11755,3000000.0
2009-07-17 07:29:00,1.11755,1.11765,1.11755,1.1176,24400000.0
2009-07-17 07:30:00,1.11755,1.11765,1.11755,1.11765,29600000.0
2009-07-17 07:31:00,1.11765,1.11765,1.1176,1.1176,5800000.0
2009-07-17 07:32:00,1.11765,1.1177,1.11755,1.11755,34000000.0
2009-07-17 07:33:00,1.11755,1.11755,1.11755,1.11755,9800000.0
2009-07-17 07:34:00,1.11696,1.1173,1.11661,1.1173,522200004.0
2009-07-17 07:35:00,1.11754,1.11761,1.11735,1.11737,533400002.0
2009-07-17 07:36:00,1.11755,1.11755,1.11755,1.11755,11600000.0
2009-07-17 07:37:00,1.11755,1.11755,1.11695,1.1171,36600000.0
2009-07-17 07:38:00,1.11715,1.11715,1.1171,1.1171,13000000.0
2009-07-17 07:39:00,1.11715,1.11715,1.11715,1.11715,6400000.0
2009-07-17 07:40:00,1.1171,1.1171,1.117,1.117,6800000.0
2009-07-17 07:41:00,1.117,1.117,1.117,1.117,6400000.0
2009-07-17 07:42:00,1.117,1.117,1.1168,1.1168,13000000.0
2009-07-17 07:43:00,1.11685,1.11685,1.1168,1.1168,5800000.0
2009-07-17 07:44:00,1.11695,1.11715,1.11695,1.11715,16600000.0
2009-07-17 07:45:00,1.1171,1.1171,1.1171,1.1171,4800000.0
2009-07-17 07:46:00,1.11715,1.1172,1.1169,1.11695,166000000.0
2009-07-17 07:47:00,1.11695,1.11695,1.11695,1.11695,60000000.0
2009-07-17 07:48:00,1.11695,1.11695,1.11655,1.11665,137000000.0
2009-07-17 07:49:00,1.11665,1.11665,1.11665,1.11665,4000000.0
2009-07-17 07:50:00,1.11665,1.11665,1.11665,1.11665,14000000.0
2009-07-17 07:51:00,1.11665,1.11665,1.11665,1.11665,1000000.0
2009-07-17 07:52:00,1.11665,1.11665,1.11665,1.11665,2000000.0
2009-07-17 07:53:00,1.11665,1.11665,1.11665,1.11665,1000000.0
2009-07-17 07:54:00,1.11665,1.11665,1.11665,1.11665,1000000.0
2009-07-17 07:55:00,1.11626,1.1165,1.11612,1.1165,486200003.0
2009-07-17 07:56:00,1.1166,1.11665,1.1166,1.11665,6000000.0
2009-07-17 07:57:00,1.11665,1.11665,1.1166,1.1166,25000000.0
2009-07-17 07:58:00,1.11665,1.11695,1.11655,1.11675,65000000.0
2009-07-17 07:59:00,1.11685,1.1171,1.11665,1.11685,170400000.0
2009-07-17 08:00:00,1.11695,1.11695,1.11665,1.11665,22600000.0
2009-07-17 08:01:00,1.1166,1.11695,1.1166,1.11685,78600000.0
2009-07-17 08:02:00,1.11685,1.1169,1.1165,1.11655,154000000.0
2009-07-17 08:03:00,1.11655,1.11655,1.1165,1.1165,22600000.0
2009-07-17 08:04:00,1.1165,1.11655,1.1165,1.11655,63200000.0
2009-07-17 08:05:00,1.11655,1.11655,1.1164,1.1164,9800000.0
2009-07-17 08:06:00,1.1164,1.1169,1.1164,1.1164,80800000.0
2009-07-17 08:07:00,1.1164,1.1166,1.11635,1.1164,51000000.0
2009-07-17 08:08:00,1.11645,1.1165,1.11645,1.1165,20600000.0
2009-07-17 08:09:00,1.1166,1.117,1.11655,1.1166,58800000.0
2009-07-17 08:10:00,1.1166,1.1166,1.11655,1.11655,7400000.0
2009-07-17 08:11:00,1.11656,1.11659,1.11631,1.11656,54200000.0
2009-07-17 08:12:00,1.11658,1.11664,1.11618,1.11657,218200001.0
2009-07-17 08:13:00,1.1167,1.11715,1.1167,1.11715,61800000.0
2009-07-17 08:14:00,1.11715,1.1173,1.1168,1.1172,156200000.0
2009-07-17 08:15:00,1.1172,1.1172,1.11655,1.11715,81200000.0
2009-07-17 08:16:00,1.11715,1.11725,1.1171,1.11725,54400000.0
2009-07-17 08:17:00,1.1172,1.1173,1.11695,1.117,88200000.0
2009-07-17 08:18:00,1.11705,1.11725,1.11705,1.11725,9600000.0
2009-07-17 08:19:00,1.11735,1.11735,1.11705,1.11705,45400000.0
2009-07-17 08:20:00,1.11705,1.11745,1.11705,1.1173,66200000.0
2009-07-17 08:21:00,1.1173,1.11735,1.1173,1.11735,21600000.0
2009-07-17 08:22:00,1.1174,1.1174,1.11735,1.1174,29600000.0
2009-07-17 08:23:00,1.1174,1.1174,1.11735,1.11735,14800000.0
2009-07-17 08:24:00,1.11735,1.1174,1.11725,1.1173,62600000.0
2009-07-17 08:25:00,1.1173,1.1173,1.11725,1.1173,19600000.0
2009-07-17 08:26:00,1.1174,1.1174,1.1173,1.1173,14600000.0
2009-07-17 08:27:00,1.1173,1.1174,1.1173,1.1174,19200000.0
2009-07-17 08:28:00,1.1174,1.1176,1.11735,1.1176,75800000.0
2009-07-17 08:29:00,1.11765,1.11765,1.1173,1.1173,60400000.0
2009-07-17 08:30:00,1.1173,1.1174,1.1173,1.1174,33000000.0
2009-07-17 08:31:00,1.11755,1.1179,1.11755,1.1178,61000000.0
2009-07-17 08:32:00,1.1179,1.11825,1.1179,1.11825,59200000.0
2009-07-17 08:33:00,1.11825,1.11865,1.11825,1.11865,140200000.0
2009-07-17 08:34:00,1.11865,1.11885,1.11865,1.11885,32000000.0
2009-07-17 08:35:00,1.11885,1.11885,1.1183,1.1184,106399999.0
2009-07-17 08:36:00,1.1183,1.1183,1.1176,1.1176,253000001.0
2009-07-17 08:37:00,1.1177,1.11825,1.11765,1.11815,172000000.0
2009-07-17 08:38:00,1.1182,1.1182,1.1178,1.118,132400000.0
2009-07-17 08:39:00,1.118,1.1185,1.118,1.11845,193600000.0
2009-07-17 08:40:00,1.1185,1.1185,1.11795,1.11845,97399999.0
2009-07-17 08:41:00,1.1184,1.1185,1.11805,1.1185,98200000.0
2009-07-17 08:42:00,1.1185,1.11855,1.11805,1.1181,204600001.0
2009-07-17 08:43:00,1.1181,1.1181,1.1173,1.1173,221400001.0
2009-07-17 08:44:00,1.11735,1.11775,1.11735,1.1177,331400001.0
2009-07-17 08:45:00,1.1177,1.1181,1.1174,1.1181,363400000.0
2009-07-17 08:46:00,1.1181,1.11885,1.1181,1.11875,166400000.0
2009-07-17 08:47:00,1.1188,1.11895,1.1183,1.11845,193800001.0
2009-07-17 08:48:00,1.11845,1.11845,1.11835,1.11845,63200000.0
2009-07-17 08:49:00,1.1185,1.1186,1.11825,1.1185,73800000.0
2009-07-17 08:50:00,1.1185,1.1185,1.1185,1.1185,20600000.0
2009-07-17 08:51:00,1.1185,1.1185,1.1185,1.1185,4800000.0
2009-07-17 08:52:00,1.1185,1.11855,1.11845,1.11855,99800000.0
2009-07-17 08:53:00,1.11855,1.11915,1.11855,1.1191,121200000.0
2009-07-17 08:54:00,1.11915,1.11915,1.1188,1.11895,93600000.0
2009-07-17 08:55:00,1.11895,1.11895,1.11855,1.11855,112800000.0
2009-07-17 08:56:00,1.11865,1.11865,1.11865,1.11865,4800000.0
2009-07-17 08:57:00,1.11865,1.11875,1.1186,1.1186,118000000.0
2009-07-17 08:58:00,1.1186,1.11875,1.11825,1.1186,184400000.0
2009-07-17 08:59:00,1.1186,1.11865,1.1185,1.11855,60800000.0
2009-07-17 09:00:00,1.1186,1.1191,1.11855,1.1191,105800000.0
2009-07-17 09:01:00,1.11905,1.11915,1.119,1.11905,48800000.0
2009-07-17 09:02:00,1.1191,1.1191,1.1191,1.1191,9800000.0
2009-07-17 09:03:00,1.1191,1.11915,1.11895,1.11915,104600000.0
2009-07-17 09:04:00,1.11915,1.11915,1.11895,1.119,96000000.0
2009-07-17 09:05:00,1.119,1.1191,1.1187,1.1189,145800000.0
2009-07-17 09:06:00,1.11895,1.119,1.1186,1.11895,88800000.0
2009-07-17 09:07:00,1.119,1.11905,1.1188,1.11885,43400000.0
2009-07-17 09:08:00,1.11885,1.11905,1.1188,1.11905,49000000.0
2009-07-17 09:09:00,1.1191,1.11965,1.1191,1.11965,105800000.0
2009-07-17 09:10:00,1.11965,1.11995,1.11955,1.11985,174000000.0
2009-07-17 09:11:00,1.11965,1.11985,1.1195,1.11955,176400000.0
2009-07-17 09:12:00,1.11955,1.11955,1.1191,1.1194,227600000.0
2009-07-17 09:13:00,1.11925,1.11935,1.119,1.11905,133800000.0
2009-07-17 09:14:00,1.119,1.1192,1.1188,1.1188,80800000.0
2009-07-17 09:15:00,1.1188,1.11885,1.1182,1.1184,345200000.0
2009-07-17 09:16:00,1.1184,1.11845,1.11815,1.1184,104000000.0
2009-07-17 09:17:00,1.1185,1.1185,1.11835,1.1185,125000000.0
2009-07-17 09:18:00,1.11845,1.1185,1.1178,1.11795,101800000.0
2009-07-17 09:19:00,1.11795,1.11825,1.11785,1.1181,167200000.0
2009-07-17 09:20:00,1.1181,1.1181,1.11755,1.1178,235800000.0
2009-07-17 09:21:00,1.1178,1.1179,1.1173,1.11745,177800000.0
2009-07-17 09:22:00,1.11745,1.11745,1.11665,1.1169,190900000.0
2009-07-17 09:23:00,1.117,1.1174,1.11685,1.11715,156600000.0
2009-07-17 09:24:00,1.1172,1.1179,1.1171,1.1178,279600000.0
2009-07-17 09:25:00,1.1179,1.11815,1.1176,1.1176,186200001.0
2009-07-17 09:26:00,1.1177,1.1178,1.11765,1.1178,283600000.0
2009-07-17 09:27:00,1.1178,1.11795,1.1172,1.11765,324399999.0
2009-07-17 09:28:00,1.11765,1.1182,1.11745,1.11815,436000002.0
2009-07-17 09:29:00,1.11815,1.11815,1.1181,1.1181,101800000.0
2009-07-17 09:30:00,1.11815,1.11835,1.1179,1.11805,271600001.0
2009-07-17 09:31:00,1.11805,1.11805,1.1178,1.11795,263600001.0
2009-07-17 09:32:00,1.11795,1.11835,1.11795,1.11835,337799999.0
2009-07-17 09:33:00,1.11835,1.119,1.11835,1.11885,399000005.0
2009-07-17 09:34:00,1.1187,1.119,1.11845,1.1186,380800002.0
2009-07-17 09:35:00,1.1186,1.11865,1.11855,1.11855,379200006.0
2009-07-17 09:36:00,1.1185,1.11855,1.11755,1.1178,343800005.0
2009-07-17 09:37:00,1.1178,1.1178,1.11745,1.11745,502400008.0
2009-07-17 09:38:00,1.11755,1.11795,1.11755,1.11785,406800000.0
2009-07-17 09:39:00,1.11785,1.1182,1.11765,1.1182,409200002.0
2009-07-17 09:40:00,1.11825,1.11855,1.11785,1.1184,429600002.0
2009-07-17 09:41:00,1.11845,1.1187,1.1183,1.1183,325200001.0
2009-07-17 09:42:00,1.1184,1.1189,1.1183,1.1184,427800001.0
2009-07-17 09:43:00,1.1185,1.11895,1.1185,1.1186,479400004.0
2009-07-17 09:44:00,1.1182,1.11855,1.118,1.1184,525600002.0
2009-07-17 09:45:00,1.1184,1.1184,1.1183,1.1183,73600000.0
2009-07-17 09:46:00,1.11835,1.11875,1.11825,1.1186,392800000.0
2009-07-17 09:47:00,1.1186,1.1187,1.1185,1.1187,124800000.0
2009-07-17 09:48:00,1.1187,1.11905,1.11865,1.1187,212399999.0
2009-07-17 09:49:00,1.1187,1.1187,1.11825,1.1184,163400000.0
2009-07-17 09:50:00,1.11835,1.11935,1.11835,1.119,607600002.0
2009-07-17 09:51:00,1.119,1.11905,1.1188,1.11885,406800000.0
2009-07-17 09:52:00,1.1188,1.11895,1.11865,1.1187,302200001.0
2009-07-17 09:53:00,1.1187,1.11875,1.1187,1.11875,70600000.0
2009-07-17 09:54:00,1.11875,1.1188,1.118,1.118,367800001.0
2009-07-17 09:55:00,1.1181,1.1192,1.1181,1.11915,481199999.0
2009-07-17 09:56:00,1.11915,1.11955,1.119,1.11955,177400000.0
2009-07-17 09:57:00,1.11955,1.11955,1.1188,1.1191,711200001.0
2009-07-17 09:58:00,1.11915,1.11915,1.1188,1.1188,57400000.0
2009-07-17 09:59:00,1.1188,1.11925,1.11875,1.11925,200000000.0
2009-07-17 10:00:00,1.11925,1.11925,1.1188,1.119,288400002.0
2009-07-17 10:01:00,1.11915,1.1194,1.11915,1.11915,154000000.0
2009-07-17 10:02:00,1.11915,1.1193,1.1191,1.1191,196400001.0
2009-07-17 10:03:00,1.11905,1.1191,1.11895,1.119,225399999.0
2009-07-17 10:04:00,1.119,1.119,1.11895,1.11895,66000000.0
2009-07-17 10:05:00,1.11905,1.11915,1.11895,1.1191,233800000.0
2009-07-17 10:06:00,1.11905,1.11905,1.1185,1.11855,360399999.0
2009-07-17 10:07:00,1.1186,1.11875,1.11855,1.11855,168800000.0
2009-07-17 10:08:00,1.1186,1.1189,1.1186,1.11865,198800000.0
2009-07-17 10:09:00,1.1187,1.11885,1.11855,1.11855,297200000.0
2009-07-17 10:10:00,1.11855,1.11855,1.1181,1.11815,439799999.0
2009-07-17 10:11:00,1.1181,1.1185,1.118,1.1183,470800000.0
2009-07-17 10:12:00,1.11835,1.1184,1.1183,1.1183,365399999.0
2009-07-17 10:13:00,1.1183,1.1186,1.1183,1.11855,241400000.0
2009-07-17 10:14:00,1.11855,1.11855,1.11815,1.1183,343799998.0
2009-07-17 10:15:00,1.1183,1.1183,1.11785,1.11785,234800000.0
2009-07-17 10:16:00,1.1178,1.1181,1.11775,1.118,442200000.0
2009-07-17 10:17:00,1.11795,1.118,1.1178,1.11795,88200000.0
2009-07-17 10:18:00,1.11795,1.11805,1.11765,1.11765,353200000.0
2009-07-17 10:19:00,1.1176,1.11765,1.1166,1.11725,286290000.0
2009-07-17 10:20:00,1.1173,1.11745,1.11685,1.11695,279399999.0
2009-07-17 10:21:00,1.11695,1.11715,1.11685,1.117,462200001.0
2009-07-17 10:22:00,1.117,1.117,1.11655,1.11695,340599999.0
2009-07-17 10:23:00,1.117,1.11745,1.117,1.11725,92000000.0
2009-07-17 10:24:00,1.1172,1.11745,1.1172,1.11745,194200000.0
2009-07-17 10:25:00,1.11745,1.11745,1.11715,1.11745,136000000.0
2009-07-17 10:26:00,1.11735,1.1175,1.11705,1.1174,377999999.0
2009-07-17 10:27:00,1.1174,1.11765,1.11735,1.11755,461200001.0
2009-07-17 10:28:00,1.11755,1.11765,1.1173,1.1176,493400000.0
2009-07-17 10:29:00,1.11765,1.1178,1.1173,1.11765,445000000.0
2009-07-17 10:30:00,1.11765,1.118,1.1176,1.118,572200002.0
2009-07-17 10:31:00,1.118,1.1181,1.1179,1.1181,191400000.0
2009-07-17 10:32:00,1.11815,1.11825,1.118,1.11825,189800000.0
2009-07-17 10:33:00,1.11835,1.1185,1.1181,1.11815,197400000.0
2009-07-17 10:34:00,1.11815,1.1184,1.11815,1.1184,294000001.0
2009-07-17 10:35:00,1.1184,1.11885,1.11825,1.11885,397800000.0
2009-07-17 10:36:00,1.11865,1.11865,1.1184,1.11845,167200000.0
2009-07-17 10:37:00,1.1185,1.1187,1.11845,1.11845,253800000.0
2009-07-17 10:38:00,1.11845,1.11855,1.11845,1.1185,69600000.0
2009-07-17 10:39:00,1.1185,1.1185,1.11835,1.11835,181000002.0
2009-07-17 10:40:00,1.11845,1.1186,1.11825,1.11845,116200000.0
2009-07-17 10:41:00,1.1184,1.11845,1.11835,1.1184,108200000.0
2009-07-17 10:42:00,1.11845,1.11935,1.1184,1.11895,410000000.0
2009-07-17 10:43:00,1.11895,1.11895,1.11835,1.11845,231600000.0
2009-07-17 10:44:00,1.11845,1.1186,1.1183,1.11855,417599999.0
2009-07-17 10:45:00,1.11855,1.1187,1.1182,1.11825,323200001.0
2009-07-17 10:46:00,1.1183,1.11855,1.1182,1.1183,231400000.0
2009-07-17 10:47:00,1.11825,1.1187,1.11815,1.11855,304399999.0
2009-07-17 10:48:00,1.1185,1.1187,1.1181,1.1184,329400000.0
2009-07-17 10:49:00,1.1185,1.1187,1.11825,1.11845,399200000.0
2009-07-17 10:50:00,1.1184,1.1186,1.1184,1.1185,137400000.0
2009-07-17 10:51:00,1.1185,1.1185,1.1183,1.1184,154600000.0
2009-07-17 10:52:00,1.11845,1.11845,1.1183,1.1183,184600000.0
2009-07-17 10:53:00,1.1183,1.11835,1.1183,1.11835,69200000.0
2009-07-17 10:54:00,1.1183,1.1184,1.1183,1.1184,225600001.0
2009-07-17 10:55:00,1.11835,1.11865,1.1183,1.1184,287800000.0
2009-07-17 10:56:00,1.1184,1.1184,1.11795,1.118,349800001.0
2009-07-17 10:57:00,1.11805,1.11805,1.11765,1.1178,233600000.0
2009-07-17 10:58:00,1.11795,1.11795,1.11785,1.11785,67600000.0
2009-07-17 10:59:00,1.11785,1.11785,1.11755,1.11785,361600001.0
2009-07-17 11:00:00,1.11755,1.1177,1.1175,1.11765,308400000.0
2009-07-17 11:01:00,1.11765,1.11795,1.11745,1.1175,273800000.0
2009-07-17 11:02:00,1.1175,1.1176,1.11735,1.11745,250400000.0
2009-07-17 11:03:00,1.11745,1.1175,1.1173,1.1175,492799996.0
2009-07-17 11:04:00,1.11745,1.11745,1.11725,1.1173,303399997.0
2009-07-17 11:05:00,1.1173,1.11765,1.1173,1.11765,285999999.0
2009-07-17 11:06:00,1.1177,1.118,1.1176,1.1178,143000000.0
2009-07-17 11:07:00,1.1178,1.11785,1.11755,1.11755,137800002.0
2009-07-17 11:08:00,1.11765,1.11805,1.1176,1.118,207600000.0
2009-07-17 11:09:00,1.11805,1.1181,1.11755,1.11785,192600000.0
2009-07-17 11:10:00,1.1179,1.1185,1.1179,1.1182,120000000.0
2009-07-17 11:11:00,1.11815,1.11845,1.11805,1.1181,278600001.0
2009-07-17 11:12:00,1.11825,1.11835,1.11795,1.11795,194200000.0
2009-07-17 11:13:00,1.118,1.11805,1.11795,1.118,74000001.0
2009-07-17 11:14:00,1.118,1.118,1.11725,1.11765,164600000.0
2009-07-17 11:15:00,1.1176,1.118,1.11755,1.11795,110200000.0
2009-07-17 11:16:00,1.118,1.1186,1.11795,1.11855,85200000.0
2009-07-17 11:17:00,1.1185,1.1188,1.11845,1.1185,166000000.0
2009-07-17 11:18:00,1.11865,1.11875,1.1184,1.1185,116000000.0
2009-07-17 11:19:00,1.1185,1.11855,1.11845,1.1185,51400000.0
2009-07-17 11:20:00,1.11845,1.11885,1.11845,1.11875,154400000.0
2009-07-17 11:21:00,1.11875,1.1189,1.11865,1.1188,128400002.0
2009-07-17 11:22:00,1.11875,1.11875,1.1182,1.11845,248600000.0
2009-07-17 11:23:00,1.11845,1.1185,1.1182,1.11835,173200000.0
2009-07-17 11:24:00,1.1185,1.1185,1.1185,1.1185,38800000.0
2009-07-17 11:25:00,1.1185,1.11865,1.11845,1.11865,214400000.0
2009-07-17 11:26:00,1.11865,1.11865,1.1185,1.11855,97000000.0
2009-07-17 11:27:00,1.1185,1.1185,1.1177,1.11775,178400000.0
2009-07-17 11:28:00,1.11775,1.1179,1.11775,1.1179,64400000.0
2009-07-17 11:29:00,1.1179,1.1181,1.1179,1.1179,112800000.0
2009-07-17 11:30:00,1.11795,1.1182,1.1177,1.1177,101300000.0
2009-07-17 11:31:00,1.11775,1.11775,1.1175,1.1175,119600000.0
2009-07-17 11:32:00,1.1175,1.11755,1.11705,1.11715,230000000.0
2009-07-17 11:33:00,1.11715,1.1174,1.11715,1.11715,271000000.0
2009-07-17 11:34:00,1.11715,1.11755,1.1171,1.11725,151000000.0
2009-07-17 11:35:00,1.11725,1.1173,1.1171,1.1172,188600000.0
2009-07-17 11:36:00,1.1172,1.1173,1.1171,1.11715,296000003.0
2009-07-17 11:37:00,1.11715,1.11725,1.1171,1.11725,42000000.0
2009-07-17 11:38:00,1.11735,1.11735,1.117,1.11705,85400000.0
2009-07-17 11:39:00,1.117,1.11725,1.11695,1.11715,87800000.0
2009-07-17 11:40:00,1.11725,1.11725,1.11715,1.11715,88000000.0
2009-07-17 11:41:00,1.11715,1.11715,1.11675,1.11685,181560000.0
2009-07-17 11:42:00,1.11685,1.11685,1.11675,1.11675,266300000.0
2009-07-17 11:43:00,1.11675,1.11675,1.11675,1.11675,196100000.0
2009-07-17 11:44:00,1.11675,1.11675,1.11675,1.11675,73480000.0
2009-07-17 11:45:00,1.11675,1.11705,1.11675,1.1168,276090000.0
2009-07-17 11:46:00,1.1168,1.1172,1.1168,1.11715,128000000.0
2009-07-17 11:47:00,1.11715,1.1173,1.11715,1.1172,118400000.0
2009-07-17 11:48:00,1.1171,1.1173,1.1171,1.1173,221200002.0
2009-07-17 11:49:00,1.1173,1.11745,1.11725,1.1173,220600000.0
2009-07-17 11:50:00,1.11725,1.1174,1.1172,1.11735,122600000.0
2009-07-17 11:51:00,1.1173,1.11745,1.1173,1.11735,119600000.0
2009-07-17 11:52:00,1.11735,1.11745,1.11725,1.11745,114200000.0
2009-07-17 11:53:00,1.1175,1.11795,1.1175,1.1179,123000000.0
2009-07-17 11:54:00,1.1179,1.11805,1.1178,1.118,225599999.0
2009-07-17 11:55:00,1.1179,1.11795,1.11765,1.11765,185000000.0
2009-07-17 11:56:00,1.11765,1.1179,1.1175,1.1179,41400000.0
2009-07-17 11:57:00,1.1179,1.1179,1.11785,1.1179,32000000.0
2009-07-17 11:58:00,1.1179,1.1179,1.11785,1.11785,23600000.0
2009-07-17 11:59:00,1.11785,1.1179,1.11765,1.11765,51800000.0
2009-07-17 12:00:00,1.1177,1.1178,1.11765,1.11765,88600000.0
2009-07-17 12:01:00,1.11765,1.11775,1.11765,1.11775,49200000.0
2009-07-17 12:02:00,1.11775,1.1178,1.11775,1.11775,76000000.0
2009-07-17 12:03:00,1.11775,1.11775,1.1177,1.1177,101400000.0
2009-07-17 12:04:00,1.11765,1.1178,1.11765,1.11775,142400000.0
2009-07-17 12:05:00,1.11775,1.11775,1.11775,1.11775,30600000.0
2009-07-17 12:06:00,1.11775,1.11775,1.11705,1.11705,137000000.0
2009-07-17 12:07:00,1.11715,1.1174,1.117,1.1174,380800002.0
2009-07-17 12:08:00,1.1174,1.1176,1.1174,1.11755,41800000.0
2009-07-17 12:09:00,1.11755,1.11755,1.1175,1.11755,35800000.0
2009-07-17 12:10:00,1.1175,1.1176,1.1175,1.1175,58800000.0
2009-07-17 12:11:00,1.11745,1.11745,1.11715,1.11715,51600000.0
2009-07-17 12:12:00,1.11715,1.1175,1.11715,1.11735,155400000.0
2009-07-17 12:13:00,1.1173,1.11745,1.1171,1.11745,112000000.0
2009-07-17 12:14:00,1.11755,1.1177,1.1174,1.11755,118400000.0
2009-07-17 12:15:00,1.11755,1.1176,1.11755,1.11755,49200000.0
2009-07-17 12:16:00,1.11755,1.11765,1.1174,1.1175,136600000.0
2009-07-17 12:17:00,1.1175,1.1175,1.11745,1.11745,51200000.0
2009-07-17 12:18:00,1.1174,1.1174,1.117,1.1172,114200000.0
2009-07-17 12:19:00,1.1172,1.1172,1.1172,1.1172,25600000.0
2009-07-17 12:20:00,1.11725,1.1173,1.11705,1.1172,112600000.0
2009-07-17 12:21:00,1.1172,1.1172,1.11715,1.1172,35200000.0
2009-07-17 12:22:00,1.1172,1.1172,1.11705,1.11705,32000000.0
2009-07-17 12:23:00,1.11705,1.1172,1.11705,1.1172,56800000.0
2009-07-17 12:24:00,1.1172,1.1172,1.11705,1.11715,127400000.0
2009-07-17 12:25:00,1.11715,1.1173,1.1171,1.1173,49000000.0
2009-07-17 12:26:00,1.1173,1.11735,1.1171,1.1172,155600000.0
2009-07-17 12:27:00,1.1172,1.11765,1.11715,1.11745,186200000.0
2009-07-17 12:28:00,1.1174,1.11755,1.1173,1.11735,33800000.0
2009-07-17 12:29:00,1.1174,1.1176,1.1174,1.1176,35200000.0
2009-07-17 12:30:00,1.1176,1.11775,1.117,1.11775,214500000.0
2009-07-17 12:31:00,1.11775,1.11805,1.11775,1.11805,110800000.0
2009-07-17 12:32:00,1.1181,1.1182,1.11795,1.11795,144000000.0
2009-07-17 12:33:00,1.1179,1.1179,1.11735,1.11735,251800000.0
2009-07-17 12:34:00,1.1173,1.1173,1.11695,1.11725,215000000.0
2009-07-17 12:35:00,1.11725,1.1173,1.1171,1.1172,51400000.0
2009-07-17 12:36:00,1.1172,1.11735,1.1172,1.1173,38400000.0
2009-07-17 12:37:00,1.1173,1.11755,1.11725,1.11755,60800000.0
2009-07-17 12:38:00,1.11755,1.11755,1.1174,1.11745,49800000.0
2009-07-17 12:39:00,1.11745,1.1177,1.11725,1.1174,224800000.0
2009-07-17 12:40:00,1.1174,1.1176,1.11725,1.11735,57800000.0
2009-07-17 12:41:00,1.11745,1.1175,1.11705,1.11725,101800000.0
2009-07-17 12:42:00,1.11725,1.11735,1.11725,1.11735,33600000.0
2009-07-17 12:43:00,1.11735,1.11735,1.1172,1.11735,105600000.0
2009-07-17 12:44:00,1.11735,1.11755,1.1173,1.11755,144900000.0
2009-07-17 12:45:00,1.11755,1.1176,1.11725,1.11735,110000000.0
2009-07-17 12:46:00,1.11735,1.11745,1.11735,1.1174,64000000.0
2009-07-17 12:47:00,1.1174,1.11755,1.11735,1.1174,99200000.0
2009-07-17 12:48:00,1.1174,1.1176,1.1174,1.1176,101900000.0
2009-07-17 12:49:00,1.1175,1.11775,1.1175,1.11765,127800000.0
2009-07-17 12:50:00,1.11765,1.11765,1.1176,1.11765,79400000.0
2009-07-17 12:51:00,1.11765,1.1177,1.11755,1.11765,104200000.0
2009-07-17 12:52:00,1.11765,1.1178,1.11765,1.11765,133600000.0
2009-07-17 12:53:00,1.11775,1.118,1.11765,1.11765,180800001.0
2009-07-17 12:54:00,1.11775,1.11775,1.11765,1.11765,82200000.0
2009-07-17 12:55:00,1.11765,1.1179,1.1176,1.1176,179300000.0
2009-07-17 12:56:00,1.11765,1.11775,1.1171,1.1172,404099998.0
2009-07-17 12:57:00,1.1172,1.11775,1.117,1.1176,159800000.0
2009-07-17 12:58:00,1.11765,1.11785,1.11765,1.11775,155400000.0
2009-07-17 12:59:00,1.11775,1.1179,1.11765,1.1177,88000000.0
2009-07-17 13:00:00,1.1177,1.1178,1.1176,1.11775,191800002.0
2009-07-17 13:01:00,1.11775,1.11775,1.11775,1.11775,33600000.0
2009-07-17 13:02:00,1.11775,1.11785,1.11775,1.11775,89000000.0
2009-07-17 13:03:00,1.1177,1.1178,1.1174,1.1175,308200000.0
2009-07-17 13:04:00,1.1174,1.1175,1.11735,1.11745,102200000.0
2009-07-17 13:05:00,1.1173,1.1176,1.1173,1.11745,121400000.0
2009-07-17 13:06:00,1.11735,1.11775,1.11735,1.1177,138000000.0
2009-07-17 13:07:00,1.1177,1.11775,1.1177,1.11775,40200000.0
2009-07-17 13:08:00,1.1178,1.11785,1.1176,1.1176,60200000.0
2009-07-17 13:09:00,1.1172,1.11735,1.11695,1.11725,227600000.0
2009-07-17 13:10:00,1.11715,1.1176,1.11715,1.1175,48400001.0
2009-07-17 13:11:00,1.1175,1.11765,1.11725,1.11765,207000001.0
2009-07-17 13:12:00,1.11755,1.1176,1.1174,1.1176,205400001.0
2009-07-17 13:13:00,1.11755,1.1177,1.1169,1.11705,339800001.0
2009-07-17 13:14:00,1.11705,1.11755,1.117,1.11755,129200000.0
2009-07-17 13:15:00,1.11755,1.1178,1.11755,1.1177,64400000.0
2009-07-17 13:16:00,1.11775,1.1178,1.11725,1.11735,76200000.0
2009-07-17 13:17:00,1.11735,1.1176,1.11735,1.1176,98600000.0
2009-07-17 13:18:00,1.1177,1.11785,1.1176,1.11765,148400000.0
2009-07-17 13:19:00,1.1178,1.1178,1.1173,1.11755,276800000.0
2009-07-17 13:20:00,1.11755,1.11775,1.11755,1.11765,181800000.0
2009-07-17 13:21:00,1.11765,1.11805,1.1176,1.118,152000000.0
2009-07-17 13:22:00,1.11805,1.11845,1.118,1.11825,168800000.0
2009-07-17 13:23:00,1.11825,1.11825,1.11785,1.118,283200000.0
2009-07-17 13:24:00,1.11795,1.1184,1.1178,1.1182,373800000.0
2009-07-17 13:25:00,1.1182,1.1184,1.11805,1.1182,274400000.0
2009-07-17 13:26:00,1.1182,1.11825,1.11775,1.11805,405100000.0
2009-07-17 13:27:00,1.118,1.1183,1.1175,1.11815,488800004.0
2009-07-17 13:28:00,1.11815,1.1182,1.11795,1.118,300200000.0
2009-07-17 13:29:00,1.1181,1.1181,1.11765,1.1179,275800001.0
2009-07-17 13:30:00,1.11795,1.1182,1.1177,1.11815,308000001.0
2009-07-17 13:31:00,1.11815,1.1182,1.11775,1.1178,164000001.0
2009-07-17 13:32:00,1.1178,1.1178,1.1177,1.11775,84200001.0
2009-07-17 13:33:00,1.11775,1.1179,1.1173,1.1173,288400000.0
2009-07-17 13:34:00,1.11745,1.1177,1.11715,1.1174,296400000.0
2009-07-17 13:35:00,1.11725,1.11745,1.1172,1.11735,258600004.0
2009-07-17 13:36:00,1.11735,1.11735,1.1169,1.11715,270400002.0
2009-07-17 13:37:00,1.11695,1.11735,1.11675,1.11685,527600001.0
2009-07-17 13:38:00,1.1169,1.1175,1.1168,1.1173,357199999.0
2009-07-17 13:39:00,1.1173,1.1174,1.1169,1.1171,234600001.0
2009-07-17 13:40:00,1.11705,1.11725,1.11705,1.1172,293400000.0
2009-07-17 13:41:00,1.1172,1.11725,1.11715,1.1172,122600000.0
2009-07-17 13:42:00,1.1173,1.1173,1.1172,1.1172,42800000.0
2009-07-17 13:43:00,1.11725,1.1175,1.11725,1.1173,150600000.0
2009-07-17 13:44:00,1.11745,1.1175,1.11735,1.11735,48200000.0
2009-07-17 13:45:00,1.11735,1.1175,1.1171,1.11735,108400000.0
2009-07-17 13:46:00,1.11745,1.1176,1.1173,1.11755,163800000.0
2009-07-17 13:47:00,1.11755,1.11825,1.1173,1.1182,226200001.0
2009-07-17 13:48:00,1.1182,1.1182,1.1177,1.1177,197800000.0
2009-07-17 13:49:00,1.1177,1.11785,1.1176,1.1178,227199999.0
2009-07-17 13:50:00,1.1178,1.11785,1.11755,1.11755,276400000.0
2009-07-17 13:51:00,1.11755,1.1176,1.1174,1.1174,154000000.0
2009-07-17 13:52:00,1.1175,1.1175,1.11715,1.1172,121600000.0
2009-07-17 13:53:00,1.1172,1.1173,1.1172,1.1172,401200002.0
2009-07-17 13:54:00,1.1172,1.11775,1.1172,1.1177,590000007.0
2009-07-17 13:55:00,1.1177,1.1177,1.11765,1.11765,366800002.0
2009-07-17 13:56:00,1.11765,1.1177,1.1175,1.1176,75400000.0
2009-07-17 13:57:00,1.11755,1.11765,1.1175,1.11765,647000007.0
2009-07-17 13:58:00,1.11765,1.11795,1.11755,1.1177,222400000.0
2009-07-17 13:59:00,1.1177,1.11785,1.11745,1.11785,303800000.0
2009-07-17 14:00:00,1.11785,1.11785,1.1162,1.11675,419600001.0
2009-07-17 14:01:00,1.1167,1.11745,1.1162,1.1173,418000000.0
2009-07-17 14:02:00,1.1173,1.1174,1.1166,1.1166,230200000.0
2009-07-17 14:03:00,1.11645,1.1165,1.11625,1.1164,202200000.0
2009-07-17 14:04:00,1.11645,1.11655,1.1162,1.1162,489800004.0
2009-07-17 14:05:00,1.1162,1.1162,1.1157,1.1158,363599996.0
2009-07-17 14:06:00,1.1158,1.1165,1.1158,1.1165,347400001.0
2009-07-17 14:07:00,1.1165,1.1166,1.11595,1.11635,353400000.0
2009-07-17 14:08:00,1.11635,1.11645,1.1161,1.1161,245499999.0
2009-07-17 14:09:00,1.1161,1.1163,1.11565,1.11575,240199998.0
2009-07-17 14:10:00,1.11585,1.1159,1.11515,1.11535,416599998.0
2009-07-17 14:11:00,1.11535,1.11545,1.1153,1.11535,136100001.0
2009-07-17 14:12:00,1.11545,1.11555,1.1153,1.11555,305799999.0
2009-07-17 14:13:00,1.11555,1.1157,1.11545,1.11565,307599999.0
2009-07-17 14:14:00,1.11565,1.1164,1.1156,1.1164,209000000.0
2009-07-17 14:15:00,1.1164,1.1173,1.1164,1.11715,289900000.0
2009-07-17 14:16:00,1.11715,1.1174,1.1169,1.11715,272900000.0
2009-07-17 14:17:00,1.1172,1.11755,1.11705,1.11755,186000002.0
2009-07-17 14:18:00,1.11755,1.1184,1.11755,1.11835,477600001.0
2009-07-17 14:19:00,1.11835,1.11835,1.11795,1.11805,256400000.0
2009-07-17 14:20:00,1.11805,1.11835,1.11805,1.11835,306699999.0
2009-07-17 14:21:00,1.1184,1.11845,1.11825,1.1184,573400000.0
2009-07-17 14:22:00,1.11845,1.11905,1.11845,1.1189,422100000.0
2009-07-17 14:23:00,1.1189,1.11905,1.11845,1.11885,180400000.0
2009-07-17 14:24:00,1.1188,1.1189,1.11875,1.11885,147400000.0
2009-07-17 14:25:00,1.1188,1.11895,1.1185,1.1185,684900006.0
2009-07-17 14:26:00,1.1185,1.1186,1.1179,1.118,390000002.0
2009-07-17 14:27:00,1.118,1.1183,1.1179,1.1179,806200002.0
2009-07-17 14:28:00,1.11795,1.1184,1.1179,1.11815,391600003.0
2009-07-17 14:29:00,1.11815,1.11855,1.11815,1.1183,443399998.0
2009-07-17 14:30:00,1.11825,1.11825,1.1173,1.1173,481300000.0
2009-07-17 14:31:00,1.11725,1.11835,1.1172,1.11785,660000002.0
2009-07-17 14:32:00,1.1179,1.11815,1.1173,1.1176,496300000.0
2009-07-17 14:33:00,1.1176,1.11815,1.1176,1.11795,375300002.0
2009-07-17 14:34:00,1.11795,1.1181,1.1179,1.1181,490600000.0
2009-07-17 14:35:00,1.1181,1.11845,1.11805,1.11805,343400001.0
2009-07-17 14:36:00,1.118,1.118,1.11735,1.11755,380199999.0
2009-07-17 14:37:00,1.1176,1.1176,1.1171,1.1172,631000001.0
2009-07-17 14:38:00,1.1172,1.1172,1.1167,1.1167,454200002.0
2009-07-17 14:39:00,1.1167,1.11685,1.1166,1.1166,327400000.0
2009-07-17 14:40:00,1.1166,1.1166,1.1165,1.1165,491000002.0
2009-07-17 14:41:00,1.1165,1.1167,1.1165,1.11655,990199998.0
2009-07-17 14:42:00,1.11655,1.1167,1.11655,1.1166,353599998.0
2009-07-17 14:43:00,1.1166,1.1166,1.11635,1.1166,445500000.0
2009-07-17 14:44:00,1.11655,1.11715,1.1164,1.117,146200000.0
2009-07-17 14:45:00,1.11715,1.1175,1.11695,1.11695,337000000.0
2009-07-17 14:46:00,1.11705,1.1171,1.1167,1.11705,357100000.0
2009-07-17 14:47:00,1.11705,1.11725,1.11695,1.11725,128800000.0
2009-07-17 14:48:00,1.11725,1.11725,1.117,1.1171,301400001.0
2009-07-17 14:49:00,1.1169,1.11715,1.1168,1.1168,276000000.0
2009-07-17 14:50:00,1.11685,1.11695,1.1168,1.11695,205200000.0
2009-07-17 14:51:00,1.11695,1.1172,1.1168,1.11695,201800000.0
2009-07-17 14:52:00,1.11695,1.1172,1.1169,1.117,81100000.0
2009-07-17 14:53:00,1.1171,1.11725,1.1168,1.1171,248700001.0
2009-07-17 14:54:00,1.11705,1.1171,1.11655,1.11665,415200003.0
2009-07-17 14:55:00,1.11665,1.1169,1.1166,1.11665,280699999.0
2009-07-17 14:56:00,1.11675,1.1168,1.11645,1.11645,405599997.0
2009-07-17 14:57:00,1.11645,1.1166,1.1162,1.11635,228319999.0
2009-07-17 14:58:00,1.11615,1.11645,1.11615,1.11635,123020000.0
2009-07-17 14:59:00,1.1162,1.11635,1.11535,1.11535,418120000.0
2009-07-17 15:00:00,1.1154,1.11555,1.11495,1.11495,269020001.0
2009-07-17 15:01:00,1.11495,1.11495,1.114,1.11415,343650000.0
2009-07-17 15:02:00,1.1142,1.11475,1.11415,1.11475,235400000.0
2009-07-17 15:03:00,1.11475,1.11475,1.11415,1.11435,398900000.0
2009-07-17 15:04:00,1.11435,1.1145,1.11415,1.11435,313600001.0
2009-07-17 15:05:00,1.1144,1.1148,1.11435,1.11475,243000000.0
2009-07-17 15:06:00,1.11475,1.11515,1.1147,1.11515,204000000.0
2009-07-17 15:07:00,1.11515,1.1153,1.11475,1.11475,340300000.0
2009-07-17 15:08:00,1.1148,1.11525,1.1148,1.115,297200000.0
2009-07-17 15:09:00,1.11505,1.11525,1.11495,1.115,211000000.0
2009-07-17 15:10:00,1.115,1.115,1.1144,1.1147,452900000.0
2009-07-17 15:11:00,1.11475,1.11495,1.11445,1.11465,512800005.0
2009-07-17 15:12:00,1.11465,1.11465,1.11355,1.1138,484800000.0
2009-07-17 15:13:00,1.11375,1.1141,1.11345,1.11385,315000000.0
2009-07-17 15:14:00,1.1139,1.114,1.11355,1.11385,222200000.0
2009-07-17 15:15:00,1.11385,1.11425,1.11385,1.1141,352200004.0
2009-07-17 15:16:00,1.1141,1.11415,1.11355,1.1138,287400000.0
2009-07-17 15:17:00,1.1138,1.114,1.1132,1.11325,220200001.0
2009-07-17 15:18:00,1.11325,1.11365,1.11315,1.11345,224200000.0
2009-07-17 15:19:00,1.11335,1.11365,1.11325,1.11365,298500001.0
2009-07-17 15:20:00,1.1136,1.11365,1.11345,1.11365,129600000.0
2009-07-17 15:21:00,1.11365,1.1142,1.11355,1.11405,239800002.0
2009-07-17 15:22:00,1.11415,1.1142,1.114,1.11415,229300000.0
2009-07-17 15:23:00,1.11405,1.1145,1.11405,1.11415,185600000.0
2009-07-17 15:24:00,1.1142,1.11425,1.1138,1.11385,221000000.0
2009-07-17 15:25:00,1.11385,1.11385,1.1133,1.1133,696599999.0
2009-07-17 15:26:00,1.1133,1.1133,1.11295,1.11315,806399999.0
2009-07-17 15:27:00,1.11315,1.11385,1.1131,1.11385,685600000.0
2009-07-17 15:28:00,1.11385,1.11435,1.11335,1.11435,660800003.0
2009-07-17 15:29:00,1.11435,1.11435,1.11365,1.11375,589199998.0
2009-07-17 15:30:00,1.11375,1.1141,1.1134,1.1135,787200003.0
2009-07-17 15:31:00,1.1136,1.1148,1.1135,1.11465,717400002.0
2009-07-17 15:32:00,1.11465,1.11515,1.11455,1.11495,427299999.0
2009-07-17 15:33:00,1.11495,1.11535,1.1148,1.1153,242199999.0
2009-07-17 15:34:00,1.1152,1.1154,1.11465,1.1148,604800000.0
2009-07-17 15:35:00,1.1148,1.11495,1.11455,1.11455,330899999.0
2009-07-17 15:36:00,1.1146,1.11495,1.1146,1.11485,294900000.0
2009-07-17 15:37:00,1.11475,1.1155,1.11475,1.11545,404400005.0
2009-07-17 15:38:00,1.11545,1.11595,1.11525,1.1158,773099998.0
2009-07-17 15:39:00,1.11575,1.1159,1.1151,1.11565,223200000.0
2009-07-17 15:40:00,1.1157,1.1157,1.1151,1.1151,347100000.0
2009-07-17 15:41:00,1.1151,1.1154,1.1146,1.1149,894300005.0
2009-07-17 15:42:00,1.11495,1.115,1.11445,1.11465,711200000.0
2009-07-17 15:43:00,1.1146,1.1149,1.1143,1.11485,403200000.0
2009-07-17 15:44:00,1.1149,1.11525,1.11445,1.11495,457299999.0
2009-07-17 15:45:00,1.11495,1.11495,1.1143,1.1145,723599999.0
2009-07-17 15:46:00,1.1143,1.11485,1.11425,1.11435,239000000.0
2009-07-17 15:47:00,1.1146,1.11555,1.1146,1.1154,260600000.0
2009-07-17 15:48:00,1.1155,1.1158,1.1154,1.1156,355200000.0
2009-07-17 15:49:00,1.1154,1.11545,1.11475,1.11475,447000002.0
2009-07-17 15:50:00,1.11475,1.11575,1.11475,1.1157,372300002.0
2009-07-17 15:51:00,1.11575,1.11595,1.11545,1.1159,434100000.0
2009-07-17 15:52:00,1.1159,1.1159,1.11505,1.11515,417000004.0
2009-07-17 15:53:00,1.11495,1.1151,1.11495,1.115,739500003.0
2009-07-17 15:54:00,1.11495,1.11505,1.11445,1.1146,311000000.0
2009-07-17 15:55:00,1.1146,1.11515,1.11455,1.115,351800001.0
2009-07-17 15:56:00,1.1151,1.1152,1.1143,1.11445,564999999.0
2009-07-17 15:57:00,1.11445,1.1152,1.11425,1.11515,518199999.0
2009-07-17 15:58:00,1.1152,1.11555,1.11495,1.1152,407600002.0
2009-07-17 15:59:00,1.1152,1.1153,1.1148,1.115,526299999.0
2009-07-17 16:00:00,1.11495,1.1159,1.1149,1.11575,523300003.0
2009-07-17 16:01:00,1.1157,1.1162,1.1157,1.11595,179200001.0
2009-07-17 16:02:00,1.11595,1.11635,1.1158,1.11605,298400000.0
2009-07-17 16:03:00,1.11615,1.11635,1.1154,1.1158,442200001.0
2009-07-17 16:04:00,1.1158,1.1159,1.1154,1.1159,361599997.0
2009-07-17 16:05:00,1.11595,1.1161,1.11525,1.1153,552200002.0
2009-07-17 16:06:00,1.1152,1.1155,1.1152,1.1153,380800000.0
2009-07-17 16:07:00,1.1153,1.1159,1.1153,1.1158,315100001.0
2009-07-17 16:08:00,1.1158,1.1163,1.1155,1.1157,236400000.0
2009-07-17 16:09:00,1.1157,1.1158,1.1151,1.11555,300200000.0
2009-07-17 16:10:00,1.11515,1.11605,1.1151,1.1156,238400000.0
2009-07-17 16:11:00,1.1156,1.1158,1.1153,1.1154,233199999.0
2009-07-17 16:12:00,1.1154,1.1154,1.1153,1.1154,318599998.0
2009-07-17 16:13:00,1.1154,1.1158,1.1153,1.11565,244200000.0
2009-07-17 16:14:00,1.1157,1.1157,1.1153,1.1154,325600000.0
2009-07-17 16:15:00,1.11545,1.116,1.1152,1.11585,218000000.0
2009-07-17 16:16:00,1.11585,1.11585,1.1153,1.1154,778199992.0
2009-07-17 16:17:00,1.1154,1.11545,1.1153,1.1153,513600001.0
2009-07-17 16:18:00,1.1154,1.1154,1.115,1.115,296000000.0
2009-07-17 16:19:00,1.11505,1.1151,1.1147,1.1147,416199999.0
2009-07-17 16:20:00,1.1147,1.11495,1.1146,1.1148,764400004.0
2009-07-17 16:21:00,1.11485,1.11505,1.1142,1.1147,835000004.0
2009-07-17 16:22:00,1.1147,1.11485,1.11455,1.1146,424999999.0
2009-07-17 16:23:00,1.1146,1.11505,1.11445,1.1145,748200005.0
2009-07-17 16:24:00,1.1145,1.1145,1.11395,1.1141,740599995.0
2009-07-17 16:25:00,1.1141,1.11465,1.1141,1.11455,495000000.0
2009-07-17 16:26:00,1.1148,1.1148,1.1145,1.11455,433200003.0
2009-07-17 16:27:00,1.1147,1.11525,1.11455,1.1149,246000000.0
2009-07-17 16:28:00,1.11495,1.1152,1.11475,1.1152,402400003.0
2009-07-17 16:29:00,1.11515,1.1152,1.11475,1.115,437399999.0
2009-07-17 16:30:00,1.11505,1.11515,1.1148,1.11505,245600000.0
2009-07-17 16:31:00,1.11505,1.1154,1.11495,1.1153,205800002.0
2009-07-17 16:32:00,1.1153,1.11545,1.11505,1.11535,236600002.0
2009-07-17 16:33:00,1.11535,1.11545,1.11505,1.1151,493800003.0
2009-07-17 16:34:00,1.1151,1.1152,1.11455,1.1147,440200003.0
2009-07-17 16:35:00,1.1148,1.1152,1.11465,1.11495,241200002.0
2009-07-17 16:36:00,1.115,1.11515,1.11465,1.11465,593900000.0
2009-07-17 16:37:00,1.11465,1.11465,1.11435,1.11455,439400000.0
2009-07-17 16:38:00,1.1145,1.11465,1.11435,1.11455,602600001.0
2009-07-17 16:39:00,1.1145,1.11545,1.1145,1.11545,463800001.0
2009-07-17 16:40:00,1.11545,1.11545,1.1151,1.1152,317999996.0
2009-07-17 16:41:00,1.115,1.1157,1.115,1.11565,377200003.0
2009-07-17 16:42:00,1.11565,1.1157,1.11555,1.1157,545399995.0
2009-07-17 16:43:00,1.1157,1.11575,1.1155,1.1157,185000000.0
2009-07-17 16:44:00,1.11545,1.1157,1.11545,1.11565,655200002.0
2009-07-17 16:45:00,1.11565,1.1157,1.1155,1.1155,463999999.0
2009-07-17 16:46:00,1.1155,1.11565,1.11535,1.1156,1015200003.0
2009-07-17 16:47:00,1.1155,1.11565,1.11535,1.11545,587900007.0
2009-07-17 16:48:00,1.11545,1.1157,1.11545,1.1156,352199999.0
2009-07-17 16:49:00,1.1156,1.1165,1.11555,1.1163,511799995.0
2009-07-17 16:50:00,1.1164,1.1164,1.1158,1.116,511200004.0
2009-07-17 16:51:00,1.1159,1.116,1.1158,1.116,129000000.0
2009-07-17 16:52:00,1.11605,1.1164,1.11605,1.1163,329400001.0
2009-07-17 16:53:00,1.1163,1.1163,1.1159,1.1163,475800001.0
2009-07-17 16:54:00,1.1163,1.1167,1.11605,1.1161,743599999.0
2009-07-17 16:55:00,1.1161,1.1162,1.11595,1.11595,559200007.0
2009-07-17 16:56:00,1.11595,1.11595,1.11535,1.1156,769700004.0
2009-07-17 16:57:00,1.1155,1.1156,1.11545,1.1155,507599998.0
2009-07-17 16:58:00,1.1155,1.116,1.1155,1.11555,753600003.0
2009-07-17 16:59:00,1.11575,1.11605,1.11555,1.1158,871600001.0
2009-07-17 17:00:00,1.1158,1.1163,1.1158,1.1161,663400001.0
2009-07-17 17:01:00,1.1161,1.1168,1.1161,1.1166,589200000.0
2009-07-17 17:02:00,1.1166,1.11665,1.1165,1.1165,1107600001.0
2009-07-17 17:03:00,1.1165,1.1165,1.1161,1.1164,506600003.0
2009-07-17 17:04:00,1.1163,1.11655,1.11605,1.1165,302800000.0
2009-07-17 17:05:00,1.1165,1.1165,1.1161,1.1162,254600000.0
2009-07-17 17:06:00,1.1163,1.1169,1.11605,1.11665,594199999.0
2009-07-17 17:07:00,1.11665,1.1171,1.11665,1.11705,943300006.0
2009-07-17 17:08:00,1.1171,1.11755,1.1171,1.1173,864200001.0
2009-07-17 17:09:00,1.11725,1.11755,1.11705,1.11755,1116400000.0
2009-07-17 17:10:00,1.11755,1.11785,1.1174,1.1177,166600000.0
2009-07-17 17:11:00,1.1176,1.1177,1.1175,1.11755,295800001.0
2009-07-17 17:12:00,1.11755,1.1176,1.11745,1.1175,505599999.0
2009-07-17 17:13:00,1.1175,1.1175,1.11735,1.1175,620200001.0
2009-07-17 17:14:00,1.1175,1.11755,1.11735,1.11755,480800000.0
2009-07-17 17:15:00,1.1177,1.1178,1.11755,1.1176,193800003.0
2009-07-17 17:16:00,1.11755,1.1176,1.11735,1.11745,562600003.0
2009-07-17 17:17:00,1.1174,1.11765,1.1174,1.1175,660800003.0
2009-07-17 17:18:00,1.11755,1.1182,1.11755,1.1182,585600006.0
2009-07-17 17:19:00,1.1182,1.11825,1.1178,1.118,365399997.0
2009-07-17 17:20:00,1.118,1.1181,1.11785,1.11805,345000001.0
2009-07-17 17:21:00,1.11805,1.11805,1.11755,1.1176,522799998.0
2009-07-17 17:22:00,1.1176,1.1176,1.1172,1.11745,560999994.0
2009-07-17 17:23:00,1.11745,1.11755,1.117,1.11705,858199991.0
2009-07-17 17:24:00,1.11705,1.11705,1.1166,1.1167,648999996.0
2009-07-17 17:25:00,1.1167,1.1179,1.1167,1.1178,990599997.0
2009-07-17 17:26:00,1.1178,1.11795,1.11715,1.11765,518000000.0
2009-07-17 17:27:00,1.1176,1.1178,1.11715,1.11745,379199996.0
2009-07-17 17:28:00,1.11745,1.11765,1.1171,1.1172,376600001.0
2009-07-17 17:29:00,1.1172,1.1172,1.1168,1.1169,169400000.0
2009-07-17 17:30:00,1.1168,1.11765,1.11675,1.11715,462200003.0
2009-07-17 17:31:00,1.1172,1.1173,1.1172,1.1172,67600000.0
2009-07-17 17:32:00,1.1172,1.1174,1.11715,1.1172,222200003.0
2009-07-17 17:33:00,1.1172,1.1174,1.11715,1.11725,357400002.0
2009-07-17 17:34:00,1.11725,1.1174,1.11705,1.1173,296800002.0
2009-07-17 17:35:00,1.11725,1.1173,1.11715,1.1172,428199999.0
2009-07-17 17:36:00,1.1172,1.11765,1.1172,1.1176,585799998.0
2009-07-17 17:37:00,1.1176,1.11775,1.11745,1.1176,438000002.0
2009-07-17 17:38:00,1.1176,1.1178,1.11745,1.11765,543799998.0
2009-07-17 17:39:00,1.11775,1.11795,1.11755,1.1179,621000004.0
2009-07-17 17:40:00,1.11785,1.118,1.1176,1.11765,329599998.0
2009-07-17 17:41:00,1.11785,1.1179,1.11755,1.1176,134399999.0
2009-07-17 17:42:00,1.1176,1.1177,1.1176,1.11765,59400000.0
2009-07-17 17:43:00,1.11755,1.1177,1.1171,1.11715,331800000.0
2009-07-17 17:44:00,1.11735,1.11735,1.1171,1.11715,491600002.0
2009-07-17 17:45:00,1.11725,1.11785,1.11725,1.1175,617900003.0
2009-07-17 17:46:00,1.1174,1.1175,1.1172,1.1172,676800001.0
2009-07-17 17:47:00,1.1172,1.11755,1.1171,1.1171,638599991.0
2009-07-17 17:48:00,1.11705,1.11765,1.11705,1.1172,1154600004.0
2009-07-17 17:49:00,1.11725,1.1175,1.11695,1.117,718999993.0
2009-07-17 17:50:00,1.117,1.1172,1.117,1.11705,1144599993.0
2009-07-17 17:51:00,1.1171,1.11735,1.117,1.1172,630400000.0
2009-07-17 17:52:00,1.11715,1.11715,1.1169,1.1169,587800001.0
2009-07-17 17:53:00,1.1169,1.1172,1.11665,1.1168,582999997.0
2009-07-17 17:54:00,1.1168,1.11715,1.1168,1.11715,607999999.0
2009-07-17 17:55:00,1.11715,1.1172,1.11695,1.1172,550599997.0
2009-07-17 17:56:00,1.1172,1.1173,1.11685,1.117,1232800000.0
2009-07-17 17:57:00,1.11695,1.11695,1.1167,1.11675,554850000.0
2009-07-17 17:58:00,1.11675,1.1172,1.11675,1.11685,160600000.0
2009-07-17 17:59:00,1.1168,1.1169,1.11605,1.11675,727250000.0
2009-07-17 18:00:00,1.1168,1.1171,1.1168,1.117,365600002.0
2009-07-17 18:01:00,1.1171,1.1175,1.1171,1.11745,353100001.0
2009-07-17 18:02:00,1.1175,1.1176,1.11745,1.11755,815000012.0
2009-07-17 18:03:00,1.11755,1.11755,1.1173,1.1173,271399998.0
2009-07-17 18:04:00,1.1173,1.1176,1.11715,1.1176,147600000.0
2009-07-17 18:05:00,1.11755,1.1177,1.11725,1.11735,308400000.0
2009-07-17 18:06:00,1.11735,1.11745,1.1168,1.1169,817999988.0
2009-07-17 18:07:00,1.1169,1.11705,1.1169,1.117,539199994.0
2009-07-17 18:08:00,1.11685,1.117,1.1167,1.1169,492400002.0
2009-07-17 18:09:00,1.11695,1.1171,1.11685,1.11695,1120000001.0
2009-07-17 18:10:00,1.11695,1.1172,1.11695,1.11705,115400000.0
2009-07-17 18:11:00,1.11705,1.1172,1.1169,1.1172,218800001.0
2009-07-17 18:12:00,1.1172,1.1172,1.1169,1.1171,513600009.0
2009-07-17 18:13:00,1.1171,1.11715,1.1169,1.1169,372199999.0
2009-07-17 18:14:00,1.11695,1.1171,1.1169,1.117,712400000.0
2009-07-17 18:15:00,1.117,1.11705,1.11675,1.11675,357199999.0
2009-07-17 18:16:00,1.11675,1.11675,1.1165,1.11675,607600006.0
2009-07-17 18:17:00,1.1167,1.1167,1.11635,1.1164,451599999.0
2009-07-17 18:18:00,1.1164,1.11675,1.1164,1.11665,421399999.0
2009-07-17 18:19:00,1.1167,1.11675,1.11645,1.11655,337800001.0
2009-07-17 18:20:00,1.11655,1.11665,1.11615,1.1162,325600005.0
2009-07-17 18:21:00,1.1162,1.1162,1.11595,1.11595,566599997.0
2009-07-17 18:22:00,1.11595,1.116,1.1158,1.11595,727400000.0
2009-07-17 18:23:00,1.11585,1.11625,1.11585,1.11605,556800004.0
2009-07-17 18:24:00,1.1162,1.1164,1.1159,1.1164,273200000.0
2009-07-17 18:25:00,1.1164,1.1165,1.11625,1.11625,187700000.0
2009-07-17 18:26:00,1.11625,1.11655,1.11625,1.1164,183499999.0
2009-07-17 18:27:00,1.1163,1.1164,1.11605,1.1164,314600001.0
2009-07-17 18:28:00,1.1164,1.1164,1.11575,1.1158,454800006.0
2009-07-17 18:29:00,1.1159,1.11645,1.1159,1.1162,162400000.0
2009-07-17 18:30:00,1.1162,1.11635,1.116,1.1162,671600002.0
2009-07-17 18:31:00,1.1163,1.11675,1.1163,1.11655,372000002.0
2009-07-17 18:32:00,1.11655,1.11665,1.11635,1.11665,204000001.0
2009-07-17 18:33:00,1.11665,1.11695,1.11665,1.1169,89600000.0
2009-07-17 18:34:00,1.11695,1.11705,1.11685,1.1169,132800001.0
2009-07-17 18:35:00,1.1169,1.117,1.1168,1.1168,428400000.0
2009-07-17 18:36:00,1.1166,1.11665,1.11645,1.1165,680199997.0
2009-07-17 18:37:00,1.1165,1.11655,1.1161,1.1161,307800002.0
2009-07-17 18:38:00,1.1161,1.1167,1.1161,1.1166,414000002.0
2009-07-17 18:39:00,1.11655,1.11655,1.11615,1.1164,578600010.0
2009-07-17 18:40:00,1.11645,1.11665,1.11645,1.1165,569200003.0
2009-07-17 18:41:00,1.1165,1.1167,1.1165,1.1165,153800000.0
2009-07-17 18:42:00,1.1166,1.1166,1.1154,1.116,366300005.0
2009-07-17 18:43:00,1.11605,1.1163,1.1158,1.1163,349600003.0
2009-07-17 18:44:00,1.1162,1.1166,1.1161,1.11655,344000003.0
2009-07-17 18:45:00,1.11655,1.11655,1.116,1.11635,295200002.0
2009-07-17 18:46:00,1.11635,1.11635,1.116,1.11615,257199998.0
2009-07-17 18:47:00,1.11605,1.1164,1.11595,1.11615,106600001.0
2009-07-17 18:48:00,1.1161,1.1164,1.116,1.1162,251400001.0
2009-07-17 18:49:00,1.1161,1.11655,1.11605,1.1163,724400000.0
2009-07-17 18:50:00,1.1163,1.1167,1.1161,1.11655,667400008.0
2009-07-17 18:51:00,1.1166,1.11675,1.1165,1.11655,395200001.0
2009-07-17 18:52:00,1.1166,1.1168,1.11655,1.1168,254400000.0
2009-07-17 18:53:00,1.1168,1.1169,1.1167,1.1169,125599999.0
2009-07-17 18:54:00,1.11685,1.11705,1.11665,1.11675,645200001.0
2009-07-17 18:55:00,1.1168,1.11705,1.11675,1.11685,322200000.0
2009-07-17 18:56:00,1.11695,1.117,1.1168,1.11695,200799999.0
2009-07-17 18:57:00,1.11695,1.11695,1.11675,1.11695,141999999.0
2009-07-17 18:58:00,1.11695,1.11695,1.11645,1.11685,333200001.0
2009-07-17 18:59:00,1.1168,1.1171,1.11615,1.11705,918200004.0
2009-07-17 19:00:00,1.11705,1.1172,1.11655,1.1167,452299999.0
2009-07-17 19:01:00,1.11675,1.1171,1.1167,1.1167,221800002.0
2009-07-17 19:02:00,1.1169,1.11705,1.11665,1.1167,319600003.0
2009-07-17 19:03:00,1.1166,1.11675,1.116,1.1161,751599998.0
2009-07-17 19:04:00,1.1161,1.1164,1.11595,1.1161,612400002.0
2009-07-17 19:05:00,1.1161,1.1162,1.11595,1.116,507600000.0
2009-07-17 19:06:00,1.116,1.1161,1.116,1.116,302600000.0
2009-07-17 19:07:00,1.116,1.1162,1.11585,1.11585,173200000.0
2009-07-17 19:08:00,1.1159,1.11595,1.1156,1.1157,494800001.0
2009-07-17 19:09:00,1.1157,1.1158,1.11555,1.11565,258000000.0
2009-07-17 19:10:00,1.11575,1.11575,1.11555,1.11565,97000000.0
2009-07-17 19:11:00,1.1157,1.1158,1.11565,1.1158,49000000.0
2009-07-17 19:12:00,1.1158,1.116,1.11575,1.1159,262999997.0
2009-07-17 19:13:00,1.1159,1.11595,1.11575,1.1158,98000000.0
2009-07-17 19:14:00,1.11585,1.116,1.1158,1.1159,115000000.0
2009-07-17 19:15:00,1.11595,1.1162,1.11595,1.116,175200001.0
2009-07-17 19:16:00,1.1161,1.1164,1.11595,1.116,417000004.0
2009-07-17 19:17:00,1.116,1.116,1.1159,1.116,327200002.0
2009-07-17 19:18:00,1.11595,1.1161,1.1159,1.116,332400003.0
2009-07-17 19:19:00,1.11595,1.1161,1.11595,1.1161,81200000.0
2009-07-17 19:20:00,1.1161,1.11615,1.1155,1.11565,229299998.0
2009-07-17 19:21:00,1.11565,1.11565,1.1154,1.1154,209100000.0
2009-07-17 19:22:00,1.1154,1.1154,1.1154,1.1154,1009960000.0
2009-07-17 19:23:00,1.1154,1.11555,1.1154,1.11545,97640000.0
2009-07-17 19:24:00,1.1155,1.11585,1.1154,1.11565,820960003.0
2009-07-17 19:25:00,1.1157,1.1159,1.1157,1.1158,174600000.0
2009-07-17 19:26:00,1.11575,1.1158,1.11575,1.1158,34600000.0
2009-07-17 19:27:00,1.11575,1.1159,1.1157,1.1158,155200001.0
2009-07-17 19:28:00,1.1158,1.1158,1.1157,1.1158,186600000.0
2009-07-17 19:29:00,1.1158,1.1159,1.1157,1.11575,98400000.0
2009-07-17 19:30:00,1.11575,1.11585,1.11575,1.1158,264199999.0
2009-07-17 19:31:00,1.1158,1.1159,1.11565,1.1158,187199999.0
2009-07-17 19:32:00,1.11575,1.1162,1.1157,1.11615,376399996.0
2009-07-17 19:33:00,1.11615,1.11625,1.116,1.116,559800000.0
2009-07-17 19:34:00,1.11605,1.1163,1.11595,1.1161,340200000.0
2009-07-17 19:35:00,1.1161,1.1161,1.1158,1.1159,383200000.0
2009-07-17 19:36:00,1.1159,1.116,1.1157,1.1157,438800002.0
2009-07-17 19:37:00,1.1157,1.1157,1.11555,1.11555,596800001.0
2009-07-17 19:38:00,1.1155,1.11575,1.1154,1.11555,388080001.0
2009-07-17 19:39:00,1.11565,1.1158,1.11545,1.11555,96000000.0
2009-07-17 19:40:00,1.1154,1.1157,1.1154,1.1154,198799999.0
2009-07-17 19:41:00,1.1155,1.11565,1.11545,1.11555,44400000.0
2009-07-17 19:42:00,1.1154,1.11555,1.1154,1.1154,385620000.0
2009-07-17 19:43:00,1.1154,1.11565,1.1154,1.11565,569400001.0
2009-07-17 19:44:00,1.1157,1.1159,1.11555,1.11575,149200001.0
2009-07-17 19:45:00,1.11575,1.11585,1.11565,1.11585,46400000.0
2009-07-17 19:46:00,1.11595,1.116,1.1157,1.1157,67000000.0
2009-07-17 19:47:00,1.1157,1.1157,1.1155,1.1155,65000001.0
2009-07-17 19:48:00,1.11555,1.1158,1.11555,1.11575,25800000.0
2009-07-17 19:49:00,1.1158,1.1159,1.1154,1.1156,259980002.0
2009-07-17 19:50:00,1.1156,1.1159,1.1155,1.11555,151800001.0
2009-07-17 19:51:00,1.1156,1.11575,1.11545,1.11575,208199999.0
2009-07-17 19:52:00,1.1158,1.11605,1.11575,1.11605,124800000.0
2009-07-17 19:53:00,1.116,1.116,1.1158,1.11595,223400000.0
2009-07-17 19:54:00,1.1159,1.1159,1.11565,1.1158,177000000.0
2009-07-17 19:55:00,1.1158,1.1158,1.11555,1.1157,138200000.0
2009-07-17 19:56:00,1.11575,1.1158,1.11565,1.11575,43400000.0
2009-07-17 19:57:00,1.11575,1.11595,1.1156,1.11585,59000000.0
2009-07-17 19:58:00,1.11585,1.1159,1.11555,1.11565,117999998.0
2009-07-17 19:59:00,1.11575,1.1158,1.1156,1.1157,116200000.0
2009-07-17 20:00:00,1.1158,1.11585,1.11565,1.11575,302400001.0
2009-07-17 20:01:00,1.1158,1.1158,1.1156,1.11575,74600000.0
2009-07-17 20:02:00,1.11575,1.1159,1.1157,1.11575,69800000.0
2009-07-17 20:03:00,1.11585,1.1159,1.11565,1.1157,39600000.0
2009-07-17 20:04:00,1.11565,1.1158,1.1156,1.1158,50400000.0
2009-07-17 20:05:00,1.1158,1.1161,1.11575,1.11605,263600000.0
2009-07-17 20:06:00,1.116,1.11615,1.1159,1.1159,603200011.0
2009-07-17 20:07:00,1.1159,1.11605,1.1158,1.1159,142200001.0
2009-07-17 20:08:00,1.116,1.11605,1.1159,1.1159,87400002.0
2009-07-17 20:09:00,1.1159,1.1162,1.11585,1.1162,65600002.0
2009-07-17 20:10:00,1.1162,1.11645,1.116,1.11625,252000000.0
2009-07-17 20:11:00,1.11625,1.11645,1.11625,1.1164,253800000.0
2009-07-17 20:12:00,1.1164,1.1165,1.11625,1.1165,177200000.0
2009-07-17 20:13:00,1.1165,1.1165,1.1163,1.1164,239400000.0
2009-07-17 20:14:00,1.11645,1.1167,1.11645,1.1167,185800000.0
2009-07-17 20:15:00,1.11665,1.1168,1.1166,1.11665,129200000.0
2009-07-17 20:16:00,1.11665,1.11685,1.11665,1.11665,130800000.0
2009-07-17 20:17:00,1.1167,1.1168,1.1166,1.1168,94200000.0
2009-07-17 20:18:00,1.1168,1.117,1.11675,1.1168,51000000.0
2009-07-17 20:19:00,1.1168,1.1168,1.1168,1.1168,48400000.0
2009-07-17 20:20:00,1.1168,1.11695,1.11665,1.1169,95400000.0
2009-07-17 20:21:00,1.1169,1.117,1.1168,1.11685,163800001.0
2009-07-17 20:22:00,1.1169,1.11705,1.1168,1.1169,549400003.0
2009-07-17 20:23:00,1.1169,1.1173,1.1168,1.11725,142200000.0
2009-07-17 20:24:00,1.11705,1.11745,1.11705,1.11725,251599998.0
2009-07-17 20:25:00,1.1172,1.1173,1.11715,1.1173,105800000.0
2009-07-17 20:26:00,1.11715,1.1172,1.1171,1.1171,60600000.0
2009-07-17 20:27:00,1.1171,1.1171,1.11635,1.1164,609200003.0
2009-07-17 20:28:00,1.1164,1.11665,1.11615,1.1162,339399999.0
2009-07-17 20:29:00,1.1163,1.11645,1.1161,1.11635,448200000.0
2009-07-17 20:30:00,1.11635,1.1164,1.11625,1.1163,242199999.0
2009-07-17 20:31:00,1.1161,1.1162,1.11605,1.1161,233200001.0
2009-07-17 20:32:00,1.1161,1.11625,1.11605,1.1161,217799998.0
2009-07-17 20:33:00,1.11615,1.11635,1.11615,1.11635,355200000.0
2009-07-17 20:34:00,1.1164,1.1165,1.1158,1.1159,572599998.0
2009-07-17 20:35:00,1.11585,1.116,1.11575,1.116,198200000.0
2009-07-17 20:36:00,1.116,1.116,1.1158,1.11585,435000000.0
2009-07-17 20:37:00,1.1159,1.1159,1.11585,1.11585,169000000.0
2009-07-17 20:38:00,1.11585,1.11585,1.1157,1.11575,120200000.0
2009-07-17 20:39:00,1.11575,1.11585,1.1157,1.1157,161400000.0
2009-07-17 20:40:00,1.1157,1.11575,1.1157,1.1157,67000000.0
2009-07-17 20:41:00,1.1157,1.1157,1.11545,1.11545,167400001.0
2009-07-17 20:42:00,1.1154,1.11555,1.1154,1.11555,64180000.0
2009-07-17 20:43:00,1.11555,1.11555,1.11535,1.11535,175700000.0
2009-07-17 20:44:00,1.11535,1.11535,1.11535,1.11535,64200000.0
2009-07-17 20:45:00,1.11535,1.11565,1.11535,1.1154,416670000.0
2009-07-17 20:46:00,1.1154,1.1154,1.11535,1.11535,45440000.0
2009-07-17 20:47:00,1.11535,1.11535,1.115,1.115,252709997.0
2009-07-17 20:48:00,1.11495,1.1152,1.11495,1.1152,128400001.0
2009-07-17 20:49:00,1.1152,1.1153,1.115,1.1153,101800000.0
2009-07-17 20:50:00,1.1152,1.1158,1.11515,1.1158,250399999.0
2009-07-17 20:51:00,1.11575,1.11605,1.1157,1.1159,347600005.0
2009-07-17 20:52:00,1.11595,1.1161,1.1159,1.1161,293799996.0
2009-07-17 20:53:00,1.1161,1.11635,1.116,1.11635,382200001.0
2009-07-17 20:54:00,1.1163,1.1164,1.1161,1.1164,337000004.0
2009-07-17 20:55:00,1.1164,1.1165,1.11625,1.11625,485199998.0
2009-07-17 20:56:00,1.11625,1.11635,1.1161,1.11615,329600000.0
2009-07-17 20:57:00,1.11615,1.1162,1.1159,1.11595,351600000.0
2009-07-17 20:58:00,1.11605,1.1161,1.11575,1.1158,270400001.0
2009-07-17 20:59:00,1.11575,1.1161,1.11565,1.11595,767600000.0
2009-07-17 21:00:00,1.116,1.11645,1.116,1.11645,235999999.0
2009-07-17 21:01:00,1.1164,1.1166,1.11635,1.1165,181599999.0
2009-07-17 21:02:00,1.1165,1.1166,1.11645,1.1165,174400000.0
2009-07-17 21:03:00,1.1166,1.11675,1.1165,1.1167,134999999.0
2009-07-17 21:04:00,1.1165,1.1166,1.11645,1.11645,349800007.0
2009-07-17 21:05:00,1.11645,1.11645,1.11625,1.11625,333999995.0
2009-07-17 21:06:00,1.11625,1.1163,1.11625,1.11625,40199999.0
2009-07-17 21:07:00,1.1164,1.11645,1.11625,1.11635,307000000.0
2009-07-17 21:08:00,1.11635,1.1167,1.11635,1.11655,117400000.0
2009-07-17 21:09:00,1.11645,1.11675,1.11645,1.1166,186200000.0
2009-07-17 21:10:00,1.1166,1.11675,1.11635,1.11635,150199999.0
2009-07-17 21:11:00,1.11635,1.11695,1.11635,1.11685,628000007.0
2009-07-17 21:12:00,1.11685,1.11725,1.11685,1.11725,155600000.0
2009-07-17 21:13:00,1.11725,1.1173,1.11705,1.11725,333400000.0
2009-07-17 21:14:00,1.1173,1.11735,1.11695,1.11715,352599998.0
2009-07-17 21:15:00,1.11715,1.1173,1.11715,1.1172,371400003.0
2009-07-17 21:16:00,1.11715,1.11725,1.1171,1.11715,580600002.0
2009-07-17 21:17:00,1.11715,1.1172,1.11685,1.11695,681999997.0
2009-07-17 21:18:00,1.11695,1.11705,1.11685,1.11695,458600003.0
2009-07-17 21:19:00,1.1169,1.11695,1.11675,1.11695,580399992.0
2009-07-17 21:20:00,1.1169,1.11695,1.11665,1.11695,377999997.0
2009-07-17 21:21:00,1.11695,1.11695,1.1167,1.11675,603600004.0
2009-07-17 21:22:00,1.11675,1.1168,1.1166,1.1166,307599998.0
2009-07-17 21:23:00,1.1166,1.11685,1.1166,1.11675,117599999.0
2009-07-17 21:24:00,1.1169,1.11745,1.1168,1.1174,389400000.0
2009-07-17 21:25:00,1.11745,1.1177,1.11735,1.1174,240600000.0
2009-07-17 21:26:00,1.1173,1.1174,1.11725,1.11735,165600000.0
2009-07-17 21:27:00,1.1174,1.11765,1.1174,1.1176,97000000.0
2009-07-17 21:28:00,1.11745,1.11755,1.1174,1.1175,126200000.0
2009-07-17 21:29:00,1.11755,1.11755,1.11745,1.11755,121000001.0
2009-07-17 21:30:00,1.11755,1.1178,1.11755,1.1177,426999999.0
2009-07-17 21:31:00,1.1177,1.11785,1.1176,1.11775,694200003.0
2009-07-17 21:32:00,1.11775,1.1182,1.11775,1.1181,433200007.0
2009-07-17 21:33:00,1.1181,1.11815,1.11805,1.11815,374600013.0
2009-07-17 21:34:00,1.11815,1.11815,1.1177,1.11775,697000013.0
2009-07-17 21:35:00,1.1177,1.1178,1.1176,1.1176,655000003.0
2009-07-17 21:36:00,1.1176,1.11785,1.11755,1.11785,725600002.0
2009-07-17 21:37:00,1.11785,1.11785,1.11785,1.11785,186400000.0
2009-07-17 21:38:00,1.11785,1.1179,1.11785,1.11785,211600000.0
2009-07-17 21:39:00,1.11765,1.11785,1.11765,1.1178,108400000.0
2009-07-17 21:40:00,1.1177,1.1178,1.11745,1.11755,242400001.0
2009-07-17 21:41:00,1.11745,1.1175,1.1173,1.11735,355000002.0
2009-07-17 21:42:00,1.11745,1.1178,1.11745,1.1176,75800000.0
2009-07-17 21:43:00,1.11765,1.11785,1.11745,1.1175,54800000.0
2009-07-17 21:44:00,1.1175,1.11775,1.11715,1.11725,421999998.0
2009-07-17 21:45:00,1.11735,1.11735,1.11725,1.11735,67000000.0
2009-07-17 21:46:00,1.11735,1.11755,1.1172,1.1173,322799999.0
2009-07-17 21:47:00,1.1174,1.1175,1.1173,1.1174,177200000.0
2009-07-17 21:48:00,1.1174,1.11745,1.1173,1.11735,140399999.0
2009-07-17 21:49:00,1.11725,1.11735,1.11715,1.11715,327600000.0
2009-07-17 21:50:00,1.1171,1.11715,1.1166,1.1167,604599999.0
2009-07-17 21:51:00,1.1167,1.1167,1.1163,1.11645,475000000.0
2009-07-17 21:52:00,1.11645,1.11645,1.116,1.11625,204600000.0
2009-07-17 21:53:00,1.1163,1.1163,1.11625,1.1163,33000000.0
2009-07-17 21:54:00,1.1162,1.1164,1.1162,1.11625,59000000.0
2009-07-17 21:55:00,1.11625,1.1165,1.1158,1.1158,227600000.0
2009-07-17 21:56:00,1.11575,1.11605,1.11575,1.11605,107199999.0
2009-07-17 21:57:00,1.11605,1.11615,1.11595,1.11595,137600000.0
2009-07-17 21:58:00,1.11595,1.1161,1.11595,1.116,43000000.0
2009-07-17 21:59:00,1.116,1.116,1.1159,1.11595,75200000.0
2009-07-17 22:00:00,1.116,1.1161,1.11595,1.116,56000000.0
2009-07-17 22:01:00,1.11595,1.1163,1.11595,1.1163,82000000.0
2009-07-17 22:02:00,1.11615,1.1162,1.11615,1.11615,29600000.0
2009-07-17 22:03:00,1.11615,1.1162,1.1161,1.1162,13000000.0
2009-07-17 22:04:00,1.1162,1.1162,1.1162,1.1162,12400000.0
2009-07-17 22:05:00,1.1163,1.1163,1.1163,1.1163,10600000.0
2009-07-17 22:06:00,1.11625,1.11625,1.11625,1.11625,3400000.0
2009-07-17 22:07:00,1.1163,1.1163,1.1163,1.1163,5200000.0
2009-07-17 22:08:00,1.1163,1.1163,1.1163,1.1163,4800000.0
2009-07-17 22:09:00,1.1163,1.1163,1.1161,1.1162,19800000.0
2009-07-17 22:10:00,1.1162,1.1162,1.1162,1.1162,8400000.0
2009-07-17 22:11:00,1.1162,1.1162,1.1162,1.1162,10200000.0
2009-07-17 22:12:00,1.1162,1.1162,1.1162,1.1162,8400000.0
2009-07-17 22:13:00,1.1162,1.1162,1.1162,1.1162,2800000.0
2009-07-17 22:14:00,1.116,1.116,1.1159,1.11595,28800000.0
2009-07-17 22:15:00,1.1162,1.1162,1.1162,1.1162,2800000.0
2009-07-17 22:16:00,1.1162,1.1163,1.1162,1.1163,13600000.0
2009-07-17 22:17:00,1.1163,1.1163,1.1163,1.1163,51400000.0
2009-07-17 22:18:00,1.1163,1.1163,1.1161,1.1162,17100000.0
2009-07-17 22:19:00,1.1162,1.1163,1.1162,1.1163,17200000.0
2009-07-17 22:20:00,1.11635,1.1164,1.1163,1.1163,39600000.0
2009-07-17 22:21:00,1.1164,1.11645,1.1164,1.11645,6400000.0
2009-07-17 22:22:00,1.1164,1.1164,1.11615,1.11615,27800000.0
2009-07-17 22:23:00,1.1162,1.1162,1.1162,1.1162,1200000.0
2009-07-17 22:24:00,1.11615,1.11618,1.11593,1.11593,41000000.0
2009-07-17 22:25:00,1.1162,1.1163,1.1162,1.1163,12600000.0
2009-07-17 22:26:00,1.1163,1.1163,1.1163,1.1163,2400000.0
2009-07-17 22:27:00,1.1163,1.1163,1.1163,1.1163,32800000.0
2009-07-17 22:28:00,1.1163,1.1163,1.1163,1.1163,26000000.0
2009-07-17 22:29:00,1.1163,1.1164,1.1163,1.1164,19400000.0
2009-07-17 22:30:00,1.1164,1.1167,1.1163,1.1167,50200000.0
2009-07-17 22:31:00,1.1167,1.1167,1.11625,1.11655,43600000.0
2009-07-17 22:32:00,1.11655,1.11655,1.11645,1.1165,34000000.0
2009-07-17 22:33:00,1.11645,1.11655,1.1161,1.1161,308600002.0
2009-07-17 22:34:00,1.1161,1.11615,1.1161,1.11615,48000000.0
2009-07-17 22:35:00,1.1162,1.1162,1.1162,1.1162,54600001.0
2009-07-17 22:36:00,1.11625,1.1165,1.1162,1.1163,56200001.0
2009-07-17 22:37:00,1.1163,1.1163,1.1163,1.1163,37400000.0
2009-07-17 22:38:00,1.1163,1.1163,1.1163,1.1163,9600000.0
2009-07-17 22:39:00,1.1163,1.1164,1.1163,1.1164,14400000.0
2009-07-17 22:40:00,1.1164,1.11645,1.1164,1.1164,22400000.0
2009-07-17 22:41:00,1.1164,1.1164,1.1164,1.1164,16000000.0
2009-07-17 22:42:00,1.1164,1.1166,1.1164,1.1166,18800000.0
2009-07-17 22:43:00,1.11655,1.11655,1.1162,1.11645,84200000.0
2009-07-17 22:44:00,1.1166,1.1166,1.11625,1.1165,77800000.0
2009-07-17 22:45:00,1.1165,1.1165,1.1165,1.1165,10000000.0
2009-07-17 22:46:00,1.1165,1.1165,1.1165,1.1165,1000000.0
2009-07-17 22:47:00,1.11627,1.11635,1.11625,1.1163,87600000.0
2009-07-17 22:48:00,1.11665,1.11665,1.11665,1.11665,1000000.0
2009-07-17 22:49:00,1.1167,1.1167,1.1153,1.11545,85600000.0
2009-07-17 22:50:00,1.11555,1.11555,1.1155,1.1155,9600000.0
2009-07-17 22:51:00,1.11535,1.11555,1.11525,1.11525,101600000.0
2009-07-17 22:52:00,1.11515,1.11515,1.11435,1.11495,179200000.0
2009-07-17 22:53:00,1.1152,1.1152,1.11475,1.11475,52200000.0
2009-07-17 22:54:00,1.11465,1.11465,1.1142,1.11425,144200000.0
2009-07-17 22:55:00,1.1141,1.11445,1.114,1.11415,93600000.0
2009-07-17 22:56:00,1.1142,1.11435,1.1139,1.11415,184000000.0
2009-07-17 22:57:00,1.114,1.114,1.114,1.114,18200000.0
2009-07-17 22:58:00,1.1139,1.11395,1.1132,1.11335,137600000.0
2009-07-17 22:59:00,1.11335,1.11335,1.11315,1.11315,200000000.0
2009-07-20 00:00:00,1.1151,1.1151,1.11503,1.1151,68000000.0
2009-07-20 00:01:00,1.11516,1.11516,1.11516,1.11516,68000000.0
2009-07-20 00:02:00,1.11521,1.11521,1.11509,1.11515,68000000.0
2009-07-20 00:03:00,1.11518,1.11518,1.11513,1.11513,68000000.0
2009-07-20 00:04:00,1.11515,1.11515,1.11513,1.11513,68000000.0
2009-07-20 00:05:00,1.11502,1.11502,1.11495,1.11497,68000000.0
2009-07-20 00:06:00,1.11495,1.11497,1.11495,1.11495,68000000.0
2009-07-20 00:07:00,1.11501,1.11501,1.1149,1.11496,68000000.0
2009-07-20 00:08:00,1.1149,1.11517,1.1149,1.11517,68000000.0
2009-07-20 00:09:00,1.11516,1.1152,1.11512,1.11515,68000000.0
2009-07-20 00:10:00,1.1151,1.11521,1.1151,1.11518,68000000.0
2009-07-20 00:11:00,1.11525,1.11527,1.11516,1.11524,68000000.0
2009-07-20 00:12:00,1.11522,1.11522,1.1152,1.11522,68000000.0
2009-07-20 00:13:00,1.1152,1.1152,1.11515,1.1152,68000000.0
2009-07-20 00:14:00,1.11525,1.11527,1.1151,1.1151,68000000.0
2009-07-20 00:15:00,1.11515,1.11528,1.11515,1.11528,68000000.0
2009-07-20 00:16:00,1.11525,1.11525,1.11515,1.11519,68000000.0
2009-07-20 00:17:00,1.11516,1.11523,1.1151,1.11522,68000000.0
2009-07-20 00:18:00,1.1152,1.1152,1.1147,1.11473,68000000.0
2009-07-20 00:19:00,1.11458,1.11481,1.11458,1.11478,68000000.0
2009-07-20 00:20:00,1.1148,1.11492,1.1148,1.11492,68000000.0
2009-07-20 00:21:00,1.11491,1.11491,1.11491,1.11491,68000000.0
2009-07-20 00:22:00,1.11498,1.11501,1.11496,1.11501,68000000.0
2009-07-20 00:23:00,1.11483,1.11483,1.11456,1.11456,68000000.0
2009-07-20 00:24:00,1.11458,1.11478,1.11458,1.11468,68000000.0
2009-07-20 00:25:00,1.11458,1.11478,1.11458,1.11478,68000000.0
2009-07-20 00:26:00,1.11458,1.1148,1.11458,1.1148,68000000.0
2009-07-20 00:27:00,1.11483,1.11484,1.11483,1.11484,68000000.0
2009-07-20 00:28:00,1.11468,1.11503,1.11468,1.11503,68000000.0
2009-07-20 00:29:00,1.11505,1.11509,1.11499,1.11499,68000000.0
2009-07-20 00:30:00,1.11494,1.11504,1.11494,1.11494,68000000.0
2009-07-20 00:31:00,1.11504,1.1151,1.11494,1.11502,68000000.0
2009-07-20 00:32:00,1.11499,1.11509,1.11499,1.11504,68000000.0
2009-07-20 00:33:00,1.11509,1.11517,1.11496,1.11499,68000000.0
2009-07-20 00:34:00,1.11507,1.11514,1.11499,1.11503,68000000.0
2009-07-20 00:35:00,1.11504,1.11511,1.11486,1.11499,68000000.0
2009-07-20 00:36:00,1.11502,1.11508,1.11491,1.11501,68000000.0
2009-07-20 00:37:00,1.115,1.11501,1.11499,1.11499,68000000.0
2009-07-20 00:38:00,1.11494,1.11503,1.11489,1.11489,68000000.0
2009-07-20 00:39:00,1.11499,1.11507,1.11494,1.11499,68000000.0
2009-07-20 00:40:00,1.11497,1.11501,1.11485,1.11497,68000000.0
2009-07-20 00:41:00,1.11498,1.11498,1.11476,1.11476,68000000.0
2009-07-20 00:42:00,1.11475,1.1148,1.1147,1.11475,68000000.0
2009-07-20 00:43:00,1.11474,1.11474,1.11464,1.11464,68000000.0
2009-07-20 00:44:00,1.11465,1.11475,1.11461,1.11474,68000000.0
2009-07-20 00:45:00,1.11471,1.1148,1.1146,1.1146,68000000.0
2009-07-20 00:46:00,1.11445,1.1145,1.11445,1.1145,68000000.0
2009-07-20 00:47:00,1.11444,1.11451,1.11444,1.11451,68000000.0
2009-07-20 00:48:00,1.11447,1.1146,1.11447,1.1146,68000000.0
2009-07-20 00:50:00,1.11441,1.1149,1.11441,1.11489,68000000.0
2009-07-20 00:51:00,1.11486,1.11491,1.11486,1.11489,68000000.0
2009-07-20 00:52:00,1.11487,1.11487,1.11484,1.11484,68000000.0
2009-07-20 00:53:00,1.11472,1.11475,1.11472,1.11475,68000000.0
2009-07-20 00:54:00,1.11467,1.11477,1.11467,1.11475,68000000.0
2009-07-20 00:55:00,1.11465,1.11483,1.11465,1.1148,68000000.0
2009-07-20 00:56:00,1.11479,1.11485,1.11477,1.11485,68000000.0
2009-07-20 00:57:00,1.11483,1.11485,1.11472,1.11475,68000000.0
2009-07-20 00:58:00,1.11476,1.11479,1.11456,1.11461,68000000.0
2009-07-20 00:59:00,1.11463,1.11463,1.11461,1.11463,68000000.0
2009-07-20 01:00:00,1.11459,1.11488,1.11458,1.11488,68000000.0
2009-07-20 01:01:00,1.11491,1.11498,1.11473,1.11473,68000000.0
2009-07-20 01:02:00,1.1147,1.1147,1.1147,1.1147,68000000.0
2009-07-20 01:04:00,1.11465,1.11465,1.11465,1.11465,68000000.0
2009-07-20 01:05:00,1.11488,1.11493,1.11461,1.1148,68000000.0
2009-07-20 01:06:00,1.11477,1.11477,1.11477,1.11477,68000000.0
2009-07-20 01:07:00,1.11458,1.11471,1.11458,1.11471,68000000.0
2009-07-20 01:08:00,1.1147,1.11476,1.11466,1.11474,68000000.0
2009-07-20 01:09:00,1.11469,1.11469,1.11451,1.11464,68000000.0
2009-07-20 01:10:00,1.11462,1.11472,1.11457,1.11465,68000000.0
2009-07-20 01:11:00,1.11463,1.11464,1.11463,1.11464,68000000.0
2009-07-20 01:12:00,1.11466,1.11466,1.11458,1.11458,68000000.0
2009-07-20 01:13:00,1.11456,1.11471,1.11456,1.11471,68000000.0
2009-07-20 01:14:00,1.11465,1.11466,1.11465,1.11465,68000000.0
2009-07-20 01:15:00,1.11457,1.11461,1.11456,1.11461,68000000.0
2009-07-20 01:16:00,1.11463,1.11466,1.11459,1.11466,68000000.0
2009-07-20 01:17:00,1.11462,1.11462,1.11455,1.11456,68000000.0
2009-07-20 01:18:00,1.11452,1.11452,1.11443,1.11443,68000000.0
2009-07-20 01:19:00,1.11444,1.11451,1.11441,1.11449,68000000.0
2009-07-20 01:20:00,1.11451,1.11459,1.1145,1.11455,68000000.0
2009-07-20 01:21:00,1.11454,1.11454,1.1145,1.11452,68000000.0
2009-07-20 01:22:00,1.11451,1.11455,1.11449,1.11449,68000000.0
2009-07-20 01:23:00,1.1145,1.1145,1.1144,1.11445,68000000.0
2009-07-20 01:24:00,1.11446,1.11446,1.11437,1.11441,68000000.0
2009-07-20 01:25:00,1.11442,1.11449,1.11438,1.1144,68000000.0
2009-07-20 01:26:00,1.11441,1.11443,1.1144,1.1144,68000000.0
2009-07-20 01:27:00,1.11446,1.11451,1.11446,1.11448,68000000.0
2009-07-20 01:28:00,1.11454,1.11456,1.11403,1.11432,68000000.0
2009-07-20 01:29:00,1.11431,1.11431,1.11426,1.11427,68000000.0
2009-07-20 01:30:00,1.11429,1.1143,1.11429,1.1143,68000000.0
2009-07-20 01:31:00,1.11429,1.1143,1.11423,1.11424,68000000.0
2009-07-20 01:32:00,1.11427,1.11427,1.11424,1.11424,68000000.0
2009-07-20 01:33:00,1.11421,1.1143,1.11421,1.1143,68000000.0
2009-07-20 01:34:00,1.11419,1.11419,1.11418,1.11419,68000000.0
2009-07-20 01:35:00,1.11414,1.11423,1.11414,1.11419,68000000.0
2009-07-20 01:36:00,1.11417,1.11417,1.11372,1.11378,68000000.0
2009-07-20 01:37:00,1.11377,1.11377,1.11342,1.11362,68000000.0
2009-07-20 01:38:00,1.11364,1.11378,1.11356,1.11378,68000000.0
2009-07-20 01:39:00,1.1138,1.11381,1.11378,1.11378,68000000.0
2009-07-20 01:40:00,1.11379,1.11379,1.11376,1.11376,68000000.0
2009-07-20 01:41:00,1.11371,1.11375,1.11371,1.11374,68000000.0
2009-07-20 01:43:00,1.11408,1.11408,1.11379,1.1138,68000000.0
2009-07-20 01:44:00,1.11379,1.11383,1.11376,1.1138,68000000.0
2009-07-20 01:45:00,1.11382,1.11382,1.11381,1.11381,68000000.0
2009-07-20 01:46:00,1.11383,1.11388,1.11383,1.11388,68000000.0
2009-07-20 01:47:00,1.11383,1.11383,1.11383,1.11383,68000000.0
2009-07-20 01:48:00,1.11375,1.11376,1.1136,1.1136,68000000.0
2009-07-20 01:49:00,1.11356,1.11356,1.11346,1.11346,68000000.0
2009-07-20 01:50:00,1.11337,1.11341,1.11334,1.11334,68000000.0
2009-07-20 01:51:00,1.11335,1.11337,1.1133,1.11335,68000000.0
2009-07-20 01:52:00,1.11336,1.1134,1.11331,1.11337,68000000.0
2009-07-20 01:53:00,1.11334,1.11336,1.11321,1.11322,68000000.0
2009-07-20 01:54:00,1.11316,1.11334,1.11316,1.11331,68000000.0
2009-07-20 01:55:00,1.11329,1.1133,1.11324,1.11328,68000000.0
2009-07-20 01:56:00,1.11329,1.11332,1.11315,1.11315,68000000.0
2009-07-20 01:57:00,1.11317,1.11324,1.11302,1.11324,68000000.0
2009-07-20 01:58:00,1.11323,1.11323,1.11298,1.11298,68000000.0
2009-07-20 01:59:00,1.11298,1.11311,1.11298,1.11311,68000000.0
2009-07-20 02:00:00,1.113,1.1134,1.1128,1.113,68000000.0
2009-07-20 02:01:00,1.113,1.113,1.113,1.113,1000000.0
2009-07-20 02:02:00,1.11295,1.113,1.1127,1.1128,53000000.0
2009-07-20 02:03:00,1.1128,1.113,1.1128,1.1128,88800000.0
2009-07-20 02:04:00,1.1128,1.11305,1.1128,1.11305,34000000.0
2009-07-20 02:05:00,1.11305,1.11305,1.11285,1.113,30600000.0
2009-07-20 02:06:00,1.11292,1.11305,1.11278,1.113,130400000.0
2009-07-20 02:07:00,1.113,1.1131,1.113,1.113,94200000.0
2009-07-20 02:08:00,1.113,1.11305,1.1128,1.1128,100600000.0
2009-07-20 02:09:00,1.1128,1.1128,1.1128,1.1128,31000000.0
2009-07-20 02:10:00,1.1128,1.1128,1.1128,1.1128,20800000.0
2009-07-20 02:11:00,1.1128,1.1128,1.1128,1.1128,25000000.0
2009-07-20 02:12:00,1.1128,1.11315,1.1127,1.1128,63200000.0
2009-07-20 02:13:00,1.1128,1.1132,1.11275,1.11315,88600000.0
2009-07-20 02:14:00,1.11315,1.11315,1.11275,1.1128,87400000.0
2009-07-20 02:15:00,1.1128,1.1128,1.1128,1.1128,31200000.0
2009-07-20 02:16:00,1.1128,1.1128,1.1128,1.1128,30200000.0
2009-07-20 02:17:00,1.1128,1.1128,1.1128,1.1128,48800000.0
2009-07-20 02:18:00,1.1128,1.1128,1.1128,1.1128,47400000.0
2009-07-20 02:19:00,1.1128,1.1129,1.1128,1.11285,67200000.0
2009-07-20 02:20:00,1.11285,1.11285,1.1128,1.1128,51600000.0
2009-07-20 02:21:00,1.1128,1.1128,1.11245,1.1125,94200000.0
2009-07-20 02:22:00,1.1125,1.1125,1.11245,1.11245,60000000.0
2009-07-20 02:23:00,1.11245,1.1126,1.11245,1.1125,91400000.0
2009-07-20 02:24:00,1.1125,1.1126,1.1125,1.1126,8000000.0
2009-07-20 02:25:00,1.1125,1.1125,1.1125,1.1125,12800000.0
2009-07-20 02:26:00,1.1125,1.1125,1.1125,1.1125,33600000.0
2009-07-20 02:27:00,1.1125,1.1125,1.1125,1.1125,19200000.0
2009-07-20 02:28:00,1.1125,1.1125,1.1124,1.1124,11600000.0
2009-07-20 02:29:00,1.11245,1.11245,1.11245,1.11245,32600000.0
2009-07-20 02:30:00,1.11245,1.11245,1.1121,1.1121,123800000.0
2009-07-20 02:31:00,1.1121,1.1122,1.1121,1.1121,108800000.0
2009-07-20 02:32:00,1.1121,1.1122,1.11195,1.112,201399998.0
2009-07-20 02:33:00,1.112,1.1121,1.112,1.112,132000000.0
2009-07-20 02:34:00,1.112,1.1121,1.112,1.1121,83400000.0
2009-07-20 02:35:00,1.1121,1.1122,1.11205,1.11205,66400000.0
2009-07-20 02:36:00,1.1121,1.11215,1.1121,1.11215,30800000.0
2009-07-20 02:37:00,1.1123,1.1123,1.1121,1.1122,30000000.0
2009-07-20 02:38:00,1.11195,1.11215,1.11195,1.1121,51399999.0
2009-07-20 02:39:00,1.1121,1.1122,1.1119,1.112,61200000.0
2009-07-20 02:40:00,1.1121,1.1126,1.112,1.1126,43800000.0
2009-07-20 02:41:00,1.1126,1.11275,1.11255,1.11255,37200000.0
2009-07-20 02:42:00,1.1126,1.11265,1.11245,1.1125,85800000.0
2009-07-20 02:43:00,1.1125,1.1126,1.1125,1.1125,49800000.0
2009-07-20 02:44:00,1.1125,1.1125,1.1125,1.1125,87600000.0
2009-07-20 02:45:00,1.1125,1.1125,1.1125,1.1125,62800000.0
2009-07-20 02:46:00,1.1125,1.1125,1.11225,1.1123,46800000.0
2009-07-20 02:47:00,1.11205,1.11245,1.11195,1.11195,51000000.0
2009-07-20 02:48:00,1.1121,1.11215,1.11195,1.11195,53000000.0
2009-07-20 02:49:00,1.11195,1.11205,1.1119,1.11205,40200000.0
2009-07-20 02:50:00,1.11185,1.11215,1.1118,1.112,116600000.0
2009-07-20 02:51:00,1.112,1.1122,1.112,1.1122,220400000.0
2009-07-20 02:52:00,1.1122,1.1122,1.1122,1.1122,6400000.0
2009-07-20 02:53:00,1.1122,1.1122,1.1122,1.1122,9600000.0
2009-07-20 02:54:00,1.1122,1.1122,1.1121,1.1122,24400000.0
2009-07-20 02:55:00,1.1122,1.1122,1.1122,1.1122,34600000.0
2009-07-20 02:56:00,1.1122,1.1123,1.1122,1.11225,67600000.0
2009-07-20 02:57:00,1.11225,1.1125,1.11215,1.11225,25000000.0
2009-07-20 02:58:00,1.1123,1.1125,1.11225,1.1125,187800000.0
2009-07-20 02:59:00,1.1124,1.11245,1.1124,1.1124,83400000.0
2009-07-20 03:00:00,1.1124,1.1124,1.112,1.1122,72000000.0
2009-07-20 03:01:00,1.1122,1.1122,1.11215,1.11215,35400000.0
2009-07-20 03:02:00,1.11215,1.11225,1.112,1.11205,71800000.0
2009-07-20 03:03:00,1.11215,1.11225,1.11195,1.11225,64400000.0
2009-07-20 03:04:00,1.11225,1.11225,1.112,1.112,100800000.0
2009-07-20 03:05:00,1.112,1.112,1.11195,1.11195,96400000.0
2009-07-20 03:06:00,1.11195,1.112,1.11195,1.112,25600000.0
2009-07-20 03:07:00,1.112,1.112,1.1117,1.11175,143200000.0
2009-07-20 03:08:00,1.11175,1.11175,1.1112,1.1113,190800000.0
2009-07-20 03:09:00,1.1114,1.1114,1.11085,1.111,35600000.0
2009-07-20 03:10:00,1.111,1.111,1.1105,1.11065,121800000.0
2009-07-20 03:11:00,1.1107,1.1109,1.1105,1.11055,108000000.0
2009-07-20 03:12:00,1.1106,1.1108,1.1106,1.1106,51400000.0
2009-07-20 03:13:00,1.1107,1.1109,1.1107,1.1108,87400000.0
2009-07-20 03:14:00,1.1108,1.11105,1.11065,1.11095,175800000.0
2009-07-20 03:15:00,1.111,1.1111,1.11045,1.11055,113400000.0
2009-07-20 03:16:00,1.1105,1.11055,1.11035,1.11035,58000000.0
2009-07-20 03:17:00,1.1104,1.11045,1.11035,1.11045,30400000.0
2009-07-20 03:18:00,1.11045,1.11045,1.1102,1.1102,103400000.0
2009-07-20 03:19:00,1.1102,1.1105,1.1102,1.1104,129800000.0
2009-07-20 03:20:00,1.1104,1.1108,1.11025,1.11075,132200000.0
2009-07-20 03:21:00,1.1108,1.1109,1.11075,1.1109,20200000.0
2009-07-20 03:22:00,1.1109,1.1109,1.1108,1.1109,7400000.0
2009-07-20 03:23:00,1.1109,1.1109,1.1105,1.1106,48800000.0
2009-07-20 03:24:00,1.11055,1.11055,1.11055,1.11055,28800000.0
2009-07-20 03:25:00,1.1106,1.1106,1.1105,1.1106,37400000.0
2009-07-20 03:26:00,1.1106,1.1106,1.1105,1.1105,28800000.0
2009-07-20 03:27:00,1.11045,1.1105,1.11045,1.1105,102800000.0
2009-07-20 03:28:00,1.1105,1.1106,1.10935,1.1095,118800000.0
2009-07-20 03:29:00,1.1095,1.1098,1.1094,1.1097,100000000.0
2009-07-20 03:30:00,1.1098,1.11,1.10965,1.1098,94600000.0
2009-07-20 03:31:00,1.1098,1.11005,1.1094,1.1095,152800000.0
2009-07-20 03:32:00,1.1096,1.1096,1.1095,1.1095,23400000.0
2009-07-20 03:33:00,1.10955,1.1098,1.1093,1.1093,99600000.0
2009-07-20 03:34:00,1.1094,1.1094,1.10825,1.10825,425599999.0
2009-07-20 03:35:00,1.10825,1.1084,1.108,1.10805,188600000.0
2009-07-20 03:36:00,1.1081,1.1082,1.1077,1.108,162400000.0
2009-07-20 03:37:00,1.108,1.1083,1.1076,1.1076,223999998.0
2009-07-20 03:38:00,1.1076,1.10835,1.1076,1.10825,226200001.0
2009-07-20 03:39:00,1.10825,1.1085,1.1082,1.10845,97200000.0
2009-07-20 03:40:00,1.1084,1.1084,1.1078,1.1078,83600000.0
2009-07-20 03:41:00,1.10795,1.108,1.10775,1.10795,149800001.0
2009-07-20 03:42:00,1.108,1.10815,1.108,1.1081,94800000.0
2009-07-20 03:43:00,1.1081,1.1081,1.10805,1.10805,60200000.0
2009-07-20 03:44:00,1.1081,1.1081,1.1077,1.108,78200001.0
2009-07-20 03:45:00,1.10805,1.10805,1.1077,1.1077,24000000.0
2009-07-20 03:46:00,1.10775,1.10795,1.1075,1.10765,122200000.0
2009-07-20 03:47:00,1.10765,1.1078,1.1076,1.1077,77800000.0
2009-07-20 03:48:00,1.10755,1.1077,1.10755,1.1077,38000000.0
2009-07-20 03:49:00,1.1077,1.10805,1.1077,1.108,30000000.0
2009-07-20 03:50:00,1.1081,1.10825,1.10785,1.10825,44800000.0
2009-07-20 03:51:00,1.10825,1.1084,1.10825,1.1084,16400000.0
2009-07-20 03:52:00,1.1084,1.1084,1.1081,1.10825,27000000.0
2009-07-20 03:53:00,1.1082,1.1082,1.1081,1.1081,19800000.0
2009-07-20 03:54:00,1.1081,1.10815,1.10805,1.1081,35200000.0
2009-07-20 03:55:00,1.10805,1.10815,1.10795,1.10795,72400000.0
2009-07-20 03:56:00,1.10805,1.1081,1.1078,1.1081,61000000.0
2009-07-20 03:57:00,1.1081,1.10815,1.10795,1.1081,29600000.0
2009-07-20 03:58:00,1.10805,1.1082,1.10775,1.1082,36800000.0
2009-07-20 03:59:00,1.10785,1.1085,1.10785,1.1083,288600000.0
2009-07-20 04:00:00,1.1084,1.1087,1.1084,1.1087,80800000.0
2009-07-20 04:01:00,1.10865,1.10875,1.10865,1.10865,77400000.0
2009-07-20 04:02:00,1.10865,1.10865,1.10835,1.10845,120000001.0
2009-07-20 04:03:00,1.1085,1.10865,1.1083,1.10865,54400000.0
2009-07-20 04:04:00,1.10875,1.1088,1.10855,1.10865,113400000.0
2009-07-20 04:05:00,1.10865,1.10865,1.10795,1.10795,82800000.0
2009-07-20 04:06:00,1.10815,1.1082,1.1078,1.10785,68400000.0
2009-07-20 04:07:00,1.10795,1.10795,1.1077,1.10775,59600000.0
2009-07-20 04:08:00,1.10775,1.1078,1.10775,1.1078,47800000.0
2009-07-20 04:09:00,1.1081,1.10815,1.10805,1.10805,32000000.0
2009-07-20 04:10:00,1.108,1.108,1.108,1.108,25600000.0
2009-07-20 04:11:00,1.108,1.108,1.10795,1.108,22200000.0
2009-07-20 04:12:00,1.1081,1.1081,1.1081,1.1081,5000000.0
2009-07-20 04:13:00,1.1081,1.1081,1.1077,1.10775,118000000.0
2009-07-20 04:14:00,1.10775,1.10775,1.1076,1.1076,104400000.0
2009-07-20 04:15:00,1.1076,1.10765,1.1076,1.10765,150800000.0
2009-07-20 04:16:00,1.10765,1.1078,1.1074,1.1074,72200000.0
2009-07-20 04:17:00,1.10745,1.10755,1.10745,1.10755,25800000.0
2009-07-20 04:18:00,1.1078,1.10785,1.10735,1.10785,65400000.0
2009-07-20 04:19:00,1.1078,1.108,1.1078,1.1078,111000000.0
2009-07-20 04:20:00,1.1078,1.1078,1.10765,1.10775,49600000.0
2009-07-20 04:21:00,1.10775,1.10775,1.10775,1.10775,6400000.0
2009-07-20 04:22:00,1.10775,1.108,1.10775,1.10795,30600000.0
2009-07-20 04:23:00,1.10795,1.1081,1.10795,1.108,52200000.0
2009-07-20 04:24:00,1.108,1.1081,1.10795,1.108,32800000.0
2009-07-20 04:25:00,1.10795,1.108,1.10795,1.10795,51200000.0
2009-07-20 04:26:00,1.10795,1.10795,1.1075,1.10755,56600000.0
2009-07-20 04:27:00,1.10755,1.1078,1.10745,1.10775,32200000.0
2009-07-20 04:28:00,1.10775,1.10785,1.1075,1.1075,85200000.0
2009-07-20 04:29:00,1.10755,1.10755,1.10705,1.10715,217100000.0
2009-07-20 04:30:00,1.10715,1.10715,1.10705,1.10705,39200000.0
2009-07-20 04:31:00,1.10695,1.10715,1.1066,1.10695,254599999.0
2009-07-20 04:32:00,1.1069,1.10695,1.10685,1.10685,61400000.0
2009-07-20 04:33:00,1.10685,1.10695,1.1067,1.10675,153800000.0
2009-07-20 04:34:00,1.107,1.10735,1.10695,1.10735,134000000.0
2009-07-20 04:35:00,1.10735,1.10745,1.10735,1.1074,120400000.0
2009-07-20 04:36:00,1.1074,1.1075,1.10735,1.10735,126800002.0
2009-07-20 04:37:00,1.10735,1.10785,1.10735,1.10775,107200000.0
2009-07-20 04:38:00,1.1077,1.1078,1.1074,1.1078,110600000.0
2009-07-20 04:39:00,1.1078,1.10785,1.10775,1.10785,22200000.0
2009-07-20 04:40:00,1.10785,1.10785,1.1077,1.1077,116000000.0
2009-07-20 04:41:00,1.1077,1.10775,1.10715,1.10725,88000000.0
2009-07-20 04:42:00,1.10725,1.10725,1.10725,1.10725,8000000.0
2009-07-20 04:43:00,1.1072,1.10725,1.1068,1.1068,28800000.0
2009-07-20 04:44:00,1.10685,1.107,1.10675,1.107,23400000.0
2009-07-20 04:45:00,1.107,1.1071,1.10685,1.10685,30800000.0
2009-07-20 04:46:00,1.107,1.1071,1.10685,1.1069,23200000.0
2009-07-20 04:47:00,1.1067,1.1069,1.10655,1.10655,76000000.0
2009-07-20 04:48:00,1.10655,1.1066,1.10655,1.10655,45200000.0
2009-07-20 04:49:00,1.1065,1.1066,1.1065,1.1066,42600000.0
2009-07-20 04:50:00,1.1067,1.1069,1.1065,1.10655,44200000.0
2009-07-20 04:51:00,1.10655,1.1067,1.10655,1.1067,23600000.0
2009-07-20 04:52:00,1.1069,1.107,1.1066,1.1067,11200000.0
2009-07-20 04:53:00,1.1065,1.1069,1.1065,1.1069,54000000.0
2009-07-20 04:54:00,1.1069,1.1069,1.1069,1.1069,85600000.0
2009-07-20 04:55:00,1.1067,1.1068,1.10655,1.10655,66800000.0
2009-07-20 04:56:00,1.1066,1.1066,1.1065,1.10655,26200000.0
2009-07-20 04:57:00,1.1066,1.1066,1.1064,1.10655,53400001.0
2009-07-20 04:58:00,1.1066,1.1066,1.1064,1.1066,8800000.0
2009-07-20 04:59:00,1.1066,1.1066,1.1062,1.1063,42600000.0
2009-07-20 05:00:00,1.1063,1.10635,1.1062,1.1062,47800000.0
2009-07-20 05:01:00,1.10625,1.1063,1.10615,1.1063,123000000.0
2009-07-20 05:02:00,1.1063,1.1064,1.10625,1.1063,55000000.0
2009-07-20 05:03:00,1.10625,1.1067,1.10625,1.10645,60800000.0
2009-07-20 05:04:00,1.1065,1.1067,1.1063,1.1066,42200000.0
2009-07-20 05:05:00,1.1067,1.1067,1.1061,1.1065,179400000.0
2009-07-20 05:06:00,1.1065,1.10685,1.1065,1.10685,48800000.0
2009-07-20 05:07:00,1.1069,1.107,1.10665,1.1069,36400000.0
2009-07-20 05:08:00,1.1069,1.10715,1.1069,1.1071,33200000.0
2009-07-20 05:09:00,1.1071,1.1071,1.10685,1.10685,73600000.0
2009-07-20 05:10:00,1.107,1.107,1.10655,1.10685,40200000.0
2009-07-20 05:11:00,1.107,1.1072,1.10685,1.1071,76600000.0
2009-07-20 05:12:00,1.1071,1.1073,1.1071,1.1072,32600000.0
2009-07-20 05:13:00,1.1072,1.1073,1.1071,1.1073,74600000.0
2009-07-20 05:14:00,1.1073,1.1073,1.10665,1.1068,156800000.0
2009-07-20 05:15:00,1.1068,1.107,1.1067,1.107,121599999.0
2009-07-20 05:16:00,1.107,1.107,1.1067,1.1068,29400000.0
2009-07-20 05:17:00,1.1068,1.1069,1.1068,1.1069,5400000.0
2009-07-20 05:18:00,1.1067,1.1069,1.1067,1.1069,25400000.0
2009-07-20 05:19:00,1.1069,1.1069,1.1066,1.1069,18400000.0
2009-07-20 05:20:00,1.1068,1.1069,1.1068,1.1069,16800000.0
2009-07-20 05:21:00,1.10685,1.10685,1.1067,1.1067,14000000.0
2009-07-20 05:22:00,1.1067,1.10685,1.1066,1.10665,27000000.0
2009-07-20 05:23:00,1.10665,1.10665,1.10665,1.10665,4800000.0
2009-07-20 05:24:00,1.10665,1.10665,1.10665,1.10665,33600000.0
2009-07-20 05:25:00,1.10665,1.1067,1.10665,1.1067,14600000.0
2009-07-20 05:26:00,1.1067,1.10705,1.1067,1.10705,46200000.0
2009-07-20 05:27:00,1.1067,1.1072,1.1067,1.107,148600000.0
2009-07-20 05:28:00,1.10705,1.1075,1.107,1.1073,166600000.0
2009-07-20 05:29:00,1.1073,1.1074,1.1073,1.1074,70000000.0
2009-07-20 05:30:00,1.1074,1.1075,1.1073,1.1073,13000000.0
2009-07-20 05:31:00,1.1073,1.1074,1.1073,1.1074,50200000.0
2009-07-20 05:32:00,1.1074,1.1075,1.1073,1.1075,31400000.0
2009-07-20 05:33:00,1.1074,1.1076,1.1074,1.1075,77800000.0
2009-07-20 05:34:00,1.1074,1.1075,1.10725,1.10725,33000000.0
2009-07-20 05:35:00,1.1073,1.1073,1.1072,1.1072,14600000.0
2009-07-20 05:36:00,1.1074,1.1075,1.10685,1.10705,104800000.0
2009-07-20 05:37:00,1.1071,1.1071,1.10705,1.1071,52200000.0
2009-07-20 05:38:00,1.10705,1.10725,1.10705,1.10705,44400000.0
2009-07-20 05:39:00,1.10725,1.1074,1.1072,1.1072,22000000.0
2009-07-20 05:40:00,1.1073,1.1073,1.1072,1.1072,21000000.0
2009-07-20 05:41:00,1.1073,1.1073,1.10725,1.1073,8800000.0
2009-07-20 05:42:00,1.10725,1.1073,1.10705,1.10705,46000000.0
2009-07-20 05:43:00,1.1071,1.1071,1.1071,1.1071,6000000.0
2009-07-20 05:44:00,1.10705,1.1071,1.107,1.107,41000000.0
2009-07-20 05:45:00,1.107,1.107,1.107,1.107,21600000.0
2009-07-20 05:46:00,1.107,1.1071,1.107,1.1071,25200000.0
2009-07-20 05:47:00,1.10675,1.10693,1.10674,1.10678,94800000.0
2009-07-20 05:48:00,1.1071,1.1071,1.10695,1.10695,47200000.0
2009-07-20 05:49:00,1.107,1.1071,1.10655,1.107,142000000.0
2009-07-20 05:50:00,1.10695,1.1071,1.10695,1.1071,133800000.0
2009-07-20 05:51:00,1.107,1.10725,1.107,1.1071,46600000.0
2009-07-20 05:52:00,1.10705,1.10705,1.10705,1.10705,8200000.0
2009-07-20 05:53:00,1.10705,1.1073,1.10705,1.10725,36600000.0
2009-07-20 05:54:00,1.1073,1.1073,1.10725,1.10725,8800000.0
2009-07-20 05:55:00,1.1073,1.1074,1.1073,1.1074,17600000.0
2009-07-20 05:56:00,1.1074,1.1074,1.1072,1.1074,33400000.0
2009-07-20 05:57:00,1.1074,1.1074,1.1074,1.1074,11200000.0
2009-07-20 05:58:00,1.1074,1.1074,1.1072,1.1074,19600000.0
2009-07-20 05:59:00,1.1074,1.1074,1.10715,1.1072,35200000.0
2009-07-20 06:00:00,1.10715,1.10715,1.10715,1.10715,3200000.0
2009-07-20 06:01:00,1.10715,1.10715,1.1066,1.10665,54400000.0
2009-07-20 06:02:00,1.10665,1.10675,1.10665,1.10675,23200000.0
2009-07-20 06:03:00,1.10675,1.1069,1.10675,1.1069,19200000.0
2009-07-20 06:04:00,1.1067,1.1068,1.1067,1.1068,50200000.0
2009-07-20 06:05:00,1.1068,1.1068,1.1067,1.1068,86200000.0
2009-07-20 06:06:00,1.1068,1.10685,1.1068,1.10685,26600000.0
2009-07-20 06:07:00,1.1068,1.1069,1.1066,1.10665,40200000.0
2009-07-20 06:08:00,1.10675,1.10675,1.1065,1.1066,52000000.0
2009-07-20 06:09:00,1.1066,1.1066,1.1066,1.1066,3000000.0
2009-07-20 06:10:00,1.1066,1.10665,1.1066,1.10665,14400000.0
2009-07-20 06:11:00,1.1066,1.1067,1.1066,1.1067,24200000.0
2009-07-20 06:12:00,1.1067,1.1067,1.1065,1.10655,29600000.0
2009-07-20 06:13:00,1.1066,1.1068,1.1066,1.1067,19200000.0
2009-07-20 06:14:00,1.1067,1.1067,1.1066,1.1066,33600000.0
2009-07-20 06:15:00,1.1067,1.1067,1.10645,1.1065,39000000.0
2009-07-20 06:16:00,1.10645,1.1065,1.10645,1.10645,59400000.0
2009-07-20 06:17:00,1.10645,1.1065,1.1064,1.1065,41600000.0
2009-07-20 06:18:00,1.10665,1.1067,1.10645,1.1066,147600000.0
2009-07-20 06:19:00,1.1067,1.1067,1.1066,1.1066,2000000.0
2009-07-20 06:20:00,1.10655,1.10655,1.1065,1.1065,57000000.0
2009-07-20 06:21:00,1.10655,1.10655,1.10655,1.10655,14000000.0
2009-07-20 06:22:00,1.10655,1.10655,1.10655,1.10655,11800000.0
2009-07-20 06:23:00,1.10655,1.10655,1.10655,1.10655,1600000.0
2009-07-20 06:24:00,1.10642,1.10655,1.10621,1.10635,231400000.0
2009-07-20 06:25:00,1.10655,1.10665,1.10655,1.10665,22200000.0
2009-07-20 06:26:00,1.1066,1.1067,1.1066,1.1066,16200000.0
2009-07-20 06:27:00,1.1066,1.10665,1.10655,1.10665,56600000.0
2009-07-20 06:28:00,1.10665,1.10665,1.1066,1.10665,21600000.0
2009-07-20 06:29:00,1.1066,1.10675,1.1066,1.10675,54400000.0
2009-07-20 06:30:00,1.10665,1.10665,1.10665,1.10665,6400000.0
2009-07-20 06:31:00,1.10675,1.1069,1.10665,1.10665,6200000.0
2009-07-20 06:32:00,1.10685,1.1069,1.10665,1.10665,19400000.0
2009-07-20 06:33:00,1.10675,1.10687,1.10672,1.10675,462600001.0
2009-07-20 06:34:00,1.1069,1.107,1.10675,1.107,24600000.0
2009-07-20 06:35:00,1.10675,1.10695,1.10645,1.1068,44000000.0
2009-07-20 06:36:00,1.1069,1.1069,1.1068,1.1069,49200000.0
2009-07-20 06:37:00,1.1068,1.1069,1.1067,1.1067,31000000.0
2009-07-20 06:38:00,1.1068,1.1069,1.1068,1.10685,11400000.0
2009-07-20 06:39:00,1.1069,1.1069,1.10685,1.1069,10000000.0
2009-07-20 06:40:00,1.10685,1.10695,1.10685,1.10695,48600000.0
2009-07-20 06:41:00,1.107,1.1071,1.10695,1.1071,29400000.0
2009-07-20 06:42:00,1.1071,1.1072,1.10705,1.1072,9800000.0
2009-07-20 06:43:00,1.1073,1.1075,1.1069,1.1072,76000000.0
2009-07-20 06:44:00,1.1073,1.10735,1.1073,1.10735,9000000.0
2009-07-20 06:45:00,1.10725,1.1073,1.10725,1.1073,21600000.0
2009-07-20 06:46:00,1.1073,1.10735,1.1073,1.10735,13000000.0
2009-07-20 06:47:00,1.1073,1.10735,1.10725,1.1073,108400000.0
2009-07-20 06:48:00,1.1073,1.1074,1.1073,1.1074,95200000.0
2009-07-20 06:49:00,1.1075,1.1075,1.10745,1.1075,9600000.0
2009-07-20 06:50:00,1.10745,1.1075,1.1074,1.1074,39200000.0
2009-07-20 06:51:00,1.1075,1.10775,1.1074,1.10775,46000000.0
2009-07-20 06:52:00,1.10775,1.10785,1.1077,1.1077,32200000.0
2009-07-20 06:53:00,1.1077,1.1077,1.1077,1.1077,70000000.0
2009-07-20 06:54:00,1.1077,1.1077,1.1077,1.1077,29600000.0
2009-07-20 06:55:00,1.1077,1.1077,1.1077,1.1077,28800000.0
2009-07-20 06:56:00,1.10775,1.10805,1.10755,1.1078,67200000.0
2009-07-20 06:57:00,1.10775,1.1078,1.10775,1.1078,13800000.0
2009-07-20 06:58:00,1.1078,1.10785,1.1078,1.10785,57600000.0
2009-07-20 06:59:00,1.10785,1.10785,1.1078,1.1078,34200000.0
2009-07-20 07:00:00,1.10785,1.108,1.1078,1.10785,33200000.0
2009-07-20 07:01:00,1.1078,1.10785,1.1078,1.10785,42800000.0
2009-07-20 07:02:00,1.10795,1.108,1.10795,1.108,9400000.0
2009-07-20 07:03:00,1.10795,1.10805,1.1078,1.10785,66000000.0
2009-07-20 07:04:00,1.10795,1.10795,1.10775,1.10785,27000000.0
2009-07-20 07:05:00,1.10785,1.10785,1.1078,1.1078,5800000.0
2009-07-20 07:06:00,1.1078,1.1078,1.10775,1.10775,56600000.0
2009-07-20 07:07:00,1.1078,1.1078,1.1074,1.1075,78800000.0
2009-07-20 07:08:00,1.10745,1.1075,1.1074,1.1074,13600000.0
2009-07-20 07:09:00,1.1075,1.1076,1.1074,1.1074,16600000.0
2009-07-20 07:10:00,1.1075,1.1075,1.1074,1.1075,13000000.0
2009-07-20 07:11:00,1.1076,1.1076,1.1074,1.1075,24000000.0
2009-07-20 07:12:00,1.10725,1.10745,1.10725,1.1073,47000000.0
2009-07-20 07:13:00,1.1075,1.1075,1.10745,1.10745,21400000.0
2009-07-20 07:14:00,1.10775,1.10775,1.10745,1.10745,54000000.0
2009-07-20 07:15:00,1.1075,1.1076,1.10745,1.1076,35400000.0
2009-07-20 07:16:00,1.1074,1.10755,1.1074,1.10755,18400000.0
2009-07-20 07:17:00,1.1077,1.1077,1.10745,1.10745,20800000.0
2009-07-20 07:18:00,1.1075,1.1077,1.10745,1.1077,38400000.0
2009-07-20 07:19:00,1.1076,1.1076,1.1076,1.1076,13400000.0
2009-07-20 07:20:00,1.1076,1.1076,1.10745,1.1075,44800000.0
2009-07-20 07:21:00,1.1075,1.1075,1.1074,1.1074,48600000.0
2009-07-20 07:22:00,1.1071,1.10715,1.1071,1.10715,9000000.0
2009-07-20 07:23:00,1.10715,1.10715,1.10705,1.10715,59400000.0
2009-07-20 07:24:00,1.10715,1.10715,1.1071,1.1071,42400000.0
2009-07-20 07:25:00,1.1071,1.10725,1.1071,1.10725,31200000.0
2009-07-20 07:26:00,1.10725,1.10725,1.1072,1.1072,26000000.0
2009-07-20 07:27:00,1.1072,1.1072,1.10705,1.10715,69200000.0
2009-07-20 07:28:00,1.10715,1.10715,1.10715,1.10715,35600000.0
2009-07-20 07:29:00,1.10715,1.10725,1.1071,1.10725,72600000.0
2009-07-20 07:30:00,1.10725,1.10725,1.10705,1.10705,72800000.0
2009-07-20 07:31:00,1.1072,1.1072,1.107,1.10705,5000000.0
2009-07-20 07:32:00,1.10705,1.10705,1.107,1.107,5800000.0
2009-07-20 07:33:00,1.10715,1.1075,1.10715,1.1075,9400000.0
2009-07-20 07:34:00,1.1075,1.1075,1.10725,1.1073,11600000.0
2009-07-20 07:35:00,1.1073,1.1073,1.1071,1.10725,5800000.0
2009-07-20 07:36:00,1.1073,1.1073,1.1073,1.1073,2000000.0
2009-07-20 07:37:00,1.1073,1.1073,1.1073,1.1073,1000000.0
2009-07-20 07:38:00,1.1073,1.1073,1.1073,1.1073,5000000.0
2009-07-20 07:39:00,1.1073,1.1079,1.1073,1.1079,42800000.0
2009-07-20 07:40:00,1.1079,1.108,1.1079,1.108,20400000.0
2009-07-20 07:41:00,1.108,1.108,1.108,1.108,19000000.0
2009-07-20 07:42:00,1.108,1.108,1.1076,1.10765,104800000.0
2009-07-20 07:43:00,1.10765,1.10775,1.1075,1.1075,103000000.0
2009-07-20 07:44:00,1.10755,1.10775,1.10755,1.10775,45600000.0
2009-07-20 07:45:00,1.1077,1.1077,1.1077,1.1077,42200000.0
2009-07-20 07:46:00,1.1077,1.1077,1.1072,1.10725,111400000.0
2009-07-20 07:47:00,1.10725,1.10725,1.10725,1.10725,65800000.0
2009-07-20 07:48:00,1.10725,1.10725,1.1072,1.1072,52000000.0
2009-07-20 07:49:00,1.10725,1.10725,1.1072,1.1072,68800000.0
2009-07-20 07:50:00,1.1072,1.1074,1.1072,1.10725,106000000.0
2009-07-20 07:51:00,1.10725,1.10725,1.1072,1.1072,70400000.0
2009-07-20 07:52:00,1.1073,1.1074,1.10715,1.10715,19600000.0
2009-07-20 07:53:00,1.10735,1.1076,1.1073,1.10745,15600000.0
2009-07-20 07:54:00,1.1074,1.1076,1.1074,1.10745,25000000.0
2009-07-20 07:55:00,1.10745,1.1076,1.1074,1.1076,56600000.0
2009-07-20 07:56:00,1.1075,1.1076,1.1075,1.1076,12200000.0
2009-07-20 07:57:00,1.1076,1.1077,1.1072,1.1073,95000000.0
2009-07-20 07:58:00,1.10735,1.1075,1.1073,1.1075,12000000.0
2009-07-20 07:59:00,1.10725,1.1076,1.10725,1.10755,29600000.0
2009-07-20 08:00:00,1.1075,1.1075,1.10725,1.1073,114800000.0
2009-07-20 08:01:00,1.1073,1.10735,1.10715,1.10715,180399999.0
2009-07-20 08:02:00,1.10715,1.10715,1.10705,1.10715,128600000.0
2009-07-20 08:03:00,1.1071,1.10735,1.10645,1.10645,283600000.0
2009-07-20 08:04:00,1.1065,1.10705,1.1065,1.10705,339400000.0
2009-07-20 08:05:00,1.10685,1.1075,1.10675,1.10745,357600001.0
2009-07-20 08:06:00,1.10745,1.1075,1.1069,1.10745,207600000.0
2009-07-20 08:07:00,1.10745,1.10755,1.1068,1.10705,97200000.0
2009-07-20 08:08:00,1.10725,1.10735,1.10725,1.10735,27600000.0
2009-07-20 08:09:00,1.10735,1.1077,1.1073,1.1073,125000000.0
2009-07-20 08:10:00,1.1073,1.1074,1.107,1.10725,140800000.0
2009-07-20 08:11:00,1.10725,1.10755,1.1072,1.10735,109800000.0
2009-07-20 08:12:00,1.10735,1.1074,1.107,1.1071,61000000.0
2009-07-20 08:13:00,1.1073,1.1073,1.1069,1.10715,81200000.0
2009-07-20 08:14:00,1.1073,1.10735,1.10695,1.107,53200000.0
2009-07-20 08:15:00,1.1069,1.1069,1.10655,1.10655,206400000.0
2009-07-20 08:16:00,1.10655,1.1067,1.10655,1.1067,49600000.0
2009-07-20 08:17:00,1.10675,1.10685,1.10675,1.1068,36200000.0
2009-07-20 08:18:00,1.10685,1.1074,1.10665,1.10705,118600000.0
2009-07-20 08:19:00,1.1071,1.1075,1.10695,1.1073,194400001.0
2009-07-20 08:20:00,1.10725,1.1076,1.10725,1.1076,56600000.0
2009-07-20 08:21:00,1.1075,1.10775,1.10715,1.1074,90200000.0
2009-07-20 08:22:00,1.1073,1.1074,1.10705,1.1074,144199997.0
2009-07-20 08:23:00,1.1074,1.10745,1.107,1.1074,115200000.0
2009-07-20 08:24:00,1.1074,1.1076,1.1071,1.1076,99000000.0
2009-07-20 08:25:00,1.1078,1.1079,1.1076,1.10765,107400000.0
2009-07-20 08:26:00,1.10765,1.10785,1.1076,1.10765,118400000.0
2009-07-20 08:27:00,1.10765,1.10775,1.10755,1.1076,71200000.0
2009-07-20 08:28:00,1.1076,1.1077,1.1076,1.1077,52800000.0
2009-07-20 08:29:00,1.1077,1.10775,1.10725,1.1073,140000000.0
2009-07-20 08:30:00,1.1073,1.1075,1.10725,1.1075,81600000.0
2009-07-20 08:31:00,1.1075,1.1077,1.1075,1.1076,62600000.0
2009-07-20 08:32:00,1.1076,1.10765,1.1073,1.1073,207800000.0
2009-07-20 08:33:00,1.10735,1.1076,1.10715,1.1075,137000000.0
2009-07-20 08:34:00,1.10755,1.10775,1.10745,1.1077,275400000.0
2009-07-20 08:35:00,1.1077,1.1077,1.1077,1.1077,91800000.0
2009-07-20 08:36:00,1.1077,1.108,1.1077,1.108,60600000.0
2009-07-20 08:37:00,1.108,1.108,1.108,1.108,5000000.0
2009-07-20 08:38:00,1.10785,1.1081,1.10785,1.10795,112599998.0
2009-07-20 08:39:00,1.10795,1.1081,1.10775,1.10785,236800000.0
2009-07-20 08:40:00,1.1079,1.1079,1.10785,1.1079,62600000.0
2009-07-20 08:41:00,1.1079,1.1079,1.1078,1.1079,44600000.0
2009-07-20 08:42:00,1.1079,1.1079,1.1079,1.1079,101400000.0
2009-07-20 08:43:00,1.1079,1.1079,1.10785,1.10785,88400000.0
2009-07-20 08:44:00,1.1078,1.1078,1.10765,1.10765,101800000.0
2009-07-20 08:45:00,1.10765,1.10765,1.10755,1.1076,87600000.0
2009-07-20 08:46:00,1.1076,1.1077,1.1076,1.10765,86200000.0
2009-07-20 08:47:00,1.10775,1.1078,1.10775,1.1078,123000000.0
2009-07-20 08:48:00,1.1078,1.1078,1.1078,1.1078,105200000.0
2009-07-20 08:49:00,1.1078,1.1079,1.1078,1.1079,76400000.0
2009-07-20 08:50:00,1.1079,1.1079,1.10775,1.10775,148200001.0
2009-07-20 08:51:00,1.1077,1.10775,1.10755,1.1076,178400000.0
2009-07-20 08:52:00,1.1076,1.1076,1.1072,1.10735,175400000.0
2009-07-20 08:53:00,1.10735,1.10735,1.10665,1.10665,126400000.0
2009-07-20 08:54:00,1.1067,1.1074,1.10655,1.1073,358199998.0
2009-07-20 08:55:00,1.10715,1.10725,1.10695,1.10695,317600002.0
2009-07-20 08:56:00,1.107,1.107,1.1069,1.10695,109799999.0
2009-07-20 08:57:00,1.107,1.1073,1.107,1.1073,396400000.0
2009-07-20 08:58:00,1.10735,1.10735,1.1069,1.1069,159600001.0
2009-07-20 08:59:00,1.1069,1.10735,1.1069,1.10725,245999998.0
2009-07-20 09:00:00,1.1073,1.1079,1.1073,1.1079,343999999.0
2009-07-20 09:01:00,1.10785,1.1079,1.10775,1.1078,219200000.0
2009-07-20 09:02:00,1.1078,1.1078,1.1069,1.1072,331000003.0
2009-07-20 09:03:00,1.1072,1.10735,1.1072,1.10735,76200002.0
2009-07-20 09:04:00,1.1075,1.108,1.1075,1.108,226800000.0
2009-07-20 09:05:00,1.108,1.10855,1.1077,1.10855,269600000.0
2009-07-20 09:06:00,1.10855,1.1086,1.1081,1.1083,408599998.0
2009-07-20 09:07:00,1.1084,1.10875,1.1084,1.10865,601900000.0
2009-07-20 09:08:00,1.10865,1.1088,1.10865,1.1087,922600000.0
2009-07-20 09:09:00,1.1087,1.1087,1.10835,1.10845,341800000.0
2009-07-20 09:10:00,1.1084,1.10845,1.10805,1.10815,342800000.0
2009-07-20 09:11:00,1.1082,1.10875,1.1082,1.10865,638200001.0
2009-07-20 09:12:00,1.10855,1.10855,1.10835,1.1085,355399997.0
2009-07-20 09:13:00,1.10845,1.1085,1.1084,1.1084,295800000.0
2009-07-20 09:14:00,1.1084,1.1084,1.10835,1.10835,205200000.0
2009-07-20 09:15:00,1.1083,1.10835,1.1083,1.10835,171000001.0
2009-07-20 09:16:00,1.10835,1.10835,1.10815,1.1082,192200001.0
2009-07-20 09:17:00,1.1082,1.1085,1.1076,1.1077,358200000.0
2009-07-20 09:18:00,1.1077,1.10775,1.10735,1.10745,530600005.0
2009-07-20 09:19:00,1.10745,1.10745,1.1073,1.1074,403400000.0
2009-07-20 09:20:00,1.1074,1.10765,1.10735,1.10745,364200001.0
2009-07-20 09:21:00,1.10745,1.10775,1.10745,1.10765,323600002.0
2009-07-20 09:22:00,1.10765,1.1079,1.1074,1.10745,370200000.0
2009-07-20 09:23:00,1.10745,1.1075,1.1074,1.1074,148800000.0
2009-07-20 09:24:00,1.10735,1.10755,1.10725,1.1075,390800000.0
2009-07-20 09:25:00,1.10745,1.10745,1.10715,1.1073,513800000.0
2009-07-20 09:26:00,1.1073,1.10745,1.1073,1.10745,278000000.0
2009-07-20 09:27:00,1.10745,1.10775,1.10745,1.1077,104800001.0
2009-07-20 09:28:00,1.1077,1.1081,1.1077,1.10805,152200000.0
2009-07-20 09:29:00,1.10805,1.1081,1.10795,1.10795,347400000.0
2009-07-20 09:30:00,1.10795,1.108,1.10775,1.108,293600001.0
2009-07-20 09:31:00,1.1081,1.1083,1.1079,1.10795,318400001.0
2009-07-20 09:32:00,1.1078,1.10815,1.1078,1.1079,306600000.0
2009-07-20 09:33:00,1.10795,1.10815,1.10765,1.108,397399997.0
2009-07-20 09:34:00,1.108,1.1084,1.1078,1.1078,320800000.0
2009-07-20 09:35:00,1.1078,1.10805,1.1078,1.108,149200000.0
2009-07-20 09:36:00,1.108,1.10815,1.1078,1.10795,252600000.0
2009-07-20 09:37:00,1.10795,1.10795,1.1079,1.1079,102800000.0
2009-07-20 09:38:00,1.1079,1.1079,1.1073,1.1073,326600000.0
2009-07-20 09:39:00,1.1073,1.1076,1.1073,1.10755,123000000.0
2009-07-20 09:40:00,1.10755,1.1076,1.1073,1.1073,125200000.0
2009-07-20 09:41:00,1.1073,1.1073,1.1073,1.1073,30400000.0
2009-07-20 09:42:00,1.1073,1.1073,1.1072,1.1073,64000000.0
2009-07-20 09:43:00,1.1073,1.1073,1.10695,1.107,90400000.0
2009-07-20 09:44:00,1.10715,1.10715,1.10705,1.1071,73400000.0
2009-07-20 09:45:00,1.1071,1.1074,1.1066,1.1069,149800000.0
2009-07-20 09:46:00,1.10685,1.1069,1.1068,1.1069,90800000.0
2009-07-20 09:47:00,1.10685,1.10685,1.1064,1.10645,194400000.0
2009-07-20 09:48:00,1.10645,1.10645,1.10635,1.1064,105599998.0
2009-07-20 09:49:00,1.1064,1.10685,1.1064,1.10675,252199998.0
2009-07-20 09:50:00,1.1068,1.1072,1.1068,1.1072,133000000.0
2009-07-20 09:51:00,1.1073,1.1073,1.10675,1.10675,201999999.0
2009-07-20 09:52:00,1.1068,1.10685,1.10675,1.1068,170799999.0
2009-07-20 09:53:00,1.1068,1.1068,1.10625,1.1063,251000001.0
2009-07-20 09:54:00,1.1063,1.10675,1.1063,1.1067,163400000.0
2009-07-20 09:55:00,1.10665,1.10675,1.10655,1.10665,54200000.0
2009-07-20 09:56:00,1.10635,1.10645,1.1063,1.1063,62400000.0
2009-07-20 09:57:00,1.1063,1.1063,1.1062,1.10625,411800001.0
2009-07-20 09:58:00,1.10625,1.10625,1.10615,1.1062,438999999.0
2009-07-20 09:59:00,1.1062,1.10645,1.1061,1.10625,294600000.0
2009-07-20 10:00:00,1.1062,1.1062,1.10605,1.1061,211600000.0
2009-07-20 10:01:00,1.1061,1.1063,1.1061,1.1062,294200000.0
2009-07-20 10:02:00,1.1062,1.1064,1.10615,1.10635,415600000.0
2009-07-20 10:03:00,1.10615,1.10645,1.10615,1.1063,174000000.0
2009-07-20 10:04:00,1.1063,1.10635,1.10625,1.1063,269000000.0
2009-07-20 10:05:00,1.1063,1.1065,1.1062,1.1065,305400000.0
2009-07-20 10:06:00,1.1065,1.1065,1.10625,1.1063,195600000.0
2009-07-20 10:07:00,1.1063,1.1065,1.1062,1.10635,66600000.0
2009-07-20 10:08:00,1.1064,1.10655,1.10635,1.1064,428599998.0
2009-07-20 10:09:00,1.1065,1.1065,1.1064,1.1064,56600000.0
2009-07-20 10:10:00,1.10635,1.10635,1.1062,1.1062,105800000.0
2009-07-20 10:11:00,1.1062,1.1062,1.10595,1.1061,236200000.0
2009-07-20 10:12:00,1.1061,1.1061,1.10605,1.1061,104600000.0
2009-07-20 10:13:00,1.1061,1.10635,1.1061,1.10625,153600000.0
2009-07-20 10:14:00,1.10625,1.1064,1.1062,1.1064,141200000.0
2009-07-20 10:15:00,1.1063,1.1063,1.1061,1.1062,112999999.0
2009-07-20 10:16:00,1.1062,1.1063,1.10595,1.1063,635799992.0
2009-07-20 10:17:00,1.1064,1.1064,1.1062,1.1064,80000000.0
2009-07-20 10:18:00,1.1063,1.1066,1.1063,1.1066,105800000.0
2009-07-20 10:19:00,1.1066,1.1066,1.10625,1.1064,239800000.0
2009-07-20 10:20:00,1.10655,1.1066,1.10615,1.1064,104600000.0
2009-07-20 10:21:00,1.1064,1.1065,1.1064,1.1065,164400000.0
2009-07-20 10:22:00,1.1066,1.1067,1.1064,1.1064,232000000.0
2009-07-20 10:23:00,1.1064,1.1064,1.106,1.1063,207600000.0
2009-07-20 10:24:00,1.1063,1.1064,1.1063,1.1063,178600000.0
2009-07-20 10:25:00,1.1063,1.1063,1.1062,1.1063,81400000.0
2009-07-20 10:26:00,1.1063,1.1064,1.1062,1.1062,66000000.0
2009-07-20 10:27:00,1.1062,1.1062,1.10595,1.1061,1018000005.0
2009-07-20 10:28:00,1.10615,1.10655,1.10615,1.1063,115200000.0
2009-07-20 10:29:00,1.1063,1.1063,1.106,1.106,147800000.0
2009-07-20 10:30:00,1.106,1.1063,1.10595,1.1062,366399994.0
2009-07-20 10:31:00,1.10615,1.10625,1.10615,1.1062,137200001.0
2009-07-20 10:32:00,1.1063,1.1065,1.10625,1.10625,157199999.0
2009-07-20 10:33:00,1.1063,1.10635,1.1063,1.1063,259400000.0
2009-07-20 10:34:00,1.1063,1.1065,1.1063,1.1064,181000000.0
2009-07-20 10:35:00,1.1065,1.1067,1.1065,1.1067,46600000.0
2009-07-20 10:36:00,1.1067,1.1068,1.1061,1.1062,90000000.0
2009-07-20 10:37:00,1.1062,1.1064,1.1062,1.1063,68800000.0
2009-07-20 10:38:00,1.1063,1.10645,1.1063,1.1064,92800000.0
2009-07-20 10:39:00,1.1064,1.1065,1.1064,1.1065,101800000.0
2009-07-20 10:40:00,1.1065,1.1067,1.1065,1.1065,134600000.0
2009-07-20 10:41:00,1.1065,1.1065,1.1064,1.10645,151799999.0
2009-07-20 10:42:00,1.10645,1.1065,1.1064,1.10645,54400000.0
2009-07-20 10:43:00,1.10645,1.1065,1.1061,1.1062,118400000.0
2009-07-20 10:44:00,1.1062,1.1065,1.1062,1.1065,101600000.0
2009-07-20 10:45:00,1.1065,1.1067,1.1065,1.1067,79800000.0
2009-07-20 10:46:00,1.1067,1.1069,1.1067,1.1067,58000000.0
2009-07-20 10:47:00,1.1066,1.1067,1.1066,1.1067,63800001.0
2009-07-20 10:48:00,1.1067,1.10675,1.1066,1.1066,73800000.0
2009-07-20 10:49:00,1.1066,1.1067,1.1066,1.1067,54200000.0
2009-07-20 10:50:00,1.1067,1.1067,1.1067,1.1067,131400000.0
2009-07-20 10:51:00,1.1067,1.1067,1.10645,1.1065,70200000.0
2009-07-20 10:52:00,1.10645,1.10645,1.10635,1.10635,99800000.0
2009-07-20 10:53:00,1.10635,1.10635,1.10635,1.10635,40800000.0
2009-07-20 10:54:00,1.10635,1.10635,1.1063,1.1063,57200000.0
2009-07-20 10:55:00,1.1063,1.1063,1.1063,1.1063,95800000.0
2009-07-20 10:56:00,1.1063,1.10635,1.1063,1.1063,30200000.0
2009-07-20 10:57:00,1.1063,1.10635,1.1063,1.1063,71800000.0
2009-07-20 10:58:00,1.1063,1.1064,1.1063,1.1064,67400000.0
2009-07-20 10:59:00,1.1064,1.1065,1.1064,1.1065,11800000.0
2009-07-20 11:00:00,1.1065,1.1065,1.1064,1.10645,38400000.0
2009-07-20 11:01:00,1.10645,1.10645,1.10615,1.10615,100600000.0
2009-07-20 11:02:00,1.10615,1.1063,1.10615,1.1063,272200000.0
2009-07-20 11:03:00,1.1063,1.1063,1.1063,1.1063,105000000.0
2009-07-20 11:04:00,1.1063,1.1063,1.10625,1.1063,74600000.0
2009-07-20 11:05:00,1.10625,1.10625,1.1061,1.10615,333400001.0
2009-07-20 11:06:00,1.10615,1.10625,1.106,1.1061,271400002.0
2009-07-20 11:07:00,1.10615,1.10615,1.10595,1.10605,250399997.0
2009-07-20 11:08:00,1.10605,1.10605,1.10595,1.10595,109600001.0
2009-07-20 11:09:00,1.106,1.106,1.10585,1.10585,1246000005.0
2009-07-20 11:10:00,1.10585,1.10585,1.1057,1.10575,356399999.0
2009-07-20 11:11:00,1.10575,1.1058,1.10565,1.10565,256400000.0
2009-07-20 11:12:00,1.10565,1.10575,1.1056,1.10565,322199994.0
2009-07-20 11:13:00,1.10565,1.10575,1.1056,1.10565,242800000.0
2009-07-20 11:14:00,1.10565,1.10565,1.10565,1.10565,89800000.0
2009-07-20 11:15:00,1.10565,1.10565,1.1056,1.1056,247799998.0
2009-07-20 11:16:00,1.1056,1.1057,1.10555,1.1056,143800000.0
2009-07-20 11:17:00,1.1056,1.1056,1.10555,1.1056,40400000.0
2009-07-20 11:18:00,1.1056,1.1059,1.10555,1.10565,193800000.0
2009-07-20 11:19:00,1.10565,1.10565,1.10545,1.1055,356399992.0
2009-07-20 11:20:00,1.1055,1.10555,1.10545,1.1055,732200011.0
2009-07-20 11:21:00,1.1055,1.1056,1.1055,1.1055,265000000.0
2009-07-20 11:22:00,1.1055,1.1055,1.1055,1.1055,110000000.0
2009-07-20 11:23:00,1.1055,1.10555,1.1055,1.10555,108400000.0
2009-07-20 11:24:00,1.10555,1.1057,1.1055,1.10555,340900003.0
2009-07-20 11:25:00,1.10555,1.1056,1.10555,1.1056,96600000.0
2009-07-20 11:26:00,1.1056,1.10565,1.1056,1.10565,22200000.0
2009-07-20 11:27:00,1.10565,1.1057,1.1056,1.1056,31000000.0
2009-07-20 11:28:00,1.1056,1.1057,1.1056,1.1056,40800000.0
2009-07-20 11:29:00,1.1056,1.10565,1.1056,1.10565,70400000.0
2009-07-20 11:30:00,1.10545,1.1055,1.10545,1.10545,386399997.0
2009-07-20 11:31:00,1.10545,1.1055,1.1047,1.1049,229000000.0
2009-07-20 11:32:00,1.1051,1.1052,1.1048,1.1048,199600000.0
2009-07-20 11:33:00,1.1048,1.1048,1.10455,1.1046,40400000.0
2009-07-20 11:34:00,1.1046,1.10475,1.10455,1.1047,168400000.0
2009-07-20 11:35:00,1.1047,1.10495,1.1046,1.1048,312600000.0
2009-07-20 11:36:00,1.1048,1.1048,1.1046,1.1046,152200000.0
2009-07-20 11:37:00,1.1046,1.1047,1.10455,1.1046,52400000.0
2009-07-20 11:38:00,1.10455,1.1046,1.1045,1.1045,39800000.0
2009-07-20 11:39:00,1.1046,1.1047,1.1045,1.1045,106200000.0
2009-07-20 11:40:00,1.1045,1.1045,1.1041,1.10415,355999999.0
2009-07-20 11:41:00,1.1041,1.10425,1.10405,1.10405,160000000.0
2009-07-20 11:42:00,1.10405,1.10405,1.1034,1.10365,178600000.0
2009-07-20 11:43:00,1.10365,1.1043,1.10365,1.1041,358600000.0
2009-07-20 11:44:00,1.104,1.10425,1.104,1.1042,232800001.0
2009-07-20 11:45:00,1.1042,1.1042,1.1035,1.10365,118000000.0
2009-07-20 11:46:00,1.1037,1.1041,1.1037,1.1038,258200000.0
2009-07-20 11:47:00,1.1038,1.1043,1.1038,1.1042,155400000.0
2009-07-20 11:48:00,1.1042,1.10455,1.10415,1.1042,257600000.0
2009-07-20 11:49:00,1.1042,1.10445,1.1042,1.1042,128000000.0
2009-07-20 11:50:00,1.1042,1.1042,1.104,1.10415,146200000.0
2009-07-20 11:51:00,1.1042,1.1042,1.1037,1.1038,283999998.0
2009-07-20 11:52:00,1.1039,1.10425,1.1039,1.1042,139400000.0
2009-07-20 11:53:00,1.1042,1.1042,1.10365,1.10365,279599999.0
2009-07-20 11:54:00,1.104,1.104,1.10355,1.10355,188599999.0
2009-07-20 11:55:00,1.10355,1.1036,1.10355,1.1036,415800003.0
2009-07-20 11:56:00,1.1036,1.1038,1.1035,1.1037,139600001.0
2009-07-20 11:57:00,1.10385,1.1039,1.10375,1.10385,80800000.0
2009-07-20 11:58:00,1.10385,1.10385,1.1036,1.1036,132399999.0
2009-07-20 11:59:00,1.1036,1.1036,1.10355,1.1036,71400000.0
2009-07-20 12:00:00,1.1036,1.1037,1.10335,1.10335,227400002.0
2009-07-20 12:01:00,1.10335,1.10355,1.1033,1.10335,91000000.0
2009-07-20 12:02:00,1.10335,1.10375,1.10335,1.10375,167600000.0
2009-07-20 12:03:00,1.10375,1.10375,1.10365,1.1037,48800000.0
2009-07-20 12:04:00,1.10365,1.10375,1.1036,1.10365,73000000.0
2009-07-20 12:05:00,1.10365,1.10375,1.10355,1.1037,71600000.0
2009-07-20 12:06:00,1.10375,1.10385,1.10365,1.1037,450400002.0
2009-07-20 12:07:00,1.10365,1.10385,1.10365,1.1037,34600000.0
2009-07-20 12:08:00,1.10375,1.10375,1.1036,1.10365,93200001.0
2009-07-20 12:09:00,1.10375,1.1038,1.10375,1.10375,31600000.0
2009-07-20 12:10:00,1.10375,1.10375,1.1031,1.1031,171800000.0
2009-07-20 12:11:00,1.1032,1.1032,1.10305,1.1032,222400000.0
2009-07-20 12:12:00,1.1032,1.10355,1.1032,1.10345,242800000.0
2009-07-20 12:13:00,1.10355,1.10355,1.1032,1.10325,92600000.0
2009-07-20 12:14:00,1.1032,1.10325,1.1032,1.1032,140000000.0
2009-07-20 12:15:00,1.1032,1.10335,1.1032,1.1033,18400000.0
2009-07-20 12:16:00,1.1034,1.1034,1.1033,1.1033,197800000.0
2009-07-20 12:17:00,1.1033,1.1033,1.10305,1.1032,119600000.0
2009-07-20 12:18:00,1.1032,1.1032,1.1032,1.1032,14200000.0
2009-07-20 12:19:00,1.1032,1.1032,1.10305,1.1031,109400000.0
2009-07-20 12:20:00,1.1031,1.10325,1.103,1.10305,310600001.0
2009-07-20 12:21:00,1.10305,1.1031,1.10305,1.1031,72000000.0
2009-07-20 12:22:00,1.1031,1.1031,1.1028,1.1029,172800002.0
2009-07-20 12:23:00,1.1029,1.10315,1.10275,1.103,127400000.0
2009-07-20 12:24:00,1.1031,1.1031,1.1028,1.1028,236000000.0
2009-07-20 12:25:00,1.1028,1.1028,1.10255,1.10255,351200000.0
2009-07-20 12:26:00,1.10255,1.1027,1.1025,1.1027,104800000.0
2009-07-20 12:27:00,1.1028,1.1028,1.10245,1.10265,292000000.0
2009-07-20 12:28:00,1.10265,1.1028,1.10255,1.10265,171799998.0
2009-07-20 12:29:00,1.10265,1.1027,1.1026,1.1026,91200000.0
2009-07-20 12:30:00,1.1026,1.1028,1.10255,1.1026,147399999.0
2009-07-20 12:31:00,1.1026,1.1028,1.1026,1.1027,524999999.0
2009-07-20 12:32:00,1.1027,1.1028,1.1027,1.1028,158800000.0
2009-07-20 12:33:00,1.1028,1.1028,1.1026,1.1027,319400000.0
2009-07-20 12:34:00,1.10275,1.10275,1.10255,1.10275,138400000.0
2009-07-20 12:35:00,1.10275,1.10275,1.1025,1.10255,136400000.0
2009-07-20 12:36:00,1.10255,1.10265,1.10255,1.10255,92200000.0
2009-07-20 12:37:00,1.10255,1.10255,1.10235,1.10235,222000000.0
2009-07-20 12:38:00,1.1024,1.1027,1.1023,1.10245,281000003.0
2009-07-20 12:39:00,1.10245,1.10245,1.1023,1.1023,264799998.0
2009-07-20 12:40:00,1.1023,1.1024,1.1023,1.1023,357999999.0
2009-07-20 12:41:00,1.1024,1.10265,1.1024,1.10265,26800000.0
2009-07-20 12:42:00,1.1027,1.10285,1.1026,1.10285,32000000.0
2009-07-20 12:43:00,1.10285,1.10295,1.1024,1.10245,171400000.0
2009-07-20 12:44:00,1.10245,1.10255,1.10225,1.1025,300199997.0
2009-07-20 12:45:00,1.1025,1.1025,1.1025,1.1025,1600000.0
2009-07-20 12:46:00,1.1025,1.1026,1.1025,1.10255,10800000.0
2009-07-20 12:47:00,1.10255,1.10265,1.1025,1.10265,19200000.0
2009-07-20 12:48:00,1.10265,1.1027,1.1023,1.1023,84000000.0
2009-07-20 12:49:00,1.10205,1.1024,1.10195,1.1022,204400000.0
2009-07-20 12:50:00,1.10215,1.1024,1.10215,1.1024,131200000.0
2009-07-20 12:51:00,1.1024,1.1024,1.1018,1.1021,207000001.0
2009-07-20 12:52:00,1.1021,1.10225,1.1021,1.10225,238200000.0
2009-07-20 12:53:00,1.10225,1.10255,1.10225,1.10245,219000002.0
2009-07-20 12:54:00,1.10245,1.10275,1.1024,1.10265,247800001.0
2009-07-20 12:55:00,1.10265,1.1029,1.10255,1.10285,231000000.0
2009-07-20 12:56:00,1.1029,1.103,1.10275,1.1028,183800000.0
2009-07-20 12:57:00,1.1028,1.1029,1.10275,1.1029,193800000.0
2009-07-20 12:58:00,1.1029,1.1031,1.1029,1.1031,218199997.0
2009-07-20 12:59:00,1.1031,1.1039,1.1031,1.1039,699600000.0
2009-07-20 13:00:00,1.104,1.104,1.1037,1.1039,447799997.0
2009-07-20 13:01:00,1.1039,1.10395,1.1038,1.10395,211400000.0
2009-07-20 13:02:00,1.10395,1.1041,1.1036,1.1038,357800001.0
2009-07-20 13:03:00,1.1038,1.10395,1.10375,1.10375,499600000.0
2009-07-20 13:04:00,1.10365,1.1038,1.1035,1.10365,872400000.0
2009-07-20 13:05:00,1.10365,1.1038,1.10315,1.10335,275000000.0
2009-07-20 13:06:00,1.10335,1.10395,1.10335,1.1038,133200000.0
2009-07-20 13:07:00,1.1038,1.10395,1.10355,1.10395,158000000.0
2009-07-20 13:08:00,1.10395,1.10395,1.10365,1.10375,397000000.0
2009-07-20 13:09:00,1.10375,1.10395,1.1037,1.10395,143600000.0
2009-07-20 13:10:00,1.10395,1.1043,1.10375,1.1041,346799998.0
2009-07-20 13:11:00,1.1041,1.1041,1.104,1.104,229999999.0
2009-07-20 13:12:00,1.104,1.104,1.1039,1.104,370400000.0
2009-07-20 13:13:00,1.104,1.1047,1.1039,1.1046,690199996.0
2009-07-20 13:14:00,1.1046,1.1049,1.1042,1.1049,392900000.0
2009-07-20 13:15:00,1.1049,1.10525,1.10455,1.105,508600002.0
2009-07-20 13:16:00,1.105,1.1051,1.10455,1.10475,426999999.0
2009-07-20 13:17:00,1.10485,1.10495,1.10465,1.10465,367800001.0
2009-07-20 13:18:00,1.10465,1.1047,1.1045,1.10465,252999999.0
2009-07-20 13:19:00,1.1047,1.1047,1.1044,1.1046,105199999.0
2009-07-20 13:20:00,1.1047,1.1048,1.104,1.10415,299000000.0
2009-07-20 13:21:00,1.10415,1.10415,1.10325,1.1035,496999998.0
2009-07-20 13:22:00,1.1035,1.10385,1.10335,1.10385,76200000.0
2009-07-20 13:23:00,1.10385,1.1043,1.1037,1.10385,166800001.0
2009-07-20 13:24:00,1.1038,1.10415,1.10375,1.1041,188800000.0
2009-07-20 13:25:00,1.1041,1.1042,1.10375,1.1041,478600000.0
2009-07-20 13:26:00,1.1041,1.1041,1.1039,1.10395,243400000.0
2009-07-20 13:27:00,1.10395,1.1042,1.10365,1.1037,333400000.0
2009-07-20 13:28:00,1.1037,1.10395,1.1037,1.1039,230000000.0
2009-07-20 13:29:00,1.1039,1.1039,1.10385,1.1039,133200000.0
2009-07-20 13:30:00,1.1039,1.10405,1.10385,1.10385,460600001.0
2009-07-20 13:31:00,1.10385,1.10405,1.10385,1.104,304600000.0
2009-07-20 13:32:00,1.104,1.104,1.1033,1.1033,198000000.0
2009-07-20 13:33:00,1.1035,1.10365,1.1035,1.10355,65200000.0
2009-07-20 13:34:00,1.1036,1.10365,1.10305,1.1031,263800002.0
2009-07-20 13:35:00,1.1031,1.10335,1.1031,1.1032,233400000.0
2009-07-20 13:36:00,1.1032,1.10325,1.10275,1.1032,369800000.0
2009-07-20 13:37:00,1.1032,1.10375,1.1031,1.10355,73600000.0
2009-07-20 13:38:00,1.10365,1.1038,1.10365,1.1037,99000000.0
2009-07-20 13:39:00,1.1038,1.104,1.10365,1.10365,380200000.0
2009-07-20 13:40:00,1.10365,1.10395,1.1036,1.1036,198399999.0
2009-07-20 13:41:00,1.1036,1.1039,1.1036,1.1037,442199993.0
2009-07-20 13:42:00,1.10365,1.10385,1.10365,1.10365,271600000.0
2009-07-20 13:43:00,1.10365,1.1037,1.10365,1.1037,234200000.0
2009-07-20 13:44:00,1.1037,1.10395,1.1037,1.1038,480400010.0
2009-07-20 13:45:00,1.1038,1.1038,1.1036,1.1036,513600000.0
2009-07-20 13:46:00,1.1036,1.10385,1.1036,1.10385,290600004.0
2009-07-20 13:47:00,1.1038,1.10385,1.1037,1.10375,192599999.0
2009-07-20 13:48:00,1.10375,1.1039,1.1037,1.1039,178400000.0
2009-07-20 13:49:00,1.1039,1.1039,1.1037,1.1037,62800000.0
2009-07-20 13:50:00,1.1037,1.1037,1.10365,1.10365,86400000.0
2009-07-20 13:51:00,1.1037,1.1037,1.10365,1.10365,35800000.0
2009-07-20 13:52:00,1.10365,1.1038,1.10365,1.1038,235200000.0
2009-07-20 13:53:00,1.1038,1.10395,1.1038,1.10395,45200000.0
2009-07-20 13:54:00,1.1041,1.1041,1.10395,1.10395,33600000.0
2009-07-20 13:55:00,1.10395,1.104,1.1039,1.104,94200000.0
2009-07-20 13:56:00,1.104,1.10405,1.1039,1.104,257600000.0
2009-07-20 13:57:00,1.104,1.1043,1.104,1.1042,718000008.0
2009-07-20 13:58:00,1.1043,1.1044,1.1043,1.1044,142000000.0
2009-07-20 13:59:00,1.1044,1.10445,1.10435,1.10445,219000000.0
2009-07-20 14:00:00,1.10445,1.1045,1.10415,1.10445,421600000.0
2009-07-20 14:01:00,1.10425,1.1046,1.10425,1.1046,135200002.0
2009-07-20 14:02:00,1.1044,1.1046,1.1044,1.1046,216800000.0
2009-07-20 14:03:00,1.1046,1.1048,1.1046,1.10465,312999999.0
2009-07-20 14:04:00,1.10465,1.1047,1.10445,1.1046,166000000.0
2009-07-20 14:05:00,1.10455,1.10465,1.1042,1.10435,415799999.0
2009-07-20 14:06:00,1.10435,1.10445,1.1042,1.1044,59400000.0
2009-07-20 14:07:00,1.1045,1.1045,1.1042,1.1042,204000001.0
2009-07-20 14:08:00,1.1042,1.10455,1.1042,1.10455,174400000.0
2009-07-20 14:09:00,1.10455,1.10455,1.10415,1.10415,193600000.0
2009-07-20 14:10:00,1.10415,1.1043,1.1041,1.10415,307600001.0
2009-07-20 14:11:00,1.1042,1.1047,1.1042,1.10435,188399999.0
2009-07-20 14:12:00,1.1044,1.1046,1.10425,1.1045,146200000.0
2009-07-20 14:13:00,1.1045,1.10475,1.1045,1.1047,251400000.0
2009-07-20 14:14:00,1.1047,1.10495,1.1045,1.1045,350200000.0
2009-07-20 14:15:00,1.1045,1.1045,1.1042,1.1045,424600000.0
2009-07-20 14:16:00,1.1045,1.10455,1.10415,1.10415,140400000.0
2009-07-20 14:17:00,1.10415,1.1042,1.104,1.104,427999998.0
2009-07-20 14:18:00,1.10395,1.10405,1.10395,1.104,192400000.0
2009-07-20 14:19:00,1.104,1.104,1.104,1.104,123400000.0
2009-07-20 14:20:00,1.10395,1.1042,1.1039,1.10415,214200001.0
2009-07-20 14:21:00,1.1042,1.10445,1.10405,1.10425,309000000.0
2009-07-20 14:22:00,1.10425,1.10465,1.10425,1.1045,287200000.0
2009-07-20 14:23:00,1.10445,1.10465,1.10425,1.10465,168200000.0
2009-07-20 14:24:00,1.1047,1.1047,1.10445,1.10465,89400000.0
2009-07-20 14:25:00,1.10465,1.10465,1.1043,1.10435,250000001.0
2009-07-20 14:26:00,1.10445,1.10465,1.10445,1.10465,160600000.0
2009-07-20 14:27:00,1.10465,1.10465,1.10425,1.1045,260400000.0
2009-07-20 14:28:00,1.10455,1.10475,1.10445,1.1046,235000000.0
2009-07-20 14:29:00,1.1047,1.1048,1.1047,1.10475,50800000.0
2009-07-20 14:30:00,1.1049,1.1049,1.1045,1.1049,397000000.0
2009-07-20 14:31:00,1.1049,1.10495,1.1044,1.1045,576000000.0
2009-07-20 14:32:00,1.10455,1.1047,1.1044,1.1046,225200000.0
2009-07-20 14:33:00,1.10445,1.1046,1.10435,1.1044,257600000.0
2009-07-20 14:34:00,1.1044,1.1045,1.10405,1.10425,334599995.0
2009-07-20 14:35:00,1.10425,1.1048,1.1042,1.10465,297800000.0
2009-07-20 14:36:00,1.10465,1.10475,1.1043,1.1044,270199999.0
2009-07-20 14:37:00,1.1044,1.10465,1.10405,1.1046,160900000.0
2009-07-20 14:38:00,1.1046,1.1053,1.1046,1.1052,268200000.0
2009-07-20 14:39:00,1.1052,1.1054,1.10495,1.1051,198400000.0
2009-07-20 14:40:00,1.105,1.1053,1.105,1.1053,233800000.0
2009-07-20 14:41:00,1.1053,1.1053,1.10505,1.1051,139600000.0
2009-07-20 14:42:00,1.1051,1.1053,1.10505,1.10525,371800002.0
2009-07-20 14:43:00,1.1053,1.1056,1.1053,1.1054,199800000.0
2009-07-20 14:44:00,1.1055,1.1055,1.10505,1.10515,500000003.0
2009-07-20 14:45:00,1.10515,1.10545,1.10515,1.1054,155000000.0
2009-07-20 14:46:00,1.1054,1.1055,1.10535,1.10535,83200001.0
2009-07-20 14:47:00,1.10545,1.10545,1.10535,1.10535,39000001.0
2009-07-20 14:48:00,1.10535,1.1055,1.10525,1.10525,174800000.0
2009-07-20 14:49:00,1.10525,1.10535,1.1052,1.10535,65400000.0
2009-07-20 14:50:00,1.1053,1.10545,1.1051,1.10515,381800001.0
2009-07-20 14:51:00,1.10515,1.1053,1.1051,1.1053,113600000.0
2009-07-20 14:52:00,1.1053,1.1053,1.10505,1.10525,302200000.0
2009-07-20 14:53:00,1.10525,1.10545,1.10525,1.1053,221000000.0
2009-07-20 14:54:00,1.1053,1.10545,1.10525,1.10525,312600004.0
2009-07-20 14:55:00,1.10525,1.10575,1.10525,1.10535,414800001.0
2009-07-20 14:56:00,1.10535,1.1057,1.10535,1.1057,188400002.0
2009-07-20 14:57:00,1.1057,1.1057,1.10535,1.10535,348399995.0
2009-07-20 14:58:00,1.10535,1.10555,1.10535,1.10535,274599994.0
2009-07-20 14:59:00,1.10535,1.10535,1.10485,1.10495,204000000.0
2009-07-20 15:00:00,1.10495,1.10525,1.1049,1.1051,327800003.0
2009-07-20 15:01:00,1.1051,1.10525,1.10485,1.1049,320200000.0
2009-07-20 15:02:00,1.1049,1.1054,1.1049,1.1054,355400000.0
2009-07-20 15:03:00,1.1054,1.10555,1.1052,1.10545,178599998.0
2009-07-20 15:04:00,1.10535,1.1055,1.10515,1.1054,263000003.0
2009-07-20 15:05:00,1.1054,1.1055,1.1053,1.1055,114200000.0
2009-07-20 15:06:00,1.1055,1.1055,1.1053,1.1055,49600000.0
2009-07-20 15:07:00,1.1055,1.10555,1.1054,1.1054,88000000.0
2009-07-20 15:08:00,1.1054,1.106,1.10535,1.106,215600000.0
2009-07-20 15:09:00,1.106,1.10605,1.1059,1.10595,67800000.0
2009-07-20 15:10:00,1.10595,1.106,1.1057,1.1058,295599999.0
2009-07-20 15:11:00,1.1058,1.10585,1.10535,1.1054,485800007.0
2009-07-20 15:12:00,1.1054,1.1055,1.1053,1.1053,156400000.0
2009-07-20 15:13:00,1.1054,1.10575,1.10535,1.10575,407399999.0
2009-07-20 15:14:00,1.10575,1.10625,1.1057,1.10625,307600002.0
2009-07-20 15:15:00,1.10625,1.10625,1.10605,1.1062,262800000.0
2009-07-20 15:16:00,1.1063,1.1063,1.10525,1.10535,338400000.0
2009-07-20 15:17:00,1.10535,1.1055,1.1052,1.1053,175999999.0
2009-07-20 15:18:00,1.10525,1.10535,1.10515,1.10535,599000006.0
2009-07-20 15:19:00,1.1053,1.1054,1.10525,1.1053,133400000.0
2009-07-20 15:20:00,1.10535,1.1056,1.1051,1.10555,455199995.0
2009-07-20 15:21:00,1.10555,1.10555,1.10535,1.1054,126800000.0
2009-07-20 15:22:00,1.1054,1.10555,1.1053,1.10545,122600000.0
2009-07-20 15:23:00,1.10545,1.1055,1.1053,1.10545,295800000.0
2009-07-20 15:24:00,1.10545,1.10555,1.1053,1.10545,323400000.0
2009-07-20 15:25:00,1.1055,1.10575,1.10515,1.1053,670399993.0
2009-07-20 15:26:00,1.1053,1.10565,1.10525,1.1056,597199998.0
2009-07-20 15:27:00,1.1056,1.1058,1.1055,1.10565,249800003.0
2009-07-20 15:28:00,1.10565,1.1057,1.1055,1.1056,444600003.0
2009-07-20 15:29:00,1.10565,1.1058,1.10545,1.1055,957799999.0
2009-07-20 15:30:00,1.1055,1.1059,1.1055,1.10555,761200000.0
2009-07-20 15:31:00,1.1055,1.10585,1.10535,1.10585,986000007.0
2009-07-20 15:32:00,1.10585,1.10585,1.10545,1.1056,739799996.0
2009-07-20 15:33:00,1.1056,1.1056,1.1054,1.1056,420800001.0
2009-07-20 15:34:00,1.1056,1.10575,1.105,1.1051,671200000.0
2009-07-20 15:35:00,1.1051,1.1053,1.1048,1.10515,997400005.0
2009-07-20 15:36:00,1.10515,1.10525,1.10475,1.10515,451800002.0
2009-07-20 15:37:00,1.1052,1.10565,1.1051,1.1055,452400000.0
2009-07-20 15:38:00,1.1055,1.1058,1.10525,1.10565,370799999.0
2009-07-20 15:39:00,1.10585,1.10605,1.1053,1.1055,471000005.0
2009-07-20 15:40:00,1.1055,1.1059,1.1053,1.10565,505699997.0
2009-07-20 15:41:00,1.1056,1.10665,1.1056,1.1066,452400000.0
2009-07-20 15:42:00,1.1066,1.1066,1.1057,1.10575,745500002.0
2009-07-20 15:43:00,1.10565,1.1061,1.1054,1.10585,722200001.0
2009-07-20 15:44:00,1.10595,1.1064,1.10575,1.1063,621000003.0
2009-07-20 15:45:00,1.1063,1.1063,1.10595,1.10625,884399999.0
2009-07-20 15:46:00,1.10625,1.1064,1.106,1.1062,677399999.0
2009-07-20 15:47:00,1.1062,1.10625,1.106,1.1062,1195999993.0
2009-07-20 15:48:00,1.1062,1.10645,1.10595,1.10635,926800001.0
2009-07-20 15:49:00,1.10635,1.10665,1.1063,1.1064,705800003.0
2009-07-20 15:50:00,1.1064,1.1065,1.106,1.1063,295399999.0
2009-07-20 15:51:00,1.10635,1.10645,1.106,1.106,507600002.0
2009-07-20 15:52:00,1.106,1.10655,1.1057,1.1064,639099997.0
2009-07-20 15:53:00,1.1064,1.10655,1.106,1.10645,775599998.0
2009-07-20 15:54:00,1.10635,1.10635,1.10605,1.1061,770199998.0
2009-07-20 15:55:00,1.1061,1.1063,1.10585,1.1061,1035400002.0
2009-07-20 15:56:00,1.1061,1.1065,1.1059,1.1064,825600010.0
2009-07-20 15:57:00,1.1064,1.10675,1.1064,1.10665,524400001.0
2009-07-20 15:58:00,1.10665,1.1072,1.10665,1.1071,544800000.0
2009-07-20 15:59:00,1.1071,1.10725,1.1068,1.10705,892200011.0
2009-07-20 16:00:00,1.10715,1.1072,1.1058,1.1058,891200003.0
2009-07-20 16:01:00,1.1059,1.10655,1.10575,1.10655,574000003.0
2009-07-20 16:02:00,1.1065,1.1065,1.10595,1.1064,528600001.0
2009-07-20 16:03:00,1.10645,1.10695,1.1062,1.1062,425400000.0
2009-07-20 16:04:00,1.1062,1.10665,1.10595,1.1066,775799996.0
2009-07-20 16:05:00,1.1066,1.10695,1.1064,1.1067,758200003.0
2009-07-20 16:06:00,1.1067,1.1067,1.10595,1.1061,740600002.0
2009-07-20 16:07:00,1.1061,1.1063,1.10575,1.1058,367900001.0
2009-07-20 16:08:00,1.1058,1.10675,1.10575,1.10675,322500000.0
2009-07-20 16:09:00,1.10675,1.10735,1.10675,1.1073,435000002.0
2009-07-20 16:10:00,1.1073,1.1077,1.1071,1.10735,479999999.0
2009-07-20 16:11:00,1.1073,1.10765,1.1071,1.1071,271599998.0
2009-07-20 16:12:00,1.1071,1.1077,1.10675,1.1075,754700000.0
2009-07-20 16:13:00,1.10755,1.1077,1.1073,1.10755,432200000.0
2009-07-20 16:14:00,1.1075,1.1077,1.1073,1.10745,556400001.0
2009-07-20 16:15:00,1.10745,1.1077,1.1068,1.1068,1049400000.0
2009-07-20 16:16:00,1.1068,1.1071,1.10655,1.10685,880499996.0
2009-07-20 16:17:00,1.10685,1.1069,1.1066,1.10685,803199999.0
2009-07-20 16:18:00,1.10685,1.10745,1.1066,1.1074,1169000001.0
2009-07-20 16:19:00,1.1074,1.10745,1.10715,1.10715,324200001.0
2009-07-20 16:20:00,1.10715,1.10805,1.10715,1.1077,440999999.0
2009-07-20 16:21:00,1.10775,1.10805,1.1077,1.1078,204600000.0
2009-07-20 16:22:00,1.1078,1.1083,1.1078,1.10805,243200001.0
2009-07-20 16:23:00,1.1081,1.1082,1.1078,1.1078,712200004.0
2009-07-20 16:24:00,1.1078,1.1079,1.10755,1.1078,887200000.0
2009-07-20 16:25:00,1.1078,1.10805,1.10765,1.1079,371600001.0
2009-07-20 16:26:00,1.1079,1.1083,1.1078,1.10815,568900001.0
2009-07-20 16:27:00,1.10815,1.1084,1.108,1.1082,490000000.0
2009-07-20 16:28:00,1.1083,1.1088,1.1083,1.1085,667600006.0
2009-07-20 16:29:00,1.10845,1.1087,1.10795,1.1083,724800000.0
2009-07-20 16:30:00,1.10825,1.1087,1.10795,1.1085,455600002.0
2009-07-20 16:31:00,1.1086,1.1089,1.10855,1.1089,474600000.0
2009-07-20 16:32:00,1.1089,1.1094,1.1086,1.1094,610200001.0
2009-07-20 16:33:00,1.1094,1.1094,1.1089,1.10895,680000002.0
2009-07-20 16:34:00,1.1089,1.109,1.10865,1.1087,779399999.0
2009-07-20 16:35:00,1.1088,1.1088,1.1085,1.10855,741800005.0
2009-07-20 16:36:00,1.10855,1.1087,1.10835,1.10845,609600005.0
2009-07-20 16:37:00,1.10845,1.1085,1.10805,1.10845,696200002.0
2009-07-20 16:38:00,1.1085,1.1089,1.10835,1.1089,393400002.0
2009-07-20 16:39:00,1.10885,1.1091,1.1087,1.1089,286200000.0
2009-07-20 16:40:00,1.1089,1.1089,1.1083,1.1084,735000001.0
2009-07-20 16:41:00,1.1084,1.10885,1.1084,1.10865,377999999.0
2009-07-20 16:42:00,1.10865,1.1087,1.1081,1.1081,575600005.0
2009-07-20 16:43:00,1.10815,1.10825,1.1079,1.10795,764300001.0
2009-07-20 16:44:00,1.108,1.10845,1.10795,1.10825,958599995.0
2009-07-20 16:45:00,1.10825,1.1083,1.1079,1.10795,798000002.0
2009-07-20 16:46:00,1.10795,1.1081,1.1078,1.108,765800007.0
2009-07-20 16:47:00,1.108,1.10855,1.108,1.10855,451199998.0
2009-07-20 16:48:00,1.10845,1.1086,1.1081,1.1081,567200002.0
2009-07-20 16:49:00,1.1081,1.10875,1.1081,1.10865,436600000.0
2009-07-20 16:50:00,1.10865,1.10885,1.1085,1.10885,227200000.0
2009-07-20 16:51:00,1.1089,1.1089,1.10835,1.10845,332500000.0
2009-07-20 16:52:00,1.10845,1.10875,1.10825,1.10845,370000001.0
2009-07-20 16:53:00,1.10845,1.10865,1.1084,1.1086,323799999.0
2009-07-20 16:54:00,1.1086,1.1087,1.1084,1.1084,351400000.0
2009-07-20 16:55:00,1.1084,1.1085,1.10825,1.1084,725199999.0
2009-07-20 16:56:00,1.1084,1.10845,1.1081,1.1084,499200000.0
2009-07-20 16:57:00,1.1084,1.1084,1.108,1.108,641800004.0
2009-07-20 16:58:00,1.108,1.108,1.10755,1.10795,516999999.0
2009-07-20 16:59:00,1.10795,1.10815,1.1078,1.1078,321199999.0
2009-07-20 17:00:00,1.1078,1.1081,1.1078,1.10805,288000000.0
2009-07-20 17:01:00,1.10805,1.10835,1.10805,1.1082,169200001.0
2009-07-20 17:02:00,1.1082,1.10855,1.1082,1.1084,315600000.0
2009-07-20 17:03:00,1.1084,1.1086,1.1083,1.1084,692000001.0
2009-07-20 17:04:00,1.1084,1.1085,1.1083,1.10845,392000002.0
2009-07-20 17:05:00,1.10845,1.10875,1.1084,1.10875,291000001.0
2009-07-20 17:06:00,1.1088,1.10905,1.1086,1.1087,637199999.0
2009-07-20 17:07:00,1.1087,1.1087,1.1086,1.1086,849000001.0
2009-07-20 17:08:00,1.1086,1.1087,1.10845,1.1086,575800000.0
2009-07-20 17:09:00,1.1086,1.10895,1.1086,1.1089,912800002.0
2009-07-20 17:10:00,1.1089,1.10895,1.1086,1.1089,458700001.0
2009-07-20 17:11:00,1.1089,1.109,1.1086,1.10875,727399994.0
2009-07-20 17:12:00,1.1088,1.1089,1.1085,1.1085,913400003.0
2009-07-20 17:13:00,1.1085,1.1087,1.1084,1.1084,720000001.0
2009-07-20 17:14:00,1.1084,1.1084,1.1079,1.10825,826999996.0
2009-07-20 17:15:00,1.1083,1.1083,1.10805,1.10805,471399998.0
2009-07-20 17:16:00,1.108,1.108,1.1077,1.1077,492200001.0
2009-07-20 17:17:00,1.10775,1.10795,1.10765,1.10795,310400000.0
2009-07-20 17:18:00,1.10795,1.10805,1.1079,1.1079,376800001.0
2009-07-20 17:19:00,1.1079,1.1079,1.10785,1.1079,228400000.0
2009-07-20 17:20:00,1.1079,1.1084,1.1079,1.1083,345600002.0
2009-07-20 17:21:00,1.1083,1.1083,1.1078,1.1078,1050399999.0
2009-07-20 17:22:00,1.1078,1.10785,1.1076,1.1076,977200002.0
2009-07-20 17:23:00,1.1076,1.1076,1.1071,1.10755,358600001.0
2009-07-20 17:24:00,1.10755,1.10765,1.1074,1.1076,359600004.0
2009-07-20 17:25:00,1.1076,1.1076,1.1075,1.1076,391200000.0
2009-07-20 17:26:00,1.1076,1.1079,1.10755,1.10785,314800000.0
2009-07-20 17:27:00,1.1078,1.1078,1.1074,1.10755,456199999.0
2009-07-20 17:28:00,1.1076,1.1076,1.1069,1.10695,322000001.0
2009-07-20 17:29:00,1.10695,1.1075,1.10695,1.10735,277400000.0
2009-07-20 17:30:00,1.10735,1.10735,1.1069,1.1071,362500001.0
2009-07-20 17:31:00,1.1071,1.1071,1.10675,1.1068,133850000.0
2009-07-20 17:32:00,1.1068,1.10695,1.1066,1.1069,128450000.0
2009-07-20 17:33:00,1.1069,1.1069,1.10675,1.1068,198100000.0
2009-07-20 17:34:00,1.1069,1.10725,1.1068,1.1071,397000000.0
2009-07-20 17:35:00,1.10725,1.1074,1.10725,1.1074,261600000.0
2009-07-20 17:36:00,1.1074,1.1074,1.1069,1.10705,345700001.0
2009-07-20 17:37:00,1.10705,1.10725,1.10685,1.1071,618999998.0
2009-07-20 17:38:00,1.10715,1.1073,1.1071,1.1072,62600000.0
2009-07-20 17:39:00,1.1073,1.1074,1.1073,1.1074,165200000.0
2009-07-20 17:40:00,1.1074,1.1074,1.10715,1.1072,200400001.0
2009-07-20 17:41:00,1.10725,1.10735,1.10705,1.10725,98800000.0
2009-07-20 17:42:00,1.1072,1.10725,1.10675,1.10695,547400001.0
2009-07-20 17:43:00,1.10695,1.10695,1.10675,1.1068,368680000.0
2009-07-20 17:44:00,1.1068,1.10755,1.1068,1.1075,291000001.0
2009-07-20 17:45:00,1.10755,1.10775,1.10745,1.1076,685400002.0
2009-07-20 17:46:00,1.1076,1.1076,1.10725,1.1074,541399997.0
2009-07-20 17:47:00,1.1074,1.10745,1.1069,1.1069,668000003.0
2009-07-20 17:48:00,1.1069,1.1072,1.1069,1.1072,154400000.0
2009-07-20 17:49:00,1.1072,1.1072,1.1068,1.107,191600000.0
2009-07-20 17:50:00,1.107,1.1071,1.10685,1.107,230399999.0
2009-07-20 17:51:00,1.10705,1.1074,1.10685,1.10725,205999998.0
2009-07-20 17:52:00,1.10725,1.1077,1.10725,1.10765,794799998.0
2009-07-20 17:53:00,1.10765,1.1077,1.1072,1.10745,629500005.0
2009-07-20 17:54:00,1.10735,1.10765,1.10725,1.10735,161000000.0
2009-07-20 17:55:00,1.1074,1.10755,1.1073,1.1075,192700000.0
2009-07-20 17:56:00,1.1075,1.10755,1.1074,1.1074,224200000.0
2009-07-20 17:57:00,1.1074,1.1074,1.1072,1.1072,294500006.0
2009-07-20 17:58:00,1.1071,1.1072,1.1068,1.1069,295600000.0
2009-07-20 17:59:00,1.1069,1.1069,1.10675,1.10675,201850000.0
2009-07-20 18:00:00,1.10655,1.10675,1.10655,1.1066,374599997.0
2009-07-20 18:01:00,1.1066,1.10665,1.1061,1.1061,539860003.0
2009-07-20 18:02:00,1.1061,1.10615,1.1058,1.10615,758799997.0
2009-07-20 18:03:00,1.10615,1.1064,1.106,1.1064,112400000.0
2009-07-20 18:04:00,1.10635,1.1064,1.1062,1.1063,254799999.0
2009-07-20 18:05:00,1.1063,1.10645,1.1062,1.10635,404200001.0
2009-07-20 18:06:00,1.10635,1.1064,1.10605,1.1062,501400002.0
2009-07-20 18:07:00,1.1063,1.10645,1.10615,1.10645,119200000.0
2009-07-20 18:08:00,1.1064,1.1064,1.1063,1.1063,21400000.0
2009-07-20 18:09:00,1.1063,1.10645,1.1063,1.1064,34400000.0
2009-07-20 18:10:00,1.10635,1.10645,1.10625,1.10645,71200000.0
2009-07-20 18:11:00,1.1064,1.1066,1.10625,1.1064,200200000.0
2009-07-20 18:12:00,1.1064,1.1064,1.1059,1.10615,261200000.0
2009-07-20 18:13:00,1.10615,1.1062,1.10595,1.10605,445200010.0
2009-07-20 18:14:00,1.106,1.1061,1.1058,1.10585,209799999.0
2009-07-20 18:15:00,1.1059,1.1059,1.1057,1.1058,138400000.0
2009-07-20 18:16:00,1.1058,1.1059,1.1057,1.1059,180199999.0
2009-07-20 18:17:00,1.1059,1.1059,1.10535,1.10545,540000000.0
2009-07-20 18:18:00,1.1053,1.1054,1.1053,1.1054,219200000.0
2009-07-20 18:19:00,1.1054,1.1054,1.105,1.1051,214999999.0
2009-07-20 18:20:00,1.1051,1.1053,1.10495,1.1053,165600001.0
2009-07-20 18:21:00,1.10535,1.1054,1.1051,1.1053,275300002.0
2009-07-20 18:22:00,1.1053,1.1054,1.10505,1.1054,413000002.0
2009-07-20 18:23:00,1.1054,1.10555,1.1052,1.10545,442799999.0
2009-07-20 18:24:00,1.1054,1.1054,1.10515,1.1053,267200000.0
2009-07-20 18:25:00,1.1053,1.1054,1.10515,1.1052,332799998.0
2009-07-20 18:26:00,1.1052,1.1053,1.1051,1.10525,297399998.0
2009-07-20 18:27:00,1.1052,1.1053,1.10515,1.1052,195800000.0
2009-07-20 18:28:00,1.1052,1.10535,1.1051,1.1052,398000000.0
2009-07-20 18:29:00,1.1052,1.10525,1.1051,1.1051,409999997.0
2009-07-20 18:30:00,1.1051,1.10515,1.10505,1.10505,229600001.0
2009-07-20 18:31:00,1.10505,1.10525,1.105,1.105,974999996.0
2009-07-20 18:32:00,1.105,1.1053,1.105,1.1051,334600003.0
2009-07-20 18:33:00,1.1051,1.10525,1.1051,1.10515,240200000.0
2009-07-20 18:34:00,1.10515,1.10535,1.1051,1.1053,576399995.0
2009-07-20 18:35:00,1.1054,1.1054,1.10515,1.1053,128600002.0
2009-07-20 18:36:00,1.10535,1.10535,1.1052,1.1052,183000000.0
2009-07-20 18:37:00,1.1052,1.1055,1.105,1.1055,391999998.0
2009-07-20 18:38:00,1.1055,1.10555,1.1055,1.10555,177800000.0
2009-07-20 18:39:00,1.1055,1.10555,1.10545,1.10545,81399999.0
2009-07-20 18:40:00,1.1055,1.10555,1.1052,1.10525,488199998.0
2009-07-20 18:41:00,1.10535,1.1054,1.1052,1.1052,411000003.0
2009-07-20 18:42:00,1.1052,1.10535,1.10515,1.1052,499399999.0
2009-07-20 18:43:00,1.1052,1.10555,1.1052,1.10545,1159000011.0
2009-07-20 18:44:00,1.10545,1.10565,1.1053,1.10565,589799998.0
2009-07-20 18:45:00,1.10565,1.10565,1.10535,1.1056,397400002.0
2009-07-20 18:46:00,1.10555,1.1056,1.10535,1.10535,431199995.0
2009-07-20 18:47:00,1.10535,1.1059,1.10525,1.10585,219900002.0
2009-07-20 18:48:00,1.10585,1.10615,1.1057,1.10615,425800000.0
2009-07-20 18:49:00,1.1062,1.10665,1.1062,1.1064,418100001.0
2009-07-20 18:50:00,1.1064,1.1066,1.1063,1.1066,503700005.0
2009-07-20 18:51:00,1.1065,1.1065,1.10615,1.1063,305200000.0
2009-07-20 18:52:00,1.1063,1.10645,1.10615,1.1062,363200002.0
2009-07-20 18:53:00,1.1062,1.10645,1.1062,1.1063,177600000.0
2009-07-20 18:54:00,1.1063,1.1064,1.10625,1.10635,220000000.0
2009-07-20 18:55:00,1.10635,1.1064,1.1062,1.1062,1054199993.0
2009-07-20 18:56:00,1.1062,1.10695,1.1062,1.10695,150999995.0
2009-07-20 18:57:00,1.107,1.107,1.1068,1.107,67200000.0
2009-07-20 18:58:00,1.10705,1.10735,1.1067,1.1068,294800003.0
2009-07-20 18:59:00,1.1067,1.10695,1.1063,1.10645,441200000.0
2009-07-20 19:00:00,1.10635,1.1064,1.1063,1.10635,177800001.0
2009-07-20 19:01:00,1.10635,1.1065,1.10635,1.10645,252600001.0
2009-07-20 19:02:00,1.1064,1.10655,1.10635,1.1064,249799997.0
2009-07-20 19:03:00,1.1064,1.1064,1.1064,1.1064,326199990.0
2009-07-20 19:04:00,1.1064,1.1066,1.1064,1.10655,775200000.0
2009-07-20 19:05:00,1.10655,1.10655,1.1065,1.1065,103600000.0
2009-07-20 19:06:00,1.1065,1.1066,1.1065,1.1065,424200000.0
2009-07-20 19:07:00,1.1065,1.10655,1.1065,1.10655,263800002.0
2009-07-20 19:08:00,1.1066,1.1067,1.10655,1.1067,80200000.0
2009-07-20 19:09:00,1.1067,1.1068,1.1067,1.1067,253600000.0
2009-07-20 19:10:00,1.1067,1.1068,1.1067,1.1068,114600000.0
2009-07-20 19:11:00,1.1068,1.10685,1.1066,1.1066,163400003.0
2009-07-20 19:12:00,1.1066,1.1066,1.1064,1.1065,511200002.0
2009-07-20 19:13:00,1.1065,1.1067,1.1065,1.1067,437999994.0
2009-07-20 19:14:00,1.1068,1.10745,1.1068,1.1072,485200001.0
2009-07-20 19:15:00,1.1072,1.10735,1.1072,1.1073,245600000.0
2009-07-20 19:16:00,1.1073,1.1092,1.1073,1.1078,517100000.0
2009-07-20 19:17:00,1.1078,1.1079,1.1075,1.1079,416600000.0
2009-07-20 19:18:00,1.10795,1.1081,1.10775,1.1078,409400000.0
2009-07-20 19:19:00,1.1078,1.108,1.1077,1.1079,253799999.0
2009-07-20 19:20:00,1.108,1.1084,1.108,1.10805,444600001.0
2009-07-20 19:21:00,1.1081,1.1081,1.10785,1.10795,266800002.0
2009-07-20 19:22:00,1.10795,1.1081,1.1078,1.10785,396800000.0
2009-07-20 19:23:00,1.1079,1.1082,1.1078,1.1079,483400002.0
2009-07-20 19:24:00,1.10785,1.10795,1.1077,1.1077,164400000.0
2009-07-20 19:25:00,1.1077,1.1077,1.1073,1.1073,242200000.0
2009-07-20 19:26:00,1.1073,1.10735,1.1072,1.10725,281800000.0
2009-07-20 19:27:00,1.1073,1.1075,1.1073,1.1075,55600000.0
2009-07-20 19:28:00,1.1075,1.1077,1.1073,1.1076,130800000.0
2009-07-20 19:29:00,1.1076,1.1076,1.1072,1.1072,174800000.0
2009-07-20 19:30:00,1.1072,1.1073,1.1071,1.10715,115600000.0
2009-07-20 19:31:00,1.1072,1.10725,1.107,1.107,290000000.0
2009-07-20 19:32:00,1.107,1.1079,1.1069,1.1077,335000000.0
2009-07-20 19:33:00,1.1077,1.1077,1.10705,1.1073,209200000.0
2009-07-20 19:34:00,1.10715,1.1072,1.10695,1.10705,422599999.0
2009-07-20 19:35:00,1.10705,1.1072,1.10695,1.10695,162600001.0
2009-07-20 19:36:00,1.10685,1.10725,1.10665,1.1069,306300000.0
2009-07-20 19:37:00,1.1069,1.1069,1.1066,1.1069,689000000.0
2009-07-20 19:38:00,1.1069,1.1071,1.10665,1.1071,102700000.0
2009-07-20 19:39:00,1.1071,1.1071,1.1069,1.10705,121800000.0
2009-07-20 19:40:00,1.10705,1.1071,1.1067,1.1067,181000000.0
2009-07-20 19:41:00,1.1067,1.10715,1.1067,1.10675,81800000.0
2009-07-20 19:42:00,1.10675,1.1071,1.10675,1.10705,108400000.0
2009-07-20 19:43:00,1.10695,1.10705,1.10675,1.10675,170200000.0
2009-07-20 19:44:00,1.10675,1.1073,1.1067,1.1073,265800002.0
2009-07-20 19:45:00,1.1073,1.1073,1.1071,1.10715,75400000.0
2009-07-20 19:46:00,1.10725,1.10725,1.10665,1.10665,136100000.0
2009-07-20 19:47:00,1.10665,1.10665,1.1065,1.1065,576000000.0
2009-07-20 19:48:00,1.1065,1.1067,1.1065,1.1066,338600001.0
2009-07-20 19:49:00,1.1066,1.10685,1.1066,1.1067,368000003.0
2009-07-20 19:50:00,1.10675,1.107,1.1067,1.1067,127800000.0
2009-07-20 19:51:00,1.1068,1.1069,1.10655,1.10655,246399999.0
2009-07-20 19:52:00,1.10655,1.1066,1.1065,1.1065,355000000.0
2009-07-20 19:53:00,1.1065,1.1066,1.1064,1.1066,266669999.0
2009-07-20 19:54:00,1.1065,1.10665,1.1064,1.1065,612600000.0
2009-07-20 19:55:00,1.1065,1.1066,1.10645,1.1065,153800000.0
2009-07-20 19:56:00,1.1065,1.1067,1.1064,1.1064,157800000.0
2009-07-20 19:57:00,1.1065,1.1066,1.1064,1.1066,148400001.0
2009-07-20 19:58:00,1.1065,1.10665,1.1065,1.10665,520999999.0
2009-07-20 19:59:00,1.1067,1.1067,1.1065,1.1066,279399997.0
2009-07-20 20:00:00,1.1067,1.1067,1.10625,1.1064,497000001.0
2009-07-20 20:01:00,1.1065,1.1066,1.1063,1.1065,249200001.0
2009-07-20 20:02:00,1.10655,1.1067,1.10635,1.1064,294000000.0
2009-07-20 20:03:00,1.1064,1.10645,1.10615,1.10615,257300000.0
2009-07-20 20:04:00,1.1062,1.1064,1.10615,1.1064,127500000.0
2009-07-20 20:05:00,1.10635,1.1064,1.1062,1.1064,49000000.0
2009-07-20 20:06:00,1.10635,1.1065,1.1062,1.1063,226300000.0
2009-07-20 20:07:00,1.10625,1.10655,1.10625,1.1063,99400001.0
2009-07-20 20:08:00,1.1063,1.10645,1.1062,1.1064,256799997.0
2009-07-20 20:09:00,1.10645,1.10645,1.1062,1.10625,146399999.0
2009-07-20 20:10:00,1.10625,1.10635,1.1059,1.1062,306600003.0
2009-07-20 20:11:00,1.10605,1.1063,1.10525,1.1057,353099997.0
2009-07-20 20:12:00,1.1057,1.1058,1.10555,1.1056,585800006.0
2009-07-20 20:13:00,1.1056,1.10565,1.10535,1.1054,315000003.0
2009-07-20 20:14:00,1.1054,1.10545,1.1054,1.1054,310000000.0
2009-07-20 20:15:00,1.1054,1.1056,1.10515,1.1054,334800000.0
2009-07-20 20:16:00,1.1054,1.10545,1.1053,1.1054,214399999.0
2009-07-20 20:17:00,1.1054,1.10545,1.1052,1.10525,349200002.0
2009-07-20 20:18:00,1.10525,1.1055,1.10525,1.1055,266399999.0
2009-07-20 20:19:00,1.10545,1.1059,1.10545,1.10585,320200000.0
2009-07-20 20:20:00,1.10585,1.10615,1.10575,1.10595,417400009.0
2009-07-20 20:21:00,1.10595,1.1062,1.1058,1.1062,405399996.0
2009-07-20 20:22:00,1.10615,1.1063,1.10605,1.10625,179200001.0
2009-07-20 20:23:00,1.10625,1.1063,1.1062,1.1062,153400000.0
2009-07-20 20:24:00,1.1062,1.1065,1.10615,1.1063,168000000.0
2009-07-20 20:25:00,1.10635,1.1066,1.10625,1.10635,258000001.0
2009-07-20 20:26:00,1.1065,1.1065,1.1064,1.1065,356600002.0
2009-07-20 20:27:00,1.1065,1.10675,1.1064,1.10675,223800000.0
2009-07-20 20:28:00,1.10675,1.10675,1.1063,1.1067,559399998.0
2009-07-20 20:29:00,1.1067,1.1069,1.1067,1.10675,302000001.0
2009-07-20 20:30:00,1.10675,1.1068,1.10635,1.1065,472799997.0
2009-07-20 20:31:00,1.1065,1.1066,1.1063,1.10645,471599999.0
2009-07-20 20:32:00,1.10645,1.10645,1.10605,1.10605,768600003.0
2009-07-20 20:33:00,1.10605,1.10625,1.106,1.1062,159799999.0
2009-07-20 20:34:00,1.1062,1.1065,1.1062,1.10645,468399998.0
2009-07-20 20:35:00,1.1066,1.1066,1.1064,1.1065,419400002.0
2009-07-20 20:36:00,1.1065,1.1065,1.1064,1.10645,1223200002.0
2009-07-20 20:37:00,1.10645,1.10665,1.1063,1.1066,452999999.0
2009-07-20 20:38:00,1.1066,1.1066,1.10645,1.1065,70400000.0
2009-07-20 20:39:00,1.10645,1.10665,1.1064,1.10665,146000001.0
2009-07-20 20:40:00,1.1067,1.1068,1.1064,1.1065,215800000.0
2009-07-20 20:41:00,1.1065,1.1066,1.1065,1.1065,292599998.0
2009-07-20 20:42:00,1.10655,1.10665,1.1065,1.10655,127000000.0
2009-07-20 20:43:00,1.10655,1.10655,1.10635,1.1064,383599999.0
2009-07-20 20:44:00,1.1064,1.10645,1.1061,1.10635,409600002.0
2009-07-20 20:45:00,1.10635,1.10635,1.1061,1.1061,182800000.0
2009-07-20 20:46:00,1.10605,1.1063,1.10595,1.1063,144800000.0
2009-07-20 20:47:00,1.10625,1.1063,1.106,1.10605,153000001.0
2009-07-20 20:48:00,1.10605,1.10605,1.1059,1.106,93200001.0
2009-07-20 20:49:00,1.1059,1.106,1.1059,1.106,15200000.0
2009-07-20 20:50:00,1.106,1.10655,1.10595,1.1065,743000002.0
2009-07-20 20:51:00,1.1064,1.10655,1.10625,1.1064,109000001.0
2009-07-20 20:52:00,1.10645,1.10655,1.1063,1.1063,57000000.0
2009-07-20 20:53:00,1.1063,1.1066,1.10615,1.1066,185200000.0
2009-07-20 20:54:00,1.10665,1.10675,1.1065,1.1067,80800000.0
2009-07-20 20:55:00,1.10665,1.10675,1.1066,1.10675,101800000.0
2009-07-20 20:56:00,1.1068,1.10715,1.1068,1.10715,119600000.0
2009-07-20 20:57:00,1.10715,1.10725,1.10705,1.10705,116000001.0
2009-07-20 20:58:00,1.10705,1.1071,1.10705,1.1071,107400000.0
2009-07-20 20:59:00,1.1071,1.1073,1.10695,1.1071,369500000.0
2009-07-20 21:00:00,1.107,1.1071,1.1068,1.1068,108500000.0
2009-07-20 21:01:00,1.1068,1.10705,1.1067,1.10705,292399999.0
2009-07-20 21:02:00,1.10705,1.1071,1.1069,1.1069,99200000.0
2009-07-20 21:03:00,1.10695,1.10705,1.10685,1.1069,212600000.0
2009-07-20 21:04:00,1.1069,1.1069,1.10655,1.10655,216200001.0
2009-07-20 21:05:00,1.1065,1.1066,1.1063,1.10635,165800000.0
2009-07-20 21:06:00,1.1064,1.1064,1.1059,1.1059,240799998.0
2009-07-20 21:07:00,1.1059,1.10605,1.1059,1.106,112000000.0
2009-07-20 21:08:00,1.10595,1.10605,1.1059,1.106,34200000.0
2009-07-20 21:09:00,1.10595,1.10595,1.10555,1.1058,109600000.0
2009-07-20 21:10:00,1.10575,1.1058,1.10555,1.10565,264100000.0
2009-07-20 21:11:00,1.10565,1.1057,1.1056,1.1056,101000000.0
2009-07-20 21:12:00,1.1056,1.1058,1.1056,1.1057,118000000.0
2009-07-20 21:13:00,1.1057,1.10605,1.1057,1.10585,68000000.0
2009-07-20 21:14:00,1.10585,1.1059,1.1057,1.10575,36000000.0
2009-07-20 21:15:00,1.1058,1.1059,1.1057,1.10575,314399999.0
2009-07-20 21:16:00,1.10575,1.1061,1.10575,1.1061,62600000.0
2009-07-20 21:17:00,1.106,1.1064,1.1058,1.10615,147700001.0
2009-07-20 21:18:00,1.10615,1.1063,1.1059,1.1059,63200000.0
2009-07-20 21:19:00,1.106,1.1063,1.106,1.1061,155600000.0
2009-07-20 21:20:00,1.10625,1.10635,1.1061,1.1062,122999999.0
2009-07-20 21:21:00,1.1062,1.1065,1.1062,1.1065,272000004.0
2009-07-20 21:22:00,1.1065,1.1067,1.10635,1.10635,114800000.0
2009-07-20 21:23:00,1.1064,1.10675,1.1064,1.1067,244600000.0
2009-07-20 21:24:00,1.1067,1.10675,1.1062,1.1062,238800000.0
2009-07-20 21:25:00,1.1062,1.10635,1.1062,1.1063,121600000.0
2009-07-20 21:26:00,1.10645,1.1065,1.10635,1.1064,64400000.0
2009-07-20 21:27:00,1.1064,1.1067,1.10635,1.10655,76800000.0
2009-07-20 21:28:00,1.10655,1.10655,1.1064,1.10655,213600000.0
2009-07-20 21:29:00,1.10655,1.1068,1.10625,1.10675,130800002.0
2009-07-20 21:30:00,1.1067,1.1068,1.1066,1.10675,112800000.0
2009-07-20 21:31:00,1.10675,1.10685,1.1065,1.1067,388000000.0
2009-07-20 21:32:00,1.10675,1.1069,1.10665,1.1068,488000000.0
2009-07-20 21:33:00,1.1068,1.1068,1.1063,1.10635,398000000.0
2009-07-20 21:34:00,1.10635,1.10645,1.10635,1.10635,116200000.0
2009-07-20 21:35:00,1.10635,1.10685,1.10635,1.10685,206200000.0
2009-07-20 21:36:00,1.10685,1.1069,1.1066,1.1066,209600000.0
2009-07-20 21:37:00,1.10665,1.1069,1.10665,1.10685,264000000.0
2009-07-20 21:38:00,1.1069,1.10695,1.1069,1.10695,96200000.0
2009-07-20 21:39:00,1.10695,1.10695,1.1068,1.1069,230800000.0
2009-07-20 21:40:00,1.10695,1.1072,1.10655,1.1072,404600000.0
2009-07-20 21:41:00,1.10715,1.10715,1.10675,1.1068,168400000.0
2009-07-20 21:42:00,1.1068,1.1069,1.1063,1.1065,377800000.0
2009-07-20 21:43:00,1.1064,1.10645,1.1062,1.10625,189200000.0
2009-07-20 21:44:00,1.10625,1.10645,1.10605,1.10645,836199997.0
2009-07-20 21:45:00,1.10645,1.1066,1.10635,1.10635,186400000.0
2009-07-20 21:46:00,1.10635,1.1064,1.10615,1.10625,517100006.0
2009-07-20 21:47:00,1.10635,1.1065,1.10625,1.10645,406400005.0
2009-07-20 21:48:00,1.10645,1.10645,1.1062,1.1064,625600000.0
2009-07-20 21:49:00,1.1064,1.1068,1.1064,1.10665,392300000.0
2009-07-20 21:50:00,1.10665,1.10665,1.1063,1.1064,701100004.0
2009-07-20 21:51:00,1.1064,1.1064,1.10615,1.1063,930600007.0
2009-07-20 21:52:00,1.10625,1.1064,1.1061,1.10635,588400000.0
2009-07-20 21:53:00,1.10635,1.10635,1.1061,1.1061,514200000.0
2009-07-20 21:54:00,1.1061,1.1063,1.106,1.1063,475199998.0
2009-07-20 21:55:00,1.10635,1.1067,1.10625,1.1067,697400001.0
2009-07-20 21:56:00,1.1067,1.1067,1.1066,1.1067,658400002.0
2009-07-20 21:57:00,1.1067,1.1068,1.1067,1.1067,525600000.0
2009-07-20 21:58:00,1.1067,1.10685,1.1066,1.1066,573200002.0
2009-07-20 21:59:00,1.1066,1.10685,1.1066,1.1068,292400000.0
2009-07-20 22:00:00,1.1068,1.10685,1.1067,1.10685,51000000.0
2009-07-20 22:01:00,1.10685,1.10685,1.1067,1.10675,91800000.0
2009-07-20 22:02:00,1.1067,1.10675,1.1066,1.1066,90200000.0
2009-07-20 22:03:00,1.1066,1.1066,1.1065,1.10655,145800000.0
2009-07-20 22:04:00,1.10655,1.10655,1.10625,1.1065,97200000.0
2009-07-20 22:05:00,1.1065,1.1066,1.10635,1.1066,46400000.0
2009-07-20 22:06:00,1.10665,1.10665,1.1064,1.1065,84800000.0
2009-07-20 22:07:00,1.1065,1.1065,1.10625,1.10625,62400000.0
2009-07-20 22:08:00,1.10625,1.10635,1.1062,1.10625,98400000.0
2009-07-20 22:09:00,1.10635,1.1064,1.10635,1.1064,12800000.0
2009-07-20 22:10:00,1.1064,1.1065,1.1064,1.1065,28200000.0
2009-07-20 22:11:00,1.1065,1.1065,1.1065,1.1065,3400000.0
2009-07-20 22:12:00,1.1065,1.10665,1.1065,1.10655,30200000.0
2009-07-20 22:13:00,1.10655,1.1066,1.10645,1.1065,26600000.0
2009-07-20 22:14:00,1.1066,1.1067,1.10645,1.10655,23400000.0
2009-07-20 22:15:00,1.1065,1.1065,1.1065,1.1065,12800000.0
2009-07-20 22:16:00,1.10655,1.10665,1.1065,1.1065,62600000.0
2009-07-20 22:17:00,1.1066,1.1067,1.10655,1.1066,46800000.0
2009-07-20 22:18:00,1.1066,1.1066,1.1066,1.1066,12800000.0
2009-07-20 22:19:00,1.1066,1.1068,1.1066,1.1067,61600000.0
2009-07-20 22:20:00,1.1067,1.1067,1.1067,1.1067,11200000.0
2009-07-20 22:21:00,1.1067,1.10675,1.1067,1.10675,36800000.0
2009-07-20 22:22:00,1.10675,1.1068,1.1067,1.1067,49600000.0
2009-07-20 22:23:00,1.1067,1.1067,1.1062,1.1063,147200000.0
2009-07-20 22:24:00,1.10625,1.1064,1.10625,1.1064,14400000.0
2009-07-20 22:25:00,1.1063,1.10635,1.1062,1.1062,47600000.0
2009-07-20 22:26:00,1.1063,1.1063,1.1063,1.1063,8200000.0
2009-07-20 22:27:00,1.1063,1.1063,1.10625,1.10625,26200000.0
2009-07-20 22:28:00,1.1062,1.1062,1.1062,1.1062,3600000.0
2009-07-20 22:29:00,1.10625,1.1063,1.10615,1.1063,129600001.0
2009-07-20 22:30:00,1.1061,1.1062,1.1061,1.1062,26400000.0
2009-07-20 22:31:00,1.10625,1.10635,1.1061,1.1063,112400000.0
2009-07-20 22:32:00,1.1063,1.10645,1.1061,1.1061,231000003.0
2009-07-20 22:33:00,1.10615,1.10645,1.10615,1.10615,49600000.0
2009-07-20 22:34:00,1.10615,1.10615,1.10615,1.10615,8800000.0
2009-07-20 22:35:00,1.10615,1.1062,1.10615,1.10615,61800000.0
2009-07-20 22:36:00,1.10615,1.10615,1.10615,1.10615,9600000.0
2009-07-20 22:37:00,1.1063,1.1064,1.10615,1.1062,41000000.0
2009-07-20 22:38:00,1.1062,1.1063,1.1062,1.10625,72000000.0
2009-07-20 22:39:00,1.10625,1.1063,1.1059,1.1059,116400001.0
2009-07-20 22:40:00,1.10595,1.1062,1.1059,1.1059,25600000.0
2009-07-20 22:41:00,1.10595,1.10605,1.1059,1.10605,163400000.0
2009-07-20 22:42:00,1.10605,1.1062,1.10605,1.1062,124000000.0
2009-07-20 22:43:00,1.1062,1.1062,1.1059,1.106,73000000.0
2009-07-20 22:44:00,1.106,1.106,1.10555,1.10565,65000000.0
2009-07-20 22:45:00,1.10555,1.1057,1.1055,1.10565,74600000.0
2009-07-20 22:46:00,1.10565,1.10565,1.10545,1.10545,39600000.0
2009-07-20 22:47:00,1.10545,1.10555,1.10545,1.10555,37600000.0
2009-07-20 22:48:00,1.10555,1.1056,1.10545,1.10545,45200000.0
2009-07-20 22:49:00,1.10545,1.10545,1.10545,1.10545,14400000.0
2009-07-20 22:50:00,1.10545,1.1057,1.10545,1.1057,70800001.0
2009-07-20 22:51:00,1.1057,1.106,1.1057,1.10595,73600000.0
2009-07-20 22:52:00,1.10595,1.106,1.10595,1.10595,107999998.0
2009-07-20 22:53:00,1.10595,1.1063,1.10595,1.106,108800000.0
2009-07-20 22:54:00,1.1061,1.1061,1.10595,1.10595,66800000.0
2009-07-20 22:55:00,1.1059,1.1059,1.10585,1.1059,113200001.0
2009-07-20 22:56:00,1.1059,1.1063,1.1059,1.1059,124600000.0
2009-07-20 22:57:00,1.1059,1.1059,1.10585,1.10585,19200000.0
2009-07-20 22:58:00,1.1059,1.10595,1.1059,1.10595,22400000.0
2009-07-20 22:59:00,1.10595,1.10605,1.1059,1.10595,70400000.0
2009-07-20 23:00:00,1.10575,1.1058,1.10575,1.1058,3400000.0
2009-07-20 23:01:00,1.10555,1.10565,1.10555,1.10565,3600000.0
2009-07-20 23:02:00,1.10565,1.1058,1.10565,1.10575,21000000.0
2009-07-20 23:03:00,1.1057,1.10575,1.1057,1.10575,16000000.0
2009-07-20 23:04:00,1.10585,1.1062,1.10585,1.10615,84800000.0
2009-07-20 23:05:00,1.10615,1.10615,1.1061,1.1061,17200000.0
2009-07-20 23:06:00,1.1061,1.1065,1.10605,1.1065,52600000.0
2009-07-20 23:07:00,1.1061,1.10635,1.1061,1.1063,10400000.0
2009-07-20 23:08:00,1.1063,1.1063,1.1063,1.1063,3600000.0
2009-07-20 23:09:00,1.10625,1.10625,1.10625,1.10625,14400000.0
2009-07-20 23:10:00,1.1062,1.10625,1.1061,1.1062,118200000.0
2009-07-20 23:11:00,1.10625,1.1066,1.10615,1.1066,67000000.0
2009-07-20 23:12:00,1.1065,1.1065,1.1063,1.1064,63600000.0
2009-07-20 23:13:00,1.1065,1.1065,1.1061,1.1061,106000001.0
2009-07-20 23:14:00,1.10615,1.1064,1.1061,1.10625,194800000.0
2009-07-20 23:15:00,1.10625,1.10625,1.10625,1.10625,17600000.0
2009-07-20 23:16:00,1.1062,1.1062,1.1062,1.1062,1600000.0
2009-07-20 23:17:00,1.1062,1.10635,1.1062,1.10635,31600000.0
2009-07-20 23:18:00,1.10635,1.10635,1.10625,1.10625,24000000.0
2009-07-20 23:19:00,1.1062,1.10625,1.1062,1.10625,20800000.0
2009-07-20 23:20:00,1.1062,1.1065,1.1062,1.1065,28200000.0
2009-07-20 23:21:00,1.1065,1.1065,1.10625,1.10625,43200000.0
2009-07-20 23:22:00,1.10625,1.10625,1.10615,1.10615,41600001.0
2009-07-20 23:23:00,1.10615,1.10615,1.10615,1.10615,14000000.0
2009-07-20 23:24:00,1.10598,1.10605,1.10595,1.10595,91399997.0
2009-07-20 23:25:00,1.10625,1.10625,1.10625,1.10625,9600000.0
2009-07-20 23:26:00,1.10625,1.10635,1.10625,1.10635,47600000.0
2009-07-20 23:27:00,1.1064,1.1064,1.1064,1.1064,13400000.0
2009-07-20 23:28:00,1.1064,1.10655,1.10635,1.10655,63000000.0
2009-07-20 23:29:00,1.10635,1.1064,1.10605,1.1064,52400000.0
2009-07-20 23:30:00,1.1064,1.1065,1.1064,1.1065,133800002.0
2009-07-20 23:31:00,1.1063,1.10653,1.10625,1.10637,18200000.0
2009-07-20 23:32:00,1.1065,1.1065,1.10625,1.10635,109400000.0
2009-07-20 23:33:00,1.1064,1.1064,1.1064,1.1064,13400000.0
2009-07-20 23:34:00,1.10638,1.10652,1.10626,1.10652,64200000.0
2009-07-20 23:35:00,1.10655,1.10659,1.10645,1.10655,175399998.0
2009-07-20 23:36:00,1.10645,1.10657,1.10642,1.10652,73599999.0
2009-07-20 23:37:00,1.10635,1.10639,1.1063,1.10633,45800000.0
2009-07-20 23:38:00,1.10648,1.10648,1.1064,1.10645,67200000.0
2009-07-20 23:39:00,1.10645,1.10655,1.1061,1.1062,205400000.0
2009-07-20 23:40:00,1.10625,1.10635,1.10605,1.1063,81200000.0
2009-07-20 23:41:00,1.10635,1.10635,1.1061,1.1062,93000000.0
2009-07-20 23:42:00,1.10615,1.10635,1.1061,1.10615,193600000.0
2009-07-20 23:43:00,1.10595,1.10606,1.1059,1.10594,50800000.0
2009-07-20 23:44:00,1.10599,1.10611,1.10576,1.10593,163600000.0
2009-07-20 23:45:00,1.10615,1.10625,1.106,1.10625,56000000.0
2009-07-20 23:46:00,1.10635,1.10635,1.10635,1.10635,1000000.0
2009-07-20 23:47:00,1.10645,1.10645,1.10645,1.10645,15400000.0
2009-07-20 23:48:00,1.10645,1.10655,1.10645,1.10655,25400000.0
2009-07-20 23:49:00,1.1062,1.10635,1.1062,1.10626,85000000.0
2009-07-20 23:50:00,1.10628,1.10651,1.10628,1.10637,123800000.0
2009-07-20 23:51:00,1.1062,1.10644,1.10619,1.10633,107600000.0
2009-07-20 23:52:00,1.10647,1.1065,1.10633,1.10641,79000000.0
2009-07-20 23:53:00,1.1064,1.10655,1.1064,1.10652,41400000.0
2009-07-20 23:54:00,1.10652,1.10652,1.10635,1.10638,132400000.0
2009-07-20 23:55:00,1.10638,1.10638,1.10638,1.10638,30600000.0
2009-07-20 23:56:00,1.1066,1.1066,1.1066,1.1066,20800000.0
2009-07-20 23:57:00,1.1067,1.1069,1.1064,1.1064,268800001.0
2009-07-20 23:58:00,1.1064,1.1065,1.10625,1.1064,23200000.0
2009-07-20 23:59:00,1.10615,1.10615,1.10605,1.10605,6400000.0
2009-07-21 00:00:00,1.1062,1.1062,1.106,1.10605,30400000.0
2009-07-21 00:01:00,1.10605,1.1062,1.10605,1.1062,16000000.0
2009-07-21 00:02:00,1.10621,1.10623,1.10581,1.10594,113200000.0
2009-07-21 00:03:00,1.1063,1.10635,1.1063,1.10635,9600000.0
2009-07-21 00:04:00,1.10621,1.10642,1.10618,1.1062,142200000.0
2009-07-21 00:05:00,1.10637,1.10637,1.10623,1.10623,115000000.0
2009-07-21 00:06:00,1.10635,1.10635,1.10635,1.10635,3200000.0
2009-07-21 00:07:00,1.10618,1.10626,1.10599,1.10599,85200000.0
2009-07-21 00:08:00,1.10605,1.10634,1.10605,1.10608,139200000.0
2009-07-21 00:09:00,1.10623,1.10628,1.10599,1.1062,183000000.0
2009-07-21 00:10:00,1.10625,1.10625,1.10606,1.10624,132800000.0
2009-07-21 00:11:00,1.1063,1.1063,1.1063,1.1063,3200000.0
2009-07-21 00:12:00,1.10635,1.10635,1.10635,1.10635,3200000.0
2009-07-21 00:13:00,1.10635,1.10635,1.10635,1.10635,9600000.0
2009-07-21 00:14:00,1.1063,1.10643,1.10622,1.10643,73600000.0
2009-07-21 00:15:00,1.1062,1.1062,1.1062,1.1062,5000000.0
2009-07-21 00:16:00,1.1063,1.1063,1.1063,1.1063,3200000.0
2009-07-21 00:17:00,1.10616,1.10616,1.10586,1.1061,46600000.0
2009-07-21 00:18:00,1.10615,1.10615,1.10583,1.10607,48800000.0
2009-07-21 00:19:00,1.10605,1.10611,1.10587,1.10593,48000000.0
2009-07-21 00:20:00,1.10635,1.10635,1.10635,1.10635,6400000.0
2009-07-21 00:21:00,1.10615,1.1063,1.10602,1.10617,170600000.0
2009-07-21 00:22:00,1.10595,1.10614,1.10591,1.10604,107200000.0
2009-07-21 00:23:00,1.10635,1.10635,1.10635,1.10635,6400000.0
2009-07-21 00:24:00,1.1061,1.1062,1.1061,1.1062,49200000.0
2009-07-21 00:25:00,1.1062,1.10635,1.1062,1.10635,13200000.0
2009-07-21 00:26:00,1.10635,1.10635,1.10635,1.10635,9600000.0
2009-07-21 00:27:00,1.10635,1.10645,1.10635,1.10645,51200000.0
2009-07-21 00:28:00,1.10645,1.1065,1.10645,1.10645,44600000.0
2009-07-21 00:29:00,1.10645,1.10645,1.10635,1.10645,73600000.0
2009-07-21 00:30:00,1.10645,1.10645,1.10645,1.10645,9600000.0
2009-07-21 00:31:00,1.1065,1.1065,1.1065,1.1065,19200000.0
2009-07-21 00:32:00,1.1065,1.10655,1.1064,1.10655,77600000.0
2009-07-21 00:33:00,1.10655,1.10655,1.1065,1.1065,14400000.0
2009-07-21 00:34:00,1.10645,1.1066,1.10625,1.10625,78400000.0
2009-07-21 00:35:00,1.10635,1.1065,1.10615,1.1062,84800000.0
2009-07-21 00:36:00,1.1062,1.10635,1.1062,1.10635,56000000.0
2009-07-21 00:37:00,1.10635,1.10635,1.10635,1.10635,6400000.0
2009-07-21 00:38:00,1.10635,1.10635,1.10635,1.10635,22800000.0
2009-07-21 00:39:00,1.10635,1.1064,1.1063,1.1064,57000000.0
2009-07-21 00:40:00,1.1064,1.1065,1.1064,1.1064,116800000.0
2009-07-21 00:41:00,1.1064,1.1064,1.10625,1.1063,109600000.0
2009-07-21 00:42:00,1.10635,1.10645,1.10625,1.10625,124600000.0
2009-07-21 00:43:00,1.10635,1.10645,1.10635,1.10635,35200000.0
2009-07-21 00:44:00,1.10635,1.1066,1.10595,1.1062,91000000.0
2009-07-21 00:45:00,1.1062,1.1062,1.10615,1.10615,39200000.0
2009-07-21 00:46:00,1.1062,1.1062,1.10615,1.10615,38200000.0
2009-07-21 00:47:00,1.10615,1.1064,1.10605,1.10615,55000000.0
2009-07-21 00:48:00,1.10615,1.10625,1.10615,1.10625,59400000.0
2009-07-21 00:49:00,1.10625,1.1063,1.10625,1.1063,37000000.0
2009-07-21 00:50:00,1.1063,1.10645,1.10625,1.10635,81000000.0
2009-07-21 00:51:00,1.10635,1.10635,1.10615,1.10615,121600000.0
2009-07-21 00:52:00,1.10625,1.1064,1.10605,1.10615,69400000.0
2009-07-21 00:53:00,1.10615,1.1062,1.10615,1.10615,12600000.0
2009-07-21 00:54:00,1.1064,1.1065,1.10605,1.1062,18000000.0
2009-07-21 00:55:00,1.10615,1.1065,1.1061,1.10615,27000000.0
2009-07-21 00:56:00,1.10625,1.1064,1.10605,1.10605,13800000.0
2009-07-21 00:57:00,1.10615,1.1065,1.10615,1.1065,46000000.0
2009-07-21 00:58:00,1.1065,1.1065,1.1061,1.1061,52400000.0
2009-07-21 00:59:00,1.10615,1.10625,1.10605,1.1061,53400000.0
2009-07-21 01:00:00,1.10605,1.1063,1.10595,1.10605,29000000.0
2009-07-21 01:01:00,1.1061,1.1064,1.106,1.1061,75000000.0
2009-07-21 01:02:00,1.10605,1.10625,1.10605,1.1061,162200000.0
2009-07-21 01:03:00,1.106,1.10605,1.10595,1.10605,58200000.0
2009-07-21 01:04:00,1.1061,1.1061,1.1059,1.10595,19600000.0
2009-07-21 01:05:00,1.10595,1.106,1.10595,1.106,18200000.0
2009-07-21 01:06:00,1.1061,1.1061,1.106,1.10605,38000000.0
2009-07-21 01:07:00,1.1061,1.1062,1.106,1.1061,19000000.0
2009-07-21 01:08:00,1.10625,1.10625,1.10595,1.10615,33200000.0
2009-07-21 01:09:00,1.10605,1.10635,1.1059,1.1063,65700000.0
2009-07-21 01:10:00,1.10595,1.1064,1.10595,1.10625,61200000.0
2009-07-21 01:11:00,1.10645,1.10645,1.106,1.10605,49800000.0
2009-07-21 01:12:00,1.1061,1.1063,1.106,1.106,92000000.0
2009-07-21 01:13:00,1.1061,1.1063,1.10595,1.1061,31600000.0
2009-07-21 01:14:00,1.1061,1.1064,1.10595,1.1064,40200000.0
2009-07-21 01:15:00,1.1062,1.10655,1.1062,1.1064,50200000.0
2009-07-21 01:16:00,1.1063,1.1065,1.1063,1.1064,31800000.0
2009-07-21 01:17:00,1.1063,1.1065,1.1062,1.1062,37400000.0
2009-07-21 01:18:00,1.10635,1.1065,1.1062,1.1064,19800000.0
2009-07-21 01:19:00,1.1064,1.1064,1.10625,1.1064,29200000.0
2009-07-21 01:20:00,1.10615,1.1066,1.10595,1.1064,36800000.0
2009-07-21 01:21:00,1.1064,1.1065,1.106,1.1061,38800000.0
2009-07-21 01:22:00,1.1065,1.1065,1.1061,1.1061,30800000.0
2009-07-21 01:23:00,1.1063,1.1065,1.10615,1.10615,42000000.0
2009-07-21 01:24:00,1.1064,1.1065,1.10585,1.1061,100300000.0
2009-07-21 01:25:00,1.1061,1.1064,1.1061,1.1062,18600000.0
2009-07-21 01:26:00,1.1061,1.1064,1.1061,1.1064,25400000.0
2009-07-21 01:27:00,1.1065,1.1066,1.1064,1.1065,23400000.0
2009-07-21 01:28:00,1.1065,1.1065,1.10615,1.1065,45000000.0
2009-07-21 01:29:00,1.1066,1.1066,1.106,1.10635,157800000.0
2009-07-21 01:30:00,1.1064,1.1065,1.1064,1.1065,76200000.0
2009-07-21 01:31:00,1.1065,1.1065,1.1064,1.1065,31000000.0
2009-07-21 01:32:00,1.1064,1.1066,1.10635,1.1066,17200000.0
2009-07-21 01:33:00,1.1066,1.1066,1.10635,1.1065,204800000.0
2009-07-21 01:34:00,1.1065,1.1065,1.1064,1.1064,67600000.0
2009-07-21 01:35:00,1.1064,1.1065,1.1064,1.1065,69600000.0
2009-07-21 01:36:00,1.1065,1.1066,1.1064,1.1066,31000000.0
2009-07-21 01:37:00,1.1065,1.10665,1.1063,1.1064,110800000.0
2009-07-21 01:38:00,1.1065,1.1066,1.10645,1.1066,58800000.0
2009-07-21 01:39:00,1.1065,1.10665,1.1065,1.10665,18000000.0
2009-07-21 01:40:00,1.10675,1.1068,1.10645,1.10655,29600000.0
2009-07-21 01:41:00,1.1066,1.1066,1.10655,1.1066,26000000.0
2009-07-21 01:42:00,1.1066,1.1066,1.1066,1.1066,41800000.0
2009-07-21 01:43:00,1.10675,1.1069,1.1064,1.10655,33400000.0
2009-07-21 01:44:00,1.10675,1.1069,1.10645,1.1069,22600000.0
2009-07-21 01:45:00,1.1066,1.107,1.10655,1.1068,42200000.0
2009-07-21 01:46:00,1.1068,1.1069,1.1066,1.1069,21600000.0
2009-07-21 01:47:00,1.1069,1.107,1.1069,1.107,9000000.0
2009-07-21 01:48:00,1.1069,1.1069,1.1069,1.1069,5600000.0
2009-07-21 01:49:00,1.1069,1.1069,1.1069,1.1069,38600000.0
2009-07-21 01:50:00,1.1069,1.1069,1.1069,1.1069,34800000.0
2009-07-21 01:51:00,1.1069,1.1069,1.1069,1.1069,24200000.0
2009-07-21 01:52:00,1.1069,1.107,1.1069,1.1069,46000000.0
2009-07-21 01:53:00,1.1069,1.107,1.1069,1.107,5400000.0
2009-07-21 01:54:00,1.107,1.10705,1.1069,1.10705,22200000.0
2009-07-21 01:55:00,1.1069,1.10705,1.1069,1.1069,22800000.0
2009-07-21 01:56:00,1.1069,1.1069,1.1069,1.1069,8600000.0
2009-07-21 01:57:00,1.1069,1.1072,1.1069,1.1072,40000000.0
2009-07-21 01:58:00,1.10715,1.10725,1.10715,1.10725,30400000.0
2009-07-21 01:59:00,1.10725,1.1073,1.10715,1.1072,24800000.0
2009-07-21 02:00:00,1.1071,1.1076,1.1071,1.1076,32800000.0
2009-07-21 02:01:00,1.1076,1.1076,1.10725,1.1076,36600000.0
2009-07-21 02:02:00,1.10755,1.1076,1.1073,1.1074,37400000.0
2009-07-21 02:03:00,1.1074,1.1074,1.10715,1.1074,16200000.0
2009-07-21 02:04:00,1.1074,1.1074,1.10715,1.1074,73400000.0
2009-07-21 02:05:00,1.10735,1.1074,1.107,1.107,52200000.0
2009-07-21 02:06:00,1.1074,1.1074,1.107,1.1072,28400000.0
2009-07-21 02:07:00,1.1072,1.1072,1.10695,1.107,14000000.0
2009-07-21 02:08:00,1.1071,1.1071,1.107,1.107,16400000.0
2009-07-21 02:09:00,1.107,1.107,1.10655,1.1068,64000001.0
2009-07-21 02:10:00,1.1068,1.1068,1.10645,1.10675,40000000.0
2009-07-21 02:11:00,1.1068,1.1068,1.10655,1.10655,26800000.0
2009-07-21 02:12:00,1.10675,1.1068,1.10675,1.1068,6800000.0
2009-07-21 02:13:00,1.10645,1.1068,1.10645,1.1068,58800000.0
2009-07-21 02:14:00,1.1068,1.1069,1.10665,1.1068,33000000.0
2009-07-21 02:15:00,1.1069,1.1069,1.1065,1.10655,30600000.0
2009-07-21 02:16:00,1.10675,1.107,1.1065,1.107,50600000.0
2009-07-21 02:17:00,1.107,1.107,1.1066,1.1069,26000000.0
2009-07-21 02:18:00,1.1069,1.1069,1.1065,1.1068,39200000.0
2009-07-21 02:19:00,1.1069,1.107,1.1069,1.107,39000000.0
2009-07-21 02:20:00,1.1068,1.107,1.1068,1.1068,27200000.0
2009-07-21 02:21:00,1.10695,1.107,1.10675,1.1069,48200000.0
2009-07-21 02:22:00,1.1069,1.1069,1.1068,1.1068,69800000.0
2009-07-21 02:23:00,1.1068,1.10685,1.1068,1.10685,48800000.0
2009-07-21 02:24:00,1.1069,1.1069,1.10685,1.10685,15600000.0
2009-07-21 02:25:00,1.10685,1.10685,1.1068,1.1068,11200000.0
2009-07-21 02:26:00,1.1068,1.10705,1.10675,1.10695,37000000.0
2009-07-21 02:27:00,1.1069,1.1069,1.1068,1.1068,32000000.0
2009-07-21 02:28:00,1.1069,1.1069,1.1068,1.1068,41600000.0
2009-07-21 02:29:00,1.1068,1.1068,1.1068,1.1068,27400000.0
2009-07-21 02:30:00,1.1068,1.10685,1.1068,1.10685,26400000.0
2009-07-21 02:31:00,1.10685,1.10685,1.10685,1.10685,3200000.0
2009-07-21 02:32:00,1.10685,1.10685,1.10685,1.10685,6400000.0
2009-07-21 02:33:00,1.1068,1.1068,1.1068,1.1068,8400000.0
2009-07-21 02:34:00,1.1068,1.1069,1.1068,1.1069,14400000.0
2009-07-21 02:35:00,1.1069,1.10695,1.1069,1.10695,20000000.0
2009-07-21 02:36:00,1.10675,1.1068,1.1067,1.1067,64800000.0
2009-07-21 02:37:00,1.1067,1.1067,1.1066,1.1066,158600000.0
2009-07-21 02:38:00,1.1066,1.1066,1.1066,1.1066,92800000.0
2009-07-21 02:39:00,1.1066,1.10675,1.1065,1.1066,57199999.0
2009-07-21 02:40:00,1.1066,1.1069,1.10655,1.1069,51000000.0
2009-07-21 02:41:00,1.1069,1.1069,1.1065,1.10675,35800000.0
2009-07-21 02:42:00,1.1068,1.1069,1.10675,1.1069,47800000.0
2009-07-21 02:43:00,1.107,1.1071,1.1067,1.1071,81400000.0
2009-07-21 02:44:00,1.107,1.1072,1.10685,1.1072,52600000.0
2009-07-21 02:45:00,1.10695,1.1074,1.10695,1.1072,35600000.0
2009-07-21 02:46:00,1.1075,1.108,1.1075,1.108,176400000.0
2009-07-21 02:47:00,1.108,1.1084,1.10795,1.1081,252000000.0
2009-07-21 02:48:00,1.1081,1.10815,1.1079,1.10795,120400000.0
2009-07-21 02:49:00,1.10795,1.1082,1.1079,1.108,158400001.0
2009-07-21 02:50:00,1.10815,1.1082,1.1079,1.108,49800000.0
2009-07-21 02:51:00,1.108,1.108,1.1075,1.1079,104999999.0
2009-07-21 02:52:00,1.1081,1.1084,1.108,1.10805,100800000.0
2009-07-21 02:53:00,1.108,1.108,1.108,1.108,28600000.0
2009-07-21 02:54:00,1.108,1.1083,1.1076,1.1079,197000000.0
2009-07-21 02:55:00,1.1081,1.1082,1.1074,1.1077,128800000.0
2009-07-21 02:56:00,1.10785,1.10815,1.10755,1.1076,77600000.0
2009-07-21 02:57:00,1.10755,1.1076,1.1075,1.1076,89200000.0
2009-07-21 02:58:00,1.1075,1.10775,1.1074,1.10775,62400000.0
2009-07-21 02:59:00,1.1077,1.1078,1.10755,1.1078,101200000.0
2009-07-21 03:00:00,1.1079,1.108,1.1078,1.108,28600000.0
2009-07-21 03:01:00,1.1079,1.1086,1.1078,1.1081,60200000.0
2009-07-21 03:02:00,1.1084,1.1085,1.10815,1.10825,16400000.0
2009-07-21 03:03:00,1.10825,1.1083,1.1082,1.1082,28800000.0
2009-07-21 03:04:00,1.1082,1.1083,1.1082,1.1083,86000000.0
2009-07-21 03:05:00,1.1083,1.1083,1.1082,1.10825,128000000.0
2009-07-21 03:06:00,1.10825,1.10835,1.10825,1.10835,70400000.0
2009-07-21 03:07:00,1.10835,1.1085,1.1083,1.1083,127200000.0
2009-07-21 03:08:00,1.1083,1.1083,1.10815,1.1083,94200000.0
2009-07-21 03:09:00,1.10835,1.1084,1.10825,1.10825,115000000.0
2009-07-21 03:10:00,1.10825,1.1083,1.10825,1.10825,115400000.0
2009-07-21 03:11:00,1.1083,1.1083,1.10805,1.10805,53400000.0
2009-07-21 03:12:00,1.1082,1.1082,1.10805,1.10805,60200000.0
2009-07-21 03:13:00,1.1081,1.1082,1.10805,1.1081,36400000.0
2009-07-21 03:14:00,1.10805,1.1081,1.108,1.108,169400000.0
2009-07-21 03:15:00,1.1079,1.1081,1.1079,1.1081,79200000.0
2009-07-21 03:16:00,1.1081,1.1081,1.1079,1.1081,96400000.0
2009-07-21 03:17:00,1.1081,1.1081,1.1078,1.1078,107800000.0
2009-07-21 03:18:00,1.10785,1.1079,1.10765,1.1078,176000000.0
2009-07-21 03:19:00,1.1078,1.10815,1.1078,1.108,169400000.0
2009-07-21 03:20:00,1.108,1.10805,1.108,1.10805,153800000.0
2009-07-21 03:21:00,1.10805,1.1084,1.108,1.1083,96800000.0
2009-07-21 03:22:00,1.1083,1.1086,1.1083,1.1085,192800000.0
2009-07-21 03:23:00,1.1085,1.1087,1.1085,1.1087,66000000.0
2009-07-21 03:24:00,1.1087,1.1087,1.10865,1.1087,33200000.0
2009-07-21 03:25:00,1.1087,1.1087,1.1083,1.1083,77599999.0
2009-07-21 03:26:00,1.1083,1.10835,1.10805,1.1083,106600000.0
2009-07-21 03:27:00,1.1083,1.1083,1.1082,1.10825,141400000.0
2009-07-21 03:28:00,1.10825,1.10825,1.10825,1.10825,2000000.0
2009-07-21 03:29:00,1.10825,1.10825,1.1082,1.10825,50800000.0
2009-07-21 03:30:00,1.10825,1.1085,1.1082,1.1085,108800000.0
2009-07-21 03:31:00,1.1085,1.1085,1.1082,1.1083,59200000.0
2009-07-21 03:32:00,1.1083,1.1083,1.1082,1.1082,35600000.0
2009-07-21 03:33:00,1.1082,1.10825,1.108,1.108,286600000.0
2009-07-21 03:34:00,1.10805,1.10805,1.108,1.108,65400000.0
2009-07-21 03:35:00,1.108,1.10815,1.108,1.108,100600000.0
2009-07-21 03:36:00,1.1081,1.1081,1.108,1.108,93600000.0
2009-07-21 03:37:00,1.1081,1.1081,1.108,1.108,120000000.0
2009-07-21 03:38:00,1.1079,1.10805,1.1075,1.1079,181800000.0
2009-07-21 03:39:00,1.1079,1.108,1.1078,1.108,95400000.0
2009-07-21 03:40:00,1.10785,1.108,1.10785,1.10785,28600000.0
2009-07-21 03:41:00,1.1079,1.1079,1.10765,1.1079,53400000.0
2009-07-21 03:42:00,1.1079,1.1079,1.10765,1.1079,59800000.0
2009-07-21 03:43:00,1.1078,1.1079,1.1077,1.1079,68000000.0
2009-07-21 03:44:00,1.1079,1.1081,1.1077,1.1077,113700000.0
2009-07-21 03:45:00,1.1078,1.1078,1.10775,1.10775,76800000.0
2009-07-21 03:46:00,1.10775,1.10775,1.10775,1.10775,51200000.0
2009-07-21 03:47:00,1.10775,1.10795,1.1077,1.10795,134400000.0
2009-07-21 03:48:00,1.10795,1.1085,1.10795,1.1085,124800000.0
2009-07-21 03:49:00,1.10845,1.10855,1.1084,1.1085,92200000.0
2009-07-21 03:50:00,1.1085,1.1085,1.10785,1.108,242400000.0
2009-07-21 03:51:00,1.108,1.1081,1.108,1.108,168800000.0
2009-07-21 03:52:00,1.108,1.1081,1.108,1.1081,65800000.0
2009-07-21 03:53:00,1.1081,1.1081,1.10805,1.1081,23400000.0
2009-07-21 03:54:00,1.1081,1.10815,1.10805,1.1081,103600000.0
2009-07-21 03:55:00,1.1081,1.1086,1.1081,1.1083,169200000.0
2009-07-21 03:56:00,1.1083,1.1085,1.108,1.10815,100800000.0
2009-07-21 03:57:00,1.10795,1.1082,1.10795,1.108,113600000.0
2009-07-21 03:58:00,1.108,1.1081,1.108,1.1081,62200000.0
2009-07-21 03:59:00,1.1079,1.1081,1.1079,1.108,49600000.0
2009-07-21 04:00:00,1.108,1.108,1.108,1.108,82800000.0
2009-07-21 04:01:00,1.108,1.108,1.108,1.108,99800000.0
2009-07-21 04:02:00,1.108,1.108,1.1079,1.1079,88600000.0
2009-07-21 04:03:00,1.1079,1.108,1.1079,1.108,64200000.0
2009-07-21 04:04:00,1.108,1.108,1.108,1.108,20400000.0
2009-07-21 04:05:00,1.108,1.10845,1.108,1.10845,109600000.0
2009-07-21 04:06:00,1.10845,1.1086,1.10845,1.1085,35400000.0
2009-07-21 04:07:00,1.10845,1.10865,1.10845,1.10855,93200000.0
2009-07-21 04:08:00,1.10855,1.10855,1.108,1.1081,122100000.0
2009-07-21 04:09:00,1.108,1.10815,1.10795,1.10795,115800000.0
2009-07-21 04:10:00,1.108,1.108,1.108,1.108,132000000.0
2009-07-21 04:11:00,1.108,1.1085,1.10795,1.10805,110800000.0
2009-07-21 04:12:00,1.10825,1.1083,1.1079,1.1082,170600000.0
2009-07-21 04:13:00,1.1082,1.1082,1.10795,1.10795,64200000.0
2009-07-21 04:14:00,1.108,1.108,1.1077,1.1077,59000000.0
2009-07-21 04:15:00,1.1077,1.108,1.10765,1.108,181000000.0
2009-07-21 04:16:00,1.108,1.108,1.10795,1.10795,30000000.0
2009-07-21 04:17:00,1.10795,1.108,1.10795,1.10795,58400000.0
2009-07-21 04:18:00,1.10795,1.10815,1.10795,1.10815,84200000.0
2009-07-21 04:19:00,1.10815,1.10815,1.1081,1.10815,64600000.0
2009-07-21 04:20:00,1.10815,1.10815,1.1081,1.1081,53800000.0
2009-07-21 04:21:00,1.1081,1.10815,1.1081,1.10815,127399998.0
2009-07-21 04:22:00,1.10815,1.10815,1.1081,1.10815,33600000.0
2009-07-21 04:23:00,1.10815,1.10815,1.10795,1.10795,27200000.0
2009-07-21 04:24:00,1.10795,1.10795,1.10765,1.1078,151800000.0
2009-07-21 04:25:00,1.1078,1.1078,1.1077,1.1078,68000000.0
2009-07-21 04:26:00,1.1078,1.1079,1.1078,1.1079,32400000.0
2009-07-21 04:27:00,1.10795,1.108,1.10795,1.10795,12800000.0
2009-07-21 04:28:00,1.10805,1.1081,1.1079,1.1079,17400000.0
2009-07-21 04:29:00,1.108,1.108,1.10795,1.10795,12800000.0
2009-07-21 04:30:00,1.10805,1.10805,1.10805,1.10805,4800000.0
2009-07-21 04:31:00,1.1081,1.1081,1.10805,1.1081,14000000.0
2009-07-21 04:32:00,1.10805,1.10815,1.108,1.1081,59200000.0
2009-07-21 04:33:00,1.10815,1.10815,1.10815,1.10815,9600000.0
2009-07-21 04:34:00,1.1082,1.1082,1.10795,1.108,144600000.0
2009-07-21 04:35:00,1.108,1.108,1.10795,1.10795,72199999.0
2009-07-21 04:36:00,1.10795,1.10795,1.10795,1.10795,20000000.0
2009-07-21 04:37:00,1.10771,1.10778,1.10771,1.10778,26400000.0
2009-07-21 04:38:00,1.10795,1.10795,1.10795,1.10795,8600000.0
2009-07-21 04:39:00,1.10795,1.108,1.10795,1.108,24600000.0
2009-07-21 04:40:00,1.108,1.108,1.10785,1.10785,77200000.0
2009-07-21 04:41:00,1.1079,1.1079,1.1075,1.1077,88000000.0
2009-07-21 04:42:00,1.1077,1.1077,1.1077,1.1077,19600000.0
2009-07-21 04:43:00,1.1077,1.1078,1.1077,1.1078,38600000.0
2009-07-21 04:44:00,1.1078,1.1078,1.10775,1.10775,48600000.0
2009-07-21 04:45:00,1.10775,1.10785,1.10775,1.1078,72600000.0
2009-07-21 04:46:00,1.10775,1.1078,1.10775,1.1078,51200000.0
2009-07-21 04:47:00,1.10775,1.1078,1.10775,1.1078,35200000.0
2009-07-21 04:48:00,1.1078,1.1078,1.10775,1.10775,107200001.0
2009-07-21 04:49:00,1.10775,1.1079,1.10775,1.1078,51600000.0
2009-07-21 04:50:00,1.1078,1.1078,1.10775,1.1078,121600000.0
2009-07-21 04:51:00,1.1078,1.1078,1.1078,1.1078,23000000.0
2009-07-21 04:52:00,1.1078,1.1078,1.1078,1.1078,33600000.0
2009-07-21 04:53:00,1.1078,1.1078,1.1078,1.1078,28000000.0
2009-07-21 04:54:00,1.1078,1.10785,1.10775,1.1078,119200000.0
2009-07-21 04:55:00,1.1078,1.1079,1.1078,1.1078,46800000.0
2009-07-21 04:56:00,1.1078,1.1078,1.1078,1.1078,113799999.0
2009-07-21 04:57:00,1.1078,1.1078,1.1078,1.1078,136199998.0
2009-07-21 04:58:00,1.1078,1.108,1.10775,1.10775,93000000.0
2009-07-21 04:59:00,1.10775,1.10775,1.10775,1.10775,22400000.0
2009-07-21 05:00:00,1.10775,1.10775,1.10775,1.10775,6400000.0
2009-07-21 05:01:00,1.10775,1.1078,1.10775,1.1078,53600000.0
2009-07-21 05:02:00,1.1078,1.1078,1.1078,1.1078,32200000.0
2009-07-21 05:03:00,1.1078,1.1078,1.1078,1.1078,20800000.0
2009-07-21 05:04:00,1.1078,1.1078,1.1078,1.1078,19400000.0
2009-07-21 05:05:00,1.1078,1.1078,1.1078,1.1078,50600000.0
2009-07-21 05:06:00,1.1078,1.10795,1.1078,1.10795,23400000.0
2009-07-21 05:07:00,1.10805,1.10805,1.1078,1.1078,111800001.0
2009-07-21 05:08:00,1.1078,1.10795,1.1078,1.10795,63599999.0
2009-07-21 05:09:00,1.10795,1.10805,1.10795,1.108,30999999.0
2009-07-21 05:10:00,1.108,1.108,1.10795,1.108,129799999.0
2009-07-21 05:11:00,1.108,1.108,1.108,1.108,24400000.0
2009-07-21 05:12:00,1.108,1.108,1.108,1.108,24000000.0
2009-07-21 05:13:00,1.108,1.108,1.108,1.108,56000000.0
2009-07-21 05:14:00,1.108,1.10825,1.108,1.10825,79000000.0
2009-07-21 05:15:00,1.1083,1.1083,1.1081,1.1082,80400000.0
2009-07-21 05:16:00,1.1083,1.10835,1.1082,1.1082,165000000.0
2009-07-21 05:17:00,1.1082,1.1083,1.10815,1.1082,129800000.0
2009-07-21 05:18:00,1.1082,1.1082,1.1082,1.1082,56200000.0
2009-07-21 05:19:00,1.1082,1.1082,1.1082,1.1082,56000000.0
2009-07-21 05:20:00,1.1082,1.1082,1.1082,1.1082,16000000.0
2009-07-21 05:21:00,1.1082,1.1082,1.1082,1.1082,16000000.0
2009-07-21 05:22:00,1.1082,1.1082,1.1082,1.1082,14400000.0
2009-07-21 05:23:00,1.1082,1.1082,1.1082,1.1082,12800000.0
2009-07-21 05:24:00,1.1082,1.1083,1.1082,1.1083,28000000.0
2009-07-21 05:25:00,1.1083,1.1083,1.1083,1.1083,49200000.0
2009-07-21 05:26:00,1.1083,1.1083,1.1083,1.1083,32000000.0
2009-07-21 05:27:00,1.1083,1.1083,1.1082,1.1082,77600000.0
2009-07-21 05:28:00,1.1082,1.1083,1.1082,1.1083,67600000.0
2009-07-21 05:29:00,1.1083,1.1083,1.1083,1.1083,48800000.0
2009-07-21 05:30:00,1.1083,1.1083,1.10825,1.10825,112800000.0
2009-07-21 05:31:00,1.1082,1.1082,1.10795,1.10795,126800000.0
2009-07-21 05:32:00,1.108,1.108,1.108,1.108,29000000.0
2009-07-21 05:33:00,1.10803,1.1081,1.10763,1.10808,78400000.0
2009-07-21 05:34:00,1.108,1.108,1.108,1.108,8000000.0
2009-07-21 05:35:00,1.108,1.108,1.108,1.108,108200000.0
2009-07-21 05:36:00,1.10795,1.10795,1.10795,1.10795,8600000.0
2009-07-21 05:37:00,1.10795,1.108,1.10795,1.108,27800000.0
2009-07-21 05:38:00,1.108,1.108,1.108,1.108,23800000.0
2009-07-21 05:39:00,1.10793,1.10803,1.10787,1.10795,202100000.0
2009-07-21 05:40:00,1.10795,1.10807,1.10787,1.10793,205800000.0
2009-07-21 05:41:00,1.10798,1.10803,1.10793,1.10795,123800000.0
2009-07-21 05:42:00,1.10798,1.10808,1.10787,1.10803,249800000.0
2009-07-21 05:43:00,1.108,1.108,1.108,1.108,14200000.0
2009-07-21 05:44:00,1.10795,1.10796,1.10769,1.10796,326200000.0
2009-07-21 05:45:00,1.108,1.108,1.108,1.108,14200000.0
2009-07-21 05:46:00,1.10782,1.10784,1.10757,1.10784,37400000.0
2009-07-21 05:47:00,1.108,1.108,1.108,1.108,23800000.0
2009-07-21 05:48:00,1.108,1.10801,1.10789,1.10801,141400000.0
2009-07-21 05:49:00,1.10795,1.10795,1.10775,1.1078,50799999.0
2009-07-21 05:50:00,1.1078,1.108,1.1078,1.10795,24200000.0
2009-07-21 05:51:00,1.1078,1.1078,1.1078,1.1078,26799999.0
2009-07-21 05:52:00,1.1078,1.1078,1.10775,1.1078,14800000.0
2009-07-21 05:53:00,1.1078,1.1078,1.1078,1.1078,56200000.0
2009-07-21 05:54:00,1.1078,1.1078,1.1077,1.1077,42600000.0
2009-07-21 05:55:00,1.1077,1.1077,1.1077,1.1077,11400000.0
2009-07-21 05:56:00,1.10757,1.10757,1.10701,1.10701,98800000.0
2009-07-21 05:57:00,1.1076,1.10767,1.10752,1.10762,318200000.0
2009-07-21 05:58:00,1.1077,1.1077,1.1077,1.1077,8800000.0
2009-07-21 05:59:00,1.1077,1.1077,1.1077,1.1077,17400000.0
2009-07-21 06:00:00,1.1077,1.1077,1.1077,1.1077,11800000.0
2009-07-21 06:01:00,1.10765,1.1077,1.10765,1.1077,25200000.0
2009-07-21 06:02:00,1.1077,1.1077,1.10765,1.10765,72400000.0
2009-07-21 06:03:00,1.10765,1.1077,1.10765,1.1077,69200000.0
2009-07-21 06:04:00,1.10765,1.1077,1.10765,1.1077,72000000.0
2009-07-21 06:05:00,1.1077,1.1077,1.1077,1.1077,43400000.0
2009-07-21 06:06:00,1.1077,1.1077,1.10765,1.1077,93600000.0
2009-07-21 06:07:00,1.10765,1.1077,1.10765,1.10765,63800000.0
2009-07-21 06:08:00,1.1074,1.10741,1.10725,1.10731,560400000.0
2009-07-21 06:09:00,1.10765,1.1077,1.10745,1.1075,37200000.0
2009-07-21 06:10:00,1.1075,1.1075,1.1075,1.1075,54200000.0
2009-07-21 06:11:00,1.1075,1.1075,1.1075,1.1075,37200000.0
2009-07-21 06:12:00,1.1075,1.1075,1.1075,1.1075,43200000.0
2009-07-21 06:13:00,1.1075,1.1075,1.1075,1.1075,45600000.0
2009-07-21 06:14:00,1.1075,1.1075,1.10745,1.10745,65600000.0
2009-07-21 06:15:00,1.1075,1.1075,1.1075,1.1075,5000000.0
2009-07-21 06:16:00,1.1075,1.1075,1.10745,1.1075,43200000.0
2009-07-21 06:17:00,1.1075,1.1075,1.10745,1.1075,45200000.0
2009-07-21 06:18:00,1.10744,1.10746,1.10733,1.10737,170700000.0
2009-07-21 06:19:00,1.1075,1.1076,1.1075,1.10755,64200000.0
2009-07-21 06:20:00,1.10748,1.10749,1.10733,1.10747,168800000.0
2009-07-21 06:21:00,1.10749,1.10756,1.10741,1.10756,83000000.0
2009-07-21 06:22:00,1.10757,1.10757,1.10747,1.1075,102800002.0
2009-07-21 06:23:00,1.10736,1.10736,1.10674,1.1073,199000001.0
2009-07-21 06:24:00,1.10745,1.1075,1.10745,1.1075,25800000.0
2009-07-21 06:25:00,1.1075,1.1075,1.1075,1.1075,16200000.0
2009-07-21 06:26:00,1.10752,1.10757,1.10745,1.10745,453199999.0
2009-07-21 06:27:00,1.1075,1.1079,1.1074,1.1074,94599999.0
2009-07-21 06:28:00,1.1075,1.10755,1.1075,1.10755,54400000.0
2009-07-21 06:29:00,1.1075,1.1078,1.1074,1.1075,168000001.0
2009-07-21 06:30:00,1.1075,1.1075,1.1075,1.1075,94600000.0
2009-07-21 06:31:00,1.1075,1.1075,1.1074,1.10745,61000000.0
2009-07-21 06:32:00,1.10745,1.10745,1.10745,1.10745,25600000.0
2009-07-21 06:33:00,1.1074,1.1074,1.1074,1.1074,107800000.0
2009-07-21 06:34:00,1.1074,1.1074,1.1074,1.1074,64400000.0
2009-07-21 06:35:00,1.1074,1.1074,1.1074,1.1074,25600000.0
2009-07-21 06:36:00,1.1074,1.1074,1.1074,1.1074,40400000.0
2009-07-21 06:37:00,1.1074,1.1074,1.1074,1.1074,39200000.0
2009-07-21 06:38:00,1.1074,1.1074,1.1074,1.1074,58800000.0
2009-07-21 06:39:00,1.1074,1.1074,1.1074,1.1074,33600000.0
2009-07-21 06:40:00,1.1074,1.10765,1.1074,1.1075,39000000.0
2009-07-21 06:41:00,1.1075,1.1075,1.1075,1.1075,29000000.0
2009-07-21 06:42:00,1.1075,1.1075,1.1075,1.1075,84600000.0
2009-07-21 06:43:00,1.1075,1.10765,1.1075,1.10765,61000000.0
2009-07-21 06:44:00,1.10765,1.10765,1.1076,1.1076,28400000.0
2009-07-21 06:45:00,1.1076,1.1076,1.1076,1.1076,10400000.0
2009-07-21 06:46:00,1.1075,1.1075,1.1075,1.1075,23400000.0
2009-07-21 06:47:00,1.1075,1.1075,1.1075,1.1075,77200000.0
2009-07-21 06:48:00,1.1075,1.1076,1.1075,1.1076,41200000.0
2009-07-21 06:49:00,1.1075,1.1076,1.1075,1.1075,55000000.0
2009-07-21 06:50:00,1.1075,1.1075,1.1075,1.1075,22400000.0
2009-07-21 06:51:00,1.1076,1.1076,1.1076,1.1076,293000001.0
2009-07-21 06:52:00,1.1076,1.1078,1.1076,1.1076,81600000.0
2009-07-21 06:53:00,1.1077,1.10795,1.1077,1.10795,137800000.0
2009-07-21 06:54:00,1.108,1.108,1.108,1.108,12800000.0
2009-07-21 06:55:00,1.108,1.108,1.108,1.108,19200000.0
2009-07-21 06:56:00,1.108,1.108,1.1078,1.1078,68400000.0
2009-07-21 06:57:00,1.1078,1.10795,1.1078,1.10795,38400000.0
2009-07-21 06:58:00,1.108,1.108,1.108,1.108,3200000.0
2009-07-21 06:59:00,1.108,1.10845,1.108,1.10845,61800000.0
2009-07-21 07:00:00,1.10845,1.10865,1.10845,1.1085,69600000.0
2009-07-21 07:01:00,1.10855,1.10855,1.1085,1.1085,11800000.0
2009-07-21 07:02:00,1.1085,1.1085,1.10845,1.10845,42000000.0
2009-07-21 07:03:00,1.1085,1.1085,1.1085,1.1085,61600000.0
2009-07-21 07:04:00,1.1085,1.1085,1.10845,1.1085,33600000.0
2009-07-21 07:05:00,1.1085,1.1085,1.10845,1.1085,33600000.0
2009-07-21 07:06:00,1.1085,1.1085,1.1084,1.1084,98200000.0
2009-07-21 07:07:00,1.1084,1.1085,1.1084,1.10845,86000000.0
2009-07-21 07:08:00,1.10845,1.10845,1.10845,1.10845,8000000.0
2009-07-21 07:09:00,1.10845,1.10845,1.10845,1.10845,1000000.0
2009-07-21 07:10:00,1.10845,1.1085,1.1084,1.1084,116600000.0
2009-07-21 07:11:00,1.1084,1.1085,1.1084,1.1085,124400000.0
2009-07-21 07:12:00,1.10865,1.10865,1.1083,1.10835,43600000.0
2009-07-21 07:13:00,1.10835,1.1084,1.10835,1.10835,34800000.0
2009-07-21 07:14:00,1.1084,1.10875,1.1084,1.1085,51800000.0
2009-07-21 07:15:00,1.1085,1.1085,1.10835,1.1084,92800000.0
2009-07-21 07:16:00,1.1084,1.1085,1.10835,1.10835,31800000.0
2009-07-21 07:17:00,1.10845,1.10845,1.1083,1.10845,5800000.0
2009-07-21 07:18:00,1.1086,1.1086,1.10835,1.1086,28000000.0
2009-07-21 07:19:00,1.1086,1.1086,1.1083,1.1083,17600000.0
2009-07-21 07:20:00,1.1084,1.1084,1.1082,1.1083,90200000.0
2009-07-21 07:21:00,1.1083,1.1084,1.1082,1.1082,126400000.0
2009-07-21 07:22:00,1.1082,1.1083,1.1082,1.1083,87200000.0
2009-07-21 07:23:00,1.1083,1.1083,1.10825,1.10825,15000000.0
2009-07-21 07:24:00,1.10825,1.1083,1.10825,1.10825,17600000.0
2009-07-21 07:25:00,1.10835,1.10865,1.10835,1.1086,19400000.0
2009-07-21 07:26:00,1.1086,1.1086,1.1086,1.1086,7000000.0
2009-07-21 07:27:00,1.1086,1.1086,1.1086,1.1086,11000000.0
2009-07-21 07:28:00,1.1086,1.10865,1.1086,1.10865,8000000.0
2009-07-21 07:29:00,1.10865,1.10865,1.10835,1.10835,33600000.0
2009-07-21 07:30:00,1.1084,1.1084,1.10835,1.10835,18800000.0
2009-07-21 07:31:00,1.1084,1.1084,1.10825,1.1083,42000000.0
2009-07-21 07:32:00,1.1083,1.1083,1.10795,1.1081,31800000.0
2009-07-21 07:33:00,1.1081,1.1083,1.108,1.1083,30600000.0
2009-07-21 07:34:00,1.1083,1.1083,1.1083,1.1083,3000000.0
2009-07-21 07:35:00,1.1083,1.1083,1.1075,1.1075,98600000.0
2009-07-21 07:36:00,1.1075,1.10815,1.1074,1.1077,156400001.0
2009-07-21 07:37:00,1.1077,1.1077,1.10725,1.1076,160200000.0
2009-07-21 07:38:00,1.10755,1.10765,1.10745,1.10745,230300000.0
2009-07-21 07:39:00,1.1075,1.1075,1.10725,1.1074,164200000.0
2009-07-21 07:40:00,1.1074,1.1076,1.1074,1.1074,244599999.0
2009-07-21 07:41:00,1.1074,1.1075,1.10715,1.1072,132200000.0
2009-07-21 07:42:00,1.1073,1.1075,1.10725,1.1074,109600000.0
2009-07-21 07:43:00,1.1074,1.1074,1.1072,1.1072,147200000.0
2009-07-21 07:44:00,1.1073,1.1075,1.10715,1.1072,200200000.0
2009-07-21 07:45:00,1.10725,1.10725,1.10705,1.1071,58800000.0
2009-07-21 07:46:00,1.1071,1.1071,1.1071,1.1071,7200000.0
2009-07-21 07:47:00,1.1072,1.1072,1.10695,1.10695,18200000.0
2009-07-21 07:48:00,1.107,1.10705,1.1068,1.1069,119599999.0
2009-07-21 07:49:00,1.1069,1.1069,1.1069,1.1069,16000000.0
2009-07-21 07:50:00,1.10685,1.10685,1.10655,1.1066,37600000.0
2009-07-21 07:51:00,1.1066,1.1066,1.10625,1.1065,146600001.0
2009-07-21 07:52:00,1.1065,1.10665,1.1065,1.10655,169200000.0
2009-07-21 07:53:00,1.10655,1.10665,1.10655,1.10665,36200000.0
2009-07-21 07:54:00,1.10665,1.10665,1.10665,1.10665,8000000.0
2009-07-21 07:55:00,1.10665,1.10665,1.10655,1.10665,69600000.0
2009-07-21 07:56:00,1.10665,1.10665,1.10655,1.10665,144200000.0
2009-07-21 07:57:00,1.10665,1.1067,1.10665,1.1067,54400000.0
2009-07-21 07:58:00,1.10675,1.10695,1.10675,1.10685,58600000.0
2009-07-21 07:59:00,1.10685,1.1069,1.1066,1.1068,58600000.0
2009-07-21 08:00:00,1.10685,1.10685,1.10665,1.10675,48400000.0
2009-07-21 08:01:00,1.10665,1.1069,1.10665,1.10675,139600000.0
2009-07-21 08:02:00,1.1068,1.1072,1.10675,1.1072,52600000.0
2009-07-21 08:03:00,1.1071,1.10725,1.1071,1.10715,82600000.0
2009-07-21 08:04:00,1.10715,1.10715,1.1071,1.10715,35800000.0
2009-07-21 08:05:00,1.1071,1.10715,1.10705,1.10715,67999999.0
2009-07-21 08:06:00,1.1071,1.10715,1.1071,1.10715,75400000.0
2009-07-21 08:07:00,1.10715,1.1074,1.10715,1.1074,42600000.0
2009-07-21 08:08:00,1.1073,1.10745,1.10725,1.10735,89199999.0
2009-07-21 08:09:00,1.10745,1.1075,1.1074,1.10745,107400000.0
2009-07-21 08:10:00,1.1076,1.1076,1.10745,1.1076,137800000.0
2009-07-21 08:11:00,1.10755,1.10755,1.10755,1.10755,16400000.0
2009-07-21 08:12:00,1.1076,1.1078,1.1076,1.1078,24800000.0
2009-07-21 08:13:00,1.1078,1.1078,1.1074,1.1074,172999998.0
2009-07-21 08:14:00,1.1074,1.1074,1.1072,1.10735,128400000.0
2009-07-21 08:15:00,1.10735,1.1075,1.10735,1.1074,146000000.0
2009-07-21 08:16:00,1.10735,1.1075,1.1071,1.1075,182600000.0
2009-07-21 08:17:00,1.1075,1.10765,1.10745,1.10765,104200000.0
2009-07-21 08:18:00,1.1075,1.1077,1.10745,1.10765,126100000.0
2009-07-21 08:19:00,1.1076,1.1083,1.1076,1.10805,156200000.0
2009-07-21 08:20:00,1.1081,1.1081,1.10765,1.1078,355599999.0
2009-07-21 08:21:00,1.1078,1.1079,1.1077,1.1078,101800001.0
2009-07-21 08:22:00,1.1078,1.1081,1.1078,1.108,137400000.0
2009-07-21 08:23:00,1.10805,1.1084,1.10805,1.1083,37600000.0
2009-07-21 08:24:00,1.1083,1.10835,1.108,1.1081,97599999.0
2009-07-21 08:25:00,1.1081,1.1081,1.1079,1.1079,229800000.0
2009-07-21 08:26:00,1.1079,1.10815,1.1079,1.10805,291000000.0
2009-07-21 08:27:00,1.1081,1.1084,1.1081,1.1084,95800000.0
2009-07-21 08:28:00,1.1084,1.1084,1.1081,1.1083,62800000.0
2009-07-21 08:29:00,1.1082,1.1086,1.1082,1.1086,64200000.0
2009-07-21 08:30:00,1.1087,1.1088,1.10845,1.1085,71400000.0
2009-07-21 08:31:00,1.1086,1.1086,1.10855,1.1086,75600000.0
2009-07-21 08:32:00,1.1087,1.1087,1.10845,1.10845,32400000.0
2009-07-21 08:33:00,1.1084,1.1085,1.10805,1.10825,134000000.0
2009-07-21 08:34:00,1.1083,1.1084,1.1082,1.10835,75400000.0
2009-07-21 08:35:00,1.10835,1.10875,1.10825,1.10855,193600001.0
2009-07-21 08:36:00,1.10855,1.1086,1.10845,1.10855,45600000.0
2009-07-21 08:37:00,1.10865,1.10865,1.10835,1.10835,42800000.0
2009-07-21 08:38:00,1.1087,1.10875,1.10855,1.1087,38400000.0
2009-07-21 08:39:00,1.10865,1.10865,1.1085,1.1085,28200000.0
2009-07-21 08:40:00,1.1085,1.1086,1.10835,1.1085,36500000.0
2009-07-21 08:41:00,1.1085,1.1085,1.10815,1.1082,132200000.0
2009-07-21 08:42:00,1.1082,1.1086,1.1082,1.1086,99400000.0
2009-07-21 08:43:00,1.10855,1.10855,1.1085,1.1085,89400000.0
2009-07-21 08:44:00,1.1085,1.1085,1.10815,1.10825,239800001.0
2009-07-21 08:45:00,1.1082,1.1083,1.1082,1.1083,64200000.0
2009-07-21 08:46:00,1.1083,1.1087,1.1083,1.1087,86400000.0
2009-07-21 08:47:00,1.1087,1.10925,1.1087,1.10915,126400000.0
2009-07-21 08:48:00,1.10915,1.1093,1.1091,1.10915,67000000.0
2009-07-21 08:49:00,1.10915,1.1094,1.10915,1.1093,56000000.0
2009-07-21 08:50:00,1.10925,1.10925,1.10915,1.10915,78000000.0
2009-07-21 08:51:00,1.10915,1.10915,1.109,1.10905,90000000.0
2009-07-21 08:52:00,1.10905,1.1092,1.10895,1.1091,211600000.0
2009-07-21 08:53:00,1.1091,1.1091,1.10855,1.10865,117200002.0
2009-07-21 08:54:00,1.10865,1.1088,1.1084,1.10875,183800000.0
2009-07-21 08:55:00,1.10865,1.10885,1.1086,1.10875,121200000.0
2009-07-21 08:56:00,1.10875,1.10915,1.1087,1.10915,221800000.0
2009-07-21 08:57:00,1.10915,1.1093,1.10895,1.1091,265400000.0
2009-07-21 08:58:00,1.1092,1.1094,1.1091,1.1094,52200000.0
2009-07-21 08:59:00,1.1092,1.1093,1.1088,1.10895,58400000.0
2009-07-21 09:00:00,1.1089,1.10905,1.1089,1.109,121000000.0
2009-07-21 09:01:00,1.109,1.10925,1.109,1.10925,237600000.0
2009-07-21 09:02:00,1.10925,1.1098,1.10925,1.10975,92800000.0
2009-07-21 09:03:00,1.10975,1.10975,1.10935,1.10945,125000000.0
2009-07-21 09:04:00,1.1095,1.1095,1.1093,1.1094,161600000.0
2009-07-21 09:05:00,1.1094,1.10945,1.10935,1.10935,62400000.0
2009-07-21 09:06:00,1.10935,1.10975,1.10935,1.1096,233200000.0
2009-07-21 09:07:00,1.10965,1.10965,1.10955,1.10955,48000000.0
2009-07-21 09:08:00,1.10955,1.10955,1.10955,1.10955,9600000.0
2009-07-21 09:09:00,1.1095,1.1095,1.1095,1.1095,35200000.0
2009-07-21 09:10:00,1.10955,1.10955,1.10915,1.10915,201200000.0
2009-07-21 09:11:00,1.10915,1.10925,1.10905,1.1091,125600000.0
2009-07-21 09:12:00,1.1091,1.1091,1.109,1.109,125200000.0
2009-07-21 09:13:00,1.10905,1.1092,1.109,1.109,159400001.0
2009-07-21 09:14:00,1.109,1.1092,1.10875,1.10895,204600000.0
2009-07-21 09:15:00,1.1089,1.1089,1.10875,1.10875,60400000.0
2009-07-21 09:16:00,1.10875,1.10875,1.1087,1.10875,97000000.0
2009-07-21 09:17:00,1.10875,1.10875,1.1081,1.1081,229199998.0
2009-07-21 09:18:00,1.10825,1.1085,1.10825,1.10825,156000000.0
2009-07-21 09:19:00,1.10825,1.10855,1.1081,1.10835,201800000.0
2009-07-21 09:20:00,1.1083,1.1083,1.10825,1.1083,123600000.0
2009-07-21 09:21:00,1.1083,1.1083,1.10825,1.10825,62200000.0
2009-07-21 09:22:00,1.10825,1.10835,1.10825,1.1083,69200000.0
2009-07-21 09:23:00,1.1083,1.10855,1.1082,1.10835,172200000.0
2009-07-21 09:24:00,1.10835,1.1085,1.1083,1.1085,260800001.0
2009-07-21 09:25:00,1.1085,1.1087,1.108,1.1085,292000000.0
2009-07-21 09:26:00,1.1085,1.1085,1.1082,1.1083,150800000.0
2009-07-21 09:27:00,1.1083,1.10865,1.1083,1.10855,162600000.0
2009-07-21 09:28:00,1.1085,1.1087,1.1085,1.10865,143000000.0
2009-07-21 09:29:00,1.10865,1.10875,1.10845,1.10875,221800000.0
2009-07-21 09:30:00,1.10875,1.10875,1.10825,1.1083,162600000.0
2009-07-21 09:31:00,1.1084,1.10845,1.1084,1.1084,142400000.0
2009-07-21 09:32:00,1.1084,1.1084,1.10815,1.10835,297000000.0
2009-07-21 09:33:00,1.10835,1.10835,1.1082,1.1083,133200000.0
2009-07-21 09:34:00,1.1083,1.1083,1.1081,1.1081,111600000.0
2009-07-21 09:35:00,1.1081,1.10825,1.10805,1.10815,106400000.0
2009-07-21 09:36:00,1.1082,1.1082,1.1081,1.1081,145400000.0
2009-07-21 09:37:00,1.1081,1.1083,1.10805,1.1083,71000000.0
2009-07-21 09:38:00,1.1083,1.1083,1.10825,1.1083,85000000.0
2009-07-21 09:39:00,1.1083,1.1083,1.10825,1.10825,12200000.0
2009-07-21 09:40:00,1.10825,1.10855,1.1082,1.1085,72800000.0
2009-07-21 09:41:00,1.10845,1.1085,1.10845,1.10845,72800000.0
2009-07-21 09:42:00,1.10845,1.10845,1.10825,1.10825,81200000.0
2009-07-21 09:43:00,1.10825,1.1084,1.108,1.1083,226600000.0
2009-07-21 09:44:00,1.1083,1.1084,1.10825,1.10835,72200000.0
2009-07-21 09:45:00,1.10835,1.1085,1.10825,1.10825,203000000.0
2009-07-21 09:46:00,1.10825,1.10825,1.1077,1.1078,295800000.0
2009-07-21 09:47:00,1.1078,1.10805,1.1078,1.10805,123000000.0
2009-07-21 09:48:00,1.10805,1.10805,1.10785,1.108,77000000.0
2009-07-21 09:49:00,1.108,1.10805,1.1079,1.1079,134400000.0
2009-07-21 09:50:00,1.1079,1.108,1.1078,1.1079,201400000.0
2009-07-21 09:51:00,1.108,1.10875,1.108,1.10845,170200000.0
2009-07-21 09:52:00,1.10845,1.1085,1.1079,1.10815,240399999.0
2009-07-21 09:53:00,1.1081,1.10815,1.10795,1.10795,65600000.0
2009-07-21 09:54:00,1.108,1.1084,1.108,1.10835,58600000.0
2009-07-21 09:55:00,1.10835,1.10835,1.10805,1.1081,148000000.0
2009-07-21 09:56:00,1.1081,1.10815,1.1079,1.1079,127600000.0
2009-07-21 09:57:00,1.1079,1.108,1.10785,1.108,50400001.0
2009-07-21 09:58:00,1.108,1.10805,1.1076,1.10795,154400000.0
2009-07-21 09:59:00,1.10795,1.1085,1.10775,1.1083,270800001.0
2009-07-21 10:00:00,1.1081,1.10825,1.1072,1.1073,249200000.0
2009-07-21 10:01:00,1.1073,1.10765,1.1073,1.1074,160000000.0
2009-07-21 10:02:00,1.10735,1.1075,1.10715,1.1074,201600000.0
2009-07-21 10:03:00,1.1074,1.10775,1.1074,1.1076,91200000.0
2009-07-21 10:04:00,1.1075,1.1076,1.1073,1.1074,194400001.0
2009-07-21 10:05:00,1.1074,1.1074,1.1069,1.10695,162400000.0
2009-07-21 10:06:00,1.10695,1.1072,1.10695,1.1072,90800000.0
2009-07-21 10:07:00,1.1071,1.10715,1.107,1.10705,98400000.0
2009-07-21 10:08:00,1.10705,1.10715,1.10685,1.10715,162200000.0
2009-07-21 10:09:00,1.10715,1.1072,1.10675,1.10675,112000000.0
2009-07-21 10:10:00,1.10675,1.10705,1.1066,1.10705,192200001.0
2009-07-21 10:11:00,1.1071,1.1071,1.1069,1.1069,146200000.0
2009-07-21 10:12:00,1.10685,1.1069,1.10685,1.1069,47300000.0
2009-07-21 10:13:00,1.10685,1.1069,1.1065,1.1065,35200000.0
2009-07-21 10:14:00,1.1066,1.1072,1.1066,1.1072,197800000.0
2009-07-21 10:15:00,1.107,1.107,1.1067,1.1069,172000000.0
2009-07-21 10:16:00,1.107,1.1074,1.107,1.1072,210200000.0
2009-07-21 10:17:00,1.1072,1.1072,1.10715,1.1072,258000000.0
2009-07-21 10:18:00,1.1072,1.1073,1.1072,1.10725,129800000.0
2009-07-21 10:19:00,1.10725,1.10725,1.10715,1.1072,256000000.0
2009-07-21 10:20:00,1.1072,1.10725,1.1072,1.10725,170400000.0
2009-07-21 10:21:00,1.1072,1.1072,1.1072,1.1072,10800000.0
2009-07-21 10:22:00,1.1072,1.1072,1.10715,1.1072,104199999.0
2009-07-21 10:23:00,1.1073,1.1073,1.10725,1.10725,9400000.0
2009-07-21 10:24:00,1.1073,1.1073,1.10715,1.10715,40200001.0
2009-07-21 10:25:00,1.1071,1.1071,1.1068,1.10695,120600000.0
2009-07-21 10:26:00,1.107,1.10715,1.107,1.107,49000000.0
2009-07-21 10:27:00,1.107,1.107,1.1068,1.1069,190000000.0
2009-07-21 10:28:00,1.1069,1.1069,1.1065,1.10665,80600000.0
2009-07-21 10:29:00,1.10665,1.10665,1.1065,1.10665,162400000.0
2009-07-21 10:30:00,1.10665,1.1067,1.1065,1.1067,79000000.0
2009-07-21 10:31:00,1.1067,1.10685,1.10655,1.1068,98600000.0
2009-07-21 10:32:00,1.10685,1.107,1.1067,1.1067,100400000.0
2009-07-21 10:33:00,1.10665,1.10675,1.1066,1.10665,134400000.0
2009-07-21 10:34:00,1.10675,1.10675,1.1065,1.10655,131200000.0
2009-07-21 10:35:00,1.10655,1.10655,1.10635,1.10635,1072280000.0
2009-07-21 10:36:00,1.10635,1.1064,1.10635,1.10635,446500000.0
2009-07-21 10:37:00,1.10635,1.1065,1.10605,1.1065,184290000.0
2009-07-21 10:38:00,1.1065,1.1066,1.10635,1.1066,172600000.0
2009-07-21 10:39:00,1.1066,1.10665,1.1064,1.1065,135200000.0
2009-07-21 10:40:00,1.1065,1.1068,1.10645,1.10665,78600000.0
2009-07-21 10:41:00,1.10665,1.1068,1.10665,1.1068,84800000.0
2009-07-21 10:42:00,1.10675,1.10705,1.10675,1.10695,102400000.0
2009-07-21 10:43:00,1.10695,1.10705,1.10695,1.107,74200000.0
2009-07-21 10:44:00,1.107,1.107,1.10685,1.10695,73800000.0
2009-07-21 10:45:00,1.10695,1.107,1.10685,1.1069,37200000.0
2009-07-21 10:46:00,1.1069,1.107,1.1068,1.1069,33600000.0
2009-07-21 10:47:00,1.1069,1.10695,1.10685,1.10685,56000000.0
2009-07-21 10:48:00,1.1066,1.10675,1.1066,1.1067,86200000.0
2009-07-21 10:49:00,1.1067,1.10695,1.10625,1.1068,344199998.0
2009-07-21 10:50:00,1.1068,1.10685,1.1066,1.1067,147600000.0
2009-07-21 10:51:00,1.10665,1.10665,1.10615,1.10655,249399998.0
2009-07-21 10:52:00,1.1065,1.1066,1.10625,1.10625,166400000.0
2009-07-21 10:53:00,1.1065,1.10655,1.10645,1.10645,92800000.0
2009-07-21 10:54:00,1.10645,1.10675,1.1064,1.10655,88000000.0
2009-07-21 10:55:00,1.1065,1.1065,1.1063,1.1064,88000000.0
2009-07-21 10:56:00,1.1062,1.10635,1.10587,1.10587,424800000.0
2009-07-21 10:57:00,1.1063,1.1064,1.1061,1.10615,75000000.0
2009-07-21 10:58:00,1.1061,1.10625,1.1061,1.10615,146000000.0
2009-07-21 10:59:00,1.1061,1.10675,1.1061,1.10675,124800000.0
2009-07-21 11:00:00,1.10705,1.10705,1.1068,1.1068,70400000.0
2009-07-21 11:01:00,1.1068,1.1068,1.10675,1.1068,14600000.0
2009-07-21 11:02:00,1.10675,1.10695,1.10675,1.1068,91000000.0
2009-07-21 11:03:00,1.1068,1.10685,1.1068,1.10685,50000000.0
2009-07-21 11:04:00,1.10685,1.10705,1.1068,1.10685,117400000.0
2009-07-21 11:05:00,1.1069,1.10695,1.10685,1.10685,52000000.0
2009-07-21 11:06:00,1.10685,1.1071,1.1068,1.1071,36000000.0
2009-07-21 11:07:00,1.10705,1.10705,1.10685,1.10695,202200000.0
2009-07-21 11:08:00,1.10695,1.107,1.1069,1.107,174200001.0
2009-07-21 11:09:00,1.107,1.107,1.10695,1.10695,80999998.0
2009-07-21 11:10:00,1.10695,1.10695,1.10675,1.10675,290600000.0
2009-07-21 11:11:00,1.10675,1.10695,1.1067,1.10685,149200000.0
2009-07-21 11:12:00,1.10695,1.10705,1.1069,1.1069,38400000.0
2009-07-21 11:13:00,1.10695,1.10715,1.10685,1.1071,124600000.0
2009-07-21 11:14:00,1.1071,1.1073,1.107,1.1071,302200000.0
2009-07-21 11:15:00,1.1071,1.10715,1.10705,1.10705,224199999.0
2009-07-21 11:16:00,1.10715,1.1072,1.10705,1.10705,165200000.0
2009-07-21 11:17:00,1.1071,1.1071,1.1071,1.1071,16800000.0
2009-07-21 11:18:00,1.1071,1.1071,1.1068,1.1069,98200000.0
2009-07-21 11:19:00,1.1069,1.107,1.1068,1.107,107200000.0
2009-07-21 11:20:00,1.1069,1.1069,1.10665,1.10675,104800000.0
2009-07-21 11:21:00,1.10675,1.10675,1.10675,1.10675,162000000.0
2009-07-21 11:22:00,1.10675,1.10695,1.10675,1.10695,116600000.0
2009-07-21 11:23:00,1.10695,1.1071,1.1068,1.107,348000001.0
2009-07-21 11:24:00,1.10695,1.10695,1.10665,1.1067,226600000.0
2009-07-21 11:25:00,1.1067,1.1067,1.10655,1.1067,122600000.0
2009-07-21 11:26:00,1.1067,1.1067,1.1066,1.1066,85600000.0
2009-07-21 11:27:00,1.1066,1.1067,1.1065,1.1065,164000000.0
2009-07-21 11:28:00,1.1065,1.1065,1.10645,1.1065,126400000.0
2009-07-21 11:29:00,1.1065,1.10655,1.10645,1.10655,94400000.0
2009-07-21 11:30:00,1.10655,1.10655,1.1065,1.1065,17800000.0
2009-07-21 11:31:00,1.1065,1.10655,1.10645,1.10645,45999999.0
2009-07-21 11:32:00,1.10645,1.1065,1.10625,1.10645,143200000.0
2009-07-21 11:33:00,1.1065,1.10685,1.1065,1.1068,112800000.0
2009-07-21 11:34:00,1.1069,1.107,1.10675,1.1068,38800000.0
2009-07-21 11:35:00,1.1068,1.1068,1.1067,1.1067,152200000.0
2009-07-21 11:36:00,1.1067,1.1067,1.1067,1.1067,66000000.0
2009-07-21 11:37:00,1.1067,1.1067,1.1067,1.1067,168600000.0
2009-07-21 11:38:00,1.1067,1.1067,1.1066,1.1066,75600000.0
2009-07-21 11:39:00,1.1066,1.1067,1.1064,1.1064,119200000.0
2009-07-21 11:40:00,1.1065,1.1065,1.1065,1.1065,3200000.0
2009-07-21 11:41:00,1.10645,1.1066,1.10645,1.10655,57600000.0
2009-07-21 11:42:00,1.10655,1.1066,1.10655,1.1066,13600000.0
2009-07-21 11:43:00,1.1066,1.10665,1.10655,1.1066,185200000.0
2009-07-21 11:44:00,1.10665,1.1068,1.10665,1.1068,28800000.0
2009-07-21 11:45:00,1.1068,1.1068,1.10675,1.10675,12800000.0
2009-07-21 11:46:00,1.1067,1.1068,1.1067,1.1068,25800000.0
2009-07-21 11:47:00,1.1068,1.1068,1.10665,1.1067,89400002.0
2009-07-21 11:48:00,1.1067,1.1067,1.1067,1.1067,27200000.0
2009-07-21 11:49:00,1.1067,1.10675,1.10665,1.10665,223000002.0
2009-07-21 11:50:00,1.10655,1.10655,1.1064,1.1065,117000000.0
2009-07-21 11:51:00,1.1065,1.1065,1.1063,1.1063,122000000.0
2009-07-21 11:52:00,1.1063,1.1063,1.10625,1.1063,42800000.0
2009-07-21 11:53:00,1.10625,1.10645,1.10605,1.10625,129000000.0
2009-07-21 11:54:00,1.1063,1.1063,1.10625,1.10625,56199999.0
2009-07-21 11:55:00,1.10625,1.10635,1.10595,1.10595,115680000.0
2009-07-21 11:56:00,1.10595,1.10595,1.1056,1.1057,163030000.0
2009-07-21 11:57:00,1.1057,1.1057,1.1055,1.10565,132999999.0
2009-07-21 11:58:00,1.10565,1.10565,1.10565,1.10565,12800000.0
2009-07-21 11:59:00,1.10565,1.10565,1.10555,1.1056,112800000.0
2009-07-21 12:00:00,1.1056,1.10575,1.1053,1.1054,266800000.0
2009-07-21 12:01:00,1.1054,1.1054,1.1053,1.1053,85200000.0
2009-07-21 12:02:00,1.1054,1.1054,1.1054,1.1054,4000000.0
2009-07-21 12:03:00,1.1054,1.1054,1.10505,1.1051,161800001.0
2009-07-21 12:04:00,1.1051,1.10535,1.10505,1.1053,210200000.0
2009-07-21 12:05:00,1.1052,1.10525,1.1052,1.10525,108200001.0
2009-07-21 12:06:00,1.10535,1.10535,1.10505,1.10515,254000000.0
2009-07-21 12:07:00,1.10515,1.10525,1.10505,1.10525,100600000.0
2009-07-21 12:08:00,1.1051,1.1051,1.10505,1.1051,124600000.0
2009-07-21 12:09:00,1.10515,1.1052,1.105,1.1051,226800000.0
2009-07-21 12:10:00,1.1051,1.1051,1.1051,1.1051,129800000.0
2009-07-21 12:11:00,1.1051,1.10515,1.105,1.10515,133600000.0
2009-07-21 12:12:00,1.10515,1.1055,1.10515,1.1053,134600000.0
2009-07-21 12:13:00,1.10525,1.1054,1.10525,1.1054,163200000.0
2009-07-21 12:14:00,1.1054,1.1057,1.1051,1.1057,258800000.0
2009-07-21 12:15:00,1.1057,1.1059,1.1057,1.10585,46000000.0
2009-07-21 12:16:00,1.1059,1.1059,1.10565,1.1057,94600000.0
2009-07-21 12:17:00,1.1057,1.1058,1.1056,1.1058,130800000.0
2009-07-21 12:18:00,1.1058,1.1058,1.1058,1.1058,10000000.0
2009-07-21 12:19:00,1.1058,1.1058,1.1056,1.1057,39600000.0
2009-07-21 12:20:00,1.10565,1.10575,1.10565,1.1057,57600000.0
2009-07-21 12:21:00,1.1057,1.10575,1.10565,1.1057,92800000.0
2009-07-21 12:22:00,1.10565,1.10565,1.1054,1.10555,101000001.0
2009-07-21 12:23:00,1.1058,1.10595,1.1056,1.1058,69400000.0
2009-07-21 12:24:00,1.1059,1.10605,1.1059,1.10605,65600000.0
2009-07-21 12:25:00,1.106,1.10625,1.106,1.1061,161400000.0
2009-07-21 12:26:00,1.1061,1.1063,1.1061,1.1062,251000000.0
2009-07-21 12:27:00,1.1062,1.10625,1.1061,1.1062,232599999.0
2009-07-21 12:28:00,1.1063,1.1063,1.1063,1.1063,55000000.0
2009-07-21 12:29:00,1.1063,1.1063,1.10625,1.1063,61200000.0
2009-07-21 12:30:00,1.1063,1.1063,1.10615,1.1062,84800000.0
2009-07-21 12:31:00,1.10615,1.10655,1.10615,1.10645,188600000.0
2009-07-21 12:32:00,1.1065,1.10675,1.10645,1.1065,527200000.0
2009-07-21 12:33:00,1.1065,1.10665,1.10645,1.10665,191600000.0
2009-07-21 12:34:00,1.10665,1.10665,1.10605,1.10605,218200000.0
2009-07-21 12:35:00,1.10605,1.10605,1.1057,1.10595,85400000.0
2009-07-21 12:36:00,1.106,1.1062,1.106,1.1062,47800000.0
2009-07-21 12:37:00,1.10615,1.10615,1.106,1.1061,85000000.0
2009-07-21 12:38:00,1.1061,1.1062,1.10595,1.10605,56400000.0
2009-07-21 12:39:00,1.10605,1.1062,1.10605,1.1061,64600000.0
2009-07-21 12:40:00,1.1061,1.1061,1.1061,1.1061,51200000.0
2009-07-21 12:41:00,1.1061,1.1061,1.1055,1.1055,85299999.0
2009-07-21 12:42:00,1.10575,1.1058,1.1057,1.1057,25600000.0
2009-07-21 12:43:00,1.1057,1.1058,1.1057,1.1058,20800000.0
2009-07-21 12:44:00,1.1058,1.1058,1.1058,1.1058,32000000.0
2009-07-21 12:45:00,1.1058,1.1058,1.1058,1.1058,26200000.0
2009-07-21 12:46:00,1.1058,1.1058,1.1058,1.1058,12800000.0
2009-07-21 12:47:00,1.1058,1.1058,1.10565,1.10565,40000000.0
2009-07-21 12:48:00,1.10575,1.10585,1.10575,1.10585,50600000.0
2009-07-21 12:49:00,1.1059,1.1061,1.1058,1.1061,92600000.0
2009-07-21 12:50:00,1.1061,1.1061,1.10605,1.10605,40800000.0
2009-07-21 12:51:00,1.10605,1.10605,1.1058,1.1059,208800001.0
2009-07-21 12:52:00,1.1057,1.10585,1.10565,1.10565,280800001.0
2009-07-21 12:53:00,1.10575,1.1059,1.10575,1.10575,43800000.0
2009-07-21 12:54:00,1.10575,1.10575,1.10575,1.10575,3200000.0
2009-07-21 12:55:00,1.1057,1.10575,1.1057,1.1057,16000000.0
2009-07-21 12:56:00,1.1057,1.1059,1.10555,1.1057,106600000.0
2009-07-21 12:57:00,1.10565,1.10565,1.10565,1.10565,9600000.0
2009-07-21 12:58:00,1.10565,1.1057,1.10565,1.10565,68000000.0
2009-07-21 12:59:00,1.10565,1.1065,1.10565,1.1063,449600001.0
2009-07-21 13:00:00,1.1063,1.1064,1.10615,1.1063,305799998.0
2009-07-21 13:01:00,1.10635,1.10655,1.1063,1.10635,147400000.0
2009-07-21 13:02:00,1.1063,1.10645,1.1063,1.1064,99000000.0
2009-07-21 13:03:00,1.1064,1.10645,1.10635,1.1064,105800000.0
2009-07-21 13:04:00,1.1064,1.1065,1.10635,1.1065,117000000.0
2009-07-21 13:05:00,1.1065,1.1065,1.10645,1.1065,58400001.0
2009-07-21 13:06:00,1.10645,1.1065,1.10645,1.1065,127000003.0
2009-07-21 13:07:00,1.10635,1.10635,1.1059,1.106,114600000.0
2009-07-21 13:08:00,1.106,1.1065,1.1057,1.1062,99600000.0
2009-07-21 13:09:00,1.1063,1.1065,1.1063,1.10635,102000000.0
2009-07-21 13:10:00,1.10635,1.10635,1.10575,1.10575,215300000.0
2009-07-21 13:11:00,1.10585,1.1061,1.1058,1.10595,121200000.0
2009-07-21 13:12:00,1.1059,1.10595,1.1058,1.10585,91400000.0
2009-07-21 13:13:00,1.1058,1.1059,1.1058,1.10585,64600000.0
2009-07-21 13:14:00,1.10575,1.1058,1.10573,1.10575,208600000.0
2009-07-21 13:15:00,1.10585,1.10585,1.1057,1.1057,42400000.0
2009-07-21 13:16:00,1.1057,1.10635,1.1057,1.10635,200200001.0
2009-07-21 13:17:00,1.10645,1.10655,1.1062,1.10625,105400000.0
2009-07-21 13:18:00,1.10625,1.10625,1.10615,1.10615,47200000.0
2009-07-21 13:19:00,1.10615,1.10615,1.10595,1.10595,22600000.0
2009-07-21 13:20:00,1.106,1.10605,1.10575,1.10575,118200000.0
2009-07-21 13:21:00,1.10575,1.1058,1.10575,1.10575,25600000.0
2009-07-21 13:22:00,1.1058,1.1058,1.1057,1.1057,28800000.0
2009-07-21 13:23:00,1.1057,1.106,1.10565,1.1057,151799999.0
2009-07-21 13:24:00,1.10565,1.10565,1.10535,1.1054,86200000.0
2009-07-21 13:25:00,1.1054,1.10555,1.1054,1.1054,410200003.0
2009-07-21 13:26:00,1.1054,1.10555,1.1054,1.10545,71600000.0
2009-07-21 13:27:00,1.1055,1.1055,1.10505,1.10505,227599997.0
2009-07-21 13:28:00,1.10515,1.1055,1.10515,1.1054,306199997.0
2009-07-21 13:29:00,1.1054,1.1055,1.1054,1.1054,121000000.0
2009-07-21 13:30:00,1.10545,1.10545,1.10475,1.10525,659300006.0
2009-07-21 13:31:00,1.10525,1.1054,1.10475,1.10475,348800000.0
2009-07-21 13:32:00,1.1047,1.1047,1.1036,1.1043,448800001.0
2009-07-21 13:33:00,1.1039,1.1042,1.1039,1.10415,777600007.0
2009-07-21 13:34:00,1.10415,1.1043,1.10345,1.10385,612800003.0
2009-07-21 13:35:00,1.10395,1.10405,1.10365,1.10385,187600000.0
2009-07-21 13:36:00,1.10385,1.10415,1.1036,1.1037,399200001.0
2009-07-21 13:37:00,1.1038,1.10385,1.10365,1.1037,327000001.0
2009-07-21 13:38:00,1.1037,1.1038,1.1035,1.1037,600500001.0
2009-07-21 13:39:00,1.1037,1.1039,1.1035,1.1039,185799999.0
2009-07-21 13:40:00,1.1039,1.104,1.1038,1.10385,236000001.0
2009-07-21 13:41:00,1.10385,1.1039,1.10375,1.10385,290600001.0
2009-07-21 13:42:00,1.1039,1.1041,1.10385,1.1039,219900000.0
2009-07-21 13:43:00,1.10395,1.10425,1.10385,1.104,527400003.0
2009-07-21 13:44:00,1.104,1.1043,1.104,1.1043,441400002.0
2009-07-21 13:45:00,1.1043,1.1044,1.10415,1.10415,538400008.0
2009-07-21 13:46:00,1.10415,1.10415,1.10385,1.1039,434599992.0
2009-07-21 13:47:00,1.10395,1.10415,1.10385,1.1039,151600000.0
2009-07-21 13:48:00,1.1039,1.1039,1.10385,1.1039,114200000.0
2009-07-21 13:49:00,1.1039,1.10415,1.10385,1.1039,366200002.0
2009-07-21 13:50:00,1.1039,1.10405,1.10365,1.1037,553600002.0
2009-07-21 13:51:00,1.1037,1.1037,1.1035,1.1036,440300002.0
2009-07-21 13:52:00,1.1036,1.1036,1.10315,1.10315,640199998.0
2009-07-21 13:53:00,1.1031,1.1031,1.1026,1.1026,486999999.0
2009-07-21 13:54:00,1.1026,1.1027,1.1026,1.1027,154000000.0
2009-07-21 13:55:00,1.1027,1.10285,1.10265,1.1027,286599998.0
2009-07-21 13:56:00,1.10265,1.1028,1.10265,1.1028,305799999.0
2009-07-21 13:57:00,1.1027,1.10285,1.10255,1.10285,209800000.0
2009-07-21 13:58:00,1.10285,1.1029,1.10275,1.10285,115000000.0
2009-07-21 13:59:00,1.10285,1.10285,1.10275,1.1028,89000000.0
2009-07-21 14:00:00,1.1028,1.10285,1.1026,1.10285,242400000.0
2009-07-21 14:01:00,1.10285,1.10285,1.10255,1.1027,389800000.0
2009-07-21 14:02:00,1.1027,1.10275,1.1022,1.1026,523600000.0
2009-07-21 14:03:00,1.1026,1.1029,1.1026,1.1026,609500000.0
2009-07-21 14:04:00,1.1026,1.1029,1.10255,1.1028,462199998.0
2009-07-21 14:05:00,1.1028,1.103,1.1028,1.1029,531000004.0
2009-07-21 14:06:00,1.1029,1.10315,1.1029,1.10315,77800000.0
2009-07-21 14:07:00,1.10315,1.10325,1.10305,1.10325,164600000.0
2009-07-21 14:08:00,1.10325,1.1036,1.10325,1.1036,283600000.0
2009-07-21 14:09:00,1.1036,1.1036,1.1032,1.1033,212400000.0
2009-07-21 14:10:00,1.1033,1.10335,1.1025,1.1026,399200003.0
2009-07-21 14:11:00,1.10265,1.10285,1.1026,1.10275,85400000.0
2009-07-21 14:12:00,1.1027,1.1029,1.1026,1.1029,289600003.0
2009-07-21 14:13:00,1.1028,1.103,1.1028,1.10295,283599998.0
2009-07-21 14:14:00,1.10295,1.1032,1.10285,1.1031,306599998.0
2009-07-21 14:15:00,1.1031,1.1031,1.10285,1.1029,334700001.0
2009-07-21 14:16:00,1.10285,1.1032,1.10275,1.1031,449800002.0
2009-07-21 14:17:00,1.1031,1.1033,1.1031,1.1032,1017400005.0
2009-07-21 14:18:00,1.1032,1.1032,1.10285,1.10285,328400007.0
2009-07-21 14:19:00,1.10275,1.10295,1.1027,1.1028,662400005.0
2009-07-21 14:20:00,1.1028,1.10305,1.10195,1.1021,595099998.0
2009-07-21 14:21:00,1.102,1.10245,1.102,1.1024,537599999.0
2009-07-21 14:22:00,1.1024,1.1024,1.10165,1.10195,636800001.0
2009-07-21 14:23:00,1.10185,1.10215,1.1017,1.102,389600004.0
2009-07-21 14:24:00,1.1021,1.10235,1.10195,1.1022,520799999.0
2009-07-21 14:25:00,1.1022,1.1022,1.10175,1.10175,267600000.0
2009-07-21 14:26:00,1.1018,1.1018,1.10115,1.1016,345799999.0
2009-07-21 14:27:00,1.10165,1.10175,1.10115,1.10115,304200001.0
2009-07-21 14:28:00,1.10115,1.10125,1.10085,1.1009,650400006.0
2009-07-21 14:29:00,1.10085,1.10105,1.1008,1.1009,405200000.0
2009-07-21 14:30:00,1.1009,1.101,1.10055,1.1006,752200005.0
2009-07-21 14:31:00,1.1006,1.1008,1.10055,1.1008,123800000.0
2009-07-21 14:32:00,1.1008,1.1009,1.1006,1.1006,156200000.0
2009-07-21 14:33:00,1.1007,1.1009,1.10045,1.1006,414300001.0
2009-07-21 14:34:00,1.10065,1.10065,1.1002,1.1004,312099999.0
2009-07-21 14:35:00,1.1004,1.1006,1.1003,1.1006,323600000.0
2009-07-21 14:36:00,1.1006,1.1006,1.1004,1.1005,377000000.0
2009-07-21 14:37:00,1.1005,1.10085,1.1005,1.10065,249800003.0
2009-07-21 14:38:00,1.10065,1.1007,1.10055,1.1007,434199999.0
2009-07-21 14:39:00,1.1007,1.10095,1.1006,1.10085,315199999.0
2009-07-21 14:40:00,1.1008,1.1011,1.10075,1.1009,263400000.0
2009-07-21 14:41:00,1.1009,1.1014,1.1009,1.1013,401599999.0
2009-07-21 14:42:00,1.1013,1.10155,1.1012,1.1013,412400001.0
2009-07-21 14:43:00,1.10135,1.1015,1.1012,1.1014,362400000.0
2009-07-21 14:44:00,1.1014,1.1015,1.1014,1.1014,147000000.0
2009-07-21 14:45:00,1.1014,1.10155,1.10135,1.10135,202200000.0
2009-07-21 14:46:00,1.10135,1.10155,1.10135,1.10155,172000000.0
2009-07-21 14:47:00,1.10155,1.1019,1.1015,1.10185,346190000.0
2009-07-21 14:48:00,1.10185,1.1022,1.1018,1.1021,575280000.0
2009-07-21 14:49:00,1.1021,1.1025,1.1021,1.1023,565600002.0
2009-07-21 14:50:00,1.1023,1.10245,1.10205,1.1021,513799998.0
2009-07-21 14:51:00,1.1021,1.10255,1.102,1.10245,488399998.0
2009-07-21 14:52:00,1.1025,1.10255,1.10225,1.1023,370999998.0
2009-07-21 14:53:00,1.1023,1.1024,1.1019,1.10225,328199999.0
2009-07-21 14:54:00,1.10235,1.10255,1.1023,1.10245,288799996.0
2009-07-21 14:55:00,1.10245,1.10255,1.1019,1.10195,572400004.0
2009-07-21 14:56:00,1.10205,1.10215,1.1019,1.102,303400000.0
2009-07-21 14:57:00,1.10195,1.102,1.1016,1.1019,241500000.0
2009-07-21 14:58:00,1.1019,1.10215,1.10185,1.102,157800000.0
2009-07-21 14:59:00,1.10205,1.1025,1.102,1.1024,192300001.0
2009-07-21 15:00:00,1.1022,1.1028,1.1006,1.1012,477400000.0
2009-07-21 15:01:00,1.1012,1.1012,1.1004,1.10075,599800002.0
2009-07-21 15:02:00,1.1007,1.1007,1.0997,1.0999,753099999.0
2009-07-21 15:03:00,1.0999,1.10015,1.0988,1.09895,926200002.0
2009-07-21 15:04:00,1.0989,1.0994,1.0985,1.0986,698200001.0
2009-07-21 15:05:00,1.0986,1.0991,1.0983,1.099,526300001.0
2009-07-21 15:06:00,1.09875,1.09885,1.09745,1.0975,790799998.0
2009-07-21 15:07:00,1.09745,1.0981,1.09675,1.09675,1079200004.0
2009-07-21 15:08:00,1.0968,1.0971,1.0964,1.09665,459099998.0
2009-07-21 15:09:00,1.0967,1.0975,1.0966,1.0972,477400000.0
2009-07-21 15:10:00,1.0971,1.0971,1.0966,1.0967,659299999.0
2009-07-21 15:11:00,1.0967,1.09695,1.09635,1.0967,785299999.0
2009-07-21 15:12:00,1.09675,1.09725,1.09665,1.0972,541600001.0
2009-07-21 15:13:00,1.09725,1.09755,1.0972,1.0975,380000000.0
2009-07-21 15:14:00,1.0975,1.09775,1.09735,1.0977,416199999.0
2009-07-21 15:15:00,1.0977,1.0979,1.09745,1.0979,358800001.0
2009-07-21 15:16:00,1.09795,1.09795,1.0977,1.09775,330800000.0
2009-07-21 15:17:00,1.09775,1.0982,1.0976,1.0982,454000000.0
2009-07-21 15:18:00,1.0982,1.09865,1.0982,1.0986,399599999.0
2009-07-21 15:19:00,1.0986,1.09875,1.0985,1.09855,667599999.0
2009-07-21 15:20:00,1.0986,1.0987,1.09815,1.0985,544800002.0
2009-07-21 15:21:00,1.09845,1.0989,1.09845,1.09865,382000000.0
2009-07-21 15:22:00,1.0987,1.0989,1.0987,1.0988,100199999.0
2009-07-21 15:23:00,1.0988,1.09905,1.09875,1.09905,696600012.0
2009-07-21 15:24:00,1.09905,1.09925,1.0986,1.0986,614799999.0
2009-07-21 15:25:00,1.0987,1.0989,1.0984,1.0986,519200005.0
2009-07-21 15:26:00,1.0986,1.0986,1.09795,1.098,531899998.0
2009-07-21 15:27:00,1.098,1.09835,1.09775,1.0982,336799997.0
2009-07-21 15:28:00,1.0982,1.0985,1.0982,1.09835,483999999.0
2009-07-21 15:29:00,1.09835,1.0984,1.0977,1.0977,416399997.0
2009-07-21 15:30:00,1.09775,1.09805,1.0977,1.0978,349400002.0
2009-07-21 15:31:00,1.0978,1.098,1.09725,1.098,254899999.0
2009-07-21 15:32:00,1.0979,1.09835,1.0977,1.0982,299400000.0
2009-07-21 15:33:00,1.0982,1.09905,1.0982,1.0987,388100000.0
2009-07-21 15:34:00,1.0987,1.09915,1.09845,1.09865,308400000.0
2009-07-21 15:35:00,1.09855,1.0989,1.09825,1.09875,288200000.0
2009-07-21 15:36:00,1.0987,1.0987,1.0982,1.09855,787800003.0
2009-07-21 15:37:00,1.09855,1.0989,1.09825,1.09835,451500000.0
2009-07-21 15:38:00,1.09835,1.09865,1.09825,1.09865,269600000.0
2009-07-21 15:39:00,1.09865,1.09895,1.0984,1.0986,187700002.0
2009-07-21 15:40:00,1.0986,1.099,1.09835,1.099,352800000.0
2009-07-21 15:41:00,1.09905,1.0992,1.0989,1.0992,209800000.0
2009-07-21 15:42:00,1.0992,1.09935,1.0988,1.09895,1271199991.0
2009-07-21 15:43:00,1.09895,1.0995,1.09855,1.0994,454700000.0
2009-07-21 15:44:00,1.0994,1.0998,1.09895,1.0998,552000000.0
2009-07-21 15:45:00,1.0996,1.1007,1.0995,1.10025,732999999.0
2009-07-21 15:46:00,1.10015,1.1003,1.0997,1.0998,484800001.0
2009-07-21 15:47:00,1.0998,1.1004,1.0998,1.1004,326000000.0
2009-07-21 15:48:00,1.1004,1.10055,1.0999,1.10025,465400003.0
2009-07-21 15:49:00,1.1003,1.10035,1.0996,1.09965,509200000.0
2009-07-21 15:50:00,1.09965,1.0997,1.0993,1.0994,681400002.0
2009-07-21 15:51:00,1.0994,1.0996,1.09925,1.0995,556400001.0
2009-07-21 15:52:00,1.0995,1.0999,1.0993,1.0997,599900002.0
2009-07-21 15:53:00,1.0997,1.0998,1.0992,1.0995,392799999.0
2009-07-21 15:54:00,1.0995,1.0996,1.09935,1.09955,523400003.0
2009-07-21 15:55:00,1.09955,1.09975,1.09935,1.0997,453000002.0
2009-07-21 15:56:00,1.09965,1.09965,1.0988,1.0988,542699999.0
2009-07-21 15:57:00,1.0988,1.0992,1.0987,1.0987,939600001.0
2009-07-21 15:58:00,1.09875,1.09885,1.0984,1.09845,475100001.0
2009-07-21 15:59:00,1.0985,1.0988,1.09835,1.09865,390199999.0
2009-07-21 16:00:00,1.0988,1.0989,1.0983,1.0983,535799996.0
2009-07-21 16:01:00,1.0983,1.1002,1.0983,1.0999,572100004.0
2009-07-21 16:02:00,1.0999,1.1,1.0995,1.1,307900000.0
2009-07-21 16:03:00,1.1,1.1009,1.1,1.10065,479600000.0
2009-07-21 16:04:00,1.10065,1.1009,1.1001,1.10015,380600002.0
2009-07-21 16:05:00,1.10015,1.1006,1.1001,1.1001,470400001.0
2009-07-21 16:06:00,1.1001,1.1002,1.0995,1.1,661799997.0
2009-07-21 16:07:00,1.1,1.1005,1.0998,1.1004,529400000.0
2009-07-21 16:08:00,1.1004,1.10105,1.1004,1.1007,588700000.0
2009-07-21 16:09:00,1.10065,1.10095,1.10025,1.1006,854599998.0
2009-07-21 16:10:00,1.1007,1.1012,1.1005,1.101,893299999.0
2009-07-21 16:11:00,1.1011,1.1013,1.1007,1.1013,683999998.0
2009-07-21 16:12:00,1.1013,1.1013,1.1,1.1,720599997.0
2009-07-21 16:13:00,1.1,1.1003,1.0998,1.10025,461600000.0
2009-07-21 16:14:00,1.10025,1.10025,1.0995,1.0995,759999997.0
2009-07-21 16:15:00,1.09965,1.1004,1.0996,1.10035,510600000.0
2009-07-21 16:16:00,1.10035,1.1004,1.0996,1.0998,519400000.0
2009-07-21 16:17:00,1.09975,1.0998,1.09935,1.09975,910399993.0
2009-07-21 16:18:00,1.0997,1.0997,1.0994,1.0997,624600001.0
2009-07-21 16:19:00,1.09965,1.0997,1.09935,1.0995,676200000.0
2009-07-21 16:20:00,1.09945,1.0995,1.09905,1.09915,470199997.0
2009-07-21 16:21:00,1.09915,1.0995,1.0991,1.0992,312000000.0
2009-07-21 16:22:00,1.0992,1.0997,1.0992,1.0996,471000002.0
2009-07-21 16:23:00,1.0996,1.09995,1.09955,1.0996,232600000.0
2009-07-21 16:24:00,1.0996,1.0999,1.09955,1.0999,257400000.0
2009-07-21 16:25:00,1.09985,1.0999,1.0995,1.0997,400200000.0
2009-07-21 16:26:00,1.0997,1.0999,1.09955,1.0998,394799999.0
2009-07-21 16:27:00,1.0998,1.1004,1.0998,1.1,425199999.0
2009-07-21 16:28:00,1.1001,1.1002,1.0994,1.0996,469600001.0
2009-07-21 16:29:00,1.09975,1.0998,1.09935,1.0994,378800000.0
2009-07-21 16:30:00,1.0994,1.0998,1.09925,1.0993,1102400000.0
2009-07-21 16:31:00,1.09925,1.09935,1.09905,1.09915,732799999.0
2009-07-21 16:32:00,1.0992,1.09945,1.09885,1.0993,351000001.0
2009-07-21 16:33:00,1.0993,1.0993,1.09875,1.0991,788400005.0
2009-07-21 16:34:00,1.09905,1.09915,1.0987,1.09875,736199995.0
2009-07-21 16:35:00,1.09875,1.0988,1.0981,1.09835,194789999.0
2009-07-21 16:36:00,1.0984,1.0987,1.0984,1.0987,241500000.0
2009-07-21 16:37:00,1.0987,1.0987,1.09825,1.09865,260099999.0
2009-07-21 16:38:00,1.09875,1.0993,1.09875,1.0991,225200001.0
2009-07-21 16:39:00,1.0991,1.0991,1.09835,1.09865,646400001.0
2009-07-21 16:40:00,1.09875,1.0994,1.09855,1.0994,554800001.0
2009-07-21 16:41:00,1.0994,1.09955,1.09905,1.0994,333400002.0
2009-07-21 16:42:00,1.0994,1.09965,1.0994,1.09965,470400000.0
2009-07-21 16:43:00,1.09965,1.1,1.0996,1.1,99400000.0
2009-07-21 16:44:00,1.1,1.1,1.0994,1.0996,361399999.0
2009-07-21 16:45:00,1.0996,1.10065,1.0996,1.1004,679600004.0
2009-07-21 16:46:00,1.1004,1.1004,1.0998,1.10035,824199999.0
2009-07-21 16:47:00,1.10035,1.1008,1.1,1.10055,665000004.0
2009-07-21 16:48:00,1.10045,1.1009,1.10045,1.1009,449600000.0
2009-07-21 16:49:00,1.10085,1.10125,1.10085,1.1012,760699994.0
2009-07-21 16:50:00,1.1011,1.1018,1.10095,1.1017,492000001.0
2009-07-21 16:51:00,1.1017,1.1018,1.10135,1.1018,570200003.0
2009-07-21 16:52:00,1.10175,1.1019,1.10145,1.1018,498200001.0
2009-07-21 16:53:00,1.1019,1.102,1.1018,1.1018,530599999.0
2009-07-21 16:54:00,1.1019,1.10195,1.10155,1.10165,601200000.0
2009-07-21 16:55:00,1.1017,1.1024,1.1017,1.1024,308400002.0
2009-07-21 16:56:00,1.10235,1.10245,1.1021,1.10245,211600000.0
2009-07-21 16:57:00,1.10245,1.10255,1.10235,1.1025,493199995.0
2009-07-21 16:58:00,1.10245,1.1026,1.102,1.102,412600003.0
2009-07-21 16:59:00,1.1021,1.10225,1.10135,1.10145,518099999.0
2009-07-21 17:00:00,1.10145,1.1018,1.10135,1.1016,565800008.0
2009-07-21 17:01:00,1.1012,1.1015,1.1011,1.10125,305700000.0
2009-07-21 17:02:00,1.10125,1.10175,1.10125,1.1015,340000000.0
2009-07-21 17:03:00,1.1015,1.1016,1.1015,1.1016,410600001.0
2009-07-21 17:04:00,1.1016,1.10165,1.1014,1.10165,258400000.0
2009-07-21 17:05:00,1.10155,1.10165,1.1014,1.1015,547400004.0
2009-07-21 17:06:00,1.10165,1.1019,1.10145,1.1016,496200002.0
2009-07-21 17:07:00,1.1016,1.1018,1.10135,1.1015,523400000.0
2009-07-21 17:08:00,1.1015,1.10165,1.10095,1.10105,926600000.0
2009-07-21 17:09:00,1.101,1.1013,1.1009,1.10115,292300000.0
2009-07-21 17:10:00,1.10115,1.1013,1.10095,1.10115,122400000.0
2009-07-21 17:11:00,1.10115,1.1017,1.10115,1.1013,187200000.0
2009-07-21 17:12:00,1.1013,1.10145,1.10115,1.1013,638800001.0
2009-07-21 17:13:00,1.1013,1.1015,1.1013,1.1015,97000000.0
2009-07-21 17:14:00,1.1015,1.1021,1.10145,1.10175,323700000.0
2009-07-21 17:15:00,1.10175,1.102,1.1016,1.10165,432700000.0
2009-07-21 17:16:00,1.10165,1.102,1.10155,1.10195,411000002.0
2009-07-21 17:17:00,1.1019,1.10205,1.10165,1.10165,367000000.0
2009-07-21 17:18:00,1.10175,1.10195,1.1016,1.1018,421600001.0
2009-07-21 17:19:00,1.1018,1.102,1.1017,1.1018,370399999.0
2009-07-21 17:20:00,1.1018,1.1019,1.1014,1.10165,887799991.0
2009-07-21 17:21:00,1.10175,1.10185,1.10095,1.1014,850399998.0
2009-07-21 17:22:00,1.1014,1.1016,1.1011,1.1016,623600000.0
2009-07-21 17:23:00,1.1016,1.10205,1.10155,1.10205,564599999.0
2009-07-21 17:24:00,1.1021,1.1024,1.1021,1.10225,471600003.0
2009-07-21 17:25:00,1.10225,1.1023,1.10195,1.1023,341400008.0
2009-07-21 17:26:00,1.10235,1.1025,1.1021,1.1021,523800004.0
2009-07-21 17:27:00,1.1021,1.1023,1.1019,1.1022,378800002.0
2009-07-21 17:28:00,1.1022,1.1023,1.10215,1.1023,366000005.0
2009-07-21 17:29:00,1.10235,1.10245,1.1022,1.10235,236000004.0
2009-07-21 17:30:00,1.1023,1.1033,1.10205,1.1033,367500005.0
2009-07-21 17:31:00,1.1033,1.104,1.1033,1.104,649000000.0
2009-07-21 17:32:00,1.1042,1.1042,1.10385,1.1041,380800001.0
2009-07-21 17:33:00,1.1041,1.1043,1.1041,1.1041,436999998.0
2009-07-21 17:34:00,1.1041,1.1041,1.1032,1.1035,906400004.0
2009-07-21 17:35:00,1.1035,1.1035,1.10315,1.1032,385600003.0
2009-07-21 17:36:00,1.10325,1.1036,1.1032,1.10335,1052799996.0
2009-07-21 17:37:00,1.10335,1.1034,1.10315,1.1034,413000000.0
2009-07-21 17:38:00,1.1034,1.1035,1.1031,1.10335,583799998.0
2009-07-21 17:39:00,1.1033,1.1034,1.1028,1.1033,326200001.0
2009-07-21 17:40:00,1.1033,1.1036,1.103,1.1035,541000002.0
2009-07-21 17:41:00,1.1036,1.1043,1.1035,1.1041,683799996.0
2009-07-21 17:42:00,1.1041,1.1044,1.1041,1.1043,415400000.0
2009-07-21 17:43:00,1.1043,1.10475,1.1043,1.10435,349399997.0
2009-07-21 17:44:00,1.10435,1.10495,1.10425,1.1049,193400001.0
2009-07-21 17:45:00,1.1048,1.105,1.1046,1.1046,459000005.0
2009-07-21 17:46:00,1.1046,1.1053,1.1046,1.1053,447600001.0
2009-07-21 17:47:00,1.10515,1.10545,1.105,1.1052,459400004.0
2009-07-21 17:48:00,1.1052,1.10555,1.105,1.1055,242200000.0
2009-07-21 17:49:00,1.10555,1.10565,1.1053,1.10545,326600000.0
2009-07-21 17:50:00,1.1055,1.1055,1.1049,1.1049,551800000.0
2009-07-21 17:51:00,1.1048,1.10505,1.1048,1.105,399400000.0
2009-07-21 17:52:00,1.105,1.1055,1.105,1.1055,588600001.0
2009-07-21 17:53:00,1.1055,1.1057,1.1054,1.1057,429700000.0
2009-07-21 17:54:00,1.10565,1.1058,1.10545,1.1057,321800000.0
2009-07-21 17:55:00,1.1058,1.1064,1.1058,1.1063,343000002.0
2009-07-21 17:56:00,1.1063,1.1071,1.1063,1.10705,230300000.0
2009-07-21 17:57:00,1.10705,1.10755,1.10685,1.1075,555199999.0
2009-07-21 17:58:00,1.1075,1.108,1.1074,1.108,351800000.0
2009-07-21 17:59:00,1.10805,1.10825,1.10765,1.1077,581400003.0
2009-07-21 18:00:00,1.1077,1.1079,1.1074,1.1075,563499999.0
2009-07-21 18:01:00,1.1075,1.1075,1.10705,1.10735,459600001.0
2009-07-21 18:02:00,1.1073,1.1073,1.10645,1.10655,944200010.0
2009-07-21 18:03:00,1.10655,1.10655,1.1063,1.1065,707000002.0
2009-07-21 18:04:00,1.1065,1.1065,1.1063,1.1064,112200001.0
2009-07-21 18:05:00,1.10635,1.10665,1.1063,1.1066,330799999.0
2009-07-21 18:06:00,1.1066,1.10715,1.1066,1.1071,446599999.0
2009-07-21 18:07:00,1.1071,1.1074,1.107,1.1072,315600002.0
2009-07-21 18:08:00,1.1072,1.1072,1.107,1.107,1026600004.0
2009-07-21 18:09:00,1.107,1.1072,1.10695,1.107,228200000.0
2009-07-21 18:10:00,1.107,1.10705,1.10655,1.1069,280300000.0
2009-07-21 18:11:00,1.1069,1.107,1.1068,1.1069,109600000.0
2009-07-21 18:12:00,1.1069,1.1071,1.1068,1.107,223200000.0
2009-07-21 18:13:00,1.10705,1.1071,1.107,1.107,35800000.0
2009-07-21 18:14:00,1.10695,1.10705,1.1069,1.1069,260200000.0
2009-07-21 18:15:00,1.107,1.1071,1.1068,1.1069,128400000.0
2009-07-21 18:16:00,1.1069,1.10755,1.1069,1.10755,265000000.0
2009-07-21 18:17:00,1.10755,1.1077,1.1074,1.1076,442000000.0
2009-07-21 18:18:00,1.1076,1.10765,1.1074,1.1074,1256200005.0
2009-07-21 18:19:00,1.1074,1.1074,1.1073,1.1074,303400000.0
2009-07-21 18:20:00,1.1074,1.1088,1.1074,1.1088,613999997.0
2009-07-21 18:21:00,1.10885,1.10885,1.1085,1.1085,691400003.0
2009-07-21 18:22:00,1.1085,1.1087,1.1083,1.10865,188000000.0
2009-07-21 18:23:00,1.10865,1.10935,1.10865,1.1092,380199999.0
2009-07-21 18:24:00,1.1092,1.1102,1.10915,1.11005,987199996.0
2009-07-21 18:25:00,1.1101,1.1102,1.109,1.1095,856100001.0
2009-07-21 18:26:00,1.10955,1.10955,1.10935,1.10945,794600003.0
2009-07-21 18:27:00,1.1094,1.1095,1.10925,1.1095,559399997.0
2009-07-21 18:28:00,1.1095,1.10955,1.1093,1.1094,368400004.0
2009-07-21 18:29:00,1.10935,1.1096,1.10935,1.1096,311000001.0
2009-07-21 18:30:00,1.10965,1.10985,1.1096,1.10965,209999999.0
2009-07-21 18:31:00,1.10965,1.1097,1.10945,1.1095,427000002.0
2009-07-21 18:32:00,1.1095,1.10985,1.1095,1.1096,299399998.0
2009-07-21 18:33:00,1.1096,1.1097,1.10945,1.1096,170800000.0
2009-07-21 18:34:00,1.1096,1.10975,1.1095,1.10975,168800000.0
2009-07-21 18:35:00,1.1098,1.1104,1.1098,1.1104,182400000.0
2009-07-21 18:36:00,1.1104,1.1108,1.1104,1.1106,1073399993.0
2009-07-21 18:37:00,1.1106,1.1106,1.1101,1.1102,730199999.0
2009-07-21 18:38:00,1.1102,1.1102,1.1092,1.10945,717800002.0
2009-07-21 18:39:00,1.1096,1.1096,1.109,1.1093,213200001.0
2009-07-21 18:40:00,1.10935,1.10995,1.10925,1.1097,318400000.0
2009-07-21 18:41:00,1.1097,1.11005,1.1097,1.10985,233999999.0
2009-07-21 18:42:00,1.11005,1.11005,1.10975,1.10975,374400001.0
2009-07-21 18:43:00,1.10975,1.1101,1.1097,1.1101,290599999.0
2009-07-21 18:44:00,1.1101,1.1104,1.10995,1.11035,370000000.0
2009-07-21 18:45:00,1.1103,1.1104,1.10995,1.11005,280600001.0
2009-07-21 18:46:00,1.11,1.1101,1.1095,1.1096,493400000.0
2009-07-21 18:47:00,1.1096,1.1096,1.1088,1.1088,449700001.0
2009-07-21 18:48:00,1.1088,1.1092,1.10865,1.1091,441799999.0
2009-07-21 18:49:00,1.10905,1.10915,1.109,1.1091,232999998.0
2009-07-21 18:50:00,1.1091,1.10915,1.10885,1.10885,176400000.0
2009-07-21 18:51:00,1.10885,1.109,1.1085,1.10855,246799997.0
2009-07-21 18:52:00,1.1086,1.10905,1.10845,1.109,470799999.0
2009-07-21 18:53:00,1.109,1.109,1.1088,1.10895,233400001.0
2009-07-21 18:54:00,1.10895,1.1092,1.10895,1.1091,259200001.0
2009-07-21 18:55:00,1.1091,1.10925,1.10905,1.1092,263600000.0
2009-07-21 18:56:00,1.1092,1.10965,1.1092,1.1095,192400000.0
2009-07-21 18:57:00,1.1095,1.10985,1.1093,1.1095,361000000.0
2009-07-21 18:58:00,1.1096,1.1097,1.1093,1.10965,580800002.0
2009-07-21 18:59:00,1.10975,1.10975,1.10925,1.1094,243300001.0
2009-07-21 19:00:00,1.1095,1.11,1.1095,1.1096,204800002.0
2009-07-21 19:01:00,1.1096,1.10975,1.1096,1.1097,285400000.0
2009-07-21 19:02:00,1.1097,1.1101,1.10965,1.1101,170600000.0
2009-07-21 19:03:00,1.1102,1.1102,1.1098,1.10985,386200001.0
2009-07-21 19:04:00,1.10975,1.10995,1.1096,1.10995,599600000.0
2009-07-21 19:05:00,1.1099,1.1109,1.10985,1.11085,580799998.0
2009-07-21 19:06:00,1.11085,1.1113,1.11085,1.1113,354600000.0
2009-07-21 19:07:00,1.1113,1.1113,1.1109,1.11095,258400001.0
2009-07-21 19:08:00,1.11105,1.1111,1.1108,1.11105,415999999.0
2009-07-21 19:09:00,1.1112,1.11145,1.1111,1.1112,354400001.0
2009-07-21 19:10:00,1.1112,1.1113,1.1105,1.1106,450600001.0
2009-07-21 19:11:00,1.1106,1.1106,1.1102,1.11045,193400000.0
2009-07-21 19:12:00,1.1105,1.1106,1.1105,1.1106,19600000.0
2009-07-21 19:13:00,1.11055,1.1108,1.11055,1.1108,83800000.0
2009-07-21 19:14:00,1.11075,1.111,1.11075,1.111,88400000.0
2009-07-21 19:15:00,1.1111,1.1113,1.1111,1.11115,185100000.0
2009-07-21 19:16:00,1.11105,1.1111,1.11075,1.1108,726200001.0
2009-07-21 19:17:00,1.1108,1.1109,1.1106,1.1107,350000000.0
2009-07-21 19:18:00,1.1107,1.1108,1.1106,1.1106,161000000.0
2009-07-21 19:19:00,1.1106,1.1106,1.1103,1.1103,529000003.0
2009-07-21 19:20:00,1.1102,1.11045,1.1102,1.11045,278000000.0
2009-07-21 19:21:00,1.11045,1.11045,1.11025,1.1104,195200000.0
2009-07-21 19:22:00,1.1104,1.1106,1.11035,1.1106,69200000.0
2009-07-21 19:23:00,1.1106,1.1107,1.1106,1.1107,178600001.0
2009-07-21 19:24:00,1.11065,1.1107,1.1103,1.1103,81800000.0
2009-07-21 19:25:00,1.1103,1.1103,1.1096,1.1096,575600005.0
2009-07-21 19:26:00,1.1096,1.10975,1.1095,1.1096,149000000.0
2009-07-21 19:27:00,1.1096,1.1096,1.1093,1.1095,435199995.0
2009-07-21 19:28:00,1.1095,1.1096,1.1092,1.1095,288999997.0
2009-07-21 19:29:00,1.1096,1.1096,1.10925,1.10955,206200001.0
2009-07-21 19:30:00,1.1096,1.1096,1.1091,1.1091,446800003.0
2009-07-21 19:31:00,1.1091,1.10915,1.109,1.10905,342999996.0
2009-07-21 19:32:00,1.10905,1.1094,1.10905,1.10935,143800000.0
2009-07-21 19:33:00,1.10935,1.10945,1.10915,1.1092,102200000.0
2009-07-21 19:34:00,1.1093,1.1094,1.1093,1.1093,60200000.0
2009-07-21 19:35:00,1.10935,1.1095,1.1091,1.1093,124099999.0
2009-07-21 19:36:00,1.10945,1.1096,1.10935,1.1095,266800000.0
2009-07-21 19:37:00,1.1095,1.1096,1.1095,1.1095,356400001.0
2009-07-21 19:38:00,1.1095,1.1096,1.1091,1.1095,266400001.0
2009-07-21 19:39:00,1.1096,1.1096,1.10935,1.1095,97799999.0
2009-07-21 19:40:00,1.1095,1.10955,1.10935,1.1095,321199997.0
2009-07-21 19:41:00,1.1095,1.1096,1.1095,1.10955,204600000.0
2009-07-21 19:42:00,1.10955,1.1096,1.1093,1.10935,276999998.0
2009-07-21 19:43:00,1.10935,1.1095,1.109,1.1093,326100000.0
2009-07-21 19:44:00,1.1094,1.10945,1.10905,1.10905,90000000.0
2009-07-21 19:45:00,1.1091,1.1091,1.1089,1.10895,221200000.0
2009-07-21 19:46:00,1.10895,1.10895,1.10865,1.10865,349400002.0
2009-07-21 19:47:00,1.10865,1.1087,1.1086,1.1087,76000000.0
2009-07-21 19:48:00,1.1087,1.1087,1.1084,1.1084,772949998.0
2009-07-21 19:49:00,1.1084,1.10855,1.1084,1.1084,386450001.0
2009-07-21 19:50:00,1.1084,1.10885,1.1084,1.1088,313400000.0
2009-07-21 19:51:00,1.1088,1.1089,1.10865,1.1088,177800000.0
2009-07-21 19:52:00,1.1088,1.109,1.1087,1.10895,324800001.0
2009-07-21 19:53:00,1.1089,1.109,1.10865,1.10895,226600000.0
2009-07-21 19:54:00,1.1089,1.1094,1.1087,1.1093,139200001.0
2009-07-21 19:55:00,1.10925,1.1093,1.1092,1.10925,259800000.0
2009-07-21 19:56:00,1.10925,1.1096,1.1091,1.1091,293999999.0
2009-07-21 19:57:00,1.109,1.109,1.10865,1.10865,367400001.0
2009-07-21 19:58:00,1.10865,1.1089,1.1084,1.1087,206820000.0
2009-07-21 19:59:00,1.10875,1.10885,1.10845,1.10885,178000000.0
2009-07-21 20:00:00,1.10885,1.1089,1.10845,1.10845,438399998.0
2009-07-21 20:01:00,1.10845,1.10845,1.10785,1.10805,255970000.0
2009-07-21 20:02:00,1.108,1.1083,1.1079,1.1082,172400000.0
2009-07-21 20:03:00,1.10805,1.10835,1.10805,1.10835,212600001.0
2009-07-21 20:04:00,1.1083,1.1083,1.10775,1.1078,678600004.0
2009-07-21 20:05:00,1.1078,1.1087,1.1078,1.10855,658600001.0
2009-07-21 20:06:00,1.1086,1.10895,1.1085,1.1085,491200002.0
2009-07-21 20:07:00,1.1085,1.1086,1.1083,1.1085,405599998.0
2009-07-21 20:08:00,1.1085,1.1086,1.1082,1.10835,128200000.0
2009-07-21 20:09:00,1.10835,1.1085,1.10815,1.1085,186000000.0
2009-07-21 20:10:00,1.10825,1.1084,1.1077,1.10785,373000000.0
2009-07-21 20:11:00,1.10805,1.10825,1.1078,1.108,630199999.0
2009-07-21 20:12:00,1.108,1.1082,1.10795,1.108,858800008.0
2009-07-21 20:13:00,1.10805,1.10835,1.10785,1.1081,1142400000.0
2009-07-21 20:14:00,1.1081,1.1081,1.1078,1.108,273400000.0
2009-07-21 20:15:00,1.108,1.108,1.10775,1.1078,238800002.0
2009-07-21 20:16:00,1.1078,1.1081,1.1078,1.108,237800001.0
2009-07-21 20:17:00,1.108,1.10835,1.10795,1.10815,601200002.0
2009-07-21 20:18:00,1.1081,1.10815,1.10775,1.108,575200001.0
2009-07-21 20:19:00,1.108,1.1083,1.10775,1.1081,284199999.0
2009-07-21 20:20:00,1.1081,1.1087,1.1081,1.10845,816400000.0
2009-07-21 20:21:00,1.10845,1.10845,1.10745,1.1075,546599999.0
2009-07-21 20:22:00,1.1075,1.10805,1.1075,1.10805,120600000.0
2009-07-21 20:23:00,1.10805,1.1081,1.10755,1.1079,215600000.0
2009-07-21 20:24:00,1.1077,1.10775,1.1073,1.1075,259800000.0
2009-07-21 20:25:00,1.1076,1.1077,1.1075,1.1076,250400002.0
2009-07-21 20:26:00,1.1077,1.10795,1.1076,1.1079,437600004.0
2009-07-21 20:27:00,1.1079,1.1079,1.1073,1.10755,714200000.0
2009-07-21 20:28:00,1.10755,1.1079,1.10715,1.10745,491400000.0
2009-07-21 20:29:00,1.10745,1.10745,1.10725,1.1073,499400002.0
2009-07-21 20:30:00,1.1073,1.1076,1.1073,1.10745,271599999.0
2009-07-21 20:31:00,1.10745,1.1075,1.10745,1.10745,287600000.0
2009-07-21 20:32:00,1.10745,1.1075,1.10745,1.1075,240600000.0
2009-07-21 20:33:00,1.1076,1.10765,1.10705,1.10765,315200001.0
2009-07-21 20:34:00,1.10765,1.10855,1.10765,1.10855,361600000.0
2009-07-21 20:35:00,1.10855,1.10855,1.10765,1.1079,339200001.0
2009-07-21 20:36:00,1.1079,1.10805,1.1077,1.10775,372400004.0
2009-07-21 20:37:00,1.10775,1.1079,1.1077,1.10775,294399999.0
2009-07-21 20:38:00,1.1077,1.10775,1.1077,1.10775,96200000.0
2009-07-21 20:39:00,1.10785,1.1082,1.10765,1.1082,598400002.0
2009-07-21 20:40:00,1.1082,1.1082,1.10775,1.108,209800002.0
2009-07-21 20:41:00,1.108,1.1083,1.1079,1.1082,144799997.0
2009-07-21 20:42:00,1.10825,1.10825,1.1078,1.1079,494000001.0
2009-07-21 20:43:00,1.108,1.10805,1.1079,1.10795,360600001.0
2009-07-21 20:44:00,1.108,1.1081,1.10755,1.1076,249800001.0
2009-07-21 20:45:00,1.1076,1.1076,1.107,1.107,357600001.0
2009-07-21 20:46:00,1.10705,1.10725,1.107,1.10705,89400000.0
2009-07-21 20:47:00,1.1071,1.1075,1.1071,1.10725,266800006.0
2009-07-21 20:48:00,1.10725,1.1073,1.10695,1.107,496800004.0
2009-07-21 20:49:00,1.10705,1.10745,1.10695,1.1073,445300000.0
2009-07-21 20:50:00,1.1073,1.1073,1.10655,1.1068,321800003.0
2009-07-21 20:51:00,1.1067,1.1071,1.1067,1.10695,222599999.0
2009-07-21 20:52:00,1.107,1.1071,1.10675,1.10675,186200001.0
2009-07-21 20:53:00,1.1068,1.10695,1.1065,1.10695,341999996.0
2009-07-21 20:54:00,1.10705,1.10705,1.10675,1.1068,374600001.0
2009-07-21 20:55:00,1.1069,1.1071,1.1069,1.10705,206399997.0
2009-07-21 20:56:00,1.10705,1.10705,1.1068,1.1068,601000000.0
2009-07-21 20:57:00,1.1067,1.107,1.1067,1.107,1305000003.0
2009-07-21 20:58:00,1.107,1.1075,1.10695,1.10735,1263799988.0
2009-07-21 20:59:00,1.1074,1.1075,1.1072,1.1073,832200005.0
2009-07-21 21:00:00,1.1073,1.10735,1.10715,1.1073,481400000.0
2009-07-21 21:01:00,1.1073,1.1073,1.10725,1.1073,126400000.0
2009-07-21 21:02:00,1.1073,1.10755,1.1073,1.10745,226400000.0
2009-07-21 21:03:00,1.10745,1.1076,1.10745,1.1076,154200000.0
2009-07-21 21:04:00,1.10765,1.1078,1.10735,1.10735,282400000.0
2009-07-21 21:05:00,1.10735,1.1079,1.10735,1.1078,253400000.0
2009-07-21 21:06:00,1.1078,1.10795,1.10775,1.1078,224800000.0
2009-07-21 21:07:00,1.1079,1.10795,1.1078,1.1079,95800000.0
2009-07-21 21:08:00,1.1079,1.10825,1.1079,1.10825,66000000.0
2009-07-21 21:09:00,1.1082,1.1082,1.108,1.10805,485400008.0
2009-07-21 21:10:00,1.10805,1.10825,1.10805,1.10825,104200000.0
2009-07-21 21:11:00,1.10825,1.10845,1.10805,1.10835,225200000.0
2009-07-21 21:12:00,1.1084,1.1084,1.10805,1.10805,301000000.0
2009-07-21 21:13:00,1.10805,1.10815,1.10785,1.10805,475399999.0
2009-07-21 21:14:00,1.10805,1.10825,1.10795,1.10815,482800000.0
2009-07-21 21:15:00,1.10815,1.10845,1.1081,1.1084,211000000.0
2009-07-21 21:16:00,1.1084,1.10845,1.108,1.108,448800001.0
2009-07-21 21:17:00,1.108,1.108,1.10775,1.1079,379800000.0
2009-07-21 21:18:00,1.1079,1.1081,1.1079,1.1079,243400000.0
2009-07-21 21:19:00,1.1078,1.10805,1.10745,1.1077,362000000.0
2009-07-21 21:20:00,1.10775,1.1078,1.10715,1.1074,342299996.0
2009-07-21 21:21:00,1.1074,1.1076,1.1074,1.10755,581800001.0
2009-07-21 21:22:00,1.1075,1.1076,1.10735,1.1074,437300000.0
2009-07-21 21:23:00,1.1075,1.108,1.1075,1.108,378200001.0
2009-07-21 21:24:00,1.1081,1.1081,1.1078,1.1079,300800001.0
2009-07-21 21:25:00,1.1079,1.108,1.1075,1.1078,642199999.0
2009-07-21 21:26:00,1.1079,1.108,1.10775,1.1078,459000001.0
2009-07-21 21:27:00,1.1078,1.1079,1.1071,1.1072,552599999.0
2009-07-21 21:28:00,1.1072,1.1075,1.10715,1.10735,249000001.0
2009-07-21 21:29:00,1.1073,1.1074,1.10715,1.10735,243800000.0
2009-07-21 21:30:00,1.10735,1.10745,1.10725,1.10735,260200004.0
2009-07-21 21:31:00,1.10735,1.1075,1.10725,1.10725,544600000.0
2009-07-21 21:32:00,1.10725,1.10735,1.107,1.10725,561000003.0
2009-07-21 21:33:00,1.10725,1.1075,1.10725,1.1073,447799998.0
2009-07-21 21:34:00,1.1073,1.10745,1.1071,1.10715,304600000.0
2009-07-21 21:35:00,1.10715,1.10745,1.10705,1.1074,203400000.0
2009-07-21 21:36:00,1.1074,1.10755,1.10735,1.1074,348800003.0
2009-07-21 21:37:00,1.1074,1.10765,1.1074,1.10765,64600000.0
2009-07-21 21:38:00,1.10765,1.10765,1.10745,1.1075,60600000.0
2009-07-21 21:39:00,1.10755,1.10755,1.10745,1.1075,154200000.0
2009-07-21 21:40:00,1.10745,1.1075,1.10695,1.107,134800000.0
2009-07-21 21:41:00,1.107,1.1071,1.1068,1.1068,133900000.0
2009-07-21 21:42:00,1.1069,1.1069,1.1065,1.1067,376600000.0
2009-07-21 21:43:00,1.1067,1.10685,1.1066,1.10675,182200000.0
2009-07-21 21:44:00,1.1068,1.10685,1.10645,1.1065,226799999.0
2009-07-21 21:45:00,1.1065,1.10665,1.1063,1.1064,205400000.0
2009-07-21 21:46:00,1.1064,1.1065,1.10615,1.1064,501999997.0
2009-07-21 21:47:00,1.10645,1.1066,1.1062,1.1064,717299995.0
2009-07-21 21:48:00,1.1064,1.1065,1.1063,1.1064,220000000.0
2009-07-21 21:49:00,1.1064,1.1065,1.1064,1.1065,87600000.0
2009-07-21 21:50:00,1.1065,1.1066,1.10615,1.1063,396600001.0
2009-07-21 21:51:00,1.1063,1.1065,1.1063,1.10635,594000000.0
2009-07-21 21:52:00,1.10635,1.10655,1.10605,1.10635,577599999.0
2009-07-21 21:53:00,1.1064,1.1066,1.1064,1.1066,119600000.0
2009-07-21 21:54:00,1.1066,1.10675,1.1066,1.1067,48000000.0
2009-07-21 21:55:00,1.1067,1.1067,1.1065,1.1065,160200000.0
2009-07-21 21:56:00,1.1065,1.1067,1.1065,1.10655,168000000.0
2009-07-21 21:57:00,1.10655,1.1066,1.10655,1.1066,975400003.0
2009-07-21 21:58:00,1.1066,1.1067,1.1066,1.10665,453800001.0
2009-07-21 21:59:00,1.10665,1.10705,1.10665,1.10705,418599996.0
2009-07-21 22:00:00,1.107,1.107,1.10635,1.10645,362800001.0
2009-07-21 22:01:00,1.1063,1.10635,1.1058,1.1058,369000000.0
2009-07-21 22:02:00,1.1058,1.10595,1.10545,1.10565,289600000.0
2009-07-21 22:03:00,1.1057,1.1058,1.1057,1.10575,61400000.0
2009-07-21 22:04:00,1.1057,1.1059,1.1057,1.10575,193900000.0
2009-07-21 22:05:00,1.1058,1.10585,1.10575,1.1058,83400000.0
2009-07-21 22:06:00,1.10565,1.10575,1.10565,1.1057,70800000.0
2009-07-21 22:07:00,1.1057,1.1058,1.10555,1.10575,129400001.0
2009-07-21 22:08:00,1.10575,1.10575,1.10565,1.1057,25600000.0
2009-07-21 22:09:00,1.1057,1.10575,1.10565,1.1057,40800000.0
2009-07-21 22:10:00,1.10565,1.1057,1.1056,1.1056,56400000.0
2009-07-21 22:11:00,1.1057,1.1057,1.1049,1.1051,155000000.0
2009-07-21 22:12:00,1.1051,1.10525,1.1046,1.1046,107400000.0
2009-07-21 22:13:00,1.1047,1.1047,1.1047,1.1047,46400000.0
2009-07-21 22:14:00,1.10465,1.1047,1.10395,1.10395,206300000.0
2009-07-21 22:15:00,1.10395,1.10395,1.1034,1.1035,310200000.0
2009-07-21 22:16:00,1.10325,1.10395,1.10325,1.10395,150600000.0
2009-07-21 22:17:00,1.10405,1.10405,1.1036,1.1037,145300000.0
2009-07-21 22:18:00,1.1037,1.10375,1.1034,1.1034,132600000.0
2009-07-21 22:19:00,1.10345,1.1039,1.10335,1.10375,274400000.0
2009-07-21 22:20:00,1.10385,1.1043,1.10385,1.10425,229800000.0
2009-07-21 22:21:00,1.1042,1.10435,1.10415,1.10435,131200000.0
2009-07-21 22:22:00,1.1044,1.10475,1.1042,1.10475,219999999.0
2009-07-21 22:23:00,1.1046,1.1048,1.10445,1.10445,141600000.0
2009-07-21 22:24:00,1.10445,1.10445,1.10435,1.1044,117200000.0
2009-07-21 22:25:00,1.1044,1.1045,1.1044,1.1044,61600000.0
2009-07-21 22:26:00,1.1044,1.10455,1.1044,1.10445,86400000.0
2009-07-21 22:27:00,1.1044,1.1047,1.10415,1.10425,160799999.0
2009-07-21 22:28:00,1.10425,1.1043,1.1041,1.1043,114000000.0
2009-07-21 22:29:00,1.10425,1.10425,1.1041,1.1041,84800000.0
2009-07-21 22:30:00,1.1041,1.1045,1.1041,1.1043,239000001.0
2009-07-21 22:31:00,1.1043,1.10455,1.10425,1.10425,216000002.0
2009-07-21 22:32:00,1.1044,1.105,1.1044,1.105,183600000.0
2009-07-21 22:33:00,1.105,1.1055,1.10495,1.1054,315200000.0
2009-07-21 22:34:00,1.1054,1.1054,1.10525,1.1054,59200000.0
2009-07-21 22:35:00,1.1054,1.10555,1.10525,1.10525,164000000.0
2009-07-21 22:36:00,1.10525,1.10555,1.1045,1.1051,117200000.0
2009-07-21 22:37:00,1.10475,1.10525,1.10475,1.1052,83200000.0
2009-07-21 22:38:00,1.1052,1.1052,1.10515,1.1052,19200000.0
2009-07-21 22:39:00,1.1052,1.1052,1.1052,1.1052,48000000.0
2009-07-21 22:40:00,1.1052,1.10535,1.1049,1.1052,261600000.0
2009-07-21 22:41:00,1.1051,1.1051,1.1046,1.1046,204100000.0
2009-07-21 22:42:00,1.1048,1.10485,1.1048,1.1048,30400000.0
2009-07-21 22:43:00,1.1046,1.1047,1.10375,1.10395,303600006.0
2009-07-21 22:44:00,1.104,1.104,1.10375,1.10385,77200000.0
2009-07-21 22:45:00,1.10375,1.1039,1.10355,1.10365,99000000.0
2009-07-21 22:46:00,1.10365,1.1037,1.10365,1.10365,27400000.0
2009-07-21 22:47:00,1.1038,1.1038,1.10355,1.10355,75200000.0
2009-07-21 22:48:00,1.10355,1.10375,1.10275,1.1034,269000000.0
2009-07-21 22:49:00,1.1034,1.10345,1.1031,1.10335,102800000.0
2009-07-21 22:50:00,1.1034,1.1034,1.10325,1.10325,41800000.0
2009-07-21 22:51:00,1.10325,1.1034,1.10325,1.1034,104600000.0
2009-07-21 22:52:00,1.10335,1.1035,1.1033,1.10345,61800000.0
2009-07-21 22:53:00,1.10355,1.1036,1.1034,1.1036,90600000.0
2009-07-21 22:54:00,1.1036,1.10385,1.10335,1.1036,108200000.0
2009-07-21 22:55:00,1.10385,1.10405,1.1035,1.1035,75200000.0
2009-07-21 22:56:00,1.1035,1.10485,1.1035,1.10455,273800000.0
2009-07-21 22:57:00,1.1045,1.1046,1.1042,1.1042,135600000.0
2009-07-21 22:58:00,1.10405,1.10425,1.10385,1.1041,64600000.0
2009-07-21 22:59:00,1.1041,1.1041,1.10325,1.10325,66600000.0
2009-07-21 23:00:00,1.10345,1.10377,1.10345,1.10377,9000000.0
2009-07-21 23:01:00,1.1032,1.1033,1.1032,1.1033,7200000.0
2009-07-21 23:02:00,1.10365,1.10395,1.10315,1.10345,54600000.0
2009-07-21 23:03:00,1.1035,1.10355,1.1033,1.10335,117200000.0
2009-07-21 23:04:00,1.1033,1.10345,1.10325,1.10335,186200000.0
2009-07-21 23:05:00,1.10335,1.1034,1.10335,1.1034,11200000.0
2009-07-21 23:06:00,1.10355,1.10365,1.10315,1.10345,103799999.0
2009-07-21 23:07:00,1.1035,1.1035,1.1032,1.10335,33799999.0
2009-07-21 23:08:00,1.10335,1.10335,1.10335,1.10335,4800000.0
2009-07-21 23:09:00,1.1034,1.1034,1.1034,1.1034,2000000.0
2009-07-21 23:10:00,1.1035,1.10355,1.10335,1.1034,28200000.0
2009-07-21 23:11:00,1.10335,1.10355,1.10335,1.10355,7800000.0
2009-07-21 23:12:00,1.10355,1.1037,1.10355,1.10365,30400000.0
2009-07-21 23:13:00,1.1037,1.10375,1.10365,1.10375,15400000.0
2009-07-21 23:14:00,1.10375,1.1038,1.10365,1.10365,78600000.0
2009-07-21 23:15:00,1.10333,1.10343,1.10333,1.10343,48600000.0
2009-07-21 23:16:00,1.1038,1.1038,1.1038,1.1038,6400000.0
2009-07-21 23:17:00,1.1038,1.1038,1.1038,1.1038,8800000.0
2009-07-21 23:18:00,1.1038,1.1038,1.1037,1.1037,3270000.0
2009-07-21 23:19:00,1.1038,1.1038,1.1037,1.1037,7470000.0
2009-07-21 23:20:00,1.1038,1.1038,1.1038,1.1038,7400000.0
2009-07-21 23:21:00,1.10395,1.10395,1.10395,1.10395,39600000.0
2009-07-21 23:22:00,1.10375,1.10375,1.10375,1.10375,15200000.0
2009-07-21 23:23:00,1.1039,1.10395,1.10385,1.10385,56000000.0
2009-07-21 23:24:00,1.10385,1.10385,1.10385,1.10385,8000000.0
2009-07-21 23:25:00,1.10325,1.10387,1.10325,1.10387,145400000.0
2009-07-21 23:26:00,1.10391,1.10391,1.10385,1.10385,9600000.0
2009-07-21 23:27:00,1.10385,1.10415,1.10385,1.10415,36800000.0
2009-07-21 23:28:00,1.1041,1.1041,1.1041,1.1041,1600000.0
2009-07-21 23:29:00,1.104,1.10425,1.104,1.10425,24000000.0
2009-07-21 23:30:00,1.10415,1.10415,1.1041,1.1041,9600000.0
2009-07-21 23:31:00,1.10395,1.10405,1.10395,1.10403,15800000.0
2009-07-21 23:32:00,1.1041,1.1041,1.10375,1.1038,56000000.0
2009-07-21 23:33:00,1.10366,1.10374,1.10363,1.1037,37200000.0
2009-07-21 23:34:00,1.1038,1.1039,1.10375,1.10375,47200000.0
2009-07-21 23:35:00,1.10385,1.1042,1.10375,1.1042,108800000.0
2009-07-21 23:36:00,1.10405,1.10425,1.104,1.10425,24000000.0
2009-07-21 23:37:00,1.10405,1.10455,1.10405,1.10445,85200000.0
2009-07-21 23:38:00,1.10455,1.10455,1.10455,1.10455,4800000.0
2009-07-21 23:39:00,1.1043,1.1045,1.1043,1.1045,14400000.0
2009-07-21 23:40:00,1.10455,1.10455,1.10405,1.10425,120000000.0
2009-07-21 23:41:00,1.10425,1.10455,1.1042,1.10455,66400000.0
2009-07-21 23:42:00,1.10455,1.10455,1.10455,1.10455,4800000.0
2009-07-21 23:43:00,1.10455,1.10455,1.104,1.1041,32000000.0
2009-07-21 23:44:00,1.1041,1.10445,1.1039,1.104,33600000.0
2009-07-21 23:45:00,1.10425,1.10435,1.10405,1.10425,38400000.0
2009-07-21 23:46:00,1.10425,1.10425,1.10405,1.10405,19200000.0
2009-07-21 23:47:00,1.1041,1.1041,1.1041,1.1041,9600000.0
2009-07-21 23:48:00,1.104,1.10405,1.1034,1.10375,81600000.0
2009-07-21 23:49:00,1.10405,1.1042,1.10375,1.10385,39800000.0
2009-07-21 23:50:00,1.10385,1.1042,1.10365,1.1042,125800000.0
2009-07-21 23:51:00,1.10435,1.10435,1.10435,1.10435,4800000.0
2009-07-21 23:52:00,1.1045,1.10455,1.10445,1.10455,34200000.0
2009-07-21 23:53:00,1.10455,1.10475,1.1044,1.1045,48800000.0
2009-07-21 23:54:00,1.10475,1.10475,1.1044,1.10455,73000000.0
2009-07-21 23:55:00,1.10465,1.10465,1.10455,1.1046,37800000.0
2009-07-21 23:56:00,1.10465,1.10465,1.10445,1.1046,48000000.0
2009-07-21 23:57:00,1.1046,1.10475,1.1046,1.10475,58199999.0
2009-07-21 23:58:00,1.10475,1.10475,1.1045,1.10465,78000000.0
2009-07-21 23:59:00,1.1047,1.10475,1.1046,1.1046,87600000.0
2009-07-22 00:00:00,1.1046,1.1046,1.10455,1.10455,40400000.0
2009-07-22 00:01:00,1.10455,1.10455,1.10415,1.10455,130200000.0
2009-07-22 00:02:00,1.10445,1.10475,1.10425,1.10425,111800000.0
2009-07-22 00:03:00,1.10445,1.10495,1.1044,1.10495,25200000.0
2009-07-22 00:04:00,1.10495,1.10495,1.10445,1.1045,108199998.0
2009-07-22 00:05:00,1.1045,1.1046,1.1045,1.10455,77000000.0
2009-07-22 00:06:00,1.1046,1.1046,1.10455,1.10455,10800000.0
2009-07-22 00:07:00,1.1045,1.10461,1.10439,1.10461,95400000.0
2009-07-22 00:08:00,1.10442,1.10459,1.10436,1.10437,123600000.0
2009-07-22 00:09:00,1.1047,1.1047,1.1047,1.1047,1000000.0
2009-07-22 00:10:00,1.10445,1.1047,1.10425,1.10425,39400000.0
2009-07-22 00:11:00,1.10465,1.1048,1.10435,1.10435,19000000.0
2009-07-22 00:12:00,1.10445,1.1047,1.1043,1.1044,137000000.0
2009-07-22 00:13:00,1.1044,1.1044,1.1043,1.1044,64400000.0
2009-07-22 00:14:00,1.1044,1.1044,1.10435,1.10435,27800000.0
2009-07-22 00:15:00,1.10435,1.1044,1.10435,1.1044,28000000.0
2009-07-22 00:16:00,1.10435,1.1044,1.10435,1.1044,31800000.0
2009-07-22 00:17:00,1.1044,1.1044,1.10435,1.10435,60000000.0
2009-07-22 00:18:00,1.10435,1.1044,1.10435,1.10435,34000000.0
2009-07-22 00:19:00,1.10435,1.10465,1.10435,1.10465,27800000.0
2009-07-22 00:20:00,1.10465,1.10475,1.10465,1.10475,17400000.0
2009-07-22 00:21:00,1.10475,1.1048,1.10475,1.1048,8600000.0
2009-07-22 00:22:00,1.10475,1.10475,1.10465,1.10465,45600000.0
2009-07-22 00:23:00,1.10465,1.105,1.10455,1.1048,61200000.0
2009-07-22 00:24:00,1.1049,1.105,1.1048,1.1048,52000001.0
2009-07-22 00:25:00,1.10495,1.10505,1.1049,1.10505,36600001.0
2009-07-22 00:26:00,1.1052,1.10525,1.10515,1.10525,27600000.0
2009-07-22 00:27:00,1.10525,1.1054,1.10515,1.10525,9400000.0
2009-07-22 00:28:00,1.10525,1.10525,1.10525,1.10525,1400000.0
2009-07-22 00:29:00,1.10525,1.10525,1.10525,1.10525,2800000.0
2009-07-22 00:30:00,1.10525,1.10525,1.10525,1.10525,1400000.0
2009-07-22 00:31:00,1.10525,1.10525,1.1045,1.10485,98500000.0
2009-07-22 00:32:00,1.10485,1.1051,1.10485,1.1051,73200000.0
2009-07-22 00:33:00,1.1051,1.10525,1.10505,1.10505,34800000.0
2009-07-22 00:34:00,1.1051,1.1052,1.1051,1.1052,295400000.0
2009-07-22 00:35:00,1.1052,1.1054,1.1052,1.1054,1031000000.0
2009-07-22 00:36:00,1.1054,1.1054,1.1052,1.10525,68200000.0
2009-07-22 00:37:00,1.10499,1.10513,1.10491,1.10502,198000000.0
2009-07-22 00:38:00,1.10525,1.10525,1.10525,1.10525,16000000.0
2009-07-22 00:39:00,1.1052,1.1054,1.1052,1.10525,38400000.0
2009-07-22 00:40:00,1.1053,1.1053,1.10525,1.10525,174200000.0
2009-07-22 00:41:00,1.10525,1.1053,1.10525,1.1053,664000000.0
2009-07-22 00:42:00,1.10525,1.1053,1.10515,1.10515,23000000.0
2009-07-22 00:43:00,1.10525,1.1055,1.10525,1.1055,431200000.0
2009-07-22 00:44:00,1.1052,1.1055,1.1052,1.1052,80200000.0
2009-07-22 00:45:00,1.1052,1.1054,1.1052,1.1054,98000000.0
2009-07-22 00:46:00,1.1055,1.1056,1.10525,1.1055,260400000.0
2009-07-22 00:47:00,1.10545,1.1055,1.10545,1.1055,11800000.0
2009-07-22 00:48:00,1.1055,1.1055,1.10545,1.10545,11200000.0
2009-07-22 00:49:00,1.1055,1.10565,1.10545,1.1055,16200000.0
2009-07-22 00:50:00,1.1055,1.1056,1.10535,1.10545,226800000.0
2009-07-22 00:51:00,1.10545,1.1057,1.10535,1.1054,464800000.0
2009-07-22 00:52:00,1.1054,1.1054,1.1054,1.1054,1107200000.0
2009-07-22 00:53:00,1.1054,1.1056,1.10535,1.1054,667000000.0
2009-07-22 00:54:00,1.1054,1.1055,1.1054,1.1054,696200000.0
2009-07-22 00:55:00,1.1055,1.1055,1.1054,1.1055,403400000.0
2009-07-22 00:56:00,1.1055,1.1055,1.1054,1.1054,406600000.0
2009-07-22 00:57:00,1.1054,1.1057,1.1054,1.1057,288200000.0
2009-07-22 00:58:00,1.1056,1.1056,1.1054,1.1056,400800000.0
2009-07-22 00:59:00,1.1056,1.1056,1.1054,1.1056,262600000.0
2009-07-22 01:00:00,1.1055,1.10565,1.1055,1.10565,372000000.0
2009-07-22 01:01:00,1.1057,1.1057,1.10515,1.1056,513800000.0
2009-07-22 01:02:00,1.1056,1.1056,1.10535,1.1054,321600000.0
2009-07-22 01:03:00,1.1054,1.1056,1.10535,1.1054,258200000.0
2009-07-22 01:04:00,1.1054,1.1056,1.10535,1.10555,326400000.0
2009-07-22 01:05:00,1.10555,1.1056,1.1054,1.10545,398000000.0
2009-07-22 01:06:00,1.10545,1.1057,1.1054,1.1054,401200000.0
2009-07-22 01:07:00,1.1054,1.1057,1.10535,1.1056,348600000.0
2009-07-22 01:08:00,1.1056,1.1057,1.1055,1.1055,394200000.0
2009-07-22 01:09:00,1.1055,1.1055,1.10545,1.10545,842200000.0
2009-07-22 01:10:00,1.10545,1.1057,1.1053,1.1055,581600000.0
2009-07-22 01:11:00,1.1055,1.1055,1.1054,1.1054,323800000.0
2009-07-22 01:12:00,1.1054,1.1057,1.10525,1.1054,360600000.0
2009-07-22 01:13:00,1.1054,1.1055,1.1054,1.1054,258600000.0
2009-07-22 01:14:00,1.1054,1.1054,1.1054,1.1054,270800000.0
2009-07-22 01:15:00,1.1054,1.10565,1.1054,1.10565,235400000.0
2009-07-22 01:16:00,1.10565,1.1057,1.1053,1.1055,300900000.0
2009-07-22 01:17:00,1.1055,1.1057,1.1054,1.1055,268400000.0
2009-07-22 01:18:00,1.1055,1.1057,1.1053,1.1054,541200000.0
2009-07-22 01:19:00,1.1057,1.1057,1.1053,1.10545,275800000.0
2009-07-22 01:20:00,1.1053,1.1055,1.1053,1.1053,27200000.0
2009-07-22 01:21:00,1.1055,1.1055,1.10545,1.10545,41600000.0
2009-07-22 01:22:00,1.10545,1.1055,1.1053,1.1053,43200000.0
2009-07-22 01:23:00,1.10545,1.1055,1.1053,1.1054,40200000.0
2009-07-22 01:24:00,1.1055,1.1055,1.1054,1.1054,27000000.0
2009-07-22 01:25:00,1.1054,1.1055,1.1054,1.1055,23200000.0
2009-07-22 01:26:00,1.1054,1.1055,1.1053,1.1054,38200000.0
2009-07-22 01:27:00,1.1055,1.1057,1.10545,1.1057,429000000.0
2009-07-22 01:28:00,1.1057,1.1057,1.1056,1.1057,475700000.0
2009-07-22 01:29:00,1.1057,1.1057,1.10545,1.1057,566700000.0
2009-07-22 01:30:00,1.1057,1.1057,1.10545,1.1057,756400000.0
2009-07-22 01:31:00,1.1057,1.1057,1.1054,1.1057,661600000.0
2009-07-22 01:32:00,1.1057,1.1057,1.10535,1.1057,531500000.0
2009-07-22 01:33:00,1.1057,1.1057,1.1056,1.1057,496800000.0
2009-07-22 01:34:00,1.1057,1.1057,1.10555,1.1057,352600000.0
2009-07-22 01:35:00,1.1057,1.1057,1.1056,1.1056,362800000.0
2009-07-22 01:36:00,1.1057,1.1057,1.10555,1.1057,537400000.0
2009-07-22 01:37:00,1.1057,1.1057,1.1055,1.10555,544200000.0
2009-07-22 01:38:00,1.10555,1.1057,1.10545,1.10555,657300000.0
2009-07-22 01:39:00,1.10555,1.1057,1.1055,1.10555,484600000.0
2009-07-22 01:40:00,1.10555,1.10575,1.10555,1.1057,623700000.0
2009-07-22 01:41:00,1.1057,1.10575,1.10555,1.1057,509500000.0
2009-07-22 01:42:00,1.1057,1.1057,1.10555,1.1057,582600000.0
2009-07-22 01:43:00,1.1057,1.1057,1.1057,1.1057,582900000.0
2009-07-22 01:44:00,1.10555,1.1057,1.10555,1.1057,555400000.0
2009-07-22 01:45:00,1.1057,1.1057,1.1057,1.1057,704100000.0
2009-07-22 01:46:00,1.1057,1.1057,1.10555,1.1057,599600000.0
2009-07-22 01:47:00,1.1057,1.1057,1.1057,1.1057,614400000.0
2009-07-22 01:48:00,1.1057,1.1059,1.10555,1.10585,296600000.0
2009-07-22 01:49:00,1.1059,1.1059,1.1057,1.1059,30800000.0
2009-07-22 01:50:00,1.1059,1.1059,1.10585,1.10585,65200000.0
2009-07-22 01:51:00,1.1059,1.10605,1.10585,1.106,38200000.0
2009-07-22 01:52:00,1.106,1.106,1.106,1.106,18200000.0
2009-07-22 01:53:00,1.106,1.10625,1.10595,1.10625,105000000.0
2009-07-22 01:54:00,1.1063,1.10635,1.1063,1.1063,33000000.0
2009-07-22 01:55:00,1.1063,1.1063,1.1063,1.1063,42400000.0
2009-07-22 01:56:00,1.1063,1.1063,1.1063,1.1063,46000000.0
2009-07-22 01:57:00,1.1063,1.1063,1.1063,1.1063,32800000.0
2009-07-22 01:58:00,1.1063,1.1064,1.1063,1.1063,13200000.0
2009-07-22 01:59:00,1.1063,1.1063,1.1063,1.1063,50000000.0
2009-07-22 02:00:00,1.1063,1.1066,1.1062,1.1065,135800000.0
2009-07-22 02:01:00,1.1065,1.1065,1.10625,1.1063,45600000.0
2009-07-22 02:02:00,1.1064,1.10645,1.10625,1.10645,60200000.0
2009-07-22 02:03:00,1.1065,1.1065,1.1061,1.1064,36000000.0
2009-07-22 02:04:00,1.1065,1.1065,1.1055,1.1058,122400000.0
2009-07-22 02:05:00,1.1058,1.1063,1.1058,1.1062,99600000.0
2009-07-22 02:06:00,1.1062,1.1065,1.10585,1.10645,73200000.0
2009-07-22 02:07:00,1.10645,1.1065,1.1063,1.1065,95200000.0
2009-07-22 02:08:00,1.1066,1.1066,1.10615,1.10615,104000000.0
2009-07-22 02:09:00,1.1062,1.1063,1.10615,1.1063,22800000.0
2009-07-22 02:10:00,1.1063,1.1063,1.10605,1.1063,46800000.0
2009-07-22 02:11:00,1.1062,1.1063,1.1062,1.1063,33200000.0
2009-07-22 02:12:00,1.1062,1.1063,1.10605,1.1062,54800000.0
2009-07-22 02:13:00,1.1062,1.1062,1.106,1.106,31400000.0
2009-07-22 02:14:00,1.1062,1.1062,1.10595,1.10615,116000000.0
2009-07-22 02:15:00,1.10615,1.1062,1.10565,1.1061,54000000.0
2009-07-22 02:16:00,1.1061,1.10625,1.1061,1.1061,54000000.0
2009-07-22 02:17:00,1.1062,1.1064,1.1062,1.1063,46600000.0
2009-07-22 02:18:00,1.1063,1.1063,1.1061,1.1061,65200000.0
2009-07-22 02:19:00,1.1062,1.1064,1.1061,1.10615,55000000.0
2009-07-22 02:20:00,1.10635,1.1065,1.10625,1.10645,49200000.0
2009-07-22 02:21:00,1.1065,1.1066,1.1063,1.1066,42000000.0
2009-07-22 02:22:00,1.1066,1.1066,1.1062,1.10655,41600000.0
2009-07-22 02:23:00,1.1066,1.1066,1.10655,1.10655,35000000.0
2009-07-22 02:24:00,1.10655,1.10655,1.10655,1.10655,1000000.0
2009-07-22 02:25:00,1.10655,1.10655,1.10655,1.10655,3000000.0
2009-07-22 02:26:00,1.10665,1.10665,1.10655,1.10655,16000000.0
2009-07-22 02:27:00,1.10655,1.10655,1.10635,1.10635,10600000.0
2009-07-22 02:28:00,1.10645,1.10645,1.10635,1.10645,16000000.0
2009-07-22 02:29:00,1.10645,1.1065,1.10625,1.1065,53400000.0
2009-07-22 02:30:00,1.1065,1.1065,1.1065,1.1065,33200000.0
2009-07-22 02:31:00,1.10655,1.10655,1.1065,1.1065,32600000.0
2009-07-22 02:32:00,1.1065,1.1067,1.1065,1.1067,60400000.0
2009-07-22 02:33:00,1.10675,1.10675,1.1066,1.10665,77200000.0
2009-07-22 02:34:00,1.1068,1.10685,1.1068,1.1068,42400000.0
2009-07-22 02:35:00,1.1068,1.1068,1.10655,1.1066,50000000.0
2009-07-22 02:36:00,1.1066,1.1066,1.1066,1.1066,64400000.0
2009-07-22 02:37:00,1.1066,1.10675,1.1066,1.10675,38600000.0
2009-07-22 02:38:00,1.1068,1.1068,1.10655,1.10665,79400000.0
2009-07-22 02:39:00,1.10665,1.10665,1.10655,1.10655,9600000.0
2009-07-22 02:40:00,1.1066,1.1067,1.10655,1.1067,54200000.0
2009-07-22 02:41:00,1.10665,1.1067,1.10665,1.1067,19800000.0
2009-07-22 02:42:00,1.1067,1.10685,1.1067,1.10685,34400000.0
2009-07-22 02:43:00,1.10685,1.10685,1.10665,1.1067,55200000.0
2009-07-22 02:44:00,1.1067,1.107,1.1067,1.107,49200000.0
2009-07-22 02:45:00,1.107,1.107,1.10655,1.10675,95000000.0
2009-07-22 02:46:00,1.10675,1.10675,1.1066,1.1066,32400000.0
2009-07-22 02:47:00,1.1066,1.10665,1.1066,1.10665,42800000.0
2009-07-22 02:48:00,1.10665,1.10685,1.10655,1.1067,78200000.0
2009-07-22 02:49:00,1.10665,1.10665,1.10665,1.10665,28000000.0
2009-07-22 02:50:00,1.1067,1.1067,1.1062,1.1064,211600000.0
2009-07-22 02:51:00,1.10645,1.1066,1.10645,1.10655,35200000.0
2009-07-22 02:52:00,1.1066,1.10665,1.1065,1.10655,149200000.0
2009-07-22 02:53:00,1.10665,1.10695,1.1064,1.10675,278800001.0
2009-07-22 02:54:00,1.10675,1.10695,1.1063,1.10695,167199999.0
2009-07-22 02:55:00,1.10695,1.10715,1.1064,1.10705,216400000.0
2009-07-22 02:56:00,1.10715,1.10725,1.1071,1.10715,91400000.0
2009-07-22 02:57:00,1.10725,1.10735,1.10705,1.1071,96000000.0
2009-07-22 02:58:00,1.1071,1.1074,1.107,1.1073,182200000.0
2009-07-22 02:59:00,1.10725,1.10735,1.10725,1.1073,108400000.0
2009-07-22 03:00:00,1.1073,1.1076,1.10725,1.1076,62600000.0
2009-07-22 03:01:00,1.1076,1.1076,1.1075,1.10755,36000000.0
2009-07-22 03:02:00,1.10745,1.10745,1.107,1.10705,56400000.0
2009-07-22 03:03:00,1.1071,1.1074,1.1071,1.1074,96000000.0
2009-07-22 03:04:00,1.1074,1.1074,1.10725,1.10725,27000000.0
2009-07-22 03:05:00,1.10725,1.1073,1.10725,1.1073,19000000.0
2009-07-22 03:06:00,1.1073,1.1073,1.1073,1.1073,5000000.0
2009-07-22 03:07:00,1.1073,1.1074,1.1073,1.1074,28200000.0
2009-07-22 03:08:00,1.1074,1.1076,1.1073,1.1076,31200000.0
2009-07-22 03:09:00,1.1076,1.1079,1.1076,1.1076,196400000.0
2009-07-22 03:10:00,1.1076,1.1077,1.1076,1.10765,64400000.0
2009-07-22 03:11:00,1.10765,1.1077,1.1076,1.1076,67800000.0
2009-07-22 03:12:00,1.1076,1.1076,1.1073,1.1076,40200000.0
2009-07-22 03:13:00,1.1076,1.1076,1.10725,1.10745,130600000.0
2009-07-22 03:14:00,1.1075,1.1077,1.1075,1.10755,39600000.0
2009-07-22 03:15:00,1.1076,1.1077,1.1073,1.1073,106600000.0
2009-07-22 03:16:00,1.1073,1.1073,1.1073,1.1073,71800000.0
2009-07-22 03:17:00,1.1073,1.1073,1.1072,1.1072,66200000.0
2009-07-22 03:18:00,1.10725,1.1074,1.1067,1.10675,297800001.0
2009-07-22 03:19:00,1.10675,1.1069,1.1067,1.1067,81600000.0
2009-07-22 03:20:00,1.1067,1.10675,1.1066,1.1066,104800000.0
2009-07-22 03:21:00,1.1066,1.10675,1.10655,1.10675,130800000.0
2009-07-22 03:22:00,1.1069,1.1069,1.10675,1.10675,32000000.0
2009-07-22 03:23:00,1.1068,1.1069,1.10675,1.1068,41400000.0
2009-07-22 03:24:00,1.1068,1.1069,1.1068,1.10685,28800000.0
2009-07-22 03:25:00,1.10685,1.10685,1.10685,1.10685,34200000.0
2009-07-22 03:26:00,1.10685,1.1069,1.1067,1.10675,64800000.0
2009-07-22 03:27:00,1.10675,1.10675,1.10655,1.10655,53200000.0
2009-07-22 03:28:00,1.10655,1.10665,1.10655,1.10655,32800000.0
2009-07-22 03:29:00,1.1066,1.1066,1.1065,1.10655,35000000.0
2009-07-22 03:30:00,1.1066,1.1066,1.10655,1.1066,50000000.0
2009-07-22 03:31:00,1.10655,1.1066,1.10655,1.10655,95200000.0
2009-07-22 03:32:00,1.1066,1.1066,1.10655,1.10655,112000000.0
2009-07-22 03:33:00,1.10655,1.1066,1.10655,1.1066,59200000.0
2009-07-22 03:34:00,1.10655,1.1067,1.10655,1.1067,38800000.0
2009-07-22 03:35:00,1.1067,1.1068,1.10655,1.10655,64200000.0
2009-07-22 03:36:00,1.1066,1.1066,1.10655,1.1066,65800000.0
2009-07-22 03:37:00,1.10655,1.1066,1.10635,1.10635,54800000.0
2009-07-22 03:38:00,1.10635,1.10635,1.10635,1.10635,28800000.0
2009-07-22 03:39:00,1.10635,1.10645,1.10635,1.10645,51200000.0
2009-07-22 03:40:00,1.10645,1.10645,1.1064,1.1064,66200000.0
2009-07-22 03:41:00,1.1064,1.1065,1.10635,1.1064,110800000.0
2009-07-22 03:42:00,1.1064,1.1064,1.1062,1.1063,49800000.0
2009-07-22 03:43:00,1.1063,1.1064,1.1062,1.1063,27400000.0
2009-07-22 03:44:00,1.1062,1.1064,1.10605,1.10615,43000000.0
2009-07-22 03:45:00,1.10615,1.10615,1.1061,1.1061,67800000.0
2009-07-22 03:46:00,1.1061,1.1061,1.1061,1.1061,41800000.0
2009-07-22 03:47:00,1.1061,1.1061,1.10585,1.106,33400000.0
2009-07-22 03:48:00,1.10595,1.106,1.10595,1.106,51200000.0
2009-07-22 03:49:00,1.106,1.106,1.10595,1.10595,21000000.0
2009-07-22 03:50:00,1.106,1.106,1.10595,1.106,43200000.0
2009-07-22 03:51:00,1.106,1.106,1.106,1.106,48200000.0
2009-07-22 03:52:00,1.106,1.1061,1.10595,1.1061,60200000.0
2009-07-22 03:53:00,1.10615,1.1063,1.10595,1.1062,149800000.0
2009-07-22 03:54:00,1.10625,1.10625,1.10615,1.10615,59800000.0
2009-07-22 03:55:00,1.10615,1.10615,1.1061,1.1061,24800000.0
2009-07-22 03:56:00,1.10605,1.10605,1.1057,1.10585,93400000.0
2009-07-22 03:57:00,1.1057,1.1059,1.1057,1.1059,18800000.0
2009-07-22 03:58:00,1.1058,1.1058,1.1057,1.1057,105600000.0
2009-07-22 03:59:00,1.1057,1.1057,1.1056,1.1056,78800000.0
2009-07-22 04:00:00,1.1057,1.1059,1.1057,1.1059,34000000.0
2009-07-22 04:01:00,1.1059,1.1059,1.10535,1.10555,105200000.0
2009-07-22 04:02:00,1.10545,1.1055,1.1052,1.1053,71800000.0
2009-07-22 04:03:00,1.1052,1.1054,1.10515,1.10535,69400000.0
2009-07-22 04:04:00,1.10535,1.10535,1.10535,1.10535,23600000.0
2009-07-22 04:05:00,1.1054,1.1055,1.10535,1.1054,51000000.0
2009-07-22 04:06:00,1.1054,1.1057,1.10525,1.1055,139200000.0
2009-07-22 04:07:00,1.1055,1.1055,1.1051,1.10515,75600000.0
2009-07-22 04:08:00,1.10515,1.10515,1.10505,1.10505,45200000.0
2009-07-22 04:09:00,1.10505,1.1053,1.10495,1.1052,84400000.0
2009-07-22 04:10:00,1.10515,1.1054,1.10515,1.1054,29200000.0
2009-07-22 04:11:00,1.1054,1.1054,1.10535,1.10535,39200000.0
2009-07-22 04:12:00,1.10535,1.10535,1.10535,1.10535,26400000.0
2009-07-22 04:13:00,1.10535,1.10535,1.10535,1.10535,44000000.0
2009-07-22 04:14:00,1.10535,1.1056,1.10535,1.1056,112800000.0
2009-07-22 04:15:00,1.1056,1.10565,1.1056,1.10565,12600000.0
2009-07-22 04:16:00,1.10565,1.10565,1.10565,1.10565,2000000.0
2009-07-22 04:17:00,1.10565,1.10565,1.10555,1.10565,107800000.0
2009-07-22 04:18:00,1.10565,1.1057,1.1056,1.1056,31200000.0
2009-07-22 04:19:00,1.1056,1.1056,1.10525,1.1053,118600000.0
2009-07-22 04:20:00,1.1053,1.1053,1.105,1.1052,45800000.0
2009-07-22 04:21:00,1.105,1.1052,1.105,1.1052,16800000.0
2009-07-22 04:22:00,1.10515,1.1053,1.10515,1.10525,90400000.0
2009-07-22 04:23:00,1.1053,1.1053,1.10525,1.1053,24000000.0
2009-07-22 04:24:00,1.1053,1.1053,1.1053,1.1053,79600000.0
2009-07-22 04:25:00,1.1053,1.1053,1.1053,1.1053,43400000.0
2009-07-22 04:26:00,1.1053,1.1053,1.1053,1.1053,32400000.0
2009-07-22 04:27:00,1.1053,1.1053,1.1053,1.1053,12000000.0
2009-07-22 04:28:00,1.1053,1.1053,1.1053,1.1053,23600000.0
2009-07-22 04:29:00,1.10535,1.10535,1.10525,1.10525,14400000.0
2009-07-22 04:30:00,1.1053,1.1053,1.10525,1.1053,11200000.0
2009-07-22 04:31:00,1.1053,1.1054,1.10525,1.1054,4400000.0
2009-07-22 04:32:00,1.10535,1.1055,1.10535,1.1055,31200000.0
2009-07-22 04:33:00,1.1056,1.10585,1.1055,1.1057,84600000.0
2009-07-22 04:34:00,1.10555,1.1057,1.10545,1.10545,20200000.0
2009-07-22 04:35:00,1.1057,1.1057,1.1055,1.10555,37000000.0
2009-07-22 04:36:00,1.10555,1.10555,1.10555,1.10555,3200000.0
2009-07-22 04:37:00,1.10555,1.1057,1.10555,1.1057,18600000.0
2009-07-22 04:38:00,1.1058,1.1058,1.1058,1.1058,1000000.0
2009-07-22 04:39:00,1.1056,1.10575,1.1056,1.10575,5000000.0
2009-07-22 04:40:00,1.1059,1.10595,1.1057,1.1057,49400000.0
2009-07-22 04:41:00,1.1057,1.1057,1.1057,1.1057,7000000.0
2009-07-22 04:42:00,1.1057,1.1057,1.1057,1.1057,5000000.0
2009-07-22 04:43:00,1.1058,1.1058,1.1056,1.1057,70400000.0
2009-07-22 04:44:00,1.1057,1.1057,1.1057,1.1057,24000000.0
2009-07-22 04:45:00,1.10565,1.1058,1.10565,1.1058,36200000.0
2009-07-22 04:46:00,1.1058,1.1058,1.1058,1.1058,40400000.0
2009-07-22 04:47:00,1.1058,1.10585,1.1058,1.1058,85400000.0
2009-07-22 04:48:00,1.10538,1.10557,1.10538,1.10557,20200000.0
2009-07-22 04:49:00,1.1058,1.1058,1.1058,1.1058,27400000.0
2009-07-22 04:50:00,1.1058,1.1058,1.1058,1.1058,43400000.0
2009-07-22 04:51:00,1.1058,1.1058,1.1058,1.1058,17600000.0
2009-07-22 04:52:00,1.1059,1.10595,1.10575,1.10575,38400000.0
2009-07-22 04:53:00,1.10549,1.10559,1.10539,1.10545,117999999.0
2009-07-22 04:54:00,1.1058,1.10585,1.1057,1.10575,62400000.0
2009-07-22 04:55:00,1.10575,1.10575,1.10575,1.10575,15200000.0
2009-07-22 04:56:00,1.10575,1.10585,1.1057,1.10575,58600000.0
2009-07-22 04:57:00,1.10575,1.10575,1.10565,1.10565,29000000.0
2009-07-22 04:58:00,1.10565,1.10565,1.10565,1.10565,22400000.0
2009-07-22 04:59:00,1.1057,1.1057,1.1057,1.1057,5000000.0
2009-07-22 05:00:00,1.1057,1.1057,1.1057,1.1057,10000000.0
2009-07-22 05:01:00,1.1057,1.1057,1.1057,1.1057,2000000.0
2009-07-22 05:02:00,1.10547,1.10547,1.10511,1.10521,129200000.0
2009-07-22 05:03:00,1.10537,1.10555,1.10518,1.1053,242000000.0
2009-07-22 05:04:00,1.10565,1.1057,1.10565,1.10565,7000000.0
2009-07-22 05:05:00,1.10565,1.1057,1.10565,1.1057,5000000.0
2009-07-22 05:06:00,1.1056,1.1056,1.1056,1.1056,2000000.0
2009-07-22 05:07:00,1.1057,1.10575,1.1057,1.10575,55199999.0
2009-07-22 05:08:00,1.10575,1.10575,1.1057,1.1057,3600000.0
2009-07-22 05:09:00,1.1057,1.1057,1.1057,1.1057,4200000.0
2009-07-22 05:10:00,1.10542,1.10555,1.10541,1.10543,111000000.0
2009-07-22 05:11:00,1.10532,1.10556,1.10521,1.10554,280800000.0
2009-07-22 05:12:00,1.10537,1.10537,1.10515,1.1053,45800000.0
2009-07-22 05:13:00,1.10538,1.10538,1.10525,1.10525,32000000.0
2009-07-22 05:14:00,1.1058,1.1058,1.1058,1.1058,1000000.0
2009-07-22 05:15:00,1.1057,1.1058,1.10565,1.1058,59600000.0
2009-07-22 05:16:00,1.10546,1.10565,1.10514,1.10544,254000002.0
2009-07-22 05:17:00,1.10565,1.10565,1.10551,1.10551,42200001.0
2009-07-22 05:18:00,1.10565,1.1057,1.10565,1.1057,28400000.0
2009-07-22 05:19:00,1.1057,1.1058,1.1057,1.10575,50000000.0
2009-07-22 05:20:00,1.10575,1.10575,1.10575,1.10575,1000000.0
2009-07-22 05:21:00,1.10575,1.10575,1.10575,1.10575,1000000.0
2009-07-22 05:22:00,1.10575,1.10575,1.10575,1.10575,2000000.0
2009-07-22 05:23:00,1.1058,1.1062,1.10575,1.1062,14000000.0
2009-07-22 05:24:00,1.1061,1.1062,1.1059,1.1059,22800000.0
2009-07-22 05:25:00,1.10595,1.10595,1.1058,1.1058,29400000.0
2009-07-22 05:26:00,1.1058,1.1058,1.10575,1.1058,36200000.0
2009-07-22 05:27:00,1.10575,1.1058,1.10575,1.1058,6800000.0
2009-07-22 05:28:00,1.1058,1.1058,1.1057,1.1057,120600000.0
2009-07-22 05:29:00,1.1057,1.1057,1.1057,1.1057,92199999.0
2009-07-22 05:30:00,1.1057,1.1057,1.1057,1.1057,60200000.0
2009-07-22 05:31:00,1.1057,1.1057,1.1057,1.1057,116000000.0
2009-07-22 05:32:00,1.1057,1.1057,1.1057,1.1057,129200000.0
2009-07-22 05:33:00,1.1057,1.1057,1.1057,1.1057,32600000.0
2009-07-22 05:34:00,1.1057,1.1057,1.1057,1.1057,35000000.0
2009-07-22 05:35:00,1.1057,1.1057,1.1057,1.1057,8000000.0
2009-07-22 05:36:00,1.1057,1.1057,1.1057,1.1057,7000000.0
2009-07-22 05:37:00,1.1057,1.1057,1.1057,1.1057,5000000.0
2009-07-22 05:38:00,1.1057,1.1057,1.1054,1.1054,35500000.0
2009-07-22 05:39:00,1.1054,1.1054,1.10515,1.1052,46400000.0
2009-07-22 05:40:00,1.1052,1.1052,1.1052,1.1052,66200000.0
2009-07-22 05:41:00,1.1052,1.1052,1.1052,1.1052,41000000.0
2009-07-22 05:42:00,1.1052,1.1053,1.1052,1.10525,59599999.0
2009-07-22 05:43:00,1.10525,1.10525,1.1052,1.1052,76400000.0
2009-07-22 05:44:00,1.1052,1.1052,1.1052,1.1052,8800000.0
2009-07-22 05:45:00,1.1052,1.1052,1.1052,1.1052,32200000.0
2009-07-22 05:46:00,1.1052,1.1052,1.1052,1.1052,75000000.0
2009-07-22 05:47:00,1.1052,1.10525,1.10515,1.1052,72600000.0
2009-07-22 05:48:00,1.1052,1.1052,1.1045,1.1045,96800000.0
2009-07-22 05:49:00,1.10455,1.1048,1.10455,1.1048,62000000.0
2009-07-22 05:50:00,1.1048,1.1049,1.1046,1.1047,43200000.0
2009-07-22 05:51:00,1.1046,1.1046,1.1046,1.1046,17200001.0
2009-07-22 05:52:00,1.1049,1.1051,1.1049,1.105,17000000.0
2009-07-22 05:53:00,1.105,1.10525,1.10495,1.10495,82000000.0
2009-07-22 05:54:00,1.105,1.10515,1.105,1.1051,135400000.0
2009-07-22 05:55:00,1.1051,1.1052,1.1051,1.10515,44000000.0
2009-07-22 05:56:00,1.1052,1.1052,1.1051,1.1051,52800000.0
2009-07-22 05:57:00,1.1051,1.1052,1.1051,1.1052,46000000.0
2009-07-22 05:58:00,1.1053,1.1053,1.1052,1.1052,23400000.0
2009-07-22 05:59:00,1.1053,1.1053,1.1052,1.1052,11600000.0
2009-07-22 06:00:00,1.1053,1.1053,1.1052,1.1053,18600000.0
2009-07-22 06:01:00,1.1053,1.1053,1.1052,1.1052,30600000.0
2009-07-22 06:02:00,1.1053,1.1053,1.1052,1.1053,31400000.0
2009-07-22 06:03:00,1.1052,1.1052,1.1052,1.1052,4000000.0
2009-07-22 06:04:00,1.1053,1.1053,1.10525,1.10525,16200000.0
2009-07-22 06:05:00,1.1053,1.1056,1.10525,1.1056,22800000.0
2009-07-22 06:06:00,1.1055,1.1058,1.1055,1.10565,54400000.0
2009-07-22 06:07:00,1.1055,1.1057,1.10545,1.10545,58600000.0
2009-07-22 06:08:00,1.1057,1.1057,1.10545,1.10545,29600000.0
2009-07-22 06:09:00,1.10545,1.1057,1.10545,1.1057,32600000.0
2009-07-22 06:10:00,1.10565,1.1057,1.1055,1.1057,21400000.0
2009-07-22 06:11:00,1.1057,1.1057,1.1055,1.1056,34000000.0
2009-07-22 06:12:00,1.1056,1.1056,1.10535,1.10555,84800000.0
2009-07-22 06:13:00,1.10545,1.1057,1.1052,1.1053,78000000.0
2009-07-22 06:14:00,1.1053,1.1054,1.10495,1.105,102800000.0
2009-07-22 06:15:00,1.105,1.1053,1.105,1.1053,79200000.0
2009-07-22 06:16:00,1.10525,1.10525,1.105,1.1051,43600000.0
2009-07-22 06:17:00,1.10515,1.1052,1.105,1.1052,114400001.0
2009-07-22 06:18:00,1.1052,1.1052,1.105,1.1051,54000001.0
2009-07-22 06:19:00,1.1051,1.10525,1.10505,1.1052,119000000.0
2009-07-22 06:20:00,1.1052,1.1052,1.1051,1.1052,19400000.0
2009-07-22 06:21:00,1.1051,1.1052,1.10495,1.105,41600000.0
2009-07-22 06:22:00,1.105,1.1052,1.105,1.10505,54400000.0
2009-07-22 06:23:00,1.10515,1.10535,1.10505,1.10525,76800000.0
2009-07-22 06:24:00,1.1053,1.1054,1.1052,1.10525,91600000.0
2009-07-22 06:25:00,1.10525,1.1054,1.10525,1.10535,49400000.0
2009-07-22 06:26:00,1.1055,1.1057,1.1051,1.1053,180600000.0
2009-07-22 06:27:00,1.1053,1.10535,1.1053,1.10535,35200000.0
2009-07-22 06:28:00,1.10545,1.10565,1.1052,1.10545,82800000.0
2009-07-22 06:29:00,1.10545,1.10545,1.10515,1.1053,77000000.0
2009-07-22 06:30:00,1.10535,1.10535,1.10525,1.10525,40000000.0
2009-07-22 06:31:00,1.10525,1.1056,1.10525,1.1056,42400000.0
2009-07-22 06:32:00,1.1054,1.1054,1.1053,1.10535,15400000.0
2009-07-22 06:33:00,1.10535,1.10535,1.10535,1.10535,36000000.0
2009-07-22 06:34:00,1.10535,1.10545,1.1053,1.1053,38400000.0
2009-07-22 06:35:00,1.10535,1.10535,1.10535,1.10535,34000000.0
2009-07-22 06:36:00,1.10535,1.10535,1.10535,1.10535,28000000.0
2009-07-22 06:37:00,1.10535,1.1054,1.1053,1.1054,22000000.0
2009-07-22 06:38:00,1.10535,1.1054,1.10535,1.10535,15000000.0
2009-07-22 06:39:00,1.10535,1.10535,1.10535,1.10535,6400000.0
2009-07-22 06:40:00,1.1054,1.1054,1.1054,1.1054,1200000.0
2009-07-22 06:41:00,1.10535,1.1054,1.10535,1.1054,7600000.0
2009-07-22 06:42:00,1.1054,1.1054,1.10525,1.1054,25600000.0
2009-07-22 06:43:00,1.1053,1.1054,1.1053,1.1054,10200000.0
2009-07-22 06:44:00,1.1054,1.1054,1.1053,1.1053,35400000.0
2009-07-22 06:45:00,1.1053,1.10535,1.1053,1.1053,44800000.0
2009-07-22 06:46:00,1.1053,1.1054,1.1053,1.1054,45200000.0
2009-07-22 06:47:00,1.1054,1.1054,1.10535,1.10535,10400000.0
2009-07-22 06:48:00,1.1054,1.1054,1.10535,1.10535,22200000.0
2009-07-22 06:49:00,1.10535,1.10555,1.10535,1.10555,47800000.0
2009-07-22 06:50:00,1.10555,1.10555,1.10555,1.10555,34400000.0
2009-07-22 06:51:00,1.10555,1.10555,1.10555,1.10555,26400000.0
2009-07-22 06:52:00,1.10555,1.10555,1.10555,1.10555,17600000.0
2009-07-22 06:53:00,1.10555,1.10555,1.10555,1.10555,64000000.0
2009-07-22 06:54:00,1.10555,1.10555,1.10555,1.10555,52000000.0
2009-07-22 06:55:00,1.10555,1.10555,1.10545,1.10545,27600000.0
2009-07-22 06:56:00,1.1055,1.1055,1.10545,1.1055,31000000.0
2009-07-22 06:57:00,1.1055,1.1055,1.1055,1.1055,32400000.0
2009-07-22 06:58:00,1.10555,1.1059,1.10555,1.1057,46600000.0
2009-07-22 06:59:00,1.1057,1.1057,1.1057,1.1057,10200000.0
2009-07-22 07:00:00,1.1057,1.1057,1.10565,1.1057,18600000.0
2009-07-22 07:01:00,1.1057,1.1057,1.10535,1.10545,84600000.0
2009-07-22 07:02:00,1.10545,1.10545,1.10535,1.10545,40000000.0
2009-07-22 07:03:00,1.10545,1.10545,1.10545,1.10545,32000000.0
2009-07-22 07:04:00,1.10545,1.10545,1.10535,1.10545,70400000.0
2009-07-22 07:05:00,1.10545,1.10545,1.10545,1.10545,32000000.0
2009-07-22 07:06:00,1.10525,1.1053,1.10525,1.1053,125400000.0
2009-07-22 07:07:00,1.1053,1.10535,1.1053,1.10535,73200000.0
2009-07-22 07:08:00,1.10535,1.10535,1.10535,1.10535,14400000.0
2009-07-22 07:09:00,1.10535,1.10535,1.10535,1.10535,52800000.0
2009-07-22 07:10:00,1.10535,1.10535,1.10535,1.10535,24000000.0
2009-07-22 07:11:00,1.10535,1.1055,1.10535,1.10535,68400000.0
2009-07-22 07:12:00,1.10535,1.10535,1.105,1.1051,154600000.0
2009-07-22 07:13:00,1.1051,1.1051,1.1046,1.10475,163000001.0
2009-07-22 07:14:00,1.10475,1.10485,1.10475,1.10485,35400000.0
2009-07-22 07:15:00,1.10485,1.10485,1.10485,1.10485,44800000.0
2009-07-22 07:16:00,1.10485,1.10485,1.10465,1.1047,202599998.0
2009-07-22 07:17:00,1.1047,1.1048,1.1047,1.1048,69600000.0
2009-07-22 07:18:00,1.1048,1.10495,1.1048,1.10495,40200000.0
2009-07-22 07:19:00,1.10495,1.10495,1.10475,1.1048,34800000.0
2009-07-22 07:20:00,1.1048,1.1048,1.1048,1.1048,4000000.0
2009-07-22 07:21:00,1.1049,1.1049,1.1047,1.10475,21200000.0
2009-07-22 07:22:00,1.1048,1.10485,1.10475,1.10485,5000000.0
2009-07-22 07:23:00,1.10485,1.10485,1.10475,1.10475,7000000.0
2009-07-22 07:24:00,1.10475,1.10475,1.10475,1.10475,2000000.0
2009-07-22 07:25:00,1.10475,1.10475,1.1047,1.1047,36000000.0
2009-07-22 07:26:00,1.1047,1.10505,1.1047,1.10505,101000000.0
2009-07-22 07:27:00,1.105,1.10505,1.10485,1.10485,35600000.0
2009-07-22 07:28:00,1.10485,1.1049,1.1048,1.1048,42400000.0
2009-07-22 07:29:00,1.1048,1.10495,1.1045,1.1046,219800000.0
2009-07-22 07:30:00,1.1046,1.1046,1.1045,1.1046,124400000.0
2009-07-22 07:31:00,1.1047,1.1048,1.10455,1.1046,108000000.0
2009-07-22 07:32:00,1.1046,1.1052,1.1046,1.1052,32000000.0
2009-07-22 07:33:00,1.1051,1.1051,1.1046,1.1046,95800000.0
2009-07-22 07:34:00,1.1047,1.1047,1.1047,1.1047,89800000.0
2009-07-22 07:35:00,1.1048,1.1048,1.1047,1.1048,137999999.0
2009-07-22 07:36:00,1.1048,1.10515,1.10455,1.10455,209000000.0
2009-07-22 07:37:00,1.10465,1.1048,1.10455,1.1048,125400000.0
2009-07-22 07:38:00,1.1048,1.1048,1.10455,1.1048,46000000.0
2009-07-22 07:39:00,1.1048,1.10515,1.10455,1.1048,102200000.0
2009-07-22 07:40:00,1.1052,1.1052,1.1046,1.10485,162000001.0
2009-07-22 07:41:00,1.10485,1.10485,1.10475,1.10475,42000000.0
2009-07-22 07:42:00,1.1048,1.10525,1.10465,1.10485,449600001.0
2009-07-22 07:43:00,1.10485,1.10515,1.1047,1.1048,192200000.0
2009-07-22 07:44:00,1.1048,1.1048,1.1048,1.1048,134000000.0
2009-07-22 07:45:00,1.1048,1.105,1.1048,1.105,89800000.0
2009-07-22 07:46:00,1.105,1.10535,1.1049,1.1052,128200000.0
2009-07-22 07:47:00,1.1052,1.1054,1.1049,1.105,95300000.0
2009-07-22 07:48:00,1.105,1.105,1.1049,1.1049,44000000.0
2009-07-22 07:49:00,1.1049,1.1049,1.1049,1.1049,4800000.0
2009-07-22 07:50:00,1.1049,1.1049,1.10465,1.10475,67400000.0
2009-07-22 07:51:00,1.1047,1.1048,1.1047,1.1048,40600000.0
2009-07-22 07:52:00,1.1048,1.1048,1.1047,1.1048,19800000.0
2009-07-22 07:53:00,1.1048,1.1051,1.1047,1.105,138000000.0
2009-07-22 07:54:00,1.10505,1.1053,1.10505,1.10525,59600000.0
2009-07-22 07:55:00,1.10525,1.1058,1.10525,1.10575,214999999.0
2009-07-22 07:56:00,1.1059,1.106,1.1059,1.10595,61200000.0
2009-07-22 07:57:00,1.10595,1.10595,1.1053,1.10535,164600000.0
2009-07-22 07:58:00,1.1054,1.1055,1.1054,1.10545,43400000.0
2009-07-22 07:59:00,1.10545,1.1055,1.10545,1.1055,92800000.0
2009-07-22 08:00:00,1.1055,1.10575,1.1055,1.1056,155000000.0
2009-07-22 08:01:00,1.1056,1.1058,1.1056,1.10575,42600000.0
2009-07-22 08:02:00,1.1058,1.10595,1.1058,1.10595,55000000.0
2009-07-22 08:03:00,1.106,1.1061,1.1058,1.1058,103600000.0
2009-07-22 08:04:00,1.1058,1.10605,1.1058,1.106,141800000.0
2009-07-22 08:05:00,1.106,1.1061,1.10595,1.10595,86800000.0
2009-07-22 08:06:00,1.10595,1.10595,1.1055,1.1057,144400000.0
2009-07-22 08:07:00,1.1057,1.1057,1.1054,1.1056,137000000.0
2009-07-22 08:08:00,1.1057,1.1057,1.1048,1.10505,305800001.0
2009-07-22 08:09:00,1.10505,1.10515,1.10495,1.10505,136000000.0
2009-07-22 08:10:00,1.105,1.10515,1.105,1.10515,40800000.0
2009-07-22 08:11:00,1.10515,1.10515,1.10455,1.10455,113000000.0
2009-07-22 08:12:00,1.10465,1.10465,1.10445,1.1045,46600000.0
2009-07-22 08:13:00,1.10455,1.1047,1.1045,1.1047,98800000.0
2009-07-22 08:14:00,1.10465,1.10475,1.10465,1.10475,62000000.0
2009-07-22 08:15:00,1.10505,1.10505,1.10495,1.10505,22400000.0
2009-07-22 08:16:00,1.10505,1.1051,1.10505,1.1051,20800000.0
2009-07-22 08:17:00,1.1051,1.1051,1.105,1.1051,84800000.0
2009-07-22 08:18:00,1.1051,1.1052,1.1051,1.1052,32000000.0
2009-07-22 08:19:00,1.1051,1.1052,1.10505,1.1052,42400000.0
2009-07-22 08:20:00,1.10525,1.1057,1.105,1.105,187600000.0
2009-07-22 08:21:00,1.105,1.1052,1.1049,1.10515,150200002.0
2009-07-22 08:22:00,1.10515,1.1053,1.10515,1.1052,39600000.0
2009-07-22 08:23:00,1.1052,1.1055,1.1052,1.1055,29600000.0
2009-07-22 08:24:00,1.1055,1.1055,1.1053,1.1054,28000000.0
2009-07-22 08:25:00,1.1052,1.1053,1.1052,1.1053,30000000.0
2009-07-22 08:26:00,1.1053,1.1053,1.10525,1.1053,38600000.0
2009-07-22 08:27:00,1.1053,1.1053,1.1053,1.1053,48600000.0
2009-07-22 08:28:00,1.1053,1.1053,1.1053,1.1053,38200000.0
2009-07-22 08:29:00,1.1053,1.10565,1.1053,1.10565,69400000.0
2009-07-22 08:30:00,1.10555,1.1059,1.1055,1.1059,228999999.0
2009-07-22 08:31:00,1.1059,1.1059,1.1055,1.1055,111600000.0
2009-07-22 08:32:00,1.1056,1.10565,1.10515,1.10535,117200000.0
2009-07-22 08:33:00,1.1053,1.10545,1.1052,1.10545,75600000.0
2009-07-22 08:34:00,1.10545,1.10555,1.10545,1.10555,56600000.0
2009-07-22 08:35:00,1.1055,1.1056,1.1055,1.1056,52000000.0
2009-07-22 08:36:00,1.1056,1.1056,1.10545,1.10555,99000000.0
2009-07-22 08:37:00,1.1056,1.1056,1.1054,1.10555,318299999.0
2009-07-22 08:38:00,1.10555,1.10555,1.1053,1.10535,253200000.0
2009-07-22 08:39:00,1.10535,1.1054,1.10525,1.1054,79600001.0
2009-07-22 08:40:00,1.10533,1.10533,1.10522,1.10533,492800003.0
2009-07-22 08:41:00,1.10525,1.10525,1.1052,1.10525,70800000.0
2009-07-22 08:42:00,1.10525,1.1055,1.10525,1.1055,44600000.0
2009-07-22 08:43:00,1.1056,1.1057,1.10545,1.10545,302400000.0
2009-07-22 08:44:00,1.1055,1.1055,1.105,1.1052,185200000.0
2009-07-22 08:45:00,1.10525,1.10555,1.1052,1.1055,123000000.0
2009-07-22 08:46:00,1.1056,1.1058,1.1055,1.1057,103400000.0
2009-07-22 08:47:00,1.1057,1.1057,1.10555,1.1056,88400000.0
2009-07-22 08:48:00,1.1056,1.1057,1.1055,1.1055,146000000.0
2009-07-22 08:49:00,1.1055,1.10555,1.10525,1.10535,212399999.0
2009-07-22 08:50:00,1.1053,1.10535,1.105,1.105,172000000.0
2009-07-22 08:51:00,1.105,1.1051,1.10485,1.1051,151000000.0
2009-07-22 08:52:00,1.10505,1.10505,1.10485,1.10485,106000000.0
2009-07-22 08:53:00,1.10485,1.10495,1.1048,1.10485,74400000.0
2009-07-22 08:54:00,1.1048,1.10495,1.1048,1.10495,14000000.0
2009-07-22 08:55:00,1.1048,1.10495,1.10475,1.10495,210400000.0
2009-07-22 08:56:00,1.1048,1.1052,1.1048,1.10515,120200000.0
2009-07-22 08:57:00,1.10515,1.1052,1.10495,1.10495,233400000.0
2009-07-22 08:58:00,1.10495,1.10525,1.10495,1.105,157400000.0
2009-07-22 08:59:00,1.105,1.1052,1.105,1.10515,169200001.0
2009-07-22 09:00:00,1.10515,1.1055,1.10515,1.1054,247599998.0
2009-07-22 09:01:00,1.1054,1.1061,1.1054,1.1061,112400000.0
2009-07-22 09:02:00,1.1061,1.10695,1.1061,1.10695,297599999.0
2009-07-22 09:03:00,1.10685,1.10685,1.10645,1.10645,252200000.0
2009-07-22 09:04:00,1.10645,1.1068,1.1062,1.10675,257600001.0
2009-07-22 09:05:00,1.10675,1.10675,1.1063,1.1066,205800000.0
2009-07-22 09:06:00,1.1066,1.1068,1.1065,1.1068,108599999.0
2009-07-22 09:07:00,1.10675,1.10675,1.1066,1.10665,172000000.0
2009-07-22 09:08:00,1.10665,1.10665,1.1063,1.10645,170000000.0
2009-07-22 09:09:00,1.10645,1.1065,1.10615,1.1065,241600000.0
2009-07-22 09:10:00,1.1065,1.10685,1.1065,1.10665,204600000.0
2009-07-22 09:11:00,1.1068,1.10685,1.10665,1.10665,172200000.0
2009-07-22 09:12:00,1.10665,1.10675,1.10645,1.10675,93200000.0
2009-07-22 09:13:00,1.10675,1.10675,1.1067,1.1067,54800000.0
2009-07-22 09:14:00,1.10665,1.10675,1.10665,1.10665,96400000.0
2009-07-22 09:15:00,1.10665,1.1072,1.10665,1.10715,239800001.0
2009-07-22 09:16:00,1.10715,1.10725,1.10705,1.1072,116000000.0
2009-07-22 09:17:00,1.1072,1.1074,1.10705,1.1071,80900000.0
2009-07-22 09:18:00,1.10725,1.10735,1.10725,1.10735,68000000.0
2009-07-22 09:19:00,1.10745,1.10755,1.1073,1.10755,72600000.0
2009-07-22 09:20:00,1.10755,1.10765,1.10735,1.10755,249800000.0
2009-07-22 09:21:00,1.10755,1.10755,1.10705,1.1073,291000000.0
2009-07-22 09:22:00,1.10725,1.10725,1.1071,1.10725,126600000.0
2009-07-22 09:23:00,1.10725,1.108,1.10725,1.10775,457399997.0
2009-07-22 09:24:00,1.10775,1.10815,1.10775,1.1079,252599999.0
2009-07-22 09:25:00,1.1079,1.10795,1.1075,1.10755,185800000.0
2009-07-22 09:26:00,1.1075,1.10765,1.1071,1.1074,387999998.0
2009-07-22 09:27:00,1.10735,1.10735,1.10695,1.10725,145200000.0
2009-07-22 09:28:00,1.10725,1.10735,1.10715,1.1072,69600000.0
2009-07-22 09:29:00,1.10715,1.10725,1.107,1.10705,381600000.0
2009-07-22 09:30:00,1.1071,1.10755,1.1071,1.10745,109000000.0
2009-07-22 09:31:00,1.1074,1.10745,1.1073,1.1073,190200000.0
2009-07-22 09:32:00,1.10735,1.1076,1.10735,1.10745,121000000.0
2009-07-22 09:33:00,1.1074,1.10775,1.1073,1.1077,257800000.0
2009-07-22 09:34:00,1.10775,1.1078,1.1074,1.1075,87800000.0
2009-07-22 09:35:00,1.1076,1.10795,1.1076,1.1079,91000000.0
2009-07-22 09:36:00,1.1079,1.1081,1.10775,1.1079,350200000.0
2009-07-22 09:37:00,1.1079,1.1079,1.1073,1.10745,227200000.0
2009-07-22 09:38:00,1.1075,1.1076,1.1073,1.1073,157000000.0
2009-07-22 09:39:00,1.1073,1.1073,1.10695,1.10705,212600000.0
2009-07-22 09:40:00,1.10685,1.1071,1.10685,1.1071,230200000.0
2009-07-22 09:41:00,1.1071,1.1073,1.10705,1.1071,182000000.0
2009-07-22 09:42:00,1.10715,1.10725,1.10685,1.107,249799999.0
2009-07-22 09:43:00,1.107,1.1077,1.107,1.1076,259600000.0
2009-07-22 09:44:00,1.10765,1.10775,1.1075,1.1077,233200001.0
2009-07-22 09:45:00,1.1077,1.1077,1.1073,1.1073,119999999.0
2009-07-22 09:46:00,1.1073,1.1076,1.10725,1.10755,160600000.0
2009-07-22 09:47:00,1.10745,1.1075,1.10715,1.10735,51800000.0
2009-07-22 09:48:00,1.10735,1.10755,1.1072,1.1072,160000000.0
2009-07-22 09:49:00,1.10725,1.1074,1.10725,1.1073,87600000.0
2009-07-22 09:50:00,1.1073,1.1078,1.1073,1.10775,178600000.0
2009-07-22 09:51:00,1.10775,1.10775,1.10755,1.1076,150999999.0
2009-07-22 09:52:00,1.1076,1.1076,1.10735,1.10735,143799999.0
2009-07-22 09:53:00,1.1074,1.1074,1.10725,1.10735,186600001.0
2009-07-22 09:54:00,1.1073,1.10735,1.1072,1.1073,194599999.0
2009-07-22 09:55:00,1.10725,1.1074,1.10715,1.10725,248800001.0
2009-07-22 09:56:00,1.1072,1.1072,1.10715,1.10715,52800000.0
2009-07-22 09:57:00,1.1071,1.1071,1.10675,1.10695,330600001.0
2009-07-22 09:58:00,1.10695,1.107,1.1068,1.1068,101800000.0
2009-07-22 09:59:00,1.1069,1.10765,1.1069,1.1075,266000000.0
2009-07-22 10:00:00,1.1075,1.10755,1.1072,1.1075,181400000.0
2009-07-22 10:01:00,1.10745,1.1075,1.10725,1.1075,213200000.0
2009-07-22 10:02:00,1.10745,1.10745,1.1072,1.1072,121200000.0
2009-07-22 10:03:00,1.1072,1.1072,1.1071,1.10715,217400000.0
2009-07-22 10:04:00,1.10715,1.10715,1.10715,1.10715,118200000.0
2009-07-22 10:05:00,1.10715,1.10715,1.10715,1.10715,12200000.0
2009-07-22 10:06:00,1.10715,1.1072,1.10705,1.10705,52000000.0
2009-07-22 10:07:00,1.107,1.10735,1.107,1.1073,81000000.0
2009-07-22 10:08:00,1.1073,1.1073,1.10715,1.10715,75200001.0
2009-07-22 10:09:00,1.10725,1.10725,1.10715,1.10725,96600000.0
2009-07-22 10:10:00,1.10725,1.1075,1.10715,1.1075,218200000.0
2009-07-22 10:11:00,1.1075,1.1079,1.10745,1.1077,151200000.0
2009-07-22 10:12:00,1.1077,1.10785,1.1076,1.1078,216400000.0
2009-07-22 10:13:00,1.1078,1.10785,1.10745,1.1076,235999999.0
2009-07-22 10:14:00,1.1076,1.1077,1.10745,1.10745,319200001.0
2009-07-22 10:15:00,1.10745,1.1076,1.1073,1.1075,167400000.0
2009-07-22 10:16:00,1.1075,1.1075,1.10705,1.1072,266600000.0
2009-07-22 10:17:00,1.10725,1.10725,1.1066,1.1068,207000000.0
2009-07-22 10:18:00,1.1068,1.10735,1.10675,1.10715,153200000.0
2009-07-22 10:19:00,1.1072,1.1073,1.10705,1.1072,83000000.0
2009-07-22 10:20:00,1.10725,1.1078,1.1072,1.1078,178800000.0
2009-07-22 10:21:00,1.1078,1.1079,1.10735,1.1079,193600000.0
2009-07-22 10:22:00,1.1079,1.10795,1.10765,1.10775,129800000.0
2009-07-22 10:23:00,1.10775,1.10805,1.10775,1.10785,152200000.0
2009-07-22 10:24:00,1.1078,1.108,1.1078,1.108,128200001.0
2009-07-22 10:25:00,1.108,1.10835,1.1079,1.1082,220800000.0
2009-07-22 10:26:00,1.10825,1.1085,1.10825,1.10835,164200000.0
2009-07-22 10:27:00,1.10845,1.10885,1.10815,1.10885,187000000.0
2009-07-22 10:28:00,1.10875,1.10875,1.1084,1.1085,127000000.0
2009-07-22 10:29:00,1.1086,1.1089,1.1086,1.1086,178199999.0
2009-07-22 10:30:00,1.1086,1.1086,1.10795,1.10805,288400000.0
2009-07-22 10:31:00,1.10805,1.10835,1.10805,1.1082,328000000.0
2009-07-22 10:32:00,1.10815,1.1082,1.108,1.1081,118400000.0
2009-07-22 10:33:00,1.1081,1.10815,1.10805,1.10815,127000000.0
2009-07-22 10:34:00,1.10815,1.1087,1.1081,1.1087,133800000.0
2009-07-22 10:35:00,1.1087,1.10875,1.10855,1.1086,193400000.0
2009-07-22 10:36:00,1.1086,1.1087,1.10855,1.10855,153400000.0
2009-07-22 10:37:00,1.1086,1.10885,1.1086,1.10875,164600000.0
2009-07-22 10:38:00,1.10875,1.10875,1.10875,1.10875,33800000.0
2009-07-22 10:39:00,1.1087,1.10875,1.10855,1.10855,164400000.0
2009-07-22 10:40:00,1.1087,1.10885,1.10855,1.10855,133600000.0
2009-07-22 10:41:00,1.1086,1.1086,1.10845,1.10845,67000000.0
2009-07-22 10:42:00,1.10845,1.10875,1.10845,1.1087,117000000.0
2009-07-22 10:43:00,1.1087,1.1087,1.1087,1.1087,75400000.0
2009-07-22 10:44:00,1.1087,1.10875,1.1087,1.1087,75200000.0
2009-07-22 10:45:00,1.1087,1.1087,1.10855,1.1087,178800000.0
2009-07-22 10:46:00,1.10865,1.10865,1.1085,1.1085,217400000.0
2009-07-22 10:47:00,1.10855,1.1086,1.10845,1.10845,161000000.0
2009-07-22 10:48:00,1.1084,1.1085,1.10795,1.10805,303800000.0
2009-07-22 10:49:00,1.10805,1.1084,1.10805,1.10815,332600000.0
2009-07-22 10:50:00,1.10815,1.10815,1.1075,1.10775,353200000.0
2009-07-22 10:51:00,1.10775,1.10785,1.10775,1.10775,154000000.0
2009-07-22 10:52:00,1.1078,1.10795,1.10765,1.10785,232800000.0
2009-07-22 10:53:00,1.10785,1.108,1.10765,1.1078,198799999.0
2009-07-22 10:54:00,1.1078,1.1078,1.10775,1.10775,159600000.0
2009-07-22 10:55:00,1.1078,1.1078,1.1074,1.1075,133000000.0
2009-07-22 10:56:00,1.10755,1.1076,1.10735,1.10755,150600000.0
2009-07-22 10:57:00,1.1076,1.1076,1.10735,1.1076,327100002.0
2009-07-22 10:58:00,1.1076,1.10785,1.1073,1.1074,281699999.0
2009-07-22 10:59:00,1.1074,1.1075,1.10725,1.1075,153000000.0
2009-07-22 11:00:00,1.1074,1.108,1.1074,1.1078,223000000.0
2009-07-22 11:01:00,1.10795,1.10815,1.10785,1.10785,146200000.0
2009-07-22 11:02:00,1.10785,1.10805,1.1076,1.10785,165300000.0
2009-07-22 11:03:00,1.10775,1.10795,1.10775,1.1079,30400000.0
2009-07-22 11:04:00,1.1079,1.1085,1.1078,1.1084,170000000.0
2009-07-22 11:05:00,1.1084,1.1086,1.10825,1.1083,107000000.0
2009-07-22 11:06:00,1.1083,1.10845,1.1083,1.1084,104800000.0
2009-07-22 11:07:00,1.1084,1.1084,1.1079,1.1079,205800000.0
2009-07-22 11:08:00,1.1079,1.108,1.1078,1.108,106800001.0
2009-07-22 11:09:00,1.108,1.10815,1.1079,1.10805,303200000.0
2009-07-22 11:10:00,1.10805,1.10815,1.1079,1.1081,108000000.0
2009-07-22 11:11:00,1.1081,1.1083,1.10795,1.10795,140000000.0
2009-07-22 11:12:00,1.10795,1.10815,1.10795,1.10815,113599997.0
2009-07-22 11:13:00,1.10815,1.10815,1.10815,1.10815,6400000.0
2009-07-22 11:14:00,1.10815,1.10835,1.1081,1.10835,162600001.0
2009-07-22 11:15:00,1.10835,1.10835,1.10825,1.10835,75000000.0
2009-07-22 11:16:00,1.10835,1.10835,1.108,1.108,104800000.0
2009-07-22 11:17:00,1.108,1.108,1.1077,1.10785,449600000.0
2009-07-22 11:18:00,1.10785,1.10785,1.1071,1.10735,402200003.0
2009-07-22 11:19:00,1.1074,1.1078,1.1073,1.1073,430800002.0
2009-07-22 11:20:00,1.1073,1.10745,1.10715,1.10715,180000000.0
2009-07-22 11:21:00,1.10735,1.10735,1.1071,1.1071,141800000.0
2009-07-22 11:22:00,1.1071,1.10715,1.1071,1.10715,114400000.0
2009-07-22 11:23:00,1.10745,1.1075,1.1073,1.1073,173400001.0
2009-07-22 11:24:00,1.10725,1.10755,1.1072,1.10725,58400000.0
2009-07-22 11:25:00,1.1071,1.10735,1.107,1.10735,156599999.0
2009-07-22 11:26:00,1.10735,1.10735,1.10705,1.10705,115400000.0
2009-07-22 11:27:00,1.10705,1.1073,1.1067,1.10715,158900000.0
2009-07-22 11:28:00,1.1072,1.1072,1.107,1.10705,86200000.0
2009-07-22 11:29:00,1.10715,1.1073,1.10715,1.10725,120000000.0
2009-07-22 11:30:00,1.10725,1.10735,1.10695,1.1073,122600000.0
2009-07-22 11:31:00,1.10735,1.10735,1.1073,1.10735,35800000.0
2009-07-22 11:32:00,1.1073,1.1075,1.10695,1.1075,98200000.0
2009-07-22 11:33:00,1.10755,1.10755,1.10705,1.10705,93600000.0
2009-07-22 11:34:00,1.10705,1.1071,1.10705,1.1071,16000000.0
2009-07-22 11:35:00,1.1071,1.1071,1.1071,1.1071,6400000.0
2009-07-22 11:36:00,1.1071,1.10715,1.10705,1.10705,44600000.0
2009-07-22 11:37:00,1.10705,1.10705,1.10695,1.10695,20200000.0
2009-07-22 11:38:00,1.10695,1.10705,1.1067,1.107,110400000.0
2009-07-22 11:39:00,1.10695,1.10715,1.1067,1.1071,134800000.0
2009-07-22 11:40:00,1.1071,1.10715,1.107,1.1071,63800000.0
2009-07-22 11:41:00,1.1071,1.10745,1.1071,1.10745,79600000.0
2009-07-22 11:42:00,1.1074,1.10745,1.10715,1.10715,32000000.0
2009-07-22 11:43:00,1.1072,1.10725,1.10715,1.10715,22400000.0
2009-07-22 11:44:00,1.1072,1.10735,1.10695,1.1073,248200000.0
2009-07-22 11:45:00,1.1073,1.1073,1.10705,1.10705,168400000.0
2009-07-22 11:46:00,1.10705,1.10705,1.10705,1.10705,43200000.0
2009-07-22 11:47:00,1.10705,1.10705,1.1069,1.10695,43400000.0
2009-07-22 11:48:00,1.10695,1.1071,1.10675,1.10705,95000000.0
2009-07-22 11:49:00,1.10695,1.10705,1.10695,1.107,88000000.0
2009-07-22 11:50:00,1.107,1.107,1.10695,1.10695,108000000.0
2009-07-22 11:51:00,1.10695,1.10695,1.10685,1.1069,129600000.0
2009-07-22 11:52:00,1.10695,1.1076,1.10695,1.1075,166000001.0
2009-07-22 11:53:00,1.1075,1.1075,1.10745,1.10745,140600000.0
2009-07-22 11:54:00,1.10745,1.10745,1.10705,1.10705,131200000.0
2009-07-22 11:55:00,1.10705,1.10715,1.10705,1.10705,153000000.0
2009-07-22 11:56:00,1.10695,1.10705,1.10695,1.107,50200000.0
2009-07-22 11:57:00,1.107,1.10705,1.107,1.107,18000000.0
2009-07-22 11:58:00,1.107,1.107,1.107,1.107,40600000.0
2009-07-22 11:59:00,1.1069,1.1069,1.10675,1.10675,120200000.0
2009-07-22 12:00:00,1.10675,1.1068,1.1067,1.1067,60400000.0
2009-07-22 12:01:00,1.1067,1.1069,1.10665,1.1068,95000000.0
2009-07-22 12:02:00,1.1068,1.1068,1.1065,1.1067,194000000.0
2009-07-22 12:03:00,1.1066,1.10665,1.1063,1.1065,250400000.0
2009-07-22 12:04:00,1.1065,1.10665,1.10645,1.1066,122000000.0
2009-07-22 12:05:00,1.1066,1.1068,1.10645,1.1065,320000001.0
2009-07-22 12:06:00,1.1065,1.10665,1.1065,1.1066,49200000.0
2009-07-22 12:07:00,1.10665,1.10665,1.1065,1.10655,73200000.0
2009-07-22 12:08:00,1.10655,1.10655,1.10635,1.1065,45600000.0
2009-07-22 12:09:00,1.1065,1.1065,1.10645,1.10645,12400000.0
2009-07-22 12:10:00,1.1065,1.1066,1.1064,1.1066,59200000.0
2009-07-22 12:11:00,1.1066,1.10665,1.10645,1.1065,107800000.0
2009-07-22 12:12:00,1.10645,1.1066,1.1063,1.1065,117199999.0
2009-07-22 12:13:00,1.10645,1.10645,1.10565,1.10565,153090000.0
2009-07-22 12:14:00,1.10565,1.1058,1.10475,1.1048,201859999.0
2009-07-22 12:15:00,1.1048,1.1051,1.10475,1.105,173000000.0
2009-07-22 12:16:00,1.105,1.105,1.1048,1.105,423200000.0
2009-07-22 12:17:00,1.10495,1.10535,1.1049,1.10535,155400000.0
2009-07-22 12:18:00,1.10535,1.10535,1.1047,1.1047,111800000.0
2009-07-22 12:19:00,1.1047,1.10485,1.1044,1.1047,217200000.0
2009-07-22 12:20:00,1.10465,1.10495,1.10465,1.10475,181000000.0
2009-07-22 12:21:00,1.10475,1.10515,1.10475,1.1051,103200000.0
2009-07-22 12:22:00,1.1051,1.10535,1.105,1.10515,74600000.0
2009-07-22 12:23:00,1.10515,1.1052,1.10515,1.10515,46400000.0
2009-07-22 12:24:00,1.1052,1.10535,1.10515,1.1052,137400000.0
2009-07-22 12:25:00,1.1052,1.1052,1.10515,1.10515,49800000.0
2009-07-22 12:26:00,1.1052,1.1052,1.1049,1.10495,132200000.0
2009-07-22 12:27:00,1.10505,1.10515,1.10505,1.1051,82800000.0
2009-07-22 12:28:00,1.1051,1.10515,1.1051,1.1051,48000000.0
2009-07-22 12:29:00,1.10505,1.10525,1.105,1.10505,197000001.0
2009-07-22 12:30:00,1.1051,1.10565,1.1051,1.10535,222000000.0
2009-07-22 12:31:00,1.1053,1.1056,1.10525,1.10545,196800000.0
2009-07-22 12:32:00,1.10545,1.1055,1.10525,1.10535,110200000.0
2009-07-22 12:33:00,1.1053,1.1053,1.10505,1.1051,164600000.0
2009-07-22 12:34:00,1.1051,1.10535,1.105,1.105,136200000.0
2009-07-22 12:35:00,1.10505,1.10515,1.10495,1.10505,45800000.0
2009-07-22 12:36:00,1.1051,1.10515,1.1051,1.10515,22000000.0
2009-07-22 12:37:00,1.10515,1.10545,1.10515,1.10535,145000000.0
2009-07-22 12:38:00,1.1053,1.1053,1.1052,1.10525,93600000.0
2009-07-22 12:39:00,1.10525,1.1054,1.10525,1.1054,260800000.0
2009-07-22 12:40:00,1.1054,1.10545,1.1052,1.10525,324600000.0
2009-07-22 12:41:00,1.1053,1.10535,1.1053,1.1053,175800000.0
2009-07-22 12:42:00,1.1053,1.1053,1.10515,1.10525,172400001.0
2009-07-22 12:43:00,1.10525,1.10575,1.10525,1.1056,149200000.0
2009-07-22 12:44:00,1.10555,1.10555,1.1054,1.1054,49200000.0
2009-07-22 12:45:00,1.10545,1.10545,1.1052,1.1054,93400000.0
2009-07-22 12:46:00,1.1054,1.10555,1.10525,1.1055,243799999.0
2009-07-22 12:47:00,1.10555,1.1057,1.1055,1.1057,107600000.0
2009-07-22 12:48:00,1.1057,1.1058,1.1057,1.10575,140200000.0
2009-07-22 12:49:00,1.1057,1.1057,1.10565,1.1057,37800000.0
2009-07-22 12:50:00,1.1057,1.10585,1.1055,1.1057,89000000.0
2009-07-22 12:51:00,1.1057,1.1057,1.1052,1.1053,186199999.0
2009-07-22 12:52:00,1.1053,1.1057,1.1053,1.1054,172000001.0
2009-07-22 12:53:00,1.1054,1.1055,1.10505,1.1055,159200000.0
2009-07-22 12:54:00,1.10545,1.10545,1.1051,1.1051,100800000.0
2009-07-22 12:55:00,1.1051,1.1056,1.1051,1.1056,91800000.0
2009-07-22 12:56:00,1.1057,1.1057,1.10515,1.1054,174200000.0
2009-07-22 12:57:00,1.10545,1.10545,1.10485,1.10495,194800000.0
2009-07-22 12:58:00,1.10495,1.1051,1.10465,1.1048,119600000.0
2009-07-22 12:59:00,1.1048,1.10525,1.10475,1.10525,145400000.0
2009-07-22 13:00:00,1.10535,1.10535,1.10515,1.1052,117000000.0
2009-07-22 13:01:00,1.1052,1.1052,1.1045,1.10465,143000000.0
2009-07-22 13:02:00,1.105,1.105,1.1047,1.1047,99600000.0
2009-07-22 13:03:00,1.1047,1.1049,1.1047,1.1048,334600000.0
2009-07-22 13:04:00,1.1048,1.105,1.10435,1.1045,255000000.0
2009-07-22 13:05:00,1.1045,1.1047,1.1045,1.1046,391400000.0
2009-07-22 13:06:00,1.10455,1.10465,1.10425,1.1045,377200000.0
2009-07-22 13:07:00,1.1045,1.10495,1.10435,1.10445,312800000.0
2009-07-22 13:08:00,1.1044,1.1047,1.1044,1.10445,226200001.0
2009-07-22 13:09:00,1.10445,1.1047,1.10445,1.10465,351199998.0
2009-07-22 13:10:00,1.10465,1.1049,1.1045,1.1049,247800000.0
2009-07-22 13:11:00,1.1049,1.10535,1.1049,1.10535,198200000.0
2009-07-22 13:12:00,1.10535,1.10545,1.10495,1.1054,253000000.0
2009-07-22 13:13:00,1.1052,1.10565,1.1052,1.10555,200400000.0
2009-07-22 13:14:00,1.1059,1.10645,1.10585,1.10645,352400003.0
2009-07-22 13:15:00,1.10645,1.1068,1.1063,1.1066,344800004.0
2009-07-22 13:16:00,1.1066,1.1067,1.106,1.1067,328400000.0
2009-07-22 13:17:00,1.1067,1.1067,1.1062,1.1063,249000000.0
2009-07-22 13:18:00,1.10635,1.1065,1.1063,1.10645,83800000.0
2009-07-22 13:19:00,1.1065,1.1065,1.1061,1.10615,138200000.0
2009-07-22 13:20:00,1.10595,1.10615,1.10595,1.10605,60800000.0
2009-07-22 13:21:00,1.106,1.106,1.10555,1.1059,276000000.0
2009-07-22 13:22:00,1.1059,1.106,1.1057,1.1059,138000000.0
2009-07-22 13:23:00,1.1059,1.1059,1.1052,1.1053,130000000.0
2009-07-22 13:24:00,1.10525,1.1054,1.1051,1.10515,237000000.0
2009-07-22 13:25:00,1.1052,1.1052,1.10465,1.1047,283400000.0
2009-07-22 13:26:00,1.10465,1.1049,1.10465,1.1047,308000001.0
2009-07-22 13:27:00,1.1047,1.1051,1.1047,1.105,200800000.0
2009-07-22 13:28:00,1.105,1.1051,1.1048,1.1051,161000001.0
2009-07-22 13:29:00,1.1051,1.1051,1.10485,1.1049,139800000.0
2009-07-22 13:30:00,1.1048,1.1048,1.10375,1.1038,410200002.0
2009-07-22 13:31:00,1.10375,1.1039,1.10375,1.1039,126400000.0
2009-07-22 13:32:00,1.10385,1.1043,1.1038,1.1043,256600001.0
2009-07-22 13:33:00,1.1042,1.1042,1.10385,1.10385,311800000.0
2009-07-22 13:34:00,1.10405,1.10415,1.10375,1.10375,262800000.0
2009-07-22 13:35:00,1.10375,1.10375,1.103,1.1033,206400000.0
2009-07-22 13:36:00,1.1033,1.1035,1.1033,1.1034,187400000.0
2009-07-22 13:37:00,1.10345,1.1036,1.10345,1.10345,149400000.0
2009-07-22 13:38:00,1.10345,1.1036,1.10345,1.10355,111000000.0
2009-07-22 13:39:00,1.10365,1.1037,1.10305,1.1033,202600001.0
2009-07-22 13:40:00,1.10345,1.10385,1.10325,1.10385,179000000.0
2009-07-22 13:41:00,1.10385,1.10385,1.10365,1.10375,52400000.0
2009-07-22 13:42:00,1.10365,1.1042,1.10365,1.10415,164400000.0
2009-07-22 13:43:00,1.1042,1.10455,1.1042,1.1045,235600001.0
2009-07-22 13:44:00,1.1045,1.1046,1.10405,1.1043,339200000.0
2009-07-22 13:45:00,1.1043,1.1043,1.10395,1.1041,162600000.0
2009-07-22 13:46:00,1.1042,1.10455,1.1042,1.1045,179800000.0
2009-07-22 13:47:00,1.1045,1.10485,1.1044,1.1048,151199999.0
2009-07-22 13:48:00,1.10485,1.10485,1.10455,1.1047,164400000.0
2009-07-22 13:49:00,1.1047,1.1048,1.1047,1.1047,261000000.0
2009-07-22 13:50:00,1.1047,1.10505,1.1047,1.10495,103000000.0
2009-07-22 13:51:00,1.10495,1.1052,1.10485,1.1052,187400000.0
2009-07-22 13:52:00,1.1052,1.1052,1.1051,1.1051,14400000.0
2009-07-22 13:53:00,1.10505,1.10505,1.10445,1.1045,269999999.0
2009-07-22 13:54:00,1.10445,1.10495,1.10445,1.10485,108400000.0
2009-07-22 13:55:00,1.1049,1.10515,1.1049,1.10495,147000000.0
2009-07-22 13:56:00,1.10505,1.1054,1.10505,1.10535,279599998.0
2009-07-22 13:57:00,1.10535,1.1055,1.10535,1.10545,45500000.0
2009-07-22 13:58:00,1.1055,1.1056,1.10505,1.10515,334799999.0
2009-07-22 13:59:00,1.10515,1.10535,1.1051,1.10525,311399999.0
2009-07-22 14:00:00,1.10525,1.10525,1.10475,1.10515,455200001.0
2009-07-22 14:01:00,1.10515,1.1053,1.10495,1.1052,384700001.0
2009-07-22 14:02:00,1.1053,1.1057,1.1053,1.10545,676600004.0
2009-07-22 14:03:00,1.10545,1.106,1.1053,1.10595,1171299998.0
2009-07-22 14:04:00,1.10595,1.10615,1.10535,1.10555,1031999992.0
2009-07-22 14:05:00,1.10565,1.10595,1.10565,1.1059,362799998.0
2009-07-22 14:06:00,1.106,1.106,1.1057,1.1059,537600000.0
2009-07-22 14:07:00,1.1059,1.10655,1.1059,1.10645,713000002.0
2009-07-22 14:08:00,1.10645,1.10685,1.1064,1.10665,430400000.0
2009-07-22 14:09:00,1.10665,1.10675,1.10645,1.10655,665600005.0
2009-07-22 14:10:00,1.10655,1.1067,1.1065,1.1065,397000002.0
2009-07-22 14:11:00,1.1066,1.1067,1.10635,1.10665,483999999.0
2009-07-22 14:12:00,1.10655,1.10665,1.106,1.10615,313400000.0
2009-07-22 14:13:00,1.10615,1.10635,1.10615,1.10635,353200003.0
2009-07-22 14:14:00,1.10635,1.10665,1.10635,1.1066,809400002.0
2009-07-22 14:15:00,1.1066,1.1067,1.1056,1.1063,395400000.0
2009-07-22 14:16:00,1.10625,1.10695,1.10615,1.10695,392200000.0
2009-07-22 14:17:00,1.10695,1.10705,1.10675,1.107,223700000.0
2009-07-22 14:18:00,1.10695,1.1073,1.1069,1.1072,1226599998.0
2009-07-22 14:19:00,1.1072,1.1074,1.10705,1.10735,705000006.0
2009-07-22 14:20:00,1.10735,1.1079,1.10725,1.10725,574300001.0
2009-07-22 14:21:00,1.10725,1.10725,1.1066,1.10665,278400001.0
2009-07-22 14:22:00,1.10675,1.1068,1.10615,1.10615,415800006.0
2009-07-22 14:23:00,1.10615,1.1064,1.1058,1.106,494600003.0
2009-07-22 14:24:00,1.106,1.10625,1.106,1.10625,358600006.0
2009-07-22 14:25:00,1.1062,1.10625,1.1057,1.10605,584200003.0
2009-07-22 14:26:00,1.10595,1.10605,1.10535,1.10575,341200004.0
2009-07-22 14:27:00,1.10575,1.1058,1.1057,1.1058,457600000.0
2009-07-22 14:28:00,1.1057,1.10585,1.1057,1.1058,204600001.0
2009-07-22 14:29:00,1.1058,1.1063,1.1058,1.1063,223600002.0
2009-07-22 14:30:00,1.1064,1.1064,1.104,1.10485,728809998.0
2009-07-22 14:31:00,1.1049,1.10505,1.10425,1.10435,401000000.0
2009-07-22 14:32:00,1.10425,1.1043,1.10405,1.10415,595200002.0
2009-07-22 14:33:00,1.10415,1.1046,1.10395,1.104,707199995.0
2009-07-22 14:34:00,1.104,1.10405,1.1037,1.1039,361600000.0
2009-07-22 14:35:00,1.1039,1.1043,1.1039,1.1042,199600000.0
2009-07-22 14:36:00,1.1043,1.1046,1.10425,1.1046,280200001.0
2009-07-22 14:37:00,1.1046,1.1047,1.10435,1.10435,177800000.0
2009-07-22 14:38:00,1.10435,1.10475,1.1043,1.1045,173000001.0
2009-07-22 14:39:00,1.1045,1.1048,1.1045,1.1045,377400003.0
2009-07-22 14:40:00,1.1045,1.1045,1.10415,1.10435,327000002.0
2009-07-22 14:41:00,1.10435,1.10475,1.1043,1.10475,322000000.0
2009-07-22 14:42:00,1.1047,1.10495,1.1046,1.1048,277200001.0
2009-07-22 14:43:00,1.1048,1.10485,1.10445,1.1046,121400000.0
2009-07-22 14:44:00,1.1047,1.10485,1.10465,1.1048,249600002.0
2009-07-22 14:45:00,1.1048,1.10495,1.1044,1.1044,239000000.0
2009-07-22 14:46:00,1.1044,1.1045,1.1038,1.10445,301800001.0
2009-07-22 14:47:00,1.10445,1.1046,1.10435,1.10435,272999999.0
2009-07-22 14:48:00,1.10435,1.10435,1.104,1.104,515300007.0
2009-07-22 14:49:00,1.10395,1.10415,1.10385,1.104,368600005.0
2009-07-22 14:50:00,1.10395,1.1046,1.10395,1.1046,139400002.0
2009-07-22 14:51:00,1.10465,1.105,1.10445,1.10475,224200000.0
2009-07-22 14:52:00,1.10475,1.10495,1.10475,1.10495,467600003.0
2009-07-22 14:53:00,1.10495,1.1053,1.1048,1.10515,456400001.0
2009-07-22 14:54:00,1.10515,1.1054,1.10495,1.1054,437399997.0
2009-07-22 14:55:00,1.10545,1.10545,1.1048,1.1048,371899999.0
2009-07-22 14:56:00,1.1048,1.1048,1.1044,1.10445,285599999.0
2009-07-22 14:57:00,1.10445,1.1046,1.10445,1.1045,299599998.0
2009-07-22 14:58:00,1.1045,1.1046,1.1043,1.1046,424800000.0
2009-07-22 14:59:00,1.10465,1.105,1.10445,1.1048,468399999.0
2009-07-22 15:00:00,1.1048,1.1049,1.1045,1.10465,595000008.0
2009-07-22 15:01:00,1.10465,1.1047,1.1044,1.10455,511399997.0
2009-07-22 15:02:00,1.1045,1.10465,1.10435,1.10435,528400000.0
2009-07-22 15:03:00,1.10445,1.10475,1.10435,1.1044,261399999.0
2009-07-22 15:04:00,1.1044,1.10465,1.10405,1.1042,523800001.0
2009-07-22 15:05:00,1.10415,1.10445,1.10405,1.10445,425200004.0
2009-07-22 15:06:00,1.10445,1.10445,1.1042,1.1043,262400000.0
2009-07-22 15:07:00,1.1043,1.10435,1.104,1.10405,350400001.0
2009-07-22 15:08:00,1.10405,1.1042,1.104,1.1041,224600002.0
2009-07-22 15:09:00,1.1041,1.1041,1.1037,1.1037,141400001.0
2009-07-22 15:10:00,1.1037,1.1041,1.1037,1.10405,116200000.0
2009-07-22 15:11:00,1.10405,1.1045,1.10405,1.1043,89000000.0
2009-07-22 15:12:00,1.10445,1.10475,1.1044,1.10475,192800000.0
2009-07-22 15:13:00,1.1047,1.10475,1.1046,1.10475,390600001.0
2009-07-22 15:14:00,1.10475,1.10475,1.1046,1.1047,280600002.0
2009-07-22 15:15:00,1.10465,1.1047,1.1043,1.10445,379400000.0
2009-07-22 15:16:00,1.10445,1.1047,1.1044,1.10465,199800001.0
2009-07-22 15:17:00,1.10465,1.10525,1.10465,1.1049,288200001.0
2009-07-22 15:18:00,1.10495,1.1056,1.1049,1.10505,248200001.0
2009-07-22 15:19:00,1.10495,1.10505,1.10465,1.1048,209200000.0
2009-07-22 15:20:00,1.1048,1.1048,1.10455,1.10465,125599998.0
2009-07-22 15:21:00,1.10465,1.10465,1.10425,1.10435,323400000.0
2009-07-22 15:22:00,1.10435,1.10475,1.1043,1.10465,249200000.0
2009-07-22 15:23:00,1.1047,1.1049,1.10445,1.10445,217800000.0
2009-07-22 15:24:00,1.1045,1.1048,1.1044,1.1044,212799999.0
2009-07-22 15:25:00,1.10445,1.10485,1.1044,1.10465,140200000.0
2009-07-22 15:26:00,1.10475,1.1048,1.10425,1.10465,301799995.0
2009-07-22 15:27:00,1.10465,1.1048,1.10445,1.1048,65800000.0
2009-07-22 15:28:00,1.1048,1.10495,1.10465,1.10495,116200000.0
2009-07-22 15:29:00,1.10495,1.1055,1.10495,1.1053,430799996.0
2009-07-22 15:30:00,1.10525,1.106,1.10515,1.106,605800002.0
2009-07-22 15:31:00,1.106,1.10605,1.10535,1.106,382399998.0
2009-07-22 15:32:00,1.10605,1.10605,1.10505,1.1051,587399998.0
2009-07-22 15:33:00,1.1051,1.1053,1.10485,1.10515,645799994.0
2009-07-22 15:34:00,1.1051,1.1051,1.10455,1.1046,733899999.0
2009-07-22 15:35:00,1.1046,1.10505,1.10455,1.1048,458700000.0
2009-07-22 15:36:00,1.10485,1.10495,1.10465,1.1047,270999998.0
2009-07-22 15:37:00,1.1047,1.10485,1.1042,1.1042,818199997.0
2009-07-22 15:38:00,1.10425,1.1045,1.104,1.1043,578200000.0
2009-07-22 15:39:00,1.1043,1.10435,1.1033,1.1033,502400001.0
2009-07-22 15:40:00,1.1033,1.10345,1.1031,1.10315,359999998.0
2009-07-22 15:41:00,1.1032,1.1036,1.10315,1.10315,219900000.0
2009-07-22 15:42:00,1.10305,1.10315,1.10245,1.10295,528489997.0
2009-07-22 15:43:00,1.1028,1.1032,1.10265,1.1031,453000001.0
2009-07-22 15:44:00,1.1031,1.10335,1.1031,1.10315,266400001.0
2009-07-22 15:45:00,1.1032,1.10325,1.1028,1.10305,183000000.0
2009-07-22 15:46:00,1.10305,1.1032,1.10245,1.10255,355860002.0
2009-07-22 15:47:00,1.10255,1.1027,1.10235,1.10255,277000000.0
2009-07-22 15:48:00,1.1026,1.1029,1.10255,1.1027,219000000.0
2009-07-22 15:49:00,1.1026,1.10295,1.10245,1.10245,191080000.0
2009-07-22 15:50:00,1.1024,1.1027,1.10225,1.10225,173800000.0
2009-07-22 15:51:00,1.10225,1.10265,1.10215,1.1023,303970004.0
2009-07-22 15:52:00,1.10215,1.10215,1.1013,1.10145,666090001.0
2009-07-22 15:53:00,1.1014,1.10145,1.10075,1.1008,719999997.0
2009-07-22 15:54:00,1.1009,1.1009,1.10045,1.1006,346100000.0
2009-07-22 15:55:00,1.1006,1.10075,1.1004,1.1007,356400000.0
2009-07-22 15:56:00,1.10075,1.10135,1.10075,1.10115,413799998.0
2009-07-22 15:57:00,1.10115,1.10155,1.10075,1.10135,440399999.0
2009-07-22 15:58:00,1.10125,1.10155,1.10115,1.10135,565999999.0
2009-07-22 15:59:00,1.10135,1.10155,1.1,1.1005,694599998.0
2009-07-22 16:00:00,1.1005,1.10055,1.0994,1.0998,947400000.0
2009-07-22 16:01:00,1.09965,1.10055,1.09965,1.1003,873699996.0
2009-07-22 16:02:00,1.1004,1.10055,1.10025,1.1003,437500004.0
2009-07-22 16:03:00,1.10035,1.10055,1.09985,1.10005,740700001.0
2009-07-22 16:04:00,1.1,1.1006,1.09995,1.1006,354400000.0
2009-07-22 16:05:00,1.1006,1.1009,1.1005,1.1006,176199999.0
2009-07-22 16:06:00,1.1006,1.10065,1.10015,1.10015,534200002.0
2009-07-22 16:07:00,1.10025,1.1004,1.1,1.1003,693200001.0
2009-07-22 16:08:00,1.1003,1.1009,1.1003,1.10065,304400001.0
2009-07-22 16:09:00,1.10065,1.10155,1.10065,1.10095,876200006.0
2009-07-22 16:10:00,1.10095,1.1012,1.1007,1.1008,1072999998.0
2009-07-22 16:11:00,1.1007,1.1017,1.1007,1.10165,465800003.0
2009-07-22 16:12:00,1.10165,1.10215,1.1015,1.10205,655799996.0
2009-07-22 16:13:00,1.10205,1.10235,1.10195,1.10215,721600002.0
2009-07-22 16:14:00,1.10215,1.1023,1.10165,1.10175,1128400004.0
2009-07-22 16:15:00,1.1019,1.1025,1.10185,1.10195,932399998.0
2009-07-22 16:16:00,1.10195,1.1027,1.10195,1.10235,706400002.0
2009-07-22 16:17:00,1.10245,1.1028,1.1023,1.10235,652200000.0
2009-07-22 16:18:00,1.1024,1.10295,1.1024,1.10285,1294800000.0
2009-07-22 16:19:00,1.10285,1.10285,1.10245,1.1026,676700001.0
2009-07-22 16:20:00,1.10265,1.1028,1.1023,1.10255,536599999.0
2009-07-22 16:21:00,1.10255,1.10275,1.10245,1.1025,944800000.0
2009-07-22 16:22:00,1.1025,1.10295,1.10245,1.1029,592400002.0
2009-07-22 16:23:00,1.1029,1.10295,1.1021,1.1022,654300004.0
2009-07-22 16:24:00,1.1022,1.10235,1.10175,1.10185,660000001.0
2009-07-22 16:25:00,1.1019,1.10215,1.1018,1.1019,666600000.0
2009-07-22 16:26:00,1.10175,1.10235,1.10175,1.1021,450600000.0
2009-07-22 16:27:00,1.10215,1.10285,1.1021,1.1025,407200000.0
2009-07-22 16:28:00,1.1025,1.10285,1.10235,1.1027,799199994.0
2009-07-22 16:29:00,1.1027,1.10315,1.1027,1.103,653399999.0
2009-07-22 16:30:00,1.10295,1.10305,1.1025,1.10265,974999994.0
2009-07-22 16:31:00,1.10265,1.10295,1.10195,1.102,800800006.0
2009-07-22 16:32:00,1.102,1.10245,1.10195,1.1021,536599999.0
2009-07-22 16:33:00,1.1021,1.1024,1.10175,1.1023,571200003.0
2009-07-22 16:34:00,1.1023,1.10235,1.1017,1.1022,393600003.0
2009-07-22 16:35:00,1.1022,1.1025,1.1022,1.10225,122200000.0
2009-07-22 16:36:00,1.10245,1.10245,1.10165,1.10205,413600002.0
2009-07-22 16:37:00,1.10205,1.10205,1.1019,1.10205,160600000.0
2009-07-22 16:38:00,1.10205,1.1024,1.102,1.1024,206000000.0
2009-07-22 16:39:00,1.1024,1.10265,1.1023,1.10255,767000001.0
2009-07-22 16:40:00,1.10255,1.10255,1.10215,1.10235,1172400006.0
2009-07-22 16:41:00,1.1022,1.10225,1.102,1.10225,556999998.0
2009-07-22 16:42:00,1.10205,1.10325,1.10205,1.10275,526800001.0
2009-07-22 16:43:00,1.10275,1.10325,1.1027,1.1031,647599994.0
2009-07-22 16:44:00,1.1032,1.10365,1.10295,1.10325,740599996.0
2009-07-22 16:45:00,1.10335,1.1034,1.1028,1.1029,806000004.0
2009-07-22 16:46:00,1.10285,1.103,1.10245,1.10275,184400000.0
2009-07-22 16:47:00,1.1028,1.1028,1.10235,1.10235,589400002.0
2009-07-22 16:48:00,1.10235,1.10265,1.10235,1.1026,377200003.0
2009-07-22 16:49:00,1.1026,1.10275,1.10245,1.1025,889199999.0
2009-07-22 16:50:00,1.10245,1.1025,1.10185,1.10185,1094600005.0
2009-07-22 16:51:00,1.1018,1.10205,1.1013,1.10155,1017300004.0
2009-07-22 16:52:00,1.10155,1.10155,1.1008,1.1008,467000002.0
2009-07-22 16:53:00,1.1008,1.1009,1.09995,1.1003,287000000.0
2009-07-22 16:54:00,1.1003,1.1007,1.10025,1.1007,279100000.0
2009-07-22 16:55:00,1.1006,1.1006,1.0997,1.0997,245600001.0
2009-07-22 16:56:00,1.0997,1.0997,1.09885,1.0989,246599999.0
2009-07-22 16:57:00,1.0988,1.0993,1.0988,1.0992,360800000.0
2009-07-22 16:58:00,1.0992,1.0992,1.09885,1.09905,234800000.0
2009-07-22 16:59:00,1.099,1.0996,1.09865,1.09925,295300000.0
2009-07-22 17:00:00,1.09925,1.0998,1.09925,1.0998,259700000.0
2009-07-22 17:01:00,1.0998,1.0999,1.09925,1.09955,407800001.0
2009-07-22 17:02:00,1.09955,1.0997,1.09915,1.0994,379399999.0
2009-07-22 17:03:00,1.0994,1.0994,1.0986,1.0986,744200004.0
2009-07-22 17:04:00,1.0986,1.0986,1.09745,1.09745,635200000.0
2009-07-22 17:05:00,1.09745,1.0978,1.0971,1.09775,323700002.0
2009-07-22 17:06:00,1.09775,1.0987,1.0977,1.0984,791799999.0
2009-07-22 17:07:00,1.09835,1.09865,1.0981,1.0982,305300000.0
2009-07-22 17:08:00,1.09815,1.0985,1.09755,1.09825,344200000.0
2009-07-22 17:09:00,1.09825,1.0986,1.0981,1.09815,268700000.0
2009-07-22 17:10:00,1.09825,1.09875,1.09815,1.0987,250400000.0
2009-07-22 17:11:00,1.0986,1.0996,1.09845,1.0994,789900002.0
2009-07-22 17:12:00,1.09935,1.1001,1.09935,1.0998,571200002.0
2009-07-22 17:13:00,1.0998,1.0999,1.0994,1.0997,386799999.0
2009-07-22 17:14:00,1.0997,1.0997,1.0993,1.0996,373199997.0
2009-07-22 17:15:00,1.09955,1.09955,1.09885,1.0989,974599989.0
2009-07-22 17:16:00,1.0989,1.09895,1.0983,1.09845,832000000.0
2009-07-22 17:17:00,1.09855,1.09865,1.09805,1.0985,822000007.0
2009-07-22 17:18:00,1.0985,1.0989,1.09825,1.0988,743999995.0
2009-07-22 17:19:00,1.09875,1.09935,1.09875,1.0992,991799993.0
2009-07-22 17:20:00,1.0991,1.09925,1.0988,1.099,883000000.0
2009-07-22 17:21:00,1.0991,1.09965,1.0991,1.09965,155400000.0
2009-07-22 17:22:00,1.0996,1.09975,1.09935,1.0996,303999998.0
2009-07-22 17:23:00,1.0996,1.0998,1.09895,1.09965,303999999.0
2009-07-22 17:24:00,1.0997,1.09975,1.09895,1.09935,245600000.0
2009-07-22 17:25:00,1.09935,1.09965,1.09925,1.0996,297800001.0
2009-07-22 17:26:00,1.0998,1.0998,1.09915,1.0995,680599998.0
2009-07-22 17:27:00,1.0995,1.0997,1.09945,1.09945,815399995.0
2009-07-22 17:28:00,1.0996,1.1002,1.09955,1.1001,609800001.0
2009-07-22 17:29:00,1.1002,1.10075,1.10005,1.10025,853799997.0
2009-07-22 17:30:00,1.10035,1.10075,1.1002,1.10065,589799997.0
2009-07-22 17:31:00,1.1007,1.10095,1.10035,1.1004,626799995.0
2009-07-22 17:32:00,1.1004,1.1004,1.0996,1.09975,860999995.0
2009-07-22 17:33:00,1.0998,1.09985,1.09955,1.0998,662200002.0
2009-07-22 17:34:00,1.0997,1.0998,1.09955,1.0996,568400001.0
2009-07-22 17:35:00,1.0996,1.0997,1.0995,1.0996,244800000.0
2009-07-22 17:36:00,1.0996,1.10015,1.0996,1.09995,430999993.0
2009-07-22 17:37:00,1.1,1.1,1.09945,1.0995,510199998.0
2009-07-22 17:38:00,1.0996,1.09975,1.0994,1.09955,585799997.0
2009-07-22 17:39:00,1.09955,1.09965,1.09925,1.09925,650600003.0
2009-07-22 17:40:00,1.09935,1.09935,1.099,1.0991,256700000.0
2009-07-22 17:41:00,1.0991,1.09915,1.09845,1.09845,198300000.0
2009-07-22 17:42:00,1.0986,1.09885,1.0985,1.09875,252200000.0
2009-07-22 17:43:00,1.0987,1.09945,1.09865,1.09945,234000000.0
2009-07-22 17:44:00,1.09945,1.0996,1.0991,1.0992,235000000.0
2009-07-22 17:45:00,1.0992,1.0995,1.09905,1.0991,254199998.0
2009-07-22 17:46:00,1.0993,1.09965,1.0991,1.09945,218200000.0
2009-07-22 17:47:00,1.09945,1.09955,1.0993,1.09955,145200000.0
2009-07-22 17:48:00,1.09955,1.09995,1.09935,1.09975,168000000.0
2009-07-22 17:49:00,1.09975,1.10025,1.09955,1.0996,285400000.0
2009-07-22 17:50:00,1.09955,1.09965,1.09925,1.0993,169600000.0
2009-07-22 17:51:00,1.0994,1.0994,1.09925,1.0994,307200001.0
2009-07-22 17:52:00,1.0994,1.0994,1.099,1.09905,281899998.0
2009-07-22 17:53:00,1.09905,1.0993,1.09845,1.099,613299996.0
2009-07-22 17:54:00,1.099,1.0994,1.0989,1.0993,131000000.0
2009-07-22 17:55:00,1.0993,1.0993,1.0988,1.09885,172400000.0
2009-07-22 17:56:00,1.0989,1.09925,1.0988,1.09925,159600000.0
2009-07-22 17:57:00,1.09925,1.0993,1.09895,1.09895,666800003.0
2009-07-22 17:58:00,1.0989,1.09935,1.09835,1.09835,758399999.0
2009-07-22 17:59:00,1.09835,1.0985,1.0979,1.0979,718999995.0
2009-07-22 18:00:00,1.09795,1.09825,1.0978,1.0978,381899998.0
2009-07-22 18:01:00,1.0978,1.09835,1.0978,1.09835,205100000.0
2009-07-22 18:02:00,1.0983,1.09835,1.09815,1.09815,70400000.0
2009-07-22 18:03:00,1.0981,1.09835,1.09805,1.0982,103799999.0
2009-07-22 18:04:00,1.09825,1.09835,1.0981,1.0981,117200000.0
2009-07-22 18:05:00,1.09815,1.0988,1.09815,1.09855,492600000.0
2009-07-22 18:06:00,1.09865,1.09895,1.09855,1.09895,613399999.0
2009-07-22 18:07:00,1.09895,1.099,1.09865,1.09865,313199999.0
2009-07-22 18:08:00,1.0988,1.09895,1.0987,1.0987,382999992.0
2009-07-22 18:09:00,1.0987,1.0989,1.0987,1.09885,243999998.0
2009-07-22 18:10:00,1.09885,1.0991,1.09875,1.099,224800000.0
2009-07-22 18:11:00,1.09905,1.09915,1.0987,1.09875,206799999.0
2009-07-22 18:12:00,1.0987,1.0988,1.0986,1.0987,216599997.0
2009-07-22 18:13:00,1.0986,1.0988,1.0986,1.0987,129599999.0
2009-07-22 18:14:00,1.09875,1.099,1.09865,1.0988,101200000.0
2009-07-22 18:15:00,1.0988,1.0988,1.09825,1.0983,309800002.0
2009-07-22 18:16:00,1.0983,1.0984,1.0983,1.0984,63800000.0
2009-07-22 18:17:00,1.0984,1.09885,1.0984,1.0988,152600000.0
2009-07-22 18:18:00,1.09885,1.09885,1.0986,1.0986,224200004.0
2009-07-22 18:19:00,1.0986,1.0986,1.0986,1.0986,11000000.0
2009-07-22 18:20:00,1.0986,1.0986,1.09845,1.0986,266400003.0
2009-07-22 18:21:00,1.0986,1.0986,1.0984,1.0984,397600000.0
2009-07-22 18:22:00,1.0984,1.0984,1.09825,1.09825,663399994.0
2009-07-22 18:23:00,1.09825,1.09825,1.09775,1.09775,665000003.0
2009-07-22 18:24:00,1.0978,1.0981,1.09775,1.09775,188000000.0
2009-07-22 18:25:00,1.09785,1.09795,1.09715,1.0972,676000000.0
2009-07-22 18:26:00,1.0972,1.0974,1.09695,1.09735,673600009.0
2009-07-22 18:27:00,1.0974,1.09745,1.09725,1.0974,697400000.0
2009-07-22 18:28:00,1.09735,1.09735,1.0969,1.09715,609399994.0
2009-07-22 18:29:00,1.0972,1.09745,1.0972,1.09735,53800000.0
2009-07-22 18:30:00,1.0974,1.0974,1.09715,1.09735,213800000.0
2009-07-22 18:31:00,1.0974,1.0979,1.0974,1.09785,132800000.0
2009-07-22 18:32:00,1.0979,1.0979,1.0977,1.0977,75800001.0
2009-07-22 18:33:00,1.09775,1.0981,1.09755,1.0977,332600000.0
2009-07-22 18:34:00,1.09775,1.09775,1.0971,1.0973,725399996.0
2009-07-22 18:35:00,1.09735,1.09765,1.0973,1.09745,70400000.0
2009-07-22 18:36:00,1.09735,1.0977,1.09735,1.0977,247999999.0
2009-07-22 18:37:00,1.0978,1.09805,1.09775,1.09805,280199999.0
2009-07-22 18:38:00,1.09805,1.0982,1.0974,1.0976,347400000.0
2009-07-22 18:39:00,1.0976,1.0976,1.0973,1.0974,90800000.0
2009-07-22 18:40:00,1.0974,1.0976,1.09725,1.09735,118200000.0
2009-07-22 18:41:00,1.09735,1.0974,1.0972,1.0973,79600000.0
2009-07-22 18:42:00,1.0973,1.0974,1.09725,1.09725,136800000.0
2009-07-22 18:43:00,1.09725,1.09725,1.0966,1.0967,192700000.0
2009-07-22 18:44:00,1.0967,1.0967,1.0951,1.0952,729799997.0
2009-07-22 18:45:00,1.09535,1.0962,1.09515,1.09605,577800001.0
2009-07-22 18:46:00,1.09615,1.09645,1.09605,1.09645,372999999.0
2009-07-22 18:47:00,1.09655,1.09655,1.09615,1.0962,250800000.0
2009-07-22 18:48:00,1.09605,1.09615,1.095,1.095,491100002.0
2009-07-22 18:49:00,1.09505,1.0962,1.09505,1.0962,269400000.0
2009-07-22 18:50:00,1.0961,1.09615,1.0959,1.096,218399999.0
2009-07-22 18:51:00,1.096,1.0964,1.09595,1.0962,544599997.0
2009-07-22 18:52:00,1.0961,1.0964,1.09605,1.0964,423400005.0
2009-07-22 18:53:00,1.0964,1.09665,1.0964,1.0966,483800002.0
2009-07-22 18:54:00,1.09665,1.0974,1.0965,1.0971,230600000.0
2009-07-22 18:55:00,1.0971,1.09725,1.0969,1.0971,223600002.0
2009-07-22 18:56:00,1.0971,1.0972,1.09705,1.09715,52800000.0
2009-07-22 18:57:00,1.09725,1.09735,1.0971,1.09715,169000000.0
2009-07-22 18:58:00,1.09715,1.09735,1.097,1.0973,332800000.0
2009-07-22 18:59:00,1.09735,1.09775,1.09735,1.09765,140000000.0
2009-07-22 19:00:00,1.09765,1.09765,1.09725,1.09735,381600009.0
2009-07-22 19:01:00,1.09735,1.09745,1.09735,1.09745,235800003.0
2009-07-22 19:02:00,1.09745,1.09745,1.097,1.0971,470400002.0
2009-07-22 19:03:00,1.0971,1.09815,1.0971,1.09815,269400001.0
2009-07-22 19:04:00,1.0981,1.09825,1.0977,1.09775,780200001.0
2009-07-22 19:05:00,1.09765,1.09775,1.09765,1.0977,524199997.0
2009-07-22 19:06:00,1.0977,1.0977,1.0972,1.0972,475599994.0
2009-07-22 19:07:00,1.09725,1.09735,1.09685,1.0971,643800000.0
2009-07-22 19:08:00,1.0972,1.09725,1.09715,1.09715,634000000.0
2009-07-22 19:09:00,1.09715,1.0973,1.0967,1.09685,496600001.0
2009-07-22 19:10:00,1.0969,1.0972,1.0969,1.09715,130800000.0
2009-07-22 19:11:00,1.09715,1.09715,1.097,1.097,118599998.0
2009-07-22 19:12:00,1.09705,1.09725,1.0966,1.0968,339500001.0
2009-07-22 19:13:00,1.0968,1.0968,1.09655,1.0968,368799998.0
2009-07-22 19:14:00,1.0968,1.09695,1.0965,1.0967,842400011.0
2009-07-22 19:15:00,1.0967,1.09705,1.0967,1.0969,990199999.0
2009-07-22 19:16:00,1.09695,1.0971,1.0964,1.09675,955400005.0
2009-07-22 19:17:00,1.0967,1.09685,1.0965,1.0965,386400001.0
2009-07-22 19:18:00,1.0965,1.0966,1.096,1.0964,370999999.0
2009-07-22 19:19:00,1.0964,1.09645,1.0962,1.09645,480399994.0
2009-07-22 19:20:00,1.09645,1.09665,1.09635,1.09665,451000001.0
2009-07-22 19:21:00,1.09665,1.09735,1.0965,1.0973,583000003.0
2009-07-22 19:22:00,1.09725,1.09765,1.09715,1.09755,355600000.0
2009-07-22 19:23:00,1.09755,1.09815,1.09755,1.0981,343600002.0
2009-07-22 19:24:00,1.0981,1.09865,1.0981,1.09825,1112200009.0
2009-07-22 19:25:00,1.09825,1.0988,1.09825,1.0984,730400002.0
2009-07-22 19:26:00,1.09835,1.09855,1.0982,1.0985,620400001.0
2009-07-22 19:27:00,1.09845,1.0986,1.09845,1.0985,327000000.0
2009-07-22 19:28:00,1.0985,1.0985,1.0981,1.0982,441000003.0
2009-07-22 19:29:00,1.0982,1.0982,1.0979,1.09795,420399997.0
2009-07-22 19:30:00,1.09805,1.09825,1.09785,1.09825,490199997.0
2009-07-22 19:31:00,1.09825,1.09835,1.09805,1.09805,334000001.0
2009-07-22 19:32:00,1.0981,1.09815,1.0979,1.0979,269399996.0
2009-07-22 19:33:00,1.09805,1.0987,1.0979,1.0985,737800001.0
2009-07-22 19:34:00,1.0985,1.0988,1.0985,1.0987,661000000.0
2009-07-22 19:35:00,1.0987,1.09875,1.09825,1.0984,993200000.0
2009-07-22 19:36:00,1.0983,1.0983,1.0979,1.098,312799999.0
2009-07-22 19:37:00,1.09795,1.09815,1.09795,1.098,268999993.0
2009-07-22 19:38:00,1.098,1.0986,1.098,1.0984,216000001.0
2009-07-22 19:39:00,1.09835,1.0985,1.098,1.09805,260199998.0
2009-07-22 19:40:00,1.09805,1.09815,1.098,1.098,130200001.0
2009-07-22 19:41:00,1.09795,1.09795,1.09715,1.0972,299800000.0
2009-07-22 19:42:00,1.0972,1.0976,1.097,1.0975,686799996.0
2009-07-22 19:43:00,1.0974,1.09805,1.09735,1.09785,434000000.0
2009-07-22 19:44:00,1.09785,1.0982,1.09785,1.09805,300000000.0
2009-07-22 19:45:00,1.09815,1.09825,1.0976,1.0978,493599999.0
2009-07-22 19:46:00,1.0978,1.0982,1.0978,1.09815,338400000.0
2009-07-22 19:47:00,1.09805,1.0981,1.0976,1.09775,360199994.0
2009-07-22 19:48:00,1.09775,1.09785,1.0976,1.09765,229000000.0
2009-07-22 19:49:00,1.0977,1.09825,1.0976,1.0981,336199999.0
2009-07-22 19:50:00,1.0979,1.0984,1.0979,1.0984,248400001.0
2009-07-22 19:51:00,1.0984,1.0984,1.0978,1.0978,251600001.0
2009-07-22 19:52:00,1.0978,1.09785,1.09765,1.09765,371600000.0
2009-07-22 19:53:00,1.09765,1.0981,1.0976,1.098,650000002.0
2009-07-22 19:54:00,1.098,1.09835,1.0978,1.09835,475800002.0
2009-07-22 19:55:00,1.09835,1.0985,1.09835,1.09845,175000000.0
2009-07-22 19:56:00,1.09845,1.0986,1.0984,1.0985,218400000.0
2009-07-22 19:57:00,1.0985,1.09865,1.0984,1.0984,414200000.0
2009-07-22 19:58:00,1.0984,1.09855,1.09825,1.09825,417999999.0
2009-07-22 19:59:00,1.09825,1.0983,1.09785,1.098,168600000.0
2009-07-22 20:00:00,1.0979,1.0979,1.0974,1.09755,878400000.0
2009-07-22 20:01:00,1.0977,1.09785,1.0976,1.0977,314199999.0
2009-07-22 20:02:00,1.09765,1.0977,1.09755,1.0977,346200000.0
2009-07-22 20:03:00,1.0977,1.09865,1.09755,1.09865,128600000.0
2009-07-22 20:04:00,1.09835,1.09855,1.0983,1.09845,324000001.0
2009-07-22 20:05:00,1.0984,1.09845,1.0983,1.0983,251400000.0
2009-07-22 20:06:00,1.0983,1.09875,1.098,1.09835,251600000.0
2009-07-22 20:07:00,1.09835,1.0987,1.0983,1.0986,418600001.0
2009-07-22 20:08:00,1.0986,1.09895,1.09855,1.09885,136000001.0
2009-07-22 20:09:00,1.0988,1.0991,1.0988,1.099,344200000.0
2009-07-22 20:10:00,1.099,1.099,1.09855,1.0987,543399999.0
2009-07-22 20:11:00,1.09885,1.09895,1.0987,1.09895,175600000.0
2009-07-22 20:12:00,1.0989,1.0991,1.0989,1.09895,306800001.0
2009-07-22 20:13:00,1.099,1.0991,1.0988,1.0989,428599999.0
2009-07-22 20:14:00,1.0989,1.099,1.09875,1.09885,567400003.0
2009-07-22 20:15:00,1.0989,1.0989,1.0988,1.0988,267600000.0
2009-07-22 20:16:00,1.0988,1.0988,1.09835,1.09845,607400000.0
2009-07-22 20:17:00,1.0985,1.0986,1.09845,1.0986,233000000.0
2009-07-22 20:18:00,1.0986,1.0986,1.0984,1.0984,309999998.0
2009-07-22 20:19:00,1.0984,1.0985,1.0982,1.09845,491199998.0
2009-07-22 20:20:00,1.0985,1.09865,1.0985,1.0985,483199996.0
2009-07-22 20:21:00,1.0985,1.0986,1.0985,1.0986,114000001.0
2009-07-22 20:22:00,1.09855,1.0988,1.0985,1.09875,127800000.0
2009-07-22 20:23:00,1.0989,1.099,1.0989,1.09895,143200006.0
2009-07-22 20:24:00,1.09895,1.0996,1.09895,1.0995,452000000.0
2009-07-22 20:25:00,1.0995,1.0995,1.099,1.09925,837200007.0
2009-07-22 20:26:00,1.09925,1.0995,1.0992,1.0995,126400001.0
2009-07-22 20:27:00,1.0995,1.09955,1.0994,1.09955,222800000.0
2009-07-22 20:28:00,1.09945,1.09945,1.0991,1.0993,690400004.0
2009-07-22 20:29:00,1.0993,1.0994,1.09925,1.09935,187200003.0
2009-07-22 20:30:00,1.09935,1.09945,1.09935,1.09935,91200000.0
2009-07-22 20:31:00,1.09935,1.09935,1.0993,1.0993,209200000.0
2009-07-22 20:32:00,1.0993,1.0993,1.0992,1.0992,119000000.0
2009-07-22 20:33:00,1.0992,1.0992,1.0989,1.099,130000000.0
2009-07-22 20:34:00,1.099,1.099,1.09885,1.09895,137200000.0
2009-07-22 20:35:00,1.09895,1.0992,1.0989,1.09915,85000000.0
2009-07-22 20:36:00,1.09915,1.0992,1.0991,1.0991,115200000.0
2009-07-22 20:37:00,1.0991,1.09925,1.09895,1.09925,111800000.0
2009-07-22 20:38:00,1.09905,1.09925,1.09885,1.09915,208600001.0
2009-07-22 20:39:00,1.09915,1.09935,1.0989,1.09935,86200000.0
2009-07-22 20:40:00,1.0994,1.0994,1.09885,1.0989,429199999.0
2009-07-22 20:41:00,1.0989,1.0993,1.09885,1.0989,450999999.0
2009-07-22 20:42:00,1.099,1.09915,1.0989,1.0991,396000004.0
2009-07-22 20:43:00,1.0991,1.0992,1.09885,1.0991,452600002.0
2009-07-22 20:44:00,1.09905,1.09905,1.09875,1.0989,230200001.0
2009-07-22 20:45:00,1.099,1.0992,1.099,1.09905,103600000.0
2009-07-22 20:46:00,1.09905,1.0992,1.09905,1.0992,108000000.0
2009-07-22 20:47:00,1.0992,1.0992,1.099,1.0991,199000000.0
2009-07-22 20:48:00,1.0991,1.0994,1.0991,1.0994,169000001.0
2009-07-22 20:49:00,1.09935,1.09965,1.09935,1.0996,392600001.0
2009-07-22 20:50:00,1.09955,1.09955,1.09925,1.0994,307800000.0
2009-07-22 20:51:00,1.0994,1.0994,1.0992,1.0993,67600000.0
2009-07-22 20:52:00,1.0993,1.09935,1.0992,1.09925,270600000.0
2009-07-22 20:53:00,1.09925,1.0993,1.09915,1.09915,171600000.0
2009-07-22 20:54:00,1.099,1.0993,1.099,1.0991,309999999.0
2009-07-22 20:55:00,1.09905,1.0992,1.099,1.0991,200400002.0
2009-07-22 20:56:00,1.09915,1.09925,1.0986,1.0986,699600004.0
2009-07-22 20:57:00,1.0987,1.0988,1.09855,1.0988,210800000.0
2009-07-22 20:58:00,1.0988,1.0988,1.0986,1.0986,562399993.0
2009-07-22 20:59:00,1.0986,1.09875,1.09855,1.09855,741200010.0
2009-07-22 21:00:00,1.09865,1.0987,1.0986,1.0986,134600000.0
2009-07-22 21:01:00,1.0986,1.0986,1.09825,1.0984,418000003.0
2009-07-22 21:02:00,1.0984,1.0986,1.0984,1.09845,92600002.0
2009-07-22 21:03:00,1.09845,1.09845,1.0983,1.0983,83799999.0
2009-07-22 21:04:00,1.0983,1.0984,1.09825,1.0983,163999999.0
2009-07-22 21:05:00,1.0983,1.0984,1.0982,1.0983,115000001.0
2009-07-22 21:06:00,1.0983,1.09895,1.0983,1.0989,338000005.0
2009-07-22 21:07:00,1.0989,1.09905,1.0988,1.099,355600000.0
2009-07-22 21:08:00,1.09895,1.099,1.0989,1.0989,229600001.0
2009-07-22 21:09:00,1.0989,1.0991,1.0989,1.09905,199400000.0
2009-07-22 21:10:00,1.09905,1.09935,1.09905,1.0993,411000000.0
2009-07-22 21:11:00,1.0993,1.09975,1.0993,1.09965,93000000.0
2009-07-22 21:12:00,1.09965,1.09975,1.09965,1.09975,59400000.0
2009-07-22 21:13:00,1.09975,1.0999,1.0995,1.0999,105400001.0
2009-07-22 21:14:00,1.0999,1.10005,1.0998,1.09995,99400000.0
2009-07-22 21:15:00,1.10005,1.1003,1.10005,1.10015,127800000.0
2009-07-22 21:16:00,1.1003,1.1006,1.10025,1.1006,151200000.0
2009-07-22 21:17:00,1.1006,1.1006,1.10035,1.1004,129400000.0
2009-07-22 21:18:00,1.1004,1.10045,1.10015,1.10025,485200000.0
2009-07-22 21:19:00,1.1003,1.1003,1.1002,1.1002,111200000.0
2009-07-22 21:20:00,1.1002,1.1002,1.10015,1.10015,285400000.0
2009-07-22 21:21:00,1.10015,1.1002,1.10015,1.10015,249000000.0
2009-07-22 21:22:00,1.1002,1.1002,1.10005,1.10005,468999999.0
2009-07-22 21:23:00,1.10005,1.1001,1.1,1.10005,424600002.0
2009-07-22 21:24:00,1.10005,1.10015,1.10005,1.10005,213200000.0
2009-07-22 21:25:00,1.1001,1.1004,1.1001,1.10035,192999999.0
2009-07-22 21:26:00,1.1004,1.10065,1.1004,1.10065,238400001.0
2009-07-22 21:27:00,1.10065,1.1007,1.1005,1.1005,521399998.0
2009-07-22 21:28:00,1.1005,1.1005,1.10025,1.1004,576800003.0
2009-07-22 21:29:00,1.10035,1.10035,1.10025,1.10025,322000000.0
2009-07-22 21:30:00,1.10025,1.10055,1.10025,1.1004,454600000.0
2009-07-22 21:31:00,1.1004,1.1004,1.09975,1.0999,450400001.0
2009-07-22 21:32:00,1.09985,1.1003,1.0998,1.10015,227800000.0
2009-07-22 21:33:00,1.10015,1.10025,1.09985,1.09985,144800000.0
2009-07-22 21:34:00,1.09985,1.09985,1.0997,1.0997,229600000.0
2009-07-22 21:35:00,1.0998,1.10005,1.09975,1.0999,367200000.0
2009-07-22 21:36:00,1.0999,1.1001,1.09905,1.0994,145400000.0
2009-07-22 21:37:00,1.0994,1.09995,1.0994,1.0999,250400000.0
2009-07-22 21:38:00,1.0999,1.0999,1.09965,1.09975,188200000.0
2009-07-22 21:39:00,1.09975,1.09985,1.09955,1.09955,110400000.0
2009-07-22 21:40:00,1.09965,1.0999,1.09945,1.0998,261800000.0
2009-07-22 21:41:00,1.0998,1.1002,1.0998,1.1,352200000.0
2009-07-22 21:42:00,1.10005,1.1001,1.09965,1.09965,171200000.0
2009-07-22 21:43:00,1.0997,1.0997,1.09925,1.09945,305599999.0
2009-07-22 21:44:00,1.0994,1.0996,1.0993,1.0996,87800000.0
2009-07-22 21:45:00,1.0996,1.0998,1.0994,1.0995,475999998.0
2009-07-22 21:46:00,1.0995,1.0996,1.0992,1.09945,329600001.0
2009-07-22 21:47:00,1.0995,1.0995,1.09945,1.09945,90800000.0
2009-07-22 21:48:00,1.09945,1.0998,1.09935,1.09955,193400001.0
2009-07-22 21:49:00,1.0994,1.0997,1.0994,1.0997,210000001.0
2009-07-22 21:50:00,1.0997,1.0997,1.0993,1.0993,95400000.0
2009-07-22 21:51:00,1.0994,1.0995,1.09925,1.0994,89200000.0
2009-07-22 21:52:00,1.0994,1.0995,1.0988,1.09915,167200000.0
2009-07-22 21:53:00,1.09915,1.0993,1.09895,1.09915,120200000.0
2009-07-22 21:54:00,1.09905,1.09915,1.09885,1.09885,108000000.0
2009-07-22 21:55:00,1.0989,1.099,1.09855,1.09865,218800001.0
2009-07-22 21:56:00,1.0987,1.0987,1.09835,1.0984,258799999.0
2009-07-22 21:57:00,1.0984,1.09885,1.0984,1.09885,139100000.0
2009-07-22 21:58:00,1.0987,1.0988,1.09865,1.0987,154800001.0
2009-07-22 21:59:00,1.0987,1.0988,1.09835,1.0986,136200001.0
2009-07-22 22:00:00,1.0986,1.099,1.09855,1.099,72600000.0
2009-07-22 22:01:00,1.099,1.0991,1.09875,1.09895,94200000.0
2009-07-22 22:02:00,1.0991,1.0991,1.09895,1.09895,10200000.0
2009-07-22 22:03:00,1.0991,1.09915,1.09885,1.09905,41500000.0
2009-07-22 22:04:00,1.09905,1.0992,1.0989,1.09905,89600000.0
2009-07-22 22:05:00,1.09905,1.09905,1.099,1.09905,36800000.0
2009-07-22 22:06:00,1.0991,1.0991,1.0989,1.0989,4600000.0
2009-07-22 22:07:00,1.0991,1.0992,1.0991,1.0992,7400000.0
2009-07-22 22:08:00,1.0991,1.0992,1.09885,1.0989,52600000.0
2009-07-22 22:09:00,1.0989,1.0991,1.09885,1.0989,31400000.0
2009-07-22 22:10:00,1.0992,1.0992,1.09875,1.099,58300001.0
2009-07-22 22:11:00,1.09905,1.0992,1.0989,1.09895,68300000.0
2009-07-22 22:12:00,1.09915,1.0992,1.09915,1.0992,12200000.0
2009-07-22 22:13:00,1.0992,1.0992,1.09895,1.0992,82799997.0
2009-07-22 22:14:00,1.0991,1.0991,1.09885,1.099,41200001.0
2009-07-22 22:15:00,1.0991,1.09915,1.099,1.09915,20400000.0
2009-07-22 22:16:00,1.09915,1.09915,1.099,1.099,39000001.0
2009-07-22 22:17:00,1.099,1.09905,1.099,1.09905,66599999.0
2009-07-22 22:18:00,1.09898,1.099,1.09893,1.099,48800000.0
2009-07-22 22:19:00,1.09925,1.0995,1.09915,1.0993,84400000.0
2009-07-22 22:20:00,1.09915,1.0999,1.09915,1.0996,295400001.0
2009-07-22 22:21:00,1.09925,1.0998,1.09925,1.09955,228399999.0
2009-07-22 22:22:00,1.0996,1.0996,1.0993,1.0993,80600000.0
2009-07-22 22:23:00,1.09935,1.09935,1.0993,1.0993,6400000.0
2009-07-22 22:24:00,1.09935,1.09955,1.09935,1.09955,38200001.0
2009-07-22 22:25:00,1.0995,1.0995,1.0995,1.0995,6600000.0
2009-07-22 22:26:00,1.09955,1.0997,1.0991,1.09955,124400000.0
2009-07-22 22:27:00,1.09955,1.09955,1.09945,1.09955,83200000.0
2009-07-22 22:28:00,1.0995,1.09955,1.09945,1.09955,54400000.0
2009-07-22 22:29:00,1.0996,1.0999,1.0994,1.0995,111200000.0
2009-07-22 22:30:00,1.0997,1.0998,1.0996,1.0998,46000000.0
2009-07-22 22:31:00,1.09955,1.09975,1.0994,1.0997,94200000.0
2009-07-22 22:32:00,1.0994,1.0994,1.0994,1.0994,16200000.0
2009-07-22 22:33:00,1.09945,1.09945,1.09905,1.0993,16000000.0
2009-07-22 22:34:00,1.09915,1.09935,1.09915,1.09935,23800000.0
2009-07-22 22:35:00,1.09935,1.0994,1.0992,1.09935,12600000.0
2009-07-22 22:36:00,1.0992,1.0994,1.0992,1.0994,17800000.0
2009-07-22 22:37:00,1.09945,1.09945,1.0994,1.0994,5800000.0
2009-07-22 22:38:00,1.0994,1.0994,1.0993,1.09935,37800000.0
2009-07-22 22:39:00,1.0994,1.0994,1.09935,1.09935,52400000.0
2009-07-22 22:40:00,1.0994,1.09965,1.0994,1.09965,96600000.0
2009-07-22 22:41:00,1.09965,1.09985,1.09965,1.09985,111000001.0
2009-07-22 22:42:00,1.0997,1.1001,1.0997,1.10005,74600000.0
2009-07-22 22:43:00,1.1001,1.1001,1.1001,1.1001,3000000.0
2009-07-22 22:44:00,1.1001,1.1001,1.1001,1.1001,5000000.0
2009-07-22 22:45:00,1.1001,1.10025,1.09995,1.1001,54200000.0
2009-07-22 22:46:00,1.1001,1.10015,1.0999,1.1001,50400000.0
2009-07-22 22:47:00,1.1,1.1003,1.1,1.10005,69400000.0
2009-07-22 22:48:00,1.1001,1.10025,1.0999,1.1,61400000.0
2009-07-22 22:49:00,1.1,1.10015,1.0999,1.09995,26800000.0
2009-07-22 22:50:00,1.10005,1.10005,1.0996,1.09965,134000000.0
2009-07-22 22:51:00,1.09965,1.09975,1.09965,1.09965,21800000.0
2009-07-22 22:52:00,1.09975,1.09975,1.09955,1.09965,51000000.0
2009-07-22 22:53:00,1.09965,1.09985,1.09965,1.09975,29600000.0
2009-07-22 22:54:00,1.09975,1.09975,1.09975,1.09975,9600000.0
2009-07-22 22:55:00,1.09975,1.0998,1.0996,1.0996,35400000.0
2009-07-22 22:56:00,1.09975,1.09975,1.0997,1.0997,23800000.0
2009-07-22 22:57:00,1.0997,1.0998,1.0995,1.0995,61400000.0
2009-07-22 22:58:00,1.0995,1.0995,1.0995,1.0995,3400000.0
2009-07-22 22:59:00,1.09945,1.09945,1.0994,1.0994,31600000.0
2009-07-22 23:00:00,1.0994,1.09945,1.0994,1.0994,22200000.0
2009-07-22 23:01:00,1.0994,1.09945,1.0994,1.09945,2800000.0
2009-07-22 23:02:00,1.0994,1.0994,1.09935,1.09935,11200000.0
2009-07-22 23:03:00,1.09935,1.0994,1.09935,1.0994,11200000.0
2009-07-22 23:04:00,1.0993,1.0994,1.0991,1.0992,88400000.0
2009-07-22 23:05:00,1.0992,1.0992,1.09915,1.09915,12000000.0
2009-07-22 23:06:00,1.09935,1.09945,1.09935,1.09945,3000000.0
2009-07-22 23:07:00,1.09945,1.0995,1.09945,1.0995,5800000.0
2009-07-22 23:08:00,1.09945,1.0995,1.0993,1.0995,21200000.0
2009-07-22 23:09:00,1.09935,1.09935,1.09925,1.09925,6800000.0
2009-07-22 23:10:00,1.0993,1.0993,1.0992,1.09925,19200000.0
2009-07-22 23:11:00,1.09925,1.0993,1.09925,1.0993,24000000.0
2009-07-22 23:12:00,1.09935,1.0996,1.09935,1.0996,19200000.0
2009-07-22 23:13:00,1.09945,1.09949,1.09937,1.09937,55200000.0
2009-07-22 23:14:00,1.09955,1.09955,1.09915,1.09915,13800000.0
2009-07-22 23:15:00,1.09965,1.09965,1.09965,1.09965,9800000.0
2009-07-22 23:16:00,1.09965,1.09965,1.09965,1.09965,4800000.0
2009-07-22 23:17:00,1.09945,1.0995,1.09945,1.09945,24400000.0
2009-07-22 23:18:00,1.09945,1.09952,1.0994,1.0995,80000000.0
2009-07-22 23:19:00,1.0993,1.0994,1.0993,1.0994,24000000.0
2009-07-22 23:20:00,1.09955,1.09955,1.09955,1.09955,4800000.0
2009-07-22 23:21:00,1.09933,1.0994,1.09929,1.0994,35999999.0
2009-07-22 23:22:00,1.09938,1.09938,1.09933,1.09936,23600000.0
2009-07-22 23:23:00,1.09945,1.09945,1.09945,1.09945,9600000.0
2009-07-22 23:24:00,1.09942,1.09945,1.09937,1.09937,69799999.0
2009-07-22 23:25:00,1.0996,1.0996,1.0996,1.0996,4800000.0
2009-07-22 23:26:00,1.09947,1.09947,1.09947,1.09947,9600000.0
2009-07-22 23:27:00,1.09965,1.09965,1.09965,1.09965,4800000.0
2009-07-22 23:28:00,1.09965,1.09965,1.0996,1.0996,9600000.0
2009-07-22 23:29:00,1.09939,1.09947,1.09937,1.09937,16200000.0
2009-07-22 23:30:00,1.09945,1.0995,1.09934,1.0995,8400000.0
2009-07-22 23:31:00,1.0997,1.0997,1.09965,1.09965,9600000.0
2009-07-22 23:32:00,1.09987,1.09988,1.09985,1.09987,12800000.0
2009-07-22 23:33:00,1.09965,1.09965,1.09965,1.09965,8000000.0
2009-07-22 23:34:00,1.09965,1.09965,1.0996,1.0996,24000000.0
2009-07-22 23:35:00,1.09965,1.0998,1.09965,1.09975,19200000.0
2009-07-22 23:36:00,1.1,1.1,1.09995,1.09995,19200000.0
2009-07-22 23:37:00,1.09995,1.09995,1.09995,1.09995,9600000.0
2009-07-22 23:38:00,1.09974,1.09974,1.09955,1.09972,108799998.0
2009-07-22 23:39:00,1.09967,1.09981,1.09961,1.09961,63600000.0
2009-07-22 23:40:00,1.09947,1.09977,1.09947,1.09977,62000000.0
2009-07-22 23:41:00,1.0999,1.09995,1.0999,1.09995,28800000.0
2009-07-22 23:42:00,1.09995,1.09995,1.09995,1.09995,4800000.0
2009-07-22 23:43:00,1.1001,1.1001,1.09985,1.10005,44000000.0
2009-07-22 23:44:00,1.1001,1.1001,1.09995,1.09995,11400000.0
2009-07-22 23:45:00,1.10005,1.10005,1.0999,1.09995,18000000.0
2009-07-22 23:46:00,1.09984,1.09991,1.09955,1.09955,80200000.0
2009-07-22 23:47:00,1.0999,1.1,1.09968,1.09998,233800000.0
2009-07-22 23:48:00,1.10005,1.10015,1.10005,1.1001,17000000.0
2009-07-22 23:49:00,1.1001,1.1001,1.1001,1.1001,9600000.0
2009-07-22 23:50:00,1.09985,1.10001,1.09982,1.09982,100200000.0
2009-07-22 23:51:00,1.1001,1.1001,1.1001,1.1001,4800000.0
2009-07-22 23:52:00,1.1001,1.1001,1.09985,1.09985,79400000.0
2009-07-22 23:53:00,1.0999,1.0999,1.0999,1.0999,4800000.0
2009-07-22 23:54:00,1.09983,1.09996,1.09973,1.09977,107800000.0
2009-07-22 23:55:00,1.0999,1.09995,1.0999,1.09995,17400000.0
2009-07-22 23:56:00,1.09995,1.09995,1.09995,1.09995,8000000.0
2009-07-22 23:57:00,1.0999,1.10015,1.0999,1.10015,42600000.0
2009-07-22 23:58:00,1.09998,1.1,1.09998,1.09998,88800000.0
2009-07-22 23:59:00,1.09998,1.1,1.09998,1.09998,103600000.0
2009-07-23 00:00:00,1.10005,1.1001,1.1,1.10005,48800000.0
2009-07-23 00:01:00,1.09977,1.09993,1.09976,1.09988,65000000.0
2009-07-23 00:02:00,1.10005,1.10005,1.10005,1.10005,51199999.0
2009-07-23 00:03:00,1.10005,1.1001,1.10005,1.1001,79399997.0
2009-07-23 00:04:00,1.10005,1.10005,1.10005,1.10005,41599998.0
2009-07-23 00:05:00,1.10005,1.10035,1.1,1.1001,59700000.0
2009-07-23 00:06:00,1.10005,1.1001,1.10005,1.1001,136000000.0
2009-07-23 00:07:00,1.1001,1.1001,1.1001,1.1001,23400000.0
2009-07-23 00:08:00,1.1002,1.1002,1.1,1.1,37400000.0
2009-07-23 00:09:00,1.10015,1.1002,1.1,1.1,27000000.0
2009-07-23 00:10:00,1.10015,1.1002,1.1,1.1,9000000.0
2009-07-23 00:11:00,1.1001,1.10025,1.10005,1.10015,76400000.0
2009-07-23 00:12:00,1.10015,1.1002,1.10015,1.1002,2800000.0
2009-07-23 00:13:00,1.1002,1.1004,1.10015,1.10025,53200000.0
2009-07-23 00:14:00,1.10035,1.10055,1.10025,1.10025,53800000.0
2009-07-23 00:15:00,1.1003,1.10045,1.1,1.1002,73400000.0
2009-07-23 00:16:00,1.1002,1.1002,1.10015,1.10015,10800000.0
2009-07-23 00:17:00,1.10015,1.10015,1.10015,1.10015,32400000.0
2009-07-23 00:18:00,1.10015,1.1002,1.10015,1.1002,21400000.0
2009-07-23 00:19:00,1.10015,1.10015,1.10015,1.10015,5600000.0
2009-07-23 00:20:00,1.10008,1.10021,1.09988,1.09998,120800000.0
2009-07-23 00:21:00,1.10015,1.1003,1.10005,1.10005,28600000.0
2009-07-23 00:22:00,1.10015,1.10015,1.10015,1.10015,14000000.0
2009-07-23 00:23:00,1.1002,1.1003,1.10005,1.1003,20000000.0
2009-07-23 00:24:00,1.10005,1.1004,1.10005,1.10005,26400000.0
2009-07-23 00:25:00,1.1004,1.1004,1.10005,1.10005,17600000.0
2009-07-23 00:26:00,1.10015,1.1005,1.1,1.1003,63000000.0
2009-07-23 00:27:00,1.10025,1.1005,1.10015,1.10025,38000000.0
2009-07-23 00:28:00,1.10025,1.1005,1.10025,1.1004,22000000.0
2009-07-23 00:29:00,1.1005,1.1005,1.10015,1.1005,17800000.0
2009-07-23 00:30:00,1.10025,1.1005,1.10025,1.1003,21000000.0
2009-07-23 00:31:00,1.1003,1.1005,1.10015,1.10015,28000000.0
2009-07-23 00:32:00,1.1003,1.1003,1.10025,1.1003,9400000.0
2009-07-23 00:33:00,1.1001,1.10045,1.1001,1.10045,28200000.0
2009-07-23 00:34:00,1.10045,1.10045,1.10045,1.10045,2000000.0
2009-07-23 00:35:00,1.10045,1.1005,1.1003,1.1003,12400000.0
2009-07-23 00:36:00,1.10035,1.10045,1.10015,1.1004,58800000.0
2009-07-23 00:37:00,1.1004,1.1004,1.1002,1.1003,90000000.0
2009-07-23 00:38:00,1.1003,1.1004,1.1003,1.1003,71600000.0
2009-07-23 00:39:00,1.1003,1.10045,1.1003,1.10045,7200000.0
2009-07-23 00:40:00,1.09995,1.10007,1.09993,1.09993,179200000.0
2009-07-23 00:41:00,1.10045,1.1005,1.1003,1.1005,61000000.0
2009-07-23 00:42:00,1.1003,1.1005,1.1003,1.1003,23000000.0
2009-07-23 00:43:00,1.10045,1.10045,1.1003,1.10045,16400000.0
2009-07-23 00:44:00,1.1005,1.1005,1.10045,1.1005,5200000.0
2009-07-23 00:45:00,1.1004,1.1005,1.1004,1.1004,7000000.0
2009-07-23 00:46:00,1.1003,1.1003,1.1003,1.1003,12800000.0
2009-07-23 00:47:00,1.1002,1.10026,1.10011,1.10011,69400000.0
2009-07-23 00:48:00,1.1003,1.10045,1.10025,1.10025,28200000.0
2009-07-23 00:49:00,1.10035,1.10035,1.10035,1.10035,3200000.0
2009-07-23 00:50:00,1.1004,1.10045,1.1002,1.1003,31000000.0
2009-07-23 00:51:00,1.10045,1.1005,1.10035,1.10035,11000000.0
2009-07-23 00:52:00,1.10045,1.10045,1.10035,1.10035,9000000.0
2009-07-23 00:53:00,1.10045,1.1005,1.1003,1.1003,11600000.0
2009-07-23 00:54:00,1.1001,1.1001,1.09986,1.10003,121600000.0
2009-07-23 00:55:00,1.10045,1.10045,1.1003,1.1003,2600000.0
2009-07-23 00:56:00,1.10045,1.10045,1.10035,1.10035,3600000.0
2009-07-23 00:57:00,1.10015,1.1003,1.1001,1.10023,17200000.0
2009-07-23 00:58:00,1.10035,1.10035,1.10035,1.10035,3200000.0
2009-07-23 00:59:00,1.10035,1.10035,1.10035,1.10035,9600000.0
2009-07-23 01:00:00,1.1004,1.1005,1.1003,1.10045,10400000.0
2009-07-23 01:01:00,1.1003,1.1003,1.1003,1.1003,13400000.0
2009-07-23 01:02:00,1.10045,1.1005,1.10025,1.10035,44000000.0
2009-07-23 01:03:00,1.10045,1.1005,1.1003,1.10035,6200000.0
2009-07-23 01:04:00,1.1004,1.1005,1.1004,1.1005,3000000.0
2009-07-23 01:05:00,1.1003,1.1004,1.1003,1.1004,16000000.0
2009-07-23 01:06:00,1.10005,1.1001,1.10003,1.10003,28800000.0
2009-07-23 01:07:00,1.10035,1.10035,1.10005,1.1003,78000000.0
2009-07-23 01:08:00,1.1003,1.1003,1.10025,1.1003,30000000.0
2009-07-23 01:09:00,1.10025,1.1004,1.10025,1.10025,77400000.0
2009-07-23 01:10:00,1.10025,1.1003,1.10025,1.10025,49000000.0
2009-07-23 01:11:00,1.10025,1.10025,1.09985,1.1,57000000.0
2009-07-23 01:12:00,1.09995,1.1,1.0997,1.0998,215600000.0
2009-07-23 01:13:00,1.0997,1.0998,1.0997,1.0997,70800000.0
2009-07-23 01:14:00,1.0998,1.0998,1.0997,1.0997,100000000.0
2009-07-23 01:15:00,1.0997,1.0997,1.0997,1.0997,604199991.0
2009-07-23 01:16:00,1.0997,1.0997,1.0997,1.0997,115600002.0
2009-07-23 01:17:00,1.0997,1.0997,1.0997,1.0997,95800000.0
2009-07-23 01:18:00,1.0997,1.0997,1.0997,1.0997,94400000.0
2009-07-23 01:19:00,1.0997,1.0997,1.0997,1.0997,59800001.0
2009-07-23 01:20:00,1.0997,1.0998,1.0997,1.0998,56000001.0
2009-07-23 01:21:00,1.0998,1.0998,1.09975,1.09975,33400000.0
2009-07-23 01:22:00,1.0998,1.0998,1.09975,1.09975,10600000.0
2009-07-23 01:23:00,1.0998,1.0998,1.09975,1.09975,19400000.0
2009-07-23 01:24:00,1.0998,1.09995,1.09975,1.09995,8800000.0
2009-07-23 01:25:00,1.1,1.1,1.0998,1.09995,42000000.0
2009-07-23 01:26:00,1.09995,1.1001,1.0999,1.10005,24400000.0
2009-07-23 01:27:00,1.0999,1.1001,1.0999,1.10005,25400000.0
2009-07-23 01:28:00,1.0999,1.10025,1.0999,1.10025,30200000.0
2009-07-23 01:29:00,1.10025,1.10025,1.10015,1.10015,18600000.0
2009-07-23 01:30:00,1.1002,1.1004,1.1002,1.1004,14400000.0
2009-07-23 01:31:00,1.10035,1.10035,1.10025,1.1003,113600000.0
2009-07-23 01:32:00,1.1003,1.1004,1.1003,1.1004,96000000.0
2009-07-23 01:33:00,1.10035,1.1004,1.10015,1.1004,62400000.0
2009-07-23 01:34:00,1.1003,1.10035,1.1002,1.1002,32000000.0
2009-07-23 01:35:00,1.10025,1.10025,1.10025,1.10025,16000000.0
2009-07-23 01:36:00,1.1003,1.1003,1.10025,1.1003,14600000.0
2009-07-23 01:37:00,1.1003,1.1003,1.10025,1.1003,71400000.0
2009-07-23 01:38:00,1.1003,1.1003,1.10025,1.1003,20600000.0
2009-07-23 01:39:00,1.10025,1.1003,1.10025,1.10025,31600000.0
2009-07-23 01:40:00,1.1003,1.1003,1.1002,1.1002,29400000.0
2009-07-23 01:41:00,1.1003,1.1003,1.1002,1.1002,12000000.0
2009-07-23 01:42:00,1.1003,1.1003,1.1003,1.1003,2400000.0
2009-07-23 01:43:00,1.1003,1.1003,1.1002,1.1002,20600000.0
2009-07-23 01:44:00,1.1003,1.1003,1.1002,1.1003,14400000.0
2009-07-23 01:45:00,1.10045,1.1005,1.10045,1.10045,25600000.0
2009-07-23 01:46:00,1.10045,1.1005,1.1003,1.1005,26400000.0
2009-07-23 01:47:00,1.1004,1.1005,1.1004,1.1005,28800000.0
2009-07-23 01:48:00,1.1005,1.1005,1.1004,1.10045,41800000.0
2009-07-23 01:49:00,1.1005,1.1005,1.10045,1.10045,22800000.0
2009-07-23 01:50:00,1.1005,1.1005,1.10045,1.10045,13200000.0
2009-07-23 01:51:00,1.10033,1.10042,1.10029,1.10032,18600000.0
2009-07-23 01:52:00,1.1005,1.1005,1.10045,1.1005,13200000.0
2009-07-23 01:53:00,1.10045,1.1005,1.10045,1.1005,313200000.0
2009-07-23 01:54:00,1.1005,1.1005,1.1004,1.1005,213000000.0
2009-07-23 01:55:00,1.1005,1.1005,1.1004,1.1005,327000000.0
2009-07-23 01:56:00,1.1004,1.1006,1.1004,1.10055,14600000.0
2009-07-23 01:57:00,1.10055,1.1006,1.1003,1.1006,85200000.0
2009-07-23 01:58:00,1.1006,1.1006,1.10025,1.1005,100400000.0
2009-07-23 01:59:00,1.10035,1.10055,1.10035,1.1005,12200000.0
2009-07-23 02:00:00,1.1005,1.10055,1.10035,1.10035,48600000.0
2009-07-23 02:01:00,1.10035,1.10035,1.10035,1.10035,4800000.0
2009-07-23 02:02:00,1.10035,1.1004,1.10035,1.10035,10800000.0
2009-07-23 02:03:00,1.10024,1.10028,1.10023,1.10023,46400000.0
2009-07-23 02:04:00,1.1004,1.1004,1.10035,1.10035,6000000.0
2009-07-23 02:05:00,1.1004,1.1004,1.1003,1.1004,4400000.0
2009-07-23 02:06:00,1.10025,1.1004,1.10025,1.1003,155800000.0
2009-07-23 02:07:00,1.1004,1.1004,1.1002,1.1002,148000000.0
2009-07-23 02:08:00,1.1003,1.1003,1.10005,1.1003,14000000.0
2009-07-23 02:09:00,1.10005,1.1003,1.10005,1.1002,32600000.0
2009-07-23 02:10:00,1.1001,1.1004,1.1001,1.10035,44800000.0
2009-07-23 02:11:00,1.10025,1.10035,1.10025,1.10035,44399999.0
2009-07-23 02:12:00,1.10006,1.10023,1.10006,1.10023,619200000.0
2009-07-23 02:13:00,1.1004,1.1004,1.1003,1.1004,33600000.0
2009-07-23 02:14:00,1.1004,1.1004,1.1004,1.1004,3200000.0
2009-07-23 02:15:00,1.1004,1.1004,1.10035,1.10035,14800000.0
2009-07-23 02:16:00,1.1004,1.1005,1.1004,1.1005,46000000.0
2009-07-23 02:17:00,1.1005,1.1005,1.1005,1.1005,16000000.0
2009-07-23 02:18:00,1.1005,1.1007,1.1005,1.10055,36400000.0
2009-07-23 02:19:00,1.1005,1.1005,1.1004,1.1005,53000000.0
2009-07-23 02:20:00,1.1006,1.1007,1.10045,1.10065,27200000.0
2009-07-23 02:21:00,1.1007,1.1007,1.10045,1.1007,41000000.0
2009-07-23 02:22:00,1.10045,1.1007,1.10045,1.1005,39000000.0
2009-07-23 02:23:00,1.1004,1.1007,1.1003,1.1004,59600000.0
2009-07-23 02:24:00,1.10055,1.10065,1.10045,1.10045,12000000.0
2009-07-23 02:25:00,1.1004,1.1007,1.1003,1.1005,21800000.0
2009-07-23 02:26:00,1.1005,1.10065,1.1005,1.1005,14000000.0
2009-07-23 02:27:00,1.10065,1.1007,1.1006,1.1006,10000000.0
2009-07-23 02:28:00,1.10052,1.10052,1.10027,1.10038,718600000.0
2009-07-23 02:29:00,1.1007,1.1007,1.1006,1.1006,4400000.0
2009-07-23 02:30:00,1.1007,1.1007,1.10055,1.10055,8600000.0
2009-07-23 02:31:00,1.1006,1.1006,1.1006,1.1006,3200000.0
2009-07-23 02:32:00,1.10055,1.1006,1.10055,1.1006,13400000.0
2009-07-23 02:33:00,1.10055,1.1006,1.10055,1.1006,21400000.0
2009-07-23 02:34:00,1.10055,1.10055,1.10055,1.10055,4000000.0
2009-07-23 02:35:00,1.10055,1.1006,1.10055,1.10055,24000000.0
2009-07-23 02:36:00,1.10055,1.10055,1.10045,1.10045,48799999.0
2009-07-23 02:37:00,1.1005,1.1005,1.10045,1.1005,84599998.0
2009-07-23 02:38:00,1.10045,1.10055,1.10045,1.10055,87600000.0
2009-07-23 02:39:00,1.10055,1.1006,1.10055,1.1006,43200000.0
2009-07-23 02:40:00,1.10028,1.10045,1.1002,1.10045,272600000.0
2009-07-23 02:41:00,1.10055,1.1006,1.10055,1.10055,33600000.0
2009-07-23 02:42:00,1.10055,1.1007,1.1005,1.1006,61400002.0
2009-07-23 02:43:00,1.10055,1.1006,1.10055,1.10055,25600000.0
2009-07-23 02:44:00,1.1006,1.1006,1.10055,1.10055,62800000.0
2009-07-23 02:45:00,1.10055,1.1006,1.10055,1.10055,59400000.0
2009-07-23 02:46:00,1.10055,1.1006,1.10055,1.10055,27200000.0
2009-07-23 02:47:00,1.10055,1.1006,1.10055,1.10055,89600000.0
2009-07-23 02:48:00,1.1006,1.1006,1.10055,1.1006,56000000.0
2009-07-23 02:49:00,1.1005,1.1005,1.10045,1.10045,108200000.0
2009-07-23 02:50:00,1.10045,1.1005,1.1004,1.1004,270200001.0
2009-07-23 02:51:00,1.10045,1.10055,1.10045,1.10045,104800001.0
2009-07-23 02:52:00,1.10045,1.1005,1.1004,1.1005,46400000.0
2009-07-23 02:53:00,1.10055,1.10065,1.10045,1.10045,60400000.0
2009-07-23 02:54:00,1.1005,1.10055,1.10045,1.1005,45800000.0
2009-07-23 02:55:00,1.10055,1.1006,1.10045,1.1005,91400000.0
2009-07-23 02:56:00,1.1005,1.1005,1.1005,1.1005,3200000.0
2009-07-23 02:57:00,1.1005,1.1005,1.10045,1.1005,19200000.0
2009-07-23 02:58:00,1.1005,1.1005,1.10045,1.1005,19800000.0
2009-07-23 02:59:00,1.1005,1.1005,1.1004,1.10045,45200000.0
2009-07-23 03:00:00,1.10045,1.10045,1.10025,1.10025,201600000.0
2009-07-23 03:01:00,1.10025,1.10025,1.1002,1.1002,8600000.0
2009-07-23 03:02:00,1.1002,1.1002,1.0999,1.1,55800000.0
2009-07-23 03:03:00,1.1,1.10015,1.09975,1.1,103400002.0
2009-07-23 03:04:00,1.09975,1.0998,1.0996,1.0998,68000000.0
2009-07-23 03:05:00,1.0997,1.09995,1.0996,1.0996,42600000.0
2009-07-23 03:06:00,1.0997,1.0999,1.0996,1.0999,15400000.0
2009-07-23 03:07:00,1.0996,1.1,1.0996,1.0999,67200000.0
2009-07-23 03:08:00,1.0996,1.09975,1.0996,1.0997,150400000.0
2009-07-23 03:09:00,1.0997,1.0998,1.0997,1.0997,158800000.0
2009-07-23 03:10:00,1.0997,1.0998,1.0994,1.0995,248600000.0
2009-07-23 03:11:00,1.0994,1.0996,1.0993,1.09945,81400000.0
2009-07-23 03:12:00,1.0995,1.0997,1.0994,1.0996,79200000.0
2009-07-23 03:13:00,1.0994,1.0996,1.0994,1.0995,17400000.0
2009-07-23 03:14:00,1.0995,1.0997,1.09945,1.0997,31800000.0
2009-07-23 03:15:00,1.0996,1.0998,1.0993,1.0996,194200000.0
2009-07-23 03:16:00,1.0996,1.0996,1.09935,1.0995,47000000.0
2009-07-23 03:17:00,1.0996,1.0996,1.0994,1.0994,106200000.0
2009-07-23 03:18:00,1.0994,1.0994,1.0994,1.0994,33400000.0
2009-07-23 03:19:00,1.0994,1.0995,1.0994,1.0995,271800000.0
2009-07-23 03:20:00,1.0996,1.0996,1.0994,1.0996,128200000.0
2009-07-23 03:21:00,1.0996,1.0997,1.0995,1.0996,142400000.0
2009-07-23 03:22:00,1.0996,1.0997,1.0996,1.0997,87200000.0
2009-07-23 03:23:00,1.0996,1.0997,1.0996,1.0996,43600000.0
2009-07-23 03:24:00,1.0997,1.0997,1.0995,1.0996,23000000.0
2009-07-23 03:25:00,1.0997,1.0997,1.0995,1.0997,19400000.0
2009-07-23 03:26:00,1.0996,1.0997,1.0995,1.0997,88400000.0
2009-07-23 03:27:00,1.0996,1.09965,1.09955,1.0996,69400000.0
2009-07-23 03:28:00,1.0996,1.0997,1.09955,1.0996,93600000.0
2009-07-23 03:29:00,1.0996,1.0996,1.09955,1.0996,95000000.0
2009-07-23 03:30:00,1.0996,1.0996,1.0995,1.0995,95000000.0
2009-07-23 03:31:00,1.0995,1.0996,1.0995,1.0996,24800000.0
2009-07-23 03:32:00,1.09935,1.0995,1.0993,1.0993,49800000.0
2009-07-23 03:33:00,1.09945,1.09945,1.0993,1.0993,87600000.0
2009-07-23 03:34:00,1.09945,1.0996,1.0993,1.09935,119000000.0
2009-07-23 03:35:00,1.09935,1.0995,1.0993,1.0995,76000000.0
2009-07-23 03:36:00,1.0995,1.0995,1.0995,1.0995,13800000.0
2009-07-23 03:37:00,1.0995,1.0996,1.09945,1.0995,67200000.0
2009-07-23 03:38:00,1.0995,1.0995,1.09945,1.0995,196400000.0
2009-07-23 03:39:00,1.0995,1.0995,1.0995,1.0995,35600000.0
2009-07-23 03:40:00,1.0995,1.0996,1.0995,1.0996,8800000.0
2009-07-23 03:41:00,1.0997,1.0997,1.0995,1.0995,88600000.0
2009-07-23 03:42:00,1.0996,1.0996,1.0995,1.0996,53200000.0
2009-07-23 03:43:00,1.0995,1.0998,1.0995,1.09975,54600000.0
2009-07-23 03:44:00,1.0998,1.0998,1.0998,1.0998,19200000.0
2009-07-23 03:45:00,1.0998,1.0998,1.0995,1.09965,43400000.0
2009-07-23 03:46:00,1.0997,1.0997,1.0996,1.0996,11200000.0
2009-07-23 03:47:00,1.0995,1.0997,1.0995,1.0997,43400000.0
2009-07-23 03:48:00,1.0997,1.0997,1.09965,1.0997,25600000.0
2009-07-23 03:49:00,1.09965,1.0997,1.09965,1.0997,16000000.0
2009-07-23 03:50:00,1.0997,1.0997,1.09965,1.09965,12800000.0
2009-07-23 03:51:00,1.0997,1.0997,1.09965,1.0997,38400000.0
2009-07-23 03:52:00,1.0997,1.0997,1.09965,1.0997,54400000.0
2009-07-23 03:53:00,1.09965,1.0997,1.09945,1.09945,86400000.0
2009-07-23 03:54:00,1.0995,1.0995,1.09945,1.09945,49000000.0
2009-07-23 03:55:00,1.0995,1.0995,1.09945,1.0995,116800000.0
2009-07-23 03:56:00,1.09945,1.0995,1.09945,1.0995,235000000.0
2009-07-23 03:57:00,1.0995,1.0996,1.09945,1.0995,126800000.0
2009-07-23 03:58:00,1.0995,1.0995,1.0995,1.0995,85200000.0
2009-07-23 03:59:00,1.0995,1.09965,1.0995,1.0996,62200000.0
2009-07-23 04:00:00,1.0996,1.0996,1.0994,1.0995,49600000.0
2009-07-23 04:01:00,1.0995,1.0995,1.0994,1.0995,44400000.0
2009-07-23 04:02:00,1.0994,1.0995,1.0994,1.0995,26400000.0
2009-07-23 04:03:00,1.0994,1.0997,1.0994,1.0997,30000000.0
2009-07-23 04:04:00,1.0996,1.0997,1.09935,1.0997,63799997.0
2009-07-23 04:05:00,1.0997,1.0997,1.0996,1.0997,8800000.0
2009-07-23 04:06:00,1.0997,1.0997,1.09935,1.0996,33600000.0
2009-07-23 04:07:00,1.09935,1.0996,1.09935,1.09955,33400000.0
2009-07-23 04:08:00,1.0995,1.0996,1.09935,1.0994,85800000.0
2009-07-23 04:09:00,1.0994,1.0996,1.0994,1.0996,24600000.0
2009-07-23 04:10:00,1.0995,1.0996,1.09925,1.09925,48000000.0
2009-07-23 04:11:00,1.09935,1.09955,1.09935,1.0995,67600000.0
2009-07-23 04:12:00,1.0995,1.10015,1.0994,1.0999,93800000.0
2009-07-23 04:13:00,1.1,1.1,1.09995,1.09995,16000000.0
2009-07-23 04:14:00,1.1001,1.10015,1.0999,1.09995,62600000.0
2009-07-23 04:15:00,1.09951,1.09958,1.09914,1.09957,33600000.0
2009-07-23 04:16:00,1.1,1.1,1.09995,1.09995,12800000.0
2009-07-23 04:17:00,1.09995,1.09995,1.09965,1.0997,25000000.0
2009-07-23 04:18:00,1.0997,1.1001,1.09955,1.0997,221600000.0
2009-07-23 04:19:00,1.0997,1.0997,1.0996,1.0996,190400000.0
2009-07-23 04:20:00,1.0996,1.0996,1.0996,1.0996,29600000.0
2009-07-23 04:21:00,1.0996,1.0999,1.0996,1.0996,101000000.0
2009-07-23 04:22:00,1.0997,1.0999,1.0996,1.0997,138400000.0
2009-07-23 04:23:00,1.0997,1.09985,1.09965,1.0998,108800000.0
2009-07-23 04:24:00,1.09985,1.0999,1.0998,1.0998,19200000.0
2009-07-23 04:25:00,1.0998,1.0999,1.0998,1.0998,12800000.0
2009-07-23 04:26:00,1.0997,1.0997,1.0996,1.0997,55200000.0
2009-07-23 04:27:00,1.0997,1.0997,1.09935,1.09955,74599998.0
2009-07-23 04:28:00,1.09955,1.0996,1.09935,1.0994,67399999.0
2009-07-23 04:29:00,1.09965,1.0998,1.0994,1.0995,131400000.0
2009-07-23 04:30:00,1.09945,1.0996,1.0994,1.09945,117000000.0
2009-07-23 04:31:00,1.0995,1.0995,1.09945,1.0995,74000000.0
2009-07-23 04:32:00,1.0995,1.0996,1.0995,1.0995,43400000.0
2009-07-23 04:33:00,1.0995,1.0995,1.0995,1.0995,54800000.0
2009-07-23 04:34:00,1.0995,1.0995,1.0995,1.0995,123800000.0
2009-07-23 04:35:00,1.0995,1.0997,1.0995,1.0995,120200000.0
2009-07-23 04:36:00,1.0995,1.0995,1.0993,1.09945,87000000.0
2009-07-23 04:37:00,1.0995,1.0995,1.0993,1.0994,119399999.0
2009-07-23 04:38:00,1.0994,1.0995,1.0994,1.0995,32000000.0
2009-07-23 04:39:00,1.0995,1.0995,1.09935,1.09945,201600003.0
2009-07-23 04:40:00,1.0995,1.0996,1.09935,1.0996,132000001.0
2009-07-23 04:41:00,1.0995,1.0996,1.0995,1.0996,30400000.0
2009-07-23 04:42:00,1.0996,1.0996,1.0995,1.0995,52000000.0
2009-07-23 04:43:00,1.0995,1.0995,1.0995,1.0995,43200000.0
2009-07-23 04:44:00,1.0995,1.0995,1.09945,1.0995,83800000.0
2009-07-23 04:45:00,1.0995,1.0995,1.0995,1.0995,48200000.0
2009-07-23 04:46:00,1.0995,1.0995,1.0995,1.0995,60600000.0
2009-07-23 04:47:00,1.0995,1.0996,1.0995,1.0995,56600000.0
2009-07-23 04:48:00,1.0996,1.0996,1.09935,1.09955,79200000.0
2009-07-23 04:49:00,1.0995,1.0998,1.09945,1.0998,46600000.0
2009-07-23 04:50:00,1.09935,1.09985,1.09935,1.0998,122200000.0
2009-07-23 04:51:00,1.0997,1.0998,1.0997,1.0998,232800000.0
2009-07-23 04:52:00,1.0998,1.0998,1.0998,1.0998,7600000.0
2009-07-23 04:53:00,1.09975,1.09975,1.0997,1.0997,33600000.0
2009-07-23 04:54:00,1.0997,1.0997,1.0996,1.0997,40000000.0
2009-07-23 04:55:00,1.0997,1.0997,1.09955,1.0997,32000000.0
2009-07-23 04:56:00,1.0996,1.0997,1.0995,1.0995,28800000.0
2009-07-23 04:57:00,1.09965,1.0997,1.0995,1.0996,97000000.0
2009-07-23 04:58:00,1.0996,1.0996,1.0993,1.0993,78600000.0
2009-07-23 04:59:00,1.0993,1.0994,1.0992,1.09925,47800000.0
2009-07-23 05:00:00,1.09925,1.09925,1.09905,1.09905,36000000.0
2009-07-23 05:01:00,1.0991,1.09935,1.09875,1.0988,146200005.0
2009-07-23 05:02:00,1.0989,1.09895,1.0988,1.0988,192600000.0
2009-07-23 05:03:00,1.0988,1.0988,1.0988,1.0988,128200003.0
2009-07-23 05:04:00,1.0988,1.099,1.0988,1.099,66000000.0
2009-07-23 05:05:00,1.099,1.099,1.09885,1.09885,92200000.0
2009-07-23 05:06:00,1.0989,1.0989,1.09885,1.0989,30200000.0
2009-07-23 05:07:00,1.09885,1.09885,1.0988,1.0988,31000000.0
2009-07-23 05:08:00,1.0988,1.0988,1.0988,1.0988,2000000.0
2009-07-23 05:09:00,1.09875,1.0988,1.09875,1.0988,14800000.0
2009-07-23 05:10:00,1.09895,1.099,1.0987,1.0989,24400000.0
2009-07-23 05:11:00,1.09875,1.09885,1.09875,1.0988,15200000.0
2009-07-23 05:12:00,1.099,1.099,1.0981,1.0984,202000004.0
2009-07-23 05:13:00,1.0984,1.0985,1.09805,1.09805,59400000.0
2009-07-23 05:14:00,1.0981,1.0983,1.09795,1.0982,63400000.0
2009-07-23 05:15:00,1.0984,1.0984,1.098,1.0981,57000000.0
2009-07-23 05:16:00,1.0981,1.0984,1.09805,1.0981,36000000.0
2009-07-23 05:17:00,1.09825,1.09825,1.0981,1.09815,122800000.0
2009-07-23 05:18:00,1.09815,1.09825,1.09805,1.0981,54400000.0
2009-07-23 05:19:00,1.0981,1.0986,1.0981,1.0986,55200000.0
2009-07-23 05:20:00,1.0986,1.0986,1.0985,1.0985,11400000.0
2009-07-23 05:21:00,1.09855,1.09855,1.09855,1.09855,16000000.0
2009-07-23 05:22:00,1.0986,1.09865,1.0985,1.09865,19200000.0
2009-07-23 05:23:00,1.09865,1.09905,1.09865,1.09905,31400000.0
2009-07-23 05:24:00,1.09905,1.09925,1.09885,1.09885,24000000.0
2009-07-23 05:25:00,1.0989,1.09905,1.0989,1.09905,66200000.0
2009-07-23 05:26:00,1.09905,1.09905,1.09875,1.0989,184600000.0
2009-07-23 05:27:00,1.0989,1.0989,1.09845,1.09845,72000000.0
2009-07-23 05:28:00,1.0985,1.0986,1.09845,1.0986,50000000.0
2009-07-23 05:29:00,1.0986,1.0986,1.09855,1.09855,53200000.0
2009-07-23 05:30:00,1.09855,1.0986,1.0985,1.0985,57400000.0
2009-07-23 05:31:00,1.0985,1.0985,1.0982,1.0983,114800000.0
2009-07-23 05:32:00,1.0983,1.0985,1.09825,1.0984,64400000.0
2009-07-23 05:33:00,1.0985,1.0986,1.0984,1.0985,24800000.0
2009-07-23 05:34:00,1.0984,1.0985,1.0984,1.0985,57600000.0
2009-07-23 05:35:00,1.0985,1.0985,1.0982,1.0982,125000000.0
2009-07-23 05:36:00,1.0983,1.0984,1.0982,1.0984,29400000.0
2009-07-23 05:37:00,1.0984,1.0987,1.0984,1.0986,100200000.0
2009-07-23 05:38:00,1.0986,1.0987,1.0986,1.0986,108000000.0
2009-07-23 05:39:00,1.0986,1.0987,1.0986,1.0987,36200000.0
2009-07-23 05:40:00,1.09885,1.0991,1.09885,1.099,86000000.0
2009-07-23 05:41:00,1.099,1.099,1.09875,1.09885,92400000.0
2009-07-23 05:42:00,1.0989,1.0989,1.0987,1.0987,37600000.0
2009-07-23 05:43:00,1.09885,1.0989,1.09865,1.0988,66400000.0
2009-07-23 05:44:00,1.0989,1.0989,1.09865,1.09865,35200000.0
2009-07-23 05:45:00,1.0987,1.09895,1.09865,1.0989,51600000.0
2009-07-23 05:46:00,1.0988,1.0989,1.09875,1.09875,46000000.0
2009-07-23 05:47:00,1.09875,1.09875,1.0987,1.09875,79200000.0
2009-07-23 05:48:00,1.0987,1.09875,1.0986,1.09865,76000000.0
2009-07-23 05:49:00,1.09875,1.0991,1.09875,1.0991,104800000.0
2009-07-23 05:50:00,1.0991,1.0991,1.099,1.099,71600000.0
2009-07-23 05:51:00,1.099,1.099,1.099,1.099,61800000.0
2009-07-23 05:52:00,1.099,1.0991,1.099,1.099,45600000.0
2009-07-23 05:53:00,1.099,1.099,1.099,1.099,37600000.0
2009-07-23 05:54:00,1.099,1.099,1.09895,1.099,82200000.0
2009-07-23 05:55:00,1.09895,1.099,1.09895,1.099,61200000.0
2009-07-23 05:56:00,1.099,1.0992,1.099,1.099,33000000.0
2009-07-23 05:57:00,1.0991,1.09915,1.0989,1.09915,54000000.0
2009-07-23 05:58:00,1.0989,1.0989,1.0989,1.0989,2200000.0
2009-07-23 05:59:00,1.0991,1.0992,1.099,1.099,14200000.0
2009-07-23 06:00:00,1.099,1.099,1.09895,1.099,34200000.0
2009-07-23 06:01:00,1.09895,1.099,1.09895,1.099,40200000.0
2009-07-23 06:02:00,1.099,1.099,1.09895,1.099,20000000.0
2009-07-23 06:03:00,1.0991,1.0991,1.0989,1.09905,21800000.0
2009-07-23 06:04:00,1.0989,1.09905,1.0989,1.09905,15000000.0
2009-07-23 06:05:00,1.099,1.0995,1.0989,1.0993,154799999.0
2009-07-23 06:06:00,1.0993,1.0993,1.0991,1.0991,45600000.0
2009-07-23 06:07:00,1.0991,1.0991,1.0989,1.0989,22600000.0
2009-07-23 06:08:00,1.09905,1.0993,1.0989,1.0993,70800000.0
2009-07-23 06:09:00,1.09945,1.0995,1.09925,1.09925,54800000.0
2009-07-23 06:10:00,1.0993,1.0993,1.09925,1.09925,10800000.0
2009-07-23 06:11:00,1.09925,1.0993,1.0992,1.0992,31600000.0
2009-07-23 06:12:00,1.0993,1.0993,1.0991,1.0991,118400000.0
2009-07-23 06:13:00,1.0991,1.0993,1.099,1.0993,106400003.0
2009-07-23 06:14:00,1.0993,1.0993,1.0992,1.09925,101000000.0
2009-07-23 06:15:00,1.0993,1.0993,1.09925,1.09925,32400000.0
2009-07-23 06:16:00,1.0993,1.0993,1.0992,1.0992,79200000.0
2009-07-23 06:17:00,1.09925,1.09925,1.0992,1.0992,113600000.0
2009-07-23 06:18:00,1.09925,1.09925,1.0992,1.0992,38400000.0
2009-07-23 06:19:00,1.09925,1.09925,1.09925,1.09925,38400000.0
2009-07-23 06:20:00,1.09925,1.09925,1.0992,1.0992,70000000.0
2009-07-23 06:21:00,1.0992,1.0992,1.09915,1.09915,78600001.0
2009-07-23 06:22:00,1.09915,1.09925,1.09915,1.0992,283800001.0
2009-07-23 06:23:00,1.0992,1.0992,1.0992,1.0992,79000000.0
2009-07-23 06:24:00,1.0992,1.09925,1.0992,1.0992,74400000.0
2009-07-23 06:25:00,1.09925,1.09925,1.0992,1.0992,46400000.0
2009-07-23 06:26:00,1.0992,1.09925,1.0992,1.0992,112800000.0
2009-07-23 06:27:00,1.0992,1.09925,1.0992,1.0992,45800000.0
2009-07-23 06:28:00,1.0992,1.0992,1.09915,1.0992,57200002.0
2009-07-23 06:29:00,1.0992,1.0992,1.0992,1.0992,24800000.0
2009-07-23 06:30:00,1.0992,1.0992,1.09915,1.09915,53000000.0
2009-07-23 06:31:00,1.09915,1.09915,1.09915,1.09915,48800000.0
2009-07-23 06:32:00,1.09915,1.09915,1.0987,1.0987,70800000.0
2009-07-23 06:33:00,1.0987,1.0987,1.0985,1.0985,11400000.0
2009-07-23 06:34:00,1.0986,1.0986,1.09855,1.0986,36800000.0
2009-07-23 06:35:00,1.09855,1.0986,1.09855,1.0986,7000000.0
2009-07-23 06:36:00,1.0986,1.09865,1.09855,1.09855,47000000.0
2009-07-23 06:37:00,1.0985,1.0986,1.09845,1.0986,60800000.0
2009-07-23 06:38:00,1.0986,1.0986,1.0985,1.0985,35200000.0
2009-07-23 06:39:00,1.0986,1.09875,1.0986,1.0987,41600000.0
2009-07-23 06:40:00,1.0987,1.0987,1.0986,1.0987,83200000.0
2009-07-23 06:41:00,1.0986,1.09861,1.0985,1.0985,271800000.0
2009-07-23 06:42:00,1.0986,1.09865,1.09845,1.09865,103800000.0
2009-07-23 06:43:00,1.09865,1.09865,1.09845,1.0985,89200000.0
2009-07-23 06:44:00,1.0985,1.0985,1.0985,1.0985,60400000.0
2009-07-23 06:45:00,1.0985,1.09865,1.0985,1.0986,233800000.0
2009-07-23 06:46:00,1.0986,1.0986,1.0986,1.0986,68000000.0
2009-07-23 06:47:00,1.0986,1.0986,1.0986,1.0986,33600000.0
2009-07-23 06:48:00,1.09855,1.0987,1.09855,1.0987,217400000.0
2009-07-23 06:49:00,1.0987,1.0987,1.09865,1.09865,32000000.0
2009-07-23 06:50:00,1.0986,1.0986,1.0986,1.0986,52800000.0
2009-07-23 06:51:00,1.0986,1.0986,1.0986,1.0986,24200000.0
2009-07-23 06:52:00,1.0986,1.0986,1.0982,1.0985,100599999.0
2009-07-23 06:53:00,1.0985,1.0985,1.0985,1.0985,25000000.0
2009-07-23 06:54:00,1.0985,1.0985,1.0985,1.0985,98000000.0
2009-07-23 06:55:00,1.0985,1.0985,1.0985,1.0985,19400000.0
2009-07-23 06:56:00,1.0985,1.0985,1.09825,1.09825,45800000.0
2009-07-23 06:57:00,1.09825,1.09825,1.09825,1.09825,41400000.0
2009-07-23 06:58:00,1.0983,1.0983,1.0983,1.0983,33000000.0
2009-07-23 06:59:00,1.0983,1.0983,1.0983,1.0983,24200000.0
2009-07-23 07:00:00,1.0983,1.0983,1.0983,1.0983,27200000.0
2009-07-23 07:01:00,1.0983,1.0983,1.0983,1.0983,38400000.0
2009-07-23 07:02:00,1.0983,1.0983,1.0983,1.0983,21200000.0
2009-07-23 07:03:00,1.0983,1.0983,1.0983,1.0983,19200000.0
2009-07-23 07:04:00,1.0983,1.0983,1.09825,1.0983,57800000.0
2009-07-23 07:05:00,1.09789,1.09817,1.09789,1.09817,344800000.0
2009-07-23 07:06:00,1.09825,1.0985,1.09825,1.0983,60400000.0
2009-07-23 07:07:00,1.0983,1.0984,1.0983,1.0983,129000000.0
2009-07-23 07:08:00,1.0983,1.0984,1.0983,1.0984,6000000.0
2009-07-23 07:09:00,1.0983,1.0984,1.0983,1.0984,40800000.0
2009-07-23 07:10:00,1.0983,1.0985,1.09825,1.0985,90800000.0
2009-07-23 07:11:00,1.0985,1.0985,1.09795,1.0981,133090000.0
2009-07-23 07:12:00,1.0981,1.0981,1.09755,1.09765,167780000.0
2009-07-23 07:13:00,1.09775,1.09775,1.09755,1.0977,35400000.0
2009-07-23 07:14:00,1.0977,1.0977,1.0977,1.0977,8000000.0
2009-07-23 07:15:00,1.0977,1.0979,1.0977,1.0979,49200000.0
2009-07-23 07:16:00,1.0979,1.0979,1.0978,1.0979,15000000.0
2009-07-23 07:17:00,1.0978,1.0981,1.09775,1.09805,73800000.0
2009-07-23 07:18:00,1.09805,1.09805,1.09775,1.09775,188800001.0
2009-07-23 07:19:00,1.0978,1.0978,1.0977,1.0978,20200000.0
2009-07-23 07:20:00,1.09775,1.09795,1.09765,1.09785,47200000.0
2009-07-23 07:21:00,1.09785,1.0979,1.0978,1.0978,54800000.0
2009-07-23 07:22:00,1.0979,1.0979,1.0978,1.0979,43600000.0
2009-07-23 07:23:00,1.0979,1.0979,1.0977,1.0977,48600000.0
2009-07-23 07:24:00,1.0977,1.0977,1.0977,1.0977,20800000.0
2009-07-23 07:25:00,1.0977,1.0977,1.0977,1.0977,9000000.0
2009-07-23 07:26:00,1.0977,1.0977,1.0977,1.0977,23800000.0
2009-07-23 07:27:00,1.0977,1.0977,1.0977,1.0977,10200000.0
2009-07-23 07:28:00,1.0977,1.0977,1.0977,1.0977,14600000.0
2009-07-23 07:29:00,1.0977,1.0977,1.0977,1.0977,11200000.0
2009-07-23 07:30:00,1.0977,1.0979,1.0977,1.0979,62800000.0
2009-07-23 07:31:00,1.0979,1.0979,1.0979,1.0979,1000000.0
2009-07-23 07:32:00,1.09783,1.09788,1.09775,1.09785,647000003.0
2009-07-23 07:33:00,1.0979,1.0979,1.09765,1.09775,17200000.0
2009-07-23 07:34:00,1.0977,1.09775,1.0977,1.09775,6200000.0
2009-07-23 07:35:00,1.09775,1.09775,1.0977,1.0977,10200000.0
2009-07-23 07:36:00,1.0977,1.0977,1.0977,1.0977,7000000.0
2009-07-23 07:37:00,1.0977,1.0977,1.0977,1.0977,6000000.0
2009-07-23 07:38:00,1.0977,1.0978,1.0977,1.0977,13200000.0
2009-07-23 07:39:00,1.0977,1.0978,1.0976,1.09765,21200000.0
2009-07-23 07:40:00,1.0978,1.0978,1.0977,1.0978,37800000.0
2009-07-23 07:41:00,1.09775,1.09775,1.09765,1.0977,55200000.0
2009-07-23 07:42:00,1.0977,1.0978,1.09765,1.0978,56600000.0
2009-07-23 07:43:00,1.0977,1.098,1.0977,1.098,60400000.0
2009-07-23 07:44:00,1.098,1.0983,1.098,1.0983,197200001.0
2009-07-23 07:45:00,1.0984,1.09845,1.0984,1.09845,23800000.0
2009-07-23 07:46:00,1.09845,1.09845,1.09845,1.09845,8000000.0
2009-07-23 07:47:00,1.09825,1.0984,1.09825,1.0984,10800000.0
2009-07-23 07:48:00,1.09845,1.0985,1.0983,1.0983,52200000.0
2009-07-23 07:49:00,1.0983,1.0984,1.0983,1.0984,59000000.0
2009-07-23 07:50:00,1.0984,1.0984,1.0983,1.0984,76200000.0
2009-07-23 07:51:00,1.0984,1.09845,1.0984,1.09845,33600000.0
2009-07-23 07:52:00,1.09845,1.09845,1.09835,1.0984,106400000.0
2009-07-23 07:53:00,1.0984,1.0984,1.09835,1.0984,54400000.0
2009-07-23 07:54:00,1.0984,1.09875,1.0983,1.0984,137800000.0
2009-07-23 07:55:00,1.0985,1.0985,1.09825,1.09825,40800000.0
2009-07-23 07:56:00,1.0983,1.09835,1.0983,1.09835,68200000.0
2009-07-23 07:57:00,1.09835,1.09835,1.0983,1.0983,48200000.0
2009-07-23 07:58:00,1.0983,1.0983,1.09805,1.09805,89000000.0
2009-07-23 07:59:00,1.09805,1.09805,1.098,1.098,24600000.0
2009-07-23 08:00:00,1.098,1.0981,1.098,1.0981,233000005.0
2009-07-23 08:01:00,1.09825,1.0983,1.0982,1.0983,67000000.0
2009-07-23 08:02:00,1.0982,1.0982,1.0979,1.098,179200000.0
2009-07-23 08:03:00,1.098,1.09865,1.0979,1.0983,269000000.0
2009-07-23 08:04:00,1.0984,1.0984,1.0981,1.0981,131600000.0
2009-07-23 08:05:00,1.0981,1.09815,1.09795,1.098,161200000.0
2009-07-23 08:06:00,1.098,1.09815,1.098,1.09815,76800000.0
2009-07-23 08:07:00,1.09815,1.09815,1.09805,1.09805,80000000.0
2009-07-23 08:08:00,1.09805,1.0982,1.0979,1.0982,201000000.0
2009-07-23 08:09:00,1.09825,1.09825,1.09815,1.0982,36800000.0
2009-07-23 08:10:00,1.0982,1.0982,1.0979,1.0979,57000000.0
2009-07-23 08:11:00,1.098,1.0981,1.098,1.0981,39600000.0
2009-07-23 08:12:00,1.0981,1.0981,1.0981,1.0981,25200000.0
2009-07-23 08:13:00,1.0981,1.09815,1.098,1.098,175600000.0
2009-07-23 08:14:00,1.098,1.098,1.09765,1.09775,150000000.0
2009-07-23 08:15:00,1.0978,1.0978,1.0977,1.0977,44000000.0
2009-07-23 08:16:00,1.0977,1.0979,1.0977,1.09785,39400000.0
2009-07-23 08:17:00,1.0979,1.0983,1.0979,1.09825,118800000.0
2009-07-23 08:18:00,1.0983,1.0983,1.098,1.098,73600000.0
2009-07-23 08:19:00,1.098,1.09805,1.09795,1.09795,106200000.0
2009-07-23 08:20:00,1.098,1.09805,1.09795,1.098,89600000.0
2009-07-23 08:21:00,1.09795,1.09805,1.0978,1.0978,120800000.0
2009-07-23 08:22:00,1.0978,1.0978,1.0978,1.0978,100200000.0
2009-07-23 08:23:00,1.0978,1.0978,1.0978,1.0978,40200000.0
2009-07-23 08:24:00,1.09785,1.0979,1.09765,1.09785,73000000.0
2009-07-23 08:25:00,1.09785,1.09795,1.0976,1.09785,95600000.0
2009-07-23 08:26:00,1.09785,1.09795,1.09705,1.0971,138000000.0
2009-07-23 08:27:00,1.097,1.09735,1.0966,1.09725,272400000.0
2009-07-23 08:28:00,1.09725,1.09735,1.09725,1.09735,104600000.0
2009-07-23 08:29:00,1.09735,1.09735,1.0967,1.0967,108400000.0
2009-07-23 08:30:00,1.0967,1.09685,1.09665,1.0968,117400000.0
2009-07-23 08:31:00,1.09675,1.0969,1.09675,1.0968,48000000.0
2009-07-23 08:32:00,1.0968,1.0972,1.0968,1.0972,71399999.0
2009-07-23 08:33:00,1.09715,1.0975,1.09715,1.09745,157599999.0
2009-07-23 08:34:00,1.0974,1.09755,1.09725,1.09755,103200000.0
2009-07-23 08:35:00,1.09755,1.0979,1.09735,1.0978,189000000.0
2009-07-23 08:36:00,1.0977,1.09805,1.09765,1.098,132600000.0
2009-07-23 08:37:00,1.098,1.0983,1.098,1.09815,89000000.0
2009-07-23 08:38:00,1.0981,1.0984,1.09785,1.09785,140800001.0
2009-07-23 08:39:00,1.0978,1.0978,1.0977,1.09775,51600000.0
2009-07-23 08:40:00,1.0977,1.0979,1.0977,1.09775,176800000.0
2009-07-23 08:41:00,1.09775,1.0978,1.0977,1.0978,44800000.0
2009-07-23 08:42:00,1.0978,1.0978,1.09775,1.0978,42200000.0
2009-07-23 08:43:00,1.0978,1.09795,1.09765,1.0979,127000000.0
2009-07-23 08:44:00,1.0979,1.09795,1.0976,1.0976,130900000.0
2009-07-23 08:45:00,1.0976,1.099,1.0976,1.0987,234400000.0
2009-07-23 08:46:00,1.0988,1.0991,1.09855,1.0989,304000000.0
2009-07-23 08:47:00,1.0988,1.09885,1.0986,1.09875,141400000.0
2009-07-23 08:48:00,1.0988,1.09885,1.09855,1.09855,132600000.0
2009-07-23 08:49:00,1.09865,1.0987,1.09855,1.0987,48000000.0
2009-07-23 08:50:00,1.0987,1.09895,1.0987,1.0988,70400000.0
2009-07-23 08:51:00,1.0988,1.0988,1.0986,1.0987,109600000.0
2009-07-23 08:52:00,1.09875,1.099,1.09875,1.09895,104800000.0
2009-07-23 08:53:00,1.09895,1.09895,1.09875,1.09875,89600000.0
2009-07-23 08:54:00,1.0988,1.0989,1.0986,1.09885,134400000.0
2009-07-23 08:55:00,1.0988,1.09885,1.0988,1.09885,96000000.0
2009-07-23 08:56:00,1.0988,1.0988,1.09845,1.0986,128800000.0
2009-07-23 08:57:00,1.0986,1.09865,1.09835,1.09845,136000000.0
2009-07-23 08:58:00,1.09845,1.0985,1.09775,1.09805,232600000.0
2009-07-23 08:59:00,1.09805,1.09865,1.0978,1.09865,363200000.0
2009-07-23 09:00:00,1.0987,1.099,1.09845,1.09885,384599999.0
2009-07-23 09:01:00,1.09885,1.099,1.09875,1.09875,188800000.0
2009-07-23 09:02:00,1.0988,1.09885,1.09865,1.09875,275200000.0
2009-07-23 09:03:00,1.09875,1.09875,1.09815,1.09815,236600001.0
2009-07-23 09:04:00,1.09825,1.0984,1.09825,1.09835,334399999.0
2009-07-23 09:05:00,1.0984,1.0987,1.09825,1.09825,402400000.0
2009-07-23 09:06:00,1.0983,1.0985,1.09785,1.0981,344799999.0
2009-07-23 09:07:00,1.09815,1.09925,1.09815,1.09925,299200000.0
2009-07-23 09:08:00,1.09935,1.0995,1.09895,1.09915,227000000.0
2009-07-23 09:09:00,1.0991,1.0991,1.099,1.0991,207600000.0
2009-07-23 09:10:00,1.0991,1.09955,1.09905,1.0994,284400000.0
2009-07-23 09:11:00,1.09945,1.0996,1.09905,1.0991,122800000.0
2009-07-23 09:12:00,1.0991,1.09915,1.0991,1.09915,138600000.0
2009-07-23 09:13:00,1.09915,1.0993,1.099,1.09915,227400000.0
2009-07-23 09:14:00,1.0992,1.0992,1.09905,1.0991,54400000.0
2009-07-23 09:15:00,1.09905,1.0995,1.09905,1.0994,149399999.0
2009-07-23 09:16:00,1.0994,1.09965,1.09935,1.0994,131200000.0
2009-07-23 09:17:00,1.0993,1.0995,1.09925,1.09945,54200000.0
2009-07-23 09:18:00,1.0993,1.0995,1.0993,1.0995,63400000.0
2009-07-23 09:19:00,1.0995,1.0996,1.0995,1.0996,66800000.0
2009-07-23 09:20:00,1.0995,1.0996,1.0993,1.0996,94600000.0
2009-07-23 09:21:00,1.0996,1.0997,1.09955,1.0996,60200000.0
2009-07-23 09:22:00,1.0996,1.0997,1.0994,1.0995,92400000.0
2009-07-23 09:23:00,1.0996,1.0996,1.0996,1.0996,30800000.0
2009-07-23 09:24:00,1.0995,1.0996,1.09925,1.0993,131600000.0
2009-07-23 09:25:00,1.0993,1.0993,1.09925,1.0993,77400000.0
2009-07-23 09:26:00,1.0993,1.0993,1.0992,1.0992,172200000.0
2009-07-23 09:27:00,1.0992,1.09945,1.0992,1.0993,98600000.0
2009-07-23 09:28:00,1.0993,1.09945,1.09925,1.09925,170600000.0
2009-07-23 09:29:00,1.09935,1.09945,1.09925,1.0994,193199999.0
2009-07-23 09:30:00,1.0993,1.0995,1.0993,1.0995,202000000.0
2009-07-23 09:31:00,1.0995,1.09965,1.0995,1.09965,99000000.0
2009-07-23 09:32:00,1.09965,1.0999,1.0995,1.09975,214000000.0
2009-07-23 09:33:00,1.0998,1.0998,1.09955,1.0996,102400000.0
2009-07-23 09:34:00,1.0996,1.09985,1.0995,1.0998,210600000.0
2009-07-23 09:35:00,1.0998,1.0998,1.09925,1.0993,175200000.0
2009-07-23 09:36:00,1.0993,1.09945,1.09925,1.09935,118400000.0
2009-07-23 09:37:00,1.0994,1.1001,1.09925,1.1,207800000.0
2009-07-23 09:38:00,1.1,1.10005,1.09975,1.09985,205600000.0
2009-07-23 09:39:00,1.0999,1.1004,1.0999,1.09995,145400000.0
2009-07-23 09:40:00,1.09995,1.1002,1.09995,1.10015,150600001.0
2009-07-23 09:41:00,1.1001,1.10035,1.09955,1.09965,140000000.0
2009-07-23 09:42:00,1.09965,1.1001,1.0996,1.0999,171200000.0
2009-07-23 09:43:00,1.09985,1.0999,1.0998,1.0999,45800000.0
2009-07-23 09:44:00,1.09985,1.10035,1.09935,1.09935,117200000.0
2009-07-23 09:45:00,1.09945,1.0995,1.09895,1.0992,372200000.0
2009-07-23 09:46:00,1.09925,1.0997,1.09925,1.09925,124200000.0
2009-07-23 09:47:00,1.09925,1.09945,1.099,1.0993,132800000.0
2009-07-23 09:48:00,1.0993,1.0993,1.0989,1.09925,213600000.0
2009-07-23 09:49:00,1.0992,1.0998,1.0992,1.0998,299599999.0
2009-07-23 09:50:00,1.09985,1.09985,1.0994,1.0995,103400000.0
2009-07-23 09:51:00,1.0995,1.09965,1.09925,1.09925,249000000.0
2009-07-23 09:52:00,1.09925,1.09925,1.09885,1.099,305600000.0
2009-07-23 09:53:00,1.09895,1.09905,1.0987,1.099,148200000.0
2009-07-23 09:54:00,1.099,1.09955,1.099,1.0995,149200000.0
2009-07-23 09:55:00,1.09955,1.09955,1.09945,1.09945,69600000.0
2009-07-23 09:56:00,1.09945,1.09975,1.0992,1.09945,291000000.0
2009-07-23 09:57:00,1.09945,1.0995,1.09935,1.09935,231600000.0
2009-07-23 09:58:00,1.0994,1.09975,1.0994,1.0996,64600000.0
2009-07-23 09:59:00,1.0996,1.1005,1.0996,1.1002,158200000.0
2009-07-23 10:00:00,1.10045,1.10055,1.1001,1.1003,332600000.0
2009-07-23 10:01:00,1.1003,1.10035,1.1001,1.1002,114400000.0
2009-07-23 10:02:00,1.1002,1.1002,1.09945,1.09965,205400000.0
2009-07-23 10:03:00,1.0998,1.0999,1.0998,1.0999,13000000.0
2009-07-23 10:04:00,1.0999,1.0999,1.0997,1.0997,17600000.0
2009-07-23 10:05:00,1.09955,1.09975,1.09955,1.09975,128800000.0
2009-07-23 10:06:00,1.0997,1.1001,1.0997,1.0998,105200000.0
2009-07-23 10:07:00,1.0998,1.10005,1.09955,1.09955,175800000.0
2009-07-23 10:08:00,1.09955,1.09965,1.09955,1.09955,75400000.0
2009-07-23 10:09:00,1.09955,1.09975,1.09955,1.09975,33600000.0
2009-07-23 10:10:00,1.09975,1.1,1.09975,1.0998,148600000.0
2009-07-23 10:11:00,1.0998,1.1,1.09955,1.1,117400000.0
2009-07-23 10:12:00,1.09995,1.10025,1.09995,1.10025,38800000.0
2009-07-23 10:13:00,1.1002,1.1002,1.0998,1.0999,42600000.0
2009-07-23 10:14:00,1.09995,1.1001,1.09975,1.10005,183800000.0
2009-07-23 10:15:00,1.10005,1.10005,1.0997,1.09985,101400000.0
2009-07-23 10:16:00,1.0999,1.1003,1.09985,1.1001,168799999.0
2009-07-23 10:17:00,1.1001,1.1001,1.09985,1.09985,126000001.0
2009-07-23 10:18:00,1.09985,1.0999,1.0998,1.09985,98200000.0
2009-07-23 10:19:00,1.09985,1.1001,1.09985,1.09995,133200000.0
2009-07-23 10:20:00,1.09995,1.09995,1.09985,1.09985,11200000.0
2009-07-23 10:21:00,1.09985,1.0999,1.0998,1.09985,99400000.0
2009-07-23 10:22:00,1.0999,1.0999,1.0997,1.09975,64000000.0
2009-07-23 10:23:00,1.09985,1.0999,1.09945,1.0997,97600000.0
2009-07-23 10:24:00,1.09965,1.09965,1.09925,1.09965,68400000.0
2009-07-23 10:25:00,1.09955,1.09975,1.09955,1.0997,85200000.0
2009-07-23 10:26:00,1.0996,1.10015,1.0996,1.0998,260200000.0
2009-07-23 10:27:00,1.0997,1.09975,1.09965,1.09965,145600000.0
2009-07-23 10:28:00,1.09965,1.09985,1.0995,1.0997,410399996.0
2009-07-23 10:29:00,1.09975,1.0998,1.0996,1.0997,195000000.0
2009-07-23 10:30:00,1.09935,1.0996,1.0991,1.09945,234700000.0
2009-07-23 10:31:00,1.0994,1.0996,1.0992,1.0996,173000002.0
2009-07-23 10:32:00,1.0996,1.1002,1.0994,1.09995,184399999.0
2009-07-23 10:33:00,1.0999,1.1002,1.0998,1.0998,326600002.0
2009-07-23 10:34:00,1.09965,1.09965,1.09925,1.09945,124800000.0
2009-07-23 10:35:00,1.09945,1.09975,1.09945,1.09965,186000000.0
2009-07-23 10:36:00,1.0997,1.0999,1.09965,1.0999,229200000.0
2009-07-23 10:37:00,1.09995,1.1002,1.09995,1.1002,22200000.0
2009-07-23 10:38:00,1.10025,1.1004,1.1,1.1002,86600000.0
2009-07-23 10:39:00,1.1002,1.1005,1.10015,1.1004,73800000.0
2009-07-23 10:40:00,1.1005,1.1005,1.10035,1.10045,126200000.0
2009-07-23 10:41:00,1.1004,1.10045,1.10025,1.1003,86600000.0
2009-07-23 10:42:00,1.1003,1.1004,1.10025,1.10035,115200000.0
2009-07-23 10:43:00,1.1004,1.1004,1.1003,1.10035,78200000.0
2009-07-23 10:44:00,1.10035,1.10055,1.10025,1.1004,92400000.0
2009-07-23 10:45:00,1.10045,1.10065,1.10045,1.10065,142400000.0
2009-07-23 10:46:00,1.1007,1.1011,1.10065,1.10065,404999998.0
2009-07-23 10:47:00,1.10065,1.10065,1.1002,1.1002,142800000.0
2009-07-23 10:48:00,1.1002,1.1004,1.1002,1.1003,23800000.0
2009-07-23 10:49:00,1.1002,1.1002,1.1002,1.1002,3000000.0
2009-07-23 10:50:00,1.1002,1.1002,1.09965,1.09965,63000000.0
2009-07-23 10:51:00,1.0997,1.10005,1.09965,1.0999,182200000.0
2009-07-23 10:52:00,1.09985,1.0999,1.0998,1.09985,79000000.0
2009-07-23 10:53:00,1.0998,1.09985,1.0998,1.09985,16800000.0
2009-07-23 10:54:00,1.09985,1.0999,1.0998,1.0998,70400000.0
2009-07-23 10:55:00,1.0998,1.1,1.0997,1.09975,165600000.0
2009-07-23 10:56:00,1.0998,1.0999,1.09965,1.09965,181200000.0
2009-07-23 10:57:00,1.09965,1.09965,1.09945,1.09945,304000000.0
2009-07-23 10:58:00,1.09955,1.1,1.09945,1.09965,160400000.0
2009-07-23 10:59:00,1.0997,1.0997,1.0996,1.0996,23800000.0
2009-07-23 11:00:00,1.0996,1.09985,1.0996,1.0997,110600000.0
2009-07-23 11:01:00,1.0997,1.0998,1.0997,1.0997,51800000.0
2009-07-23 11:02:00,1.09965,1.0997,1.09965,1.09965,64200000.0
2009-07-23 11:03:00,1.09955,1.09965,1.09955,1.09965,45800000.0
2009-07-23 11:04:00,1.09965,1.09965,1.09965,1.09965,22400000.0
2009-07-23 11:05:00,1.09965,1.0997,1.0994,1.09965,79000000.0
2009-07-23 11:06:00,1.0994,1.09945,1.0994,1.09945,66600001.0
2009-07-23 11:07:00,1.09945,1.09945,1.09945,1.09945,46600000.0
2009-07-23 11:08:00,1.09933,1.09933,1.09889,1.09924,621799998.0
2009-07-23 11:09:00,1.09945,1.09945,1.0994,1.0994,49600000.0
2009-07-23 11:10:00,1.09935,1.09935,1.09935,1.09935,6400000.0
2009-07-23 11:11:00,1.0994,1.0994,1.09935,1.0994,88200000.0
2009-07-23 11:12:00,1.0994,1.0995,1.0994,1.0995,34000000.0
2009-07-23 11:13:00,1.0996,1.0996,1.0994,1.0994,40000000.0
2009-07-23 11:14:00,1.09945,1.09955,1.09945,1.09955,24800000.0
2009-07-23 11:15:00,1.09945,1.09955,1.09945,1.09955,20400000.0
2009-07-23 11:16:00,1.09955,1.09955,1.09915,1.09925,119600000.0
2009-07-23 11:17:00,1.09925,1.09925,1.09925,1.09925,46400000.0
2009-07-23 11:18:00,1.09925,1.09925,1.09925,1.09925,87200000.0
2009-07-23 11:19:00,1.09925,1.0998,1.09925,1.09965,150000000.0
2009-07-23 11:20:00,1.0996,1.0996,1.0995,1.0995,64600000.0
2009-07-23 11:21:00,1.0995,1.0997,1.0995,1.0995,43000000.0
2009-07-23 11:22:00,1.0996,1.0996,1.0996,1.0996,3800000.0
2009-07-23 11:23:00,1.0996,1.09965,1.0996,1.09965,17200000.0
2009-07-23 11:24:00,1.09955,1.0996,1.0993,1.0996,131000000.0
2009-07-23 11:25:00,1.0996,1.0996,1.09945,1.0995,86400000.0
2009-07-23 11:26:00,1.0995,1.0995,1.0992,1.0995,136999999.0
2009-07-23 11:27:00,1.0995,1.0999,1.09935,1.0994,254800000.0
2009-07-23 11:28:00,1.0994,1.0994,1.09935,1.09935,37600000.0
2009-07-23 11:29:00,1.09935,1.0996,1.09935,1.0996,152999998.0
2009-07-23 11:30:00,1.0996,1.0996,1.0994,1.0995,93800000.0
2009-07-23 11:31:00,1.09945,1.0996,1.09945,1.0996,16500000.0
2009-07-23 11:32:00,1.0996,1.1,1.09955,1.1,54200000.0
2009-07-23 11:33:00,1.09995,1.09995,1.09985,1.09985,16000000.0
2009-07-23 11:34:00,1.09975,1.09985,1.0997,1.09975,61600000.0
2009-07-23 11:35:00,1.09975,1.09995,1.0997,1.09995,54800000.0
2009-07-23 11:36:00,1.09995,1.1,1.09965,1.0997,113800000.0
2009-07-23 11:37:00,1.0997,1.09995,1.0996,1.09975,214000000.0
2009-07-23 11:38:00,1.0997,1.09975,1.09965,1.09965,51800000.0
2009-07-23 11:39:00,1.09965,1.0997,1.09955,1.09965,44800000.0
2009-07-23 11:40:00,1.09975,1.09975,1.09955,1.0996,45000000.0
2009-07-23 11:41:00,1.0996,1.0996,1.09955,1.0996,84800000.0
2009-07-23 11:42:00,1.0996,1.09975,1.09955,1.09975,51200000.0
2009-07-23 11:43:00,1.09965,1.09965,1.09955,1.09965,139200001.0
2009-07-23 11:44:00,1.0996,1.0996,1.09945,1.09945,38200000.0
2009-07-23 11:45:00,1.0995,1.0996,1.09925,1.09945,110600001.0
2009-07-23 11:46:00,1.09945,1.0996,1.0992,1.09925,210400000.0
2009-07-23 11:47:00,1.09935,1.0995,1.099,1.099,203599999.0
2009-07-23 11:48:00,1.099,1.09915,1.099,1.0991,243600000.0
2009-07-23 11:49:00,1.09915,1.0992,1.099,1.099,107400000.0
2009-07-23 11:50:00,1.099,1.099,1.099,1.099,55800000.0
2009-07-23 11:51:00,1.099,1.0994,1.099,1.09935,139800000.0
2009-07-23 11:52:00,1.09935,1.09945,1.09915,1.0992,49400000.0
2009-07-23 11:53:00,1.0992,1.0994,1.09915,1.0993,99200000.0
2009-07-23 11:54:00,1.09925,1.09935,1.09905,1.09935,65200000.0
2009-07-23 11:55:00,1.0993,1.0994,1.09925,1.09925,84400000.0
2009-07-23 11:56:00,1.09925,1.09925,1.0991,1.09915,42400000.0
2009-07-23 11:57:00,1.09915,1.09915,1.099,1.099,57800000.0
2009-07-23 11:58:00,1.099,1.09905,1.09875,1.099,95000000.0
2009-07-23 11:59:00,1.099,1.099,1.0989,1.0989,30000000.0
2009-07-23 12:00:00,1.0989,1.0989,1.0986,1.09875,97200000.0
2009-07-23 12:01:00,1.09885,1.09885,1.09865,1.09875,15400000.0
2009-07-23 12:02:00,1.0988,1.09885,1.09855,1.09865,127200000.0
2009-07-23 12:03:00,1.09865,1.0987,1.0985,1.0986,130400000.0
2009-07-23 12:04:00,1.0986,1.09865,1.0986,1.09865,78400000.0
2009-07-23 12:05:00,1.09865,1.09865,1.0986,1.0986,52800000.0
2009-07-23 12:06:00,1.09855,1.0986,1.09855,1.09855,56600000.0
2009-07-23 12:07:00,1.0986,1.09875,1.09855,1.09865,82000000.0
2009-07-23 12:08:00,1.09865,1.0987,1.0983,1.0985,116199999.0
2009-07-23 12:09:00,1.0985,1.0986,1.09845,1.09845,63400000.0
2009-07-23 12:10:00,1.0985,1.0985,1.09845,1.09845,53400000.0
2009-07-23 12:11:00,1.0984,1.0985,1.0984,1.09845,47600000.0
2009-07-23 12:12:00,1.09845,1.0985,1.09845,1.0985,29200000.0
2009-07-23 12:13:00,1.0985,1.0985,1.0983,1.0983,47600000.0
2009-07-23 12:14:00,1.0984,1.0984,1.09795,1.0981,81400000.0
2009-07-23 12:15:00,1.09815,1.0984,1.098,1.0983,270599999.0
2009-07-23 12:16:00,1.09835,1.09855,1.0983,1.0984,107800000.0
2009-07-23 12:17:00,1.0984,1.0986,1.09835,1.0984,101600000.0
2009-07-23 12:18:00,1.0984,1.09845,1.09835,1.09835,131000000.0
2009-07-23 12:19:00,1.09835,1.09835,1.09835,1.09835,85399999.0
2009-07-23 12:20:00,1.0984,1.0984,1.09825,1.09835,226200000.0
2009-07-23 12:21:00,1.0983,1.0986,1.0983,1.0985,141800000.0
2009-07-23 12:22:00,1.09845,1.0986,1.09845,1.0986,32400000.0
2009-07-23 12:23:00,1.09855,1.0986,1.09855,1.0986,90200000.0
2009-07-23 12:24:00,1.0986,1.0986,1.0983,1.0984,158799999.0
2009-07-23 12:25:00,1.0984,1.0985,1.0984,1.09845,36800000.0
2009-07-23 12:26:00,1.09845,1.09865,1.09845,1.09865,146800000.0
2009-07-23 12:27:00,1.09865,1.0989,1.09865,1.0987,70600000.0
2009-07-23 12:28:00,1.09875,1.0989,1.0986,1.09865,161000001.0
2009-07-23 12:29:00,1.09865,1.0989,1.09865,1.0987,64000000.0
2009-07-23 12:30:00,1.0987,1.09925,1.0987,1.0991,175700000.0
2009-07-23 12:31:00,1.099,1.099,1.09865,1.0989,125599999.0
2009-07-23 12:32:00,1.0989,1.0992,1.09885,1.0992,49799999.0
2009-07-23 12:33:00,1.0992,1.0992,1.09885,1.0989,104800000.0
2009-07-23 12:34:00,1.09885,1.0992,1.09885,1.0992,109200000.0
2009-07-23 12:35:00,1.0992,1.09925,1.09895,1.09915,142800000.0
2009-07-23 12:36:00,1.0992,1.09965,1.0992,1.0995,206800000.0
2009-07-23 12:37:00,1.0995,1.0995,1.09905,1.0992,164200000.0
2009-07-23 12:38:00,1.0992,1.09925,1.0989,1.099,53200000.0
2009-07-23 12:39:00,1.09905,1.09915,1.09895,1.09915,131400000.0
2009-07-23 12:40:00,1.09915,1.0994,1.09915,1.09935,152600000.0
2009-07-23 12:41:00,1.0993,1.09935,1.09925,1.09925,43600000.0
2009-07-23 12:42:00,1.09925,1.0994,1.09925,1.0993,147599999.0
2009-07-23 12:43:00,1.09925,1.09945,1.09875,1.09895,224000000.0
2009-07-23 12:44:00,1.099,1.09915,1.09895,1.099,146200000.0
2009-07-23 12:45:00,1.099,1.0991,1.0987,1.09875,74400000.0
2009-07-23 12:46:00,1.0987,1.09905,1.0987,1.099,133000000.0
2009-07-23 12:47:00,1.099,1.0991,1.099,1.09905,20400000.0
2009-07-23 12:48:00,1.09905,1.09905,1.099,1.099,20600000.0
2009-07-23 12:49:00,1.099,1.09905,1.099,1.09905,38600000.0
2009-07-23 12:50:00,1.09905,1.0991,1.09905,1.09905,20600000.0
2009-07-23 12:51:00,1.099,1.09905,1.099,1.099,21400000.0
2009-07-23 12:52:00,1.099,1.0992,1.09885,1.099,119400000.0
2009-07-23 12:53:00,1.099,1.09925,1.09895,1.099,165400000.0
2009-07-23 12:54:00,1.099,1.09945,1.099,1.0992,305600000.0
2009-07-23 12:55:00,1.09925,1.09945,1.0992,1.09925,92400000.0
2009-07-23 12:56:00,1.0993,1.09935,1.0993,1.0993,98800000.0
2009-07-23 12:57:00,1.0993,1.0995,1.0993,1.0994,21400000.0
2009-07-23 12:58:00,1.0995,1.0995,1.0995,1.0995,121800000.0
2009-07-23 12:59:00,1.0995,1.0995,1.09905,1.0992,276200002.0
2009-07-23 13:00:00,1.09915,1.09915,1.099,1.09905,80199999.0
2009-07-23 13:01:00,1.09905,1.09915,1.09895,1.0991,279800000.0
2009-07-23 13:02:00,1.099,1.099,1.0989,1.09895,418399997.0
2009-07-23 13:03:00,1.09895,1.099,1.09885,1.09895,54800000.0
2009-07-23 13:04:00,1.0989,1.09895,1.0986,1.09875,253000001.0
2009-07-23 13:05:00,1.09875,1.09895,1.09865,1.0988,180400000.0
2009-07-23 13:06:00,1.09885,1.09895,1.0987,1.09895,162600000.0
2009-07-23 13:07:00,1.0989,1.09915,1.0988,1.09915,29800000.0
2009-07-23 13:08:00,1.09915,1.09915,1.09895,1.09895,71600000.0
2009-07-23 13:09:00,1.09895,1.0991,1.09865,1.09865,227600000.0
2009-07-23 13:10:00,1.0987,1.09875,1.0987,1.09875,105599997.0
2009-07-23 13:11:00,1.09875,1.0991,1.0987,1.0991,216200001.0
2009-07-23 13:12:00,1.0991,1.0992,1.09905,1.09905,35000000.0
2009-07-23 13:13:00,1.09905,1.09905,1.09865,1.09865,162999999.0
2009-07-23 13:14:00,1.09845,1.0985,1.09815,1.09845,301400001.0
2009-07-23 13:15:00,1.09845,1.0986,1.09835,1.0985,196799999.0
2009-07-23 13:16:00,1.0985,1.09855,1.0983,1.0983,344000000.0
2009-07-23 13:17:00,1.09835,1.0985,1.0982,1.0983,200600000.0
2009-07-23 13:18:00,1.0983,1.0986,1.0983,1.0986,91600000.0
2009-07-23 13:19:00,1.09865,1.09885,1.0986,1.09885,89200000.0
2009-07-23 13:20:00,1.0989,1.09915,1.0989,1.09915,81400000.0
2009-07-23 13:21:00,1.09915,1.09915,1.0991,1.09915,38400000.0
2009-07-23 13:22:00,1.0991,1.0993,1.0991,1.0993,72000000.0
2009-07-23 13:23:00,1.0994,1.0995,1.0992,1.09925,72400000.0
2009-07-23 13:24:00,1.09915,1.0992,1.09915,1.0992,163400001.0
2009-07-23 13:25:00,1.09901,1.09904,1.09875,1.09875,348300000.0
2009-07-23 13:26:00,1.09915,1.09915,1.09905,1.09915,321599997.0
2009-07-23 13:27:00,1.09915,1.09925,1.09905,1.09905,301799996.0
2009-07-23 13:28:00,1.09905,1.09905,1.09905,1.09905,55200000.0
2009-07-23 13:29:00,1.09905,1.0993,1.09905,1.09925,168999998.0
2009-07-23 13:30:00,1.0992,1.0993,1.09905,1.0993,868799996.0
2009-07-23 13:31:00,1.0993,1.09935,1.0992,1.0992,602400007.0
2009-07-23 13:32:00,1.0992,1.0992,1.09875,1.09885,204000002.0
2009-07-23 13:33:00,1.09895,1.09895,1.09855,1.09875,345000003.0
2009-07-23 13:34:00,1.09875,1.0989,1.0986,1.0986,211600000.0
2009-07-23 13:35:00,1.09865,1.09865,1.09855,1.09855,170600004.0
2009-07-23 13:36:00,1.0986,1.09895,1.09855,1.09855,140600001.0
2009-07-23 13:37:00,1.09855,1.09855,1.09815,1.09835,335800000.0
2009-07-23 13:38:00,1.09835,1.09835,1.09815,1.09815,62200000.0
2009-07-23 13:39:00,1.09815,1.09825,1.0981,1.09815,42600000.0
2009-07-23 13:40:00,1.09825,1.0986,1.09825,1.0985,297799999.0
2009-07-23 13:41:00,1.09845,1.09845,1.09815,1.09815,209800006.0
2009-07-23 13:42:00,1.09815,1.09815,1.09815,1.09815,16200000.0
2009-07-23 13:43:00,1.09815,1.09815,1.09815,1.09815,70400000.0
2009-07-23 13:44:00,1.0981,1.09815,1.0978,1.09785,242400001.0
2009-07-23 13:45:00,1.09785,1.09825,1.0978,1.09825,205400000.0
2009-07-23 13:46:00,1.0983,1.0984,1.098,1.09835,139199998.0
2009-07-23 13:47:00,1.09825,1.09865,1.09815,1.0983,417200001.0
2009-07-23 13:48:00,1.09835,1.0984,1.09815,1.09815,85200000.0
2009-07-23 13:49:00,1.0982,1.0982,1.09775,1.0978,173800000.0
2009-07-23 13:50:00,1.0978,1.0981,1.0977,1.09805,270600003.0
2009-07-23 13:51:00,1.09815,1.0982,1.098,1.098,124600003.0
2009-07-23 13:52:00,1.098,1.098,1.09765,1.09775,231400000.0
2009-07-23 13:53:00,1.0978,1.0979,1.0978,1.0979,55600000.0
2009-07-23 13:54:00,1.0979,1.0983,1.0978,1.0982,299599999.0
2009-07-23 13:55:00,1.0983,1.09835,1.0982,1.0982,75600000.0
2009-07-23 13:56:00,1.0982,1.09855,1.0982,1.09845,191200000.0
2009-07-23 13:57:00,1.09845,1.09855,1.09845,1.09855,40800000.0
2009-07-23 13:58:00,1.09855,1.09855,1.0978,1.09805,150200001.0
2009-07-23 13:59:00,1.09785,1.0981,1.0975,1.09775,453200000.0
2009-07-23 14:00:00,1.09765,1.09765,1.09745,1.0976,347800004.0
2009-07-23 14:01:00,1.0976,1.09765,1.09725,1.09745,236000000.0
2009-07-23 14:02:00,1.09735,1.09775,1.09735,1.09775,76000000.0
2009-07-23 14:03:00,1.09775,1.09775,1.0972,1.0972,451750002.0
2009-07-23 14:04:00,1.0972,1.09745,1.0972,1.0973,112240000.0
2009-07-23 14:05:00,1.0973,1.09735,1.0972,1.09725,780400000.0
2009-07-23 14:06:00,1.09725,1.09735,1.0972,1.09725,757810009.0
2009-07-23 14:07:00,1.0972,1.09735,1.0972,1.09725,623340005.0
2009-07-23 14:08:00,1.09725,1.09745,1.09725,1.09735,450600001.0
2009-07-23 14:09:00,1.0974,1.0974,1.09725,1.0974,300100006.0
2009-07-23 14:10:00,1.0973,1.0974,1.09725,1.0973,377700007.0
2009-07-23 14:11:00,1.09735,1.09745,1.09685,1.0969,590470006.0
2009-07-23 14:12:00,1.097,1.09705,1.0967,1.09675,607600012.0
2009-07-23 14:13:00,1.0967,1.09675,1.09665,1.09675,318800005.0
2009-07-23 14:14:00,1.09675,1.09675,1.09665,1.09675,53800001.0
2009-07-23 14:15:00,1.0967,1.09675,1.09655,1.0966,620000007.0
2009-07-23 14:16:00,1.0966,1.0966,1.09645,1.09655,98999999.0
2009-07-23 14:17:00,1.0965,1.0967,1.09635,1.0965,138600001.0
2009-07-23 14:18:00,1.0965,1.09665,1.09645,1.0965,80600000.0
2009-07-23 14:19:00,1.09655,1.09655,1.09635,1.0964,52800000.0
2009-07-23 14:20:00,1.0963,1.09675,1.0962,1.09675,456200007.0
2009-07-23 14:21:00,1.09675,1.0976,1.09675,1.0976,567600005.0
2009-07-23 14:22:00,1.09755,1.0978,1.09755,1.0977,191200000.0
2009-07-23 14:23:00,1.0977,1.0979,1.0976,1.0979,311400000.0
2009-07-23 14:24:00,1.0979,1.0979,1.09745,1.09775,155300000.0
2009-07-23 14:25:00,1.0979,1.09805,1.09765,1.09805,160300000.0
2009-07-23 14:26:00,1.09785,1.0983,1.09785,1.09805,260800000.0
2009-07-23 14:27:00,1.09795,1.09815,1.09795,1.09815,91600000.0
2009-07-23 14:28:00,1.09815,1.09815,1.0979,1.09795,96200000.0
2009-07-23 14:29:00,1.09795,1.0985,1.0979,1.0984,201800000.0
2009-07-23 14:30:00,1.09845,1.0985,1.0973,1.098,588500000.0
2009-07-23 14:31:00,1.098,1.09805,1.09715,1.0974,233000001.0
2009-07-23 14:32:00,1.09735,1.09815,1.0972,1.09795,181599998.0
2009-07-23 14:33:00,1.09795,1.098,1.09775,1.09785,152000000.0
2009-07-23 14:34:00,1.0979,1.098,1.0977,1.0977,232199999.0
2009-07-23 14:35:00,1.0977,1.098,1.0977,1.09785,499800000.0
2009-07-23 14:36:00,1.09775,1.0979,1.0976,1.0979,227199999.0
2009-07-23 14:37:00,1.0979,1.09805,1.0978,1.0978,559200002.0
2009-07-23 14:38:00,1.09785,1.09795,1.0976,1.0976,112200000.0
2009-07-23 14:39:00,1.0976,1.0976,1.09705,1.09705,116700000.0
2009-07-23 14:40:00,1.09705,1.0971,1.0965,1.09665,300200000.0
2009-07-23 14:41:00,1.09665,1.09695,1.0966,1.0967,218599999.0
2009-07-23 14:42:00,1.09665,1.09725,1.0965,1.09725,401800003.0
2009-07-23 14:43:00,1.09725,1.0977,1.09725,1.0975,349400002.0
2009-07-23 14:44:00,1.09755,1.0978,1.09755,1.0978,238800002.0
2009-07-23 14:45:00,1.09785,1.0981,1.09755,1.0981,241400000.0
2009-07-23 14:46:00,1.09805,1.0984,1.098,1.0984,161000000.0
2009-07-23 14:47:00,1.0985,1.0986,1.0983,1.0984,272200000.0
2009-07-23 14:48:00,1.0984,1.09885,1.0984,1.0988,214400000.0
2009-07-23 14:49:00,1.0988,1.0988,1.0986,1.09865,285800000.0
2009-07-23 14:50:00,1.0986,1.09875,1.0985,1.09855,174600000.0
2009-07-23 14:51:00,1.09865,1.0988,1.0985,1.09875,110200000.0
2009-07-23 14:52:00,1.09875,1.09885,1.0986,1.0987,160800000.0
2009-07-23 14:53:00,1.0987,1.09885,1.0985,1.09885,254300000.0
2009-07-23 14:54:00,1.0988,1.0997,1.0988,1.09965,502200001.0
2009-07-23 14:55:00,1.0996,1.09965,1.0982,1.0982,631800003.0
2009-07-23 14:56:00,1.0982,1.0983,1.09795,1.09825,516600006.0
2009-07-23 14:57:00,1.09825,1.0987,1.09815,1.0984,405800006.0
2009-07-23 14:58:00,1.09845,1.0992,1.0984,1.0992,141799999.0
2009-07-23 14:59:00,1.0992,1.0992,1.0988,1.09895,246400003.0
2009-07-23 15:00:00,1.099,1.0994,1.0989,1.09915,517600001.0
2009-07-23 15:01:00,1.09915,1.09925,1.09885,1.09925,266799998.0
2009-07-23 15:02:00,1.09905,1.09915,1.09845,1.09855,231000000.0
2009-07-23 15:03:00,1.09855,1.0988,1.09855,1.09855,552999998.0
2009-07-23 15:04:00,1.09855,1.0995,1.09855,1.0995,285399999.0
2009-07-23 15:05:00,1.09955,1.09965,1.09895,1.09895,682399998.0
2009-07-23 15:06:00,1.09905,1.09925,1.09865,1.0991,306000004.0
2009-07-23 15:07:00,1.09915,1.0994,1.099,1.09915,214200001.0
2009-07-23 15:08:00,1.09915,1.09915,1.09865,1.0989,292400001.0
2009-07-23 15:09:00,1.09895,1.09925,1.09875,1.09925,445199995.0
2009-07-23 15:10:00,1.09925,1.1,1.0992,1.1,813600003.0
2009-07-23 15:11:00,1.10005,1.1002,1.0996,1.0997,438600005.0
2009-07-23 15:12:00,1.0997,1.09985,1.09965,1.09975,294000001.0
2009-07-23 15:13:00,1.0998,1.1002,1.0998,1.1002,166400000.0
2009-07-23 15:14:00,1.1001,1.1008,1.1001,1.10075,297700000.0
2009-07-23 15:15:00,1.1008,1.1008,1.10035,1.10055,575099999.0
2009-07-23 15:16:00,1.10055,1.10055,1.0997,1.0997,269500001.0
2009-07-23 15:17:00,1.0998,1.1001,1.0997,1.09975,327199997.0
2009-07-23 15:18:00,1.0998,1.1,1.0996,1.0997,420199998.0
2009-07-23 15:19:00,1.0997,1.0997,1.0992,1.09925,393799998.0
2009-07-23 15:20:00,1.09925,1.0994,1.09905,1.09925,201200002.0
2009-07-23 15:21:00,1.0994,1.0995,1.0992,1.0994,219200000.0
2009-07-23 15:22:00,1.0994,1.0996,1.09935,1.0996,175400000.0
2009-07-23 15:23:00,1.0996,1.0996,1.0995,1.0995,114600000.0
2009-07-23 15:24:00,1.0995,1.0995,1.09925,1.0993,354600004.0
2009-07-23 15:25:00,1.0993,1.0995,1.09925,1.0994,363999998.0
2009-07-23 15:26:00,1.0995,1.0997,1.0994,1.0995,183999999.0
2009-07-23 15:27:00,1.0995,1.09965,1.0995,1.0995,127200000.0
2009-07-23 15:28:00,1.0995,1.0996,1.0988,1.0991,351000001.0
2009-07-23 15:29:00,1.0991,1.09955,1.0991,1.0995,170800003.0
2009-07-23 15:30:00,1.0996,1.0996,1.0989,1.0989,346400000.0
2009-07-23 15:31:00,1.09895,1.099,1.09875,1.09895,221499999.0
2009-07-23 15:32:00,1.09895,1.099,1.09865,1.09865,489699998.0
2009-07-23 15:33:00,1.09865,1.09885,1.09845,1.09885,737000000.0
2009-07-23 15:34:00,1.09885,1.0991,1.09845,1.09845,343400002.0
2009-07-23 15:35:00,1.09845,1.0991,1.09835,1.0991,670500003.0
2009-07-23 15:36:00,1.099,1.09915,1.09815,1.0984,686950001.0
2009-07-23 15:37:00,1.0984,1.0986,1.0979,1.0979,315680000.0
2009-07-23 15:38:00,1.0979,1.098,1.09725,1.0977,372780000.0
2009-07-23 15:39:00,1.0977,1.0979,1.09735,1.09735,523599995.0
2009-07-23 15:40:00,1.09735,1.0975,1.097,1.0974,355600000.0
2009-07-23 15:41:00,1.0975,1.0976,1.09725,1.09735,491399998.0
2009-07-23 15:42:00,1.0973,1.0975,1.0972,1.0972,362600000.0
2009-07-23 15:43:00,1.09715,1.0975,1.0971,1.09735,615799996.0
2009-07-23 15:44:00,1.0974,1.09775,1.0972,1.0976,471200002.0
2009-07-23 15:45:00,1.09765,1.09765,1.0965,1.09735,603799997.0
2009-07-23 15:46:00,1.09745,1.09745,1.0967,1.0969,622500002.0
2009-07-23 15:47:00,1.09675,1.0968,1.09645,1.0967,185599999.0
2009-07-23 15:48:00,1.0967,1.0969,1.0965,1.0969,226700000.0
2009-07-23 15:49:00,1.0969,1.097,1.0966,1.09695,402000002.0
2009-07-23 15:50:00,1.09675,1.0972,1.0967,1.0971,480400001.0
2009-07-23 15:51:00,1.0971,1.0972,1.09695,1.0972,400200002.0
2009-07-23 15:52:00,1.09715,1.09725,1.097,1.0971,277400000.0
2009-07-23 15:53:00,1.0971,1.0973,1.097,1.09715,427200000.0
2009-07-23 15:54:00,1.0971,1.09725,1.097,1.0972,285400001.0
2009-07-23 15:55:00,1.0972,1.09735,1.09605,1.09625,321400001.0
2009-07-23 15:56:00,1.0963,1.0963,1.095,1.095,501800001.0
2009-07-23 15:57:00,1.0949,1.0949,1.0941,1.09485,569000000.0
2009-07-23 15:58:00,1.0949,1.09625,1.0949,1.09625,424500000.0
2009-07-23 15:59:00,1.09625,1.0967,1.096,1.09665,353400001.0
2009-07-23 16:00:00,1.0966,1.09685,1.096,1.0964,457599999.0
2009-07-23 16:01:00,1.0964,1.09655,1.0962,1.09655,644300001.0
2009-07-23 16:02:00,1.09645,1.09715,1.0962,1.09715,962300023.0
2009-07-23 16:03:00,1.09715,1.0976,1.0968,1.0971,493300002.0
2009-07-23 16:04:00,1.0971,1.09715,1.0966,1.0967,541000000.0
2009-07-23 16:05:00,1.09675,1.09725,1.09655,1.0971,731199998.0
2009-07-23 16:06:00,1.0971,1.0971,1.09625,1.0963,354200004.0
2009-07-23 16:07:00,1.0963,1.0966,1.0963,1.0966,900599998.0
2009-07-23 16:08:00,1.0966,1.09685,1.09645,1.09645,1655800013.0
2009-07-23 16:09:00,1.09645,1.09655,1.0959,1.09615,1106799993.0
2009-07-23 16:10:00,1.09605,1.09625,1.0959,1.096,897399998.0
2009-07-23 16:11:00,1.0961,1.09625,1.0953,1.0954,951200001.0
2009-07-23 16:12:00,1.0954,1.0954,1.09475,1.0951,689000003.0
2009-07-23 16:13:00,1.0951,1.09535,1.095,1.09505,842000001.0
2009-07-23 16:14:00,1.09495,1.09545,1.09495,1.09545,714399999.0
2009-07-23 16:15:00,1.0954,1.09555,1.09505,1.0952,1060799998.0
2009-07-23 16:16:00,1.0952,1.09525,1.095,1.0951,572800004.0
2009-07-23 16:17:00,1.0951,1.0951,1.0942,1.0942,1045000005.0
2009-07-23 16:18:00,1.0942,1.0947,1.09365,1.0941,1062799997.0
2009-07-23 16:19:00,1.0941,1.0942,1.0929,1.09355,1055200003.0
2009-07-23 16:20:00,1.0936,1.0936,1.0929,1.09335,411100001.0
2009-07-23 16:21:00,1.09335,1.09345,1.0925,1.0929,447399999.0
2009-07-23 16:22:00,1.09295,1.0938,1.0927,1.0934,712399997.0
2009-07-23 16:23:00,1.0934,1.09415,1.09335,1.0941,256400001.0
2009-07-23 16:24:00,1.0941,1.09415,1.0939,1.09415,200200000.0
2009-07-23 16:25:00,1.0941,1.0941,1.09385,1.09385,222399999.0
2009-07-23 16:26:00,1.0939,1.094,1.0935,1.0939,608200002.0
2009-07-23 16:27:00,1.0939,1.094,1.09365,1.09395,412400002.0
2009-07-23 16:28:00,1.094,1.0941,1.09365,1.09395,193200000.0
2009-07-23 16:29:00,1.09395,1.09415,1.0939,1.094,178600000.0
2009-07-23 16:30:00,1.094,1.09405,1.0927,1.0927,640800000.0
2009-07-23 16:31:00,1.0927,1.09315,1.09255,1.0928,867999997.0
2009-07-23 16:32:00,1.0928,1.09305,1.09265,1.09305,709200000.0
2009-07-23 16:33:00,1.0929,1.0931,1.09255,1.09255,881600010.0
2009-07-23 16:34:00,1.09255,1.09255,1.0916,1.0918,830200001.0
2009-07-23 16:35:00,1.0918,1.0922,1.09115,1.0913,820000002.0
2009-07-23 16:36:00,1.09135,1.0914,1.09045,1.0908,623080001.0
2009-07-23 16:37:00,1.0908,1.0908,1.0902,1.0902,821599994.0
2009-07-23 16:38:00,1.0902,1.0902,1.08965,1.0897,1042200004.0
2009-07-23 16:39:00,1.0897,1.0904,1.08965,1.0903,930799997.0
2009-07-23 16:40:00,1.0903,1.0906,1.0903,1.0906,358399998.0
2009-07-23 16:41:00,1.09055,1.0912,1.09055,1.0912,326200000.0
2009-07-23 16:42:00,1.09125,1.0913,1.0907,1.0908,269400000.0
2009-07-23 16:43:00,1.0907,1.0909,1.0904,1.09075,495000003.0
2009-07-23 16:44:00,1.0907,1.0912,1.09055,1.09105,455000002.0
2009-07-23 16:45:00,1.09105,1.0911,1.09055,1.09075,290199999.0
2009-07-23 16:46:00,1.0907,1.0909,1.09,1.0902,560599996.0
2009-07-23 16:47:00,1.0901,1.0904,1.0901,1.09025,322000000.0
2009-07-23 16:48:00,1.0902,1.0908,1.0902,1.09065,243400000.0
2009-07-23 16:49:00,1.0907,1.0908,1.09055,1.0906,118600000.0
2009-07-23 16:50:00,1.09065,1.0908,1.0902,1.0906,360300000.0
2009-07-23 16:51:00,1.0906,1.09065,1.09035,1.0904,257200000.0
2009-07-23 16:52:00,1.09045,1.091,1.09035,1.09085,649000001.0
2009-07-23 16:53:00,1.09085,1.091,1.09055,1.0906,512199999.0
2009-07-23 16:54:00,1.0906,1.09075,1.09055,1.09075,508599999.0
2009-07-23 16:55:00,1.09065,1.09065,1.09025,1.09025,517900002.0
2009-07-23 16:56:00,1.09025,1.09035,1.08975,1.0903,665999999.0
2009-07-23 16:57:00,1.0903,1.0903,1.08975,1.0898,247400000.0
2009-07-23 16:58:00,1.0898,1.08995,1.08955,1.08965,316600001.0
2009-07-23 16:59:00,1.0897,1.09005,1.08875,1.08915,1910200005.0
2009-07-23 17:00:00,1.08925,1.08935,1.0884,1.0885,532200000.0
2009-07-23 17:01:00,1.0885,1.0885,1.0877,1.08825,1013400003.0
2009-07-23 17:02:00,1.0883,1.08835,1.0872,1.08735,657199999.0
2009-07-23 17:03:00,1.0873,1.08735,1.08625,1.08715,675700002.0
2009-07-23 17:04:00,1.08725,1.08735,1.0865,1.0867,849999998.0
2009-07-23 17:05:00,1.0867,1.0867,1.08585,1.0865,670599999.0
2009-07-23 17:06:00,1.0865,1.0873,1.0865,1.0873,365099999.0
2009-07-23 17:07:00,1.08735,1.0876,1.08715,1.08745,248000000.0
2009-07-23 17:08:00,1.08745,1.0876,1.0872,1.08755,529800002.0
2009-07-23 17:09:00,1.08735,1.0874,1.0869,1.08725,380400000.0
2009-07-23 17:10:00,1.0873,1.0873,1.0866,1.08665,380999997.0
2009-07-23 17:11:00,1.0866,1.0866,1.0861,1.08625,479200000.0
2009-07-23 17:12:00,1.0863,1.08645,1.086,1.086,340200001.0
2009-07-23 17:13:00,1.0861,1.0861,1.08515,1.08515,1057299992.0
2009-07-23 17:14:00,1.08515,1.08515,1.08415,1.08485,635399997.0
2009-07-23 17:15:00,1.08495,1.0852,1.0842,1.0842,455800001.0
2009-07-23 17:16:00,1.0842,1.08455,1.08415,1.08425,352800000.0
2009-07-23 17:17:00,1.0843,1.0848,1.0842,1.0848,335899999.0
2009-07-23 17:18:00,1.0847,1.08525,1.0846,1.08525,1210800008.0
2009-07-23 17:19:00,1.0852,1.0855,1.08505,1.0854,885600004.0
2009-07-23 17:20:00,1.08545,1.08545,1.08475,1.0848,678199995.0
2009-07-23 17:21:00,1.0848,1.08575,1.0848,1.0855,229000000.0
2009-07-23 17:22:00,1.0855,1.08595,1.0854,1.08585,183600000.0
2009-07-23 17:23:00,1.08595,1.08645,1.0858,1.08635,545899999.0
2009-07-23 17:24:00,1.08635,1.08635,1.0858,1.0859,382500001.0
2009-07-23 17:25:00,1.08595,1.08595,1.0852,1.0853,463100000.0
2009-07-23 17:26:00,1.0853,1.08555,1.08515,1.0852,507600000.0
2009-07-23 17:27:00,1.08525,1.0853,1.08495,1.085,606600000.0
2009-07-23 17:28:00,1.08505,1.0851,1.0848,1.0848,611000003.0
2009-07-23 17:29:00,1.0848,1.08495,1.08445,1.08465,635999998.0
2009-07-23 17:30:00,1.0847,1.0855,1.0847,1.08545,851199999.0
2009-07-23 17:31:00,1.08545,1.08575,1.08545,1.08565,783200007.0
2009-07-23 17:32:00,1.0856,1.08615,1.0856,1.0859,1051999998.0
2009-07-23 17:33:00,1.0859,1.0859,1.08535,1.08565,724599999.0
2009-07-23 17:34:00,1.08555,1.08585,1.0854,1.0857,873799997.0
2009-07-23 17:35:00,1.0857,1.08635,1.0855,1.0863,883600000.0
2009-07-23 17:36:00,1.08645,1.0866,1.0862,1.0864,374399997.0
2009-07-23 17:37:00,1.0864,1.0867,1.0864,1.08665,253200001.0
2009-07-23 17:38:00,1.08665,1.08695,1.0865,1.08695,1020100000.0
2009-07-23 17:39:00,1.087,1.08815,1.087,1.08775,1068300000.0
2009-07-23 17:40:00,1.08765,1.088,1.0874,1.088,593200002.0
2009-07-23 17:41:00,1.0878,1.08785,1.0876,1.0877,744900007.0
2009-07-23 17:42:00,1.08765,1.0878,1.0874,1.0874,1145000004.0
2009-07-23 17:43:00,1.0874,1.08835,1.0874,1.0883,584200002.0
2009-07-23 17:44:00,1.0883,1.0884,1.08745,1.08755,979200003.0
2009-07-23 17:45:00,1.08755,1.0887,1.08755,1.0887,777800003.0
2009-07-23 17:46:00,1.0887,1.0887,1.08845,1.0886,418400000.0
2009-07-23 17:47:00,1.08865,1.08865,1.0883,1.08845,708400000.0
2009-07-23 17:48:00,1.0884,1.08845,1.08785,1.08785,277000001.0
2009-07-23 17:49:00,1.08775,1.08805,1.08775,1.0878,670400001.0
2009-07-23 17:50:00,1.0878,1.08795,1.08755,1.0876,537400003.0
2009-07-23 17:51:00,1.0875,1.08775,1.08735,1.08755,157800000.0
2009-07-23 17:52:00,1.08755,1.0877,1.0873,1.0875,563400004.0
2009-07-23 17:53:00,1.0875,1.0875,1.0867,1.0871,506800001.0
2009-07-23 17:54:00,1.0871,1.08735,1.08695,1.0873,383799999.0
2009-07-23 17:55:00,1.0873,1.0873,1.08705,1.0872,58000000.0
2009-07-23 17:56:00,1.0872,1.0872,1.087,1.08715,76599999.0
2009-07-23 17:57:00,1.0871,1.0876,1.08705,1.0874,320400000.0
2009-07-23 17:58:00,1.08745,1.0875,1.087,1.087,442199998.0
2009-07-23 17:59:00,1.087,1.08715,1.0865,1.08675,151600000.0
2009-07-23 18:00:00,1.0868,1.0868,1.0862,1.0863,386700000.0
2009-07-23 18:01:00,1.0862,1.08655,1.0862,1.08635,69600000.0
2009-07-23 18:02:00,1.08635,1.08635,1.08585,1.08595,288520000.0
2009-07-23 18:03:00,1.0859,1.0859,1.0859,1.0859,852860000.0
2009-07-23 18:04:00,1.0859,1.0862,1.0859,1.08595,654420000.0
2009-07-23 18:05:00,1.08595,1.08625,1.0857,1.0861,262090000.0
2009-07-23 18:06:00,1.0861,1.0864,1.0861,1.08625,192200000.0
2009-07-23 18:07:00,1.08625,1.08625,1.0858,1.086,298900000.0
2009-07-23 18:08:00,1.086,1.08615,1.0859,1.0859,249500000.0
2009-07-23 18:09:00,1.0859,1.08595,1.08465,1.0848,380000000.0
2009-07-23 18:10:00,1.08485,1.08545,1.08485,1.0851,155000000.0
2009-07-23 18:11:00,1.0852,1.08555,1.0852,1.08535,98200000.0
2009-07-23 18:12:00,1.08545,1.08555,1.08535,1.08555,134600000.0
2009-07-23 18:13:00,1.08545,1.08575,1.08545,1.0857,258800001.0
2009-07-23 18:14:00,1.0857,1.0859,1.0856,1.0859,356600000.0
2009-07-23 18:15:00,1.0859,1.0861,1.0858,1.086,172200001.0
2009-07-23 18:16:00,1.0859,1.08595,1.08585,1.08585,312000001.0
2009-07-23 18:17:00,1.08585,1.08585,1.0854,1.08545,375400000.0
2009-07-23 18:18:00,1.0855,1.08555,1.08545,1.08555,144600000.0
2009-07-23 18:19:00,1.0855,1.0855,1.08525,1.08525,132800000.0
2009-07-23 18:20:00,1.0852,1.0853,1.08505,1.0852,93200000.0
2009-07-23 18:21:00,1.0852,1.0853,1.0851,1.0853,68000000.0
2009-07-23 18:22:00,1.0852,1.0855,1.0852,1.0855,175800000.0
2009-07-23 18:23:00,1.0856,1.0856,1.08545,1.0856,54600002.0
2009-07-23 18:24:00,1.0855,1.0857,1.0854,1.0856,149999999.0
2009-07-23 18:25:00,1.0856,1.08585,1.0856,1.0857,282399999.0
2009-07-23 18:26:00,1.0857,1.0859,1.0857,1.0858,60200000.0
2009-07-23 18:27:00,1.0858,1.08595,1.0858,1.0858,125600000.0
2009-07-23 18:28:00,1.0858,1.0858,1.0855,1.08555,165000002.0
2009-07-23 18:29:00,1.0856,1.0858,1.08555,1.08565,245800001.0
2009-07-23 18:30:00,1.0857,1.0858,1.0857,1.0857,217800001.0
2009-07-23 18:31:00,1.08565,1.0857,1.0853,1.0853,133600000.0
2009-07-23 18:32:00,1.0853,1.0854,1.0844,1.0847,356799999.0
2009-07-23 18:33:00,1.0847,1.08485,1.08455,1.0847,280599999.0
2009-07-23 18:34:00,1.08465,1.08475,1.0842,1.0843,192800000.0
2009-07-23 18:35:00,1.0843,1.0845,1.0843,1.08445,127000000.0
2009-07-23 18:36:00,1.0845,1.0847,1.0845,1.0846,94400000.0
2009-07-23 18:37:00,1.0846,1.0848,1.0846,1.0848,193000000.0
2009-07-23 18:38:00,1.0848,1.085,1.08475,1.0849,194000000.0
2009-07-23 18:39:00,1.0849,1.0856,1.0849,1.0855,150400000.0
2009-07-23 18:40:00,1.08555,1.08565,1.0855,1.0856,149400000.0
2009-07-23 18:41:00,1.0856,1.0856,1.0855,1.0855,124400000.0
2009-07-23 18:42:00,1.0855,1.0855,1.08535,1.0854,121800000.0
2009-07-23 18:43:00,1.08535,1.0854,1.08505,1.08505,238400001.0
2009-07-23 18:44:00,1.08505,1.08505,1.0848,1.0849,147800000.0
2009-07-23 18:45:00,1.0849,1.085,1.08465,1.0847,304200003.0
2009-07-23 18:46:00,1.08475,1.08495,1.08455,1.08485,304600000.0
2009-07-23 18:47:00,1.08485,1.08485,1.0845,1.0846,387200003.0
2009-07-23 18:48:00,1.0846,1.08485,1.0845,1.0848,456400001.0
2009-07-23 18:49:00,1.0848,1.08485,1.08465,1.08485,236000000.0
2009-07-23 18:50:00,1.08485,1.0853,1.0844,1.0853,259800001.0
2009-07-23 18:51:00,1.08535,1.08535,1.08435,1.0844,483700001.0
2009-07-23 18:52:00,1.0844,1.085,1.0844,1.0848,397300000.0
2009-07-23 18:53:00,1.0848,1.0849,1.08445,1.0846,359400001.0
2009-07-23 18:54:00,1.08455,1.0846,1.0842,1.0842,538800000.0
2009-07-23 18:55:00,1.0842,1.08425,1.084,1.0842,788600006.0
2009-07-23 18:56:00,1.0842,1.0843,1.08415,1.0842,120000000.0
2009-07-23 18:57:00,1.0842,1.08425,1.0842,1.0842,118400000.0
2009-07-23 18:58:00,1.0842,1.0843,1.08415,1.0843,372200000.0
2009-07-23 18:59:00,1.0844,1.0846,1.0843,1.0846,222000001.0
2009-07-23 19:00:00,1.08465,1.08465,1.0842,1.0846,419400001.0
2009-07-23 19:01:00,1.08475,1.0848,1.08455,1.0846,179200000.0
2009-07-23 19:02:00,1.0845,1.0849,1.0845,1.0848,207600000.0
2009-07-23 19:03:00,1.0848,1.0849,1.0846,1.0846,114100001.0
2009-07-23 19:04:00,1.0846,1.0846,1.0845,1.0845,512600000.0
2009-07-23 19:05:00,1.0845,1.0846,1.08435,1.0846,380400000.0
2009-07-23 19:06:00,1.0846,1.0849,1.08455,1.0846,200000000.0
2009-07-23 19:07:00,1.08465,1.0848,1.0845,1.08475,319799996.0
2009-07-23 19:08:00,1.0848,1.0851,1.0847,1.08505,263200000.0
2009-07-23 19:09:00,1.0851,1.0858,1.08505,1.0857,716600004.0
2009-07-23 19:10:00,1.0857,1.086,1.08545,1.08575,495200001.0
2009-07-23 19:11:00,1.08575,1.086,1.0857,1.0858,680600004.0
2009-07-23 19:12:00,1.0858,1.0858,1.08545,1.08565,249400001.0
2009-07-23 19:13:00,1.0856,1.0858,1.0855,1.0856,150000000.0
2009-07-23 19:14:00,1.0856,1.086,1.0856,1.08595,467000001.0
2009-07-23 19:15:00,1.086,1.08645,1.08595,1.0863,321600000.0
2009-07-23 19:16:00,1.0863,1.0864,1.08595,1.0863,393600001.0
2009-07-23 19:17:00,1.0863,1.0864,1.0862,1.0862,275600000.0
2009-07-23 19:18:00,1.08615,1.0862,1.08585,1.0859,695800000.0
2009-07-23 19:19:00,1.0859,1.08615,1.0859,1.0859,601400005.0
2009-07-23 19:20:00,1.0859,1.0865,1.0859,1.0862,207399999.0
2009-07-23 19:21:00,1.0862,1.0864,1.08595,1.086,362800001.0
2009-07-23 19:22:00,1.08605,1.08615,1.0859,1.0859,359999999.0
2009-07-23 19:23:00,1.0859,1.08615,1.08585,1.0861,529600004.0
2009-07-23 19:24:00,1.08605,1.0861,1.08585,1.0859,265600002.0
2009-07-23 19:25:00,1.0859,1.08595,1.0856,1.0856,563599999.0
2009-07-23 19:26:00,1.0856,1.0856,1.08525,1.0854,969800000.0
2009-07-23 19:27:00,1.0854,1.0859,1.0854,1.08585,398199999.0
2009-07-23 19:28:00,1.08585,1.08585,1.0854,1.0854,523600006.0
2009-07-23 19:29:00,1.0854,1.08595,1.0854,1.0858,497800002.0
2009-07-23 19:30:00,1.0858,1.0858,1.08545,1.0856,565000002.0
2009-07-23 19:31:00,1.08555,1.08575,1.08555,1.0856,940400000.0
2009-07-23 19:32:00,1.0856,1.08585,1.08555,1.08585,231999999.0
2009-07-23 19:33:00,1.0859,1.0862,1.0859,1.08615,90300000.0
2009-07-23 19:34:00,1.08615,1.08615,1.08595,1.086,375400003.0
2009-07-23 19:35:00,1.086,1.086,1.08525,1.08525,473000004.0
2009-07-23 19:36:00,1.0853,1.08555,1.0853,1.08555,417600004.0
2009-07-23 19:37:00,1.08555,1.08555,1.0851,1.0851,791399998.0
2009-07-23 19:38:00,1.0851,1.0851,1.08475,1.08475,297400000.0
2009-07-23 19:39:00,1.08475,1.08475,1.08425,1.08455,802600003.0
2009-07-23 19:40:00,1.08465,1.0851,1.0845,1.085,475200001.0
2009-07-23 19:41:00,1.0851,1.08545,1.08485,1.0854,467000001.0
2009-07-23 19:42:00,1.08545,1.08585,1.08535,1.08585,484799999.0
2009-07-23 19:43:00,1.0859,1.08615,1.0858,1.08585,395400002.0
2009-07-23 19:44:00,1.08585,1.0859,1.08575,1.0858,131399999.0
2009-07-23 19:45:00,1.0858,1.08605,1.08575,1.08585,235400000.0
2009-07-23 19:46:00,1.0859,1.086,1.08585,1.086,844800004.0
2009-07-23 19:47:00,1.086,1.086,1.08575,1.0859,820600005.0
2009-07-23 19:48:00,1.0859,1.0861,1.0859,1.0859,803200009.0
2009-07-23 19:49:00,1.08595,1.08655,1.08595,1.0865,450000001.0
2009-07-23 19:50:00,1.0864,1.08685,1.08625,1.08685,309800000.0
2009-07-23 19:51:00,1.08685,1.08685,1.0865,1.0866,1137200003.0
2009-07-23 19:52:00,1.0866,1.08675,1.0865,1.08675,1005500009.0
2009-07-23 19:53:00,1.08675,1.08725,1.08665,1.08715,387600000.0
2009-07-23 19:54:00,1.08715,1.0873,1.0869,1.0869,331000000.0
2009-07-23 19:55:00,1.087,1.08715,1.08665,1.0868,162000000.0
2009-07-23 19:56:00,1.0868,1.08685,1.0866,1.0868,160600000.0
2009-07-23 19:57:00,1.08675,1.0873,1.08675,1.0872,311200001.0
2009-07-23 19:58:00,1.0872,1.08725,1.08665,1.087,351200000.0
2009-07-23 19:59:00,1.087,1.0873,1.08695,1.08725,205600000.0
2009-07-23 20:00:00,1.08725,1.0875,1.0872,1.0875,249800000.0
2009-07-23 20:01:00,1.0874,1.08775,1.0874,1.08755,334600001.0
2009-07-23 20:02:00,1.08755,1.08755,1.08705,1.0872,816400003.0
2009-07-23 20:03:00,1.0872,1.0876,1.0872,1.08745,676600001.0
2009-07-23 20:04:00,1.0876,1.088,1.08755,1.0876,712200007.0
2009-07-23 20:05:00,1.0876,1.0876,1.08735,1.0875,852000013.0
2009-07-23 20:06:00,1.08745,1.0879,1.08745,1.0879,319200001.0
2009-07-23 20:07:00,1.08785,1.08785,1.08735,1.08735,932300003.0
2009-07-23 20:08:00,1.08735,1.0876,1.08735,1.0875,545000014.0
2009-07-23 20:09:00,1.0875,1.08775,1.0875,1.0877,294400003.0
2009-07-23 20:10:00,1.08765,1.08765,1.0873,1.0873,671200008.0
2009-07-23 20:11:00,1.0873,1.08735,1.08685,1.0871,491300005.0
2009-07-23 20:12:00,1.0871,1.0871,1.08675,1.0868,289200000.0
2009-07-23 20:13:00,1.0868,1.08695,1.08675,1.0869,282800002.0
2009-07-23 20:14:00,1.0868,1.0869,1.0865,1.0865,247800005.0
2009-07-23 20:15:00,1.0865,1.08655,1.08615,1.0863,238400001.0
2009-07-23 20:16:00,1.0862,1.0862,1.08585,1.0859,898600008.0
2009-07-23 20:17:00,1.0859,1.0862,1.0859,1.086,438399999.0
2009-07-23 20:18:00,1.086,1.08615,1.0859,1.08615,499600002.0
2009-07-23 20:19:00,1.0862,1.08625,1.08575,1.0861,770599997.0
2009-07-23 20:20:00,1.0861,1.08625,1.08565,1.086,532200002.0
2009-07-23 20:21:00,1.086,1.0861,1.0859,1.0861,230000000.0
2009-07-23 20:22:00,1.0861,1.08625,1.08575,1.08615,361100000.0
2009-07-23 20:23:00,1.08615,1.0863,1.086,1.0863,77600000.0
2009-07-23 20:24:00,1.0862,1.08635,1.0862,1.08635,91200000.0
2009-07-23 20:25:00,1.08635,1.08635,1.0862,1.08625,247000001.0
2009-07-23 20:26:00,1.08605,1.08635,1.08605,1.0862,400200002.0
2009-07-23 20:27:00,1.08625,1.0864,1.0862,1.08635,353200004.0
2009-07-23 20:28:00,1.08625,1.08635,1.08615,1.0863,488200005.0
2009-07-23 20:29:00,1.0863,1.0865,1.08625,1.08625,275400001.0
2009-07-23 20:30:00,1.08625,1.0864,1.08615,1.08635,357600002.0
2009-07-23 20:31:00,1.0864,1.08665,1.0864,1.0864,326999998.0
2009-07-23 20:32:00,1.0864,1.08645,1.08615,1.0862,192000001.0
2009-07-23 20:33:00,1.0862,1.0866,1.08615,1.0865,185200000.0
2009-07-23 20:34:00,1.0864,1.08665,1.08625,1.08665,210800000.0
2009-07-23 20:35:00,1.0865,1.08665,1.08635,1.08635,353999999.0
2009-07-23 20:36:00,1.08635,1.08665,1.08635,1.08645,172599999.0
2009-07-23 20:37:00,1.08645,1.0865,1.08635,1.0865,641600002.0
2009-07-23 20:38:00,1.0865,1.08665,1.0863,1.0863,253699999.0
2009-07-23 20:39:00,1.0863,1.0867,1.0863,1.0867,284200001.0
2009-07-23 20:40:00,1.08665,1.08665,1.08645,1.08665,120000000.0
2009-07-23 20:41:00,1.0865,1.08655,1.08645,1.0865,110400000.0
2009-07-23 20:42:00,1.0865,1.08655,1.08645,1.08655,262400000.0
2009-07-23 20:43:00,1.08655,1.08655,1.08645,1.08645,65600000.0
2009-07-23 20:44:00,1.08645,1.0866,1.0864,1.0865,278099999.0
2009-07-23 20:45:00,1.0866,1.08675,1.0864,1.0864,222600000.0
2009-07-23 20:46:00,1.0864,1.0865,1.0863,1.0864,205000000.0
2009-07-23 20:47:00,1.0864,1.0866,1.08635,1.08655,515000003.0
2009-07-23 20:48:00,1.08655,1.08665,1.0865,1.0866,204200000.0
2009-07-23 20:49:00,1.0866,1.0866,1.08595,1.08595,403000004.0
2009-07-23 20:50:00,1.08595,1.0864,1.0859,1.08635,417400001.0
2009-07-23 20:51:00,1.08635,1.08655,1.08625,1.0864,719400007.0
2009-07-23 20:52:00,1.0864,1.0865,1.08625,1.0865,186400000.0
2009-07-23 20:53:00,1.0865,1.0865,1.08635,1.0864,438600003.0
2009-07-23 20:54:00,1.0864,1.0865,1.08625,1.08625,530400011.0
2009-07-23 20:55:00,1.08625,1.08625,1.0862,1.0862,239599998.0
2009-07-23 20:56:00,1.0862,1.08625,1.0858,1.0859,845599993.0
2009-07-23 20:57:00,1.0859,1.08595,1.0857,1.0859,471600002.0
2009-07-23 20:58:00,1.0859,1.0859,1.0855,1.0856,464199999.0
2009-07-23 20:59:00,1.0856,1.0856,1.0855,1.0855,77400000.0
2009-07-23 21:00:00,1.08545,1.08545,1.08525,1.08535,204800000.0
2009-07-23 21:01:00,1.0853,1.08535,1.08525,1.08535,306000000.0
2009-07-23 21:02:00,1.08535,1.0854,1.0852,1.0853,220700000.0
2009-07-23 21:03:00,1.0853,1.0855,1.08525,1.08545,197400000.0
2009-07-23 21:04:00,1.08545,1.08545,1.0851,1.0851,495600000.0
2009-07-23 21:05:00,1.0851,1.08515,1.0851,1.08515,697400000.0
2009-07-23 21:06:00,1.0852,1.0852,1.0851,1.0851,364400000.0
2009-07-23 21:07:00,1.0851,1.0852,1.0851,1.0852,630800000.0
2009-07-23 21:08:00,1.0852,1.08545,1.0852,1.08545,506400001.0
2009-07-23 21:09:00,1.08545,1.08585,1.08545,1.0857,357000000.0
2009-07-23 21:10:00,1.0857,1.086,1.0857,1.086,408800000.0
2009-07-23 21:11:00,1.08605,1.0861,1.08575,1.08575,343400000.0
2009-07-23 21:12:00,1.08575,1.08575,1.08545,1.08565,450200000.0
2009-07-23 21:13:00,1.08555,1.08555,1.08535,1.0854,276400000.0
2009-07-23 21:14:00,1.0854,1.08545,1.08495,1.085,171100001.0
2009-07-23 21:15:00,1.085,1.085,1.08465,1.085,97000000.0
2009-07-23 21:16:00,1.08495,1.0851,1.0846,1.08485,350800001.0
2009-07-23 21:17:00,1.08495,1.08525,1.08475,1.0852,657799996.0
2009-07-23 21:18:00,1.0853,1.0853,1.0845,1.08485,600000001.0
2009-07-23 21:19:00,1.0849,1.0849,1.08475,1.0848,751200000.0
2009-07-23 21:20:00,1.0848,1.08505,1.0848,1.08505,480200001.0
2009-07-23 21:21:00,1.0851,1.08525,1.08475,1.08515,206400000.0
2009-07-23 21:22:00,1.08515,1.0854,1.0851,1.0852,383799999.0
2009-07-23 21:23:00,1.0852,1.08525,1.08505,1.0851,520800000.0
2009-07-23 21:24:00,1.0851,1.08525,1.0851,1.0852,390000000.0
2009-07-23 21:25:00,1.0852,1.0852,1.08505,1.0851,548200000.0
2009-07-23 21:26:00,1.0851,1.08535,1.08505,1.08535,365800000.0
2009-07-23 21:27:00,1.08515,1.08525,1.08515,1.08525,32400000.0
2009-07-23 21:28:00,1.08525,1.08525,1.0851,1.0851,268600000.0
2009-07-23 21:29:00,1.0851,1.0852,1.0851,1.0852,574400001.0
2009-07-23 21:30:00,1.0852,1.0853,1.0849,1.0852,441700000.0
2009-07-23 21:31:00,1.0852,1.08535,1.0851,1.08535,468400000.0
2009-07-23 21:32:00,1.08535,1.08535,1.0849,1.08515,93600000.0
2009-07-23 21:33:00,1.08515,1.0852,1.08495,1.08515,307000000.0
2009-07-23 21:34:00,1.08515,1.08535,1.0851,1.08535,110000000.0
2009-07-23 21:35:00,1.0853,1.0855,1.0852,1.0854,343000000.0
2009-07-23 21:36:00,1.08545,1.0855,1.08515,1.08535,175900000.0
2009-07-23 21:37:00,1.08535,1.08545,1.0852,1.08525,96800000.0
2009-07-23 21:38:00,1.0854,1.08545,1.08525,1.08535,54700000.0
2009-07-23 21:39:00,1.0854,1.0856,1.08535,1.0855,75000000.0
2009-07-23 21:40:00,1.0854,1.0855,1.0854,1.0854,10400000.0
2009-07-23 21:41:00,1.0851,1.0854,1.0851,1.08535,156799999.0
2009-07-23 21:42:00,1.0853,1.0858,1.0853,1.0855,313399999.0
2009-07-23 21:43:00,1.0856,1.08585,1.0853,1.08585,245800000.0
2009-07-23 21:44:00,1.08585,1.08585,1.08525,1.08535,592400002.0
2009-07-23 21:45:00,1.08535,1.08585,1.08535,1.0858,178000000.0
2009-07-23 21:46:00,1.08585,1.0862,1.08575,1.0861,200000000.0
2009-07-23 21:47:00,1.08615,1.0863,1.08585,1.0863,592399999.0
2009-07-23 21:48:00,1.0863,1.08655,1.0863,1.08645,211200000.0
2009-07-23 21:49:00,1.08645,1.08665,1.08635,1.0866,209600000.0
2009-07-23 21:50:00,1.0866,1.08665,1.0864,1.08655,306200000.0
2009-07-23 21:51:00,1.0865,1.08655,1.08615,1.0862,135000000.0
2009-07-23 21:52:00,1.0863,1.0863,1.0861,1.0863,378600000.0
2009-07-23 21:53:00,1.0863,1.0865,1.08625,1.0864,471799999.0
2009-07-23 21:54:00,1.0864,1.08655,1.0863,1.08655,343000001.0
2009-07-23 21:55:00,1.08655,1.0866,1.0862,1.08635,93600000.0
2009-07-23 21:56:00,1.0864,1.0867,1.08635,1.0867,287200001.0
2009-07-23 21:57:00,1.0867,1.0867,1.0863,1.08635,345099999.0
2009-07-23 21:58:00,1.08635,1.08645,1.08625,1.0864,250400000.0
2009-07-23 21:59:00,1.0864,1.0864,1.0863,1.0863,94800000.0
2009-07-23 22:00:00,1.0863,1.0866,1.08625,1.0863,128700000.0
2009-07-23 22:01:00,1.08635,1.0865,1.0863,1.08645,97600000.0
2009-07-23 22:02:00,1.08645,1.0865,1.08635,1.08645,60500000.0
2009-07-23 22:03:00,1.0864,1.0865,1.0864,1.0864,65200000.0
2009-07-23 22:04:00,1.0864,1.0865,1.0864,1.0865,77600000.0
2009-07-23 22:05:00,1.0866,1.0867,1.0866,1.0867,24200000.0
2009-07-23 22:06:00,1.0867,1.0867,1.0866,1.0866,99400000.0
2009-07-23 22:07:00,1.0866,1.0867,1.0866,1.0866,92200000.0
2009-07-23 22:08:00,1.0866,1.08665,1.08615,1.0864,131600000.0
2009-07-23 22:09:00,1.0864,1.0865,1.0864,1.0864,77400000.0
2009-07-23 22:10:00,1.0864,1.0867,1.0864,1.0866,95400000.0
2009-07-23 22:11:00,1.0866,1.08725,1.08655,1.08725,135200000.0
2009-07-23 22:12:00,1.0872,1.0879,1.0872,1.0879,161600000.0
2009-07-23 22:13:00,1.08795,1.08855,1.08685,1.0879,326099999.0
2009-07-23 22:14:00,1.08795,1.08835,1.0877,1.0877,232400000.0
2009-07-23 22:15:00,1.08775,1.08775,1.08685,1.08685,95000000.0
2009-07-23 22:16:00,1.08685,1.0871,1.0864,1.0871,92999999.0
2009-07-23 22:17:00,1.0871,1.0872,1.0861,1.08695,295800001.0
2009-07-23 22:18:00,1.08705,1.08715,1.08675,1.08675,152600000.0
2009-07-23 22:19:00,1.08675,1.08675,1.08635,1.0865,147200000.0
2009-07-23 22:20:00,1.0865,1.08835,1.0865,1.0875,450599998.0
2009-07-23 22:21:00,1.08765,1.0894,1.08765,1.0891,284000000.0
2009-07-23 22:22:00,1.0891,1.0891,1.08815,1.0885,82400000.0
2009-07-23 22:23:00,1.0881,1.08915,1.08795,1.08915,180200000.0
2009-07-23 22:24:00,1.0892,1.08955,1.0889,1.0891,175200001.0
2009-07-23 22:25:00,1.0892,1.0892,1.08835,1.0885,150199999.0
2009-07-23 22:26:00,1.0885,1.0892,1.0878,1.0892,227800001.0
2009-07-23 22:27:00,1.08905,1.08905,1.08855,1.089,149000000.0
2009-07-23 22:28:00,1.089,1.0899,1.089,1.0898,178300000.0
2009-07-23 22:29:00,1.09,1.09015,1.08905,1.0896,192600000.0
2009-07-23 22:30:00,1.0896,1.0905,1.0896,1.09045,261500000.0
2009-07-23 22:31:00,1.09045,1.09085,1.0904,1.0907,173600000.0
2009-07-23 22:32:00,1.09065,1.09115,1.09065,1.09075,333400000.0
2009-07-23 22:33:00,1.09075,1.09085,1.0904,1.0904,255400000.0
2009-07-23 22:34:00,1.0904,1.0905,1.0903,1.0903,76600000.0
2009-07-23 22:35:00,1.0903,1.09035,1.0892,1.0898,179800000.0
2009-07-23 22:36:00,1.0899,1.0901,1.0896,1.08985,115800000.0
2009-07-23 22:37:00,1.08995,1.09055,1.0898,1.09025,157199999.0
2009-07-23 22:38:00,1.09035,1.0907,1.0902,1.0902,99100000.0
2009-07-23 22:39:00,1.0903,1.0903,1.08995,1.08995,12800000.0
2009-07-23 22:40:00,1.09005,1.09035,1.09,1.0901,143799999.0
2009-07-23 22:41:00,1.0901,1.09025,1.09005,1.0901,59400000.0
2009-07-23 22:42:00,1.0902,1.09035,1.09005,1.09005,85200000.0
2009-07-23 22:43:00,1.09025,1.0912,1.0902,1.091,742599999.0
2009-07-23 22:44:00,1.09105,1.0912,1.0901,1.09045,253100000.0
2009-07-23 22:45:00,1.0901,1.09045,1.0901,1.09045,57200000.0
2009-07-23 22:46:00,1.0904,1.09055,1.09035,1.09035,129800000.0
2009-07-23 22:47:00,1.0904,1.09045,1.0904,1.09045,56000000.0
2009-07-23 22:48:00,1.0904,1.0905,1.0904,1.0904,22000000.0
2009-07-23 22:49:00,1.0904,1.0904,1.08965,1.08965,102200000.0
2009-07-23 22:50:00,1.08975,1.08995,1.0896,1.0896,288599999.0
2009-07-23 22:51:00,1.08955,1.0896,1.08895,1.0893,150799998.0
2009-07-23 22:52:00,1.08895,1.0893,1.0889,1.0893,57800000.0
2009-07-23 22:53:00,1.08875,1.0892,1.0887,1.08895,94200000.0
2009-07-23 22:54:00,1.0891,1.08945,1.08905,1.08935,129600000.0
2009-07-23 22:55:00,1.0892,1.08935,1.0889,1.08925,158800000.0
2009-07-23 22:56:00,1.08925,1.08975,1.08915,1.0893,128400000.0
2009-07-23 22:57:00,1.08945,1.0895,1.08895,1.0895,57000000.0
2009-07-23 22:58:00,1.08915,1.0896,1.08915,1.08935,119600000.0
2009-07-23 22:59:00,1.08935,1.08935,1.0885,1.0886,102440000.0
2009-07-23 23:00:00,1.0885,1.0891,1.0885,1.089,61060000.0
2009-07-23 23:01:00,1.089,1.0892,1.0888,1.0889,21400000.0
2009-07-23 23:02:00,1.0889,1.0889,1.0885,1.08855,22100000.0
2009-07-23 23:03:00,1.08855,1.08915,1.0885,1.0888,87020000.0
2009-07-23 23:04:00,1.0889,1.089,1.0889,1.089,53000000.0
2009-07-23 23:05:00,1.089,1.089,1.089,1.089,10000000.0
2009-07-23 23:06:00,1.089,1.089,1.0889,1.089,33800000.0
2009-07-23 23:07:00,1.089,1.0891,1.089,1.0891,24000000.0
2009-07-23 23:08:00,1.089,1.0892,1.08895,1.089,40400000.0
2009-07-23 23:09:00,1.08895,1.08895,1.0886,1.08885,16200000.0
2009-07-23 23:10:00,1.0885,1.08855,1.0885,1.0885,14460000.0
2009-07-23 23:11:00,1.08815,1.0883,1.08815,1.0883,30400000.0
2009-07-23 23:12:00,1.0884,1.0884,1.0884,1.0884,8000000.0
2009-07-23 23:13:00,1.08835,1.08835,1.08835,1.08835,19400000.0
2009-07-23 23:14:00,1.08835,1.0884,1.08825,1.0884,49600000.0
2009-07-23 23:15:00,1.0886,1.08885,1.0886,1.08885,32800000.0
2009-07-23 23:16:00,1.08875,1.08875,1.08875,1.08875,4800000.0
2009-07-23 23:17:00,1.08875,1.0893,1.08865,1.0893,41300000.0
2009-07-23 23:18:00,1.0891,1.08995,1.0887,1.08995,108200000.0
2009-07-23 23:19:00,1.0902,1.0902,1.08955,1.0901,45800000.0
2009-07-23 23:20:00,1.0902,1.0902,1.0902,1.0902,4800000.0
2009-07-23 23:21:00,1.0902,1.0902,1.0902,1.0902,9600000.0
2009-07-23 23:22:00,1.08998,1.08998,1.08983,1.08983,21000000.0
2009-07-23 23:23:00,1.08995,1.08995,1.08995,1.08995,19400000.0
2009-07-23 23:24:00,1.09025,1.09025,1.0902,1.0902,9600000.0
2009-07-23 23:25:00,1.09025,1.09025,1.09015,1.09015,14400000.0
2009-07-23 23:26:00,1.09015,1.09015,1.0897,1.0898,55999999.0
2009-07-23 23:27:00,1.08958,1.08981,1.08955,1.08981,88400000.0
2009-07-23 23:28:00,1.0899,1.0899,1.0899,1.0899,4800000.0
2009-07-23 23:29:00,1.09,1.09,1.0899,1.0899,24000000.0
2009-07-23 23:30:00,1.0899,1.0901,1.0899,1.0901,14400000.0
2009-07-23 23:31:00,1.09,1.0901,1.09,1.0901,19200000.0
2009-07-23 23:32:00,1.0901,1.0901,1.0898,1.0899,92399999.0
2009-07-23 23:33:00,1.08971,1.08971,1.08947,1.08949,32400000.0
2009-07-23 23:34:00,1.0899,1.0899,1.0897,1.08985,32000000.0
2009-07-23 23:35:00,1.0898,1.08985,1.0898,1.08985,18000000.0
2009-07-23 23:36:00,1.0899,1.0899,1.0897,1.08975,80000001.0
2009-07-23 23:37:00,1.08985,1.0899,1.08975,1.0899,19800000.0
2009-07-23 23:38:00,1.0899,1.0899,1.0899,1.0899,32200000.0
2009-07-23 23:39:00,1.0899,1.08995,1.0899,1.0899,26600000.0
2009-07-23 23:40:00,1.0899,1.0899,1.0899,1.0899,10400000.0
2009-07-23 23:41:00,1.08975,1.08979,1.08965,1.0897,77400000.0
2009-07-23 23:42:00,1.08958,1.0897,1.08939,1.08969,40800000.0
2009-07-23 23:43:00,1.08965,1.08985,1.08965,1.0898,67400000.0
2009-07-23 23:44:00,1.0899,1.0902,1.08985,1.08995,48800000.0
2009-07-23 23:45:00,1.08985,1.08985,1.08985,1.08985,17600000.0
2009-07-23 23:46:00,1.08985,1.08995,1.08955,1.0897,64000000.0
2009-07-23 23:47:00,1.0897,1.0897,1.0897,1.0897,4800000.0
2009-07-23 23:48:00,1.08965,1.08965,1.08965,1.08965,11200000.0
2009-07-23 23:49:00,1.08935,1.0895,1.08935,1.08936,112400000.0
2009-07-23 23:50:00,1.08938,1.08959,1.08938,1.08951,165400000.0
2009-07-23 23:51:00,1.0896,1.0897,1.0896,1.0896,19200000.0
2009-07-23 23:52:00,1.0896,1.0897,1.0896,1.0897,24800000.0
2009-07-23 23:53:00,1.0895,1.08968,1.08948,1.08963,42200000.0
2009-07-23 23:54:00,1.0897,1.0897,1.08935,1.08938,92200000.0
2009-07-23 23:55:00,1.0895,1.08956,1.0895,1.08956,31000000.0
2009-07-23 23:56:00,1.09005,1.09005,1.09005,1.09005,3200000.0
2009-07-23 23:57:00,1.09,1.0902,1.09,1.0902,11200000.0
2009-07-23 23:58:00,1.09015,1.09015,1.08975,1.08975,4000000.0
2009-07-23 23:59:00,1.08971,1.08995,1.0896,1.0896,82800000.0
2009-07-24 00:00:00,1.08965,1.08965,1.08955,1.08965,13600000.0
2009-07-24 00:01:00,1.0895,1.08955,1.08943,1.08953,63000000.0
2009-07-24 00:02:00,1.0897,1.0897,1.0897,1.0897,17600000.0
2009-07-24 00:03:00,1.08985,1.08985,1.08965,1.08965,9800000.0
2009-07-24 00:04:00,1.08955,1.0899,1.08955,1.08955,41599999.0
2009-07-24 00:05:00,1.08965,1.0899,1.08965,1.08965,23800000.0
2009-07-24 00:06:00,1.08985,1.0899,1.08955,1.0898,19799999.0
2009-07-24 00:07:00,1.0898,1.0898,1.08965,1.08975,20200000.0
2009-07-24 00:08:00,1.0896,1.0898,1.0894,1.0894,65000000.0
2009-07-24 00:09:00,1.0897,1.0897,1.08935,1.08945,69400000.0
2009-07-24 00:10:00,1.0897,1.0899,1.08935,1.08985,31400000.0
2009-07-24 00:11:00,1.08935,1.08935,1.08935,1.08935,11800000.0
2009-07-24 00:12:00,1.0897,1.0897,1.08885,1.08915,43000000.0
2009-07-24 00:13:00,1.0894,1.0897,1.08935,1.0897,7800000.0
2009-07-24 00:14:00,1.08935,1.0897,1.08915,1.08915,30999999.0
2009-07-24 00:15:00,1.0893,1.08965,1.08915,1.08955,55199999.0
2009-07-24 00:16:00,1.0891,1.0898,1.0891,1.0898,24600000.0
2009-07-24 00:17:00,1.0897,1.0898,1.0894,1.0894,55000000.0
2009-07-24 00:18:00,1.0894,1.0898,1.08905,1.0895,53400000.0
2009-07-24 00:19:00,1.0895,1.0897,1.08945,1.08945,37600000.0
2009-07-24 00:20:00,1.0895,1.0898,1.08945,1.0898,73400000.0
2009-07-24 00:21:00,1.0894,1.0898,1.08935,1.0897,151599997.0
2009-07-24 00:22:00,1.0894,1.0898,1.08915,1.0895,129000000.0
2009-07-24 00:23:00,1.08965,1.0898,1.08945,1.08945,43799999.0
2009-07-24 00:24:00,1.0896,1.0898,1.08935,1.08935,101199998.0
2009-07-24 00:25:00,1.08935,1.0898,1.08935,1.0898,20799999.0
2009-07-24 00:26:00,1.08945,1.08945,1.08945,1.08945,20000000.0
2009-07-24 00:27:00,1.08965,1.0897,1.08905,1.08935,230799997.0
2009-07-24 00:28:00,1.0896,1.0897,1.08925,1.0895,42200000.0
2009-07-24 00:29:00,1.0895,1.0895,1.08905,1.08905,41800001.0
2009-07-24 00:30:00,1.0892,1.08955,1.0891,1.0895,85999999.0
2009-07-24 00:31:00,1.08915,1.0894,1.08915,1.0894,76000000.0
2009-07-24 00:32:00,1.0895,1.0895,1.0891,1.0894,34200000.0
2009-07-24 00:33:00,1.0893,1.0894,1.08895,1.08895,65200000.0
2009-07-24 00:34:00,1.08905,1.08915,1.089,1.0891,20600000.0
2009-07-24 00:35:00,1.0891,1.0891,1.089,1.0891,89800000.0
2009-07-24 00:36:00,1.0891,1.0893,1.0891,1.0893,6600000.0
2009-07-24 00:37:00,1.0893,1.0893,1.08915,1.0892,7200000.0
2009-07-24 00:38:00,1.0891,1.0894,1.0891,1.0894,16400000.0
2009-07-24 00:39:00,1.0893,1.0894,1.089,1.0894,23600000.0
2009-07-24 00:40:00,1.0894,1.0894,1.089,1.0892,37000000.0
2009-07-24 00:41:00,1.0891,1.0893,1.08905,1.0892,22200000.0
2009-07-24 00:42:00,1.0891,1.0892,1.0891,1.0891,5200000.0
2009-07-24 00:43:00,1.0892,1.0893,1.0891,1.0891,9000000.0
2009-07-24 00:44:00,1.08915,1.0892,1.08915,1.0892,5800000.0
2009-07-24 00:45:00,1.08915,1.08925,1.08905,1.08905,9400000.0
2009-07-24 00:46:00,1.08915,1.08925,1.08905,1.08905,8800000.0
2009-07-24 00:47:00,1.0891,1.08945,1.089,1.08945,27800000.0
2009-07-24 00:48:00,1.0891,1.08945,1.089,1.0891,22400000.0
2009-07-24 00:49:00,1.0892,1.0894,1.0891,1.0894,18800000.0
2009-07-24 00:50:00,1.0895,1.0895,1.0895,1.0895,39600000.0
2009-07-24 00:51:00,1.0895,1.0895,1.08945,1.08945,84599996.0
2009-07-24 00:52:00,1.0895,1.0895,1.0893,1.08945,67399998.0
2009-07-24 00:53:00,1.0895,1.0895,1.08935,1.08935,63200000.0
2009-07-24 00:54:00,1.08935,1.0894,1.08935,1.08935,71600000.0
2009-07-24 00:55:00,1.08935,1.0895,1.0893,1.0895,74199998.0
2009-07-24 00:56:00,1.0893,1.08945,1.0893,1.08935,50600000.0
2009-07-24 00:57:00,1.08935,1.08945,1.0893,1.08935,131000000.0
2009-07-24 00:58:00,1.0894,1.0895,1.08935,1.0895,129599999.0
2009-07-24 00:59:00,1.0895,1.0895,1.0893,1.0893,83000000.0
2009-07-24 01:00:00,1.0893,1.0896,1.089,1.0895,142199999.0
2009-07-24 01:01:00,1.08915,1.0896,1.089,1.0894,97799998.0
2009-07-24 01:02:00,1.0894,1.08955,1.08925,1.08925,124800000.0
2009-07-24 01:03:00,1.0891,1.0894,1.08905,1.0893,79299999.0
2009-07-24 01:04:00,1.08895,1.0891,1.08875,1.08885,53200000.0
2009-07-24 01:05:00,1.0889,1.0889,1.0884,1.0886,110800000.0
2009-07-24 01:06:00,1.0886,1.0887,1.08835,1.0886,89800000.0
2009-07-24 01:07:00,1.0887,1.0887,1.0884,1.0886,55200000.0
2009-07-24 01:08:00,1.0887,1.0887,1.08845,1.08845,35000000.0
2009-07-24 01:09:00,1.0885,1.0887,1.08825,1.0884,84000000.0
2009-07-24 01:10:00,1.0884,1.0884,1.08825,1.0884,65400000.0
2009-07-24 01:11:00,1.08835,1.0884,1.0883,1.0884,57400000.0
2009-07-24 01:12:00,1.0883,1.0884,1.0883,1.0884,68400000.0
2009-07-24 01:13:00,1.0884,1.0884,1.08825,1.0883,80000000.0
2009-07-24 01:14:00,1.0883,1.0884,1.08825,1.08825,38800000.0
2009-07-24 01:15:00,1.0883,1.0884,1.08825,1.0883,25800000.0
2009-07-24 01:16:00,1.0883,1.0883,1.08765,1.08805,275800000.0
2009-07-24 01:17:00,1.0881,1.08815,1.0881,1.0881,71400000.0
2009-07-24 01:18:00,1.0881,1.08815,1.0881,1.0881,92600000.0
2009-07-24 01:19:00,1.0881,1.0881,1.08805,1.0881,109000000.0
2009-07-24 01:20:00,1.0881,1.0881,1.0881,1.0881,59800000.0
2009-07-24 01:21:00,1.08805,1.0881,1.08805,1.08805,88800000.0
2009-07-24 01:22:00,1.08805,1.08815,1.08805,1.08815,50200000.0
2009-07-24 01:23:00,1.0881,1.0882,1.088,1.088,34400000.0
2009-07-24 01:24:00,1.08805,1.0882,1.08805,1.0882,101399999.0
2009-07-24 01:25:00,1.08815,1.0882,1.0881,1.0882,26000000.0
2009-07-24 01:26:00,1.08815,1.0882,1.0881,1.0882,79200000.0
2009-07-24 01:27:00,1.0882,1.0882,1.08815,1.0882,111599996.0
2009-07-24 01:28:00,1.0882,1.0882,1.08815,1.08815,57999998.0
2009-07-24 01:29:00,1.08815,1.0882,1.08815,1.08815,97599996.0
2009-07-24 01:30:00,1.0882,1.0882,1.08815,1.08815,39200000.0
2009-07-24 01:31:00,1.0882,1.0882,1.08815,1.08815,38200000.0
2009-07-24 01:32:00,1.08815,1.0882,1.08815,1.08815,29600000.0
2009-07-24 01:33:00,1.08815,1.0882,1.08815,1.0882,27200000.0
2009-07-24 01:34:00,1.0882,1.0883,1.0882,1.0883,83000000.0
2009-07-24 01:35:00,1.0883,1.0883,1.0883,1.0883,34000000.0
2009-07-24 01:36:00,1.0883,1.0883,1.0883,1.0883,70800000.0
2009-07-24 01:37:00,1.0883,1.08835,1.0882,1.08835,56800000.0
2009-07-24 01:38:00,1.08835,1.0884,1.08835,1.0884,41200000.0
2009-07-24 01:39:00,1.0884,1.0885,1.0884,1.0885,26000000.0
2009-07-24 01:40:00,1.0884,1.0885,1.0884,1.0885,24400000.0
2009-07-24 01:41:00,1.0885,1.0885,1.08845,1.08845,24000000.0
2009-07-24 01:42:00,1.08827,1.08844,1.08817,1.08844,24000000.0
2009-07-24 01:43:00,1.08845,1.08845,1.08845,1.08845,6400000.0
2009-07-24 01:44:00,1.08845,1.0886,1.0884,1.08855,16800000.0
2009-07-24 01:45:00,1.0886,1.0888,1.08835,1.08865,188600000.0
2009-07-24 01:46:00,1.0887,1.0888,1.0887,1.0888,80400000.0
2009-07-24 01:47:00,1.0888,1.08885,1.0888,1.08885,46000000.0
2009-07-24 01:48:00,1.08885,1.08885,1.08885,1.08885,24400000.0
2009-07-24 01:49:00,1.08895,1.0892,1.08895,1.08915,108800000.0
2009-07-24 01:50:00,1.08915,1.08925,1.08915,1.08915,188000000.0
2009-07-24 01:51:00,1.08915,1.08915,1.0891,1.0891,65600000.0
2009-07-24 01:52:00,1.0891,1.0891,1.08905,1.0891,122800000.0
2009-07-24 01:53:00,1.0891,1.0891,1.08905,1.08905,72400000.0
2009-07-24 01:54:00,1.08905,1.08905,1.089,1.089,101200000.0
2009-07-24 01:55:00,1.089,1.089,1.089,1.089,34000000.0
2009-07-24 01:56:00,1.089,1.089,1.089,1.089,128400000.0
2009-07-24 01:57:00,1.089,1.08905,1.089,1.089,123200000.0
2009-07-24 01:58:00,1.089,1.0891,1.089,1.089,52400000.0
2009-07-24 01:59:00,1.089,1.0893,1.089,1.0893,88400000.0
2009-07-24 02:00:00,1.0893,1.0896,1.0893,1.0896,114200000.0
2009-07-24 02:01:00,1.0896,1.0896,1.08955,1.08955,185599999.0
2009-07-24 02:02:00,1.08955,1.0899,1.0895,1.0899,185600000.0
2009-07-24 02:03:00,1.08985,1.0899,1.0898,1.0898,30200000.0
2009-07-24 02:04:00,1.0898,1.08995,1.08965,1.0899,46000000.0
2009-07-24 02:05:00,1.09,1.0903,1.08995,1.0903,124800000.0
2009-07-24 02:06:00,1.09025,1.09045,1.09025,1.09025,54400000.0
2009-07-24 02:07:00,1.09045,1.09045,1.09025,1.0903,16400000.0
2009-07-24 02:08:00,1.0903,1.0903,1.0903,1.0903,81800000.0
2009-07-24 02:09:00,1.0903,1.09035,1.09025,1.09025,51600000.0
2009-07-24 02:10:00,1.0903,1.09045,1.0902,1.0903,60800000.0
2009-07-24 02:11:00,1.09045,1.09055,1.0901,1.0905,141000000.0
2009-07-24 02:12:00,1.0906,1.0907,1.0905,1.0907,44200000.0
2009-07-24 02:13:00,1.0907,1.0909,1.09065,1.0908,15000000.0
2009-07-24 02:14:00,1.0908,1.0909,1.09065,1.0907,44400000.0
2009-07-24 02:15:00,1.0907,1.0907,1.0907,1.0907,27600000.0
2009-07-24 02:16:00,1.0907,1.0909,1.0906,1.0907,19200000.0
2009-07-24 02:17:00,1.0907,1.0907,1.0907,1.0907,5200000.0
2009-07-24 02:18:00,1.0907,1.0907,1.0907,1.0907,8400000.0
2009-07-24 02:19:00,1.0907,1.0907,1.0907,1.0907,13400000.0
2009-07-24 02:20:00,1.09045,1.0907,1.09045,1.0907,8160000.0
2009-07-24 02:21:00,1.0905,1.0907,1.09005,1.0905,103000000.0
2009-07-24 02:22:00,1.0903,1.09055,1.09025,1.09055,27300000.0
2009-07-24 02:23:00,1.09055,1.0906,1.0905,1.0906,35200000.0
2009-07-24 02:24:00,1.0905,1.0905,1.09025,1.0905,28400000.0
2009-07-24 02:25:00,1.0905,1.0907,1.09045,1.0905,45400000.0
2009-07-24 02:26:00,1.0905,1.0905,1.0905,1.0905,17800000.0
2009-07-24 02:27:00,1.0905,1.0905,1.0905,1.0905,46800000.0
2009-07-24 02:28:00,1.0905,1.0905,1.0903,1.09045,12200000.0
2009-07-24 02:29:00,1.0905,1.0905,1.0905,1.0905,11000000.0
2009-07-24 02:30:00,1.09025,1.0906,1.09025,1.0906,32600000.0
2009-07-24 02:31:00,1.0906,1.0906,1.09035,1.0905,10800000.0
2009-07-24 02:32:00,1.09025,1.09045,1.09025,1.09045,22400000.0
2009-07-24 02:33:00,1.09045,1.0906,1.0904,1.0904,6600000.0
2009-07-24 02:34:00,1.0904,1.09055,1.0904,1.09055,3600000.0
2009-07-24 02:35:00,1.0905,1.0908,1.0904,1.0905,17800000.0
2009-07-24 02:36:00,1.09045,1.0907,1.0904,1.0906,38200000.0
2009-07-24 02:37:00,1.0906,1.0906,1.0905,1.0906,20200000.0
2009-07-24 02:38:00,1.09055,1.0908,1.09055,1.09055,15200000.0
2009-07-24 02:39:00,1.09055,1.0907,1.09045,1.0907,32000000.0
2009-07-24 02:40:00,1.09045,1.09065,1.09045,1.09055,24600000.0
2009-07-24 02:41:00,1.0907,1.09075,1.0905,1.09065,43000000.0
2009-07-24 02:42:00,1.0905,1.09065,1.09045,1.09045,19000000.0
2009-07-24 02:43:00,1.09065,1.09065,1.09045,1.0905,36400000.0
2009-07-24 02:44:00,1.09075,1.09085,1.09075,1.09075,67600000.0
2009-07-24 02:45:00,1.0908,1.09085,1.0908,1.09085,20800000.0
2009-07-24 02:46:00,1.0908,1.0908,1.0908,1.0908,4800000.0
2009-07-24 02:47:00,1.0908,1.0909,1.0908,1.0909,44200000.0
2009-07-24 02:48:00,1.0909,1.0909,1.0909,1.0909,27000000.0
2009-07-24 02:49:00,1.0909,1.091,1.09085,1.091,17200000.0
2009-07-24 02:50:00,1.091,1.091,1.0909,1.0909,15600000.0
2009-07-24 02:51:00,1.0909,1.09095,1.09085,1.09095,46600000.0
2009-07-24 02:52:00,1.09105,1.09105,1.09095,1.091,37800000.0
2009-07-24 02:53:00,1.09105,1.09105,1.091,1.09105,20600000.0
2009-07-24 02:54:00,1.0911,1.0912,1.0911,1.0912,13400000.0
2009-07-24 02:55:00,1.09125,1.09125,1.09115,1.09125,70600000.0
2009-07-24 02:56:00,1.09125,1.09125,1.0912,1.0912,14000000.0
2009-07-24 02:57:00,1.0912,1.0913,1.0912,1.0913,53600000.0
2009-07-24 02:58:00,1.0914,1.0915,1.0913,1.0914,20600000.0
2009-07-24 02:59:00,1.0912,1.09125,1.0912,1.0912,51200000.0
2009-07-24 03:00:00,1.0912,1.0914,1.0909,1.0914,38000000.0
2009-07-24 03:01:00,1.0913,1.09135,1.0911,1.0911,31200000.0
2009-07-24 03:02:00,1.09115,1.0913,1.09115,1.0912,50800000.0
2009-07-24 03:03:00,1.0913,1.0913,1.0911,1.0913,34600000.0
2009-07-24 03:04:00,1.09125,1.0913,1.09115,1.0912,43200000.0
2009-07-24 03:05:00,1.0913,1.0914,1.09125,1.0914,14000000.0
2009-07-24 03:06:00,1.0915,1.0916,1.09125,1.0916,42200000.0
2009-07-24 03:07:00,1.09175,1.0919,1.09155,1.0916,64400000.0
2009-07-24 03:08:00,1.09165,1.0918,1.0916,1.0916,70400000.0
2009-07-24 03:09:00,1.09165,1.09165,1.09165,1.09165,29000000.0
2009-07-24 03:10:00,1.09175,1.0918,1.0916,1.0918,70400000.0
2009-07-24 03:11:00,1.0916,1.0918,1.0916,1.09175,49600000.0
2009-07-24 03:12:00,1.0918,1.0918,1.0916,1.09175,63800000.0
2009-07-24 03:13:00,1.0916,1.0918,1.0916,1.0918,28200000.0
2009-07-24 03:14:00,1.0916,1.0918,1.0916,1.0918,47600000.0
2009-07-24 03:15:00,1.0918,1.0918,1.0916,1.0918,66400000.0
2009-07-24 03:16:00,1.09175,1.0918,1.0916,1.0918,25200000.0
2009-07-24 03:17:00,1.0916,1.0918,1.0916,1.0916,35200000.0
2009-07-24 03:18:00,1.09175,1.0918,1.0916,1.09175,46200000.0
2009-07-24 03:19:00,1.0917,1.0918,1.0917,1.0918,14400000.0
2009-07-24 03:20:00,1.0918,1.0919,1.0917,1.0919,30800000.0
2009-07-24 03:21:00,1.0919,1.0919,1.0917,1.0919,24200000.0
2009-07-24 03:22:00,1.0919,1.0919,1.0917,1.0918,55600000.0
2009-07-24 03:23:00,1.0919,1.0919,1.0918,1.0919,32600000.0
2009-07-24 03:24:00,1.0919,1.0919,1.0918,1.0919,12600000.0
2009-07-24 03:25:00,1.0919,1.092,1.0917,1.092,29000000.0
2009-07-24 03:26:00,1.09165,1.092,1.09165,1.0919,33200000.0
2009-07-24 03:27:00,1.092,1.092,1.0917,1.0919,27600000.0
2009-07-24 03:28:00,1.0918,1.092,1.09175,1.092,33200000.0
2009-07-24 03:29:00,1.092,1.092,1.09175,1.09175,21400000.0
2009-07-24 03:30:00,1.09195,1.092,1.09175,1.0919,11200000.0
2009-07-24 03:31:00,1.0918,1.0919,1.09165,1.09185,27800000.0
2009-07-24 03:32:00,1.0919,1.09195,1.0918,1.0919,60400000.0
2009-07-24 03:33:00,1.0919,1.0919,1.0918,1.0919,22200000.0
2009-07-24 03:34:00,1.0919,1.0919,1.0918,1.0918,54000000.0
2009-07-24 03:35:00,1.0918,1.092,1.09165,1.09185,62600000.0
2009-07-24 03:36:00,1.0919,1.0919,1.0918,1.0918,42200000.0
2009-07-24 03:37:00,1.0918,1.0919,1.0918,1.0919,29800000.0
2009-07-24 03:38:00,1.0919,1.0919,1.0918,1.0919,27400000.0
2009-07-24 03:39:00,1.0918,1.0919,1.0918,1.0918,24000000.0
2009-07-24 03:40:00,1.0918,1.0919,1.0918,1.0918,25600000.0
2009-07-24 03:41:00,1.0918,1.0919,1.0918,1.0919,22600000.0
2009-07-24 03:42:00,1.0918,1.0918,1.0918,1.0918,14200000.0
2009-07-24 03:43:00,1.0919,1.0919,1.09165,1.0919,14800000.0
2009-07-24 03:44:00,1.0919,1.09205,1.0919,1.092,51400000.0
2009-07-24 03:45:00,1.092,1.092,1.0918,1.0919,31700000.0
2009-07-24 03:46:00,1.0919,1.092,1.0918,1.0918,12600000.0
2009-07-24 03:47:00,1.0919,1.0919,1.0915,1.0917,124400000.0
2009-07-24 03:48:00,1.0917,1.0917,1.09135,1.09135,54000000.0
2009-07-24 03:49:00,1.09135,1.0915,1.09105,1.0913,58600000.0
2009-07-24 03:50:00,1.0911,1.09165,1.091,1.09165,95200000.0
2009-07-24 03:51:00,1.09165,1.09165,1.09145,1.09145,60400000.0
2009-07-24 03:52:00,1.09145,1.09145,1.09135,1.0914,72000000.0
2009-07-24 03:53:00,1.0914,1.0914,1.09135,1.0914,140200000.0
2009-07-24 03:54:00,1.0914,1.0914,1.09135,1.0914,56200000.0
2009-07-24 03:55:00,1.0914,1.0914,1.09135,1.09135,62200000.0
2009-07-24 03:56:00,1.0914,1.09145,1.09135,1.09145,62200000.0
2009-07-24 03:57:00,1.09145,1.09165,1.09145,1.09165,50800000.0
2009-07-24 03:58:00,1.09165,1.09165,1.09165,1.09165,53200000.0
2009-07-24 03:59:00,1.09165,1.09165,1.09145,1.09155,67400000.0
2009-07-24 04:00:00,1.09155,1.09155,1.09155,1.09155,4800000.0
2009-07-24 04:01:00,1.09165,1.0918,1.09155,1.0916,69400000.0
2009-07-24 04:02:00,1.0916,1.0916,1.0916,1.0916,4800000.0
2009-07-24 04:03:00,1.0915,1.0915,1.0914,1.0915,91000000.0
2009-07-24 04:04:00,1.0915,1.0915,1.0915,1.0915,3200000.0
2009-07-24 04:05:00,1.0915,1.0915,1.0914,1.0915,42600000.0
2009-07-24 04:06:00,1.09145,1.09145,1.09135,1.09135,53000000.0
2009-07-24 04:07:00,1.09135,1.0914,1.09135,1.0914,10200000.0
2009-07-24 04:08:00,1.0914,1.0914,1.091,1.0912,32600000.0
2009-07-24 04:09:00,1.09145,1.0915,1.0914,1.0915,8800000.0
2009-07-24 04:10:00,1.0914,1.0915,1.0911,1.09125,16600000.0
2009-07-24 04:11:00,1.09105,1.0915,1.09105,1.0915,24200000.0
2009-07-24 04:12:00,1.09125,1.0915,1.09125,1.0913,37600000.0
2009-07-24 04:13:00,1.0913,1.0915,1.0913,1.0915,40000000.0
2009-07-24 04:14:00,1.09155,1.09155,1.0913,1.0913,23200000.0
2009-07-24 04:15:00,1.0913,1.0916,1.0913,1.09135,102200000.0
2009-07-24 04:16:00,1.0915,1.0917,1.0915,1.0915,52200000.0
2009-07-24 04:17:00,1.0915,1.0915,1.0914,1.0915,77600000.0
2009-07-24 04:18:00,1.0914,1.0915,1.0914,1.0915,20600000.0
2009-07-24 04:19:00,1.0914,1.0915,1.0913,1.0913,28200000.0
2009-07-24 04:20:00,1.09135,1.0915,1.0913,1.0914,47200000.0
2009-07-24 04:21:00,1.0915,1.0915,1.0914,1.09145,14000000.0
2009-07-24 04:22:00,1.0915,1.0915,1.0914,1.0915,18800000.0
2009-07-24 04:23:00,1.0914,1.0916,1.0914,1.0915,60600000.0
2009-07-24 04:24:00,1.0915,1.0916,1.0915,1.0915,19200000.0
2009-07-24 04:25:00,1.0916,1.0917,1.0915,1.0916,29800000.0
2009-07-24 04:26:00,1.0916,1.0917,1.0916,1.0917,28200000.0
2009-07-24 04:27:00,1.0916,1.0917,1.0916,1.0917,5400000.0
2009-07-24 04:28:00,1.0917,1.0917,1.0916,1.0916,21000000.0
2009-07-24 04:29:00,1.0917,1.0917,1.0916,1.0916,6000000.0
2009-07-24 04:30:00,1.0917,1.0917,1.0917,1.0917,23800000.0
2009-07-24 04:31:00,1.0917,1.09185,1.09165,1.0917,80200000.0
2009-07-24 04:32:00,1.0917,1.0917,1.0915,1.0916,19400000.0
2009-07-24 04:33:00,1.0916,1.0917,1.09135,1.09135,43800000.0
2009-07-24 04:34:00,1.0915,1.09165,1.09135,1.0916,10400000.0
2009-07-24 04:35:00,1.09145,1.0917,1.09145,1.0916,32800000.0
2009-07-24 04:36:00,1.09155,1.09155,1.09135,1.0915,64000000.0
2009-07-24 04:37:00,1.0913,1.0915,1.0913,1.0915,48200000.0
2009-07-24 04:38:00,1.0914,1.0915,1.09125,1.0915,18200000.0
2009-07-24 04:39:00,1.0914,1.09155,1.0913,1.09155,15600000.0
2009-07-24 04:40:00,1.09155,1.09155,1.0915,1.0915,3000000.0
2009-07-24 04:41:00,1.09155,1.09155,1.0915,1.0915,6000000.0
2009-07-24 04:42:00,1.09155,1.09155,1.0915,1.09155,5800000.0
2009-07-24 04:43:00,1.0916,1.0916,1.09155,1.0916,19800000.0
2009-07-24 04:44:00,1.09155,1.09155,1.09155,1.09155,2000000.0
2009-07-24 04:45:00,1.09155,1.0916,1.09155,1.09155,17000000.0
2009-07-24 04:46:00,1.09155,1.09155,1.0915,1.09155,19200000.0
2009-07-24 04:47:00,1.09165,1.09165,1.0915,1.0916,20200000.0
2009-07-24 04:48:00,1.0917,1.0917,1.0917,1.0917,1200000.0
2009-07-24 04:49:00,1.09141,1.09152,1.09138,1.09152,28200000.0
2009-07-24 04:50:00,1.0916,1.0916,1.0916,1.0916,4800000.0
2009-07-24 04:51:00,1.09134,1.09143,1.09128,1.09128,14200000.0
2009-07-24 04:52:00,1.09146,1.09146,1.09133,1.09135,37599999.0
2009-07-24 04:53:00,1.09165,1.0917,1.09165,1.0917,4400000.0
2009-07-24 04:54:00,1.09165,1.0917,1.09165,1.0917,8800000.0
2009-07-24 04:55:00,1.09165,1.0917,1.0916,1.0916,15800000.0
2009-07-24 04:56:00,1.0917,1.0917,1.0916,1.0917,26000000.0
2009-07-24 04:57:00,1.0916,1.0916,1.0916,1.0916,3200000.0
2009-07-24 04:58:00,1.0916,1.0917,1.0916,1.0916,12200000.0
2009-07-24 04:59:00,1.0917,1.0917,1.0917,1.0917,2600000.0
2009-07-24 05:00:00,1.0916,1.0918,1.09155,1.0917,60400000.0
2009-07-24 05:01:00,1.0917,1.0918,1.09165,1.0918,33800000.0
2009-07-24 05:02:00,1.0918,1.09185,1.0918,1.0918,9600000.0
2009-07-24 05:03:00,1.09185,1.09185,1.09165,1.09185,20600000.0
2009-07-24 05:04:00,1.0918,1.092,1.09165,1.0917,95600000.0
2009-07-24 05:05:00,1.0918,1.09185,1.0916,1.0916,54800000.0
2009-07-24 05:06:00,1.0917,1.0917,1.0917,1.0917,80800000.0
2009-07-24 05:07:00,1.0917,1.0917,1.0917,1.0917,59600000.0
2009-07-24 05:08:00,1.0917,1.0917,1.0917,1.0917,30200000.0
2009-07-24 05:09:00,1.0917,1.0917,1.0917,1.0917,16000000.0
2009-07-24 05:10:00,1.0917,1.0917,1.0917,1.0917,46000000.0
2009-07-24 05:11:00,1.0917,1.0917,1.09165,1.0917,78000000.0
2009-07-24 05:12:00,1.0917,1.0917,1.09165,1.0917,87799999.0
2009-07-24 05:13:00,1.0917,1.0917,1.09165,1.0917,52800000.0
2009-07-24 05:14:00,1.0917,1.0917,1.09165,1.0917,38400000.0
2009-07-24 05:15:00,1.09165,1.0917,1.09145,1.0915,144000000.0
2009-07-24 05:16:00,1.0915,1.0915,1.0915,1.0915,144000000.0
2009-07-24 05:17:00,1.0915,1.0916,1.0914,1.0914,108200000.0
2009-07-24 05:18:00,1.0914,1.0915,1.09125,1.0914,50600000.0
2009-07-24 05:19:00,1.09115,1.0915,1.09115,1.09135,34000000.0
2009-07-24 05:20:00,1.0914,1.0915,1.09135,1.09135,22200000.0
2009-07-24 05:21:00,1.0914,1.09145,1.09135,1.09145,31800000.0
2009-07-24 05:22:00,1.09135,1.09135,1.09135,1.09135,11000000.0
2009-07-24 05:23:00,1.09145,1.09145,1.0913,1.0913,6600000.0
2009-07-24 05:24:00,1.0914,1.0914,1.09135,1.0914,17400000.0
2009-07-24 05:25:00,1.09135,1.0914,1.09135,1.0914,63000000.0
2009-07-24 05:26:00,1.0914,1.0914,1.09135,1.09135,51400000.0
2009-07-24 05:27:00,1.09135,1.0914,1.09135,1.0914,32400000.0
2009-07-24 05:28:00,1.0914,1.0914,1.09135,1.09135,46000000.0
2009-07-24 05:29:00,1.09135,1.0914,1.0913,1.0913,23400000.0
2009-07-24 05:30:00,1.0914,1.0914,1.09125,1.0913,94600000.0
2009-07-24 05:31:00,1.0913,1.0914,1.0912,1.09125,46200000.0
2009-07-24 05:32:00,1.0913,1.0914,1.09125,1.09125,30200000.0
2009-07-24 05:33:00,1.0913,1.0914,1.0912,1.09125,16600000.0
2009-07-24 05:34:00,1.0914,1.0914,1.09135,1.09135,2000000.0
2009-07-24 05:35:00,1.09135,1.0914,1.09135,1.0914,2200000.0
2009-07-24 05:36:00,1.09135,1.0914,1.0912,1.09125,26200000.0
2009-07-24 05:37:00,1.09135,1.09135,1.09135,1.09135,3000000.0
2009-07-24 05:38:00,1.0912,1.09125,1.0912,1.0912,12800000.0
2009-07-24 05:39:00,1.0912,1.0912,1.0912,1.0912,3200000.0
2009-07-24 05:40:00,1.09135,1.09135,1.0912,1.09125,7400000.0
2009-07-24 05:41:00,1.09135,1.0914,1.0912,1.09135,13600000.0
2009-07-24 05:42:00,1.0912,1.0914,1.0912,1.0914,22200000.0
2009-07-24 05:43:00,1.0912,1.09135,1.0912,1.09135,11600000.0
2009-07-24 05:44:00,1.09135,1.0914,1.09125,1.0914,7200000.0
2009-07-24 05:45:00,1.0912,1.0914,1.0912,1.09135,6200000.0
2009-07-24 05:46:00,1.0912,1.09135,1.0912,1.09135,10000000.0
2009-07-24 05:47:00,1.0912,1.09135,1.0912,1.09135,33400000.0
2009-07-24 05:48:00,1.0914,1.0914,1.0912,1.0912,6600000.0
2009-07-24 05:49:00,1.0913,1.0914,1.0912,1.0913,19400000.0
2009-07-24 05:50:00,1.09125,1.0915,1.09125,1.0914,27800000.0
2009-07-24 05:51:00,1.09115,1.09139,1.09113,1.09124,36400000.0
2009-07-24 05:52:00,1.0914,1.0914,1.0914,1.0914,4000000.0
2009-07-24 05:53:00,1.0913,1.0913,1.09125,1.09125,80600000.0
2009-07-24 05:54:00,1.09135,1.09135,1.09135,1.09135,12600000.0
2009-07-24 05:55:00,1.09145,1.09145,1.09125,1.09125,54200000.0
2009-07-24 05:56:00,1.0913,1.0913,1.09125,1.09125,18600000.0
2009-07-24 05:57:00,1.09145,1.09145,1.09145,1.09145,18000000.0
2009-07-24 05:58:00,1.09145,1.0916,1.09135,1.0915,28400000.0
2009-07-24 05:59:00,1.0915,1.0917,1.0914,1.0914,49600000.0
2009-07-24 06:00:00,1.0915,1.0915,1.0915,1.0915,19800000.0
2009-07-24 06:01:00,1.09145,1.0915,1.09145,1.0915,36400000.0
2009-07-24 06:02:00,1.09145,1.0915,1.09145,1.09145,31200000.0
2009-07-24 06:03:00,1.09145,1.0915,1.09145,1.09145,34000000.0
2009-07-24 06:04:00,1.0915,1.0915,1.09145,1.09145,18800000.0
2009-07-24 06:05:00,1.0915,1.0915,1.0915,1.0915,28400000.0
2009-07-24 06:06:00,1.0915,1.0915,1.0915,1.0915,34400000.0
2009-07-24 06:07:00,1.0915,1.0915,1.09145,1.09145,25600000.0
2009-07-24 06:08:00,1.09145,1.0915,1.0914,1.0915,35400000.0
2009-07-24 06:09:00,1.0914,1.0915,1.09135,1.0915,21000000.0
2009-07-24 06:10:00,1.0915,1.0915,1.0915,1.0915,30400000.0
2009-07-24 06:11:00,1.0914,1.09175,1.0914,1.0915,74000000.0
2009-07-24 06:12:00,1.0916,1.0916,1.0915,1.0915,49400000.0
2009-07-24 06:13:00,1.0915,1.0916,1.0915,1.0915,26800000.0
2009-07-24 06:14:00,1.0916,1.0917,1.0915,1.0915,18000000.0
2009-07-24 06:15:00,1.0915,1.0917,1.0915,1.0917,17800000.0
2009-07-24 06:16:00,1.0916,1.0916,1.0915,1.0915,24600000.0
2009-07-24 06:17:00,1.09155,1.0916,1.09155,1.09155,6200000.0
2009-07-24 06:18:00,1.0915,1.0917,1.0915,1.0916,15800000.0
2009-07-24 06:19:00,1.0917,1.09195,1.0916,1.0919,63400000.0
2009-07-24 06:20:00,1.09185,1.0919,1.09185,1.0919,62600002.0
2009-07-24 06:21:00,1.0919,1.0922,1.09185,1.092,33400000.0
2009-07-24 06:22:00,1.092,1.092,1.0919,1.0919,79400000.0
2009-07-24 06:23:00,1.092,1.092,1.0919,1.0919,90800000.0
2009-07-24 06:24:00,1.092,1.092,1.0919,1.0919,29200000.0
2009-07-24 06:25:00,1.0919,1.0919,1.0919,1.0919,14400000.0
2009-07-24 06:26:00,1.0919,1.0919,1.0919,1.0919,28600000.0
2009-07-24 06:27:00,1.0919,1.092,1.0919,1.09195,37000000.0
2009-07-24 06:28:00,1.092,1.092,1.0918,1.0918,22200000.0
2009-07-24 06:29:00,1.0919,1.092,1.0919,1.092,62600000.0
2009-07-24 06:30:00,1.09195,1.0921,1.0917,1.0921,120400000.0
2009-07-24 06:31:00,1.0921,1.0921,1.0918,1.09185,88200000.0
2009-07-24 06:32:00,1.09195,1.09195,1.09195,1.09195,2600000.0
2009-07-24 06:33:00,1.0918,1.09195,1.0918,1.0918,16000000.0
2009-07-24 06:34:00,1.092,1.092,1.09195,1.092,18000000.0
2009-07-24 06:35:00,1.092,1.092,1.092,1.092,9400000.0
2009-07-24 06:36:00,1.09195,1.092,1.09195,1.092,23800000.0
2009-07-24 06:37:00,1.092,1.092,1.0919,1.0919,36200000.0
2009-07-24 06:38:00,1.0919,1.092,1.0919,1.092,64000000.0
2009-07-24 06:39:00,1.09183,1.09191,1.0917,1.09191,303699995.0
2009-07-24 06:40:00,1.0919,1.0919,1.0919,1.0919,17400000.0
2009-07-24 06:41:00,1.0919,1.0919,1.0919,1.0919,38600000.0
2009-07-24 06:42:00,1.0919,1.0919,1.0918,1.0918,57200000.0
2009-07-24 06:43:00,1.0918,1.0919,1.0918,1.0918,17000000.0
2009-07-24 06:44:00,1.0919,1.0919,1.0919,1.0919,31800000.0
2009-07-24 06:45:00,1.0919,1.092,1.0919,1.092,32400000.0
2009-07-24 06:46:00,1.092,1.092,1.0919,1.092,25000000.0
2009-07-24 06:47:00,1.0919,1.092,1.0919,1.0919,12400000.0
2009-07-24 06:48:00,1.092,1.092,1.0919,1.0919,20000000.0
2009-07-24 06:49:00,1.0919,1.0919,1.0919,1.0919,21600000.0
2009-07-24 06:50:00,1.0919,1.0919,1.09185,1.09185,10600000.0
2009-07-24 06:51:00,1.09185,1.09185,1.09185,1.09185,14400000.0
2009-07-24 06:52:00,1.09185,1.09185,1.09185,1.09185,3200000.0
2009-07-24 06:53:00,1.09167,1.09178,1.09148,1.09155,185800000.0
2009-07-24 06:54:00,1.09159,1.09179,1.09159,1.0917,219400000.0
2009-07-24 06:55:00,1.09195,1.0921,1.09195,1.0921,8600000.0
2009-07-24 06:56:00,1.0921,1.0921,1.092,1.092,34600000.0
2009-07-24 06:57:00,1.0921,1.0921,1.09185,1.0921,46000001.0
2009-07-24 06:58:00,1.0921,1.0921,1.09185,1.0919,34800000.0
2009-07-24 06:59:00,1.0919,1.0919,1.0919,1.0919,4800000.0
2009-07-24 07:00:00,1.092,1.09205,1.0919,1.0919,38000000.0
2009-07-24 07:01:00,1.09185,1.092,1.0918,1.0919,50000000.0
2009-07-24 07:02:00,1.0919,1.092,1.0919,1.092,56600000.0
2009-07-24 07:03:00,1.092,1.0922,1.0919,1.0922,73600000.0
2009-07-24 07:04:00,1.0922,1.0923,1.0922,1.0923,9600000.0
2009-07-24 07:05:00,1.0921,1.0921,1.09195,1.09195,13800000.0
2009-07-24 07:06:00,1.0919,1.092,1.0919,1.0919,41000000.0
2009-07-24 07:07:00,1.092,1.092,1.09195,1.09195,14600000.0
2009-07-24 07:08:00,1.092,1.0922,1.092,1.0922,63600000.0
2009-07-24 07:09:00,1.09215,1.09218,1.09203,1.09215,275900001.0
2009-07-24 07:10:00,1.0922,1.0922,1.0922,1.0922,9600000.0
2009-07-24 07:11:00,1.0922,1.0922,1.0919,1.09215,47200000.0
2009-07-24 07:12:00,1.0919,1.092,1.0919,1.092,33200000.0
2009-07-24 07:13:00,1.0919,1.092,1.0919,1.092,28600000.0
2009-07-24 07:14:00,1.0919,1.092,1.0919,1.092,27000000.0
2009-07-24 07:15:00,1.092,1.092,1.092,1.092,212000000.0
2009-07-24 07:16:00,1.092,1.092,1.09165,1.0917,180400000.0
2009-07-24 07:17:00,1.0917,1.0917,1.09155,1.09155,63000000.0
2009-07-24 07:18:00,1.09155,1.09165,1.09155,1.0916,41000000.0
2009-07-24 07:19:00,1.0916,1.0916,1.0916,1.0916,40600000.0
2009-07-24 07:20:00,1.0916,1.0916,1.0916,1.0916,105600000.0
2009-07-24 07:21:00,1.09105,1.09142,1.09097,1.09142,93800000.0
2009-07-24 07:22:00,1.0916,1.09165,1.0916,1.09165,59400000.0
2009-07-24 07:23:00,1.09165,1.09165,1.09165,1.09165,48200000.0
2009-07-24 07:24:00,1.09165,1.0917,1.0915,1.0915,125800000.0
2009-07-24 07:25:00,1.09125,1.09135,1.0909,1.0913,324000001.0
2009-07-24 07:26:00,1.0915,1.0915,1.0913,1.09135,112000000.0
2009-07-24 07:27:00,1.09145,1.0915,1.09145,1.0915,44800000.0
2009-07-24 07:28:00,1.0915,1.0915,1.0914,1.0914,58600000.0
2009-07-24 07:29:00,1.0914,1.0914,1.0914,1.0914,107400000.0
2009-07-24 07:30:00,1.0914,1.0914,1.0914,1.0914,84000000.0
2009-07-24 07:31:00,1.0914,1.0914,1.09105,1.09105,75200000.0
2009-07-24 07:32:00,1.09115,1.09125,1.09095,1.09095,28000000.0
2009-07-24 07:33:00,1.0912,1.0914,1.09105,1.0914,26400000.0
2009-07-24 07:34:00,1.09115,1.0914,1.09105,1.0914,58600000.0
2009-07-24 07:35:00,1.0912,1.09135,1.09095,1.09135,48600000.0
2009-07-24 07:36:00,1.09135,1.0915,1.09135,1.0914,84000000.0
2009-07-24 07:37:00,1.0913,1.0913,1.09105,1.0913,70200001.0
2009-07-24 07:38:00,1.0912,1.0913,1.09105,1.0913,60200000.0
2009-07-24 07:39:00,1.0912,1.0913,1.0911,1.0911,55000000.0
2009-07-24 07:40:00,1.0911,1.0912,1.09105,1.0911,106200000.0
2009-07-24 07:41:00,1.09105,1.09125,1.09095,1.091,40200000.0
2009-07-24 07:42:00,1.0911,1.0914,1.09095,1.0911,88600001.0
2009-07-24 07:43:00,1.0911,1.0913,1.09095,1.09095,84800001.0
2009-07-24 07:44:00,1.0912,1.0913,1.09105,1.0912,54600000.0
2009-07-24 07:45:00,1.0912,1.0913,1.0912,1.09125,21600000.0
2009-07-24 07:46:00,1.0913,1.0913,1.0912,1.0912,31200000.0
2009-07-24 07:47:00,1.0913,1.09135,1.0912,1.09135,47800000.0
2009-07-24 07:48:00,1.09135,1.09135,1.09135,1.09135,8000000.0
2009-07-24 07:49:00,1.0908,1.09108,1.09057,1.09108,275199999.0
2009-07-24 07:50:00,1.09111,1.09122,1.0909,1.09122,225199999.0
2009-07-24 07:51:00,1.09083,1.09118,1.09051,1.09118,185800000.0
2009-07-24 07:52:00,1.09075,1.09119,1.09058,1.09119,504199999.0
2009-07-24 07:53:00,1.0914,1.0914,1.09135,1.09135,12800000.0
2009-07-24 07:54:00,1.09145,1.09145,1.0911,1.09125,60800000.0
2009-07-24 07:55:00,1.09125,1.09125,1.09125,1.09125,9600000.0
2009-07-24 07:56:00,1.09135,1.09135,1.09135,1.09135,12800000.0
2009-07-24 07:57:00,1.09135,1.09135,1.09115,1.09125,65600000.0
2009-07-24 07:58:00,1.0912,1.09125,1.09105,1.09105,33600000.0
2009-07-24 07:59:00,1.09075,1.09092,1.09053,1.0907,444999998.0
2009-07-24 08:00:00,1.0911,1.0913,1.09105,1.0912,109000000.0
2009-07-24 08:01:00,1.0912,1.0913,1.0912,1.09125,108000000.0
2009-07-24 08:02:00,1.09135,1.0914,1.0913,1.0913,23800000.0
2009-07-24 08:03:00,1.0913,1.0913,1.0911,1.0912,155800000.0
2009-07-24 08:04:00,1.0912,1.0912,1.091,1.0912,108000000.0
2009-07-24 08:05:00,1.0912,1.0912,1.091,1.091,86600000.0
2009-07-24 08:06:00,1.091,1.091,1.0909,1.0909,18800000.0
2009-07-24 08:07:00,1.0909,1.09095,1.0909,1.0909,87600000.0
2009-07-24 08:08:00,1.0909,1.09095,1.0909,1.0909,28800000.0
2009-07-24 08:09:00,1.09025,1.09064,1.09016,1.09045,268300000.0
2009-07-24 08:10:00,1.0909,1.091,1.0909,1.09095,80800000.0
2009-07-24 08:11:00,1.091,1.0913,1.091,1.0912,60600000.0
2009-07-24 08:12:00,1.0912,1.0913,1.0912,1.0913,10800000.0
2009-07-24 08:13:00,1.0912,1.0913,1.0912,1.0912,18600000.0
2009-07-24 08:14:00,1.0912,1.0912,1.0911,1.09115,75400000.0
2009-07-24 08:15:00,1.09115,1.09115,1.09115,1.09115,46400000.0
2009-07-24 08:16:00,1.09115,1.09115,1.0911,1.0911,33200000.0
2009-07-24 08:17:00,1.0911,1.09115,1.0909,1.09095,40200000.0
2009-07-24 08:18:00,1.09095,1.0911,1.09095,1.09095,136800000.0
2009-07-24 08:19:00,1.09095,1.09095,1.0908,1.0908,52600000.0
2009-07-24 08:20:00,1.0908,1.0909,1.0908,1.0908,37000000.0
2009-07-24 08:21:00,1.0908,1.0909,1.09075,1.09075,88200000.0
2009-07-24 08:22:00,1.09075,1.091,1.09075,1.09085,158800004.0
2009-07-24 08:23:00,1.09095,1.09105,1.0907,1.09075,221600002.0
2009-07-24 08:24:00,1.09075,1.09075,1.0907,1.0907,30199999.0
2009-07-24 08:25:00,1.0908,1.091,1.0908,1.091,101400000.0
2009-07-24 08:26:00,1.09095,1.09115,1.09095,1.09115,52800001.0
2009-07-24 08:27:00,1.0912,1.0916,1.0912,1.09145,50800000.0
2009-07-24 08:28:00,1.09145,1.09145,1.09105,1.0912,68800000.0
2009-07-24 08:29:00,1.0912,1.0912,1.0905,1.0905,139799999.0
2009-07-24 08:30:00,1.09055,1.09055,1.0905,1.0905,23800000.0
2009-07-24 08:31:00,1.0905,1.0905,1.09025,1.09035,109800000.0
2009-07-24 08:32:00,1.09045,1.09065,1.0904,1.0906,105000000.0
2009-07-24 08:33:00,1.09055,1.09075,1.0902,1.0906,217600001.0
2009-07-24 08:34:00,1.09055,1.0906,1.09055,1.09055,28800000.0
2009-07-24 08:35:00,1.09045,1.0905,1.0903,1.0903,170199997.0
2009-07-24 08:36:00,1.0903,1.0903,1.0902,1.0903,134200000.0
2009-07-24 08:37:00,1.0903,1.0903,1.0903,1.0903,3000000.0
2009-07-24 08:38:00,1.0903,1.0907,1.0903,1.09065,174600001.0
2009-07-24 08:39:00,1.09065,1.09065,1.0903,1.0903,220799998.0
2009-07-24 08:40:00,1.09035,1.09035,1.0903,1.0903,53799999.0
2009-07-24 08:41:00,1.0903,1.0903,1.0895,1.0895,106800001.0
2009-07-24 08:42:00,1.08955,1.0897,1.0893,1.0894,268600000.0
2009-07-24 08:43:00,1.08935,1.0895,1.08925,1.0895,85600001.0
2009-07-24 08:44:00,1.0894,1.0895,1.08925,1.0895,122199999.0
2009-07-24 08:45:00,1.0896,1.0896,1.0894,1.0894,78200000.0
2009-07-24 08:46:00,1.0894,1.08955,1.089,1.0892,246000000.0
2009-07-24 08:47:00,1.0892,1.0893,1.0892,1.08925,68600000.0
2009-07-24 08:48:00,1.08935,1.0896,1.0892,1.0896,117800000.0
2009-07-24 08:49:00,1.08965,1.08965,1.0893,1.08935,116200000.0
2009-07-24 08:50:00,1.08935,1.08965,1.08935,1.08965,99800000.0
2009-07-24 08:51:00,1.0897,1.08995,1.0897,1.0898,109800000.0
2009-07-24 08:52:00,1.0898,1.08995,1.0897,1.0897,240799999.0
2009-07-24 08:53:00,1.0897,1.08975,1.0896,1.08965,45400000.0
2009-07-24 08:54:00,1.08965,1.0897,1.08965,1.0897,119000000.0
2009-07-24 08:55:00,1.0897,1.0899,1.0896,1.08965,170400000.0
2009-07-24 08:56:00,1.08965,1.09,1.08965,1.0897,199999999.0
2009-07-24 08:57:00,1.0897,1.0897,1.08955,1.0896,306799998.0
2009-07-24 08:58:00,1.0896,1.0896,1.0891,1.08925,307599996.0
2009-07-24 08:59:00,1.08925,1.0895,1.08925,1.0894,94999999.0
2009-07-24 09:00:00,1.0895,1.0895,1.08925,1.0894,207799996.0
2009-07-24 09:01:00,1.0895,1.0898,1.0895,1.0895,168999999.0
2009-07-24 09:02:00,1.0895,1.08955,1.08945,1.0895,184800000.0
2009-07-24 09:03:00,1.0895,1.08955,1.08915,1.08935,343800001.0
2009-07-24 09:04:00,1.08935,1.0899,1.08935,1.0898,126400000.0
2009-07-24 09:05:00,1.0898,1.09035,1.0898,1.0903,368800000.0
2009-07-24 09:06:00,1.0904,1.09045,1.09,1.09,333400001.0
2009-07-24 09:07:00,1.09,1.09,1.0896,1.0899,274999997.0
2009-07-24 09:08:00,1.09,1.0902,1.08985,1.09,86600000.0
2009-07-24 09:09:00,1.09,1.09,1.08945,1.0897,251600000.0
2009-07-24 09:10:00,1.0897,1.0901,1.0897,1.09,130800000.0
2009-07-24 09:11:00,1.09,1.0904,1.0898,1.09,123600000.0
2009-07-24 09:12:00,1.09,1.0901,1.0899,1.0899,138600000.0
2009-07-24 09:13:00,1.0899,1.0902,1.0899,1.0901,102400000.0
2009-07-24 09:14:00,1.09,1.09,1.08955,1.08955,299800000.0
2009-07-24 09:15:00,1.0896,1.09,1.0896,1.0898,143200000.0
2009-07-24 09:16:00,1.0898,1.0898,1.0896,1.0896,99800000.0
2009-07-24 09:17:00,1.08965,1.08965,1.08935,1.0894,53000000.0
2009-07-24 09:18:00,1.0894,1.08955,1.0893,1.08945,210800000.0
2009-07-24 09:19:00,1.08955,1.08955,1.08905,1.08905,138200000.0
2009-07-24 09:20:00,1.08915,1.0892,1.0889,1.08895,32800000.0
2009-07-24 09:21:00,1.0889,1.089,1.08885,1.08895,32400000.0
2009-07-24 09:22:00,1.089,1.0892,1.08895,1.0892,49400000.0
2009-07-24 09:23:00,1.0892,1.08945,1.0892,1.0893,103800000.0
2009-07-24 09:24:00,1.0893,1.0894,1.08905,1.08905,102800000.0
2009-07-24 09:25:00,1.08905,1.0893,1.08905,1.0893,62600000.0
2009-07-24 09:26:00,1.0893,1.0893,1.08905,1.0891,78000000.0
2009-07-24 09:27:00,1.08905,1.0891,1.08895,1.089,75200000.0
2009-07-24 09:28:00,1.08905,1.08905,1.0886,1.08865,306400000.0
2009-07-24 09:29:00,1.08865,1.08875,1.0886,1.0886,198200001.0
2009-07-24 09:30:00,1.0886,1.08885,1.0879,1.0879,129800000.0
2009-07-24 09:31:00,1.08785,1.08865,1.08785,1.0885,145600000.0
2009-07-24 09:32:00,1.0885,1.08865,1.08825,1.08835,152200000.0
2009-07-24 09:33:00,1.08835,1.08835,1.0882,1.0882,70400000.0
2009-07-24 09:34:00,1.0882,1.0887,1.0882,1.08855,74600000.0
2009-07-24 09:35:00,1.08855,1.08875,1.08845,1.0887,91200000.0
2009-07-24 09:36:00,1.0887,1.08875,1.0882,1.0882,135000000.0
2009-07-24 09:37:00,1.08835,1.0884,1.08805,1.0882,98600000.0
2009-07-24 09:38:00,1.0882,1.0882,1.08785,1.08785,147600000.0
2009-07-24 09:39:00,1.088,1.0881,1.08785,1.08805,151700000.0
2009-07-24 09:40:00,1.0882,1.0884,1.0882,1.0882,110600000.0
2009-07-24 09:41:00,1.0882,1.08825,1.08795,1.0881,183000000.0
2009-07-24 09:42:00,1.0881,1.08815,1.08765,1.08765,210000001.0
2009-07-24 09:43:00,1.08765,1.0877,1.0874,1.0877,276800002.0
2009-07-24 09:44:00,1.0876,1.08785,1.0876,1.08775,234600001.0
2009-07-24 09:45:00,1.08775,1.0878,1.0876,1.0878,82400000.0
2009-07-24 09:46:00,1.0879,1.088,1.0877,1.0879,159600000.0
2009-07-24 09:47:00,1.0879,1.0879,1.0875,1.0875,210600000.0
2009-07-24 09:48:00,1.0876,1.08785,1.0874,1.08755,254800000.0
2009-07-24 09:49:00,1.08755,1.0878,1.0875,1.0875,250600000.0
2009-07-24 09:50:00,1.0878,1.0878,1.08755,1.0878,15100000.0
2009-07-24 09:51:00,1.08765,1.0878,1.0875,1.08755,262000000.0
2009-07-24 09:52:00,1.08755,1.08765,1.08755,1.0876,320799996.0
2009-07-24 09:53:00,1.08765,1.0878,1.08715,1.08715,441799998.0
2009-07-24 09:54:00,1.0872,1.0874,1.0872,1.08735,66000000.0
2009-07-24 09:55:00,1.0874,1.08755,1.0873,1.08745,394999999.0
2009-07-24 09:56:00,1.08745,1.08745,1.08725,1.0874,174600000.0
2009-07-24 09:57:00,1.0874,1.0876,1.08725,1.08735,235800001.0
2009-07-24 09:58:00,1.0874,1.08745,1.0872,1.08725,190400000.0
2009-07-24 09:59:00,1.08725,1.08775,1.08725,1.08755,246600000.0
2009-07-24 10:00:00,1.0876,1.0878,1.08705,1.08705,290200000.0
2009-07-24 10:01:00,1.08705,1.08725,1.08665,1.0871,305400000.0
2009-07-24 10:02:00,1.087,1.08735,1.087,1.0872,142200000.0
2009-07-24 10:03:00,1.0872,1.08755,1.0872,1.08755,93600000.0
2009-07-24 10:04:00,1.0876,1.08765,1.08735,1.08755,139600000.0
2009-07-24 10:05:00,1.0877,1.08775,1.08675,1.0875,298600002.0
2009-07-24 10:06:00,1.08755,1.08755,1.0868,1.0871,256800000.0
2009-07-24 10:07:00,1.0869,1.08695,1.0866,1.0867,184200000.0
2009-07-24 10:08:00,1.0866,1.0866,1.08645,1.08655,279999999.0
2009-07-24 10:09:00,1.0865,1.08655,1.0865,1.08655,169600000.0
2009-07-24 10:10:00,1.08655,1.08655,1.0862,1.08625,265800000.0
2009-07-24 10:11:00,1.08625,1.08655,1.08625,1.08645,115800000.0
2009-07-24 10:12:00,1.08645,1.0866,1.0862,1.0864,193000000.0
2009-07-24 10:13:00,1.0864,1.0864,1.08605,1.08615,415200000.0
2009-07-24 10:14:00,1.0861,1.0861,1.0855,1.0856,256400000.0
2009-07-24 10:15:00,1.08565,1.0861,1.0856,1.086,365600000.0
2009-07-24 10:16:00,1.086,1.0862,1.0856,1.0858,177000000.0
2009-07-24 10:17:00,1.08585,1.08595,1.08555,1.08555,164000000.0
2009-07-24 10:18:00,1.08565,1.08565,1.0852,1.0854,196399999.0
2009-07-24 10:19:00,1.0854,1.08545,1.0851,1.08515,145200000.0
2009-07-24 10:20:00,1.08515,1.08545,1.08515,1.08545,93000000.0
2009-07-24 10:21:00,1.0854,1.08595,1.0854,1.0859,95800000.0
2009-07-24 10:22:00,1.0859,1.0859,1.08565,1.08585,87400000.0
2009-07-24 10:23:00,1.08585,1.08615,1.08585,1.08615,120400000.0
2009-07-24 10:24:00,1.0862,1.08625,1.0862,1.08625,48200000.0
2009-07-24 10:25:00,1.08605,1.0863,1.0859,1.0863,223600000.0
2009-07-24 10:26:00,1.0864,1.0866,1.0864,1.0864,55000000.0
2009-07-24 10:27:00,1.08645,1.0865,1.08635,1.08635,43200000.0
2009-07-24 10:28:00,1.0864,1.0864,1.08535,1.08565,163800000.0
2009-07-24 10:29:00,1.0858,1.0861,1.0856,1.08565,204000000.0
2009-07-24 10:30:00,1.0858,1.0868,1.0858,1.08645,168600000.0
2009-07-24 10:31:00,1.08645,1.08675,1.0863,1.0863,282800000.0
2009-07-24 10:32:00,1.0864,1.0866,1.08625,1.08645,103000000.0
2009-07-24 10:33:00,1.08625,1.0863,1.0858,1.0861,187800000.0
2009-07-24 10:34:00,1.0861,1.08635,1.0861,1.08625,135200000.0
2009-07-24 10:35:00,1.0862,1.0863,1.0862,1.0863,64799999.0
2009-07-24 10:36:00,1.08625,1.0865,1.08625,1.0864,205600000.0
2009-07-24 10:37:00,1.0864,1.0865,1.08625,1.0863,132600000.0
2009-07-24 10:38:00,1.0863,1.0863,1.0863,1.0863,18400000.0
2009-07-24 10:39:00,1.08625,1.08635,1.0861,1.0863,149400000.0
2009-07-24 10:40:00,1.0863,1.0864,1.08615,1.0864,255400000.0
2009-07-24 10:41:00,1.0864,1.08655,1.0864,1.08655,183800000.0
2009-07-24 10:42:00,1.0866,1.08685,1.08655,1.08665,165800000.0
2009-07-24 10:43:00,1.0867,1.0867,1.0866,1.08665,67800000.0
2009-07-24 10:44:00,1.0866,1.08675,1.0866,1.08675,45200000.0
2009-07-24 10:45:00,1.0866,1.08675,1.08655,1.08675,153400000.0
2009-07-24 10:46:00,1.08665,1.08675,1.08665,1.0867,178200000.0
2009-07-24 10:47:00,1.0867,1.0868,1.08665,1.0867,162800000.0
2009-07-24 10:48:00,1.0867,1.08705,1.0867,1.087,181000000.0
2009-07-24 10:49:00,1.087,1.08705,1.0869,1.08695,191000001.0
2009-07-24 10:50:00,1.08705,1.08705,1.08685,1.087,89800000.0
2009-07-24 10:51:00,1.087,1.087,1.0867,1.08685,170000000.0
2009-07-24 10:52:00,1.0869,1.0869,1.08685,1.08685,80400000.0
2009-07-24 10:53:00,1.08685,1.087,1.08665,1.08665,245400001.0
2009-07-24 10:54:00,1.0867,1.08675,1.08645,1.08655,267400000.0
2009-07-24 10:55:00,1.08675,1.08675,1.0864,1.08645,315600001.0
2009-07-24 10:56:00,1.0865,1.0865,1.08645,1.08645,231600000.0
2009-07-24 10:57:00,1.0864,1.0865,1.08635,1.08635,304799999.0
2009-07-24 10:58:00,1.08635,1.08635,1.08595,1.08595,276600000.0
2009-07-24 10:59:00,1.08595,1.086,1.08575,1.0858,269600000.0
2009-07-24 11:00:00,1.0858,1.0858,1.0855,1.08555,190199999.0
2009-07-24 11:01:00,1.0856,1.08565,1.0853,1.08535,358000001.0
2009-07-24 11:02:00,1.08535,1.08545,1.08525,1.0854,110200000.0
2009-07-24 11:03:00,1.0854,1.08555,1.08535,1.08545,96400000.0
2009-07-24 11:04:00,1.08545,1.0857,1.08515,1.08525,111600000.0
2009-07-24 11:05:00,1.08515,1.08535,1.08515,1.08515,160800000.0
2009-07-24 11:06:00,1.08535,1.08535,1.08495,1.08495,183800000.0
2009-07-24 11:07:00,1.085,1.08515,1.0849,1.08505,259600000.0
2009-07-24 11:08:00,1.08505,1.08515,1.0848,1.08505,111000000.0
2009-07-24 11:09:00,1.08515,1.0852,1.08505,1.08515,82000000.0
2009-07-24 11:10:00,1.08515,1.08515,1.08485,1.08485,140200000.0
2009-07-24 11:11:00,1.08485,1.0851,1.0848,1.08495,133999999.0
2009-07-24 11:12:00,1.085,1.0852,1.0849,1.0852,79600000.0
2009-07-24 11:13:00,1.08525,1.0853,1.0851,1.0853,111000000.0
2009-07-24 11:14:00,1.08525,1.0854,1.08505,1.08505,109600000.0
2009-07-24 11:15:00,1.0851,1.0853,1.08485,1.08525,143400000.0
2009-07-24 11:16:00,1.0853,1.0853,1.0852,1.0852,106600000.0
2009-07-24 11:17:00,1.0852,1.08535,1.0852,1.08535,158199999.0
2009-07-24 11:18:00,1.0853,1.0854,1.0853,1.0853,28600000.0
2009-07-24 11:19:00,1.08525,1.0854,1.08515,1.0853,68800000.0
2009-07-24 11:20:00,1.08515,1.0854,1.08515,1.08535,115000000.0
2009-07-24 11:21:00,1.08545,1.08545,1.0851,1.0852,115800000.0
2009-07-24 11:22:00,1.0851,1.0854,1.0851,1.0854,61000000.0
2009-07-24 11:23:00,1.0853,1.0853,1.08525,1.0853,115800000.0
2009-07-24 11:24:00,1.0853,1.0855,1.0852,1.0853,118400000.0
2009-07-24 11:25:00,1.08535,1.08555,1.08535,1.08555,189200000.0
2009-07-24 11:26:00,1.08555,1.08555,1.0855,1.0855,14400000.0
2009-07-24 11:27:00,1.08545,1.0857,1.08545,1.0856,93100000.0
2009-07-24 11:28:00,1.0857,1.0857,1.08555,1.08555,37200000.0
2009-07-24 11:29:00,1.08555,1.086,1.08555,1.086,97200000.0
2009-07-24 11:30:00,1.086,1.086,1.08585,1.0859,30200000.0
2009-07-24 11:31:00,1.0859,1.0859,1.0856,1.0857,102200000.0
2009-07-24 11:32:00,1.0857,1.08585,1.0855,1.0858,145800000.0
2009-07-24 11:33:00,1.0858,1.0859,1.08565,1.0858,20500000.0
2009-07-24 11:34:00,1.08575,1.08625,1.08575,1.0861,111600001.0
2009-07-24 11:35:00,1.08605,1.0863,1.08605,1.08605,130200001.0
2009-07-24 11:36:00,1.0861,1.0863,1.08605,1.0863,120200000.0
2009-07-24 11:37:00,1.0863,1.08645,1.0863,1.0864,108800000.0
2009-07-24 11:38:00,1.0865,1.08665,1.0865,1.0866,102800000.0
2009-07-24 11:39:00,1.0866,1.08675,1.08595,1.086,225400001.0
2009-07-24 11:40:00,1.08605,1.08605,1.0858,1.08595,184799999.0
2009-07-24 11:41:00,1.08595,1.086,1.0859,1.086,349600000.0
2009-07-24 11:42:00,1.086,1.086,1.08585,1.086,71400000.0
2009-07-24 11:43:00,1.086,1.086,1.08585,1.0859,164000002.0
2009-07-24 11:44:00,1.0859,1.086,1.08585,1.086,85800000.0
2009-07-24 11:45:00,1.086,1.086,1.08545,1.08575,160700001.0
2009-07-24 11:46:00,1.0858,1.0864,1.0858,1.08615,247199997.0
2009-07-24 11:47:00,1.0862,1.0862,1.08605,1.08605,114000000.0
2009-07-24 11:48:00,1.08615,1.0862,1.0857,1.08585,134500000.0
2009-07-24 11:49:00,1.0858,1.08585,1.08575,1.08575,121600000.0
2009-07-24 11:50:00,1.0858,1.0862,1.0858,1.086,156400001.0
2009-07-24 11:51:00,1.086,1.086,1.0855,1.0856,263800000.0
2009-07-24 11:52:00,1.0856,1.0861,1.0856,1.0858,146200000.0
2009-07-24 11:53:00,1.0858,1.08635,1.0858,1.0862,116000000.0
2009-07-24 11:54:00,1.0862,1.0862,1.08605,1.0861,142799999.0
2009-07-24 11:55:00,1.08595,1.08595,1.08565,1.0858,208200000.0
2009-07-24 11:56:00,1.08565,1.0861,1.0856,1.0856,341599999.0
2009-07-24 11:57:00,1.0856,1.08585,1.0856,1.08575,66400000.0
2009-07-24 11:58:00,1.08575,1.08615,1.08575,1.086,315099998.0
2009-07-24 11:59:00,1.086,1.08625,1.086,1.08615,238800000.0
2009-07-24 12:00:00,1.08615,1.0863,1.0861,1.0861,134399999.0
2009-07-24 12:01:00,1.0862,1.0862,1.0856,1.08565,166200000.0
2009-07-24 12:02:00,1.0857,1.0857,1.0851,1.0856,231599999.0
2009-07-24 12:03:00,1.08565,1.08575,1.08545,1.08545,165600000.0
2009-07-24 12:04:00,1.0855,1.08555,1.08535,1.0854,165600000.0
2009-07-24 12:05:00,1.0854,1.08565,1.0853,1.0853,140400000.0
2009-07-24 12:06:00,1.0853,1.08545,1.0853,1.0853,153400000.0
2009-07-24 12:07:00,1.0853,1.08535,1.0852,1.08525,185200000.0
2009-07-24 12:08:00,1.0853,1.0853,1.0845,1.08455,206800000.0
2009-07-24 12:09:00,1.0846,1.08475,1.0845,1.08475,132400000.0
2009-07-24 12:10:00,1.0847,1.0847,1.0845,1.0846,118000000.0
2009-07-24 12:11:00,1.0846,1.0847,1.0845,1.0846,111600000.0
2009-07-24 12:12:00,1.0846,1.0848,1.0846,1.0848,149000000.0
2009-07-24 12:13:00,1.0847,1.08485,1.0844,1.0845,128000000.0
2009-07-24 12:14:00,1.08455,1.08465,1.08455,1.0846,54400000.0
2009-07-24 12:15:00,1.0846,1.08465,1.0841,1.08425,435799996.0
2009-07-24 12:16:00,1.0843,1.085,1.0843,1.0846,140800000.0
2009-07-24 12:17:00,1.0846,1.0847,1.0844,1.0846,94200001.0
2009-07-24 12:18:00,1.0846,1.0846,1.0844,1.0844,60000000.0
2009-07-24 12:19:00,1.0844,1.0844,1.08435,1.08435,81400000.0
2009-07-24 12:20:00,1.0844,1.0844,1.08435,1.0844,87200000.0
2009-07-24 12:21:00,1.08435,1.0845,1.08435,1.0845,92600000.0
2009-07-24 12:22:00,1.08455,1.08485,1.08455,1.0848,140400001.0
2009-07-24 12:23:00,1.0848,1.085,1.0846,1.0847,122600001.0
2009-07-24 12:24:00,1.0847,1.0848,1.0846,1.0848,62800000.0
2009-07-24 12:25:00,1.0848,1.0848,1.0844,1.0848,161000000.0
2009-07-24 12:26:00,1.0848,1.0848,1.0845,1.0847,22800000.0
2009-07-24 12:27:00,1.0847,1.0848,1.0845,1.0848,162200001.0
2009-07-24 12:28:00,1.0848,1.0848,1.0847,1.0848,43800000.0
2009-07-24 12:29:00,1.08485,1.08535,1.08485,1.0853,217799999.0
2009-07-24 12:30:00,1.0853,1.0853,1.0852,1.0853,68200000.0
2009-07-24 12:31:00,1.0853,1.08575,1.0853,1.0856,197400001.0
2009-07-24 12:32:00,1.0856,1.08565,1.0853,1.0853,362399995.0
2009-07-24 12:33:00,1.0853,1.0853,1.08525,1.0853,152400000.0
2009-07-24 12:34:00,1.0853,1.0854,1.0853,1.0853,73200000.0
2009-07-24 12:35:00,1.0853,1.0854,1.08475,1.08475,214000000.0
2009-07-24 12:36:00,1.0848,1.08555,1.08475,1.0855,225400000.0
2009-07-24 12:37:00,1.0854,1.0854,1.0852,1.0852,166200000.0
2009-07-24 12:38:00,1.0852,1.0852,1.085,1.08505,90800000.0
2009-07-24 12:39:00,1.08505,1.0852,1.08495,1.085,106000000.0
2009-07-24 12:40:00,1.08495,1.085,1.0849,1.085,78600000.0
2009-07-24 12:41:00,1.08505,1.0853,1.085,1.0852,190000000.0
2009-07-24 12:42:00,1.0852,1.0853,1.0849,1.08495,150400001.0
2009-07-24 12:43:00,1.08495,1.08495,1.08465,1.08465,108400000.0
2009-07-24 12:44:00,1.08465,1.0848,1.08465,1.08465,117400000.0
2009-07-24 12:45:00,1.08465,1.085,1.08455,1.085,104800000.0
2009-07-24 12:46:00,1.085,1.0854,1.0848,1.0852,193200001.0
2009-07-24 12:47:00,1.0852,1.0853,1.085,1.08505,64000000.0
2009-07-24 12:48:00,1.08505,1.0853,1.08495,1.0853,95000000.0
2009-07-24 12:49:00,1.0852,1.0853,1.08455,1.0847,127400000.0
2009-07-24 12:50:00,1.0846,1.0846,1.0844,1.0844,146800001.0
2009-07-24 12:51:00,1.08435,1.0845,1.0843,1.0845,67400000.0
2009-07-24 12:52:00,1.0844,1.0844,1.08405,1.0841,263200001.0
2009-07-24 12:53:00,1.0842,1.08425,1.08415,1.0842,190600000.0
2009-07-24 12:54:00,1.0842,1.0842,1.08415,1.0842,140600000.0
2009-07-24 12:55:00,1.0842,1.0842,1.08415,1.08415,72200000.0
2009-07-24 12:56:00,1.08415,1.0842,1.084,1.084,154600001.0
2009-07-24 12:57:00,1.084,1.084,1.084,1.084,77600000.0
2009-07-24 12:58:00,1.0839,1.0839,1.08365,1.08385,130399998.0
2009-07-24 12:59:00,1.08385,1.08385,1.08355,1.08355,430399998.0
2009-07-24 13:00:00,1.0835,1.0837,1.08295,1.08305,486100003.0
2009-07-24 13:01:00,1.0832,1.0832,1.08295,1.08295,417800005.0
2009-07-24 13:02:00,1.083,1.08305,1.08295,1.08305,735800011.0
2009-07-24 13:03:00,1.08305,1.08335,1.08295,1.08295,302600000.0
2009-07-24 13:04:00,1.08275,1.0828,1.0825,1.0827,256800001.0
2009-07-24 13:05:00,1.0827,1.0829,1.0827,1.08275,115200002.0
2009-07-24 13:06:00,1.0828,1.0829,1.08275,1.0829,110800000.0
2009-07-24 13:07:00,1.08295,1.08355,1.0829,1.08355,235399999.0
2009-07-24 13:08:00,1.08355,1.08365,1.0832,1.08335,252400000.0
2009-07-24 13:09:00,1.08335,1.08365,1.08335,1.08365,160600000.0
2009-07-24 13:10:00,1.0834,1.08365,1.08335,1.08345,153400000.0
2009-07-24 13:11:00,1.0835,1.08355,1.08345,1.08355,166400000.0
2009-07-24 13:12:00,1.08355,1.08355,1.0831,1.08345,186199999.0
2009-07-24 13:13:00,1.0835,1.08355,1.08345,1.08355,171199998.0
2009-07-24 13:14:00,1.0836,1.0836,1.08345,1.08345,280999999.0
2009-07-24 13:15:00,1.08345,1.08345,1.0833,1.0833,258400000.0
2009-07-24 13:16:00,1.08335,1.0834,1.0831,1.0831,293000000.0
2009-07-24 13:17:00,1.08305,1.08305,1.0826,1.0827,239200000.0
2009-07-24 13:18:00,1.0827,1.08335,1.0827,1.08335,653400003.0
2009-07-24 13:19:00,1.08335,1.08335,1.0832,1.0832,238400000.0
2009-07-24 13:20:00,1.08325,1.08325,1.0831,1.08315,489400002.0
2009-07-24 13:21:00,1.0831,1.08325,1.0831,1.08325,188599999.0
2009-07-24 13:22:00,1.08325,1.0836,1.08315,1.0832,423599999.0
2009-07-24 13:23:00,1.08315,1.08315,1.08265,1.0828,605799998.0
2009-07-24 13:24:00,1.0828,1.08285,1.0827,1.0828,163800000.0
2009-07-24 13:25:00,1.0828,1.08285,1.08265,1.0828,421600000.0
2009-07-24 13:26:00,1.0828,1.08295,1.0828,1.08295,269200001.0
2009-07-24 13:27:00,1.083,1.08305,1.0828,1.083,346799999.0
2009-07-24 13:28:00,1.0829,1.083,1.0827,1.0827,77600000.0
2009-07-24 13:29:00,1.0827,1.0828,1.08205,1.0821,171599999.0
2009-07-24 13:30:00,1.08205,1.08215,1.0818,1.08205,631000001.0
2009-07-24 13:31:00,1.0821,1.0824,1.0821,1.08235,331000000.0
2009-07-24 13:32:00,1.0824,1.08275,1.0823,1.08245,589200001.0
2009-07-24 13:33:00,1.0826,1.0828,1.08255,1.08265,567800001.0
2009-07-24 13:34:00,1.08255,1.0826,1.0824,1.0825,632000003.0
2009-07-24 13:35:00,1.0825,1.083,1.0824,1.08295,519600006.0
2009-07-24 13:36:00,1.083,1.08365,1.0829,1.08365,411000003.0
2009-07-24 13:37:00,1.0836,1.0837,1.08345,1.0835,709999996.0
2009-07-24 13:38:00,1.0835,1.08355,1.08335,1.08345,293000002.0
2009-07-24 13:39:00,1.08325,1.0836,1.08295,1.0834,358200000.0
2009-07-24 13:40:00,1.08345,1.08385,1.08315,1.0835,517999999.0
2009-07-24 13:41:00,1.08345,1.0838,1.08345,1.08365,419399999.0
2009-07-24 13:42:00,1.08365,1.08365,1.0835,1.0835,224000000.0
2009-07-24 13:43:00,1.08355,1.08385,1.08355,1.08365,352400000.0
2009-07-24 13:44:00,1.0836,1.08365,1.08295,1.0835,263800001.0
2009-07-24 13:45:00,1.0835,1.08355,1.0831,1.08335,384799999.0
2009-07-24 13:46:00,1.08335,1.08355,1.0833,1.08345,273799999.0
2009-07-24 13:47:00,1.08345,1.0836,1.0831,1.0832,643399999.0
2009-07-24 13:48:00,1.08325,1.08335,1.08315,1.08325,537400000.0
2009-07-24 13:49:00,1.0833,1.0833,1.08295,1.0832,295800000.0
2009-07-24 13:50:00,1.08315,1.08315,1.08305,1.08305,346199999.0
2009-07-24 13:51:00,1.08305,1.08305,1.08295,1.08305,143800001.0
2009-07-24 13:52:00,1.08305,1.0831,1.0829,1.0829,220800000.0
2009-07-24 13:53:00,1.08285,1.0829,1.08265,1.0827,464000003.0
2009-07-24 13:54:00,1.0827,1.08285,1.0825,1.0828,332800000.0
2009-07-24 13:55:00,1.0828,1.0829,1.08225,1.0823,170600000.0
2009-07-24 13:56:00,1.0822,1.08235,1.0821,1.0822,288800000.0
2009-07-24 13:57:00,1.08215,1.0827,1.08215,1.0826,268400000.0
2009-07-24 13:58:00,1.0826,1.0828,1.0824,1.0826,421600001.0
2009-07-24 13:59:00,1.0826,1.0826,1.0824,1.0826,164400001.0
2009-07-24 14:00:00,1.0826,1.0828,1.0826,1.0828,195800000.0
2009-07-24 14:01:00,1.0828,1.0828,1.0826,1.08275,143800001.0
2009-07-24 14:02:00,1.0828,1.08285,1.08275,1.08275,139799998.0
2009-07-24 14:03:00,1.08285,1.083,1.08265,1.083,191800001.0
2009-07-24 14:04:00,1.08295,1.0831,1.08265,1.08265,131000000.0
2009-07-24 14:05:00,1.0826,1.0826,1.0822,1.08225,242500000.0
2009-07-24 14:06:00,1.08225,1.08255,1.08225,1.0824,189000000.0
2009-07-24 14:07:00,1.0824,1.0827,1.08225,1.08265,208600001.0
2009-07-24 14:08:00,1.08275,1.083,1.08265,1.08285,153600000.0
2009-07-24 14:09:00,1.08285,1.08285,1.08275,1.0828,30200000.0
2009-07-24 14:10:00,1.0828,1.0829,1.08265,1.08275,90000000.0
2009-07-24 14:11:00,1.0827,1.08285,1.0826,1.0827,132600000.0
2009-07-24 14:12:00,1.0827,1.08285,1.0826,1.0827,183800000.0
2009-07-24 14:13:00,1.0827,1.0827,1.0826,1.0827,50800000.0
2009-07-24 14:14:00,1.0827,1.08295,1.08265,1.0829,306399999.0
2009-07-24 14:15:00,1.0828,1.083,1.08275,1.08285,222000001.0
2009-07-24 14:16:00,1.0829,1.08295,1.0828,1.08295,179200000.0
2009-07-24 14:17:00,1.0829,1.083,1.08285,1.0829,179600000.0
2009-07-24 14:18:00,1.083,1.08325,1.083,1.08315,422999998.0
2009-07-24 14:19:00,1.0832,1.08335,1.08305,1.08315,304600002.0
2009-07-24 14:20:00,1.08315,1.0835,1.0831,1.0833,455599995.0
2009-07-24 14:21:00,1.08325,1.0835,1.08315,1.0834,398200003.0
2009-07-24 14:22:00,1.08345,1.08355,1.0833,1.08345,388399989.0
2009-07-24 14:23:00,1.0834,1.0837,1.08335,1.0837,274399995.0
2009-07-24 14:24:00,1.0837,1.0839,1.08365,1.08375,546200003.0
2009-07-24 14:25:00,1.08375,1.08375,1.08355,1.08355,184400005.0
2009-07-24 14:26:00,1.08355,1.08355,1.0834,1.08345,279000003.0
2009-07-24 14:27:00,1.08355,1.08355,1.0834,1.0834,441000011.0
2009-07-24 14:28:00,1.0835,1.08365,1.08345,1.0836,161200001.0
2009-07-24 14:29:00,1.0836,1.0839,1.0836,1.08375,214600000.0
2009-07-24 14:30:00,1.08375,1.0845,1.0837,1.0843,238000001.0
2009-07-24 14:31:00,1.0844,1.0845,1.08375,1.0838,214000001.0
2009-07-24 14:32:00,1.08355,1.0837,1.0833,1.0834,334800001.0
2009-07-24 14:33:00,1.0833,1.0833,1.0828,1.0828,459600004.0
2009-07-24 14:34:00,1.0828,1.08285,1.08265,1.0828,462600002.0
2009-07-24 14:35:00,1.08275,1.08275,1.0827,1.0827,29400000.0
2009-07-24 14:36:00,1.08265,1.08265,1.082,1.082,309200000.0
2009-07-24 14:37:00,1.082,1.0823,1.0819,1.0821,175999999.0
2009-07-24 14:38:00,1.0821,1.0823,1.0821,1.0821,148400000.0
2009-07-24 14:39:00,1.0822,1.0822,1.08145,1.08145,664200004.0
2009-07-24 14:40:00,1.0815,1.08165,1.08145,1.08165,218600003.0
2009-07-24 14:41:00,1.08165,1.082,1.08155,1.0819,279000000.0
2009-07-24 14:42:00,1.0819,1.0819,1.0815,1.08155,553200000.0
2009-07-24 14:43:00,1.0816,1.08185,1.08155,1.0818,284599998.0
2009-07-24 14:44:00,1.08185,1.0819,1.0818,1.0818,172800002.0
2009-07-24 14:45:00,1.0818,1.0821,1.08155,1.08155,611199999.0
2009-07-24 14:46:00,1.08155,1.08155,1.0813,1.08135,624599992.0
2009-07-24 14:47:00,1.08135,1.08135,1.081,1.08105,474199999.0
2009-07-24 14:48:00,1.0811,1.08115,1.0809,1.08105,792400014.0
2009-07-24 14:49:00,1.0811,1.0815,1.081,1.0814,498399999.0
2009-07-24 14:50:00,1.0814,1.0823,1.0814,1.0822,350800000.0
2009-07-24 14:51:00,1.0823,1.0823,1.08165,1.08175,366199998.0
2009-07-24 14:52:00,1.08175,1.082,1.08175,1.082,112600000.0
2009-07-24 14:53:00,1.082,1.0823,1.082,1.08225,255999998.0
2009-07-24 14:54:00,1.08215,1.0822,1.08195,1.0822,233400001.0
2009-07-24 14:55:00,1.0822,1.0822,1.0818,1.082,218200000.0
2009-07-24 14:56:00,1.082,1.082,1.0818,1.0819,132400000.0
2009-07-24 14:57:00,1.08185,1.082,1.08145,1.08155,570000003.0
2009-07-24 14:58:00,1.08155,1.0816,1.08145,1.08155,353199999.0
2009-07-24 14:59:00,1.08155,1.0817,1.0815,1.08165,204000001.0
2009-07-24 15:00:00,1.08155,1.08165,1.08145,1.08145,298600002.0
2009-07-24 15:01:00,1.08145,1.08165,1.08145,1.08165,202000003.0
2009-07-24 15:02:00,1.08155,1.0817,1.08155,1.08155,244400000.0
2009-07-24 15:03:00,1.08165,1.0817,1.08165,1.08165,160600000.0
2009-07-24 15:04:00,1.08165,1.08195,1.08165,1.08175,316199999.0
2009-07-24 15:05:00,1.0817,1.0817,1.0812,1.0812,253400001.0
2009-07-24 15:06:00,1.0812,1.0812,1.08075,1.08075,395999999.0
2009-07-24 15:07:00,1.08075,1.08085,1.08015,1.08035,671600001.0
2009-07-24 15:08:00,1.08035,1.08035,1.0802,1.0802,237400000.0
2009-07-24 15:09:00,1.08025,1.0803,1.07985,1.08005,1095799987.0
2009-07-24 15:10:00,1.08005,1.0804,1.0799,1.08035,1413799998.0
2009-07-24 15:11:00,1.08035,1.0807,1.0803,1.08055,724200007.0
2009-07-24 15:12:00,1.0806,1.08095,1.08055,1.08095,676400004.0
2009-07-24 15:13:00,1.08095,1.08095,1.0805,1.08055,508200001.0
2009-07-24 15:14:00,1.0806,1.081,1.0805,1.081,249000000.0
2009-07-24 15:15:00,1.08105,1.08105,1.08085,1.081,479400002.0
2009-07-24 15:16:00,1.081,1.0812,1.08085,1.08095,292400003.0
2009-07-24 15:17:00,1.081,1.0811,1.0803,1.08065,280599999.0
2009-07-24 15:18:00,1.0806,1.08065,1.08025,1.0806,289200001.0
2009-07-24 15:19:00,1.08075,1.08125,1.08075,1.08125,232400001.0
2009-07-24 15:20:00,1.08125,1.0817,1.08115,1.08165,858999995.0
2009-07-24 15:21:00,1.0817,1.0817,1.08135,1.08145,596400007.0
2009-07-24 15:22:00,1.08145,1.0815,1.08075,1.0808,553999999.0
2009-07-24 15:23:00,1.0808,1.0814,1.0808,1.0813,207800001.0
2009-07-24 15:24:00,1.08135,1.08165,1.0813,1.0814,398799998.0
2009-07-24 15:25:00,1.0813,1.0816,1.0813,1.0815,506200006.0
2009-07-24 15:26:00,1.0815,1.0819,1.0815,1.08185,804200005.0
2009-07-24 15:27:00,1.08185,1.08235,1.08175,1.08225,873999999.0
2009-07-24 15:28:00,1.08225,1.08225,1.08175,1.08175,711800002.0
2009-07-24 15:29:00,1.08175,1.082,1.08175,1.08195,460999997.0
2009-07-24 15:30:00,1.082,1.0823,1.0818,1.0821,399300000.0
2009-07-24 15:31:00,1.08215,1.0822,1.0816,1.08175,752799998.0
2009-07-24 15:32:00,1.08175,1.0818,1.0812,1.08125,482600001.0
2009-07-24 15:33:00,1.0812,1.08135,1.08085,1.081,744999999.0
2009-07-24 15:34:00,1.08105,1.08115,1.0806,1.0807,245200000.0
2009-07-24 15:35:00,1.0807,1.081,1.08045,1.081,393800000.0
2009-07-24 15:36:00,1.08105,1.0817,1.08085,1.08145,306799999.0
2009-07-24 15:37:00,1.0815,1.08185,1.08125,1.0814,317000001.0
2009-07-24 15:38:00,1.08145,1.08155,1.08075,1.08145,453000001.0
2009-07-24 15:39:00,1.0813,1.08165,1.08125,1.08155,414000000.0
2009-07-24 15:40:00,1.08155,1.08155,1.08125,1.08135,368200000.0
2009-07-24 15:41:00,1.08135,1.08135,1.08055,1.08055,745600008.0
2009-07-24 15:42:00,1.08055,1.0806,1.08,1.08005,750000008.0
2009-07-24 15:43:00,1.0801,1.08015,1.07935,1.07945,1500999990.0
2009-07-24 15:44:00,1.0795,1.0805,1.07945,1.0804,357400001.0
2009-07-24 15:45:00,1.0804,1.0804,1.0794,1.07975,469199995.0
2009-07-24 15:46:00,1.0798,1.0803,1.0798,1.08,568799997.0
2009-07-24 15:47:00,1.08015,1.08025,1.07995,1.0802,257999999.0
2009-07-24 15:48:00,1.0802,1.0812,1.08015,1.0811,387200000.0
2009-07-24 15:49:00,1.0811,1.0816,1.0809,1.0816,915399999.0
2009-07-24 15:50:00,1.08155,1.0818,1.08135,1.08175,525000002.0
2009-07-24 15:51:00,1.0817,1.082,1.08145,1.0819,775600004.0
2009-07-24 15:52:00,1.0819,1.0822,1.0815,1.0817,719399997.0
2009-07-24 15:53:00,1.0817,1.0817,1.0809,1.0812,690399998.0
2009-07-24 15:54:00,1.0812,1.08135,1.08075,1.08075,239400000.0
2009-07-24 15:55:00,1.0808,1.0815,1.0806,1.0815,393200003.0
2009-07-24 15:56:00,1.0816,1.082,1.0814,1.08165,401900000.0
2009-07-24 15:57:00,1.08165,1.0818,1.08135,1.0818,283000001.0
2009-07-24 15:58:00,1.0818,1.0822,1.08165,1.08185,405999997.0
2009-07-24 15:59:00,1.0819,1.0821,1.08145,1.0819,1068799992.0
2009-07-24 16:00:00,1.08165,1.0825,1.0816,1.0825,678800000.0
2009-07-24 16:01:00,1.08255,1.08265,1.08215,1.08225,371800000.0
2009-07-24 16:02:00,1.08225,1.0828,1.0822,1.0826,423000000.0
2009-07-24 16:03:00,1.0826,1.0831,1.08255,1.0829,319300000.0
2009-07-24 16:04:00,1.0829,1.08295,1.08245,1.0827,386500000.0
2009-07-24 16:05:00,1.0826,1.08275,1.0821,1.0821,938299992.0
2009-07-24 16:06:00,1.0821,1.08215,1.0815,1.0818,814399998.0
2009-07-24 16:07:00,1.0818,1.0826,1.08155,1.08215,538200001.0
2009-07-24 16:08:00,1.0822,1.0826,1.0822,1.0825,175000000.0
2009-07-24 16:09:00,1.08245,1.0829,1.08245,1.08285,540600004.0
2009-07-24 16:10:00,1.08285,1.083,1.08265,1.08275,193400001.0
2009-07-24 16:11:00,1.08275,1.0831,1.08265,1.08295,232800000.0
2009-07-24 16:12:00,1.08285,1.08305,1.082,1.0822,303200000.0
2009-07-24 16:13:00,1.0822,1.0822,1.08165,1.082,518999998.0
2009-07-24 16:14:00,1.082,1.08285,1.082,1.08275,381600003.0
2009-07-24 16:15:00,1.08275,1.08325,1.08275,1.08295,489999997.0
2009-07-24 16:16:00,1.0829,1.08295,1.0825,1.08275,670600000.0
2009-07-24 16:17:00,1.08275,1.08285,1.0823,1.0827,681400001.0
2009-07-24 16:18:00,1.0827,1.0827,1.0824,1.0827,671600000.0
2009-07-24 16:19:00,1.08275,1.08325,1.08275,1.08295,738800001.0
2009-07-24 16:20:00,1.08295,1.0831,1.08265,1.08275,625400002.0
2009-07-24 16:21:00,1.0828,1.08305,1.08255,1.08295,267200000.0
2009-07-24 16:22:00,1.083,1.0834,1.08295,1.0832,254200000.0
2009-07-24 16:23:00,1.08335,1.0834,1.0829,1.08305,126600000.0
2009-07-24 16:24:00,1.08315,1.08315,1.08215,1.0823,277199999.0
2009-07-24 16:25:00,1.08235,1.0825,1.08165,1.082,556599998.0
2009-07-24 16:26:00,1.0821,1.0822,1.082,1.082,76800000.0
2009-07-24 16:27:00,1.082,1.08225,1.0816,1.0816,528799998.0
2009-07-24 16:28:00,1.08165,1.08165,1.0813,1.08155,129400001.0
2009-07-24 16:29:00,1.08155,1.08155,1.0812,1.0815,210600000.0
2009-07-24 16:30:00,1.08145,1.0815,1.08125,1.0813,191600000.0
2009-07-24 16:31:00,1.0813,1.0817,1.08125,1.0817,152000000.0
2009-07-24 16:32:00,1.0817,1.0822,1.08165,1.0822,208800000.0
2009-07-24 16:33:00,1.0822,1.0825,1.08215,1.0825,213600001.0
2009-07-24 16:34:00,1.0825,1.0827,1.0821,1.0821,577700000.0
2009-07-24 16:35:00,1.0821,1.08215,1.0819,1.08205,881400004.0
2009-07-24 16:36:00,1.08215,1.0829,1.0821,1.08285,368400001.0
2009-07-24 16:37:00,1.0828,1.083,1.0825,1.0827,483600000.0
2009-07-24 16:38:00,1.08275,1.0833,1.08275,1.0831,256700000.0
2009-07-24 16:39:00,1.08315,1.0835,1.08305,1.08315,395100002.0
2009-07-24 16:40:00,1.08315,1.08315,1.0822,1.0823,401200002.0
2009-07-24 16:41:00,1.08235,1.08255,1.08215,1.08215,491399995.0
2009-07-24 16:42:00,1.08215,1.0824,1.08185,1.08185,295400000.0
2009-07-24 16:43:00,1.08185,1.0819,1.0816,1.0818,248799998.0
2009-07-24 16:44:00,1.08185,1.08185,1.0812,1.08145,593800003.0
2009-07-24 16:45:00,1.0817,1.0818,1.0815,1.08155,374199999.0
2009-07-24 16:46:00,1.08155,1.0816,1.0811,1.08115,670799999.0
2009-07-24 16:47:00,1.0812,1.08145,1.0812,1.0814,389399999.0
2009-07-24 16:48:00,1.0813,1.0814,1.08085,1.0813,558300000.0
2009-07-24 16:49:00,1.0813,1.08135,1.08095,1.08115,482799999.0
2009-07-24 16:50:00,1.0812,1.0817,1.0812,1.0814,779600003.0
2009-07-24 16:51:00,1.0814,1.08165,1.0813,1.08155,323900000.0
2009-07-24 16:52:00,1.0816,1.08175,1.0814,1.08165,312700001.0
2009-07-24 16:53:00,1.08165,1.08165,1.0814,1.08145,271600001.0
2009-07-24 16:54:00,1.0815,1.0817,1.08125,1.0817,206500000.0
2009-07-24 16:55:00,1.0818,1.08185,1.08145,1.0817,199400000.0
2009-07-24 16:56:00,1.08175,1.0819,1.0816,1.0817,134200000.0
2009-07-24 16:57:00,1.08165,1.08175,1.08155,1.08155,97530000.0
2009-07-24 16:58:00,1.08155,1.0816,1.0812,1.0812,59800000.0
2009-07-24 16:59:00,1.0812,1.0813,1.0805,1.08055,289299999.0
2009-07-24 17:00:00,1.0807,1.0811,1.0805,1.081,639399998.0
2009-07-24 17:01:00,1.081,1.0815,1.08085,1.0815,426400000.0
2009-07-24 17:02:00,1.0815,1.08175,1.0812,1.0814,607200003.0
2009-07-24 17:03:00,1.0814,1.08195,1.0811,1.0814,390199996.0
2009-07-24 17:04:00,1.0814,1.0825,1.0812,1.0823,601600003.0
2009-07-24 17:05:00,1.0825,1.083,1.0825,1.0829,265800000.0
2009-07-24 17:06:00,1.08295,1.0832,1.0826,1.0826,872000001.0
2009-07-24 17:07:00,1.0826,1.0832,1.0825,1.0832,543400002.0
2009-07-24 17:08:00,1.0832,1.0832,1.083,1.08305,253600000.0
2009-07-24 17:09:00,1.08305,1.0831,1.0827,1.0828,392400000.0
2009-07-24 17:10:00,1.08275,1.0828,1.0824,1.0828,223400000.0
2009-07-24 17:11:00,1.0828,1.08295,1.08225,1.0825,1064999992.0
2009-07-24 17:12:00,1.0825,1.0827,1.08195,1.0821,208600000.0
2009-07-24 17:13:00,1.08205,1.08245,1.08165,1.0821,706199999.0
2009-07-24 17:14:00,1.0821,1.08265,1.0821,1.08255,516800005.0
2009-07-24 17:15:00,1.08255,1.0827,1.0819,1.0823,1049199997.0
2009-07-24 17:16:00,1.08225,1.0823,1.0817,1.08185,599999999.0
2009-07-24 17:17:00,1.08195,1.08205,1.0819,1.082,902800000.0
2009-07-24 17:18:00,1.082,1.08215,1.0819,1.08205,821200002.0
2009-07-24 17:19:00,1.08205,1.08225,1.08195,1.0821,600599998.0
2009-07-24 17:20:00,1.0821,1.0821,1.08155,1.0819,491599998.0
2009-07-24 17:21:00,1.0819,1.082,1.0817,1.0818,362599997.0
2009-07-24 17:22:00,1.0819,1.08215,1.08175,1.08215,531799999.0
2009-07-24 17:23:00,1.08215,1.08215,1.0816,1.08195,660400002.0
2009-07-24 17:24:00,1.08195,1.0824,1.08175,1.08235,543999997.0
2009-07-24 17:25:00,1.08235,1.0824,1.08205,1.08235,211400000.0
2009-07-24 17:26:00,1.08235,1.0824,1.08205,1.0821,355000005.0
2009-07-24 17:27:00,1.08215,1.0825,1.082,1.0823,669800002.0
2009-07-24 17:28:00,1.0823,1.08255,1.08225,1.0824,615400000.0
2009-07-24 17:29:00,1.08275,1.08275,1.08235,1.08245,533399999.0
2009-07-24 17:30:00,1.08245,1.08255,1.0823,1.08245,283000004.0
2009-07-24 17:31:00,1.08245,1.0827,1.0824,1.0825,152400000.0
2009-07-24 17:32:00,1.0825,1.0827,1.08245,1.0827,111600000.0
2009-07-24 17:33:00,1.0827,1.0827,1.08235,1.0826,333399999.0
2009-07-24 17:34:00,1.08255,1.08305,1.08255,1.08285,532800001.0
2009-07-24 17:35:00,1.0829,1.08305,1.0829,1.08305,434199999.0
2009-07-24 17:36:00,1.083,1.08305,1.0827,1.0829,693000002.0
2009-07-24 17:37:00,1.08295,1.08305,1.08255,1.0829,218600004.0
2009-07-24 17:38:00,1.08285,1.0831,1.0826,1.0829,549600001.0
2009-07-24 17:39:00,1.08305,1.0831,1.0829,1.08295,226200002.0
2009-07-24 17:40:00,1.083,1.08325,1.0829,1.08315,215000003.0
2009-07-24 17:41:00,1.08315,1.08325,1.083,1.0832,397800000.0
2009-07-24 17:42:00,1.0833,1.08365,1.08305,1.0835,188200000.0
2009-07-24 17:43:00,1.0835,1.0837,1.08335,1.08335,112800000.0
2009-07-24 17:44:00,1.0835,1.08385,1.0835,1.0837,285000000.0
2009-07-24 17:45:00,1.08365,1.0837,1.08345,1.0836,325999999.0
2009-07-24 17:46:00,1.0836,1.0839,1.0836,1.08385,224399999.0
2009-07-24 17:47:00,1.0838,1.0838,1.0837,1.0838,72800000.0
2009-07-24 17:48:00,1.0839,1.08415,1.0838,1.084,452200001.0
2009-07-24 17:49:00,1.084,1.08405,1.08395,1.08395,678400000.0
2009-07-24 17:50:00,1.084,1.0841,1.0839,1.08395,236000005.0
2009-07-24 17:51:00,1.08395,1.08405,1.08375,1.08395,776800008.0
2009-07-24 17:52:00,1.08385,1.08435,1.08385,1.08435,341200000.0
2009-07-24 17:53:00,1.0844,1.0853,1.0844,1.08485,507600000.0
2009-07-24 17:54:00,1.08485,1.08485,1.08425,1.08475,367200001.0
2009-07-24 17:55:00,1.08475,1.08475,1.0844,1.08455,104200000.0
2009-07-24 17:56:00,1.08455,1.08455,1.0843,1.0843,101000000.0
2009-07-24 17:57:00,1.08425,1.08435,1.08415,1.08415,336000000.0
2009-07-24 17:58:00,1.08415,1.0844,1.0841,1.0841,301400001.0
2009-07-24 17:59:00,1.08405,1.08425,1.084,1.0842,408299999.0
2009-07-24 18:00:00,1.08425,1.0844,1.0839,1.0844,295200000.0
2009-07-24 18:01:00,1.0844,1.0844,1.0844,1.0844,22000000.0
2009-07-24 18:02:00,1.0844,1.0844,1.0842,1.0843,41600000.0
2009-07-24 18:03:00,1.0843,1.08435,1.08425,1.08425,39000000.0
2009-07-24 18:04:00,1.08435,1.0846,1.0843,1.08455,29200000.0
2009-07-24 18:05:00,1.08455,1.0849,1.0845,1.0848,49800000.0
2009-07-24 18:06:00,1.0849,1.08495,1.0847,1.0848,212200004.0
2009-07-24 18:07:00,1.0848,1.0853,1.0848,1.0853,185799998.0
2009-07-24 18:08:00,1.08515,1.08515,1.08435,1.08445,500199998.0
2009-07-24 18:09:00,1.0844,1.0845,1.0843,1.0843,445800003.0
2009-07-24 18:10:00,1.0842,1.08435,1.084,1.08415,315400002.0
2009-07-24 18:11:00,1.08405,1.0843,1.08385,1.08395,285299999.0
2009-07-24 18:12:00,1.08395,1.08395,1.0836,1.0838,366200000.0
2009-07-24 18:13:00,1.0838,1.0838,1.08355,1.0837,354800003.0
2009-07-24 18:14:00,1.0837,1.0838,1.0836,1.08375,374800001.0
2009-07-24 18:15:00,1.0838,1.084,1.08375,1.0839,573199992.0
2009-07-24 18:16:00,1.0839,1.08395,1.08385,1.08395,265600000.0
2009-07-24 18:17:00,1.08395,1.08395,1.0837,1.0838,492200003.0
2009-07-24 18:18:00,1.0838,1.0839,1.08365,1.0838,205400000.0
2009-07-24 18:19:00,1.08375,1.0844,1.08375,1.0844,67000000.0
2009-07-24 18:20:00,1.0844,1.08455,1.0844,1.08455,92400000.0
2009-07-24 18:21:00,1.08455,1.0847,1.08455,1.0847,76000000.0
2009-07-24 18:22:00,1.0847,1.0847,1.0845,1.08455,77200000.0
2009-07-24 18:23:00,1.08455,1.0847,1.0844,1.0847,258200002.0
2009-07-24 18:24:00,1.0846,1.0848,1.0841,1.08445,346600001.0
2009-07-24 18:25:00,1.08445,1.08445,1.08395,1.0842,329799999.0
2009-07-24 18:26:00,1.0842,1.0842,1.08365,1.08395,174299999.0
2009-07-24 18:27:00,1.08385,1.08385,1.0836,1.08365,219400000.0
2009-07-24 18:28:00,1.08365,1.08375,1.0836,1.08365,74000000.0
2009-07-24 18:29:00,1.08375,1.0839,1.08365,1.0838,176600003.0
2009-07-24 18:30:00,1.08385,1.08385,1.08355,1.0837,265200000.0
2009-07-24 18:31:00,1.0837,1.08385,1.0837,1.08375,28200000.0
2009-07-24 18:32:00,1.0838,1.0839,1.08365,1.0839,115600001.0
2009-07-24 18:33:00,1.0839,1.0839,1.0839,1.0839,14000000.0
2009-07-24 18:34:00,1.08395,1.08415,1.08385,1.0839,60000000.0
2009-07-24 18:35:00,1.08385,1.08405,1.08385,1.08405,259800000.0
2009-07-24 18:36:00,1.0839,1.08405,1.08375,1.08385,119400000.0
2009-07-24 18:37:00,1.08385,1.08405,1.0838,1.08405,26000000.0
2009-07-24 18:38:00,1.08395,1.08395,1.08375,1.0838,134600000.0
2009-07-24 18:39:00,1.0838,1.0838,1.0835,1.0838,307000002.0
2009-07-24 18:40:00,1.0838,1.0839,1.08355,1.08375,432800002.0
2009-07-24 18:41:00,1.0837,1.08385,1.0837,1.0838,283400002.0
2009-07-24 18:42:00,1.0838,1.08425,1.08375,1.08425,286600002.0
2009-07-24 18:43:00,1.08425,1.0845,1.0842,1.0842,273599998.0
2009-07-24 18:44:00,1.0842,1.0843,1.08405,1.08415,280400000.0
2009-07-24 18:45:00,1.0841,1.0842,1.08395,1.0842,562000002.0
2009-07-24 18:46:00,1.08415,1.08415,1.08395,1.08395,272200001.0
2009-07-24 18:47:00,1.084,1.084,1.08395,1.08395,437200000.0
2009-07-24 18:48:00,1.08395,1.0841,1.08395,1.08395,264400001.0
2009-07-24 18:49:00,1.084,1.084,1.08385,1.084,457200001.0
2009-07-24 18:50:00,1.0839,1.08395,1.08375,1.08395,260800000.0
2009-07-24 18:51:00,1.08395,1.084,1.08375,1.084,159400000.0
2009-07-24 18:52:00,1.08385,1.08415,1.0838,1.084,156200000.0
2009-07-24 18:53:00,1.084,1.084,1.0838,1.08395,118000004.0
2009-07-24 18:54:00,1.0839,1.084,1.08385,1.0839,65200000.0
2009-07-24 18:55:00,1.0839,1.084,1.08365,1.0839,157100000.0
2009-07-24 18:56:00,1.08375,1.0842,1.08375,1.0842,220600001.0
2009-07-24 18:57:00,1.0843,1.0844,1.08405,1.0843,291000000.0
2009-07-24 18:58:00,1.0843,1.0844,1.0843,1.0843,48400000.0
2009-07-24 18:59:00,1.08425,1.0846,1.08425,1.0846,438800000.0
2009-07-24 19:00:00,1.0846,1.0851,1.08435,1.0847,574000001.0
2009-07-24 19:01:00,1.0847,1.0847,1.0841,1.08425,328600000.0
2009-07-24 19:02:00,1.08425,1.08435,1.0841,1.0843,484400000.0
2009-07-24 19:03:00,1.0843,1.08435,1.08425,1.0843,190000000.0
2009-07-24 19:04:00,1.0844,1.0846,1.0843,1.0845,23200000.0
2009-07-24 19:05:00,1.0845,1.08515,1.0845,1.08495,252199999.0
2009-07-24 19:06:00,1.08495,1.08495,1.08455,1.08475,372599999.0
2009-07-24 19:07:00,1.0846,1.0846,1.0843,1.08435,230799999.0
2009-07-24 19:08:00,1.08425,1.08435,1.08425,1.08435,82800000.0
2009-07-24 19:09:00,1.0844,1.08445,1.08435,1.08445,47200000.0
2009-07-24 19:10:00,1.08445,1.08445,1.08425,1.0843,273400003.0
2009-07-24 19:11:00,1.0843,1.08445,1.08425,1.0843,81800001.0
2009-07-24 19:12:00,1.08435,1.08455,1.0843,1.0845,211799999.0
2009-07-24 19:13:00,1.0845,1.08455,1.08445,1.0845,36800000.0
2009-07-24 19:14:00,1.0845,1.0845,1.0844,1.08445,69599999.0
2009-07-24 19:15:00,1.08445,1.0845,1.0843,1.0844,191400000.0
2009-07-24 19:16:00,1.0844,1.0844,1.0843,1.0843,269600002.0
2009-07-24 19:17:00,1.0843,1.0844,1.08425,1.0843,318199996.0
2009-07-24 19:18:00,1.08445,1.0845,1.08435,1.08445,373400002.0
2009-07-24 19:19:00,1.08445,1.08445,1.0843,1.0844,139599999.0
2009-07-24 19:20:00,1.0844,1.0844,1.0843,1.0843,15400000.0
2009-07-24 19:21:00,1.0843,1.0843,1.0843,1.0843,54400000.0
2009-07-24 19:22:00,1.0843,1.0843,1.08425,1.08425,6400000.0
2009-07-24 19:23:00,1.0843,1.0847,1.0843,1.0846,147000000.0
2009-07-24 19:24:00,1.0846,1.0847,1.0841,1.08415,499999992.0
2009-07-24 19:25:00,1.08415,1.0846,1.08415,1.08445,574999998.0
2009-07-24 19:26:00,1.08445,1.08455,1.08445,1.08455,405200002.0
2009-07-24 19:27:00,1.08455,1.08465,1.0845,1.0846,277200002.0
2009-07-24 19:28:00,1.0847,1.0851,1.0847,1.0851,504199995.0
2009-07-24 19:29:00,1.085,1.085,1.0848,1.0848,563600006.0
2009-07-24 19:30:00,1.0847,1.0849,1.08455,1.08475,442599995.0
2009-07-24 19:31:00,1.08475,1.08475,1.08455,1.08455,347799997.0
2009-07-24 19:32:00,1.0846,1.08475,1.0843,1.0843,457399998.0
2009-07-24 19:33:00,1.0843,1.0846,1.08415,1.0842,641800006.0
2009-07-24 19:34:00,1.08415,1.0842,1.0841,1.0841,833400004.0
2009-07-24 19:35:00,1.0841,1.0842,1.0841,1.08415,356799998.0
2009-07-24 19:36:00,1.0842,1.08425,1.0841,1.0841,105800001.0
2009-07-24 19:37:00,1.08425,1.08435,1.0841,1.08435,258800000.0
2009-07-24 19:38:00,1.08435,1.0844,1.08425,1.0843,501999998.0
2009-07-24 19:39:00,1.08425,1.08435,1.08405,1.08415,631000006.0
2009-07-24 19:40:00,1.08415,1.0844,1.0841,1.08435,504400005.0
2009-07-24 19:41:00,1.08435,1.0847,1.08425,1.08465,115000000.0
2009-07-24 19:42:00,1.0846,1.0847,1.0845,1.08455,503199990.0
2009-07-24 19:43:00,1.08455,1.0846,1.08415,1.0844,245000004.0
2009-07-24 19:44:00,1.08435,1.0844,1.0843,1.0843,23400000.0
2009-07-24 19:45:00,1.0843,1.08455,1.0843,1.0844,106800000.0
2009-07-24 19:46:00,1.08435,1.0847,1.0843,1.0847,210600001.0
2009-07-24 19:47:00,1.0847,1.0848,1.0847,1.0847,96000000.0
2009-07-24 19:48:00,1.0847,1.08485,1.0846,1.08485,167200003.0
2009-07-24 19:49:00,1.0846,1.0848,1.08455,1.08465,205800000.0
2009-07-24 19:50:00,1.08465,1.0847,1.08445,1.0846,252599998.0
2009-07-24 19:51:00,1.0845,1.0846,1.08445,1.0846,205400003.0
2009-07-24 19:52:00,1.0845,1.08465,1.08445,1.0845,278599999.0
2009-07-24 19:53:00,1.0846,1.08465,1.08445,1.08465,295200002.0
2009-07-24 19:54:00,1.0847,1.08485,1.0847,1.08485,244800000.0
2009-07-24 19:55:00,1.08485,1.08485,1.08465,1.08475,49000000.0
2009-07-24 19:56:00,1.08465,1.08475,1.08465,1.08465,55800000.0
2009-07-24 19:57:00,1.0847,1.08475,1.0847,1.0847,209000002.0
2009-07-24 19:58:00,1.0848,1.0848,1.08465,1.0847,151000000.0
2009-07-24 19:59:00,1.0847,1.0848,1.0846,1.0848,104600000.0
2009-07-24 20:00:00,1.0848,1.0848,1.0846,1.0847,355800001.0
2009-07-24 20:01:00,1.0848,1.0848,1.0846,1.0846,251999995.0
2009-07-24 20:02:00,1.0846,1.08465,1.0846,1.08465,240400001.0
2009-07-24 20:03:00,1.08455,1.0847,1.08455,1.0847,341599998.0
2009-07-24 20:04:00,1.0847,1.0847,1.0845,1.08465,63400000.0
2009-07-24 20:05:00,1.0847,1.0848,1.08465,1.08465,101600000.0
2009-07-24 20:06:00,1.0847,1.08475,1.08435,1.08435,272400003.0
2009-07-24 20:07:00,1.0844,1.08445,1.0842,1.08435,231600000.0
2009-07-24 20:08:00,1.0844,1.08445,1.0843,1.0843,271399999.0
2009-07-24 20:09:00,1.0843,1.08435,1.0841,1.0843,530200006.0
2009-07-24 20:10:00,1.08435,1.0844,1.08425,1.0843,22400000.0
2009-07-24 20:11:00,1.08435,1.08435,1.08415,1.08435,80600001.0
2009-07-24 20:12:00,1.08435,1.0844,1.0843,1.0844,52200000.0
2009-07-24 20:13:00,1.0844,1.08445,1.08405,1.0842,255599999.0
2009-07-24 20:14:00,1.0842,1.08435,1.0841,1.0843,79799999.0
2009-07-24 20:15:00,1.0843,1.08435,1.08425,1.08425,76400000.0
2009-07-24 20:16:00,1.08425,1.0844,1.08425,1.08425,49400000.0
2009-07-24 20:17:00,1.08425,1.08435,1.08425,1.0843,397800001.0
2009-07-24 20:18:00,1.0843,1.0844,1.0841,1.0842,400400001.0
2009-07-24 20:19:00,1.0841,1.08425,1.08405,1.0842,220400001.0
2009-07-24 20:20:00,1.0842,1.08445,1.0841,1.08425,245200000.0
2009-07-24 20:21:00,1.08425,1.08465,1.08415,1.0843,237800001.0
2009-07-24 20:22:00,1.0843,1.0843,1.08395,1.0841,594200000.0
2009-07-24 20:23:00,1.0841,1.0842,1.084,1.0841,327200000.0
2009-07-24 20:24:00,1.0842,1.08425,1.084,1.08415,214000000.0
2009-07-24 20:25:00,1.0842,1.0842,1.0841,1.0841,320799999.0
2009-07-24 20:26:00,1.0841,1.0842,1.0841,1.0841,536999997.0
2009-07-24 20:27:00,1.08405,1.08435,1.08405,1.0842,357200001.0
2009-07-24 20:28:00,1.0842,1.08435,1.08405,1.08405,269600004.0
2009-07-24 20:29:00,1.084,1.084,1.08355,1.0836,255200000.0
2009-07-24 20:30:00,1.0836,1.084,1.0836,1.08395,172400000.0
2009-07-24 20:31:00,1.0839,1.0841,1.0838,1.08395,324000001.0
2009-07-24 20:32:00,1.084,1.084,1.08375,1.084,275600000.0
2009-07-24 20:33:00,1.084,1.0841,1.08375,1.08375,197400001.0
2009-07-24 20:34:00,1.08375,1.0839,1.08375,1.08385,129999999.0
2009-07-24 20:35:00,1.0839,1.0841,1.0839,1.0841,178799999.0
2009-07-24 20:36:00,1.08405,1.0843,1.08395,1.08395,290800000.0
2009-07-24 20:37:00,1.084,1.08425,1.084,1.084,345800001.0
2009-07-24 20:38:00,1.084,1.0842,1.084,1.08405,313999998.0
2009-07-24 20:39:00,1.08405,1.0841,1.08395,1.0841,404799989.0
2009-07-24 20:40:00,1.0841,1.0841,1.0841,1.0841,19200000.0
2009-07-24 20:41:00,1.0841,1.08415,1.084,1.08405,145599997.0
2009-07-24 20:42:00,1.08405,1.08415,1.08405,1.0841,48000000.0
2009-07-24 20:43:00,1.0841,1.0842,1.0841,1.0841,61600001.0
2009-07-24 20:44:00,1.0842,1.0842,1.0842,1.0842,5000000.0
2009-07-24 20:45:00,1.0842,1.0842,1.084,1.084,107400000.0
2009-07-24 20:46:00,1.0839,1.084,1.08375,1.0838,245999999.0
2009-07-24 20:47:00,1.0838,1.0838,1.08375,1.0838,483600012.0
2009-07-24 20:48:00,1.0838,1.08385,1.08375,1.0838,276800005.0
2009-07-24 20:49:00,1.0838,1.0839,1.0838,1.0838,172600003.0
2009-07-24 20:50:00,1.0838,1.0841,1.0838,1.08405,394600000.0
2009-07-24 20:51:00,1.08405,1.0841,1.084,1.084,110600000.0
2009-07-24 20:52:00,1.084,1.0842,1.084,1.0842,207000000.0
2009-07-24 20:53:00,1.0842,1.08425,1.0841,1.08425,550000005.0
2009-07-24 20:54:00,1.0842,1.08425,1.0841,1.08415,65600000.0
2009-07-24 20:55:00,1.0841,1.0842,1.0841,1.08415,321600008.0
2009-07-24 20:56:00,1.08415,1.0842,1.08405,1.08415,418800013.0
2009-07-24 20:57:00,1.0841,1.08425,1.0841,1.08415,211800002.0
2009-07-24 20:58:00,1.08415,1.08415,1.0839,1.0839,467600006.0
2009-07-24 20:59:00,1.0839,1.0839,1.0837,1.08375,313200001.0
2009-07-24 21:00:00,1.0837,1.08385,1.0837,1.0838,98800001.0
2009-07-24 21:01:00,1.0838,1.08385,1.0838,1.08385,101800000.0
2009-07-24 21:02:00,1.08385,1.08385,1.08375,1.08375,150000002.0
2009-07-24 21:03:00,1.08375,1.0838,1.08375,1.0838,17600000.0
2009-07-24 21:04:00,1.0838,1.08385,1.0837,1.0837,43000000.0
2009-07-24 21:05:00,1.08375,1.08375,1.08375,1.08375,6600000.0
2009-07-24 21:06:00,1.08375,1.0838,1.08375,1.08375,34000001.0
2009-07-24 21:07:00,1.08375,1.08385,1.0837,1.0838,67000000.0
2009-07-24 21:08:00,1.0838,1.084,1.0838,1.084,12000000.0
2009-07-24 21:09:00,1.08405,1.08405,1.084,1.084,10000000.0
2009-07-24 21:10:00,1.084,1.084,1.08345,1.08355,216800003.0
2009-07-24 21:11:00,1.08355,1.0837,1.0835,1.08365,147000002.0
2009-07-24 21:12:00,1.0837,1.0837,1.0837,1.0837,49000000.0
2009-07-24 21:13:00,1.08385,1.08395,1.08365,1.0837,115000000.0
2009-07-24 21:14:00,1.0837,1.08375,1.08365,1.08365,118600000.0
2009-07-24 21:15:00,1.08365,1.0837,1.0834,1.08365,76600000.0
2009-07-24 21:16:00,1.08365,1.08375,1.08365,1.08375,50400000.0
2009-07-24 21:17:00,1.0837,1.08375,1.08365,1.08365,29400000.0
2009-07-24 21:18:00,1.08375,1.0838,1.08375,1.08375,9600000.0
2009-07-24 21:19:00,1.08375,1.08405,1.08375,1.08395,165800004.0
2009-07-24 21:20:00,1.08395,1.08405,1.08395,1.08395,186800002.0
2009-07-24 21:21:00,1.08395,1.08405,1.08395,1.084,73200000.0
2009-07-24 21:22:00,1.08395,1.08425,1.08395,1.0841,303800001.0
2009-07-24 21:23:00,1.0841,1.0841,1.08385,1.084,76200000.0
2009-07-24 21:24:00,1.084,1.0841,1.08365,1.08395,369000002.0
2009-07-24 21:25:00,1.08385,1.08385,1.08365,1.0837,252000000.0
2009-07-24 21:26:00,1.08375,1.08385,1.0836,1.08375,134599998.0
2009-07-24 21:27:00,1.0837,1.0837,1.08365,1.0837,131600002.0
2009-07-24 21:28:00,1.0837,1.0837,1.08335,1.0837,356999999.0
2009-07-24 21:29:00,1.08365,1.0837,1.08365,1.0837,89399999.0
2009-07-24 21:30:00,1.0837,1.084,1.08365,1.08375,316000000.0
2009-07-24 21:31:00,1.08375,1.084,1.08375,1.08385,390200001.0
2009-07-24 21:32:00,1.08385,1.084,1.0836,1.08365,331200001.0
2009-07-24 21:33:00,1.0836,1.08365,1.0836,1.08365,217400002.0
2009-07-24 21:34:00,1.08365,1.08365,1.0836,1.08365,239999992.0
2009-07-24 21:35:00,1.08365,1.0837,1.0836,1.0836,151399998.0
2009-07-24 21:36:00,1.0836,1.0839,1.08345,1.08355,505000000.0
2009-07-24 21:37:00,1.08355,1.0838,1.0835,1.0837,314800001.0
2009-07-24 21:38:00,1.0837,1.084,1.0837,1.0838,284800000.0
2009-07-24 21:39:00,1.0838,1.0839,1.08375,1.0838,322600001.0
2009-07-24 21:40:00,1.0838,1.08385,1.08375,1.08375,226800000.0
2009-07-24 21:41:00,1.08375,1.08395,1.0837,1.0838,198500000.0
2009-07-24 21:42:00,1.0838,1.0839,1.0836,1.0837,112400000.0
2009-07-24 21:43:00,1.0838,1.08385,1.083,1.08305,222799996.0
2009-07-24 21:44:00,1.08305,1.08315,1.08275,1.08275,190300000.0
2009-07-24 21:45:00,1.08275,1.08275,1.0813,1.08235,433399997.0
2009-07-24 21:46:00,1.08225,1.08245,1.08225,1.0824,339000002.0
2009-07-24 21:47:00,1.0824,1.0826,1.08225,1.0824,495999998.0
2009-07-24 21:48:00,1.08235,1.0827,1.0823,1.0825,199000000.0
2009-07-24 21:49:00,1.0825,1.0825,1.0824,1.0825,524800003.0
2009-07-24 21:50:00,1.0825,1.083,1.0824,1.08275,240600000.0
2009-07-24 21:51:00,1.08285,1.0832,1.08285,1.0831,182800000.0
2009-07-24 21:52:00,1.08305,1.0832,1.08305,1.0831,130600000.0
2009-07-24 21:53:00,1.0831,1.08355,1.0831,1.0835,256599998.0
2009-07-24 21:54:00,1.0835,1.08365,1.0834,1.08345,186400000.0
2009-07-24 21:55:00,1.0835,1.0837,1.08295,1.08295,126200000.0
2009-07-24 21:56:00,1.083,1.08325,1.08285,1.0829,239400000.0
2009-07-24 21:57:00,1.0829,1.0832,1.0829,1.0829,238600003.0
2009-07-24 21:58:00,1.0829,1.0829,1.0825,1.0825,178799999.0
2009-07-24 21:59:00,1.08255,1.0828,1.0824,1.0824,326599997.0
2009-07-24 22:00:00,1.0824,1.0829,1.0822,1.08275,331399999.0
2009-07-24 22:01:00,1.0827,1.08305,1.0827,1.083,73200000.0
2009-07-24 22:02:00,1.08295,1.083,1.0827,1.08295,84100000.0
2009-07-24 22:03:00,1.08295,1.08305,1.08295,1.08295,52200000.0
2009-07-24 22:04:00,1.0829,1.083,1.08265,1.08295,304600000.0
2009-07-24 22:05:00,1.08295,1.08315,1.08295,1.0831,182599998.0
2009-07-24 22:06:00,1.0831,1.08315,1.083,1.08315,17500000.0
2009-07-24 22:07:00,1.08293,1.083,1.0828,1.083,13000000.0
2009-07-24 22:08:00,1.083,1.0831,1.083,1.083,63400000.0
2009-07-24 22:09:00,1.08305,1.0834,1.08305,1.0834,12000000.0
2009-07-24 22:10:00,1.0834,1.0834,1.0834,1.0834,7000000.0
2009-07-24 22:11:00,1.0833,1.0834,1.0833,1.0834,42500000.0
2009-07-24 22:12:00,1.08345,1.08345,1.0834,1.08345,39200000.0
2009-07-24 22:13:00,1.0834,1.08415,1.0834,1.08405,183000000.0
2009-07-24 22:14:00,1.08405,1.08435,1.08405,1.0841,249199998.0
2009-07-24 22:15:00,1.0843,1.08435,1.0843,1.08435,9600000.0
2009-07-24 22:16:00,1.08435,1.08435,1.08425,1.08425,33000000.0
2009-07-24 22:17:00,1.0843,1.08435,1.0841,1.08415,89000000.0
2009-07-24 22:18:00,1.08415,1.08425,1.08415,1.08415,16000000.0
2009-07-24 22:19:00,1.08425,1.08425,1.084,1.08405,22400000.0
2009-07-24 22:20:00,1.08405,1.08425,1.08405,1.0842,80200000.0
2009-07-24 22:21:00,1.0842,1.0843,1.0842,1.0843,40600000.0
2009-07-24 22:22:00,1.0843,1.0843,1.08415,1.08415,46600000.0
2009-07-24 22:23:00,1.08415,1.08425,1.08415,1.0842,55200000.0
2009-07-24 22:24:00,1.0842,1.0842,1.08415,1.08415,41200000.0
2009-07-24 22:25:00,1.08415,1.0843,1.084,1.0842,126600000.0
2009-07-24 22:26:00,1.0842,1.0846,1.08415,1.08445,127600000.0
2009-07-24 22:27:00,1.08445,1.08445,1.0843,1.0843,90800000.0
2009-07-24 22:28:00,1.0843,1.0848,1.0843,1.0848,92799999.0
2009-07-24 22:29:00,1.0848,1.0848,1.0847,1.08475,46800000.0
2009-07-24 22:30:00,1.08485,1.08485,1.08485,1.08485,12800000.0
2009-07-24 22:31:00,1.08475,1.08495,1.0847,1.08475,119000001.0
2009-07-24 22:32:00,1.08475,1.08515,1.08475,1.08515,62600001.0
2009-07-24 22:33:00,1.08505,1.08505,1.085,1.085,19200000.0
2009-07-24 22:34:00,1.0851,1.08515,1.08495,1.08515,50400000.0
2009-07-24 22:35:00,1.08515,1.08585,1.0851,1.0858,115200000.0
2009-07-24 22:36:00,1.08555,1.08555,1.0851,1.08545,271800000.0
2009-07-24 22:37:00,1.08555,1.0858,1.08555,1.0858,123199999.0
2009-07-24 22:38:00,1.0858,1.08585,1.0858,1.0858,16000000.0
2009-07-24 22:39:00,1.08575,1.08595,1.0857,1.08595,43800000.0
2009-07-24 22:40:00,1.086,1.08605,1.0858,1.086,52400000.0
2009-07-24 22:41:00,1.086,1.0861,1.0859,1.0859,29600000.0
2009-07-24 22:42:00,1.08585,1.0862,1.08585,1.0861,86600000.0
2009-07-24 22:43:00,1.0862,1.0863,1.0859,1.0859,89800000.0
2009-07-24 22:44:00,1.0859,1.08625,1.0859,1.0861,333600000.0
2009-07-24 22:45:00,1.0861,1.08635,1.0861,1.08615,91800000.0
2009-07-24 22:46:00,1.0862,1.0862,1.08545,1.0856,79400000.0
2009-07-24 22:47:00,1.0856,1.0857,1.0855,1.0855,121600001.0
2009-07-24 22:48:00,1.0855,1.08625,1.0854,1.0857,236600000.0
2009-07-24 22:49:00,1.0857,1.0862,1.0855,1.0862,159600000.0
2009-07-24 22:50:00,1.0859,1.086,1.0857,1.0857,214399999.0
2009-07-24 22:51:00,1.0857,1.08585,1.0855,1.08575,342399994.0
2009-07-24 22:52:00,1.08585,1.0861,1.0858,1.0861,87800000.0
2009-07-24 22:53:00,1.0862,1.08625,1.08595,1.08615,164800000.0
2009-07-24 22:54:00,1.08615,1.08615,1.08575,1.08615,125800000.0
2009-07-24 22:55:00,1.08615,1.08635,1.08615,1.08635,29600000.0
2009-07-24 22:56:00,1.08635,1.0864,1.08625,1.08635,58400000.0
2009-07-24 22:57:00,1.08635,1.08635,1.0861,1.0863,164800000.0
2009-07-24 22:58:00,1.0863,1.0863,1.08625,1.0863,39000000.0
2009-07-24 22:59:00,1.0863,1.0865,1.0863,1.0864,26000000.0
2009-07-27 00:00:00,1.08571,1.08571,1.08567,1.08567,24200000.0
2009-07-27 00:01:00,1.08572,1.08572,1.08572,1.08572,24200000.0
2009-07-27 00:02:00,1.08548,1.08566,1.08543,1.08566,24200000.0
2009-07-27 00:03:00,1.08554,1.08554,1.08554,1.08554,24200000.0
2009-07-27 00:04:00,1.08567,1.08567,1.08532,1.08532,24200000.0
2009-07-27 00:05:00,1.08548,1.08555,1.08516,1.08516,24200000.0
2009-07-27 00:06:00,1.08512,1.08512,1.08505,1.08505,24200000.0
2009-07-27 00:07:00,1.08506,1.08506,1.08473,1.08473,24200000.0
2009-07-27 00:08:00,1.08456,1.08502,1.08387,1.08473,24200000.0
2009-07-27 00:09:00,1.08466,1.0847,1.08465,1.0847,24200000.0
2009-07-27 00:10:00,1.08467,1.08527,1.08467,1.08527,24200000.0
2009-07-27 00:11:00,1.08528,1.08529,1.08509,1.08509,24200000.0
2009-07-27 00:12:00,1.0851,1.08513,1.08505,1.08511,24200000.0
2009-07-27 00:13:00,1.08513,1.08513,1.08511,1.08511,24200000.0
2009-07-27 00:14:00,1.08512,1.08512,1.08503,1.08508,24200000.0
2009-07-27 00:15:00,1.08511,1.08511,1.08508,1.08508,24200000.0
2009-07-27 00:16:00,1.08506,1.08514,1.08506,1.0851,24200000.0
2009-07-27 00:17:00,1.08512,1.08512,1.08512,1.08512,24200000.0
2009-07-27 00:18:00,1.08522,1.08538,1.08519,1.0852,24200000.0
2009-07-27 00:19:00,1.08518,1.08539,1.08515,1.08539,24200000.0
2009-07-27 00:20:00,1.08525,1.08545,1.08522,1.08543,24200000.0
2009-07-27 00:21:00,1.08542,1.08546,1.08538,1.08546,24200000.0
2009-07-27 00:22:00,1.08532,1.08535,1.0853,1.08535,24200000.0
2009-07-27 00:23:00,1.08537,1.08537,1.08531,1.08531,24200000.0
2009-07-27 00:24:00,1.08533,1.08533,1.08523,1.0853,24200000.0
2009-07-27 00:25:00,1.08532,1.08542,1.08532,1.08542,24200000.0
2009-07-27 00:26:00,1.08541,1.08576,1.0854,1.08554,24200000.0
2009-07-27 00:27:00,1.08551,1.08551,1.08541,1.08544,24200000.0
2009-07-27 00:28:00,1.08547,1.0856,1.08547,1.0856,24200000.0
2009-07-27 00:29:00,1.08561,1.08584,1.08546,1.08546,24200000.0
2009-07-27 00:30:00,1.08543,1.08574,1.08543,1.0857,24200000.0
2009-07-27 00:31:00,1.08571,1.08577,1.08556,1.08577,24200000.0
2009-07-27 00:32:00,1.08576,1.08586,1.08551,1.08581,24200000.0
2009-07-27 00:33:00,1.08586,1.08592,1.0855,1.08575,24200000.0
2009-07-27 00:34:00,1.08576,1.08588,1.08576,1.08588,24200000.0
2009-07-27 00:35:00,1.08589,1.08589,1.08583,1.08586,24200000.0
2009-07-27 00:36:00,1.08587,1.08588,1.08583,1.08588,24200000.0
2009-07-27 00:37:00,1.08589,1.0859,1.08589,1.0859,24200000.0
2009-07-27 00:38:00,1.08596,1.08596,1.08556,1.08581,24200000.0
2009-07-27 00:39:00,1.08582,1.08583,1.08547,1.08558,24200000.0
2009-07-27 00:40:00,1.08557,1.08579,1.08555,1.08577,24200000.0
2009-07-27 00:41:00,1.08578,1.08585,1.08557,1.08557,24200000.0
2009-07-27 00:42:00,1.08556,1.08588,1.08554,1.08573,24200000.0
2009-07-27 00:43:00,1.08577,1.08577,1.08557,1.08557,24200000.0
2009-07-27 00:44:00,1.08563,1.08582,1.08557,1.08579,24200000.0
2009-07-27 00:45:00,1.08561,1.08579,1.08556,1.08556,24200000.0
2009-07-27 00:46:00,1.08557,1.08582,1.08554,1.08577,24200000.0
2009-07-27 00:47:00,1.08551,1.08581,1.08531,1.0855,24200000.0
2009-07-27 00:48:00,1.08553,1.08554,1.0855,1.0855,24200000.0
2009-07-27 00:49:00,1.08542,1.08554,1.0854,1.08548,24200000.0
2009-07-27 00:50:00,1.08546,1.08558,1.08544,1.08558,24200000.0
2009-07-27 00:51:00,1.08559,1.08586,1.08559,1.08584,24200000.0
2009-07-27 00:52:00,1.08585,1.08585,1.08556,1.08556,24200000.0
2009-07-27 00:53:00,1.08557,1.0856,1.08556,1.0856,24200000.0
2009-07-27 00:54:00,1.08568,1.08568,1.08558,1.08559,24200000.0
2009-07-27 00:55:00,1.08558,1.08562,1.08545,1.08545,24200000.0
2009-07-27 00:56:00,1.08546,1.08548,1.08546,1.08548,24200000.0
2009-07-27 00:57:00,1.08552,1.08562,1.08552,1.08562,24200000.0
2009-07-27 00:58:00,1.08563,1.08573,1.08563,1.08566,24200000.0
2009-07-27 00:59:00,1.08564,1.08588,1.08558,1.08584,24200000.0
2009-07-27 01:00:00,1.08585,1.08601,1.08581,1.086,24200000.0
2009-07-27 01:01:00,1.08596,1.086,1.08592,1.08599,24200000.0
2009-07-27 01:02:00,1.08601,1.08601,1.08584,1.08588,24200000.0
2009-07-27 01:03:00,1.08589,1.08591,1.08584,1.08591,24200000.0
2009-07-27 01:04:00,1.0859,1.08611,1.08589,1.08596,24200000.0
2009-07-27 01:05:00,1.08595,1.086,1.08595,1.08595,24200000.0
2009-07-27 01:06:00,1.08594,1.08595,1.08593,1.08594,24200000.0
2009-07-27 01:07:00,1.08595,1.08596,1.08593,1.08594,24200000.0
2009-07-27 01:08:00,1.08596,1.08603,1.08595,1.08603,24200000.0
2009-07-27 01:09:00,1.08601,1.08606,1.08597,1.08597,24200000.0
2009-07-27 01:10:00,1.08599,1.08601,1.08599,1.086,24200000.0
2009-07-27 01:11:00,1.08603,1.08604,1.08596,1.08601,24200000.0
2009-07-27 01:12:00,1.08602,1.08607,1.08586,1.08586,24200000.0
2009-07-27 01:13:00,1.0859,1.08605,1.0859,1.08604,24200000.0
2009-07-27 01:14:00,1.08603,1.08607,1.08602,1.08606,24200000.0
2009-07-27 01:15:00,1.08607,1.08609,1.08605,1.08605,24200000.0
2009-07-27 01:16:00,1.08608,1.08612,1.08605,1.0861,24200000.0
2009-07-27 01:17:00,1.08609,1.08621,1.08609,1.08611,24200000.0
2009-07-27 01:18:00,1.08612,1.08615,1.08603,1.08613,24200000.0
2009-07-27 01:19:00,1.08612,1.08617,1.08612,1.08616,24200000.0
2009-07-27 01:20:00,1.08617,1.08638,1.08617,1.08638,24200000.0
2009-07-27 01:21:00,1.08643,1.08643,1.08635,1.08637,24200000.0
2009-07-27 01:22:00,1.08636,1.08636,1.08627,1.08627,24200000.0
2009-07-27 01:23:00,1.08626,1.08646,1.08626,1.08646,24200000.0
2009-07-27 01:24:00,1.08649,1.08649,1.08648,1.08648,24200000.0
2009-07-27 01:25:00,1.08649,1.08649,1.08633,1.08633,24200000.0
2009-07-27 01:26:00,1.08636,1.08658,1.08636,1.08657,24200000.0
2009-07-27 01:27:00,1.08672,1.08672,1.08655,1.08662,24200000.0
2009-07-27 01:28:00,1.08665,1.08667,1.0866,1.08667,24200000.0
2009-07-27 01:29:00,1.08668,1.08668,1.0866,1.0866,24200000.0
2009-07-27 01:30:00,1.08658,1.08665,1.08657,1.08665,24200000.0
2009-07-27 01:31:00,1.08664,1.08665,1.08659,1.08659,24200000.0
2009-07-27 01:32:00,1.08658,1.0866,1.08658,1.08658,24200000.0
2009-07-27 01:34:00,1.08659,1.08674,1.08659,1.08664,24200000.0
2009-07-27 01:35:00,1.08679,1.0868,1.08665,1.08665,24200000.0
2009-07-27 01:36:00,1.08663,1.08685,1.08663,1.0868,24200000.0
2009-07-27 01:37:00,1.08679,1.08679,1.08677,1.08677,24200000.0
2009-07-27 01:38:00,1.08681,1.08681,1.08666,1.08669,24200000.0
2009-07-27 01:39:00,1.0867,1.08671,1.08664,1.08664,24200000.0
2009-07-27 01:40:00,1.08663,1.08663,1.08663,1.08663,24200000.0
2009-07-27 01:42:00,1.08666,1.08668,1.08665,1.08668,24200000.0
2009-07-27 01:43:00,1.08666,1.08668,1.08664,1.08664,24200000.0
2009-07-27 01:44:00,1.08663,1.08667,1.08663,1.08664,24200000.0
2009-07-27 01:45:00,1.08663,1.08663,1.08663,1.08663,24200000.0
2009-07-27 01:46:00,1.08667,1.08687,1.08667,1.08687,24200000.0
2009-07-27 01:47:00,1.08693,1.08714,1.08693,1.08713,24200000.0
2009-07-27 01:48:00,1.08714,1.08714,1.08711,1.08714,24200000.0
2009-07-27 01:49:00,1.08715,1.08719,1.08712,1.08712,24200000.0
2009-07-27 01:50:00,1.08711,1.08711,1.08709,1.08711,24200000.0
2009-07-27 01:51:00,1.0871,1.08728,1.0871,1.08714,24200000.0
2009-07-27 01:52:00,1.08715,1.08749,1.08715,1.08745,24200000.0
2009-07-27 01:53:00,1.08748,1.08749,1.08733,1.08734,24200000.0
2009-07-27 01:54:00,1.08733,1.08733,1.08725,1.08726,24200000.0
2009-07-27 01:55:00,1.08725,1.08725,1.08723,1.08725,24200000.0
2009-07-27 01:56:00,1.08726,1.08731,1.08726,1.08728,24200000.0
2009-07-27 01:57:00,1.08727,1.08727,1.0872,1.08721,24200000.0
2009-07-27 01:58:00,1.08722,1.08722,1.08721,1.08722,24200000.0
2009-07-27 01:59:00,1.0872,1.08725,1.08719,1.08725,24200000.0
2009-07-27 02:00:00,1.0873,1.0875,1.0872,1.08745,24200000.0
2009-07-27 02:01:00,1.0875,1.0875,1.08745,1.08745,7000000.0
2009-07-27 02:02:00,1.08745,1.0877,1.08745,1.08745,61800000.0
2009-07-27 02:03:00,1.0874,1.0875,1.0873,1.0875,61600001.0
2009-07-27 02:04:00,1.0875,1.0875,1.0873,1.0875,32600000.0
2009-07-27 02:05:00,1.0875,1.0875,1.0875,1.0875,18000000.0
2009-07-27 02:06:00,1.0875,1.0878,1.0874,1.0878,131600000.0
2009-07-27 02:07:00,1.0877,1.08785,1.0877,1.08785,42600000.0
2009-07-27 02:08:00,1.08785,1.08785,1.0877,1.0877,24000000.0
2009-07-27 02:09:00,1.0877,1.0877,1.0875,1.08755,45400000.0
2009-07-27 02:10:00,1.0877,1.08775,1.0875,1.0875,65200000.0
2009-07-27 02:11:00,1.08765,1.0878,1.0876,1.0878,25200000.0
2009-07-27 02:12:00,1.08775,1.0878,1.0877,1.0878,74200000.0
2009-07-27 02:13:00,1.0878,1.0878,1.08775,1.08775,13000000.0
2009-07-27 02:14:00,1.0878,1.0878,1.08775,1.08775,28200000.0
2009-07-27 02:15:00,1.0878,1.0878,1.08775,1.0878,7200000.0
2009-07-27 02:16:00,1.08775,1.0878,1.08775,1.0878,20400000.0
2009-07-27 02:17:00,1.0878,1.0879,1.08775,1.0878,33600000.0
2009-07-27 02:18:00,1.0877,1.088,1.08755,1.08775,68000000.0
2009-07-27 02:19:00,1.0878,1.0878,1.0876,1.0877,98800000.0
2009-07-27 02:20:00,1.0877,1.0877,1.0876,1.0877,11000000.0
2009-07-27 02:21:00,1.0876,1.08765,1.08755,1.0876,36000000.0
2009-07-27 02:22:00,1.0877,1.0877,1.0875,1.0876,65600000.0
2009-07-27 02:23:00,1.08755,1.08775,1.08745,1.08755,153200000.0
2009-07-27 02:24:00,1.0876,1.0876,1.08745,1.0875,187600000.0
2009-07-27 02:25:00,1.08745,1.08745,1.0872,1.0872,28800000.0
2009-07-27 02:26:00,1.0873,1.0873,1.0872,1.0872,10400000.0
2009-07-27 02:27:00,1.0873,1.08735,1.0872,1.0872,14400000.0
2009-07-27 02:28:00,1.08735,1.08735,1.08725,1.0873,10400000.0
2009-07-27 02:29:00,1.0873,1.0873,1.08725,1.08725,16000000.0
2009-07-27 02:30:00,1.0872,1.0872,1.0872,1.0872,19400000.0
2009-07-27 02:31:00,1.0872,1.0872,1.0872,1.0872,33000000.0
2009-07-27 02:32:00,1.0872,1.0872,1.0871,1.0871,95600000.0
2009-07-27 02:33:00,1.0871,1.0871,1.087,1.087,53000000.0
2009-07-27 02:34:00,1.087,1.0871,1.08655,1.0866,34400000.0
2009-07-27 02:35:00,1.0866,1.0867,1.08655,1.0866,19400000.0
2009-07-27 02:36:00,1.0866,1.0868,1.0866,1.0868,8200000.0
2009-07-27 02:37:00,1.0868,1.0868,1.08645,1.0865,36400000.0
2009-07-27 02:38:00,1.0865,1.0865,1.08625,1.0863,52600000.0
2009-07-27 02:39:00,1.0863,1.0863,1.08515,1.08515,129800000.0
2009-07-27 02:40:00,1.08525,1.0859,1.08525,1.0859,446799998.0
2009-07-27 02:41:00,1.0859,1.0859,1.08535,1.08555,81000000.0
2009-07-27 02:42:00,1.0857,1.0857,1.0855,1.08565,8400000.0
2009-07-27 02:43:00,1.0857,1.0859,1.08555,1.0859,41200000.0
2009-07-27 02:44:00,1.08585,1.086,1.08585,1.08595,28000000.0
2009-07-27 02:45:00,1.086,1.0864,1.08595,1.0864,14800000.0
2009-07-27 02:46:00,1.08635,1.0864,1.0861,1.08625,36400000.0
2009-07-27 02:47:00,1.0861,1.0862,1.0861,1.0862,21600000.0
2009-07-27 02:48:00,1.08615,1.0862,1.0861,1.0861,48000000.0
2009-07-27 02:49:00,1.0861,1.0861,1.08605,1.08605,52800000.0
2009-07-27 02:50:00,1.08605,1.08605,1.086,1.08605,100800000.0
2009-07-27 02:51:00,1.08605,1.08615,1.086,1.0861,108400000.0
2009-07-27 02:52:00,1.0861,1.08645,1.08605,1.0861,102200000.0
2009-07-27 02:53:00,1.0861,1.0864,1.08595,1.0864,165000000.0
2009-07-27 02:54:00,1.0864,1.087,1.08585,1.0866,329200000.0
2009-07-27 02:55:00,1.0866,1.0866,1.086,1.08605,66600000.0
2009-07-27 02:56:00,1.08615,1.0866,1.08605,1.0866,41600000.0
2009-07-27 02:57:00,1.08655,1.0866,1.08655,1.0866,18200000.0
2009-07-27 02:58:00,1.0866,1.0866,1.08645,1.0866,23400000.0
2009-07-27 02:59:00,1.0866,1.0866,1.08615,1.08625,29000000.0
2009-07-27 03:00:00,1.0863,1.0863,1.08605,1.08615,43600000.0
2009-07-27 03:01:00,1.0862,1.0862,1.086,1.086,137800000.0
2009-07-27 03:02:00,1.086,1.0862,1.08585,1.08595,159400000.0
2009-07-27 03:03:00,1.08595,1.08595,1.08525,1.0859,92000000.0
2009-07-27 03:04:00,1.0859,1.0859,1.08545,1.0855,21300000.0
2009-07-27 03:05:00,1.0854,1.0855,1.0854,1.0854,25000000.0
2009-07-27 03:06:00,1.0856,1.0858,1.0856,1.0858,23000000.0
2009-07-27 03:07:00,1.08575,1.08575,1.08525,1.08525,55000000.0
2009-07-27 03:08:00,1.08535,1.0856,1.0849,1.08505,141000000.0
2009-07-27 03:09:00,1.08505,1.0851,1.0847,1.0849,60600000.0
2009-07-27 03:10:00,1.0849,1.0849,1.08435,1.0847,107400000.0
2009-07-27 03:11:00,1.0847,1.085,1.0846,1.08465,21400000.0
2009-07-27 03:12:00,1.0847,1.0849,1.0847,1.08485,17200000.0
2009-07-27 03:13:00,1.08485,1.0849,1.08465,1.08465,11400000.0
2009-07-27 03:14:00,1.0847,1.0849,1.08465,1.0847,14800000.0
2009-07-27 03:15:00,1.0847,1.08485,1.08455,1.0846,234600001.0
2009-07-27 03:16:00,1.0846,1.0847,1.0846,1.0847,71400000.0
2009-07-27 03:17:00,1.0847,1.0849,1.0845,1.0849,34800000.0
2009-07-27 03:18:00,1.0848,1.0849,1.0848,1.0849,15800000.0
2009-07-27 03:19:00,1.0849,1.0849,1.0848,1.0848,10000000.0
2009-07-27 03:20:00,1.0848,1.0849,1.0848,1.0848,15400000.0
2009-07-27 03:21:00,1.08495,1.085,1.0848,1.0849,19000000.0
2009-07-27 03:22:00,1.08485,1.0851,1.08485,1.08495,25200000.0
2009-07-27 03:23:00,1.085,1.085,1.08495,1.08495,6800000.0
2009-07-27 03:24:00,1.08495,1.085,1.08485,1.08485,11800000.0
2009-07-27 03:25:00,1.0849,1.085,1.0848,1.08485,17200000.0
2009-07-27 03:26:00,1.0849,1.085,1.0848,1.085,10000000.0
2009-07-27 03:27:00,1.0848,1.0853,1.0848,1.0849,113000000.0
2009-07-27 03:28:00,1.08505,1.0851,1.0849,1.0849,25600000.0
2009-07-27 03:29:00,1.0851,1.0853,1.0851,1.08525,26800000.0
2009-07-27 03:30:00,1.0853,1.0855,1.08525,1.0853,41200000.0
2009-07-27 03:31:00,1.08525,1.0853,1.0852,1.0853,44400000.0
2009-07-27 03:32:00,1.0853,1.0853,1.0853,1.0853,32800000.0
2009-07-27 03:33:00,1.08525,1.0853,1.0852,1.0852,94399999.0
2009-07-27 03:34:00,1.0852,1.0852,1.0851,1.0852,70400000.0
2009-07-27 03:35:00,1.0852,1.0852,1.0852,1.0852,24000000.0
2009-07-27 03:36:00,1.0842,1.08482,1.0842,1.08482,50400000.0
2009-07-27 03:37:00,1.0852,1.0852,1.0852,1.0852,53800000.0
2009-07-27 03:38:00,1.0852,1.0852,1.0848,1.08485,69200000.0
2009-07-27 03:39:00,1.0849,1.0849,1.08485,1.08485,72400000.0
2009-07-27 03:40:00,1.08485,1.08485,1.0844,1.0844,38600000.0
2009-07-27 03:41:00,1.0844,1.0844,1.08435,1.0844,19600000.0
2009-07-27 03:42:00,1.08415,1.0843,1.08415,1.0842,35200000.0
2009-07-27 03:43:00,1.0843,1.0843,1.0842,1.0842,9000000.0
2009-07-27 03:44:00,1.0843,1.08445,1.08425,1.08425,13800000.0
2009-07-27 03:45:00,1.0843,1.08485,1.084,1.0845,162000001.0
2009-07-27 03:46:00,1.0846,1.0849,1.0845,1.0849,56400000.0
2009-07-27 03:47:00,1.0848,1.0849,1.0848,1.0848,15800000.0
2009-07-27 03:48:00,1.0845,1.08464,1.08446,1.0846,16000000.0
2009-07-27 03:49:00,1.08465,1.08467,1.08458,1.08467,28800000.0
2009-07-27 03:50:00,1.0848,1.0848,1.0848,1.0848,28800000.0
2009-07-27 03:51:00,1.0849,1.0849,1.0847,1.08485,19600000.0
2009-07-27 03:52:00,1.0847,1.0849,1.0847,1.0849,24800000.0
2009-07-27 03:53:00,1.08485,1.085,1.0847,1.085,26800000.0
2009-07-27 03:54:00,1.08475,1.0852,1.08475,1.0852,11400000.0
2009-07-27 03:55:00,1.085,1.0852,1.085,1.0852,7400000.0
2009-07-27 03:56:00,1.0852,1.0853,1.0849,1.08505,21000000.0
2009-07-27 03:57:00,1.08515,1.0852,1.085,1.0852,10400000.0
2009-07-27 03:58:00,1.085,1.0852,1.085,1.0851,18400000.0
2009-07-27 03:59:00,1.08505,1.08515,1.08505,1.08515,10400000.0
2009-07-27 04:00:00,1.0851,1.0852,1.085,1.0852,17400000.0
2009-07-27 04:01:00,1.0853,1.0855,1.0852,1.0853,41800000.0
2009-07-27 04:02:00,1.08545,1.0856,1.0853,1.0856,16600000.0
2009-07-27 04:03:00,1.0855,1.086,1.08505,1.08515,99800000.0
2009-07-27 04:04:00,1.0853,1.0859,1.0853,1.0859,42600000.0
2009-07-27 04:05:00,1.0858,1.0858,1.08545,1.0857,25800000.0
2009-07-27 04:06:00,1.0857,1.086,1.0855,1.0858,84500000.0
2009-07-27 04:07:00,1.0858,1.0858,1.0857,1.0858,14400000.0
2009-07-27 04:08:00,1.0858,1.0858,1.0857,1.0858,28200000.0
2009-07-27 04:09:00,1.0858,1.0859,1.0857,1.0859,26600000.0
2009-07-27 04:10:00,1.0859,1.086,1.0859,1.086,40200000.0
2009-07-27 04:11:00,1.086,1.086,1.0859,1.086,30200000.0
2009-07-27 04:12:00,1.086,1.0862,1.0859,1.0862,71400000.0
2009-07-27 04:13:00,1.0862,1.0862,1.08595,1.08615,28200000.0
2009-07-27 04:14:00,1.0862,1.0862,1.08595,1.08615,74200000.0
2009-07-27 04:15:00,1.08585,1.0863,1.08585,1.086,71000000.0
2009-07-27 04:16:00,1.086,1.086,1.0856,1.0856,144000000.0
2009-07-27 04:17:00,1.0856,1.0857,1.08545,1.08545,52200000.0
2009-07-27 04:18:00,1.0856,1.0858,1.08545,1.0858,51200000.0
2009-07-27 04:19:00,1.0859,1.0859,1.08555,1.0856,40800000.0
2009-07-27 04:20:00,1.0856,1.08575,1.0855,1.0856,19000000.0
2009-07-27 04:21:00,1.0857,1.0857,1.0856,1.08565,4000000.0
2009-07-27 04:22:00,1.0856,1.0858,1.0855,1.0857,42600000.0
2009-07-27 04:23:00,1.08565,1.0858,1.08565,1.0858,64800000.0
2009-07-27 04:24:00,1.08575,1.08605,1.0857,1.0858,29800000.0
2009-07-27 04:25:00,1.0858,1.0858,1.0858,1.0858,25600000.0
2009-07-27 04:26:00,1.0858,1.0858,1.0858,1.0858,21000000.0
2009-07-27 04:27:00,1.08585,1.08585,1.0857,1.0857,96799998.0
2009-07-27 04:28:00,1.0858,1.0858,1.0857,1.0857,118799999.0
2009-07-27 04:29:00,1.0858,1.0859,1.0858,1.0859,30000000.0
2009-07-27 04:30:00,1.0859,1.08595,1.0859,1.08595,91800000.0
2009-07-27 04:31:00,1.0859,1.0861,1.0859,1.086,36200000.0
2009-07-27 04:32:00,1.0859,1.086,1.08585,1.08585,92400001.0
2009-07-27 04:33:00,1.08585,1.0859,1.08585,1.0859,132800000.0
2009-07-27 04:34:00,1.0859,1.0859,1.08585,1.0859,180000000.0
2009-07-27 04:35:00,1.08585,1.0859,1.08585,1.0859,37600000.0
2009-07-27 04:36:00,1.0859,1.0859,1.08565,1.0858,97400000.0
2009-07-27 04:37:00,1.0859,1.0859,1.08565,1.0858,19200000.0
2009-07-27 04:38:00,1.0857,1.0858,1.0857,1.0858,34000000.0
2009-07-27 04:39:00,1.0857,1.08585,1.08565,1.08575,53200000.0
2009-07-27 04:40:00,1.0856,1.0858,1.08555,1.0857,30800000.0
2009-07-27 04:41:00,1.0857,1.0858,1.08555,1.0857,21200000.0
2009-07-27 04:42:00,1.0856,1.08575,1.08555,1.08555,23000000.0
2009-07-27 04:43:00,1.08565,1.08575,1.08555,1.08555,17200000.0
2009-07-27 04:44:00,1.08569,1.08573,1.0856,1.08564,52200000.0
2009-07-27 04:45:00,1.08575,1.0858,1.0856,1.0856,4000000.0
2009-07-27 04:46:00,1.08555,1.0857,1.08545,1.0856,30000000.0
2009-07-27 04:47:00,1.08555,1.08575,1.08555,1.0856,24000000.0
2009-07-27 04:48:00,1.0856,1.0856,1.0856,1.0856,14000000.0
2009-07-27 04:49:00,1.0856,1.0856,1.0856,1.0856,28000000.0
2009-07-27 04:50:00,1.0856,1.0856,1.0856,1.0856,14000000.0
2009-07-27 04:51:00,1.0856,1.0856,1.0854,1.0855,23200000.0
2009-07-27 04:52:00,1.08545,1.08545,1.08545,1.08545,3200000.0
2009-07-27 04:53:00,1.08527,1.08527,1.08522,1.08522,46400000.0
2009-07-27 04:54:00,1.08555,1.08575,1.08535,1.0857,75199999.0
2009-07-27 04:55:00,1.0857,1.08585,1.0857,1.0858,25600000.0
2009-07-27 04:56:00,1.08555,1.0858,1.08555,1.0858,148400000.0
2009-07-27 04:57:00,1.0858,1.08585,1.0853,1.0853,126399999.0
2009-07-27 04:58:00,1.0853,1.0853,1.085,1.0851,140600000.0
2009-07-27 04:59:00,1.0851,1.0851,1.085,1.085,22200000.0
2009-07-27 05:00:00,1.0848,1.085,1.0848,1.085,18000000.0
2009-07-27 05:01:00,1.08495,1.08495,1.0848,1.0848,29000000.0
2009-07-27 05:02:00,1.0848,1.0848,1.0848,1.0848,112400000.0
2009-07-27 05:03:00,1.0848,1.08495,1.0848,1.0849,51600000.0
2009-07-27 05:04:00,1.0849,1.0849,1.0848,1.0848,106400000.0
2009-07-27 05:05:00,1.0848,1.08495,1.08475,1.08475,119800000.0
2009-07-27 05:06:00,1.08495,1.085,1.08475,1.0848,50400000.0
2009-07-27 05:07:00,1.0848,1.085,1.08475,1.085,34200000.0
2009-07-27 05:08:00,1.0849,1.085,1.0849,1.0849,13000000.0
2009-07-27 05:09:00,1.0849,1.085,1.0849,1.085,7000000.0
2009-07-27 05:10:00,1.085,1.0851,1.085,1.0851,23600000.0
2009-07-27 05:11:00,1.0852,1.0852,1.0851,1.0851,24200000.0
2009-07-27 05:12:00,1.0851,1.0851,1.08485,1.08485,102400001.0
2009-07-27 05:13:00,1.08485,1.0849,1.08485,1.0849,27200000.0
2009-07-27 05:14:00,1.0849,1.08495,1.0849,1.08495,16000000.0
2009-07-27 05:15:00,1.08495,1.08495,1.08475,1.08475,156800000.0
2009-07-27 05:16:00,1.0848,1.085,1.08475,1.08475,43800000.0
2009-07-27 05:17:00,1.08495,1.085,1.08475,1.085,31400000.0
2009-07-27 05:18:00,1.085,1.085,1.08475,1.08495,28400000.0
2009-07-27 05:19:00,1.08475,1.08505,1.08475,1.0848,89800000.0
2009-07-27 05:20:00,1.0848,1.0849,1.0848,1.0848,40400000.0
2009-07-27 05:21:00,1.0848,1.0848,1.0847,1.0847,47400000.0
2009-07-27 05:22:00,1.0847,1.0848,1.0847,1.0848,27000000.0
2009-07-27 05:23:00,1.0848,1.0848,1.0848,1.0848,4800000.0
2009-07-27 05:24:00,1.0848,1.0848,1.0846,1.0846,24200000.0
2009-07-27 05:25:00,1.0845,1.0845,1.0845,1.0845,51200000.0
2009-07-27 05:26:00,1.0845,1.0846,1.08445,1.0846,53800000.0
2009-07-27 05:27:00,1.0846,1.0846,1.0844,1.0845,32000000.0
2009-07-27 05:28:00,1.0845,1.08465,1.08445,1.08445,44400000.0
2009-07-27 05:29:00,1.0845,1.0845,1.08445,1.0845,72200000.0
2009-07-27 05:30:00,1.0845,1.0846,1.0844,1.0844,69600000.0
2009-07-27 05:31:00,1.0844,1.0845,1.0844,1.0845,28000000.0
2009-07-27 05:32:00,1.0844,1.0845,1.0843,1.0844,14400000.0
2009-07-27 05:33:00,1.0843,1.0844,1.084,1.084,41199999.0
2009-07-27 05:34:00,1.08405,1.08435,1.08405,1.08415,25600000.0
2009-07-27 05:35:00,1.08405,1.0843,1.084,1.0841,68400000.0
2009-07-27 05:36:00,1.0841,1.0841,1.08375,1.0841,81800000.0
2009-07-27 05:37:00,1.0841,1.0841,1.0836,1.0838,134000001.0
2009-07-27 05:38:00,1.0838,1.08405,1.0838,1.0839,125800001.0
2009-07-27 05:39:00,1.08385,1.084,1.08385,1.084,23400000.0
2009-07-27 05:40:00,1.084,1.084,1.0837,1.0837,37200000.0
2009-07-27 05:41:00,1.08365,1.0837,1.08345,1.08345,239200000.0
2009-07-27 05:42:00,1.08345,1.08345,1.08335,1.0834,56800000.0
2009-07-27 05:43:00,1.0834,1.0834,1.0834,1.0834,75600000.0
2009-07-27 05:44:00,1.0834,1.0838,1.0834,1.08355,90400000.0
2009-07-27 05:45:00,1.0837,1.08375,1.08365,1.0837,62400000.0
2009-07-27 05:46:00,1.08365,1.0839,1.08365,1.08385,57400000.0
2009-07-27 05:47:00,1.08385,1.08385,1.0838,1.0838,50000000.0
2009-07-27 05:48:00,1.0838,1.0838,1.0838,1.0838,19200000.0
2009-07-27 05:49:00,1.08375,1.08375,1.08375,1.08375,21200000.0
2009-07-27 05:50:00,1.08385,1.0839,1.0838,1.0838,31200000.0
2009-07-27 05:51:00,1.0839,1.0843,1.08375,1.0843,75200000.0
2009-07-27 05:52:00,1.08425,1.08425,1.08425,1.08425,22400000.0
2009-07-27 05:53:00,1.0843,1.0843,1.0842,1.08425,81800000.0
2009-07-27 05:54:00,1.08425,1.0845,1.08405,1.08445,192600001.0
2009-07-27 05:55:00,1.08445,1.08445,1.08395,1.0843,111400000.0
2009-07-27 05:56:00,1.0842,1.08425,1.0837,1.0837,131600001.0
2009-07-27 05:57:00,1.0837,1.0837,1.08355,1.08355,59200000.0
2009-07-27 05:58:00,1.0836,1.084,1.0836,1.0838,268200001.0
2009-07-27 05:59:00,1.0839,1.08405,1.0839,1.08405,146000000.0
2009-07-27 06:00:00,1.08405,1.08415,1.08405,1.08415,54400000.0
2009-07-27 06:01:00,1.08405,1.08405,1.084,1.084,126200002.0
2009-07-27 06:02:00,1.084,1.084,1.0835,1.0835,66800000.0
2009-07-27 06:03:00,1.0836,1.0838,1.0835,1.0837,31200000.0
2009-07-27 06:04:00,1.0837,1.0837,1.0834,1.08365,221000001.0
2009-07-27 06:05:00,1.08365,1.08405,1.0836,1.08405,199999999.0
2009-07-27 06:06:00,1.084,1.0842,1.084,1.0842,49000000.0
2009-07-27 06:07:00,1.0842,1.0842,1.08385,1.08385,123200000.0
2009-07-27 06:08:00,1.08385,1.084,1.0838,1.0839,59200000.0
2009-07-27 06:09:00,1.0839,1.0839,1.08385,1.08385,20800000.0
2009-07-27 06:10:00,1.0839,1.0839,1.08385,1.08385,8000000.0
2009-07-27 06:11:00,1.0839,1.0841,1.0839,1.0841,87600000.0
2009-07-27 06:12:00,1.0841,1.08455,1.0841,1.0843,102400000.0
2009-07-27 06:13:00,1.0843,1.0843,1.0839,1.0839,65800000.0
2009-07-27 06:14:00,1.08405,1.0846,1.08395,1.0845,250200001.0
2009-07-27 06:15:00,1.0845,1.08465,1.0844,1.08465,74600000.0
2009-07-27 06:16:00,1.08465,1.08465,1.0844,1.08465,73200000.0
2009-07-27 06:17:00,1.08465,1.08475,1.08465,1.08475,21000000.0
2009-07-27 06:18:00,1.0847,1.0847,1.0846,1.0846,21400000.0
2009-07-27 06:19:00,1.0846,1.08465,1.08455,1.08465,50200000.0
2009-07-27 06:20:00,1.08465,1.08465,1.0846,1.08465,49800000.0
2009-07-27 06:21:00,1.08465,1.08465,1.08385,1.0845,508400002.0
2009-07-27 06:22:00,1.0845,1.0846,1.0845,1.0846,54000000.0
2009-07-27 06:23:00,1.0846,1.0848,1.0846,1.0848,76800000.0
2009-07-27 06:24:00,1.0848,1.0848,1.0848,1.0848,4800000.0
2009-07-27 06:25:00,1.0848,1.08495,1.08475,1.0848,29800000.0
2009-07-27 06:26:00,1.0848,1.08485,1.08475,1.08475,47400000.0
2009-07-27 06:27:00,1.08471,1.08471,1.08445,1.08467,114200000.0
2009-07-27 06:28:00,1.08465,1.08474,1.08454,1.08466,51600000.0
2009-07-27 06:29:00,1.0846,1.08465,1.08455,1.0846,73800000.0
2009-07-27 06:30:00,1.08475,1.08475,1.0845,1.0846,25800000.0
2009-07-27 06:31:00,1.08448,1.08448,1.08413,1.08441,294199998.0
2009-07-27 06:32:00,1.0844,1.08452,1.08431,1.08452,233200000.0
2009-07-27 06:33:00,1.0846,1.0846,1.0846,1.0846,4400000.0
2009-07-27 06:34:00,1.0846,1.0846,1.0846,1.0846,11000000.0
2009-07-27 06:35:00,1.0846,1.0847,1.0846,1.0847,32600000.0
2009-07-27 06:36:00,1.0846,1.08461,1.08443,1.08445,201800000.0
2009-07-27 06:37:00,1.08465,1.0847,1.0846,1.0847,59600000.0
2009-07-27 06:38:00,1.0846,1.08505,1.0846,1.08505,23000000.0
2009-07-27 06:39:00,1.085,1.085,1.0846,1.0847,23800000.0
2009-07-27 06:40:00,1.08465,1.0847,1.08465,1.08465,4800000.0
2009-07-27 06:41:00,1.0847,1.0847,1.08465,1.08465,5600000.0
2009-07-27 06:42:00,1.0847,1.0848,1.0846,1.0847,37600000.0
2009-07-27 06:43:00,1.08475,1.0848,1.08475,1.0848,52400000.0
2009-07-27 06:44:00,1.0848,1.0848,1.08475,1.0848,20800000.0
2009-07-27 06:45:00,1.0848,1.0852,1.0848,1.0852,125400000.0
2009-07-27 06:46:00,1.0852,1.08525,1.08495,1.085,144199998.0
2009-07-27 06:47:00,1.085,1.085,1.085,1.085,55200000.0
2009-07-27 06:48:00,1.085,1.085,1.0848,1.085,93600000.0
2009-07-27 06:49:00,1.085,1.085,1.085,1.085,19600000.0
2009-07-27 06:50:00,1.085,1.085,1.085,1.085,39200000.0
2009-07-27 06:51:00,1.085,1.085,1.085,1.085,29800000.0
2009-07-27 06:52:00,1.0851,1.08515,1.08495,1.0851,25400000.0
2009-07-27 06:53:00,1.085,1.085,1.08485,1.08485,57000000.0
2009-07-27 06:54:00,1.0848,1.0848,1.08475,1.08475,54400000.0
2009-07-27 06:55:00,1.08495,1.08495,1.08475,1.08475,63400000.0
2009-07-27 06:56:00,1.0848,1.0848,1.08475,1.08475,17600000.0
2009-07-27 06:57:00,1.08475,1.08475,1.08465,1.08465,45800000.0
2009-07-27 06:58:00,1.08475,1.08475,1.08465,1.08465,24000000.0
2009-07-27 06:59:00,1.08465,1.08465,1.08455,1.08465,163200000.0
2009-07-27 07:00:00,1.08455,1.08475,1.08455,1.08475,108400000.0
2009-07-27 07:01:00,1.08465,1.08465,1.08465,1.08465,57600000.0
2009-07-27 07:02:00,1.08465,1.08465,1.08465,1.08465,48000000.0
2009-07-27 07:03:00,1.08465,1.08465,1.0842,1.08455,109200000.0
2009-07-27 07:04:00,1.0843,1.0846,1.0842,1.0846,20400000.0
2009-07-27 07:05:00,1.0846,1.08465,1.0846,1.08465,30600000.0
2009-07-27 07:06:00,1.08465,1.08465,1.08425,1.08465,170200000.0
2009-07-27 07:07:00,1.08465,1.08465,1.0846,1.0846,22400000.0
2009-07-27 07:08:00,1.0846,1.08465,1.08425,1.0843,230600000.0
2009-07-27 07:09:00,1.08445,1.08455,1.08445,1.08455,95200000.0
2009-07-27 07:10:00,1.08465,1.0847,1.08465,1.0847,87200000.0
2009-07-27 07:11:00,1.0847,1.0847,1.08465,1.08465,55800000.0
2009-07-27 07:12:00,1.08465,1.08495,1.08465,1.08485,165400000.0
2009-07-27 07:13:00,1.08485,1.08485,1.08485,1.08485,62800000.0
2009-07-27 07:14:00,1.08485,1.08485,1.08485,1.08485,24400000.0
2009-07-27 07:15:00,1.08485,1.08485,1.08485,1.08485,20800000.0
2009-07-27 07:16:00,1.08485,1.08485,1.08485,1.08485,12800000.0
2009-07-27 07:17:00,1.08466,1.08477,1.0845,1.08477,276600000.0
2009-07-27 07:18:00,1.08485,1.08495,1.08485,1.08485,117199997.0
2009-07-27 07:19:00,1.08485,1.08525,1.08485,1.0851,123800000.0
2009-07-27 07:20:00,1.0851,1.08535,1.085,1.0852,311800000.0
2009-07-27 07:21:00,1.0852,1.0852,1.0852,1.0852,73200000.0
2009-07-27 07:22:00,1.0852,1.0852,1.08515,1.08515,146200000.0
2009-07-27 07:23:00,1.08515,1.08515,1.08495,1.08515,92600000.0
2009-07-27 07:24:00,1.08515,1.08515,1.08515,1.08515,3200000.0
2009-07-27 07:25:00,1.0851,1.0851,1.08495,1.08505,53000000.0
2009-07-27 07:26:00,1.08505,1.08505,1.08495,1.08495,34000000.0
2009-07-27 07:27:00,1.08495,1.085,1.08495,1.08495,39600000.0
2009-07-27 07:28:00,1.08477,1.08491,1.08465,1.08491,281600000.0
2009-07-27 07:29:00,1.0849,1.08504,1.08466,1.08466,234200000.0
2009-07-27 07:30:00,1.08495,1.08505,1.08495,1.08505,19400000.0
2009-07-27 07:31:00,1.08515,1.08515,1.08505,1.0851,12400000.0
2009-07-27 07:32:00,1.08502,1.08508,1.08492,1.08502,247000000.0
2009-07-27 07:33:00,1.0852,1.0852,1.08505,1.0851,26600000.0
2009-07-27 07:34:00,1.08505,1.0853,1.08505,1.0852,119600000.0
2009-07-27 07:35:00,1.0852,1.0852,1.0852,1.0852,42200000.0
2009-07-27 07:36:00,1.0852,1.0852,1.0849,1.0849,126600000.0
2009-07-27 07:37:00,1.08495,1.08495,1.08485,1.0849,95200000.0
2009-07-27 07:38:00,1.0849,1.0849,1.0849,1.0849,27600000.0
2009-07-27 07:39:00,1.0849,1.08495,1.0849,1.08495,102400000.0
2009-07-27 07:40:00,1.08495,1.08495,1.08485,1.08485,220800000.0
2009-07-27 07:41:00,1.0849,1.08495,1.08485,1.08495,90200000.0
2009-07-27 07:42:00,1.0846,1.08499,1.08447,1.08476,330400000.0
2009-07-27 07:43:00,1.08488,1.08493,1.08441,1.08493,310500000.0
2009-07-27 07:44:00,1.08487,1.08506,1.08481,1.08496,289400000.0
2009-07-27 07:45:00,1.08464,1.08496,1.08453,1.08462,219800000.0
2009-07-27 07:46:00,1.085,1.085,1.085,1.085,1000000.0
2009-07-27 07:47:00,1.0846,1.08472,1.08447,1.08463,311600001.0
2009-07-27 07:48:00,1.0846,1.08491,1.08448,1.08483,233599999.0
2009-07-27 07:49:00,1.0848,1.08485,1.0848,1.08485,16000000.0
2009-07-27 07:50:00,1.08485,1.08485,1.08405,1.08405,58400000.0
2009-07-27 07:51:00,1.08415,1.0845,1.08395,1.0841,91200000.0
2009-07-27 07:52:00,1.0841,1.0844,1.0841,1.0844,96400000.0
2009-07-27 07:53:00,1.0844,1.0844,1.0844,1.0844,26600000.0
2009-07-27 07:54:00,1.08433,1.08438,1.08422,1.08432,142599998.0
2009-07-27 07:55:00,1.0844,1.0844,1.0844,1.0844,35400000.0
2009-07-27 07:56:00,1.0837,1.08395,1.0837,1.0839,287800000.0
2009-07-27 07:57:00,1.0839,1.0839,1.0838,1.0838,158799999.0
2009-07-27 07:58:00,1.0838,1.0838,1.0838,1.0838,62400000.0
2009-07-27 07:59:00,1.08355,1.0836,1.08325,1.0836,195399998.0
2009-07-27 08:00:00,1.0836,1.0838,1.08355,1.0836,133400000.0
2009-07-27 08:01:00,1.08355,1.0837,1.08355,1.0837,24000000.0
2009-07-27 08:02:00,1.0837,1.08375,1.08355,1.08355,88800000.0
2009-07-27 08:03:00,1.08365,1.08365,1.0835,1.0836,122000000.0
2009-07-27 08:04:00,1.0836,1.0836,1.0836,1.0836,36400000.0
2009-07-27 08:05:00,1.08355,1.0836,1.0832,1.0832,140400000.0
2009-07-27 08:06:00,1.0832,1.08335,1.0828,1.083,405599996.0
2009-07-27 08:07:00,1.08305,1.0833,1.08305,1.0832,223200000.0
2009-07-27 08:08:00,1.08325,1.0834,1.08315,1.0834,241200000.0
2009-07-27 08:09:00,1.08355,1.0837,1.0833,1.0833,334200000.0
2009-07-27 08:10:00,1.0833,1.0835,1.0832,1.0835,632199995.0
2009-07-27 08:11:00,1.0835,1.0838,1.0835,1.0836,315800001.0
2009-07-27 08:12:00,1.0836,1.0837,1.0836,1.0837,279400000.0
2009-07-27 08:13:00,1.0837,1.0837,1.08355,1.08365,152400000.0
2009-07-27 08:14:00,1.08365,1.08385,1.08365,1.0838,116800000.0
2009-07-27 08:15:00,1.0838,1.0838,1.08375,1.0838,48400000.0
2009-07-27 08:16:00,1.0838,1.0838,1.0838,1.0838,37800000.0
2009-07-27 08:17:00,1.0838,1.0838,1.0838,1.0838,48000000.0
2009-07-27 08:18:00,1.0837,1.08375,1.08325,1.0835,120200000.0
2009-07-27 08:19:00,1.0835,1.0836,1.0835,1.08355,128200000.0
2009-07-27 08:20:00,1.08355,1.0836,1.08335,1.0834,111000000.0
2009-07-27 08:21:00,1.0834,1.0836,1.0833,1.0835,147199999.0
2009-07-27 08:22:00,1.0836,1.0836,1.08335,1.0834,32800000.0
2009-07-27 08:23:00,1.08335,1.0834,1.08335,1.08335,38200000.0
2009-07-27 08:24:00,1.0834,1.08345,1.0833,1.0833,127600000.0
2009-07-27 08:25:00,1.0833,1.0833,1.0832,1.0832,80400000.0
2009-07-27 08:26:00,1.0832,1.08325,1.0832,1.08325,36000000.0
2009-07-27 08:27:00,1.0833,1.08345,1.0833,1.08345,199600000.0
2009-07-27 08:28:00,1.08345,1.0836,1.0834,1.0835,47800000.0
2009-07-27 08:29:00,1.0835,1.0836,1.08265,1.08265,355000000.0
2009-07-27 08:30:00,1.0827,1.08275,1.08255,1.08255,176200001.0
2009-07-27 08:31:00,1.0825,1.0827,1.0825,1.08255,113800000.0
2009-07-27 08:32:00,1.08255,1.08255,1.0824,1.08245,100400000.0
2009-07-27 08:33:00,1.0824,1.0825,1.08235,1.0824,111600000.0
2009-07-27 08:34:00,1.08235,1.0824,1.08205,1.0821,113200000.0
2009-07-27 08:35:00,1.0821,1.0824,1.08205,1.08235,108400000.0
2009-07-27 08:36:00,1.0824,1.0826,1.0823,1.08235,125000000.0
2009-07-27 08:37:00,1.08235,1.08235,1.08205,1.08205,255400000.0
2009-07-27 08:38:00,1.08215,1.08225,1.082,1.082,103400000.0
2009-07-27 08:39:00,1.0821,1.0822,1.082,1.08205,595200000.0
2009-07-27 08:40:00,1.0821,1.08215,1.0821,1.0821,36400000.0
2009-07-27 08:41:00,1.0821,1.08215,1.0821,1.0821,29600000.0
2009-07-27 08:42:00,1.0821,1.0822,1.0819,1.0821,156999999.0
2009-07-27 08:43:00,1.0821,1.0822,1.08205,1.0822,52000000.0
2009-07-27 08:44:00,1.0822,1.0822,1.0821,1.0821,57000000.0
2009-07-27 08:45:00,1.0821,1.0821,1.0821,1.0821,14800000.0
2009-07-27 08:46:00,1.08205,1.0822,1.08205,1.0821,44600000.0
2009-07-27 08:47:00,1.0821,1.0821,1.0819,1.0819,104800001.0
2009-07-27 08:48:00,1.082,1.082,1.0819,1.0819,17800000.0
2009-07-27 08:49:00,1.082,1.082,1.0819,1.082,143000000.0
2009-07-27 08:50:00,1.08195,1.08195,1.08165,1.0817,407000001.0
2009-07-27 08:51:00,1.0817,1.082,1.08165,1.082,176800000.0
2009-07-27 08:52:00,1.08195,1.082,1.0819,1.082,114600000.0
2009-07-27 08:53:00,1.082,1.082,1.08175,1.08185,42600000.0
2009-07-27 08:54:00,1.08185,1.0819,1.0816,1.08185,103000000.0
2009-07-27 08:55:00,1.0818,1.08185,1.0818,1.0818,10000000.0
2009-07-27 08:56:00,1.08175,1.0818,1.08145,1.08155,162000001.0
2009-07-27 08:57:00,1.0815,1.0816,1.0814,1.0815,297400002.0
2009-07-27 08:58:00,1.0815,1.08155,1.0814,1.08155,204400001.0
2009-07-27 08:59:00,1.08155,1.0817,1.08135,1.0815,193400000.0
2009-07-27 09:00:00,1.0815,1.082,1.08145,1.082,473200001.0
2009-07-27 09:01:00,1.0819,1.0819,1.08175,1.0818,236600000.0
2009-07-27 09:02:00,1.0818,1.08185,1.0814,1.08145,426799998.0
2009-07-27 09:03:00,1.08145,1.0817,1.0814,1.0816,92000000.0
2009-07-27 09:04:00,1.08165,1.0822,1.08165,1.08205,387800002.0
2009-07-27 09:05:00,1.082,1.08275,1.08185,1.08245,721200004.0
2009-07-27 09:06:00,1.08225,1.083,1.0821,1.083,445400001.0
2009-07-27 09:07:00,1.083,1.0836,1.0826,1.0826,653800002.0
2009-07-27 09:08:00,1.0826,1.0827,1.0822,1.0824,688200003.0
2009-07-27 09:09:00,1.0823,1.08265,1.08215,1.08235,480399999.0
2009-07-27 09:10:00,1.08235,1.08235,1.08215,1.08235,324800001.0
2009-07-27 09:11:00,1.0823,1.08235,1.08225,1.0823,621799999.0
2009-07-27 09:12:00,1.08225,1.0825,1.0822,1.08235,427800000.0
2009-07-27 09:13:00,1.08225,1.0827,1.08215,1.08265,523000003.0
2009-07-27 09:14:00,1.0826,1.08265,1.08215,1.0822,425900001.0
2009-07-27 09:15:00,1.0822,1.0823,1.08205,1.0823,270200000.0
2009-07-27 09:16:00,1.0823,1.08285,1.0823,1.0828,443199998.0
2009-07-27 09:17:00,1.0828,1.0833,1.0827,1.0833,375800002.0
2009-07-27 09:18:00,1.08335,1.0835,1.08265,1.08275,215400000.0
2009-07-27 09:19:00,1.08265,1.0828,1.0825,1.08255,287500000.0
2009-07-27 09:20:00,1.08255,1.0828,1.08255,1.08275,170000000.0
2009-07-27 09:21:00,1.0827,1.08275,1.08255,1.08255,253400000.0
2009-07-27 09:22:00,1.08255,1.08265,1.0825,1.0826,333000001.0
2009-07-27 09:23:00,1.08265,1.0828,1.0825,1.08255,416000002.0
2009-07-27 09:24:00,1.08255,1.0828,1.08255,1.08265,303600002.0
2009-07-27 09:25:00,1.0827,1.08285,1.0826,1.08285,109000000.0
2009-07-27 09:26:00,1.08285,1.08285,1.0827,1.0827,52800000.0
2009-07-27 09:27:00,1.0827,1.0828,1.0827,1.0827,107400000.0
2009-07-27 09:28:00,1.0827,1.0827,1.0827,1.0827,68600000.0
2009-07-27 09:29:00,1.08285,1.08295,1.08265,1.08265,407200000.0
2009-07-27 09:30:00,1.08265,1.0831,1.08265,1.08305,392999996.0
2009-07-27 09:31:00,1.0831,1.0832,1.08295,1.08295,353800003.0
2009-07-27 09:32:00,1.08295,1.08305,1.08295,1.083,163600002.0
2009-07-27 09:33:00,1.08295,1.0832,1.08295,1.08315,779199999.0
2009-07-27 09:34:00,1.08315,1.0835,1.0831,1.08335,438800000.0
2009-07-27 09:35:00,1.08335,1.0836,1.08335,1.0836,210600001.0
2009-07-27 09:36:00,1.08355,1.08375,1.08325,1.0836,492000002.0
2009-07-27 09:37:00,1.08355,1.08355,1.0832,1.0832,152200000.0
2009-07-27 09:38:00,1.0832,1.08335,1.0832,1.08325,210999999.0
2009-07-27 09:39:00,1.08325,1.0835,1.08325,1.0835,51400000.0
2009-07-27 09:40:00,1.08355,1.08385,1.08355,1.0838,138200000.0
2009-07-27 09:41:00,1.0838,1.0838,1.0838,1.0838,101800000.0
2009-07-27 09:42:00,1.0838,1.08425,1.0838,1.08425,292200002.0
2009-07-27 09:43:00,1.08425,1.0851,1.08425,1.08475,493200003.0
2009-07-27 09:44:00,1.08475,1.08485,1.08455,1.08475,217800000.0
2009-07-27 09:45:00,1.0848,1.08495,1.0846,1.08475,201200000.0
2009-07-27 09:46:00,1.0848,1.0851,1.08475,1.08485,233399999.0
2009-07-27 09:47:00,1.08495,1.08495,1.08475,1.08475,374000000.0
2009-07-27 09:48:00,1.08475,1.085,1.08465,1.0847,301200001.0
2009-07-27 09:49:00,1.0847,1.08475,1.0843,1.08435,250200000.0
2009-07-27 09:50:00,1.08425,1.08425,1.08375,1.084,429600001.0
2009-07-27 09:51:00,1.08405,1.08455,1.08405,1.08445,1159399998.0
2009-07-27 09:52:00,1.0845,1.085,1.08445,1.08495,408600001.0
2009-07-27 09:53:00,1.08495,1.08505,1.0848,1.085,174400002.0
2009-07-27 09:54:00,1.08495,1.08495,1.08445,1.08465,383400002.0
2009-07-27 09:55:00,1.08455,1.08455,1.08445,1.08445,216000000.0
2009-07-27 09:56:00,1.0844,1.0846,1.08395,1.0845,469200003.0
2009-07-27 09:57:00,1.0845,1.0845,1.08435,1.0844,119000001.0
2009-07-27 09:58:00,1.0844,1.0846,1.0843,1.0846,213599999.0
2009-07-27 09:59:00,1.0846,1.0849,1.08445,1.08475,368999999.0
2009-07-27 10:00:00,1.08475,1.0848,1.08415,1.0844,371599999.0
2009-07-27 10:01:00,1.08445,1.08445,1.0844,1.0844,122600000.0
2009-07-27 10:02:00,1.08435,1.08485,1.08435,1.0846,324599999.0
2009-07-27 10:03:00,1.08455,1.08465,1.08455,1.08465,65400000.0
2009-07-27 10:04:00,1.0846,1.0846,1.08445,1.0846,195000000.0
2009-07-27 10:05:00,1.08455,1.08455,1.08435,1.08445,298000000.0
2009-07-27 10:06:00,1.08445,1.0847,1.08445,1.08445,204000002.0
2009-07-27 10:07:00,1.08445,1.0848,1.0843,1.08475,486800004.0
2009-07-27 10:08:00,1.08475,1.08475,1.0844,1.0846,665600000.0
2009-07-27 10:09:00,1.0846,1.08485,1.0846,1.08485,268199999.0
2009-07-27 10:10:00,1.08485,1.08515,1.08475,1.08485,243800000.0
2009-07-27 10:11:00,1.08495,1.08505,1.08485,1.0849,184399998.0
2009-07-27 10:12:00,1.0849,1.08535,1.0849,1.08535,116200000.0
2009-07-27 10:13:00,1.08525,1.08565,1.08525,1.0854,324800002.0
2009-07-27 10:14:00,1.0855,1.0856,1.08525,1.08525,114000000.0
2009-07-27 10:15:00,1.08525,1.08555,1.08495,1.08545,284800000.0
2009-07-27 10:16:00,1.0853,1.0853,1.08495,1.085,138800000.0
2009-07-27 10:17:00,1.08495,1.0852,1.08495,1.08515,91600000.0
2009-07-27 10:18:00,1.08515,1.08515,1.0847,1.0847,126100000.0
2009-07-27 10:19:00,1.0847,1.0847,1.0844,1.0845,84400000.0
2009-07-27 10:20:00,1.0845,1.085,1.08445,1.08485,230200000.0
2009-07-27 10:21:00,1.08485,1.085,1.0847,1.0849,266799999.0
2009-07-27 10:22:00,1.08485,1.0849,1.08475,1.08485,159800000.0
2009-07-27 10:23:00,1.08485,1.08545,1.08485,1.08495,225200001.0
2009-07-27 10:24:00,1.08495,1.08495,1.08475,1.0849,115200000.0
2009-07-27 10:25:00,1.0849,1.0849,1.08475,1.08475,9800000.0
2009-07-27 10:26:00,1.08485,1.0852,1.08485,1.085,100600000.0
2009-07-27 10:27:00,1.085,1.08515,1.0849,1.0851,126200000.0
2009-07-27 10:28:00,1.0851,1.0851,1.0848,1.08495,176500000.0
2009-07-27 10:29:00,1.08495,1.08515,1.08495,1.08515,162600000.0
2009-07-27 10:30:00,1.08515,1.08515,1.0851,1.0851,98800000.0
2009-07-27 10:31:00,1.0851,1.0851,1.085,1.0851,49400000.0
2009-07-27 10:32:00,1.08505,1.08505,1.0847,1.08475,159000000.0
2009-07-27 10:33:00,1.08475,1.08485,1.0847,1.08475,144200000.0
2009-07-27 10:34:00,1.08475,1.0851,1.08455,1.08475,428799998.0
2009-07-27 10:35:00,1.08475,1.08475,1.08455,1.08465,104600000.0
2009-07-27 10:36:00,1.08505,1.08515,1.085,1.08505,150200001.0
2009-07-27 10:37:00,1.08505,1.08525,1.085,1.08525,306999999.0
2009-07-27 10:38:00,1.08525,1.08555,1.08525,1.0855,268000001.0
2009-07-27 10:39:00,1.0855,1.0857,1.0855,1.0857,192000002.0
2009-07-27 10:40:00,1.0857,1.0857,1.08565,1.08565,76400000.0
2009-07-27 10:41:00,1.08565,1.08565,1.0848,1.0848,225200000.0
2009-07-27 10:42:00,1.0848,1.0848,1.08465,1.0847,117800002.0
2009-07-27 10:43:00,1.0847,1.08485,1.0846,1.08475,120000001.0
2009-07-27 10:44:00,1.08485,1.08485,1.08465,1.08465,200000000.0
2009-07-27 10:45:00,1.08465,1.08485,1.08465,1.0847,110200000.0
2009-07-27 10:46:00,1.0847,1.0847,1.0842,1.08425,156599999.0
2009-07-27 10:47:00,1.08425,1.0843,1.08425,1.08425,70600000.0
2009-07-27 10:48:00,1.08425,1.0843,1.0841,1.08415,394800003.0
2009-07-27 10:49:00,1.08415,1.0842,1.0841,1.0842,327200000.0
2009-07-27 10:50:00,1.0842,1.0844,1.0842,1.0843,221600005.0
2009-07-27 10:51:00,1.0843,1.0846,1.08425,1.08425,285200000.0
2009-07-27 10:52:00,1.08425,1.08425,1.08415,1.08415,94200000.0
2009-07-27 10:53:00,1.08415,1.08415,1.08415,1.08415,15400000.0
2009-07-27 10:54:00,1.0842,1.0843,1.0842,1.0842,54000000.0
2009-07-27 10:55:00,1.0842,1.0842,1.08415,1.08415,99400000.0
2009-07-27 10:56:00,1.0842,1.0843,1.0842,1.0842,160200000.0
2009-07-27 10:57:00,1.0842,1.0843,1.0842,1.0842,116000000.0
2009-07-27 10:58:00,1.0842,1.08445,1.0842,1.0844,81600000.0
2009-07-27 10:59:00,1.08415,1.0844,1.0841,1.08435,173400000.0
2009-07-27 11:00:00,1.08435,1.08435,1.0843,1.0843,96000000.0
2009-07-27 11:01:00,1.08435,1.08435,1.0839,1.0839,301400000.0
2009-07-27 11:02:00,1.08395,1.0844,1.0839,1.0844,202200002.0
2009-07-27 11:03:00,1.0844,1.0845,1.0843,1.0843,148000000.0
2009-07-27 11:04:00,1.0843,1.0843,1.084,1.0843,70200000.0
2009-07-27 11:05:00,1.0843,1.0843,1.0838,1.08405,179800001.0
2009-07-27 11:06:00,1.084,1.0841,1.08395,1.08405,146800000.0
2009-07-27 11:07:00,1.08405,1.08405,1.0839,1.084,238400000.0
2009-07-27 11:08:00,1.084,1.084,1.0839,1.084,110400000.0
2009-07-27 11:09:00,1.084,1.084,1.0839,1.0839,103600000.0
2009-07-27 11:10:00,1.0839,1.0839,1.0837,1.0838,113600000.0
2009-07-27 11:11:00,1.0838,1.0838,1.08345,1.08355,190400000.0
2009-07-27 11:12:00,1.08355,1.0836,1.0835,1.0835,253000000.0
2009-07-27 11:13:00,1.0835,1.0835,1.08335,1.0834,132800000.0
2009-07-27 11:14:00,1.0834,1.0836,1.0832,1.0832,132800000.0
2009-07-27 11:15:00,1.08315,1.0832,1.08305,1.0831,244200000.0
2009-07-27 11:16:00,1.0831,1.0831,1.08305,1.08305,82200000.0
2009-07-27 11:17:00,1.0831,1.0834,1.08305,1.0834,142600000.0
2009-07-27 11:18:00,1.0834,1.0834,1.08335,1.08335,35600000.0
2009-07-27 11:19:00,1.08335,1.08345,1.0833,1.0834,72800000.0
2009-07-27 11:20:00,1.0834,1.0834,1.08315,1.08325,150800000.0
2009-07-27 11:21:00,1.08325,1.08335,1.0831,1.08315,106600000.0
2009-07-27 11:22:00,1.08315,1.0832,1.0826,1.08265,191400000.0
2009-07-27 11:23:00,1.08265,1.08295,1.0826,1.08285,212599999.0
2009-07-27 11:24:00,1.08285,1.08295,1.0828,1.0828,130200001.0
2009-07-27 11:25:00,1.08275,1.0828,1.08235,1.08255,142800000.0
2009-07-27 11:26:00,1.08255,1.08255,1.08215,1.0825,159799999.0
2009-07-27 11:27:00,1.08255,1.08255,1.0822,1.08235,85800000.0
2009-07-27 11:28:00,1.0822,1.0824,1.0822,1.0824,48200000.0
2009-07-27 11:29:00,1.0824,1.08255,1.08235,1.08255,136600000.0
2009-07-27 11:30:00,1.08255,1.08255,1.08215,1.0822,83000000.0
2009-07-27 11:31:00,1.0822,1.08235,1.0822,1.08235,120000000.0
2009-07-27 11:32:00,1.08235,1.08235,1.08225,1.08225,57800000.0
2009-07-27 11:33:00,1.0824,1.0824,1.08215,1.08225,49800000.0
2009-07-27 11:34:00,1.08225,1.0824,1.0821,1.0823,185400000.0
2009-07-27 11:35:00,1.0823,1.08235,1.0823,1.08235,46600000.0
2009-07-27 11:36:00,1.08235,1.08235,1.08215,1.08215,64000000.0
2009-07-27 11:37:00,1.08215,1.0824,1.08215,1.0824,187400000.0
2009-07-27 11:38:00,1.08245,1.08275,1.08245,1.0826,235000000.0
2009-07-27 11:39:00,1.0826,1.0827,1.08225,1.08225,101600000.0
2009-07-27 11:40:00,1.08235,1.08235,1.08215,1.0823,95000000.0
2009-07-27 11:41:00,1.0823,1.08245,1.0823,1.08245,112000000.0
2009-07-27 11:42:00,1.08245,1.08255,1.08245,1.08255,87200001.0
2009-07-27 11:43:00,1.08255,1.08255,1.08225,1.08225,65800000.0
2009-07-27 11:44:00,1.08225,1.08225,1.08215,1.08215,108800000.0
2009-07-27 11:45:00,1.0822,1.0822,1.08195,1.08205,365400000.0
2009-07-27 11:46:00,1.082,1.0821,1.0818,1.082,328599999.0
2009-07-27 11:47:00,1.082,1.082,1.0817,1.0817,89800000.0
2009-07-27 11:48:00,1.08175,1.08175,1.0817,1.08175,40800000.0
2009-07-27 11:49:00,1.08175,1.08205,1.08175,1.082,167200000.0
2009-07-27 11:50:00,1.08205,1.0821,1.08205,1.0821,85400000.0
2009-07-27 11:51:00,1.0821,1.0821,1.08195,1.08205,108000000.0
2009-07-27 11:52:00,1.08205,1.08205,1.0817,1.0817,258200001.0
2009-07-27 11:53:00,1.0817,1.0817,1.08125,1.08125,406000000.0
2009-07-27 11:54:00,1.0813,1.0817,1.0813,1.0816,431000002.0
2009-07-27 11:55:00,1.0816,1.0822,1.0816,1.0822,230000001.0
2009-07-27 11:56:00,1.0822,1.0828,1.08215,1.0827,394000000.0
2009-07-27 11:57:00,1.0828,1.0828,1.08255,1.08255,43000000.0
2009-07-27 11:58:00,1.08241,1.08244,1.08215,1.08237,605800001.0
2009-07-27 11:59:00,1.0825,1.0825,1.08225,1.08225,21800000.0
2009-07-27 12:00:00,1.0823,1.0823,1.0822,1.0822,94600000.0
2009-07-27 12:01:00,1.0822,1.0826,1.08215,1.08245,326000000.0
2009-07-27 12:02:00,1.0825,1.08255,1.08225,1.0824,361599999.0
2009-07-27 12:03:00,1.08275,1.0828,1.08255,1.0826,383399999.0
2009-07-27 12:04:00,1.0826,1.0831,1.0826,1.0831,60000000.0
2009-07-27 12:05:00,1.083,1.08375,1.083,1.0834,189200000.0
2009-07-27 12:06:00,1.0834,1.0835,1.0833,1.08345,160000000.0
2009-07-27 12:07:00,1.08345,1.08355,1.0832,1.0833,210800001.0
2009-07-27 12:08:00,1.08325,1.0833,1.08265,1.08285,303400000.0
2009-07-27 12:09:00,1.08285,1.08285,1.0826,1.08265,161800001.0
2009-07-27 12:10:00,1.08265,1.08265,1.08255,1.08255,75000000.0
2009-07-27 12:11:00,1.0826,1.08265,1.0825,1.08255,41200000.0
2009-07-27 12:12:00,1.08255,1.08255,1.08245,1.08255,120800000.0
2009-07-27 12:13:00,1.08255,1.08265,1.08255,1.08265,123000000.0
2009-07-27 12:14:00,1.08265,1.08295,1.08265,1.08285,133000000.0
2009-07-27 12:15:00,1.08285,1.08295,1.08275,1.0828,138800000.0
2009-07-27 12:16:00,1.0828,1.0828,1.08235,1.08255,179300000.0
2009-07-27 12:17:00,1.08255,1.0829,1.0825,1.0828,290200000.0
2009-07-27 12:18:00,1.08285,1.0829,1.08275,1.08285,523000003.0
2009-07-27 12:19:00,1.08295,1.08295,1.08275,1.08275,107000000.0
2009-07-27 12:20:00,1.08275,1.0829,1.08275,1.0829,87200000.0
2009-07-27 12:21:00,1.08295,1.08295,1.08275,1.08275,75800000.0
2009-07-27 12:22:00,1.08285,1.08335,1.0828,1.08305,248199999.0
2009-07-27 12:23:00,1.083,1.08305,1.08285,1.08295,150400000.0
2009-07-27 12:24:00,1.08285,1.08285,1.08275,1.08275,39400000.0
2009-07-27 12:25:00,1.08275,1.08275,1.08265,1.08265,121200000.0
2009-07-27 12:26:00,1.08265,1.08265,1.08265,1.08265,18000000.0
2009-07-27 12:27:00,1.08265,1.08265,1.08235,1.08235,188199999.0
2009-07-27 12:28:00,1.0824,1.08255,1.08235,1.08255,57200000.0
2009-07-27 12:29:00,1.08255,1.08255,1.0824,1.0824,60600000.0
2009-07-27 12:30:00,1.0824,1.0824,1.08235,1.08235,9000000.0
2009-07-27 12:31:00,1.08225,1.08235,1.0822,1.0822,114800000.0
2009-07-27 12:32:00,1.0822,1.0824,1.0821,1.0821,124200000.0
2009-07-27 12:33:00,1.0822,1.0822,1.08165,1.0817,111000000.0
2009-07-27 12:34:00,1.0818,1.082,1.0818,1.082,50000000.0
2009-07-27 12:35:00,1.082,1.0821,1.0819,1.0819,131400000.0
2009-07-27 12:36:00,1.08185,1.0821,1.0817,1.0818,198400000.0
2009-07-27 12:37:00,1.0818,1.0819,1.0818,1.0819,132600000.0
2009-07-27 12:38:00,1.0819,1.0819,1.0818,1.0818,324200000.0
2009-07-27 12:39:00,1.0818,1.0819,1.0815,1.08155,205000000.0
2009-07-27 12:40:00,1.0816,1.0818,1.0815,1.0818,154200001.0
2009-07-27 12:41:00,1.0818,1.0818,1.0813,1.0813,264400000.0
2009-07-27 12:42:00,1.0814,1.0814,1.0813,1.0813,242600000.0
2009-07-27 12:43:00,1.0813,1.0814,1.0811,1.0812,255400001.0
2009-07-27 12:44:00,1.0812,1.0812,1.0811,1.0811,456600000.0
2009-07-27 12:45:00,1.0811,1.0812,1.0803,1.08045,375200004.0
2009-07-27 12:46:00,1.08055,1.0811,1.0804,1.0805,266800000.0
2009-07-27 12:47:00,1.0805,1.0808,1.08035,1.0804,336000001.0
2009-07-27 12:48:00,1.0804,1.08075,1.0804,1.0807,310600000.0
2009-07-27 12:49:00,1.0807,1.0807,1.08035,1.0806,186000000.0
2009-07-27 12:50:00,1.0806,1.08095,1.0806,1.08065,288000000.0
2009-07-27 12:51:00,1.0807,1.081,1.08055,1.081,242799999.0
2009-07-27 12:52:00,1.081,1.081,1.0805,1.08065,143599999.0
2009-07-27 12:53:00,1.08065,1.0807,1.0806,1.0806,91200000.0
2009-07-27 12:54:00,1.0807,1.08095,1.0803,1.0809,154800000.0
2009-07-27 12:55:00,1.08095,1.081,1.0808,1.08095,22800000.0
2009-07-27 12:56:00,1.081,1.08105,1.0809,1.08105,13000000.0
2009-07-27 12:57:00,1.0811,1.08115,1.08075,1.0808,129000000.0
2009-07-27 12:58:00,1.0809,1.0812,1.0805,1.0807,73000001.0
2009-07-27 12:59:00,1.0807,1.08085,1.0807,1.08085,182599999.0
2009-07-27 13:00:00,1.081,1.0811,1.0808,1.081,149400000.0
2009-07-27 13:01:00,1.08095,1.08105,1.0808,1.0808,89200000.0
2009-07-27 13:02:00,1.08085,1.08085,1.0804,1.0804,198200000.0
2009-07-27 13:03:00,1.0804,1.0804,1.08025,1.0804,112000000.0
2009-07-27 13:04:00,1.0804,1.0807,1.08035,1.0805,250000001.0
2009-07-27 13:05:00,1.0805,1.08055,1.08035,1.08035,130600000.0
2009-07-27 13:06:00,1.08035,1.08035,1.08005,1.0801,454799999.0
2009-07-27 13:07:00,1.08005,1.0801,1.0798,1.07995,235799999.0
2009-07-27 13:08:00,1.07995,1.0802,1.0799,1.07995,225200000.0
2009-07-27 13:09:00,1.08,1.08015,1.07995,1.08,283400000.0
2009-07-27 13:10:00,1.08,1.0806,1.07995,1.0805,280000000.0
2009-07-27 13:11:00,1.0805,1.08055,1.07995,1.0801,283600000.0
2009-07-27 13:12:00,1.0801,1.0801,1.0794,1.0796,421200000.0
2009-07-27 13:13:00,1.0796,1.0797,1.0793,1.0796,640799999.0
2009-07-27 13:14:00,1.0796,1.0797,1.0793,1.0794,530200001.0
2009-07-27 13:15:00,1.0795,1.08,1.0794,1.08,242200000.0
2009-07-27 13:16:00,1.08,1.0803,1.08,1.0803,173400000.0
2009-07-27 13:17:00,1.0802,1.0802,1.0796,1.07985,432300001.0
2009-07-27 13:18:00,1.0799,1.08005,1.07985,1.07995,263100000.0
2009-07-27 13:19:00,1.07995,1.0801,1.0798,1.08005,276599999.0
2009-07-27 13:20:00,1.08005,1.0801,1.0798,1.0799,219400000.0
2009-07-27 13:21:00,1.0799,1.0802,1.0799,1.0801,219800000.0
2009-07-27 13:22:00,1.0801,1.08045,1.08,1.08015,370200000.0
2009-07-27 13:23:00,1.0801,1.0801,1.07995,1.08,220499999.0
2009-07-27 13:24:00,1.08,1.0802,1.0795,1.0797,313200000.0
2009-07-27 13:25:00,1.0797,1.0798,1.07845,1.0786,471999998.0
2009-07-27 13:26:00,1.0787,1.0788,1.0785,1.07865,346000001.0
2009-07-27 13:27:00,1.0786,1.07885,1.0785,1.0786,832000004.0
2009-07-27 13:28:00,1.0786,1.0792,1.0786,1.079,255300000.0
2009-07-27 13:29:00,1.079,1.0793,1.0781,1.0783,660400000.0
2009-07-27 13:30:00,1.07835,1.0788,1.0778,1.078,506600001.0
2009-07-27 13:31:00,1.078,1.0781,1.07785,1.078,227600000.0
2009-07-27 13:32:00,1.0781,1.07835,1.078,1.0782,641600002.0
2009-07-27 13:33:00,1.0782,1.07855,1.0782,1.07855,420800000.0
2009-07-27 13:34:00,1.07845,1.07855,1.0783,1.0785,213800000.0
2009-07-27 13:35:00,1.0786,1.0787,1.0785,1.0787,294400000.0
2009-07-27 13:36:00,1.0787,1.0788,1.0785,1.07865,323200000.0
2009-07-27 13:37:00,1.07865,1.07875,1.0784,1.0786,537000000.0
2009-07-27 13:38:00,1.0786,1.07875,1.0781,1.0781,326799999.0
2009-07-27 13:39:00,1.0781,1.07915,1.0777,1.07895,329400000.0
2009-07-27 13:40:00,1.07895,1.07915,1.0788,1.0791,357799999.0
2009-07-27 13:41:00,1.0791,1.07995,1.07895,1.07945,494299998.0
2009-07-27 13:42:00,1.0795,1.07995,1.0795,1.0797,281000001.0
2009-07-27 13:43:00,1.07965,1.07975,1.07925,1.07935,200800000.0
2009-07-27 13:44:00,1.0794,1.0797,1.07915,1.07935,297800000.0
2009-07-27 13:45:00,1.0793,1.0798,1.0793,1.0798,149000000.0
2009-07-27 13:46:00,1.07985,1.07985,1.0795,1.0798,188500000.0
2009-07-27 13:47:00,1.0798,1.0799,1.0798,1.0799,167600000.0
2009-07-27 13:48:00,1.0799,1.0799,1.07965,1.07975,91000000.0
2009-07-27 13:49:00,1.0798,1.0799,1.0795,1.07965,302000000.0
2009-07-27 13:50:00,1.07965,1.0797,1.0792,1.0792,326199999.0
2009-07-27 13:51:00,1.0793,1.0793,1.07905,1.07905,201600000.0
2009-07-27 13:52:00,1.0791,1.07915,1.0788,1.0789,478199999.0
2009-07-27 13:53:00,1.0789,1.0793,1.07885,1.07885,517499999.0
2009-07-27 13:54:00,1.07885,1.07895,1.0784,1.07865,300599998.0
2009-07-27 13:55:00,1.07855,1.0792,1.07855,1.0791,167600000.0
2009-07-27 13:56:00,1.07885,1.07915,1.07865,1.07885,181399999.0
2009-07-27 13:57:00,1.0789,1.07925,1.0789,1.07925,79800000.0
2009-07-27 13:58:00,1.0794,1.07955,1.07935,1.0795,132600000.0
2009-07-27 13:59:00,1.07945,1.07945,1.07935,1.0794,285200000.0
2009-07-27 14:00:00,1.07935,1.07965,1.0789,1.0795,552400001.0
2009-07-27 14:01:00,1.0794,1.0796,1.0794,1.0796,139400000.0
2009-07-27 14:02:00,1.0796,1.07995,1.07945,1.07985,441000001.0
2009-07-27 14:03:00,1.08,1.08025,1.08,1.0801,444200000.0
2009-07-27 14:04:00,1.0801,1.0801,1.0799,1.08005,225400000.0
2009-07-27 14:05:00,1.08005,1.0806,1.08,1.0806,184800000.0
2009-07-27 14:06:00,1.0806,1.0816,1.0806,1.08125,401000001.0
2009-07-27 14:07:00,1.0812,1.0813,1.081,1.0813,224800000.0
2009-07-27 14:08:00,1.0813,1.08145,1.0812,1.0814,164000000.0
2009-07-27 14:09:00,1.08135,1.08145,1.08135,1.0814,138400000.0
2009-07-27 14:10:00,1.0814,1.0814,1.0814,1.0814,214800000.0
2009-07-27 14:11:00,1.0814,1.08225,1.0814,1.08175,731600000.0
2009-07-27 14:12:00,1.08175,1.0822,1.08175,1.082,183200000.0
2009-07-27 14:13:00,1.082,1.082,1.0816,1.0819,193000000.0
2009-07-27 14:14:00,1.0819,1.082,1.08135,1.0814,183000000.0
2009-07-27 14:15:00,1.0815,1.08165,1.0813,1.08145,1116399991.0
2009-07-27 14:16:00,1.08145,1.08155,1.0813,1.08145,366000001.0
2009-07-27 14:17:00,1.08145,1.0816,1.0813,1.08145,140600000.0
2009-07-27 14:18:00,1.0815,1.0817,1.08125,1.0817,140800001.0
2009-07-27 14:19:00,1.08165,1.0817,1.0815,1.0816,163600000.0
2009-07-27 14:20:00,1.0816,1.0819,1.08155,1.0819,126600000.0
2009-07-27 14:21:00,1.0819,1.082,1.0817,1.0817,269800001.0
2009-07-27 14:22:00,1.08175,1.0819,1.0816,1.0816,473400003.0
2009-07-27 14:23:00,1.0816,1.0818,1.08155,1.0818,259800000.0
2009-07-27 14:24:00,1.0818,1.0822,1.0818,1.08215,623000003.0
2009-07-27 14:25:00,1.08215,1.0823,1.08215,1.0822,440800007.0
2009-07-27 14:26:00,1.0822,1.08265,1.08215,1.0826,275800002.0
2009-07-27 14:27:00,1.0827,1.0829,1.0826,1.0828,407800000.0
2009-07-27 14:28:00,1.0828,1.0828,1.08245,1.0826,495000000.0
2009-07-27 14:29:00,1.0826,1.0827,1.08245,1.0827,192200001.0
2009-07-27 14:30:00,1.0826,1.0826,1.08235,1.08245,560400002.0
2009-07-27 14:31:00,1.0823,1.0824,1.082,1.082,542600000.0
2009-07-27 14:32:00,1.082,1.0821,1.082,1.08205,150399999.0
2009-07-27 14:33:00,1.08205,1.0823,1.08205,1.0821,212000000.0
2009-07-27 14:34:00,1.0821,1.0822,1.082,1.082,247200000.0
2009-07-27 14:35:00,1.082,1.0822,1.0819,1.0819,196000000.0
2009-07-27 14:36:00,1.0819,1.0821,1.0819,1.082,258200000.0
2009-07-27 14:37:00,1.082,1.0821,1.08155,1.08175,436999999.0
2009-07-27 14:38:00,1.08175,1.08175,1.08125,1.0815,295600003.0
2009-07-27 14:39:00,1.0815,1.0817,1.0813,1.0816,483000004.0
2009-07-27 14:40:00,1.0816,1.0817,1.0813,1.0813,143000000.0
2009-07-27 14:41:00,1.0813,1.0814,1.08125,1.0814,375600000.0
2009-07-27 14:42:00,1.0814,1.0817,1.0812,1.0812,193800000.0
2009-07-27 14:43:00,1.0813,1.0816,1.08125,1.0813,437200000.0
2009-07-27 14:44:00,1.08135,1.08135,1.081,1.08115,100999999.0
2009-07-27 14:45:00,1.08115,1.0812,1.08075,1.08095,210800000.0
2009-07-27 14:46:00,1.081,1.08115,1.08095,1.08115,55200000.0
2009-07-27 14:47:00,1.0811,1.0812,1.081,1.08115,149000002.0
2009-07-27 14:48:00,1.0812,1.0813,1.0807,1.0807,242200001.0
2009-07-27 14:49:00,1.0807,1.0812,1.0807,1.08105,262800000.0
2009-07-27 14:50:00,1.081,1.081,1.0805,1.08075,194200000.0
2009-07-27 14:51:00,1.08075,1.08075,1.08065,1.08065,93000000.0
2009-07-27 14:52:00,1.08065,1.08065,1.07975,1.0801,206600001.0
2009-07-27 14:53:00,1.08005,1.08025,1.0798,1.08015,263999999.0
2009-07-27 14:54:00,1.0801,1.0802,1.0801,1.0802,154800000.0
2009-07-27 14:55:00,1.0802,1.08035,1.0801,1.0801,238000000.0
2009-07-27 14:56:00,1.0801,1.0801,1.0799,1.0799,181400000.0
2009-07-27 14:57:00,1.0799,1.08005,1.0799,1.07995,194800000.0
2009-07-27 14:58:00,1.07995,1.08035,1.0799,1.08035,225000000.0
2009-07-27 14:59:00,1.0804,1.0807,1.0804,1.0805,332600003.0
2009-07-27 15:00:00,1.0805,1.08095,1.0804,1.08075,274000003.0
2009-07-27 15:01:00,1.0808,1.0816,1.0807,1.0814,617600001.0
2009-07-27 15:02:00,1.0814,1.0815,1.08125,1.0813,448400002.0
2009-07-27 15:03:00,1.08135,1.0814,1.0804,1.0805,299000000.0
2009-07-27 15:04:00,1.08055,1.08075,1.08045,1.0806,93000000.0
2009-07-27 15:05:00,1.08065,1.08135,1.08065,1.08135,304300004.0
2009-07-27 15:06:00,1.08125,1.08125,1.08085,1.0809,234200003.0
2009-07-27 15:07:00,1.08085,1.08125,1.08085,1.0811,193800002.0
2009-07-27 15:08:00,1.0811,1.08125,1.08045,1.0806,509100001.0
2009-07-27 15:09:00,1.0806,1.0807,1.08045,1.08055,357600002.0
2009-07-27 15:10:00,1.08065,1.0808,1.0804,1.0805,389000001.0
2009-07-27 15:11:00,1.0805,1.08065,1.08045,1.08055,170000000.0
2009-07-27 15:12:00,1.08055,1.08055,1.08045,1.08055,132000001.0
2009-07-27 15:13:00,1.0805,1.081,1.08045,1.0809,449599998.0
2009-07-27 15:14:00,1.0809,1.08095,1.0808,1.0809,197400000.0
2009-07-27 15:15:00,1.08095,1.08095,1.08075,1.0808,357000000.0
2009-07-27 15:16:00,1.0808,1.08095,1.0808,1.0809,348600000.0
2009-07-27 15:17:00,1.0809,1.0809,1.08075,1.0809,236800000.0
2009-07-27 15:18:00,1.0809,1.0811,1.0809,1.081,185200000.0
2009-07-27 15:19:00,1.08095,1.08135,1.08095,1.08135,309600003.0
2009-07-27 15:20:00,1.08135,1.0815,1.08125,1.0813,522200001.0
2009-07-27 15:21:00,1.0813,1.0815,1.08115,1.0812,465000000.0
2009-07-27 15:22:00,1.0812,1.08165,1.0812,1.0815,482200004.0
2009-07-27 15:23:00,1.0815,1.08155,1.08135,1.0815,134200001.0
2009-07-27 15:24:00,1.0815,1.0816,1.08135,1.08145,571000002.0
2009-07-27 15:25:00,1.08145,1.08175,1.0814,1.08175,404200002.0
2009-07-27 15:26:00,1.0818,1.0818,1.0814,1.0815,598200000.0
2009-07-27 15:27:00,1.0815,1.0816,1.0815,1.0815,403400000.0
2009-07-27 15:28:00,1.08175,1.0818,1.08135,1.08145,899200001.0
2009-07-27 15:29:00,1.08145,1.0816,1.08135,1.0814,752000007.0
2009-07-27 15:30:00,1.0814,1.08165,1.08105,1.0816,1071200002.0
2009-07-27 15:31:00,1.0816,1.082,1.0816,1.0816,945800003.0
2009-07-27 15:32:00,1.0816,1.08165,1.08105,1.08105,1006199999.0
2009-07-27 15:33:00,1.08105,1.08135,1.08085,1.08105,490600001.0
2009-07-27 15:34:00,1.08115,1.0817,1.081,1.08155,633600003.0
2009-07-27 15:35:00,1.08155,1.08235,1.08135,1.0823,260600000.0
2009-07-27 15:36:00,1.0823,1.0823,1.0822,1.0823,248400000.0
2009-07-27 15:37:00,1.0823,1.0823,1.08125,1.0816,491799999.0
2009-07-27 15:38:00,1.0816,1.082,1.0815,1.08175,667000000.0
2009-07-27 15:39:00,1.0817,1.08215,1.08155,1.08175,857599998.0
2009-07-27 15:40:00,1.08155,1.08175,1.0813,1.0815,943200002.0
2009-07-27 15:41:00,1.0815,1.082,1.0814,1.08185,876799999.0
2009-07-27 15:42:00,1.0819,1.08205,1.08165,1.08205,613800001.0
2009-07-27 15:43:00,1.08195,1.08195,1.0812,1.08175,759799995.0
2009-07-27 15:44:00,1.0818,1.08185,1.08125,1.0815,1016600000.0
2009-07-27 15:45:00,1.0815,1.0816,1.08125,1.08145,958600010.0
2009-07-27 15:46:00,1.08145,1.0817,1.0812,1.08165,892000009.0
2009-07-27 15:47:00,1.0816,1.08195,1.0816,1.0818,1078600009.0
2009-07-27 15:48:00,1.08195,1.08215,1.0818,1.08205,1417000002.0
2009-07-27 15:49:00,1.08205,1.08205,1.08185,1.0819,832600005.0
2009-07-27 15:50:00,1.0819,1.0819,1.08145,1.0816,379999999.0
2009-07-27 15:51:00,1.0817,1.08185,1.0817,1.08185,313000005.0
2009-07-27 15:52:00,1.0818,1.0822,1.0818,1.082,594199997.0
2009-07-27 15:53:00,1.082,1.0822,1.08155,1.0818,542199994.0
2009-07-27 15:54:00,1.0818,1.08195,1.0816,1.0817,1392199998.0
2009-07-27 15:55:00,1.0817,1.0818,1.08155,1.0817,917800000.0
2009-07-27 15:56:00,1.0817,1.08195,1.0817,1.0819,1070800001.0
2009-07-27 15:57:00,1.08195,1.082,1.0816,1.0816,1066999990.0
2009-07-27 15:58:00,1.0816,1.0818,1.0816,1.0818,507000003.0
2009-07-27 15:59:00,1.0818,1.0819,1.08155,1.0816,1339000026.0
2009-07-27 16:00:00,1.0816,1.0816,1.08,1.0803,697200003.0
2009-07-27 16:01:00,1.0803,1.0805,1.0798,1.07995,757000001.0
2009-07-27 16:02:00,1.07995,1.07995,1.0791,1.0791,1237000004.0
2009-07-27 16:03:00,1.07905,1.0801,1.07895,1.08005,475600000.0
2009-07-27 16:04:00,1.0801,1.0806,1.07975,1.08045,436600000.0
2009-07-27 16:05:00,1.08045,1.0808,1.08015,1.0805,486399999.0
2009-07-27 16:06:00,1.08055,1.0809,1.08045,1.08045,347800000.0
2009-07-27 16:07:00,1.08045,1.0808,1.08025,1.08045,419300000.0
2009-07-27 16:08:00,1.08045,1.0805,1.08015,1.0804,499999997.0
2009-07-27 16:09:00,1.0804,1.0804,1.08,1.08025,247800000.0
2009-07-27 16:10:00,1.08025,1.0804,1.08015,1.08015,855200001.0
2009-07-27 16:11:00,1.0802,1.0808,1.0802,1.08075,665400003.0
2009-07-27 16:12:00,1.0807,1.08185,1.0807,1.08185,963200001.0
2009-07-27 16:13:00,1.08185,1.0819,1.08155,1.08155,402199998.0
2009-07-27 16:14:00,1.08155,1.08185,1.0814,1.0815,383800002.0
2009-07-27 16:15:00,1.0815,1.0816,1.08115,1.0812,568799999.0
2009-07-27 16:16:00,1.0812,1.0815,1.0812,1.08135,327800001.0
2009-07-27 16:17:00,1.0813,1.0813,1.08075,1.08095,436400002.0
2009-07-27 16:18:00,1.08125,1.0816,1.0811,1.0815,790599998.0
2009-07-27 16:19:00,1.0815,1.08155,1.0811,1.0815,581800001.0
2009-07-27 16:20:00,1.0817,1.08185,1.0811,1.08145,814800001.0
2009-07-27 16:21:00,1.0815,1.082,1.0815,1.082,744000004.0
2009-07-27 16:22:00,1.0821,1.0824,1.0817,1.08185,941400004.0
2009-07-27 16:23:00,1.08185,1.08195,1.0816,1.0817,1243200011.0
2009-07-27 16:24:00,1.0817,1.08195,1.0816,1.08185,758200002.0
2009-07-27 16:25:00,1.0819,1.0822,1.0818,1.082,267600000.0
2009-07-27 16:26:00,1.08205,1.0821,1.0816,1.08175,430399999.0
2009-07-27 16:27:00,1.08175,1.08245,1.0817,1.0821,883400006.0
2009-07-27 16:28:00,1.0821,1.08255,1.0819,1.0823,456400000.0
2009-07-27 16:29:00,1.0823,1.0824,1.0819,1.08225,374800000.0
2009-07-27 16:30:00,1.0823,1.0823,1.0819,1.0821,471800000.0
2009-07-27 16:31:00,1.082,1.0825,1.082,1.0824,505399997.0
2009-07-27 16:32:00,1.0824,1.08315,1.0824,1.0831,1074399995.0
2009-07-27 16:33:00,1.0831,1.0831,1.0826,1.0827,949599989.0
2009-07-27 16:34:00,1.0828,1.08315,1.08255,1.08295,801599999.0
2009-07-27 16:35:00,1.083,1.084,1.08295,1.08375,442400000.0
2009-07-27 16:36:00,1.0837,1.0838,1.08335,1.08375,1273399991.0
2009-07-27 16:37:00,1.08375,1.0841,1.08365,1.0841,804100002.0
2009-07-27 16:38:00,1.0841,1.0841,1.08365,1.0837,888199999.0
2009-07-27 16:39:00,1.08375,1.08375,1.0831,1.0832,752800000.0
2009-07-27 16:40:00,1.08325,1.0835,1.08315,1.0835,177600000.0
2009-07-27 16:41:00,1.08345,1.0839,1.08345,1.0839,808200003.0
2009-07-27 16:42:00,1.0839,1.0839,1.08315,1.0833,1187799993.0
2009-07-27 16:43:00,1.0833,1.0834,1.083,1.083,732999996.0
2009-07-27 16:44:00,1.083,1.08365,1.083,1.0833,557399998.0
2009-07-27 16:45:00,1.0833,1.0835,1.0831,1.08325,910799998.0
2009-07-27 16:46:00,1.08325,1.0834,1.08305,1.08305,861400003.0
2009-07-27 16:47:00,1.08305,1.08315,1.0828,1.0829,207699998.0
2009-07-27 16:48:00,1.08295,1.08305,1.08265,1.08265,581600008.0
2009-07-27 16:49:00,1.0827,1.0828,1.0825,1.08255,944400006.0
2009-07-27 16:50:00,1.08255,1.0827,1.08255,1.0826,916999999.0
2009-07-27 16:51:00,1.0826,1.0826,1.0824,1.0824,632999997.0
2009-07-27 16:52:00,1.0824,1.0824,1.08175,1.0818,558199997.0
2009-07-27 16:53:00,1.0818,1.0823,1.0818,1.08225,418399998.0
2009-07-27 16:54:00,1.08225,1.08225,1.08205,1.0821,136600000.0
2009-07-27 16:55:00,1.0821,1.0828,1.08195,1.0828,511199998.0
2009-07-27 16:56:00,1.0828,1.08285,1.0826,1.0828,255600003.0
2009-07-27 16:57:00,1.0828,1.0828,1.08245,1.08255,597799999.0
2009-07-27 16:58:00,1.0826,1.0826,1.082,1.0821,527800004.0
2009-07-27 16:59:00,1.08205,1.08235,1.08095,1.08105,461600001.0
2009-07-27 17:00:00,1.0811,1.0815,1.08075,1.0812,409199999.0
2009-07-27 17:01:00,1.0813,1.0814,1.08095,1.08125,632400002.0
2009-07-27 17:02:00,1.08125,1.0816,1.0811,1.0813,542600001.0
2009-07-27 17:03:00,1.0812,1.0817,1.0812,1.0814,367999999.0
2009-07-27 17:04:00,1.0814,1.0818,1.0814,1.0817,492400001.0
2009-07-27 17:05:00,1.0817,1.08195,1.0816,1.0819,226799999.0
2009-07-27 17:06:00,1.0819,1.08195,1.08175,1.0819,344199999.0
2009-07-27 17:07:00,1.0819,1.08195,1.0818,1.08185,192000000.0
2009-07-27 17:08:00,1.0819,1.0819,1.0815,1.0816,778800000.0
2009-07-27 17:09:00,1.0816,1.0817,1.08155,1.08165,258800000.0
2009-07-27 17:10:00,1.08165,1.082,1.0816,1.0819,485800001.0
2009-07-27 17:11:00,1.08185,1.08185,1.0815,1.08165,390800003.0
2009-07-27 17:12:00,1.08165,1.08185,1.0815,1.08175,304800001.0
2009-07-27 17:13:00,1.0818,1.0819,1.08115,1.08135,878600001.0
2009-07-27 17:14:00,1.08135,1.08135,1.0812,1.08125,135199997.0
2009-07-27 17:15:00,1.08133,1.08163,1.08125,1.08163,212200000.0
2009-07-27 17:16:00,1.0818,1.08185,1.08155,1.08175,331200005.0
2009-07-27 17:17:00,1.08175,1.0819,1.0816,1.0818,259600002.0
2009-07-27 17:18:00,1.0818,1.0822,1.0818,1.0822,508600007.0
2009-07-27 17:19:00,1.0822,1.08225,1.0819,1.082,597799996.0
2009-07-27 17:20:00,1.082,1.08205,1.0814,1.08145,532199994.0
2009-07-27 17:21:00,1.08145,1.0815,1.0814,1.0815,215600001.0
2009-07-27 17:22:00,1.0815,1.0815,1.08125,1.0813,174400000.0
2009-07-27 17:23:00,1.08125,1.08135,1.08115,1.08135,164600000.0
2009-07-27 17:24:00,1.08135,1.08165,1.0812,1.08145,164000001.0
2009-07-27 17:25:00,1.08145,1.08215,1.0813,1.0821,474199999.0
2009-07-27 17:26:00,1.0821,1.08255,1.0821,1.08235,384799999.0
2009-07-27 17:27:00,1.0823,1.08245,1.08205,1.0822,1192200008.0
2009-07-27 17:28:00,1.0822,1.0825,1.08205,1.0823,730600002.0
2009-07-27 17:29:00,1.0824,1.08245,1.0822,1.08225,813399999.0
2009-07-27 17:30:00,1.08225,1.0827,1.0821,1.0827,487200001.0
2009-07-27 17:31:00,1.0827,1.08275,1.0825,1.08275,917000007.0
2009-07-27 17:32:00,1.08275,1.08275,1.0823,1.0823,871400010.0
2009-07-27 17:33:00,1.0823,1.08235,1.0821,1.0821,792399998.0
2009-07-27 17:34:00,1.0821,1.08245,1.0821,1.0822,615600001.0
2009-07-27 17:35:00,1.0822,1.08285,1.0822,1.08285,690799998.0
2009-07-27 17:36:00,1.08285,1.0832,1.08285,1.0829,313000001.0
2009-07-27 17:37:00,1.0829,1.0834,1.0829,1.0833,339800003.0
2009-07-27 17:38:00,1.0833,1.0835,1.0832,1.0833,753000006.0
2009-07-27 17:39:00,1.0833,1.0834,1.0829,1.08315,335900006.0
2009-07-27 17:40:00,1.0831,1.0831,1.08265,1.08285,519100002.0
2009-07-27 17:41:00,1.0829,1.0829,1.0828,1.0828,306800000.0
2009-07-27 17:42:00,1.08285,1.0831,1.0828,1.0828,471000000.0
2009-07-27 17:43:00,1.0828,1.083,1.08275,1.08285,893999996.0
2009-07-27 17:44:00,1.08285,1.08285,1.08265,1.0828,716199999.0
2009-07-27 17:45:00,1.0828,1.0828,1.08265,1.08265,572400002.0
2009-07-27 17:46:00,1.08265,1.08265,1.0822,1.08255,1325700013.0
2009-07-27 17:47:00,1.0825,1.08285,1.0824,1.0828,481200001.0
2009-07-27 17:48:00,1.0828,1.0831,1.0828,1.0831,296000001.0
2009-07-27 17:49:00,1.0831,1.0835,1.0831,1.0835,85000000.0
2009-07-27 17:50:00,1.08325,1.08335,1.0832,1.0832,144400000.0
2009-07-27 17:51:00,1.08335,1.0835,1.08325,1.08335,299200003.0
2009-07-27 17:52:00,1.08335,1.08345,1.08315,1.0833,327800001.0
2009-07-27 17:53:00,1.0833,1.08345,1.0833,1.08345,282000004.0
2009-07-27 17:54:00,1.0834,1.0837,1.08335,1.0835,403399994.0
2009-07-27 17:55:00,1.0834,1.0837,1.08315,1.0837,572200002.0
2009-07-27 17:56:00,1.0837,1.08385,1.0835,1.08355,261600003.0
2009-07-27 17:57:00,1.0836,1.0841,1.0836,1.084,656800002.0
2009-07-27 17:58:00,1.084,1.08405,1.0834,1.0835,478600003.0
2009-07-27 17:59:00,1.0835,1.0839,1.08325,1.08335,399600000.0
2009-07-27 18:00:00,1.0834,1.0836,1.08315,1.08345,1378700003.0
2009-07-27 18:01:00,1.0835,1.0836,1.0835,1.08355,90400000.0
2009-07-27 18:02:00,1.08355,1.0836,1.0835,1.0836,164200000.0
2009-07-27 18:03:00,1.0837,1.0842,1.0837,1.0839,431200002.0
2009-07-27 18:04:00,1.0839,1.0839,1.0833,1.0833,535800000.0
2009-07-27 18:05:00,1.0833,1.08345,1.08325,1.08335,347400000.0
2009-07-27 18:06:00,1.08335,1.08385,1.08335,1.0836,418800000.0
2009-07-27 18:07:00,1.08365,1.0838,1.08335,1.0834,575600000.0
2009-07-27 18:08:00,1.0832,1.0835,1.0832,1.0834,347999998.0
2009-07-27 18:09:00,1.08335,1.08335,1.083,1.08305,489200001.0
2009-07-27 18:10:00,1.0829,1.08295,1.0828,1.08285,235200002.0
2009-07-27 18:11:00,1.08285,1.083,1.08275,1.08275,217200003.0
2009-07-27 18:12:00,1.0828,1.08295,1.08275,1.0829,423800000.0
2009-07-27 18:13:00,1.08285,1.0831,1.08275,1.0831,145000002.0
2009-07-27 18:14:00,1.083,1.0833,1.08285,1.0829,356599998.0
2009-07-27 18:15:00,1.08295,1.0831,1.0825,1.0825,344800002.0
2009-07-27 18:16:00,1.0825,1.0827,1.08245,1.08255,610800008.0
2009-07-27 18:17:00,1.08255,1.08275,1.08245,1.0825,327400000.0
2009-07-27 18:18:00,1.0825,1.0825,1.0824,1.0824,251200002.0
2009-07-27 18:19:00,1.0824,1.08265,1.08225,1.08235,146600000.0
2009-07-27 18:20:00,1.08235,1.08245,1.08205,1.0824,324100002.0
2009-07-27 18:21:00,1.08245,1.0825,1.0822,1.0822,464400000.0
2009-07-27 18:22:00,1.0822,1.08225,1.0822,1.0822,268000000.0
2009-07-27 18:23:00,1.0822,1.0825,1.0822,1.08225,239800000.0
2009-07-27 18:24:00,1.08225,1.08225,1.08175,1.08175,322799998.0
2009-07-27 18:25:00,1.0818,1.0822,1.0818,1.0821,194600000.0
2009-07-27 18:26:00,1.0821,1.0823,1.082,1.0822,250000002.0
2009-07-27 18:27:00,1.0822,1.0824,1.0821,1.0821,182800000.0
2009-07-27 18:28:00,1.0821,1.0822,1.0818,1.0822,300200007.0
2009-07-27 18:29:00,1.0822,1.0824,1.08205,1.0821,120000000.0
2009-07-27 18:30:00,1.0821,1.0822,1.0821,1.0821,12800000.0
2009-07-27 18:31:00,1.0821,1.0822,1.082,1.0822,253600003.0
2009-07-27 18:32:00,1.0822,1.0824,1.0822,1.0823,128999999.0
2009-07-27 18:33:00,1.0823,1.0823,1.0822,1.0823,259799996.0
2009-07-27 18:34:00,1.0823,1.08245,1.0822,1.0823,364599998.0
2009-07-27 18:35:00,1.0822,1.0823,1.0822,1.0823,289400002.0
2009-07-27 18:36:00,1.0823,1.0825,1.0822,1.0823,293000006.0
2009-07-27 18:37:00,1.0823,1.0823,1.0822,1.0823,340400001.0
2009-07-27 18:38:00,1.0823,1.0823,1.08215,1.08215,511199996.0
2009-07-27 18:39:00,1.0822,1.0822,1.08205,1.08215,66799999.0
2009-07-27 18:40:00,1.0822,1.0822,1.08175,1.0818,364800003.0
2009-07-27 18:41:00,1.0818,1.0822,1.08165,1.0821,326600000.0
2009-07-27 18:42:00,1.082,1.082,1.08185,1.0819,81200001.0
2009-07-27 18:43:00,1.0819,1.0821,1.0818,1.0821,151000000.0
2009-07-27 18:44:00,1.0821,1.0823,1.0821,1.08225,57800000.0
2009-07-27 18:45:00,1.0822,1.08235,1.0822,1.08235,232999999.0
2009-07-27 18:46:00,1.08235,1.0827,1.0823,1.0824,352000000.0
2009-07-27 18:47:00,1.0824,1.0825,1.0824,1.0825,520199999.0
2009-07-27 18:48:00,1.0825,1.08255,1.08225,1.0824,588799999.0
2009-07-27 18:49:00,1.0824,1.0824,1.0819,1.0821,177800001.0
2009-07-27 18:50:00,1.0822,1.0822,1.08175,1.08175,399000002.0
2009-07-27 18:51:00,1.08155,1.0817,1.08125,1.08125,488400001.0
2009-07-27 18:52:00,1.08125,1.08155,1.08115,1.08125,297999999.0
2009-07-27 18:53:00,1.08125,1.0819,1.08125,1.0819,88600000.0
2009-07-27 18:54:00,1.0819,1.08225,1.0818,1.08225,240800000.0
2009-07-27 18:55:00,1.0823,1.0823,1.0818,1.08185,387200000.0
2009-07-27 18:56:00,1.0819,1.082,1.08175,1.082,217399997.0
2009-07-27 18:57:00,1.08205,1.0821,1.08195,1.08205,80000000.0
2009-07-27 18:58:00,1.082,1.082,1.08195,1.08195,185600002.0
2009-07-27 18:59:00,1.08195,1.0821,1.08185,1.08195,207199998.0
2009-07-27 19:00:00,1.0819,1.0821,1.0818,1.0818,187800001.0
2009-07-27 19:01:00,1.0817,1.08175,1.0815,1.0817,312000003.0
2009-07-27 19:02:00,1.0817,1.0818,1.0816,1.0817,301900000.0
2009-07-27 19:03:00,1.0817,1.0817,1.0817,1.0817,82000000.0
2009-07-27 19:04:00,1.0817,1.0818,1.0817,1.0818,183600000.0
2009-07-27 19:05:00,1.08175,1.08195,1.08175,1.08175,115200002.0
2009-07-27 19:06:00,1.0817,1.08215,1.0817,1.08195,101000000.0
2009-07-27 19:07:00,1.08195,1.08215,1.0817,1.082,415399996.0
2009-07-27 19:08:00,1.082,1.08205,1.0816,1.08175,89600000.0
2009-07-27 19:09:00,1.08159,1.0816,1.08149,1.08155,100000003.0
2009-07-27 19:10:00,1.08175,1.082,1.0817,1.0819,186800000.0
2009-07-27 19:11:00,1.08195,1.082,1.08195,1.082,30200000.0
2009-07-27 19:12:00,1.082,1.0822,1.082,1.0822,59400000.0
2009-07-27 19:13:00,1.0822,1.08245,1.0822,1.08245,349999997.0
2009-07-27 19:14:00,1.08235,1.08235,1.08195,1.08215,786400003.0
2009-07-27 19:15:00,1.08215,1.08215,1.08205,1.0821,238400001.0
2009-07-27 19:16:00,1.08205,1.0822,1.0818,1.08185,358800001.0
2009-07-27 19:17:00,1.08185,1.082,1.08185,1.082,191599999.0
2009-07-27 19:18:00,1.082,1.08225,1.082,1.08225,239400008.0
2009-07-27 19:19:00,1.08225,1.08225,1.08205,1.0822,634599994.0
2009-07-27 19:20:00,1.0822,1.08255,1.08215,1.08255,434799998.0
2009-07-27 19:21:00,1.08265,1.0828,1.08245,1.08265,240199999.0
2009-07-27 19:22:00,1.08265,1.08275,1.08265,1.08265,550199999.0
2009-07-27 19:23:00,1.0826,1.0826,1.08245,1.0825,398400002.0
2009-07-27 19:24:00,1.0826,1.0826,1.0826,1.0826,15000000.0
2009-07-27 19:25:00,1.0826,1.08325,1.0826,1.08325,460599998.0
2009-07-27 19:26:00,1.0833,1.08345,1.08325,1.08335,719599992.0
2009-07-27 19:27:00,1.0833,1.08335,1.083,1.0832,653800017.0
2009-07-27 19:28:00,1.0832,1.0832,1.0831,1.0831,390400002.0
2009-07-27 19:29:00,1.0831,1.0835,1.0831,1.08335,500600003.0
2009-07-27 19:30:00,1.08335,1.0835,1.08335,1.08345,219800003.0
2009-07-27 19:31:00,1.08345,1.0836,1.08345,1.08355,211200000.0
2009-07-27 19:32:00,1.08355,1.08355,1.0835,1.0835,130600000.0
2009-07-27 19:33:00,1.08345,1.08355,1.0834,1.0834,245600002.0
2009-07-27 19:34:00,1.0834,1.0834,1.0834,1.0834,78200000.0
2009-07-27 19:35:00,1.0834,1.0835,1.0834,1.0835,460600001.0
2009-07-27 19:36:00,1.0835,1.0835,1.08325,1.08335,262600001.0
2009-07-27 19:37:00,1.08335,1.08335,1.0833,1.0833,156000000.0
2009-07-27 19:38:00,1.0833,1.08335,1.0832,1.0832,440800004.0
2009-07-27 19:39:00,1.08325,1.0833,1.0832,1.0832,535200014.0
2009-07-27 19:40:00,1.0832,1.0832,1.08265,1.0827,671200006.0
2009-07-27 19:41:00,1.0827,1.0829,1.0827,1.08275,339999997.0
2009-07-27 19:42:00,1.0828,1.08295,1.0828,1.08285,409600003.0
2009-07-27 19:43:00,1.0829,1.0834,1.08275,1.08285,707999998.0
2009-07-27 19:44:00,1.0829,1.083,1.08285,1.083,244400002.0
2009-07-27 19:45:00,1.083,1.08315,1.08285,1.0829,478799998.0
2009-07-27 19:46:00,1.0829,1.08305,1.0829,1.08305,382600004.0
2009-07-27 19:47:00,1.08305,1.0832,1.08295,1.08295,655599993.0
2009-07-27 19:48:00,1.08295,1.0832,1.08295,1.08315,295799998.0
2009-07-27 19:49:00,1.08315,1.08315,1.0828,1.08285,608400005.0
2009-07-27 19:50:00,1.0828,1.0829,1.0827,1.0828,340799994.0
2009-07-27 19:51:00,1.0828,1.08295,1.0828,1.0828,52600001.0
2009-07-27 19:52:00,1.08285,1.08285,1.08275,1.08285,107200000.0
2009-07-27 19:53:00,1.08285,1.08285,1.0825,1.0825,371999999.0
2009-07-27 19:54:00,1.0825,1.08265,1.0825,1.08265,134200001.0
2009-07-27 19:55:00,1.08265,1.08265,1.0825,1.0825,383600002.0
2009-07-27 19:56:00,1.0825,1.0826,1.082,1.0821,326999998.0
2009-07-27 19:57:00,1.0822,1.08235,1.082,1.0822,544799998.0
2009-07-27 19:58:00,1.0822,1.0825,1.08215,1.0823,244799999.0
2009-07-27 19:59:00,1.0823,1.08235,1.08215,1.08235,457400009.0
2009-07-27 20:00:00,1.0823,1.08245,1.0823,1.0824,73999999.0
2009-07-27 20:01:00,1.0824,1.0824,1.0822,1.0823,216800000.0
2009-07-27 20:02:00,1.0823,1.0825,1.0822,1.0823,204999999.0
2009-07-27 20:03:00,1.0823,1.0825,1.08225,1.0823,44000000.0
2009-07-27 20:04:00,1.0823,1.0825,1.0823,1.08245,126500000.0
2009-07-27 20:05:00,1.0824,1.08255,1.0824,1.08245,85800000.0
2009-07-27 20:06:00,1.08245,1.08255,1.0823,1.08245,138199999.0
2009-07-27 20:07:00,1.08245,1.08245,1.08225,1.0823,102199999.0
2009-07-27 20:08:00,1.0823,1.0823,1.0822,1.0822,56000000.0
2009-07-27 20:09:00,1.0822,1.0823,1.0821,1.0821,70400002.0
2009-07-27 20:10:00,1.0821,1.08235,1.0821,1.08225,228600001.0
2009-07-27 20:11:00,1.0823,1.0823,1.08225,1.08225,30400000.0
2009-07-27 20:12:00,1.08225,1.0824,1.08225,1.0824,163200000.0
2009-07-27 20:13:00,1.08225,1.0824,1.08225,1.0823,60800000.0
2009-07-27 20:14:00,1.0823,1.08245,1.0823,1.0824,210599998.0
2009-07-27 20:15:00,1.0824,1.08265,1.0823,1.08265,279599997.0
2009-07-27 20:16:00,1.08265,1.08265,1.0824,1.08255,662000002.0
2009-07-27 20:17:00,1.08255,1.0826,1.08245,1.08245,666000001.0
2009-07-27 20:18:00,1.08245,1.0826,1.08245,1.08245,271399998.0
2009-07-27 20:19:00,1.0824,1.08255,1.0822,1.08235,160400000.0
2009-07-27 20:20:00,1.0823,1.08235,1.0821,1.08215,97200000.0
2009-07-27 20:21:00,1.08205,1.08205,1.08175,1.08175,538400000.0
2009-07-27 20:22:00,1.0819,1.0819,1.08145,1.08185,253000002.0
2009-07-27 20:23:00,1.0819,1.0819,1.0818,1.0819,124799999.0
2009-07-27 20:24:00,1.0819,1.0821,1.0819,1.0821,54600000.0
2009-07-27 20:25:00,1.08215,1.08215,1.08195,1.08205,199199999.0
2009-07-27 20:26:00,1.08205,1.08205,1.08165,1.08165,229400001.0
2009-07-27 20:27:00,1.08165,1.0818,1.0816,1.0817,79800001.0
2009-07-27 20:28:00,1.0817,1.0818,1.0817,1.0818,152999999.0
2009-07-27 20:29:00,1.0817,1.0819,1.0816,1.08165,618599995.0
2009-07-27 20:30:00,1.0817,1.0818,1.0817,1.0818,343600001.0
2009-07-27 20:31:00,1.0818,1.0819,1.0818,1.08185,319799999.0
2009-07-27 20:32:00,1.08185,1.082,1.08185,1.082,448800003.0
2009-07-27 20:33:00,1.082,1.0821,1.082,1.0821,15400000.0
2009-07-27 20:34:00,1.0821,1.08215,1.0821,1.0821,28200000.0
2009-07-27 20:35:00,1.0821,1.0821,1.08185,1.08185,203800000.0
2009-07-27 20:36:00,1.08175,1.08175,1.0816,1.08165,525199999.0
2009-07-27 20:37:00,1.08165,1.08175,1.0815,1.0817,1047999997.0
2009-07-27 20:38:00,1.0817,1.0818,1.08155,1.08155,194400000.0
2009-07-27 20:39:00,1.08155,1.08165,1.08145,1.0816,890999988.0
2009-07-27 20:40:00,1.0815,1.0816,1.0814,1.0815,1023199994.0
2009-07-27 20:41:00,1.0815,1.0815,1.0813,1.0815,603000000.0
2009-07-27 20:42:00,1.0815,1.08155,1.08145,1.0815,236000000.0
2009-07-27 20:43:00,1.0815,1.0815,1.08135,1.08135,531800000.0
2009-07-27 20:44:00,1.08135,1.08135,1.08115,1.08115,329400001.0
2009-07-27 20:45:00,1.08115,1.0812,1.08115,1.08115,201800001.0
2009-07-27 20:46:00,1.0811,1.08115,1.0811,1.0811,104600000.0
2009-07-27 20:47:00,1.0811,1.0812,1.0811,1.0812,221599999.0
2009-07-27 20:48:00,1.0812,1.0812,1.08115,1.0812,64600000.0
2009-07-27 20:49:00,1.08115,1.08115,1.0808,1.0809,498600001.0
2009-07-27 20:50:00,1.0809,1.08105,1.0809,1.081,537000000.0
2009-07-27 20:51:00,1.081,1.0812,1.081,1.0811,285799992.0
2009-07-27 20:52:00,1.0811,1.0811,1.08105,1.08105,27800000.0
2009-07-27 20:53:00,1.08105,1.08105,1.081,1.081,115400000.0
2009-07-27 20:54:00,1.081,1.0811,1.0809,1.081,400600002.0
2009-07-27 20:55:00,1.081,1.081,1.08075,1.08085,312799999.0
2009-07-27 20:56:00,1.0809,1.0809,1.0806,1.08065,82800000.0
2009-07-27 20:57:00,1.08065,1.08065,1.0805,1.0805,370200001.0
2009-07-27 20:58:00,1.0805,1.08055,1.08045,1.0805,261800000.0
2009-07-27 20:59:00,1.08045,1.08045,1.08015,1.0804,358800000.0
2009-07-27 21:00:00,1.0804,1.0804,1.08025,1.0803,572800000.0
2009-07-27 21:01:00,1.08025,1.0805,1.0802,1.0803,176800000.0
2009-07-27 21:02:00,1.0803,1.0805,1.08025,1.0804,171800000.0
2009-07-27 21:03:00,1.0804,1.08105,1.0804,1.08105,157600000.0
2009-07-27 21:04:00,1.08105,1.08115,1.08105,1.0811,131200000.0
2009-07-27 21:05:00,1.08125,1.08125,1.08105,1.0812,91200000.0
2009-07-27 21:06:00,1.0812,1.08125,1.0811,1.0812,95600000.0
2009-07-27 21:07:00,1.08115,1.08115,1.0811,1.0811,41200000.0
2009-07-27 21:08:00,1.0811,1.0812,1.08105,1.0812,47800000.0
2009-07-27 21:09:00,1.0812,1.0812,1.0811,1.0811,87000000.0
2009-07-27 21:10:00,1.0811,1.0812,1.081,1.0812,55200000.0
2009-07-27 21:11:00,1.08115,1.08115,1.08115,1.08115,6400000.0
2009-07-27 21:12:00,1.08115,1.08115,1.081,1.08105,286599999.0
2009-07-27 21:13:00,1.08105,1.08115,1.08075,1.081,257199997.0
2009-07-27 21:14:00,1.081,1.081,1.0808,1.08085,120400000.0
2009-07-27 21:15:00,1.0809,1.0809,1.0807,1.0807,127600000.0
2009-07-27 21:16:00,1.0808,1.081,1.0808,1.0809,76600000.0
2009-07-27 21:17:00,1.08095,1.081,1.08095,1.081,155199999.0
2009-07-27 21:18:00,1.081,1.0812,1.08095,1.081,189400000.0
2009-07-27 21:19:00,1.081,1.0813,1.0809,1.0813,201400002.0
2009-07-27 21:20:00,1.0814,1.0815,1.0813,1.0814,321399997.0
2009-07-27 21:21:00,1.0814,1.0814,1.0812,1.0812,228200002.0
2009-07-27 21:22:00,1.08135,1.0815,1.0813,1.0814,91999999.0
2009-07-27 21:23:00,1.0815,1.0818,1.0814,1.0817,306400001.0
2009-07-27 21:24:00,1.08175,1.08195,1.0816,1.08195,221400000.0
2009-07-27 21:25:00,1.08195,1.08195,1.0818,1.0818,87400000.0
2009-07-27 21:26:00,1.0818,1.0818,1.0818,1.0818,34000000.0
2009-07-27 21:27:00,1.0818,1.0819,1.0817,1.0818,113600000.0
2009-07-27 21:28:00,1.0818,1.0818,1.0816,1.0816,42400000.0
2009-07-27 21:29:00,1.0817,1.082,1.0816,1.08185,197400001.0
2009-07-27 21:30:00,1.0818,1.08195,1.0817,1.0818,176400000.0
2009-07-27 21:31:00,1.08185,1.0819,1.0818,1.0818,19600000.0
2009-07-27 21:32:00,1.0817,1.0819,1.0817,1.08175,23400000.0
2009-07-27 21:33:00,1.0817,1.08185,1.0816,1.0818,51800000.0
2009-07-27 21:34:00,1.0818,1.08185,1.0817,1.0818,41800000.0
2009-07-27 21:35:00,1.0818,1.08215,1.0818,1.08215,67400000.0
2009-07-27 21:36:00,1.082,1.0821,1.082,1.0821,19600000.0
2009-07-27 21:37:00,1.0821,1.0821,1.0819,1.082,118600000.0
2009-07-27 21:38:00,1.082,1.082,1.08195,1.082,36800000.0
2009-07-27 21:39:00,1.082,1.0821,1.08195,1.08205,171600001.0
2009-07-27 21:40:00,1.08205,1.08235,1.08205,1.0823,230800000.0
2009-07-27 21:41:00,1.0823,1.0824,1.08225,1.08235,703200003.0
2009-07-27 21:42:00,1.08235,1.08245,1.08225,1.0823,292200001.0
2009-07-27 21:43:00,1.08225,1.08235,1.0821,1.0822,174200000.0
2009-07-27 21:44:00,1.0821,1.08215,1.0818,1.082,195800000.0
2009-07-27 21:45:00,1.082,1.08205,1.08185,1.0819,229200000.0
2009-07-27 21:46:00,1.08195,1.0822,1.08195,1.0821,202000000.0
2009-07-27 21:47:00,1.0822,1.0822,1.082,1.082,379200000.0
2009-07-27 21:48:00,1.0821,1.08225,1.08195,1.082,170000000.0
2009-07-27 21:49:00,1.0821,1.0821,1.082,1.082,438400000.0
2009-07-27 21:50:00,1.08195,1.08195,1.08155,1.08155,169100000.0
2009-07-27 21:51:00,1.08155,1.08165,1.0813,1.0813,141800000.0
2009-07-27 21:52:00,1.0813,1.08135,1.0812,1.08125,200600000.0
2009-07-27 21:53:00,1.0813,1.08145,1.0812,1.08125,118600000.0
2009-07-27 21:54:00,1.08125,1.0815,1.08125,1.0814,163199999.0
2009-07-27 21:55:00,1.0814,1.08145,1.08135,1.08135,201400000.0
2009-07-27 21:56:00,1.08135,1.0815,1.08135,1.0815,52400000.0
2009-07-27 21:57:00,1.08155,1.08155,1.0814,1.0814,481200000.0
2009-07-27 21:58:00,1.08135,1.08135,1.081,1.08115,167400000.0
2009-07-27 21:59:00,1.08125,1.08145,1.08105,1.08105,544200003.0
2009-07-27 22:00:00,1.0811,1.0811,1.08055,1.08065,130400000.0
2009-07-27 22:01:00,1.08065,1.0809,1.08055,1.0807,231400001.0
2009-07-27 22:02:00,1.0807,1.0809,1.0807,1.08085,40600000.0
2009-07-27 22:03:00,1.08095,1.08095,1.08065,1.08075,101600000.0
2009-07-27 22:04:00,1.08075,1.08085,1.08065,1.08075,32400000.0
2009-07-27 22:05:00,1.08075,1.0808,1.0805,1.0805,100800000.0
2009-07-27 22:06:00,1.08065,1.0808,1.08065,1.0808,68600000.0
2009-07-27 22:07:00,1.0808,1.0808,1.08065,1.0807,52000000.0
2009-07-27 22:08:00,1.0807,1.08085,1.0807,1.0807,73400000.0
2009-07-27 22:09:00,1.0807,1.0807,1.08065,1.08065,65600000.0
2009-07-27 22:10:00,1.0807,1.08075,1.08065,1.08065,57800000.0
2009-07-27 22:11:00,1.08065,1.08075,1.0806,1.08075,82400000.0
2009-07-27 22:12:00,1.08075,1.08075,1.08055,1.0806,31600000.0
2009-07-27 22:13:00,1.0806,1.0806,1.0806,1.0806,36600000.0
2009-07-27 22:14:00,1.08055,1.0807,1.08055,1.0807,61000000.0
2009-07-27 22:15:00,1.08055,1.08075,1.08055,1.08075,119200000.0
2009-07-27 22:16:00,1.08075,1.08085,1.08075,1.08085,57800000.0
2009-07-27 22:17:00,1.08085,1.08085,1.0807,1.0807,39000000.0
2009-07-27 22:18:00,1.0807,1.08075,1.0807,1.0807,97200000.0
2009-07-27 22:19:00,1.0807,1.0807,1.08065,1.08065,31800000.0
2009-07-27 22:20:00,1.08065,1.08065,1.08035,1.08045,43200000.0
2009-07-27 22:21:00,1.08045,1.08045,1.08045,1.08045,36600000.0
2009-07-27 22:22:00,1.08045,1.08045,1.0803,1.0804,23600000.0
2009-07-27 22:23:00,1.0804,1.0804,1.0804,1.0804,28800000.0
2009-07-27 22:24:00,1.0804,1.0804,1.0804,1.0804,44000000.0
2009-07-27 22:25:00,1.0804,1.08045,1.0804,1.08045,26800000.0
2009-07-27 22:26:00,1.08045,1.08045,1.08035,1.08045,94000001.0
2009-07-27 22:27:00,1.0806,1.0807,1.08055,1.08055,76600000.0
2009-07-27 22:28:00,1.08055,1.08055,1.0804,1.08055,51000000.0
2009-07-27 22:29:00,1.08065,1.08065,1.0806,1.0806,30400000.0
2009-07-27 22:30:00,1.08075,1.08085,1.08075,1.08085,32000000.0
2009-07-27 22:31:00,1.08085,1.08085,1.08065,1.08065,79200000.0
2009-07-27 22:32:00,1.08075,1.0809,1.08075,1.08085,53900000.0
2009-07-27 22:33:00,1.08085,1.08095,1.0808,1.0808,40000000.0
2009-07-27 22:34:00,1.0808,1.0808,1.0807,1.0808,35200000.0
2009-07-27 22:35:00,1.08055,1.0806,1.08052,1.08055,95200000.0
2009-07-27 22:36:00,1.0808,1.0808,1.0808,1.0808,14400000.0
2009-07-27 22:37:00,1.0808,1.0808,1.0806,1.08065,54000000.0
2009-07-27 22:38:00,1.08065,1.0808,1.08065,1.0808,55200000.0
2009-07-27 22:39:00,1.0808,1.08085,1.08065,1.0808,143600000.0
2009-07-27 22:40:00,1.0808,1.0808,1.08065,1.0808,43200000.0
2009-07-27 22:41:00,1.08065,1.08075,1.08065,1.08075,34000000.0
2009-07-27 22:42:00,1.08075,1.08105,1.08075,1.08105,73200000.0
2009-07-27 22:43:00,1.08105,1.0811,1.08105,1.08105,38400000.0
2009-07-27 22:44:00,1.0811,1.0811,1.0809,1.08105,87400000.0
2009-07-27 22:45:00,1.08105,1.0812,1.08105,1.0812,89600000.0
2009-07-27 22:46:00,1.081,1.0812,1.08095,1.0812,101000000.0
2009-07-27 22:47:00,1.0812,1.0812,1.0812,1.0812,43200000.0
2009-07-27 22:48:00,1.0812,1.08125,1.0812,1.0812,44800000.0
2009-07-27 22:49:00,1.08125,1.08125,1.08125,1.08125,48000000.0
2009-07-27 22:50:00,1.08125,1.08125,1.08125,1.08125,28800000.0
2009-07-27 22:51:00,1.08125,1.08125,1.08125,1.08125,19200000.0
2009-07-27 22:52:00,1.08125,1.0814,1.0812,1.0812,76000000.0
2009-07-27 22:53:00,1.0812,1.0814,1.0812,1.0814,38400000.0
2009-07-27 22:54:00,1.0814,1.0814,1.0814,1.0814,72000000.0
2009-07-27 22:55:00,1.0814,1.0814,1.0813,1.08135,91200000.0
2009-07-27 22:56:00,1.08135,1.08135,1.08125,1.08135,131200000.0
2009-07-27 22:57:00,1.08135,1.08135,1.0811,1.0811,87000000.0
2009-07-27 22:58:00,1.0809,1.081,1.08055,1.08075,112400000.0
2009-07-27 22:59:00,1.0807,1.08115,1.0807,1.08095,180400000.0
2009-07-27 23:00:00,1.08095,1.081,1.0802,1.0802,82600000.0
2009-07-27 23:01:00,1.0802,1.08063,1.07945,1.07985,74200000.0
2009-07-27 23:02:00,1.07995,1.08,1.07955,1.07995,64200000.0
2009-07-27 23:03:00,1.07985,1.08,1.07985,1.08,68000000.0
2009-07-27 23:04:00,1.08,1.08015,1.08,1.08005,26200000.0
2009-07-27 23:05:00,1.08005,1.0807,1.08005,1.0807,44000000.0
2009-07-27 23:06:00,1.0807,1.0807,1.0805,1.08055,4600000.0
2009-07-27 23:07:00,1.08055,1.08055,1.08055,1.08055,8800000.0
2009-07-27 23:08:00,1.08055,1.08055,1.08055,1.08055,1600000.0
2009-07-27 23:09:00,1.08055,1.08065,1.08055,1.08055,54999999.0
2009-07-27 23:10:00,1.08055,1.08055,1.08055,1.08055,3400000.0
2009-07-27 23:11:00,1.0806,1.0806,1.08055,1.08055,6400000.0
2009-07-27 23:12:00,1.08055,1.08055,1.0805,1.0805,3600000.0
2009-07-27 23:13:00,1.08045,1.08045,1.08045,1.08045,18000000.0
2009-07-27 23:14:00,1.08045,1.0805,1.08045,1.0805,14000000.0
2009-07-27 23:15:00,1.08045,1.08045,1.08045,1.08045,19800000.0
2009-07-27 23:16:00,1.08045,1.08045,1.08045,1.08045,6400000.0
2009-07-27 23:17:00,1.08038,1.08042,1.08032,1.08035,110800000.0
2009-07-27 23:18:00,1.08045,1.0808,1.08045,1.0808,47300000.0
2009-07-27 23:19:00,1.08055,1.08055,1.08045,1.08045,3100000.0
2009-07-27 23:20:00,1.0804,1.0804,1.08031,1.08031,30000000.0
2009-07-27 23:21:00,1.0807,1.0807,1.0807,1.0807,1000000.0
2009-07-27 23:22:00,1.08056,1.08056,1.08037,1.08044,5000000.0
2009-07-27 23:23:00,1.08045,1.08055,1.08045,1.08055,12200000.0
2009-07-27 23:24:00,1.08045,1.08048,1.08035,1.08035,79400000.0
2009-07-27 23:25:00,1.08075,1.0808,1.08075,1.0808,4600000.0
2009-07-27 23:26:00,1.0808,1.0808,1.0808,1.0808,6400000.0
2009-07-27 23:27:00,1.08048,1.08048,1.08028,1.08028,15600000.0
2009-07-27 23:28:00,1.08036,1.08038,1.08024,1.08037,56000000.0
2009-07-27 23:29:00,1.08023,1.08041,1.08022,1.08034,133200000.0
2009-07-27 23:30:00,1.08048,1.08062,1.08034,1.08034,86800000.0
2009-07-27 23:31:00,1.08075,1.08075,1.0807,1.0807,44800000.0
2009-07-27 23:32:00,1.0808,1.0808,1.08055,1.08075,14800000.0
2009-07-27 23:33:00,1.08075,1.0808,1.08075,1.0808,3600000.0
2009-07-27 23:34:00,1.0806,1.0806,1.08036,1.08036,12400000.0
2009-07-27 23:35:00,1.08075,1.08075,1.08075,1.08075,2600000.0
2009-07-27 23:36:00,1.0808,1.08095,1.0807,1.0807,34400000.0
2009-07-27 23:37:00,1.0808,1.0808,1.0808,1.0808,1600000.0
2009-07-27 23:38:00,1.0808,1.0808,1.0807,1.0807,22400000.0
2009-07-27 23:39:00,1.0808,1.0808,1.08075,1.08075,6400000.0
2009-07-27 23:40:00,1.08036,1.0805,1.08029,1.08039,61400000.0
2009-07-27 23:41:00,1.0805,1.0805,1.08047,1.0805,18000000.0
2009-07-27 23:42:00,1.08055,1.08055,1.08055,1.08055,4800000.0
2009-07-27 23:43:00,1.08034,1.08048,1.08034,1.08043,24000000.0
2009-07-27 23:44:00,1.08055,1.08058,1.08045,1.08058,40000000.0
2009-07-27 23:45:00,1.08065,1.08065,1.08065,1.08065,4800000.0
2009-07-27 23:46:00,1.08065,1.08065,1.08065,1.08065,4800000.0
2009-07-27 23:47:00,1.08065,1.08065,1.08045,1.0806,51200000.0
2009-07-27 23:48:00,1.0806,1.0806,1.0806,1.0806,4800000.0
2009-07-27 23:49:00,1.0806,1.0806,1.0805,1.08055,62199999.0
2009-07-27 23:50:00,1.0804,1.08042,1.08022,1.08022,87000000.0
2009-07-27 23:51:00,1.0805,1.0805,1.0803,1.08032,72400000.0
2009-07-27 23:52:00,1.0807,1.0808,1.08065,1.0808,87799999.0
2009-07-27 23:53:00,1.08075,1.08075,1.08075,1.08075,6400000.0
2009-07-27 23:54:00,1.08052,1.08075,1.08052,1.08067,22800000.0
2009-07-27 23:55:00,1.0806,1.0806,1.0806,1.0806,2000000.0
2009-07-27 23:56:00,1.0805,1.0809,1.0805,1.0806,212200000.0
2009-07-27 23:57:00,1.08085,1.08085,1.08045,1.08045,14800000.0
2009-07-27 23:58:00,1.08045,1.08085,1.08045,1.08045,28600000.0
2009-07-27 23:59:00,1.08042,1.08051,1.08033,1.0804,44400000.0
2009-07-28 00:00:00,1.08055,1.08065,1.08055,1.08065,25000000.0
2009-07-28 00:01:00,1.08065,1.08065,1.08065,1.08065,3200000.0
2009-07-28 00:02:00,1.08055,1.08075,1.0805,1.08075,17400000.0
2009-07-28 00:03:00,1.08085,1.08085,1.0808,1.0808,2000000.0
2009-07-28 00:04:00,1.08085,1.0811,1.08075,1.0811,4000000.0
2009-07-28 00:05:00,1.0805,1.0811,1.08045,1.0805,38800000.0
2009-07-28 00:06:00,1.08095,1.08115,1.0805,1.0809,10400000.0
2009-07-28 00:07:00,1.08125,1.08125,1.0804,1.08105,41800000.0
2009-07-28 00:08:00,1.0805,1.0812,1.0805,1.08055,11400000.0
2009-07-28 00:09:00,1.08055,1.0809,1.08045,1.08045,24800000.0
2009-07-28 00:10:00,1.08085,1.08085,1.08055,1.08055,4200000.0
2009-07-28 00:11:00,1.0808,1.0808,1.08055,1.08055,7600000.0
2009-07-28 00:12:00,1.0808,1.0808,1.08055,1.08055,4200000.0
2009-07-28 00:13:00,1.0806,1.08075,1.0806,1.0807,35800000.0
2009-07-28 00:14:00,1.08075,1.08075,1.08075,1.08075,3200000.0
2009-07-28 00:15:00,1.0807,1.0807,1.0807,1.0807,3200000.0
2009-07-28 00:16:00,1.08055,1.0808,1.08055,1.0808,10000000.0
2009-07-28 00:17:00,1.08055,1.0808,1.08055,1.0807,13200000.0
2009-07-28 00:18:00,1.08085,1.08085,1.08075,1.08085,8400000.0
2009-07-28 00:19:00,1.0809,1.0812,1.0809,1.0812,23800000.0
2009-07-28 00:20:00,1.08115,1.08115,1.0811,1.0811,58800000.0
2009-07-28 00:21:00,1.0811,1.08125,1.081,1.08105,104400000.0
2009-07-28 00:22:00,1.08115,1.08115,1.08105,1.0811,28000000.0
2009-07-28 00:23:00,1.0811,1.0811,1.0808,1.0808,9600000.0
2009-07-28 00:24:00,1.0809,1.0809,1.08065,1.0809,9200000.0
2009-07-28 00:25:00,1.0808,1.0809,1.0805,1.08075,73000000.0
2009-07-28 00:26:00,1.08055,1.08085,1.08055,1.08085,25600000.0
2009-07-28 00:27:00,1.0807,1.08085,1.0807,1.0807,5400000.0
2009-07-28 00:28:00,1.08065,1.0808,1.08055,1.08055,44199999.0
2009-07-28 00:29:00,1.08075,1.08085,1.08055,1.08065,18600000.0
2009-07-28 00:30:00,1.08075,1.08085,1.08055,1.08055,11400000.0
2009-07-28 00:31:00,1.08075,1.08085,1.08055,1.08085,35800000.0
2009-07-28 00:32:00,1.08085,1.0809,1.08085,1.08085,3200000.0
2009-07-28 00:33:00,1.0809,1.0809,1.08085,1.08085,9600000.0
2009-07-28 00:34:00,1.08085,1.0809,1.08085,1.0809,8800000.0
2009-07-28 00:35:00,1.08085,1.08105,1.08085,1.08105,6800000.0
2009-07-28 00:36:00,1.08105,1.08105,1.08105,1.08105,3200000.0
2009-07-28 00:37:00,1.08048,1.0808,1.08048,1.0808,29600000.0
2009-07-28 00:38:00,1.08065,1.08093,1.08065,1.08093,15600000.0
2009-07-28 00:39:00,1.081,1.081,1.081,1.081,4800000.0
2009-07-28 00:40:00,1.08095,1.08095,1.0809,1.0809,11200000.0
2009-07-28 00:41:00,1.08078,1.08092,1.08075,1.0809,21600000.0
2009-07-28 00:42:00,1.08095,1.08095,1.08095,1.08095,11200000.0
2009-07-28 00:43:00,1.08095,1.08095,1.08095,1.08095,6400000.0
2009-07-28 00:44:00,1.081,1.081,1.0809,1.0809,24800000.0
2009-07-28 00:45:00,1.0807,1.08095,1.08069,1.08083,125000000.0
2009-07-28 00:46:00,1.081,1.081,1.081,1.081,4800000.0
2009-07-28 00:47:00,1.081,1.081,1.081,1.081,19200000.0
2009-07-28 00:48:00,1.08105,1.08105,1.08105,1.08105,9600000.0
2009-07-28 00:49:00,1.08074,1.08086,1.08074,1.08086,31600000.0
2009-07-28 00:50:00,1.08105,1.08105,1.08085,1.08085,62200000.0
2009-07-28 00:51:00,1.08065,1.0807,1.0806,1.0806,17400000.0
2009-07-28 00:52:00,1.0805,1.08075,1.0804,1.0804,22600000.0
2009-07-28 00:53:00,1.08062,1.08067,1.0805,1.08053,46000000.0
2009-07-28 00:54:00,1.0808,1.08085,1.08055,1.08065,21000000.0
2009-07-28 00:55:00,1.0805,1.0805,1.0805,1.0805,4800000.0
2009-07-28 00:56:00,1.08055,1.08073,1.08055,1.08067,106000000.0
2009-07-28 00:57:00,1.08067,1.0807,1.08058,1.08068,140400000.0
2009-07-28 00:58:00,1.08062,1.08075,1.08062,1.08068,28400000.0
2009-07-28 00:59:00,1.08055,1.0809,1.08005,1.0806,36000000.0
2009-07-28 01:00:00,1.08065,1.08065,1.08065,1.08065,22400000.0
2009-07-28 01:01:00,1.0806,1.0806,1.0806,1.0806,1000000.0
2009-07-28 01:02:00,1.0806,1.0806,1.0806,1.0806,1000000.0
2009-07-28 01:03:00,1.0806,1.08095,1.0806,1.08095,25800000.0
2009-07-28 01:04:00,1.08105,1.08135,1.081,1.08125,170200002.0
2009-07-28 01:05:00,1.0812,1.08125,1.0811,1.0811,209400002.0
2009-07-28 01:06:00,1.0813,1.0813,1.08085,1.08115,234399999.0
2009-07-28 01:07:00,1.0812,1.0812,1.081,1.081,70400000.0
2009-07-28 01:08:00,1.08095,1.0811,1.08095,1.0811,147800000.0
2009-07-28 01:09:00,1.0811,1.0812,1.0811,1.0811,10600000.0
2009-07-28 01:10:00,1.0811,1.0811,1.0811,1.0811,4800000.0
2009-07-28 01:11:00,1.081,1.0811,1.081,1.0811,12000000.0
2009-07-28 01:12:00,1.0811,1.0812,1.0811,1.0811,47000000.0
2009-07-28 01:13:00,1.08115,1.0812,1.08105,1.08115,51600000.0
2009-07-28 01:14:00,1.0811,1.0812,1.0811,1.0812,5800000.0
2009-07-28 01:15:00,1.0812,1.0812,1.0812,1.0812,4000000.0
2009-07-28 01:16:00,1.0812,1.0812,1.0812,1.0812,3000000.0
2009-07-28 01:17:00,1.0812,1.0812,1.0812,1.0812,3000000.0
2009-07-28 01:18:00,1.0812,1.0812,1.0812,1.0812,1000000.0
2009-07-28 01:19:00,1.0812,1.08145,1.08105,1.0812,35800000.0
2009-07-28 01:20:00,1.0812,1.08135,1.0812,1.08135,72200000.0
2009-07-28 01:21:00,1.08135,1.0814,1.08135,1.0814,76800000.0
2009-07-28 01:22:00,1.08145,1.08155,1.08135,1.0815,61800000.0
2009-07-28 01:23:00,1.0815,1.0815,1.0815,1.0815,30400000.0
2009-07-28 01:24:00,1.08155,1.08165,1.08145,1.08145,50400000.0
2009-07-28 01:25:00,1.0815,1.0816,1.0815,1.0816,84200000.0
2009-07-28 01:26:00,1.0816,1.08165,1.08115,1.08125,86200000.0
2009-07-28 01:27:00,1.0812,1.0812,1.0812,1.0812,10400000.0
2009-07-28 01:28:00,1.0812,1.0812,1.0812,1.0812,27800000.0
2009-07-28 01:29:00,1.0812,1.0812,1.0812,1.0812,29400000.0
2009-07-28 01:30:00,1.0812,1.0812,1.0812,1.0812,28800000.0
2009-07-28 01:31:00,1.0812,1.0812,1.0812,1.0812,48600000.0
2009-07-28 01:32:00,1.0812,1.0813,1.0812,1.0812,97200000.0
2009-07-28 01:33:00,1.0812,1.0812,1.0812,1.0812,42600000.0
2009-07-28 01:34:00,1.08045,1.0806,1.08045,1.0806,4000000.0
2009-07-28 01:35:00,1.08075,1.08085,1.08055,1.0806,21400000.0
2009-07-28 01:36:00,1.08045,1.08045,1.08045,1.08045,31200000.0
2009-07-28 01:37:00,1.08033,1.08033,1.08028,1.08033,31600000.0
2009-07-28 01:38:00,1.08033,1.08033,1.08027,1.08027,9400000.0
2009-07-28 01:39:00,1.08045,1.08045,1.08045,1.08045,16600000.0
2009-07-28 01:40:00,1.08036,1.08037,1.08023,1.08023,155400000.0
2009-07-28 01:41:00,1.0806,1.0806,1.0806,1.0806,7000000.0
2009-07-28 01:42:00,1.0806,1.0806,1.0806,1.0806,2000000.0
2009-07-28 01:43:00,1.0806,1.0806,1.0806,1.0806,3000000.0
2009-07-28 01:44:00,1.0806,1.0806,1.0806,1.0806,1000000.0
2009-07-28 01:45:00,1.0806,1.0806,1.0806,1.0806,12000000.0
2009-07-28 01:46:00,1.0806,1.0806,1.0806,1.0806,1000000.0
2009-07-28 01:47:00,1.0806,1.0806,1.0806,1.0806,2000000.0
2009-07-28 01:48:00,1.08025,1.08025,1.08005,1.08005,3700000.0
2009-07-28 01:49:00,1.08035,1.0804,1.08005,1.08005,39400000.0
2009-07-28 01:50:00,1.0802,1.0804,1.08005,1.08025,30600000.0
2009-07-28 01:51:00,1.08,1.0803,1.08,1.08,22000000.0
2009-07-28 01:52:00,1.08025,1.08035,1.08025,1.08035,2200000.0
2009-07-28 01:53:00,1.08,1.08035,1.08,1.08035,22600000.0
2009-07-28 01:54:00,1.08015,1.0804,1.0799,1.0803,104000000.0
2009-07-28 01:55:00,1.0804,1.0804,1.08015,1.0803,8800000.0
2009-07-28 01:56:00,1.0804,1.0804,1.0802,1.0802,33000000.0
2009-07-28 01:57:00,1.0803,1.0804,1.08015,1.0803,14200000.0
2009-07-28 01:58:00,1.0803,1.0803,1.08025,1.08025,16200000.0
2009-07-28 01:59:00,1.0803,1.08045,1.08025,1.08045,7200000.0
2009-07-28 02:00:00,1.07995,1.0803,1.07995,1.0802,59600000.0
2009-07-28 02:01:00,1.0802,1.0802,1.07995,1.08,14600000.0
2009-07-28 02:02:00,1.08025,1.0803,1.0802,1.0802,14400000.0
2009-07-28 02:03:00,1.0803,1.0803,1.0802,1.0802,25000000.0
2009-07-28 02:04:00,1.0802,1.0807,1.0802,1.0807,64200000.0
2009-07-28 02:05:00,1.0807,1.0808,1.0806,1.0808,43200000.0
2009-07-28 02:06:00,1.0808,1.0808,1.0808,1.0808,29200000.0
2009-07-28 02:07:00,1.0808,1.0809,1.0808,1.0809,41400000.0
2009-07-28 02:08:00,1.0809,1.0809,1.0809,1.0809,24000000.0
2009-07-28 02:09:00,1.0809,1.0809,1.0809,1.0809,4800000.0
2009-07-28 02:10:00,1.0809,1.081,1.0809,1.081,59000000.0
2009-07-28 02:11:00,1.08056,1.08071,1.08044,1.08071,79200000.0
2009-07-28 02:12:00,1.08071,1.08082,1.08067,1.08072,160400001.0
2009-07-28 02:13:00,1.08095,1.08095,1.0809,1.08095,22400000.0
2009-07-28 02:14:00,1.08095,1.08095,1.08095,1.08095,16000000.0
2009-07-28 02:15:00,1.08095,1.0811,1.0809,1.0811,55400000.0
2009-07-28 02:16:00,1.0811,1.0811,1.081,1.081,28800000.0
2009-07-28 02:17:00,1.0811,1.0811,1.0809,1.0811,66400000.0
2009-07-28 02:18:00,1.0811,1.08125,1.0811,1.08125,58000000.0
2009-07-28 02:19:00,1.08125,1.08125,1.08115,1.08115,159200000.0
2009-07-28 02:20:00,1.0811,1.0811,1.0811,1.0811,6800000.0
2009-07-28 02:21:00,1.0811,1.0811,1.0811,1.0811,6000000.0
2009-07-28 02:22:00,1.0811,1.0811,1.0811,1.0811,9400000.0
2009-07-28 02:23:00,1.0811,1.0811,1.0811,1.0811,5200000.0
2009-07-28 02:24:00,1.0811,1.08135,1.0811,1.08135,34200000.0
2009-07-28 02:25:00,1.08145,1.08165,1.0813,1.0813,78000000.0
2009-07-28 02:26:00,1.0813,1.0816,1.08125,1.0814,89600000.0
2009-07-28 02:27:00,1.08145,1.08155,1.08135,1.0815,95800000.0
2009-07-28 02:28:00,1.08155,1.0818,1.0815,1.0818,98200000.0
2009-07-28 02:29:00,1.0819,1.0819,1.0818,1.0818,33800000.0
2009-07-28 02:30:00,1.0818,1.0819,1.0817,1.08185,92200000.0
2009-07-28 02:31:00,1.08185,1.08185,1.0818,1.0818,30200000.0
2009-07-28 02:32:00,1.0818,1.08205,1.0818,1.082,108400000.0
2009-07-28 02:33:00,1.082,1.08205,1.08175,1.0818,32200000.0
2009-07-28 02:34:00,1.0818,1.0819,1.0818,1.0819,46000000.0
2009-07-28 02:35:00,1.0819,1.0819,1.0819,1.0819,13600000.0
2009-07-28 02:36:00,1.08185,1.0819,1.08145,1.0816,139000000.0
2009-07-28 02:37:00,1.08145,1.0816,1.08145,1.0816,80400000.0
2009-07-28 02:38:00,1.0817,1.08175,1.0816,1.08175,57000000.0
2009-07-28 02:39:00,1.0818,1.0818,1.0818,1.0818,3400000.0
2009-07-28 02:40:00,1.0818,1.0818,1.0818,1.0818,3200000.0
2009-07-28 02:41:00,1.0818,1.0818,1.0815,1.0815,12200000.0
2009-07-28 02:42:00,1.0816,1.0816,1.0815,1.0815,8600000.0
2009-07-28 02:43:00,1.08145,1.08155,1.0814,1.0814,44600000.0
2009-07-28 02:44:00,1.0814,1.08155,1.0814,1.08155,87600000.0
2009-07-28 02:45:00,1.08155,1.0816,1.08155,1.08155,7200000.0
2009-07-28 02:46:00,1.0815,1.08155,1.0815,1.0815,29400000.0
2009-07-28 02:47:00,1.08145,1.08165,1.0814,1.08155,73600000.0
2009-07-28 02:48:00,1.0816,1.0816,1.0815,1.0815,23800000.0
2009-07-28 02:49:00,1.0816,1.0816,1.0815,1.0816,16600000.0
2009-07-28 02:50:00,1.0815,1.08175,1.0815,1.08155,32600000.0
2009-07-28 02:51:00,1.08155,1.0818,1.08155,1.08155,48200000.0
2009-07-28 02:52:00,1.0818,1.082,1.0817,1.08185,48400000.0
2009-07-28 02:53:00,1.0818,1.082,1.0818,1.082,20400000.0
2009-07-28 02:54:00,1.082,1.082,1.08185,1.0819,57800000.0
2009-07-28 02:55:00,1.0819,1.082,1.08185,1.0819,27400000.0
2009-07-28 02:56:00,1.0819,1.0819,1.08185,1.08185,9600000.0
2009-07-28 02:57:00,1.08185,1.0819,1.0818,1.08185,139000000.0
2009-07-28 02:58:00,1.08185,1.08185,1.0818,1.0818,62800000.0
2009-07-28 02:59:00,1.0818,1.08185,1.0818,1.08185,45400000.0
2009-07-28 03:00:00,1.08185,1.08185,1.0818,1.0818,14600000.0
2009-07-28 03:01:00,1.0818,1.08185,1.0818,1.0818,57800000.0
2009-07-28 03:02:00,1.0818,1.0818,1.0815,1.0816,133400000.0
2009-07-28 03:03:00,1.0816,1.0816,1.0812,1.08125,87600000.0
2009-07-28 03:04:00,1.0813,1.0814,1.08125,1.0813,51200000.0
2009-07-28 03:05:00,1.0813,1.0813,1.08125,1.0813,25200000.0
2009-07-28 03:06:00,1.0813,1.08155,1.0812,1.08145,37200000.0
2009-07-28 03:07:00,1.0814,1.08145,1.0813,1.0814,57600000.0
2009-07-28 03:08:00,1.08135,1.08155,1.08135,1.08145,16400000.0
2009-07-28 03:09:00,1.0814,1.0814,1.0814,1.0814,21800000.0
2009-07-28 03:10:00,1.0814,1.0814,1.0813,1.0814,55200000.0
2009-07-28 03:11:00,1.08135,1.08155,1.08135,1.08155,10800000.0
2009-07-28 03:12:00,1.08155,1.0816,1.08145,1.0816,17000000.0
2009-07-28 03:13:00,1.08155,1.08155,1.0814,1.0814,64600000.0
2009-07-28 03:14:00,1.0814,1.08145,1.08125,1.0813,93600000.0
2009-07-28 03:15:00,1.08135,1.08135,1.08105,1.0811,29600000.0
2009-07-28 03:16:00,1.0811,1.0811,1.0811,1.0811,12600000.0
2009-07-28 03:17:00,1.0811,1.0811,1.0811,1.0811,3600000.0
2009-07-28 03:18:00,1.0811,1.0813,1.0811,1.0811,19200000.0
2009-07-28 03:19:00,1.08125,1.0814,1.0812,1.0812,24400000.0
2009-07-28 03:20:00,1.0812,1.0814,1.08115,1.0814,55000000.0
2009-07-28 03:21:00,1.0814,1.0814,1.0812,1.08125,14800000.0
2009-07-28 03:22:00,1.0813,1.0813,1.0812,1.0813,35200000.0
2009-07-28 03:23:00,1.0813,1.0814,1.0813,1.08135,36800000.0
2009-07-28 03:24:00,1.08135,1.0816,1.08135,1.0816,9600000.0
2009-07-28 03:25:00,1.08155,1.0816,1.08155,1.08155,4400000.0
2009-07-28 03:26:00,1.0814,1.0816,1.0814,1.0816,10600000.0
2009-07-28 03:27:00,1.0814,1.08155,1.0814,1.0815,24800000.0
2009-07-28 03:28:00,1.0816,1.0817,1.0814,1.0817,19200000.0
2009-07-28 03:29:00,1.0817,1.08185,1.08145,1.0815,34000000.0
2009-07-28 03:30:00,1.08185,1.08195,1.08145,1.0816,43400000.0
2009-07-28 03:31:00,1.08145,1.08165,1.08145,1.08145,12000000.0
2009-07-28 03:32:00,1.08165,1.0818,1.08145,1.08165,13200000.0
2009-07-28 03:33:00,1.08135,1.0818,1.08135,1.0817,30200000.0
2009-07-28 03:34:00,1.0818,1.0819,1.08165,1.08165,28000000.0
2009-07-28 03:35:00,1.0819,1.0819,1.08145,1.08145,37800000.0
2009-07-28 03:36:00,1.0817,1.0818,1.0813,1.0814,93400000.0
2009-07-28 03:37:00,1.0814,1.08155,1.08135,1.08135,30800000.0
2009-07-28 03:38:00,1.0815,1.0815,1.0813,1.0814,89600000.0
2009-07-28 03:39:00,1.0814,1.08155,1.08135,1.08145,35200000.0
2009-07-28 03:40:00,1.08145,1.08145,1.08115,1.0814,55400000.0
2009-07-28 03:41:00,1.0814,1.0814,1.0813,1.0813,11800000.0
2009-07-28 03:42:00,1.0814,1.08155,1.0814,1.08155,12200000.0
2009-07-28 03:43:00,1.08135,1.08138,1.08119,1.08119,28800000.0
2009-07-28 03:44:00,1.08145,1.0815,1.08145,1.08145,16800000.0
2009-07-28 03:45:00,1.0815,1.0815,1.08125,1.08125,64200000.0
2009-07-28 03:46:00,1.0813,1.0813,1.08125,1.0813,16600000.0
2009-07-28 03:47:00,1.0813,1.0813,1.0813,1.0813,32800000.0
2009-07-28 03:48:00,1.0812,1.0814,1.0812,1.0814,101000000.0
2009-07-28 03:49:00,1.08135,1.0814,1.0813,1.0813,21200000.0
2009-07-28 03:50:00,1.0814,1.0814,1.08125,1.08125,6600000.0
2009-07-28 03:51:00,1.0813,1.0813,1.0813,1.0813,30800000.0
2009-07-28 03:52:00,1.0813,1.0816,1.0813,1.08145,56400000.0
2009-07-28 03:53:00,1.0814,1.0816,1.08135,1.0814,24200000.0
2009-07-28 03:54:00,1.08135,1.08155,1.08135,1.08155,102400000.0
2009-07-28 03:55:00,1.08155,1.08155,1.08145,1.08145,89800000.0
2009-07-28 03:56:00,1.08145,1.08145,1.0814,1.0814,28600000.0
2009-07-28 03:57:00,1.0814,1.0814,1.0814,1.0814,16800000.0
2009-07-28 03:58:00,1.0814,1.0814,1.0814,1.0814,16000000.0
2009-07-28 03:59:00,1.0814,1.0814,1.0814,1.0814,52000000.0
2009-07-28 04:00:00,1.0814,1.08145,1.0814,1.08145,49400000.0
2009-07-28 04:01:00,1.0814,1.0814,1.0814,1.0814,9200000.0
2009-07-28 04:02:00,1.08145,1.08145,1.08145,1.08145,13600000.0
2009-07-28 04:03:00,1.0814,1.08155,1.0814,1.08155,11800000.0
2009-07-28 04:04:00,1.0814,1.0814,1.0814,1.0814,13600000.0
2009-07-28 04:05:00,1.08155,1.0816,1.0814,1.0814,22600000.0
2009-07-28 04:06:00,1.08155,1.0818,1.0814,1.0815,34600000.0
2009-07-28 04:07:00,1.0816,1.0817,1.08145,1.08145,8200000.0
2009-07-28 04:08:00,1.0815,1.08185,1.08145,1.08185,35000000.0
2009-07-28 04:09:00,1.08165,1.08185,1.0816,1.0817,120600000.0
2009-07-28 04:10:00,1.08145,1.08165,1.08145,1.08165,5200000.0
2009-07-28 04:11:00,1.08145,1.0817,1.08145,1.08145,11400000.0
2009-07-28 04:12:00,1.0816,1.0817,1.0816,1.0817,8800000.0
2009-07-28 04:13:00,1.08165,1.0817,1.08165,1.08165,5000000.0
2009-07-28 04:14:00,1.0817,1.0818,1.0816,1.0818,22200000.0
2009-07-28 04:15:00,1.0818,1.0818,1.08155,1.0817,37800000.0
2009-07-28 04:16:00,1.0816,1.0817,1.0816,1.0816,40800000.0
2009-07-28 04:17:00,1.0816,1.08165,1.0816,1.08165,67400000.0
2009-07-28 04:18:00,1.0816,1.0816,1.0816,1.0816,56000000.0
2009-07-28 04:19:00,1.0816,1.0817,1.0816,1.0816,51400000.0
2009-07-28 04:20:00,1.0817,1.0817,1.0816,1.0816,54000000.0
2009-07-28 04:21:00,1.0817,1.0817,1.0816,1.0816,30800000.0
2009-07-28 04:22:00,1.0817,1.0817,1.0816,1.0816,27000000.0
2009-07-28 04:23:00,1.0816,1.0817,1.0816,1.08165,23800000.0
2009-07-28 04:24:00,1.0816,1.0816,1.0816,1.0816,10400000.0
2009-07-28 04:25:00,1.0816,1.0817,1.0816,1.0817,12400000.0
2009-07-28 04:26:00,1.08165,1.0817,1.0816,1.0817,28000000.0
2009-07-28 04:27:00,1.0816,1.0817,1.0816,1.08165,55800000.0
2009-07-28 04:28:00,1.0817,1.0817,1.0816,1.0817,10400000.0
2009-07-28 04:29:00,1.0816,1.0822,1.0816,1.082,108400000.0
2009-07-28 04:30:00,1.082,1.08205,1.08175,1.08175,138600000.0
2009-07-28 04:31:00,1.0818,1.0819,1.08175,1.08175,26800000.0
2009-07-28 04:32:00,1.08175,1.0818,1.08175,1.08175,23200000.0
2009-07-28 04:33:00,1.0818,1.08205,1.0818,1.0819,91400000.0
2009-07-28 04:34:00,1.0819,1.0821,1.0819,1.0821,105000000.0
2009-07-28 04:35:00,1.0821,1.0824,1.0821,1.0824,51200000.0
2009-07-28 04:36:00,1.0823,1.0823,1.08205,1.0822,112800000.0
2009-07-28 04:37:00,1.0823,1.0823,1.0822,1.0823,8800000.0
2009-07-28 04:38:00,1.0823,1.0823,1.0822,1.0822,23400000.0
2009-07-28 04:39:00,1.0822,1.08235,1.0822,1.08235,29200000.0
2009-07-28 04:40:00,1.08235,1.0825,1.08235,1.0825,26400000.0
2009-07-28 04:41:00,1.0825,1.0827,1.0825,1.0827,60200000.0
2009-07-28 04:42:00,1.0827,1.08285,1.08265,1.08275,99000000.0
2009-07-28 04:43:00,1.08275,1.08275,1.08255,1.08265,110000000.0
2009-07-28 04:44:00,1.08265,1.0827,1.08245,1.08245,79400000.0
2009-07-28 04:45:00,1.08245,1.08245,1.08235,1.0824,111400000.0
2009-07-28 04:46:00,1.0824,1.0824,1.0819,1.0819,70600000.0
2009-07-28 04:47:00,1.08195,1.08195,1.0819,1.0819,75000000.0
2009-07-28 04:48:00,1.0819,1.0819,1.08185,1.08185,11200000.0
2009-07-28 04:49:00,1.08178,1.08178,1.08159,1.08159,94400000.0
2009-07-28 04:50:00,1.08185,1.0819,1.08185,1.08185,17200000.0
2009-07-28 04:51:00,1.0819,1.0819,1.08185,1.08185,17400000.0
2009-07-28 04:52:00,1.0819,1.0819,1.08185,1.08185,65600000.0
2009-07-28 04:53:00,1.08185,1.0819,1.08185,1.08185,41400000.0
2009-07-28 04:54:00,1.0819,1.0819,1.08185,1.0819,36400000.0
2009-07-28 04:55:00,1.0819,1.0819,1.08175,1.08175,73200000.0
2009-07-28 04:56:00,1.08175,1.0819,1.0817,1.0819,27200000.0
2009-07-28 04:57:00,1.0819,1.08225,1.08185,1.08225,100400000.0
2009-07-28 04:58:00,1.0823,1.0823,1.0823,1.0823,3200000.0
2009-07-28 04:59:00,1.08225,1.08225,1.08205,1.0821,37200000.0
2009-07-28 05:00:00,1.0821,1.0821,1.0821,1.0821,6400000.0
2009-07-28 05:01:00,1.08205,1.08205,1.08205,1.08205,4800000.0
2009-07-28 05:02:00,1.08205,1.0821,1.082,1.0821,36000000.0
2009-07-28 05:03:00,1.0821,1.08215,1.08205,1.08205,58800000.0
2009-07-28 05:04:00,1.08205,1.08205,1.082,1.082,39800000.0
2009-07-28 05:05:00,1.082,1.082,1.082,1.082,13800000.0
2009-07-28 05:06:00,1.082,1.082,1.0816,1.0816,29600000.0
2009-07-28 05:07:00,1.0816,1.0816,1.0814,1.08155,39400000.0
2009-07-28 05:08:00,1.0816,1.0816,1.0814,1.0814,32200000.0
2009-07-28 05:09:00,1.08145,1.08145,1.0814,1.0814,37200000.0
2009-07-28 05:10:00,1.0814,1.08145,1.0812,1.0812,109600000.0
2009-07-28 05:11:00,1.08125,1.08135,1.0812,1.08125,132600000.0
2009-07-28 05:12:00,1.08125,1.08125,1.0812,1.0812,100000000.0
2009-07-28 05:13:00,1.0813,1.08145,1.0812,1.08125,35000000.0
2009-07-28 05:14:00,1.08125,1.08125,1.0812,1.0812,56200000.0
2009-07-28 05:15:00,1.0812,1.0812,1.0812,1.0812,39400000.0
2009-07-28 05:16:00,1.0812,1.0812,1.0812,1.0812,33200000.0
2009-07-28 05:17:00,1.0812,1.0812,1.0806,1.0807,77200002.0
2009-07-28 05:18:00,1.0807,1.0807,1.0807,1.0807,40000000.0
2009-07-28 05:19:00,1.0807,1.08075,1.0807,1.08075,19400000.0
2009-07-28 05:20:00,1.0807,1.0809,1.08055,1.0809,148999999.0
2009-07-28 05:21:00,1.08085,1.0809,1.08065,1.0807,56400000.0
2009-07-28 05:22:00,1.0807,1.0807,1.0807,1.0807,119400000.0
2009-07-28 05:23:00,1.0807,1.0807,1.0807,1.0807,56200000.0
2009-07-28 05:24:00,1.0807,1.0807,1.0807,1.0807,95000000.0
2009-07-28 05:25:00,1.0807,1.0807,1.0806,1.0806,44400000.0
2009-07-28 05:26:00,1.08055,1.08055,1.0803,1.08045,65399999.0
2009-07-28 05:27:00,1.0805,1.0807,1.0805,1.0807,48400000.0
2009-07-28 05:28:00,1.0807,1.0807,1.0805,1.0805,59200000.0
2009-07-28 05:29:00,1.0805,1.08055,1.08045,1.08055,36200000.0
2009-07-28 05:30:00,1.08055,1.0806,1.08055,1.0806,36800000.0
2009-07-28 05:31:00,1.0806,1.08085,1.0805,1.08085,131800000.0
2009-07-28 05:32:00,1.08085,1.08085,1.0808,1.0808,50200000.0
2009-07-28 05:33:00,1.0808,1.0809,1.0808,1.08085,66200000.0
2009-07-28 05:34:00,1.0808,1.08085,1.0808,1.08085,16800000.0
2009-07-28 05:35:00,1.08085,1.08085,1.08065,1.08075,79000000.0
2009-07-28 05:36:00,1.08075,1.08075,1.0807,1.0807,135399998.0
2009-07-28 05:37:00,1.0807,1.0808,1.0807,1.0808,61200000.0
2009-07-28 05:38:00,1.0808,1.0808,1.0808,1.0808,30400000.0
2009-07-28 05:39:00,1.0808,1.0809,1.0808,1.0808,50200000.0
2009-07-28 05:40:00,1.0808,1.08105,1.0808,1.081,72000000.0
2009-07-28 05:41:00,1.08095,1.081,1.08095,1.08095,14800000.0
2009-07-28 05:42:00,1.08075,1.08095,1.08075,1.0808,57000000.0
2009-07-28 05:43:00,1.0809,1.08095,1.0809,1.08095,9600000.0
2009-07-28 05:44:00,1.08095,1.08095,1.08095,1.08095,3200000.0
2009-07-28 05:45:00,1.08095,1.08095,1.08075,1.08075,19200000.0
2009-07-28 05:46:00,1.0808,1.08095,1.0808,1.08095,25600000.0
2009-07-28 05:47:00,1.08095,1.08095,1.08095,1.08095,22400000.0
2009-07-28 05:48:00,1.08095,1.08095,1.08095,1.08095,16000000.0
2009-07-28 05:49:00,1.08095,1.08095,1.08075,1.0809,24000000.0
2009-07-28 05:50:00,1.0809,1.0809,1.0809,1.0809,9600000.0
2009-07-28 05:51:00,1.0809,1.0809,1.0809,1.0809,22400000.0
2009-07-28 05:52:00,1.0809,1.0809,1.0808,1.08085,46400000.0
2009-07-28 05:53:00,1.08085,1.08095,1.0808,1.08095,46800000.0
2009-07-28 05:54:00,1.0809,1.0809,1.0809,1.0809,3200000.0
2009-07-28 05:55:00,1.0808,1.08095,1.0808,1.0809,22200000.0
2009-07-28 05:56:00,1.08095,1.08095,1.0808,1.08095,28200000.0
2009-07-28 05:57:00,1.08095,1.08095,1.08085,1.08085,22400000.0
2009-07-28 05:58:00,1.0808,1.08085,1.0808,1.08085,10000000.0
2009-07-28 05:59:00,1.08085,1.08095,1.08085,1.08095,16000000.0
2009-07-28 06:00:00,1.08095,1.08095,1.08095,1.08095,3200000.0
2009-07-28 06:01:00,1.0809,1.0809,1.0809,1.0809,16000000.0
2009-07-28 06:02:00,1.0809,1.0811,1.0809,1.08105,34399999.0
2009-07-28 06:03:00,1.08105,1.08125,1.08105,1.0811,98400000.0
2009-07-28 06:04:00,1.08115,1.0812,1.08115,1.0812,8000000.0
2009-07-28 06:05:00,1.0812,1.0812,1.0812,1.0812,6400000.0
2009-07-28 06:06:00,1.0812,1.0812,1.0812,1.0812,12800000.0
2009-07-28 06:07:00,1.0812,1.0812,1.0808,1.0809,226200000.0
2009-07-28 06:08:00,1.0809,1.0809,1.08035,1.08035,177400000.0
2009-07-28 06:09:00,1.0804,1.0804,1.0803,1.0803,33400000.0
2009-07-28 06:10:00,1.0803,1.0803,1.0802,1.0802,144200000.0
2009-07-28 06:11:00,1.0802,1.0803,1.0797,1.07985,184200000.0
2009-07-28 06:12:00,1.07985,1.07985,1.07965,1.0797,52000000.0
2009-07-28 06:13:00,1.0797,1.0798,1.0797,1.0798,52800000.0
2009-07-28 06:14:00,1.0796,1.07966,1.0793,1.07964,80000000.0
2009-07-28 06:15:00,1.07975,1.0798,1.07975,1.07975,17200000.0
2009-07-28 06:16:00,1.0798,1.0804,1.0798,1.0803,183800000.0
2009-07-28 06:17:00,1.0803,1.0803,1.08,1.08005,198200000.0
2009-07-28 06:18:00,1.08005,1.0802,1.08005,1.08015,118400000.0
2009-07-28 06:19:00,1.08015,1.08035,1.0801,1.0803,55200000.0
2009-07-28 06:20:00,1.0804,1.08055,1.0803,1.0804,122000000.0
2009-07-28 06:21:00,1.0804,1.08045,1.0804,1.08045,9600000.0
2009-07-28 06:22:00,1.08045,1.08045,1.08035,1.08035,52000000.0
2009-07-28 06:23:00,1.08035,1.0804,1.08025,1.08025,32400000.0
2009-07-28 06:24:00,1.08025,1.0803,1.08025,1.08025,25200000.0
2009-07-28 06:25:00,1.0802,1.0802,1.0802,1.0802,8600000.0
2009-07-28 06:26:00,1.0802,1.08035,1.0802,1.0803,37600000.0
2009-07-28 06:27:00,1.08035,1.08035,1.0803,1.0803,22400000.0
2009-07-28 06:28:00,1.08002,1.08014,1.07979,1.08014,35000000.0
2009-07-28 06:29:00,1.0803,1.0803,1.0803,1.0803,28200000.0
2009-07-28 06:30:00,1.08035,1.08035,1.08035,1.08035,14400000.0
2009-07-28 06:31:00,1.08026,1.08036,1.08012,1.08015,244600000.0
2009-07-28 06:32:00,1.0803,1.08038,1.08022,1.08035,203799999.0
2009-07-28 06:33:00,1.08018,1.08038,1.08018,1.08026,211200000.0
2009-07-28 06:34:00,1.0803,1.0803,1.08025,1.08025,27600000.0
2009-07-28 06:35:00,1.0802,1.0802,1.07995,1.08,100200000.0
2009-07-28 06:36:00,1.0801,1.0801,1.07975,1.07975,109300000.0
2009-07-28 06:37:00,1.07985,1.07995,1.07975,1.0799,83200000.0
2009-07-28 06:38:00,1.08,1.08,1.07985,1.08,184400000.0
2009-07-28 06:39:00,1.08,1.08005,1.0799,1.08005,50000000.0
2009-07-28 06:40:00,1.08005,1.08005,1.07995,1.07995,30400000.0
2009-07-28 06:41:00,1.07995,1.07995,1.0797,1.0797,143000000.0
2009-07-28 06:42:00,1.0796,1.07975,1.0796,1.07975,126599998.0
2009-07-28 06:43:00,1.0797,1.0797,1.07965,1.07965,91800000.0
2009-07-28 06:44:00,1.07965,1.07965,1.0796,1.0796,179600000.0
2009-07-28 06:45:00,1.0796,1.0796,1.0795,1.0795,124400000.0
2009-07-28 06:46:00,1.0795,1.0795,1.0792,1.07945,298999999.0
2009-07-28 06:47:00,1.0793,1.0793,1.07925,1.07925,81600000.0
2009-07-28 06:48:00,1.07925,1.0793,1.07925,1.0793,80000000.0
2009-07-28 06:49:00,1.0794,1.0794,1.07915,1.07915,82800000.0
2009-07-28 06:50:00,1.07915,1.07925,1.0791,1.0792,103800000.0
2009-07-28 06:51:00,1.0792,1.0792,1.0791,1.0792,203400000.0
2009-07-28 06:52:00,1.0792,1.0792,1.0791,1.0792,110400000.0
2009-07-28 06:53:00,1.07915,1.07945,1.0791,1.07925,172400000.0
2009-07-28 06:54:00,1.07925,1.07925,1.0791,1.0792,104400000.0
2009-07-28 06:55:00,1.0792,1.0792,1.0792,1.0792,8800000.0
2009-07-28 06:56:00,1.0793,1.07945,1.0793,1.0794,49200000.0
2009-07-28 06:57:00,1.0793,1.0793,1.0793,1.0793,34200000.0
2009-07-28 06:58:00,1.0793,1.0794,1.07925,1.0794,31600000.0
2009-07-28 06:59:00,1.0794,1.0794,1.0793,1.0793,52200000.0
2009-07-28 07:00:00,1.0793,1.0793,1.07915,1.07915,41800000.0
2009-07-28 07:01:00,1.0792,1.07925,1.0792,1.07925,34000000.0
2009-07-28 07:02:00,1.0793,1.07935,1.0792,1.0792,38400000.0
2009-07-28 07:03:00,1.0792,1.07965,1.0791,1.07935,156800000.0
2009-07-28 07:04:00,1.07945,1.07955,1.0794,1.0794,56400000.0
2009-07-28 07:05:00,1.07935,1.0794,1.07935,1.0794,12800000.0
2009-07-28 07:06:00,1.07925,1.07925,1.07895,1.07897,241400000.0
2009-07-28 07:07:00,1.0793,1.0794,1.0793,1.0794,30400000.0
2009-07-28 07:08:00,1.0793,1.0794,1.0793,1.0794,35200000.0
2009-07-28 07:09:00,1.0794,1.07945,1.0794,1.0794,19200000.0
2009-07-28 07:10:00,1.0794,1.0794,1.0794,1.0794,3200000.0
2009-07-28 07:11:00,1.07945,1.0795,1.0794,1.0795,6200000.0
2009-07-28 07:12:00,1.0794,1.0794,1.0794,1.0794,9600000.0
2009-07-28 07:13:00,1.0794,1.0794,1.07935,1.07935,14400000.0
2009-07-28 07:14:00,1.0793,1.0794,1.0793,1.0794,6400000.0
2009-07-28 07:15:00,1.07935,1.0795,1.0793,1.0793,15800000.0
2009-07-28 07:16:00,1.07945,1.0795,1.0793,1.0793,56400000.0
2009-07-28 07:17:00,1.0793,1.07935,1.0793,1.07935,19200000.0
2009-07-28 07:18:00,1.07935,1.07935,1.07905,1.07905,136200000.0
2009-07-28 07:19:00,1.07905,1.0791,1.07905,1.0791,53200000.0
2009-07-28 07:20:00,1.0791,1.0791,1.0791,1.0791,17400000.0
2009-07-28 07:21:00,1.0791,1.07915,1.0791,1.0791,60600000.0
2009-07-28 07:22:00,1.0791,1.07915,1.07895,1.07895,51800000.0
2009-07-28 07:23:00,1.07895,1.07895,1.0786,1.0786,66200000.0
2009-07-28 07:24:00,1.07865,1.0788,1.07865,1.0788,79200000.0
2009-07-28 07:25:00,1.0788,1.0788,1.0786,1.0786,53800000.0
2009-07-28 07:26:00,1.07875,1.07885,1.07855,1.0787,88400000.0
2009-07-28 07:27:00,1.0787,1.0787,1.0786,1.0787,27200000.0
2009-07-28 07:28:00,1.07875,1.07885,1.07875,1.0788,10000000.0
2009-07-28 07:29:00,1.0788,1.07885,1.07875,1.07885,17600000.0
2009-07-28 07:30:00,1.07885,1.07885,1.07885,1.07885,25600000.0
2009-07-28 07:31:00,1.07885,1.07885,1.07885,1.07885,28800000.0
2009-07-28 07:32:00,1.07885,1.07885,1.07855,1.0788,84800000.0
2009-07-28 07:33:00,1.07885,1.07885,1.07885,1.07885,9600000.0
2009-07-28 07:34:00,1.07885,1.07885,1.07885,1.07885,28800000.0
2009-07-28 07:35:00,1.07885,1.07885,1.07885,1.07885,22400000.0
2009-07-28 07:36:00,1.07885,1.07885,1.07885,1.07885,22400000.0
2009-07-28 07:37:00,1.07885,1.07885,1.07885,1.07885,28800000.0
2009-07-28 07:38:00,1.07885,1.07885,1.0788,1.0788,60400000.0
2009-07-28 07:39:00,1.07885,1.0789,1.07865,1.0789,77600000.0
2009-07-28 07:40:00,1.0789,1.0792,1.07875,1.07875,136000000.0
2009-07-28 07:41:00,1.07875,1.0788,1.07875,1.0788,6200000.0
2009-07-28 07:42:00,1.07875,1.0788,1.07875,1.0788,15600000.0
2009-07-28 07:43:00,1.07875,1.07875,1.0784,1.0784,82600000.0
2009-07-28 07:44:00,1.07835,1.07855,1.0783,1.07845,208600000.0
2009-07-28 07:45:00,1.07845,1.07845,1.0783,1.07845,131600001.0
2009-07-28 07:46:00,1.07845,1.0786,1.0783,1.07855,195600000.0
2009-07-28 07:47:00,1.07855,1.0786,1.0782,1.07825,286600000.0
2009-07-28 07:48:00,1.07825,1.0784,1.0782,1.0784,37400001.0
2009-07-28 07:49:00,1.0784,1.07845,1.0784,1.07845,36800000.0
2009-07-28 07:50:00,1.0785,1.0789,1.0785,1.0789,202400000.0
2009-07-28 07:51:00,1.0789,1.07905,1.0787,1.0789,202000000.0
2009-07-28 07:52:00,1.0788,1.07905,1.0786,1.07885,147800000.0
2009-07-28 07:53:00,1.0789,1.0789,1.07875,1.0789,71800000.0
2009-07-28 07:54:00,1.0789,1.079,1.0789,1.079,121600000.0
2009-07-28 07:55:00,1.0791,1.0791,1.079,1.079,58400000.0
2009-07-28 07:56:00,1.079,1.079,1.0788,1.079,118500000.0
2009-07-28 07:57:00,1.079,1.079,1.079,1.079,96000000.0
2009-07-28 07:58:00,1.079,1.079,1.07875,1.07875,48800000.0
2009-07-28 07:59:00,1.0789,1.0789,1.07875,1.0788,141600000.0
2009-07-28 08:00:00,1.0788,1.0788,1.0785,1.0785,161000003.0
2009-07-28 08:01:00,1.07855,1.0786,1.07855,1.0786,98200000.0
2009-07-28 08:02:00,1.07865,1.0787,1.07865,1.07865,49600000.0
2009-07-28 08:03:00,1.0787,1.07915,1.0787,1.0791,142000000.0
2009-07-28 08:04:00,1.07905,1.07905,1.0789,1.07895,325200008.0
2009-07-28 08:05:00,1.07895,1.07895,1.07885,1.07885,56600000.0
2009-07-28 08:06:00,1.07885,1.07885,1.0788,1.0788,37000001.0
2009-07-28 08:07:00,1.0788,1.07885,1.0788,1.0788,267000001.0
2009-07-28 08:08:00,1.0788,1.0788,1.07835,1.07835,289199999.0
2009-07-28 08:09:00,1.0784,1.0785,1.0784,1.0785,166600001.0
2009-07-28 08:10:00,1.0785,1.0785,1.0778,1.0778,155599999.0
2009-07-28 08:11:00,1.0778,1.0778,1.07635,1.07675,729799997.0
2009-07-28 08:12:00,1.0767,1.07675,1.07605,1.0762,334899999.0
2009-07-28 08:13:00,1.0762,1.0762,1.0761,1.0761,133600000.0
2009-07-28 08:14:00,1.0761,1.0763,1.0761,1.0763,27000000.0
2009-07-28 08:15:00,1.07605,1.07645,1.076,1.07645,296599998.0
2009-07-28 08:16:00,1.0765,1.0767,1.07635,1.0766,340799999.0
2009-07-28 08:17:00,1.0766,1.0769,1.07635,1.07645,196799998.0
2009-07-28 08:18:00,1.07645,1.07645,1.0764,1.0764,323400001.0
2009-07-28 08:19:00,1.0764,1.0765,1.0764,1.0765,231600001.0
2009-07-28 08:20:00,1.07645,1.07675,1.0764,1.0767,88200001.0
2009-07-28 08:21:00,1.0767,1.07685,1.07645,1.07665,415199998.0
2009-07-28 08:22:00,1.07665,1.0771,1.0766,1.07695,459800000.0
2009-07-28 08:23:00,1.077,1.077,1.07665,1.07695,99800000.0
2009-07-28 08:24:00,1.07695,1.07695,1.0764,1.07655,226600000.0
2009-07-28 08:25:00,1.07645,1.07705,1.07645,1.07695,195599998.0
2009-07-28 08:26:00,1.07695,1.077,1.0768,1.077,122800000.0
2009-07-28 08:27:00,1.077,1.0771,1.077,1.077,90000000.0
2009-07-28 08:28:00,1.077,1.0772,1.07675,1.0772,280400002.0
2009-07-28 08:29:00,1.0772,1.0772,1.07655,1.07655,293000000.0
2009-07-28 08:30:00,1.0767,1.07675,1.07655,1.07655,90200000.0
2009-07-28 08:31:00,1.0766,1.0768,1.07655,1.07665,154799999.0
2009-07-28 08:32:00,1.07665,1.07715,1.0765,1.07715,400800000.0
2009-07-28 08:33:00,1.0771,1.0775,1.0771,1.0775,124600000.0
2009-07-28 08:34:00,1.07745,1.07805,1.0774,1.07805,115200000.0
2009-07-28 08:35:00,1.07805,1.07815,1.07765,1.07765,158900000.0
2009-07-28 08:36:00,1.07765,1.07765,1.0775,1.07765,81000000.0
2009-07-28 08:37:00,1.07765,1.07765,1.0774,1.0774,122800000.0
2009-07-28 08:38:00,1.07745,1.0775,1.07705,1.0771,148999999.0
2009-07-28 08:39:00,1.0771,1.0773,1.0771,1.07725,23200000.0
2009-07-28 08:40:00,1.07725,1.07725,1.0771,1.07715,112800000.0
2009-07-28 08:41:00,1.07715,1.07755,1.07715,1.07755,144800000.0
2009-07-28 08:42:00,1.0776,1.0776,1.07715,1.0772,100000000.0
2009-07-28 08:43:00,1.0772,1.07725,1.0772,1.07725,17000000.0
2009-07-28 08:44:00,1.07725,1.07775,1.07715,1.07765,419599998.0
2009-07-28 08:45:00,1.0777,1.07805,1.0777,1.0779,217200000.0
2009-07-28 08:46:00,1.0779,1.0779,1.0774,1.07745,255800000.0
2009-07-28 08:47:00,1.07745,1.0775,1.07745,1.07745,71200000.0
2009-07-28 08:48:00,1.07745,1.07745,1.07735,1.07735,236800001.0
2009-07-28 08:49:00,1.07735,1.0775,1.07735,1.07745,124799999.0
2009-07-28 08:50:00,1.07745,1.07755,1.0774,1.07755,95000002.0
2009-07-28 08:51:00,1.07755,1.07755,1.0775,1.07755,130400001.0
2009-07-28 08:52:00,1.07755,1.0776,1.07745,1.07745,238199999.0
2009-07-28 08:53:00,1.07745,1.07745,1.07745,1.07745,145400000.0
2009-07-28 08:54:00,1.07745,1.0776,1.07745,1.07755,133000001.0
2009-07-28 08:55:00,1.07755,1.07765,1.07745,1.07755,238000000.0
2009-07-28 08:56:00,1.0775,1.07755,1.0775,1.07755,36600001.0
2009-07-28 08:57:00,1.07755,1.07755,1.07745,1.07745,180200003.0
2009-07-28 08:58:00,1.07745,1.07745,1.07715,1.07715,176800000.0
2009-07-28 08:59:00,1.07715,1.07715,1.077,1.077,167400002.0
2009-07-28 09:00:00,1.077,1.077,1.0765,1.07665,240799998.0
2009-07-28 09:01:00,1.07675,1.07675,1.0755,1.0756,695230001.0
2009-07-28 09:02:00,1.0756,1.0758,1.07515,1.07515,424999998.0
2009-07-28 09:03:00,1.0752,1.0756,1.0752,1.07545,248000000.0
2009-07-28 09:04:00,1.07545,1.07555,1.07515,1.0752,297800001.0
2009-07-28 09:05:00,1.07515,1.0753,1.07505,1.0751,610800009.0
2009-07-28 09:06:00,1.0751,1.0752,1.07505,1.07505,635999999.0
2009-07-28 09:07:00,1.0751,1.07525,1.07495,1.07525,980200001.0
2009-07-28 09:08:00,1.07525,1.07535,1.0751,1.0753,378800004.0
2009-07-28 09:09:00,1.0753,1.0755,1.07525,1.0754,384999998.0
2009-07-28 09:10:00,1.07535,1.0754,1.0751,1.07515,342399999.0
2009-07-28 09:11:00,1.07515,1.0752,1.07505,1.0751,174599998.0
2009-07-28 09:12:00,1.07505,1.0753,1.07495,1.0753,472600005.0
2009-07-28 09:13:00,1.0752,1.076,1.0752,1.07585,329800001.0
2009-07-28 09:14:00,1.07585,1.07595,1.0756,1.0757,190000000.0
2009-07-28 09:15:00,1.0757,1.0764,1.0757,1.0762,429000005.0
2009-07-28 09:16:00,1.0762,1.0763,1.0758,1.07605,322399999.0
2009-07-28 09:17:00,1.0761,1.07625,1.0759,1.07615,250800000.0
2009-07-28 09:18:00,1.07595,1.07595,1.0754,1.0754,351000002.0
2009-07-28 09:19:00,1.0753,1.07555,1.07525,1.0755,182200000.0
2009-07-28 09:20:00,1.0756,1.0756,1.0754,1.07545,149800000.0
2009-07-28 09:21:00,1.0755,1.0757,1.0755,1.07555,192800000.0
2009-07-28 09:22:00,1.0756,1.0756,1.07555,1.0756,37200000.0
2009-07-28 09:23:00,1.07555,1.0756,1.07545,1.07555,132000000.0
2009-07-28 09:24:00,1.07555,1.07575,1.07555,1.07555,125200000.0
2009-07-28 09:25:00,1.07555,1.07565,1.07555,1.0756,75200000.0
2009-07-28 09:26:00,1.0756,1.07615,1.07555,1.07615,145200000.0
2009-07-28 09:27:00,1.0762,1.0765,1.07615,1.0764,184800000.0
2009-07-28 09:28:00,1.0764,1.0765,1.076,1.07605,241200000.0
2009-07-28 09:29:00,1.076,1.076,1.07575,1.0758,158000000.0
2009-07-28 09:30:00,1.0758,1.07585,1.0754,1.0756,218200000.0
2009-07-28 09:31:00,1.07535,1.0755,1.07535,1.0755,122200000.0
2009-07-28 09:32:00,1.0755,1.0755,1.0753,1.0753,250400000.0
2009-07-28 09:33:00,1.0753,1.07535,1.0751,1.0751,306599999.0
2009-07-28 09:34:00,1.0753,1.0754,1.0753,1.07535,24400000.0
2009-07-28 09:35:00,1.0754,1.0757,1.07535,1.07555,162800001.0
2009-07-28 09:36:00,1.07555,1.07555,1.0752,1.0755,169999999.0
2009-07-28 09:37:00,1.0755,1.0757,1.07545,1.0756,79300000.0
2009-07-28 09:38:00,1.0756,1.0757,1.0754,1.07545,95200000.0
2009-07-28 09:39:00,1.07545,1.07545,1.07525,1.07525,212200001.0
2009-07-28 09:40:00,1.07525,1.07525,1.07505,1.07515,301999997.0
2009-07-28 09:41:00,1.0752,1.07525,1.07515,1.07525,132000000.0
2009-07-28 09:42:00,1.07525,1.07525,1.075,1.0751,219200000.0
2009-07-28 09:43:00,1.07505,1.0752,1.07505,1.0752,177200001.0
2009-07-28 09:44:00,1.07525,1.07535,1.07505,1.0753,292600000.0
2009-07-28 09:45:00,1.07525,1.07535,1.0751,1.07525,393200001.0
2009-07-28 09:46:00,1.07525,1.07545,1.07525,1.0754,249200000.0
2009-07-28 09:47:00,1.0754,1.07555,1.0754,1.07545,146400001.0
2009-07-28 09:48:00,1.07545,1.07545,1.0753,1.0753,106600000.0
2009-07-28 09:49:00,1.0753,1.07535,1.0752,1.07525,275800000.0
2009-07-28 09:50:00,1.07525,1.0753,1.0752,1.07525,206000000.0
2009-07-28 09:51:00,1.07525,1.0757,1.0752,1.0752,325000000.0
2009-07-28 09:52:00,1.0752,1.07545,1.07515,1.07545,130800000.0
2009-07-28 09:53:00,1.07545,1.0755,1.07545,1.0755,21400000.0
2009-07-28 09:54:00,1.0755,1.0756,1.0753,1.0755,163599999.0
2009-07-28 09:55:00,1.0755,1.0756,1.0754,1.0756,138800001.0
2009-07-28 09:56:00,1.0756,1.0756,1.0754,1.0754,202000000.0
2009-07-28 09:57:00,1.0754,1.07595,1.0754,1.07585,297800000.0
2009-07-28 09:58:00,1.07585,1.07585,1.07545,1.0755,73399999.0
2009-07-28 09:59:00,1.0755,1.07595,1.0754,1.07585,274400000.0
2009-07-28 10:00:00,1.0759,1.0759,1.0755,1.0756,150200000.0
2009-07-28 10:01:00,1.0756,1.07635,1.0756,1.0761,240600001.0
2009-07-28 10:02:00,1.0761,1.07625,1.07595,1.07615,117600000.0
2009-07-28 10:03:00,1.07615,1.0767,1.07615,1.07665,217200000.0
2009-07-28 10:04:00,1.0766,1.0766,1.0764,1.07645,155600000.0
2009-07-28 10:05:00,1.07645,1.07645,1.0763,1.0764,76000000.0
2009-07-28 10:06:00,1.0764,1.0764,1.0764,1.0764,145400000.0
2009-07-28 10:07:00,1.07625,1.0763,1.076,1.0763,261800000.0
2009-07-28 10:08:00,1.0763,1.0766,1.0763,1.0764,152800000.0
2009-07-28 10:09:00,1.0763,1.0763,1.076,1.0761,227000000.0
2009-07-28 10:10:00,1.0761,1.0764,1.07605,1.0764,175000000.0
2009-07-28 10:11:00,1.07645,1.0768,1.0764,1.07665,150000000.0
2009-07-28 10:12:00,1.07665,1.07685,1.0766,1.07675,86400000.0
2009-07-28 10:13:00,1.07665,1.07675,1.07665,1.0767,30000000.0
2009-07-28 10:14:00,1.07665,1.0768,1.07665,1.07675,102600000.0
2009-07-28 10:15:00,1.07685,1.07695,1.0767,1.07675,285199999.0
2009-07-28 10:16:00,1.07675,1.07695,1.07675,1.0768,81200001.0
2009-07-28 10:17:00,1.07675,1.07675,1.07665,1.07665,65800000.0
2009-07-28 10:18:00,1.07665,1.07675,1.0766,1.07675,198400000.0
2009-07-28 10:19:00,1.0767,1.07675,1.07665,1.0767,297400001.0
2009-07-28 10:20:00,1.07675,1.0768,1.07655,1.0766,194199999.0
2009-07-28 10:21:00,1.0767,1.0767,1.0765,1.0766,172200000.0
2009-07-28 10:22:00,1.0766,1.0766,1.07655,1.0766,198000000.0
2009-07-28 10:23:00,1.0766,1.0766,1.07655,1.0766,109400000.0
2009-07-28 10:24:00,1.0766,1.07665,1.0766,1.07665,21200000.0
2009-07-28 10:25:00,1.07665,1.0769,1.07665,1.07675,29800000.0
2009-07-28 10:26:00,1.07695,1.077,1.07655,1.0766,71600000.0
2009-07-28 10:27:00,1.0766,1.07665,1.0764,1.0766,359200001.0
2009-07-28 10:28:00,1.0766,1.07685,1.0766,1.0767,193199999.0
2009-07-28 10:29:00,1.0767,1.0767,1.0765,1.0766,230000001.0
2009-07-28 10:30:00,1.0766,1.07695,1.07655,1.07695,173400001.0
2009-07-28 10:31:00,1.07695,1.077,1.0768,1.0768,138400001.0
2009-07-28 10:32:00,1.0768,1.0772,1.0768,1.077,247799996.0
2009-07-28 10:33:00,1.077,1.0771,1.0768,1.07685,55400000.0
2009-07-28 10:34:00,1.07685,1.0771,1.0768,1.077,55200000.0
2009-07-28 10:35:00,1.077,1.07705,1.077,1.077,66600000.0
2009-07-28 10:36:00,1.077,1.0773,1.077,1.0773,293200001.0
2009-07-28 10:37:00,1.0773,1.0774,1.0773,1.0774,12000000.0
2009-07-28 10:38:00,1.0774,1.0778,1.0774,1.0778,146400001.0
2009-07-28 10:39:00,1.0778,1.0782,1.0778,1.07815,88800000.0
2009-07-28 10:40:00,1.0782,1.07835,1.078,1.0783,276800001.0
2009-07-28 10:41:00,1.0783,1.07845,1.0781,1.0782,229600000.0
2009-07-28 10:42:00,1.07815,1.07825,1.07815,1.07815,164600000.0
2009-07-28 10:43:00,1.07815,1.0782,1.07815,1.07815,43600000.0
2009-07-28 10:44:00,1.07815,1.07815,1.0778,1.07795,217200000.0
2009-07-28 10:45:00,1.07795,1.078,1.0777,1.07785,299000000.0
2009-07-28 10:46:00,1.07785,1.078,1.07785,1.0779,69600000.0
2009-07-28 10:47:00,1.07775,1.078,1.07775,1.078,238199999.0
2009-07-28 10:48:00,1.07805,1.07825,1.07785,1.078,122400002.0
2009-07-28 10:49:00,1.07815,1.07825,1.07805,1.0782,64200000.0
2009-07-28 10:50:00,1.078,1.07805,1.078,1.07805,51000000.0
2009-07-28 10:51:00,1.07805,1.07805,1.07795,1.07795,19600000.0
2009-07-28 10:52:00,1.078,1.078,1.07795,1.07795,46200000.0
2009-07-28 10:53:00,1.0779,1.07795,1.0777,1.0777,223800000.0
2009-07-28 10:54:00,1.0777,1.0777,1.0775,1.0775,279799998.0
2009-07-28 10:55:00,1.0775,1.0778,1.0775,1.0778,58000000.0
2009-07-28 10:56:00,1.0778,1.0783,1.0778,1.0783,149000001.0
2009-07-28 10:57:00,1.0783,1.0783,1.07815,1.07825,131000000.0
2009-07-28 10:58:00,1.0783,1.07835,1.0782,1.0782,115400000.0
2009-07-28 10:59:00,1.0783,1.0787,1.0783,1.0786,226300001.0
2009-07-28 11:00:00,1.0786,1.0786,1.07825,1.0784,319599999.0
2009-07-28 11:01:00,1.07845,1.0785,1.0784,1.0785,43200000.0
2009-07-28 11:02:00,1.0785,1.07875,1.0785,1.07875,111599999.0
2009-07-28 11:03:00,1.0787,1.0792,1.0787,1.07905,78000000.0
2009-07-28 11:04:00,1.079,1.07905,1.0789,1.07895,105199999.0
2009-07-28 11:05:00,1.07895,1.07895,1.07885,1.0789,68400000.0
2009-07-28 11:06:00,1.0789,1.0789,1.07875,1.07875,29200000.0
2009-07-28 11:07:00,1.0787,1.07875,1.0773,1.0774,325800002.0
2009-07-28 11:08:00,1.0774,1.0775,1.0769,1.0771,375400003.0
2009-07-28 11:09:00,1.0771,1.07745,1.077,1.07745,299800000.0
2009-07-28 11:10:00,1.07745,1.07785,1.07725,1.0777,438000000.0
2009-07-28 11:11:00,1.0778,1.0783,1.07775,1.0778,498000001.0
2009-07-28 11:12:00,1.0778,1.0778,1.0774,1.07755,193400001.0
2009-07-28 11:13:00,1.0776,1.0776,1.07745,1.0776,263200000.0
2009-07-28 11:14:00,1.07755,1.07755,1.07735,1.0774,264999999.0
2009-07-28 11:15:00,1.0774,1.07765,1.0774,1.07765,192800000.0
2009-07-28 11:16:00,1.0776,1.07765,1.07735,1.07735,139000000.0
2009-07-28 11:17:00,1.07735,1.0774,1.0773,1.0774,72600000.0
2009-07-28 11:18:00,1.0774,1.0774,1.0772,1.0772,209600001.0
2009-07-28 11:19:00,1.0772,1.0772,1.0769,1.0769,86000000.0
2009-07-28 11:20:00,1.07695,1.07705,1.07695,1.077,76800000.0
2009-07-28 11:21:00,1.07705,1.07715,1.07695,1.07705,52200000.0
2009-07-28 11:22:00,1.07705,1.07715,1.07705,1.0771,59200000.0
2009-07-28 11:23:00,1.0771,1.07775,1.0771,1.07775,113599999.0
2009-07-28 11:24:00,1.0777,1.0777,1.0774,1.0776,216800002.0
2009-07-28 11:25:00,1.0776,1.0777,1.07755,1.0776,86400000.0
2009-07-28 11:26:00,1.07755,1.07755,1.07745,1.0775,175000001.0
2009-07-28 11:27:00,1.0775,1.07765,1.0775,1.0776,74000000.0
2009-07-28 11:28:00,1.0777,1.0781,1.0777,1.078,109600000.0
2009-07-28 11:29:00,1.078,1.0781,1.0778,1.07785,186200002.0
2009-07-28 11:30:00,1.0779,1.0779,1.07785,1.0779,25400000.0
2009-07-28 11:31:00,1.0779,1.0782,1.07785,1.0782,182400000.0
2009-07-28 11:32:00,1.0782,1.07825,1.0782,1.07825,34200000.0
2009-07-28 11:33:00,1.07825,1.07825,1.0782,1.0782,32200000.0
2009-07-28 11:34:00,1.0782,1.0782,1.078,1.0781,168200000.0
2009-07-28 11:35:00,1.0781,1.0781,1.0781,1.0781,124599999.0
2009-07-28 11:36:00,1.0782,1.07855,1.0782,1.0784,178600000.0
2009-07-28 11:37:00,1.0784,1.0784,1.0782,1.0782,53600000.0
2009-07-28 11:38:00,1.0782,1.0783,1.0781,1.0782,96000000.0
2009-07-28 11:39:00,1.0782,1.0782,1.07805,1.07805,79800000.0
2009-07-28 11:40:00,1.07805,1.07805,1.0778,1.0778,69600000.0
2009-07-28 11:41:00,1.0778,1.0778,1.0778,1.0778,56600000.0
2009-07-28 11:42:00,1.0778,1.0778,1.0776,1.07765,276199995.0
2009-07-28 11:43:00,1.0777,1.07775,1.0774,1.0774,108000001.0
2009-07-28 11:44:00,1.0774,1.07775,1.0774,1.07775,291399999.0
2009-07-28 11:45:00,1.0778,1.07845,1.0778,1.0782,329800000.0
2009-07-28 11:46:00,1.07825,1.0785,1.07795,1.0781,83600000.0
2009-07-28 11:47:00,1.0782,1.07835,1.0782,1.0782,103600000.0
2009-07-28 11:48:00,1.0782,1.07825,1.078,1.078,39800000.0
2009-07-28 11:49:00,1.078,1.07815,1.0779,1.0781,111800000.0
2009-07-28 11:50:00,1.0781,1.0781,1.0774,1.0776,245600000.0
2009-07-28 11:51:00,1.0776,1.0777,1.0775,1.07765,97200000.0
2009-07-28 11:52:00,1.0776,1.0777,1.07735,1.0775,104400000.0
2009-07-28 11:53:00,1.07755,1.07755,1.0775,1.07755,72400000.0
2009-07-28 11:54:00,1.07755,1.07755,1.07705,1.07705,95000000.0
2009-07-28 11:55:00,1.07705,1.0771,1.07695,1.077,155400001.0
2009-07-28 11:56:00,1.0771,1.07715,1.07705,1.07705,64800000.0
2009-07-28 11:57:00,1.07705,1.07725,1.07695,1.0772,63400000.0
2009-07-28 11:58:00,1.07715,1.07765,1.077,1.07765,170600000.0
2009-07-28 11:59:00,1.07735,1.07735,1.07695,1.077,51400000.0
2009-07-28 12:00:00,1.07705,1.0772,1.077,1.07715,74600000.0
2009-07-28 12:01:00,1.07715,1.07715,1.07695,1.077,35000000.0
2009-07-28 12:02:00,1.077,1.07715,1.0769,1.077,46800001.0
2009-07-28 12:03:00,1.077,1.077,1.0768,1.077,31600000.0
2009-07-28 12:04:00,1.077,1.077,1.0769,1.077,23800000.0
2009-07-28 12:05:00,1.077,1.0772,1.07695,1.07705,86600000.0
2009-07-28 12:06:00,1.07715,1.07725,1.0771,1.0771,18800000.0
2009-07-28 12:07:00,1.07715,1.0773,1.0771,1.07715,32600000.0
2009-07-28 12:08:00,1.0771,1.07715,1.07705,1.0771,12600000.0
2009-07-28 12:09:00,1.0771,1.0772,1.077,1.0771,91400000.0
2009-07-28 12:10:00,1.0771,1.0772,1.077,1.077,41400000.0
2009-07-28 12:11:00,1.07705,1.0772,1.077,1.0771,48200000.0
2009-07-28 12:12:00,1.0772,1.0772,1.077,1.077,27400000.0
2009-07-28 12:13:00,1.077,1.077,1.07685,1.07685,38400000.0
2009-07-28 12:14:00,1.07695,1.077,1.07675,1.0768,179400000.0
2009-07-28 12:15:00,1.07675,1.077,1.07675,1.07685,77200000.0
2009-07-28 12:16:00,1.07695,1.07715,1.07695,1.0771,238400000.0
2009-07-28 12:17:00,1.077,1.0771,1.077,1.07705,446000003.0
2009-07-28 12:18:00,1.077,1.07715,1.077,1.0771,102600002.0
2009-07-28 12:19:00,1.0771,1.0771,1.07705,1.0771,60199999.0
2009-07-28 12:20:00,1.0771,1.0773,1.07705,1.0773,157000000.0
2009-07-28 12:21:00,1.07735,1.0774,1.07735,1.0774,76200000.0
2009-07-28 12:22:00,1.0774,1.0774,1.0773,1.0773,12800000.0
2009-07-28 12:23:00,1.0773,1.0773,1.0773,1.0773,57400000.0
2009-07-28 12:24:00,1.0773,1.07745,1.0773,1.07745,147400000.0
2009-07-28 12:25:00,1.07745,1.07745,1.0774,1.07745,79400000.0
2009-07-28 12:26:00,1.0775,1.0775,1.07745,1.07745,18800000.0
2009-07-28 12:27:00,1.07745,1.07745,1.07745,1.07745,36400000.0
2009-07-28 12:28:00,1.07745,1.07745,1.07745,1.07745,38400000.0
2009-07-28 12:29:00,1.07745,1.07755,1.07745,1.07755,77200000.0
2009-07-28 12:30:00,1.0775,1.07755,1.07735,1.07735,100200000.0
2009-07-28 12:31:00,1.07735,1.0774,1.07725,1.07725,50400000.0
2009-07-28 12:32:00,1.07735,1.07765,1.0773,1.07765,21400000.0
2009-07-28 12:33:00,1.07765,1.0777,1.0775,1.0775,45000000.0
2009-07-28 12:34:00,1.077,1.07743,1.0769,1.0773,542800000.0
2009-07-28 12:35:00,1.07755,1.0776,1.07755,1.0776,2000000.0
2009-07-28 12:36:00,1.07755,1.0776,1.0774,1.0774,23000000.0
2009-07-28 12:37:00,1.07745,1.0776,1.07745,1.0776,82400000.0
2009-07-28 12:38:00,1.0775,1.07755,1.07745,1.07755,61600000.0
2009-07-28 12:39:00,1.0776,1.07765,1.07715,1.07755,135600000.0
2009-07-28 12:40:00,1.0776,1.0778,1.07755,1.0777,31800000.0
2009-07-28 12:41:00,1.0775,1.07775,1.0775,1.0777,29600000.0
2009-07-28 12:42:00,1.0777,1.07785,1.0777,1.0778,41200000.0
2009-07-28 12:43:00,1.0778,1.0779,1.0777,1.0778,38800000.0
2009-07-28 12:44:00,1.07795,1.07795,1.0776,1.0778,64800000.0
2009-07-28 12:45:00,1.0778,1.0778,1.0777,1.0777,78800000.0
2009-07-28 12:46:00,1.0778,1.0778,1.0777,1.0777,37000000.0
2009-07-28 12:47:00,1.0778,1.0778,1.07765,1.0777,47000000.0
2009-07-28 12:48:00,1.0777,1.0777,1.0775,1.07755,51800000.0
2009-07-28 12:49:00,1.07755,1.0777,1.0775,1.0777,71400000.0
2009-07-28 12:50:00,1.0777,1.0777,1.07765,1.0777,55400000.0
2009-07-28 12:51:00,1.07765,1.0778,1.0776,1.0777,45200000.0
2009-07-28 12:52:00,1.0778,1.0778,1.07765,1.07765,60000000.0
2009-07-28 12:53:00,1.0777,1.0777,1.0776,1.0777,42600000.0
2009-07-28 12:54:00,1.0777,1.0782,1.0777,1.0781,162200000.0
2009-07-28 12:55:00,1.0781,1.0782,1.078,1.0781,221600001.0
2009-07-28 12:56:00,1.0781,1.07815,1.07805,1.07815,87600000.0
2009-07-28 12:57:00,1.0781,1.07815,1.078,1.0781,135200000.0
2009-07-28 12:58:00,1.0781,1.0781,1.0781,1.0781,93600000.0
2009-07-28 12:59:00,1.0781,1.0786,1.0781,1.0786,129600000.0
2009-07-28 13:00:00,1.0786,1.07895,1.0786,1.0787,192200001.0
2009-07-28 13:01:00,1.0787,1.07875,1.07865,1.0787,87800000.0
2009-07-28 13:02:00,1.0787,1.0792,1.0787,1.07915,328000002.0
2009-07-28 13:03:00,1.07915,1.07915,1.0789,1.0789,111600000.0
2009-07-28 13:04:00,1.0788,1.0788,1.0786,1.0786,103200000.0
2009-07-28 13:05:00,1.0786,1.0787,1.0785,1.0786,162400000.0
2009-07-28 13:06:00,1.0786,1.0786,1.07845,1.0786,147999999.0
2009-07-28 13:07:00,1.0786,1.0787,1.0785,1.0785,277200000.0
2009-07-28 13:08:00,1.0785,1.0787,1.07845,1.0786,107000001.0
2009-07-28 13:09:00,1.0786,1.0786,1.0785,1.07855,305000003.0
2009-07-28 13:10:00,1.07855,1.07875,1.07845,1.0787,325800001.0
2009-07-28 13:11:00,1.0787,1.07885,1.07855,1.07865,621399998.0
2009-07-28 13:12:00,1.07865,1.07875,1.07865,1.0787,210599999.0
2009-07-28 13:13:00,1.0787,1.0787,1.0786,1.0786,20200000.0
2009-07-28 13:14:00,1.0786,1.07875,1.07855,1.07865,76400000.0
2009-07-28 13:15:00,1.0786,1.0787,1.0783,1.0786,230400000.0
2009-07-28 13:16:00,1.0786,1.07895,1.07855,1.0788,155400000.0
2009-07-28 13:17:00,1.0788,1.07945,1.0788,1.0794,301600001.0
2009-07-28 13:18:00,1.0794,1.07955,1.0792,1.0792,720399997.0
2009-07-28 13:19:00,1.0792,1.0796,1.0792,1.0795,140000003.0
2009-07-28 13:20:00,1.0795,1.08,1.0795,1.08,361399998.0
2009-07-28 13:21:00,1.08,1.08,1.0797,1.0797,164200000.0
2009-07-28 13:22:00,1.07975,1.0801,1.07975,1.08,254800000.0
2009-07-28 13:23:00,1.08,1.08015,1.07945,1.07945,315200002.0
2009-07-28 13:24:00,1.0796,1.0798,1.07945,1.0798,501200000.0
2009-07-28 13:25:00,1.07985,1.08015,1.07985,1.08005,376800000.0
2009-07-28 13:26:00,1.08005,1.0802,1.08,1.0801,154800001.0
2009-07-28 13:27:00,1.0801,1.0802,1.0798,1.0802,167699999.0
2009-07-28 13:28:00,1.0802,1.0806,1.08015,1.0805,767200006.0
2009-07-28 13:29:00,1.08045,1.0805,1.07925,1.07955,733399996.0
2009-07-28 13:30:00,1.07955,1.07995,1.0792,1.0799,516600005.0
2009-07-28 13:31:00,1.0799,1.07995,1.07925,1.0795,311199999.0
2009-07-28 13:32:00,1.0795,1.0796,1.07945,1.07955,644599995.0
2009-07-28 13:33:00,1.07955,1.07955,1.07945,1.0795,143200001.0
2009-07-28 13:34:00,1.0795,1.07985,1.07945,1.0796,260200000.0
2009-07-28 13:35:00,1.0796,1.0797,1.0794,1.07965,135399999.0
2009-07-28 13:36:00,1.07965,1.08,1.0794,1.08,138000001.0
2009-07-28 13:37:00,1.08,1.0801,1.0797,1.07995,132600000.0
2009-07-28 13:38:00,1.0799,1.0801,1.0799,1.0801,415200007.0
2009-07-28 13:39:00,1.08005,1.0804,1.08,1.08015,389600003.0
2009-07-28 13:40:00,1.07995,1.0802,1.0796,1.07995,244000001.0
2009-07-28 13:41:00,1.08,1.08015,1.07985,1.08005,124800000.0
2009-07-28 13:42:00,1.0801,1.08035,1.08005,1.08035,146000002.0
2009-07-28 13:43:00,1.0803,1.08045,1.08,1.08005,256200003.0
2009-07-28 13:44:00,1.08005,1.0802,1.08,1.0801,396000002.0
2009-07-28 13:45:00,1.08025,1.0803,1.0802,1.0802,129400000.0
2009-07-28 13:46:00,1.0802,1.0802,1.0801,1.0801,120000000.0
2009-07-28 13:47:00,1.0801,1.08035,1.0801,1.08035,168999999.0
2009-07-28 13:48:00,1.08035,1.08055,1.0803,1.08045,460400001.0
2009-07-28 13:49:00,1.08045,1.08105,1.08045,1.08075,873399996.0
2009-07-28 13:50:00,1.0807,1.08095,1.0805,1.0805,498200002.0
2009-07-28 13:51:00,1.0805,1.08095,1.0804,1.08095,361800000.0
2009-07-28 13:52:00,1.0809,1.0809,1.08005,1.08045,540400001.0
2009-07-28 13:53:00,1.08055,1.08065,1.08025,1.08045,429999999.0
2009-07-28 13:54:00,1.0805,1.0806,1.0802,1.0803,229600000.0
2009-07-28 13:55:00,1.0803,1.081,1.0803,1.081,450399998.0
2009-07-28 13:56:00,1.08095,1.08155,1.0809,1.08145,692000000.0
2009-07-28 13:57:00,1.08145,1.08145,1.08055,1.0807,708800007.0
2009-07-28 13:58:00,1.0807,1.08095,1.0807,1.0808,605999997.0
2009-07-28 13:59:00,1.0808,1.08085,1.08045,1.0805,386199999.0
2009-07-28 14:00:00,1.0805,1.08075,1.0805,1.0805,513199999.0
2009-07-28 14:01:00,1.0806,1.0806,1.08005,1.08025,266600000.0
2009-07-28 14:02:00,1.08025,1.08035,1.08025,1.08035,314200000.0
2009-07-28 14:03:00,1.08035,1.08035,1.07975,1.07985,301000000.0
2009-07-28 14:04:00,1.07985,1.07985,1.0795,1.07965,719600007.0
2009-07-28 14:05:00,1.07965,1.0798,1.07955,1.07955,251000003.0
2009-07-28 14:06:00,1.07945,1.07955,1.07875,1.07905,324600000.0
2009-07-28 14:07:00,1.0791,1.07955,1.07905,1.07955,332000000.0
2009-07-28 14:08:00,1.07965,1.07995,1.07945,1.0798,667400000.0
2009-07-28 14:09:00,1.0798,1.0802,1.07975,1.07975,430400001.0
2009-07-28 14:10:00,1.07985,1.08045,1.07985,1.08045,239400001.0
2009-07-28 14:11:00,1.08025,1.08055,1.07985,1.08,362900004.0
2009-07-28 14:12:00,1.0801,1.0801,1.07975,1.07995,393400000.0
2009-07-28 14:13:00,1.07995,1.0801,1.07975,1.0801,476000005.0
2009-07-28 14:14:00,1.0801,1.08065,1.08005,1.08055,899600008.0
2009-07-28 14:15:00,1.08055,1.08065,1.0801,1.0804,552400001.0
2009-07-28 14:16:00,1.0804,1.08045,1.07965,1.07965,274200001.0
2009-07-28 14:17:00,1.07965,1.07975,1.07925,1.07935,569800005.0
2009-07-28 14:18:00,1.07935,1.0796,1.0793,1.0793,210800001.0
2009-07-28 14:19:00,1.0793,1.07935,1.07925,1.07935,98800000.0
2009-07-28 14:20:00,1.07935,1.07945,1.07895,1.07945,222000001.0
2009-07-28 14:21:00,1.07945,1.07945,1.07925,1.07925,207000000.0
2009-07-28 14:22:00,1.07925,1.07945,1.07925,1.07945,150799999.0
2009-07-28 14:23:00,1.07965,1.07975,1.07935,1.07975,421400001.0
2009-07-28 14:24:00,1.07975,1.07985,1.0797,1.0798,42800000.0
2009-07-28 14:25:00,1.07995,1.08,1.07975,1.07975,205000003.0
2009-07-28 14:26:00,1.07975,1.07975,1.07965,1.07965,51400000.0
2009-07-28 14:27:00,1.07965,1.08,1.07965,1.07995,250000005.0
2009-07-28 14:28:00,1.08,1.08005,1.07975,1.08,253599999.0
2009-07-28 14:29:00,1.08,1.08005,1.0798,1.0798,314000007.0
2009-07-28 14:30:00,1.08,1.08,1.07965,1.07985,259900000.0
2009-07-28 14:31:00,1.0799,1.08,1.0799,1.08,216200001.0
2009-07-28 14:32:00,1.08,1.08,1.0797,1.0798,417600007.0
2009-07-28 14:33:00,1.0798,1.07995,1.07975,1.0799,145800000.0
2009-07-28 14:34:00,1.0799,1.08005,1.0799,1.08005,58200000.0
2009-07-28 14:35:00,1.08,1.08035,1.08,1.0803,271000002.0
2009-07-28 14:36:00,1.08035,1.08055,1.08015,1.08055,488400002.0
2009-07-28 14:37:00,1.0805,1.08065,1.0801,1.08025,374600001.0
2009-07-28 14:38:00,1.08025,1.08035,1.0801,1.0802,542200002.0
2009-07-28 14:39:00,1.0802,1.0805,1.0802,1.0804,800800008.0
2009-07-28 14:40:00,1.0804,1.0804,1.07985,1.08005,569600001.0
2009-07-28 14:41:00,1.08,1.08025,1.08,1.08015,468000000.0
2009-07-28 14:42:00,1.08005,1.08005,1.07965,1.0798,504000005.0
2009-07-28 14:43:00,1.07985,1.07985,1.07955,1.07965,601800002.0
2009-07-28 14:44:00,1.07965,1.07995,1.0795,1.0799,439600004.0
2009-07-28 14:45:00,1.08,1.08,1.07935,1.07935,621999999.0
2009-07-28 14:46:00,1.0793,1.0793,1.07915,1.07915,285999997.0
2009-07-28 14:47:00,1.07915,1.07915,1.07905,1.0791,363800004.0
2009-07-28 14:48:00,1.0791,1.07925,1.07895,1.07905,450400002.0
2009-07-28 14:49:00,1.0791,1.07925,1.0791,1.07915,161000002.0
2009-07-28 14:50:00,1.0792,1.0794,1.0792,1.0792,285600001.0
2009-07-28 14:51:00,1.0792,1.07925,1.079,1.0791,416600000.0
2009-07-28 14:52:00,1.0791,1.07925,1.0791,1.07915,393800006.0
2009-07-28 14:53:00,1.07915,1.07915,1.07845,1.0786,662199999.0
2009-07-28 14:54:00,1.0786,1.07865,1.0783,1.07835,617599999.0
2009-07-28 14:55:00,1.07835,1.0786,1.07815,1.0786,675800003.0
2009-07-28 14:56:00,1.07855,1.07915,1.07855,1.07885,401400001.0
2009-07-28 14:57:00,1.07885,1.07885,1.07855,1.07865,190600000.0
2009-07-28 14:58:00,1.0787,1.0787,1.0784,1.0785,380400001.0
2009-07-28 14:59:00,1.0785,1.079,1.0784,1.0788,290599998.0
2009-07-28 15:00:00,1.0788,1.0791,1.07835,1.0788,712500003.0
2009-07-28 15:01:00,1.0788,1.07905,1.07875,1.07905,349999997.0
2009-07-28 15:02:00,1.07895,1.07905,1.0789,1.079,241800000.0
2009-07-28 15:03:00,1.079,1.079,1.07885,1.07885,486200010.0
2009-07-28 15:04:00,1.0789,1.0789,1.0788,1.0788,105400004.0
2009-07-28 15:05:00,1.0788,1.0789,1.0788,1.0789,296199999.0
2009-07-28 15:06:00,1.07895,1.07955,1.07895,1.07955,248400001.0
2009-07-28 15:07:00,1.07955,1.0796,1.0791,1.0792,637199998.0
2009-07-28 15:08:00,1.07925,1.07945,1.07925,1.0793,326000000.0
2009-07-28 15:09:00,1.07935,1.0796,1.07935,1.0795,309399997.0
2009-07-28 15:10:00,1.0795,1.07965,1.07945,1.0796,1034000023.0
2009-07-28 15:11:00,1.0796,1.07985,1.07955,1.07955,217999998.0
2009-07-28 15:12:00,1.07955,1.0799,1.07955,1.0799,89200000.0
2009-07-28 15:13:00,1.07985,1.08045,1.0798,1.08035,247800000.0
2009-07-28 15:14:00,1.08035,1.0805,1.0803,1.0803,365200002.0
2009-07-28 15:15:00,1.08035,1.08035,1.0802,1.0803,226600000.0
2009-07-28 15:16:00,1.0804,1.0805,1.0803,1.08035,567800002.0
2009-07-28 15:17:00,1.0803,1.0803,1.0797,1.08015,643000003.0
2009-07-28 15:18:00,1.0802,1.0802,1.0799,1.08,342600001.0
2009-07-28 15:19:00,1.08,1.0804,1.08,1.08035,774400018.0
2009-07-28 15:20:00,1.08035,1.08105,1.08035,1.08105,713600003.0
2009-07-28 15:21:00,1.08105,1.08105,1.08025,1.0803,360600000.0
2009-07-28 15:22:00,1.08035,1.08115,1.0802,1.08115,165800000.0
2009-07-28 15:23:00,1.081,1.0819,1.08065,1.0819,466300009.0
2009-07-28 15:24:00,1.0819,1.08195,1.0812,1.0814,463799994.0
2009-07-28 15:25:00,1.0814,1.0818,1.0813,1.0818,382199999.0
2009-07-28 15:26:00,1.0818,1.08235,1.0816,1.0819,868999998.0
2009-07-28 15:27:00,1.0819,1.08225,1.08175,1.0822,830800005.0
2009-07-28 15:28:00,1.0822,1.08265,1.0822,1.0823,756400004.0
2009-07-28 15:29:00,1.0823,1.0823,1.08185,1.0821,814400007.0
2009-07-28 15:30:00,1.0821,1.0825,1.082,1.0821,1294399993.0
2009-07-28 15:31:00,1.0821,1.08225,1.0818,1.0818,377799998.0
2009-07-28 15:32:00,1.08185,1.08185,1.08135,1.0817,868300005.0
2009-07-28 15:33:00,1.0818,1.0821,1.08165,1.08195,710200002.0
2009-07-28 15:34:00,1.08195,1.0827,1.0819,1.0825,481200002.0
2009-07-28 15:35:00,1.0824,1.0827,1.0821,1.0821,731829994.0
2009-07-28 15:36:00,1.08225,1.08255,1.08175,1.0818,573200000.0
2009-07-28 15:37:00,1.0818,1.0819,1.0814,1.0816,618200000.0
2009-07-28 15:38:00,1.0816,1.0817,1.0812,1.0814,505800000.0
2009-07-28 15:39:00,1.0814,1.08165,1.08135,1.0816,156200000.0
2009-07-28 15:40:00,1.0816,1.0816,1.0813,1.08135,346400001.0
2009-07-28 15:41:00,1.0814,1.0817,1.0812,1.0815,250400000.0
2009-07-28 15:42:00,1.0816,1.0817,1.08125,1.0815,293800000.0
2009-07-28 15:43:00,1.0815,1.08185,1.08135,1.08145,540400002.0
2009-07-28 15:44:00,1.08145,1.0816,1.08125,1.0815,299000000.0
2009-07-28 15:45:00,1.0815,1.08155,1.0812,1.0814,386800001.0
2009-07-28 15:46:00,1.0814,1.0815,1.08115,1.0813,286000000.0
2009-07-28 15:47:00,1.0813,1.0818,1.0812,1.0813,556399995.0
2009-07-28 15:48:00,1.08135,1.0817,1.0812,1.0812,625599996.0
2009-07-28 15:49:00,1.0812,1.08125,1.0808,1.08085,786800001.0
2009-07-28 15:50:00,1.0809,1.08125,1.0808,1.081,585399995.0
2009-07-28 15:51:00,1.08105,1.0813,1.08085,1.08125,334200000.0
2009-07-28 15:52:00,1.0812,1.08135,1.08095,1.08115,420599998.0
2009-07-28 15:53:00,1.0811,1.0816,1.0811,1.08125,315799999.0
2009-07-28 15:54:00,1.08125,1.08165,1.08105,1.08105,524200001.0
2009-07-28 15:55:00,1.08105,1.08115,1.0806,1.08075,390599999.0
2009-07-28 15:56:00,1.0808,1.0811,1.08055,1.0806,249099999.0
2009-07-28 15:57:00,1.0807,1.08095,1.0805,1.0808,502600000.0
2009-07-28 15:58:00,1.0808,1.0809,1.08075,1.0808,220000001.0
2009-07-28 15:59:00,1.0809,1.0809,1.0805,1.08055,129700000.0
2009-07-28 16:00:00,1.08055,1.082,1.08055,1.0819,352600000.0
2009-07-28 16:01:00,1.0819,1.0835,1.0818,1.08265,633800001.0
2009-07-28 16:02:00,1.08265,1.08295,1.0824,1.08255,519599999.0
2009-07-28 16:03:00,1.08255,1.0828,1.08225,1.08225,311000000.0
2009-07-28 16:04:00,1.0823,1.0836,1.08225,1.0835,588400002.0
2009-07-28 16:05:00,1.08345,1.0836,1.08305,1.0831,479400002.0
2009-07-28 16:06:00,1.0831,1.0837,1.0828,1.0837,498000001.0
2009-07-28 16:07:00,1.0837,1.0842,1.0835,1.08415,364500000.0
2009-07-28 16:08:00,1.0842,1.0845,1.08415,1.0842,799600001.0
2009-07-28 16:09:00,1.08415,1.0846,1.08395,1.0845,746200002.0
2009-07-28 16:10:00,1.0845,1.0845,1.0838,1.08415,1237399998.0
2009-07-28 16:11:00,1.0841,1.08485,1.0841,1.08485,748400001.0
2009-07-28 16:12:00,1.08485,1.0853,1.0847,1.08505,751400001.0
2009-07-28 16:13:00,1.08505,1.0858,1.085,1.0857,474099999.0
2009-07-28 16:14:00,1.0857,1.0859,1.08535,1.0856,479200000.0
2009-07-28 16:15:00,1.0856,1.08585,1.08515,1.0856,340500000.0
2009-07-28 16:16:00,1.08555,1.0861,1.08555,1.0856,320400000.0
2009-07-28 16:17:00,1.0856,1.0858,1.0851,1.0852,409800000.0
2009-07-28 16:18:00,1.0852,1.0852,1.0843,1.08455,416300001.0
2009-07-28 16:19:00,1.08455,1.085,1.08455,1.085,278000001.0
2009-07-28 16:20:00,1.0851,1.08545,1.0851,1.08545,383999997.0
2009-07-28 16:21:00,1.0854,1.08555,1.08515,1.0853,139800001.0
2009-07-28 16:22:00,1.0853,1.0855,1.08505,1.0852,200400000.0
2009-07-28 16:23:00,1.0852,1.0852,1.0845,1.0845,307000000.0
2009-07-28 16:24:00,1.0845,1.085,1.0845,1.0846,344000000.0
2009-07-28 16:25:00,1.0846,1.0848,1.0844,1.0845,369200000.0
2009-07-28 16:26:00,1.0845,1.08465,1.08425,1.0843,194200000.0
2009-07-28 16:27:00,1.0843,1.0848,1.08425,1.0846,634799994.0
2009-07-28 16:28:00,1.0846,1.0851,1.0846,1.0848,292199999.0
2009-07-28 16:29:00,1.0847,1.08475,1.08435,1.0846,580600006.0
2009-07-28 16:30:00,1.0846,1.0849,1.08455,1.0847,184400000.0
2009-07-28 16:31:00,1.0847,1.0848,1.0845,1.0845,208800000.0
2009-07-28 16:32:00,1.0846,1.0846,1.0844,1.08455,144200001.0
2009-07-28 16:33:00,1.0846,1.0846,1.0841,1.0843,195800000.0
2009-07-28 16:34:00,1.0843,1.085,1.0843,1.08465,268600000.0
2009-07-28 16:35:00,1.08465,1.085,1.0846,1.08495,306800000.0
2009-07-28 16:36:00,1.0849,1.0851,1.0848,1.08495,171000000.0
2009-07-28 16:37:00,1.08495,1.0853,1.08495,1.085,320200000.0
2009-07-28 16:38:00,1.085,1.08515,1.0847,1.0851,186800000.0
2009-07-28 16:39:00,1.0851,1.08515,1.08475,1.085,252600001.0
2009-07-28 16:40:00,1.085,1.08515,1.0848,1.085,222399998.0
2009-07-28 16:41:00,1.085,1.085,1.08485,1.0849,82400000.0
2009-07-28 16:42:00,1.085,1.0851,1.0847,1.0851,259999999.0
2009-07-28 16:43:00,1.0851,1.0856,1.08505,1.08515,379199998.0
2009-07-28 16:44:00,1.0852,1.08535,1.08505,1.08505,217599999.0
2009-07-28 16:45:00,1.08515,1.0853,1.0851,1.0852,214400000.0
2009-07-28 16:46:00,1.08525,1.0854,1.08505,1.0854,178200000.0
2009-07-28 16:47:00,1.08525,1.0853,1.08465,1.08465,314900000.0
2009-07-28 16:48:00,1.08465,1.08475,1.0845,1.0846,283800000.0
2009-07-28 16:49:00,1.0845,1.08465,1.0845,1.0845,716600002.0
2009-07-28 16:50:00,1.0845,1.085,1.0845,1.0847,401199996.0
2009-07-28 16:51:00,1.08475,1.0849,1.0844,1.0845,276600000.0
2009-07-28 16:52:00,1.0846,1.085,1.08455,1.085,187399999.0
2009-07-28 16:53:00,1.085,1.08515,1.08475,1.08515,520999998.0
2009-07-28 16:54:00,1.08515,1.0852,1.0847,1.08515,402400000.0
2009-07-28 16:55:00,1.08515,1.0853,1.08485,1.08505,240200000.0
2009-07-28 16:56:00,1.08505,1.08525,1.085,1.08525,139800000.0
2009-07-28 16:57:00,1.08525,1.0854,1.085,1.085,155300000.0
2009-07-28 16:58:00,1.085,1.0852,1.08475,1.0848,251000001.0
2009-07-28 16:59:00,1.0848,1.085,1.0845,1.0848,1089599998.0
2009-07-28 17:00:00,1.085,1.0852,1.08475,1.0852,221699999.0
2009-07-28 17:01:00,1.0852,1.08535,1.0851,1.08535,356199992.0
2009-07-28 17:02:00,1.08525,1.08535,1.08525,1.0853,194400002.0
2009-07-28 17:03:00,1.0852,1.08535,1.0851,1.0853,432999996.0
2009-07-28 17:04:00,1.0853,1.0854,1.0853,1.0853,462200000.0
2009-07-28 17:05:00,1.0853,1.08565,1.0852,1.0855,696600003.0
2009-07-28 17:06:00,1.0855,1.0861,1.0855,1.0858,683600002.0
2009-07-28 17:07:00,1.0858,1.0862,1.0858,1.0859,425000005.0
2009-07-28 17:08:00,1.0859,1.08635,1.0857,1.0862,542600002.0
2009-07-28 17:09:00,1.0862,1.0867,1.0862,1.0865,356999999.0
2009-07-28 17:10:00,1.0865,1.0871,1.0865,1.0871,368000001.0
2009-07-28 17:11:00,1.087,1.087,1.08635,1.0867,605199994.0
2009-07-28 17:12:00,1.08675,1.0871,1.0867,1.087,433700000.0
2009-07-28 17:13:00,1.087,1.0873,1.0869,1.0871,574600003.0
2009-07-28 17:14:00,1.087,1.08715,1.08675,1.08695,411499999.0
2009-07-28 17:15:00,1.087,1.08715,1.08675,1.0871,438800000.0
2009-07-28 17:16:00,1.0871,1.0877,1.087,1.0875,330400001.0
2009-07-28 17:17:00,1.0875,1.0875,1.08685,1.0869,475200001.0
2009-07-28 17:18:00,1.0869,1.08695,1.0866,1.0867,445600001.0
2009-07-28 17:19:00,1.0867,1.0868,1.0866,1.08665,223200000.0
2009-07-28 17:20:00,1.0866,1.0872,1.0866,1.0871,687999999.0
2009-07-28 17:21:00,1.0871,1.0876,1.087,1.08755,310400000.0
2009-07-28 17:22:00,1.08755,1.0878,1.0874,1.0874,249000000.0
2009-07-28 17:23:00,1.0874,1.08785,1.0874,1.0878,144800000.0
2009-07-28 17:24:00,1.0878,1.08915,1.0877,1.0891,614800000.0
2009-07-28 17:25:00,1.0892,1.0897,1.0892,1.0896,723200003.0
2009-07-28 17:26:00,1.0894,1.0896,1.089,1.089,512200000.0
2009-07-28 17:27:00,1.089,1.0891,1.0882,1.089,532200001.0
2009-07-28 17:28:00,1.089,1.0898,1.089,1.0897,594199998.0
2009-07-28 17:29:00,1.0897,1.09,1.0896,1.0898,222200000.0
2009-07-28 17:30:00,1.0899,1.09,1.08915,1.0892,304600001.0
2009-07-28 17:31:00,1.0892,1.0903,1.0892,1.09,266000000.0
2009-07-28 17:32:00,1.09,1.09015,1.0896,1.09,739000002.0
2009-07-28 17:33:00,1.09,1.0902,1.08975,1.09,246000001.0
2009-07-28 17:34:00,1.09005,1.09015,1.08985,1.08995,324999999.0
2009-07-28 17:35:00,1.09,1.0903,1.0899,1.0899,181799999.0
2009-07-28 17:36:00,1.0899,1.09015,1.0898,1.09,353800000.0
2009-07-28 17:37:00,1.09,1.0904,1.08995,1.0903,354600000.0
2009-07-28 17:38:00,1.0903,1.09065,1.0901,1.0904,447199998.0
2009-07-28 17:39:00,1.0904,1.0905,1.0897,1.0898,563799998.0
2009-07-28 17:40:00,1.0898,1.08995,1.0893,1.08945,461200000.0
2009-07-28 17:41:00,1.08945,1.08975,1.0893,1.08975,348300000.0
2009-07-28 17:42:00,1.0898,1.0898,1.0893,1.0893,322200001.0
2009-07-28 17:43:00,1.0893,1.0898,1.08925,1.0897,252599998.0
2009-07-28 17:44:00,1.0897,1.0898,1.0896,1.0897,277400000.0
2009-07-28 17:45:00,1.0897,1.0897,1.0893,1.0893,227200001.0
2009-07-28 17:46:00,1.0894,1.0896,1.0893,1.0895,153300000.0
2009-07-28 17:47:00,1.0893,1.0893,1.0891,1.0892,380199998.0
2009-07-28 17:48:00,1.0892,1.0893,1.0888,1.0888,420600005.0
2009-07-28 17:49:00,1.08885,1.08915,1.08875,1.0888,490400002.0
2009-07-28 17:50:00,1.0888,1.0891,1.08875,1.0891,338500000.0
2009-07-28 17:51:00,1.0891,1.0891,1.08875,1.0888,398900000.0
2009-07-28 17:52:00,1.0888,1.089,1.08875,1.0888,608999998.0
2009-07-28 17:53:00,1.0888,1.08885,1.0886,1.0887,401800002.0
2009-07-28 17:54:00,1.0887,1.0888,1.0886,1.0886,286200001.0
2009-07-28 17:55:00,1.0886,1.08875,1.0884,1.0885,1045200008.0
2009-07-28 17:56:00,1.0885,1.0888,1.0885,1.0886,368599999.0
2009-07-28 17:57:00,1.0886,1.0888,1.0885,1.08875,446600002.0
2009-07-28 17:58:00,1.0887,1.0888,1.08835,1.08835,340100002.0
2009-07-28 17:59:00,1.08835,1.0885,1.0877,1.088,338100000.0
2009-07-28 18:00:00,1.08805,1.0881,1.0877,1.088,287400000.0
2009-07-28 18:01:00,1.088,1.08825,1.088,1.0881,350200003.0
2009-07-28 18:02:00,1.0881,1.0881,1.08735,1.0874,359400001.0
2009-07-28 18:03:00,1.0874,1.08765,1.0873,1.0875,338800000.0
2009-07-28 18:04:00,1.0875,1.08775,1.0873,1.08745,237600000.0
2009-07-28 18:05:00,1.08745,1.0884,1.08725,1.0882,304600000.0
2009-07-28 18:06:00,1.08825,1.08835,1.0882,1.0883,186600000.0
2009-07-28 18:07:00,1.0883,1.0886,1.08795,1.0884,266000000.0
2009-07-28 18:08:00,1.0884,1.0885,1.08795,1.0884,597099997.0
2009-07-28 18:09:00,1.0884,1.08845,1.08805,1.0881,270299996.0
2009-07-28 18:10:00,1.0881,1.08825,1.088,1.0882,653800002.0
2009-07-28 18:11:00,1.0882,1.0882,1.0877,1.08795,1164000013.0
2009-07-28 18:12:00,1.08795,1.0882,1.0878,1.08815,398800006.0
2009-07-28 18:13:00,1.08815,1.08825,1.08795,1.0881,834800001.0
2009-07-28 18:14:00,1.088,1.08815,1.08775,1.0878,541999995.0
2009-07-28 18:15:00,1.0878,1.0878,1.0873,1.08755,845500001.0
2009-07-28 18:16:00,1.0877,1.0877,1.0874,1.0877,495800007.0
2009-07-28 18:17:00,1.0877,1.0877,1.08745,1.0875,536000000.0
2009-07-28 18:18:00,1.0875,1.0876,1.0873,1.0876,622000010.0
2009-07-28 18:19:00,1.0876,1.0879,1.08745,1.0878,321400004.0
2009-07-28 18:20:00,1.0877,1.088,1.08745,1.08785,473800003.0
2009-07-28 18:21:00,1.08775,1.0879,1.0874,1.0878,262200001.0
2009-07-28 18:22:00,1.0878,1.0878,1.0874,1.0877,164400000.0
2009-07-28 18:23:00,1.0877,1.0877,1.0873,1.08735,754200000.0
2009-07-28 18:24:00,1.08745,1.08785,1.08745,1.0877,132200001.0
2009-07-28 18:25:00,1.0877,1.0878,1.08745,1.08755,165800001.0
2009-07-28 18:26:00,1.08755,1.0879,1.08745,1.0878,208800000.0
2009-07-28 18:27:00,1.0878,1.0878,1.0876,1.0878,55000001.0
2009-07-28 18:28:00,1.0878,1.0878,1.0874,1.08755,489800005.0
2009-07-28 18:29:00,1.08755,1.08795,1.08755,1.08785,364800000.0
2009-07-28 18:30:00,1.08785,1.0879,1.08765,1.08775,703600004.0
2009-07-28 18:31:00,1.08775,1.0878,1.08755,1.08765,714400005.0
2009-07-28 18:32:00,1.0876,1.0877,1.08755,1.0876,252600008.0
2009-07-28 18:33:00,1.0876,1.08765,1.08755,1.0876,255200002.0
2009-07-28 18:34:00,1.08765,1.0877,1.08755,1.0876,494000007.0
2009-07-28 18:35:00,1.0876,1.08795,1.08755,1.08775,871900000.0
2009-07-28 18:36:00,1.0878,1.0878,1.0878,1.0878,67200000.0
2009-07-28 18:37:00,1.0878,1.0878,1.08765,1.0877,344599999.0
2009-07-28 18:38:00,1.0877,1.0878,1.08765,1.0878,532199999.0
2009-07-28 18:39:00,1.0878,1.0879,1.0878,1.0879,67400000.0
2009-07-28 18:40:00,1.0878,1.088,1.0878,1.0879,440000002.0
2009-07-28 18:41:00,1.0879,1.08825,1.08785,1.08815,621799996.0
2009-07-28 18:42:00,1.08815,1.08815,1.08795,1.0881,93200002.0
2009-07-28 18:43:00,1.0881,1.0884,1.08805,1.08825,139399998.0
2009-07-28 18:44:00,1.0881,1.0884,1.0881,1.0884,305999995.0
2009-07-28 18:45:00,1.08825,1.08865,1.0882,1.08865,347399998.0
2009-07-28 18:46:00,1.0887,1.089,1.0885,1.08865,418800000.0
2009-07-28 18:47:00,1.08855,1.0889,1.08845,1.0885,527800004.0
2009-07-28 18:48:00,1.0885,1.08855,1.08845,1.0885,84000000.0
2009-07-28 18:49:00,1.0886,1.08885,1.08845,1.0887,179999997.0
2009-07-28 18:50:00,1.08875,1.08875,1.0883,1.08835,223800002.0
2009-07-28 18:51:00,1.0884,1.08855,1.08835,1.0885,110200001.0
2009-07-28 18:52:00,1.0885,1.08855,1.0884,1.0885,273600001.0
2009-07-28 18:53:00,1.0885,1.0885,1.08825,1.0884,175000000.0
2009-07-28 18:54:00,1.0884,1.0884,1.08805,1.0882,676800005.0
2009-07-28 18:55:00,1.0881,1.08835,1.088,1.0882,393800003.0
2009-07-28 18:56:00,1.0882,1.0884,1.08815,1.08835,129800000.0
2009-07-28 18:57:00,1.08835,1.08855,1.08835,1.0884,74800000.0
2009-07-28 18:58:00,1.0884,1.08845,1.0882,1.08825,77000000.0
2009-07-28 18:59:00,1.08825,1.08845,1.0881,1.08835,297000000.0
2009-07-28 19:00:00,1.0882,1.08835,1.08805,1.08825,353800000.0
2009-07-28 19:01:00,1.08825,1.08845,1.0882,1.08825,254800000.0
2009-07-28 19:02:00,1.08825,1.08865,1.0882,1.08865,820999995.0
2009-07-28 19:03:00,1.08865,1.0888,1.08855,1.0886,736199999.0
2009-07-28 19:04:00,1.0886,1.0886,1.0884,1.0885,293000000.0
2009-07-28 19:05:00,1.0886,1.089,1.0885,1.089,182799999.0
2009-07-28 19:06:00,1.08895,1.08895,1.0883,1.0884,281200000.0
2009-07-28 19:07:00,1.08835,1.08845,1.0883,1.0884,111799999.0
2009-07-28 19:08:00,1.0884,1.0885,1.088,1.08825,471000006.0
2009-07-28 19:09:00,1.0882,1.0882,1.08785,1.0879,394500001.0
2009-07-28 19:10:00,1.0879,1.088,1.08785,1.08785,912599991.0
2009-07-28 19:11:00,1.08785,1.088,1.08765,1.08775,567600004.0
2009-07-28 19:12:00,1.08775,1.08795,1.08745,1.08745,389600001.0
2009-07-28 19:13:00,1.0875,1.0877,1.0874,1.0874,309200002.0
2009-07-28 19:14:00,1.0874,1.0876,1.08725,1.0875,367999999.0
2009-07-28 19:15:00,1.08765,1.08775,1.0876,1.08775,143800000.0
2009-07-28 19:16:00,1.08775,1.0879,1.08765,1.08785,102400000.0
2009-07-28 19:17:00,1.0879,1.08815,1.08785,1.08815,148400000.0
2009-07-28 19:18:00,1.0882,1.0882,1.088,1.0881,467400002.0
2009-07-28 19:19:00,1.0881,1.0884,1.0881,1.0883,365600007.0
2009-07-28 19:20:00,1.0883,1.08855,1.088,1.088,433400001.0
2009-07-28 19:21:00,1.088,1.088,1.0878,1.0878,244399997.0
2009-07-28 19:22:00,1.08785,1.08785,1.08775,1.0878,528199998.0
2009-07-28 19:23:00,1.0878,1.0878,1.0873,1.0875,774600017.0
2009-07-28 19:24:00,1.0875,1.0875,1.08745,1.08745,323200009.0
2009-07-28 19:25:00,1.08725,1.0874,1.08725,1.08735,271800001.0
2009-07-28 19:26:00,1.08735,1.08745,1.08735,1.0874,265800000.0
2009-07-28 19:27:00,1.0874,1.0877,1.0873,1.0875,533600002.0
2009-07-28 19:28:00,1.0875,1.0875,1.0874,1.0875,751800006.0
2009-07-28 19:29:00,1.0875,1.0877,1.0875,1.0877,134000003.0
2009-07-28 19:30:00,1.0877,1.0877,1.08745,1.0875,163600000.0
2009-07-28 19:31:00,1.08755,1.0876,1.0875,1.0875,80000000.0
2009-07-28 19:32:00,1.0875,1.0875,1.0875,1.0875,236400009.0
2009-07-28 19:33:00,1.0875,1.0875,1.0873,1.0874,434400008.0
2009-07-28 19:34:00,1.0874,1.0877,1.0874,1.0876,363000006.0
2009-07-28 19:35:00,1.0876,1.0879,1.0876,1.0879,251400004.0
2009-07-28 19:36:00,1.0879,1.0879,1.0878,1.0878,847600008.0
2009-07-28 19:37:00,1.0878,1.0879,1.0876,1.0877,819599997.0
2009-07-28 19:38:00,1.0877,1.08785,1.08755,1.0877,303400001.0
2009-07-28 19:39:00,1.08765,1.08775,1.0876,1.0876,514800001.0
2009-07-28 19:40:00,1.0876,1.08775,1.08735,1.08765,537199998.0
2009-07-28 19:41:00,1.08765,1.08765,1.0874,1.0876,444400000.0
2009-07-28 19:42:00,1.0876,1.0877,1.08735,1.08765,362800000.0
2009-07-28 19:43:00,1.08765,1.08795,1.0875,1.0878,145200000.0
2009-07-28 19:44:00,1.0879,1.0879,1.08765,1.0877,101200000.0
2009-07-28 19:45:00,1.0878,1.08805,1.0878,1.08795,250599999.0
2009-07-28 19:46:00,1.088,1.088,1.0879,1.088,111100000.0
2009-07-28 19:47:00,1.088,1.08805,1.088,1.088,161200000.0
2009-07-28 19:48:00,1.088,1.0882,1.088,1.0882,279000002.0
2009-07-28 19:49:00,1.08815,1.0882,1.088,1.0881,239400000.0
2009-07-28 19:50:00,1.0881,1.0882,1.088,1.08805,408399996.0
2009-07-28 19:51:00,1.08805,1.0881,1.08805,1.08805,245800000.0
2009-07-28 19:52:00,1.08805,1.0881,1.08805,1.0881,162000000.0
2009-07-28 19:53:00,1.0881,1.08815,1.0881,1.0881,413200000.0
2009-07-28 19:54:00,1.0881,1.0881,1.0873,1.08735,682800001.0
2009-07-28 19:55:00,1.08735,1.08765,1.08665,1.08665,546000000.0
2009-07-28 19:56:00,1.0867,1.08695,1.0865,1.0868,332700000.0
2009-07-28 19:57:00,1.08675,1.0868,1.08635,1.0864,265000000.0
2009-07-28 19:58:00,1.0864,1.08645,1.08605,1.0864,169200000.0
2009-07-28 19:59:00,1.0864,1.0869,1.0864,1.08675,291799999.0
2009-07-28 20:00:00,1.0868,1.0869,1.0867,1.0869,195400000.0
2009-07-28 20:01:00,1.0869,1.0869,1.0866,1.0869,504400001.0
2009-07-28 20:02:00,1.0869,1.0879,1.0869,1.08775,315200001.0
2009-07-28 20:03:00,1.08775,1.0881,1.08775,1.0878,130599999.0
2009-07-28 20:04:00,1.0879,1.088,1.08765,1.08765,210200000.0
2009-07-28 20:05:00,1.08765,1.08785,1.08735,1.0878,186999998.0
2009-07-28 20:06:00,1.0878,1.088,1.08765,1.0877,212800000.0
2009-07-28 20:07:00,1.08775,1.08785,1.0875,1.08765,387800001.0
2009-07-28 20:08:00,1.0877,1.0877,1.0873,1.08755,178000000.0
2009-07-28 20:09:00,1.0875,1.0875,1.0868,1.0868,393000000.0
2009-07-28 20:10:00,1.0868,1.0869,1.0867,1.0867,279600000.0
2009-07-28 20:11:00,1.08685,1.08695,1.08665,1.08685,303600000.0
2009-07-28 20:12:00,1.08695,1.0872,1.08695,1.0871,257400000.0
2009-07-28 20:13:00,1.0871,1.0874,1.08685,1.08685,326600000.0
2009-07-28 20:14:00,1.08685,1.0869,1.08615,1.08645,240800000.0
2009-07-28 20:15:00,1.08645,1.0866,1.0859,1.0859,304700000.0
2009-07-28 20:16:00,1.0858,1.08595,1.0854,1.0858,265600000.0
2009-07-28 20:17:00,1.0858,1.08595,1.0855,1.08555,235600000.0
2009-07-28 20:18:00,1.0855,1.0855,1.0845,1.0846,412300000.0
2009-07-28 20:19:00,1.0846,1.08475,1.0845,1.0845,141800000.0
2009-07-28 20:20:00,1.0845,1.08465,1.0841,1.0841,278399999.0
2009-07-28 20:21:00,1.0841,1.0841,1.0835,1.0838,320000000.0
2009-07-28 20:22:00,1.0838,1.08395,1.08355,1.0838,468200000.0
2009-07-28 20:23:00,1.0838,1.08395,1.08375,1.0838,84000000.0
2009-07-28 20:24:00,1.0838,1.084,1.0835,1.08375,222200000.0
2009-07-28 20:25:00,1.0837,1.0837,1.0836,1.0837,147000000.0
2009-07-28 20:26:00,1.0837,1.08415,1.0837,1.08385,195300000.0
2009-07-28 20:27:00,1.08385,1.08405,1.0837,1.0837,249000000.0
2009-07-28 20:28:00,1.0837,1.0841,1.0837,1.084,203200000.0
2009-07-28 20:29:00,1.084,1.08435,1.084,1.0842,201200000.0
2009-07-28 20:30:00,1.0842,1.08425,1.08355,1.08355,324800000.0
2009-07-28 20:31:00,1.0836,1.08365,1.0832,1.08335,363400000.0
2009-07-28 20:32:00,1.0833,1.0833,1.0828,1.0828,533400001.0
2009-07-28 20:33:00,1.08285,1.0832,1.08275,1.0832,222600000.0
2009-07-28 20:34:00,1.0832,1.0832,1.0832,1.0832,20000000.0
2009-07-28 20:35:00,1.0832,1.08325,1.08275,1.0831,205100000.0
2009-07-28 20:36:00,1.0831,1.0833,1.08285,1.0832,144500000.0
2009-07-28 20:37:00,1.0833,1.08345,1.0829,1.08305,422800000.0
2009-07-28 20:38:00,1.08305,1.08345,1.08305,1.0833,300800001.0
2009-07-28 20:39:00,1.0833,1.0833,1.0825,1.0825,445200001.0
2009-07-28 20:40:00,1.0825,1.08255,1.08185,1.08185,277400002.0
2009-07-28 20:41:00,1.08195,1.08195,1.0811,1.0817,363800000.0
2009-07-28 20:42:00,1.0817,1.0817,1.0813,1.08155,277000000.0
2009-07-28 20:43:00,1.08155,1.0821,1.08155,1.082,465900000.0
2009-07-28 20:44:00,1.08205,1.08255,1.08205,1.0825,186700000.0
2009-07-28 20:45:00,1.0825,1.08255,1.08185,1.08205,315200000.0
2009-07-28 20:46:00,1.08215,1.08215,1.0818,1.0818,147400000.0
2009-07-28 20:47:00,1.0818,1.082,1.08175,1.082,183400000.0
2009-07-28 20:48:00,1.082,1.08205,1.0818,1.0819,291200000.0
2009-07-28 20:49:00,1.0819,1.08215,1.08185,1.0819,473000000.0
2009-07-28 20:50:00,1.0819,1.0821,1.08185,1.0819,327800000.0
2009-07-28 20:51:00,1.0819,1.0823,1.0819,1.0823,280800000.0
2009-07-28 20:52:00,1.08225,1.08265,1.08225,1.08265,381800000.0
2009-07-28 20:53:00,1.0826,1.08275,1.0826,1.08265,238400000.0
2009-07-28 20:54:00,1.08265,1.08315,1.0826,1.0831,549800000.0
2009-07-28 20:55:00,1.0831,1.0835,1.08305,1.0833,314800000.0
2009-07-28 20:56:00,1.08335,1.0834,1.08305,1.0833,184000000.0
2009-07-28 20:57:00,1.0833,1.0833,1.0827,1.0827,460600000.0
2009-07-28 20:58:00,1.0827,1.083,1.0825,1.0825,229000000.0
2009-07-28 20:59:00,1.08245,1.0827,1.0821,1.08215,276800000.0
2009-07-28 21:00:00,1.08215,1.0828,1.0821,1.0825,296600000.0
2009-07-28 21:01:00,1.0826,1.0827,1.0824,1.0826,174800000.0
2009-07-28 21:02:00,1.0826,1.0826,1.0824,1.0825,128200000.0
2009-07-28 21:03:00,1.0825,1.08255,1.0822,1.0822,199000000.0
2009-07-28 21:04:00,1.0822,1.0824,1.0822,1.0824,99800000.0
2009-07-28 21:05:00,1.0825,1.0825,1.08235,1.0824,221000000.0
2009-07-28 21:06:00,1.0824,1.0826,1.0823,1.0826,157200000.0
2009-07-28 21:07:00,1.08255,1.0826,1.0824,1.0824,235400000.0
2009-07-28 21:08:00,1.0824,1.0825,1.0824,1.0825,69200000.0
2009-07-28 21:09:00,1.0825,1.08285,1.0825,1.08275,134200000.0
2009-07-28 21:10:00,1.08275,1.08285,1.0826,1.0828,105600000.0
2009-07-28 21:11:00,1.0828,1.083,1.0828,1.08295,135800000.0
2009-07-28 21:12:00,1.083,1.083,1.08255,1.08255,97400000.0
2009-07-28 21:13:00,1.08255,1.08285,1.08255,1.0828,332800000.0
2009-07-28 21:14:00,1.0828,1.0828,1.0824,1.0824,129400000.0
2009-07-28 21:15:00,1.0824,1.0827,1.0824,1.0826,244600000.0
2009-07-28 21:16:00,1.0826,1.08295,1.0824,1.0828,278400000.0
2009-07-28 21:17:00,1.0828,1.0829,1.0827,1.0828,300000000.0
2009-07-28 21:18:00,1.0828,1.08305,1.0828,1.08305,131600000.0
2009-07-28 21:19:00,1.083,1.08335,1.0829,1.08335,236400000.0
2009-07-28 21:20:00,1.08335,1.08385,1.0833,1.08365,276299999.0
2009-07-28 21:21:00,1.08365,1.08375,1.0836,1.08365,298800000.0
2009-07-28 21:22:00,1.08365,1.0838,1.08365,1.0837,283400000.0
2009-07-28 21:23:00,1.0837,1.0837,1.0833,1.0834,192200000.0
2009-07-28 21:24:00,1.0834,1.0836,1.0834,1.08355,108200000.0
2009-07-28 21:25:00,1.0835,1.0835,1.08325,1.08345,151200000.0
2009-07-28 21:26:00,1.0834,1.08365,1.0834,1.0836,157400000.0
2009-07-28 21:27:00,1.0836,1.08365,1.08325,1.0834,277799999.0
2009-07-28 21:28:00,1.08345,1.08355,1.08335,1.0834,226200000.0
2009-07-28 21:29:00,1.0834,1.08345,1.0833,1.0834,106000000.0
2009-07-28 21:30:00,1.08335,1.08345,1.0833,1.0834,74000000.0
2009-07-28 21:31:00,1.0834,1.08345,1.08335,1.08345,34400000.0
2009-07-28 21:32:00,1.0834,1.0837,1.08325,1.0837,129400000.0
2009-07-28 21:33:00,1.0837,1.0837,1.08325,1.08325,304400000.0
2009-07-28 21:34:00,1.08325,1.0834,1.0829,1.0829,227000000.0
2009-07-28 21:35:00,1.0829,1.08335,1.0829,1.0832,214000000.0
2009-07-28 21:36:00,1.08315,1.08315,1.083,1.08305,92800000.0
2009-07-28 21:37:00,1.08305,1.0831,1.083,1.083,48600000.0
2009-07-28 21:38:00,1.083,1.08305,1.0829,1.08295,163800000.0
2009-07-28 21:39:00,1.08295,1.083,1.08275,1.08295,37800000.0
2009-07-28 21:40:00,1.083,1.08305,1.0828,1.0828,205600000.0
2009-07-28 21:41:00,1.0828,1.0829,1.0828,1.0828,48200000.0
2009-07-28 21:42:00,1.08285,1.083,1.0828,1.083,116200000.0
2009-07-28 21:43:00,1.083,1.08325,1.08285,1.08295,458800000.0
2009-07-28 21:44:00,1.0829,1.08295,1.08275,1.08275,253800000.0
2009-07-28 21:45:00,1.08275,1.0828,1.08275,1.08275,83200000.0
2009-07-28 21:46:00,1.08275,1.08275,1.08225,1.08245,92400000.0
2009-07-28 21:47:00,1.0824,1.08245,1.08215,1.0823,80000000.0
2009-07-28 21:48:00,1.0823,1.0824,1.0823,1.08235,33200000.0
2009-07-28 21:49:00,1.08235,1.0825,1.0823,1.08245,96800000.0
2009-07-28 21:50:00,1.0825,1.0825,1.0822,1.08235,131000000.0
2009-07-28 21:51:00,1.0824,1.0825,1.0823,1.0823,468400000.0
2009-07-28 21:52:00,1.0823,1.0824,1.0822,1.0824,150400000.0
2009-07-28 21:53:00,1.0823,1.0824,1.0822,1.0823,107800000.0
2009-07-28 21:54:00,1.0823,1.0827,1.0823,1.0827,71200000.0
2009-07-28 21:55:00,1.0826,1.08275,1.0824,1.0825,131800000.0
2009-07-28 21:56:00,1.08245,1.0825,1.0824,1.0824,130000000.0
2009-07-28 21:57:00,1.0824,1.0824,1.0821,1.0821,246400000.0
2009-07-28 21:58:00,1.0821,1.0821,1.0818,1.082,223200000.0
2009-07-28 21:59:00,1.082,1.0827,1.0818,1.0827,177400000.0
2009-07-28 22:00:00,1.0829,1.08295,1.0821,1.0821,191000000.0
2009-07-28 22:01:00,1.0821,1.0821,1.08175,1.0818,97200000.0
2009-07-28 22:02:00,1.0818,1.0819,1.08165,1.0817,99200000.0
2009-07-28 22:03:00,1.0817,1.08215,1.08165,1.08195,310600000.0
2009-07-28 22:04:00,1.082,1.082,1.0816,1.0819,77600000.0
2009-07-28 22:05:00,1.0818,1.08185,1.0817,1.08185,36400000.0
2009-07-28 22:06:00,1.0818,1.0818,1.0817,1.0817,205200000.0
2009-07-28 22:07:00,1.0818,1.08195,1.08175,1.08195,258200000.0
2009-07-28 22:08:00,1.08205,1.08205,1.082,1.08205,106200000.0
2009-07-28 22:09:00,1.08205,1.08205,1.08205,1.08205,73600000.0
2009-07-28 22:10:00,1.0821,1.08215,1.0821,1.08215,35200000.0
2009-07-28 22:11:00,1.0822,1.0822,1.0822,1.0822,11200000.0
2009-07-28 22:12:00,1.0821,1.08235,1.0819,1.08205,33000000.0
2009-07-28 22:13:00,1.08205,1.08225,1.0819,1.08205,47600000.0
2009-07-28 22:14:00,1.082,1.0821,1.082,1.082,23200000.0
2009-07-28 22:15:00,1.082,1.082,1.0818,1.0819,82400000.0
2009-07-28 22:16:00,1.08185,1.08195,1.0817,1.0817,60600000.0
2009-07-28 22:17:00,1.0817,1.0817,1.0813,1.0813,97000000.0
2009-07-28 22:18:00,1.08135,1.0817,1.08135,1.0816,129600000.0
2009-07-28 22:19:00,1.0816,1.0816,1.0816,1.0816,27000000.0
2009-07-28 22:20:00,1.0816,1.0817,1.08155,1.0817,39600000.0
2009-07-28 22:21:00,1.0818,1.082,1.0818,1.08185,76400000.0
2009-07-28 22:22:00,1.08185,1.0821,1.0818,1.082,85200000.0
2009-07-28 22:23:00,1.08205,1.0826,1.08205,1.08235,234600000.0
2009-07-28 22:24:00,1.0824,1.0824,1.08205,1.08205,92600000.0
2009-07-28 22:25:00,1.0819,1.0821,1.0819,1.0821,32400000.0
2009-07-28 22:26:00,1.0821,1.0821,1.0821,1.0821,16800000.0
2009-07-28 22:27:00,1.082,1.0821,1.082,1.0821,13000000.0
2009-07-28 22:28:00,1.0821,1.0822,1.082,1.0821,79600000.0
2009-07-28 22:29:00,1.0821,1.0821,1.0821,1.0821,24400000.0
2009-07-28 22:30:00,1.0821,1.08215,1.08205,1.08215,86400000.0
2009-07-28 22:31:00,1.08215,1.08215,1.08195,1.0821,341999999.0
2009-07-28 22:32:00,1.0821,1.08215,1.0819,1.0819,334199999.0
2009-07-28 22:33:00,1.0819,1.08195,1.0819,1.08195,139200000.0
2009-07-28 22:34:00,1.08195,1.08195,1.08195,1.08195,8600000.0
2009-07-28 22:35:00,1.08195,1.082,1.0819,1.0819,246000000.0
2009-07-28 22:36:00,1.08195,1.08195,1.0819,1.0819,118600000.0
2009-07-28 22:37:00,1.0819,1.08205,1.08185,1.08195,96000000.0
2009-07-28 22:38:00,1.08195,1.08195,1.08195,1.08195,28800000.0
2009-07-28 22:39:00,1.08195,1.0825,1.08185,1.08245,130600000.0
2009-07-28 22:40:00,1.08245,1.08255,1.08225,1.08225,58500000.0
2009-07-28 22:41:00,1.0824,1.0824,1.0824,1.0824,16000000.0
2009-07-28 22:42:00,1.0824,1.0824,1.0824,1.0824,25600000.0
2009-07-28 22:43:00,1.0824,1.0825,1.0823,1.0823,25800000.0
2009-07-28 22:44:00,1.08225,1.08225,1.08205,1.08205,53000000.0
2009-07-28 22:45:00,1.08185,1.08205,1.0816,1.08195,289599999.0
2009-07-28 22:46:00,1.08175,1.08205,1.08165,1.08195,124200000.0
2009-07-28 22:47:00,1.0819,1.082,1.0819,1.0819,81200000.0
2009-07-28 22:48:00,1.0819,1.0819,1.0817,1.08185,118000000.0
2009-07-28 22:49:00,1.08185,1.0822,1.0817,1.082,235200000.0
2009-07-28 22:50:00,1.08205,1.08205,1.0818,1.0819,79800000.0
2009-07-28 22:51:00,1.0819,1.0819,1.0817,1.0818,56600000.0
2009-07-28 22:52:00,1.0818,1.0824,1.0818,1.0823,108900000.0
2009-07-28 22:53:00,1.0823,1.0825,1.0821,1.0823,74400000.0
2009-07-28 22:54:00,1.0823,1.0823,1.08185,1.08185,49200000.0
2009-07-28 22:55:00,1.0819,1.0819,1.08165,1.08165,20400000.0
2009-07-28 22:56:00,1.08165,1.0818,1.08165,1.0818,16600000.0
2009-07-28 22:57:00,1.0818,1.0818,1.08145,1.08145,148600001.0
2009-07-28 22:58:00,1.0816,1.08165,1.08145,1.08145,20000000.0
2009-07-28 22:59:00,1.0815,1.0815,1.0815,1.0815,9600000.0
2009-07-28 23:00:00,1.08095,1.08115,1.08095,1.0811,10000000.0
2009-07-28 23:01:00,1.0811,1.08235,1.0811,1.08205,22800000.0
2009-07-28 23:02:00,1.08198,1.08198,1.08155,1.08155,17800000.0
2009-07-28 23:03:00,1.08165,1.0818,1.0816,1.08165,112000000.0
2009-07-28 23:04:00,1.08165,1.08165,1.0812,1.0812,16000000.0
2009-07-28 23:05:00,1.08125,1.08125,1.08125,1.08125,2000000.0
2009-07-28 23:06:00,1.08135,1.08135,1.08125,1.08135,46600000.0
2009-07-28 23:07:00,1.0813,1.08185,1.0812,1.08135,255800000.0
2009-07-28 23:08:00,1.0813,1.08165,1.08115,1.0815,88000000.0
2009-07-28 23:09:00,1.08165,1.08165,1.08105,1.0811,77400000.0
2009-07-28 23:10:00,1.0811,1.0812,1.08105,1.08105,95000000.0
2009-07-28 23:11:00,1.081,1.081,1.0801,1.0805,291399999.0
2009-07-28 23:12:00,1.0805,1.0805,1.08025,1.08025,70200000.0
2009-07-28 23:13:00,1.08025,1.0803,1.08015,1.0802,233200000.0
2009-07-28 23:14:00,1.0802,1.08025,1.0802,1.08025,59200000.0
2009-07-28 23:15:00,1.08025,1.08025,1.08025,1.08025,8600000.0
2009-07-28 23:16:00,1.08025,1.08045,1.08025,1.08035,134600000.0
2009-07-28 23:17:00,1.08022,1.0803,1.08018,1.0802,97200000.0
2009-07-28 23:18:00,1.08035,1.08035,1.08035,1.08035,6800000.0
2009-07-28 23:19:00,1.08035,1.08035,1.08035,1.08035,6000000.0
2009-07-28 23:20:00,1.08045,1.08055,1.08035,1.08035,91800000.0
2009-07-28 23:21:00,1.08035,1.0807,1.08035,1.0805,133800001.0
2009-07-28 23:22:00,1.08045,1.08045,1.08,1.08,45000000.0
2009-07-28 23:23:00,1.07975,1.08015,1.07955,1.0797,315399999.0
2009-07-28 23:24:00,1.0797,1.0798,1.0795,1.0798,73600000.0
2009-07-28 23:25:00,1.07985,1.0801,1.0793,1.07985,301799999.0
2009-07-28 23:26:00,1.07985,1.07995,1.07975,1.07975,50200000.0
2009-07-28 23:27:00,1.0797,1.0801,1.0795,1.08005,171999999.0
2009-07-28 23:28:00,1.08005,1.08005,1.08005,1.08005,14400000.0
2009-07-28 23:29:00,1.07995,1.07995,1.07995,1.07995,22400000.0
2009-07-28 23:30:00,1.0799,1.08,1.0798,1.0799,76600000.0
2009-07-28 23:31:00,1.07985,1.07995,1.07985,1.07995,53400000.0
2009-07-28 23:32:00,1.08005,1.08005,1.08,1.08,24200000.0
2009-07-28 23:33:00,1.08025,1.0804,1.08025,1.0804,46400000.0
2009-07-28 23:34:00,1.08045,1.08065,1.08035,1.08055,119600000.0
2009-07-28 23:35:00,1.08065,1.08065,1.0805,1.0805,97000000.0
2009-07-28 23:36:00,1.0805,1.0806,1.0804,1.0806,207800001.0
2009-07-28 23:37:00,1.08038,1.08043,1.08036,1.08038,19600000.0
2009-07-28 23:38:00,1.08065,1.08065,1.08065,1.08065,14400000.0
2009-07-28 23:39:00,1.08038,1.08055,1.0802,1.0804,69800000.0
2009-07-28 23:40:00,1.08042,1.08051,1.08018,1.08018,36400000.0
2009-07-28 23:41:00,1.0809,1.0809,1.0809,1.0809,9600000.0
2009-07-28 23:42:00,1.08095,1.08095,1.08065,1.0807,25400000.0
2009-07-28 23:43:00,1.0807,1.0807,1.08065,1.08065,10800000.0
2009-07-28 23:44:00,1.0809,1.08095,1.0809,1.08095,16000000.0
2009-07-28 23:45:00,1.08105,1.0812,1.08065,1.0809,76400000.0
2009-07-28 23:46:00,1.0809,1.0809,1.0809,1.0809,13400000.0
2009-07-28 23:47:00,1.0809,1.0809,1.0809,1.0809,26800000.0
2009-07-28 23:48:00,1.0809,1.0809,1.08085,1.08085,10800000.0
2009-07-28 23:49:00,1.08058,1.08073,1.0804,1.08073,27000000.0
2009-07-28 23:50:00,1.0808,1.0808,1.0808,1.0808,35800000.0
2009-07-28 23:51:00,1.08085,1.08085,1.0808,1.0808,53800000.0
2009-07-28 23:52:00,1.08023,1.08065,1.08023,1.08065,6800000.0
2009-07-28 23:53:00,1.08065,1.0808,1.0806,1.0807,36000000.0
2009-07-28 23:54:00,1.08095,1.081,1.0804,1.08055,207600002.0
2009-07-28 23:55:00,1.08055,1.0807,1.08015,1.0805,247000000.0
2009-07-28 23:56:00,1.08038,1.08038,1.08019,1.08038,31800000.0
2009-07-28 23:57:00,1.08036,1.08061,1.08036,1.08036,36600000.0
2009-07-28 23:58:00,1.08047,1.08048,1.08047,1.08048,7200000.0
2009-07-28 23:59:00,1.08056,1.08056,1.08026,1.08046,49200000.0
2009-07-29 00:00:00,1.08065,1.08065,1.08065,1.08065,11200000.0
2009-07-29 00:01:00,1.08045,1.0807,1.08045,1.0807,26600000.0
2009-07-29 00:02:00,1.08085,1.081,1.08085,1.081,17600000.0
2009-07-29 00:03:00,1.08065,1.0808,1.08065,1.0808,28000000.0
2009-07-29 00:04:00,1.0807,1.0808,1.0807,1.08075,23200000.0
2009-07-29 00:05:00,1.0808,1.0808,1.0807,1.0807,21800000.0
2009-07-29 00:06:00,1.0808,1.0808,1.0807,1.0807,9400000.0
2009-07-29 00:07:00,1.0807,1.0807,1.0804,1.08055,46800000.0
2009-07-29 00:08:00,1.08055,1.08055,1.08045,1.08045,12800000.0
2009-07-29 00:09:00,1.08045,1.08055,1.08045,1.08045,15600000.0
2009-07-29 00:10:00,1.08045,1.08055,1.08045,1.08055,28800000.0
2009-07-29 00:11:00,1.08055,1.08055,1.08045,1.08055,19200000.0
2009-07-29 00:12:00,1.08055,1.08055,1.08055,1.08055,16000000.0
2009-07-29 00:13:00,1.08055,1.08055,1.08055,1.08055,3200000.0
2009-07-29 00:14:00,1.08045,1.0805,1.08045,1.0805,11200000.0
2009-07-29 00:15:00,1.0805,1.0806,1.0805,1.0806,62000000.0
2009-07-29 00:16:00,1.0806,1.08075,1.0806,1.08075,30600000.0
2009-07-29 00:17:00,1.08075,1.08075,1.08055,1.08075,31400000.0
2009-07-29 00:18:00,1.08055,1.0806,1.08055,1.08055,27600000.0
2009-07-29 00:19:00,1.08055,1.08075,1.08055,1.0807,76600000.0
2009-07-29 00:20:00,1.0807,1.0808,1.0807,1.0808,84600000.0
2009-07-29 00:21:00,1.0808,1.08095,1.0808,1.08085,16000000.0
2009-07-29 00:22:00,1.0809,1.0809,1.0804,1.0805,76200000.0
2009-07-29 00:23:00,1.0805,1.08065,1.08045,1.0805,64600000.0
2009-07-29 00:24:00,1.0805,1.0805,1.0805,1.0805,89600000.0
2009-07-29 00:25:00,1.08065,1.08065,1.08045,1.08065,45200000.0
2009-07-29 00:26:00,1.08065,1.0807,1.0806,1.0807,47000000.0
2009-07-29 00:27:00,1.0807,1.0808,1.0806,1.0808,47400000.0
2009-07-29 00:28:00,1.0808,1.0808,1.0808,1.0808,12000000.0
2009-07-29 00:29:00,1.0808,1.0808,1.0808,1.0808,8000000.0
2009-07-29 00:30:00,1.0808,1.0808,1.0808,1.0808,7600000.0
2009-07-29 00:31:00,1.0808,1.0808,1.0808,1.0808,3600000.0
2009-07-29 00:32:00,1.0808,1.0808,1.0808,1.0808,3600000.0
2009-07-29 00:33:00,1.08085,1.08085,1.08085,1.08085,2800000.0
2009-07-29 00:34:00,1.08085,1.08085,1.08085,1.08085,11200000.0
2009-07-29 00:35:00,1.08085,1.08085,1.08085,1.08085,9800000.0
2009-07-29 00:36:00,1.08085,1.08085,1.08085,1.08085,5600000.0
2009-07-29 00:37:00,1.08085,1.08085,1.08085,1.08085,9800000.0
2009-07-29 00:38:00,1.08085,1.08085,1.0808,1.0808,8200000.0
2009-07-29 00:39:00,1.0808,1.0808,1.0808,1.0808,10800000.0
2009-07-29 00:40:00,1.0808,1.08085,1.0808,1.08085,12800000.0
2009-07-29 00:41:00,1.08085,1.08085,1.0808,1.0808,8000000.0
2009-07-29 00:42:00,1.0808,1.0808,1.0808,1.0808,7000000.0
2009-07-29 00:43:00,1.0808,1.0808,1.0808,1.0808,15400000.0
2009-07-29 00:44:00,1.0808,1.08115,1.0808,1.08105,98800000.0
2009-07-29 00:45:00,1.08105,1.08115,1.08105,1.0811,125600000.0
2009-07-29 00:46:00,1.08115,1.0812,1.08115,1.0812,219400000.0
2009-07-29 00:47:00,1.0812,1.0812,1.0812,1.0812,28800000.0
2009-07-29 00:48:00,1.0812,1.0812,1.08105,1.08105,72200000.0
2009-07-29 00:49:00,1.081,1.08115,1.081,1.08115,62600000.0
2009-07-29 00:50:00,1.0812,1.0812,1.08115,1.0812,107000000.0
2009-07-29 00:51:00,1.08135,1.0816,1.0811,1.0813,290800000.0
2009-07-29 00:52:00,1.0815,1.0816,1.08115,1.08115,46400000.0
2009-07-29 00:53:00,1.08145,1.0815,1.0812,1.08145,163400001.0
2009-07-29 00:54:00,1.08145,1.0816,1.08145,1.0816,121800000.0
2009-07-29 00:55:00,1.0816,1.0817,1.08115,1.0812,137000000.0
2009-07-29 00:56:00,1.0813,1.0813,1.0813,1.0813,43000000.0
2009-07-29 00:57:00,1.0813,1.08155,1.0813,1.08155,42400000.0
2009-07-29 00:58:00,1.0816,1.0818,1.08135,1.08175,168000001.0
2009-07-29 00:59:00,1.08145,1.08175,1.08115,1.08175,97400000.0
2009-07-29 01:00:00,1.08175,1.08215,1.08145,1.08165,347200000.0
2009-07-29 01:01:00,1.0818,1.0818,1.0817,1.0818,90400000.0
2009-07-29 01:02:00,1.0818,1.08185,1.0815,1.08175,275199999.0
2009-07-29 01:03:00,1.0817,1.0817,1.08145,1.08145,90600000.0
2009-07-29 01:04:00,1.08145,1.08175,1.08145,1.08145,240200001.0
2009-07-29 01:05:00,1.0815,1.08165,1.0815,1.08165,84600001.0
2009-07-29 01:06:00,1.0817,1.0819,1.0814,1.0819,59000001.0
2009-07-29 01:07:00,1.08195,1.08195,1.0815,1.08175,213199996.0
2009-07-29 01:08:00,1.0815,1.08185,1.0815,1.08175,101600000.0
2009-07-29 01:09:00,1.08185,1.08185,1.0817,1.0817,257599998.0
2009-07-29 01:10:00,1.08175,1.08175,1.0814,1.08165,93200000.0
2009-07-29 01:11:00,1.08145,1.08165,1.08145,1.0815,211199999.0
2009-07-29 01:12:00,1.08165,1.0817,1.08145,1.0817,35800000.0
2009-07-29 01:13:00,1.0814,1.08165,1.0814,1.0815,51800000.0
2009-07-29 01:14:00,1.08155,1.08165,1.08155,1.08165,36400000.0
2009-07-29 01:15:00,1.08165,1.08165,1.08145,1.08145,64600000.0
2009-07-29 01:16:00,1.0815,1.08155,1.08145,1.08155,68800000.0
2009-07-29 01:17:00,1.0815,1.08165,1.0814,1.08145,193399997.0
2009-07-29 01:18:00,1.0815,1.08165,1.0815,1.08165,22600000.0
2009-07-29 01:19:00,1.08165,1.08165,1.08115,1.0816,197800000.0
2009-07-29 01:20:00,1.0816,1.08165,1.0811,1.08165,179800000.0
2009-07-29 01:21:00,1.08125,1.08165,1.0811,1.0813,52800000.0
2009-07-29 01:22:00,1.08135,1.0816,1.08105,1.0816,140800000.0
2009-07-29 01:23:00,1.08155,1.0816,1.0812,1.08155,32800000.0
2009-07-29 01:24:00,1.08155,1.0816,1.08125,1.0816,88600000.0
2009-07-29 01:25:00,1.0816,1.0816,1.08135,1.08145,66200000.0
2009-07-29 01:26:00,1.08145,1.0817,1.08135,1.0815,115200000.0
2009-07-29 01:27:00,1.08155,1.0819,1.08145,1.08155,290800000.0
2009-07-29 01:28:00,1.0817,1.0818,1.0815,1.0818,113400000.0
2009-07-29 01:29:00,1.0818,1.0818,1.0817,1.08175,53000000.0
2009-07-29 01:30:00,1.0818,1.0818,1.0817,1.08175,85400000.0
2009-07-29 01:31:00,1.0818,1.082,1.0818,1.08195,54400000.0
2009-07-29 01:32:00,1.0819,1.082,1.0819,1.082,84000000.0
2009-07-29 01:33:00,1.082,1.082,1.0819,1.0819,128000000.0
2009-07-29 01:34:00,1.0819,1.0819,1.0819,1.0819,64200000.0
2009-07-29 01:35:00,1.0819,1.0822,1.0818,1.08195,109400000.0
2009-07-29 01:36:00,1.08195,1.08225,1.0819,1.0822,218600000.0
2009-07-29 01:37:00,1.0821,1.0825,1.08205,1.0821,176400000.0
2009-07-29 01:38:00,1.08225,1.08235,1.08195,1.08195,193400000.0
2009-07-29 01:39:00,1.08195,1.0824,1.0819,1.0824,73200000.0
2009-07-29 01:40:00,1.0824,1.0824,1.08215,1.08215,45800000.0
2009-07-29 01:41:00,1.08235,1.0825,1.08215,1.0825,58600000.0
2009-07-29 01:42:00,1.08235,1.08245,1.0822,1.08235,72600000.0
2009-07-29 01:43:00,1.0826,1.0826,1.0826,1.0826,13600000.0
2009-07-29 01:44:00,1.08255,1.08255,1.0818,1.0818,85200000.0
2009-07-29 01:45:00,1.082,1.08225,1.082,1.08225,46000000.0
2009-07-29 01:46:00,1.0819,1.0823,1.0818,1.0821,31800000.0
2009-07-29 01:47:00,1.08185,1.0821,1.08175,1.082,129800000.0
2009-07-29 01:48:00,1.0821,1.0821,1.08185,1.082,62600002.0
2009-07-29 01:49:00,1.082,1.0823,1.08195,1.0823,100400000.0
2009-07-29 01:50:00,1.0822,1.0823,1.0822,1.0822,37400000.0
2009-07-29 01:51:00,1.0823,1.0823,1.082,1.0821,61800000.0
2009-07-29 01:52:00,1.0821,1.0821,1.0821,1.0821,25600000.0
2009-07-29 01:53:00,1.08225,1.0823,1.08205,1.0823,12000000.0
2009-07-29 01:54:00,1.0823,1.0823,1.0823,1.0823,13800000.0
2009-07-29 01:55:00,1.0823,1.0823,1.0819,1.0823,151599998.0
2009-07-29 01:56:00,1.0823,1.0823,1.0821,1.0821,13600000.0
2009-07-29 01:57:00,1.08225,1.0825,1.0821,1.0825,66000000.0
2009-07-29 01:58:00,1.0826,1.08285,1.0826,1.0828,128400000.0
2009-07-29 01:59:00,1.08285,1.08285,1.0827,1.08275,53600000.0
2009-07-29 02:00:00,1.08275,1.08275,1.08255,1.0826,175200000.0
2009-07-29 02:01:00,1.0826,1.0826,1.0826,1.0826,34400000.0
2009-07-29 02:02:00,1.0826,1.0826,1.08255,1.08255,50800000.0
2009-07-29 02:03:00,1.08255,1.0826,1.08205,1.08235,189400000.0
2009-07-29 02:04:00,1.08235,1.0824,1.08235,1.0824,99200000.0
2009-07-29 02:05:00,1.0824,1.0824,1.0823,1.0823,150000000.0
2009-07-29 02:06:00,1.0823,1.0823,1.0821,1.0821,222600000.0
2009-07-29 02:07:00,1.0821,1.0821,1.08185,1.08195,79000000.0
2009-07-29 02:08:00,1.08205,1.08205,1.08185,1.0819,128600000.0
2009-07-29 02:09:00,1.0819,1.0819,1.08185,1.0819,115000000.0
2009-07-29 02:10:00,1.0819,1.0819,1.0813,1.0816,129800000.0
2009-07-29 02:11:00,1.0816,1.0817,1.0815,1.0816,77600000.0
2009-07-29 02:12:00,1.0816,1.0817,1.0816,1.0817,55600000.0
2009-07-29 02:13:00,1.0817,1.08215,1.08165,1.0821,165800000.0
2009-07-29 02:14:00,1.0821,1.0821,1.082,1.082,64200000.0
2009-07-29 02:15:00,1.082,1.0821,1.082,1.08205,38400000.0
2009-07-29 02:16:00,1.08205,1.08205,1.0816,1.0817,102400000.0
2009-07-29 02:17:00,1.08165,1.08185,1.08165,1.0818,101600000.0
2009-07-29 02:18:00,1.0818,1.08185,1.0812,1.0815,197800000.0
2009-07-29 02:19:00,1.0815,1.08165,1.0815,1.0815,69400000.0
2009-07-29 02:20:00,1.0815,1.08165,1.0815,1.08165,168000000.0
2009-07-29 02:21:00,1.08165,1.08205,1.08165,1.082,28800000.0
2009-07-29 02:22:00,1.082,1.082,1.0816,1.08165,69200000.0
2009-07-29 02:23:00,1.0816,1.0816,1.08105,1.0814,89800000.0
2009-07-29 02:24:00,1.0814,1.08165,1.0814,1.0815,33800000.0
2009-07-29 02:25:00,1.0816,1.0816,1.0816,1.0816,13200000.0
2009-07-29 02:26:00,1.0815,1.0816,1.08145,1.0815,37000000.0
2009-07-29 02:27:00,1.0816,1.0816,1.0815,1.0815,11600000.0
2009-07-29 02:28:00,1.08145,1.08175,1.08145,1.0817,71200000.0
2009-07-29 02:29:00,1.0817,1.08175,1.08155,1.0816,75200000.0
2009-07-29 02:30:00,1.08155,1.0816,1.08155,1.08155,27200000.0
2009-07-29 02:31:00,1.0816,1.0816,1.08155,1.0816,18200000.0
2009-07-29 02:32:00,1.0816,1.0817,1.0815,1.08165,126600000.0
2009-07-29 02:33:00,1.08165,1.08195,1.0816,1.08195,96000000.0
2009-07-29 02:34:00,1.08195,1.08195,1.08165,1.0818,66000000.0
2009-07-29 02:35:00,1.0818,1.0819,1.0818,1.0819,99400000.0
2009-07-29 02:36:00,1.0819,1.0819,1.08175,1.0819,60400000.0
2009-07-29 02:37:00,1.0818,1.0818,1.08175,1.0818,50800000.0
2009-07-29 02:38:00,1.08175,1.08175,1.0817,1.0817,38600000.0
2009-07-29 02:39:00,1.0817,1.0817,1.0815,1.0816,43600000.0
2009-07-29 02:40:00,1.0816,1.0816,1.0816,1.0816,10000000.0
2009-07-29 02:41:00,1.08149,1.08149,1.08121,1.08125,126400000.0
2009-07-29 02:42:00,1.0816,1.0816,1.08135,1.08135,53800000.0
2009-07-29 02:43:00,1.08135,1.0814,1.08115,1.0814,145000000.0
2009-07-29 02:44:00,1.0813,1.0814,1.08125,1.0813,82200000.0
2009-07-29 02:45:00,1.0813,1.0813,1.0811,1.0812,196200000.0
2009-07-29 02:46:00,1.0812,1.0813,1.0812,1.0813,84400000.0
2009-07-29 02:47:00,1.0813,1.0813,1.0812,1.0812,45200000.0
2009-07-29 02:48:00,1.0813,1.0813,1.0809,1.08115,138600000.0
2009-07-29 02:49:00,1.0809,1.08095,1.0806,1.08065,104600000.0
2009-07-29 02:50:00,1.08065,1.0807,1.08065,1.0807,125400000.0
2009-07-29 02:51:00,1.0807,1.0807,1.0805,1.0805,210000000.0
2009-07-29 02:52:00,1.0805,1.08075,1.08045,1.08045,49000000.0
2009-07-29 02:53:00,1.0805,1.0806,1.08045,1.0805,103800000.0
2009-07-29 02:54:00,1.0805,1.0806,1.0805,1.0805,97800000.0
2009-07-29 02:55:00,1.0805,1.0806,1.08025,1.0806,85000000.0
2009-07-29 02:56:00,1.08035,1.0804,1.0802,1.08035,22000000.0
2009-07-29 02:57:00,1.0804,1.0804,1.0802,1.0804,30000000.0
2009-07-29 02:58:00,1.0804,1.0804,1.0803,1.0804,12400000.0
2009-07-29 02:59:00,1.0804,1.0805,1.0802,1.0802,86200000.0
2009-07-29 03:00:00,1.0802,1.0805,1.0802,1.0803,101999999.0
2009-07-29 03:01:00,1.0804,1.0804,1.0802,1.0802,16600000.0
2009-07-29 03:02:00,1.0802,1.0802,1.0802,1.0802,32000000.0
2009-07-29 03:03:00,1.0802,1.0802,1.07965,1.07975,120600000.0
2009-07-29 03:04:00,1.0798,1.0798,1.07975,1.0798,184400001.0
2009-07-29 03:05:00,1.0798,1.0803,1.0798,1.0803,172800000.0
2009-07-29 03:06:00,1.0803,1.0804,1.08025,1.08035,70800000.0
2009-07-29 03:07:00,1.08035,1.0804,1.08035,1.08035,68800000.0
2009-07-29 03:08:00,1.08035,1.0804,1.08035,1.0804,118600000.0
2009-07-29 03:09:00,1.0804,1.0804,1.08035,1.08035,51200000.0
2009-07-29 03:10:00,1.0804,1.0804,1.08035,1.08035,11200000.0
2009-07-29 03:11:00,1.0802,1.08033,1.08018,1.08018,58200000.0
2009-07-29 03:12:00,1.08045,1.08055,1.08035,1.0804,91200000.0
2009-07-29 03:13:00,1.0804,1.0804,1.0804,1.0804,141800000.0
2009-07-29 03:14:00,1.08035,1.0804,1.0803,1.0804,115200000.0
2009-07-29 03:15:00,1.08035,1.08035,1.0803,1.0803,28000000.0
2009-07-29 03:16:00,1.0803,1.0803,1.0803,1.0803,76800000.0
2009-07-29 03:17:00,1.0803,1.0803,1.0803,1.0803,70400000.0
2009-07-29 03:18:00,1.0803,1.0803,1.08025,1.0803,84800000.0
2009-07-29 03:19:00,1.0803,1.0803,1.0803,1.0803,89600000.0
2009-07-29 03:20:00,1.0803,1.0803,1.08025,1.08025,137600000.0
2009-07-29 03:21:00,1.08025,1.08035,1.08025,1.08025,99200000.0
2009-07-29 03:22:00,1.08025,1.08025,1.08025,1.08025,14400000.0
2009-07-29 03:23:00,1.08025,1.08025,1.08025,1.08025,62400000.0
2009-07-29 03:24:00,1.08025,1.0803,1.07985,1.0799,126800000.0
2009-07-29 03:25:00,1.0799,1.08,1.0799,1.08,73200000.0
2009-07-29 03:26:00,1.08,1.08,1.08,1.08,55600000.0
2009-07-29 03:27:00,1.08,1.08125,1.0799,1.0808,236600000.0
2009-07-29 03:28:00,1.0808,1.08085,1.0807,1.08075,120600000.0
2009-07-29 03:29:00,1.08075,1.08075,1.08055,1.08055,168400000.0
2009-07-29 03:30:00,1.0806,1.0806,1.08035,1.0804,94200000.0
2009-07-29 03:31:00,1.0804,1.0804,1.08015,1.08015,20600000.0
2009-07-29 03:32:00,1.08005,1.08005,1.08005,1.08005,8400000.0
2009-07-29 03:33:00,1.08005,1.08005,1.08,1.08,28600000.0
2009-07-29 03:34:00,1.08,1.08,1.07995,1.07995,88600000.0
2009-07-29 03:35:00,1.07995,1.0803,1.07985,1.0799,168200000.0
2009-07-29 03:36:00,1.0799,1.0801,1.0799,1.0801,111200000.0
2009-07-29 03:37:00,1.0801,1.0801,1.08005,1.0801,130400000.0
2009-07-29 03:38:00,1.0801,1.0801,1.0801,1.0801,74400000.0
2009-07-29 03:39:00,1.0801,1.0801,1.08005,1.0801,82600000.0
2009-07-29 03:40:00,1.0802,1.0802,1.0801,1.0801,235400000.0
2009-07-29 03:41:00,1.0801,1.08015,1.0801,1.08015,88800000.0
2009-07-29 03:42:00,1.08015,1.0802,1.08015,1.0802,35200000.0
2009-07-29 03:43:00,1.0802,1.0802,1.0801,1.0801,111600000.0
2009-07-29 03:44:00,1.0801,1.08035,1.0801,1.0801,88600000.0
2009-07-29 03:45:00,1.08025,1.08035,1.0801,1.08035,12400000.0
2009-07-29 03:46:00,1.0804,1.0804,1.0804,1.0804,43600000.0
2009-07-29 03:47:00,1.0804,1.0805,1.0804,1.0805,61200000.0
2009-07-29 03:48:00,1.0805,1.0807,1.0805,1.08065,64000000.0
2009-07-29 03:49:00,1.08065,1.08065,1.08065,1.08065,28800000.0
2009-07-29 03:50:00,1.08065,1.0807,1.0806,1.08065,40800000.0
2009-07-29 03:51:00,1.08065,1.0807,1.08065,1.0807,73000000.0
2009-07-29 03:52:00,1.0807,1.0807,1.0807,1.0807,30000000.0
2009-07-29 03:53:00,1.0807,1.0807,1.0807,1.0807,10000000.0
2009-07-29 03:54:00,1.0807,1.0807,1.0807,1.0807,5000000.0
2009-07-29 03:55:00,1.0807,1.08105,1.0807,1.08105,37600000.0
2009-07-29 03:56:00,1.08105,1.0813,1.081,1.08125,81800000.0
2009-07-29 03:57:00,1.0813,1.0815,1.08125,1.08135,99200000.0
2009-07-29 03:58:00,1.08135,1.08135,1.08135,1.08135,4800000.0
2009-07-29 03:59:00,1.08135,1.08135,1.08135,1.08135,52800000.0
2009-07-29 04:00:00,1.08135,1.08165,1.08135,1.08155,129800000.0
2009-07-29 04:01:00,1.08165,1.0817,1.08145,1.08165,83400000.0
2009-07-29 04:02:00,1.08165,1.08205,1.08145,1.08175,151399998.0
2009-07-29 04:03:00,1.0818,1.0818,1.0816,1.0816,86200000.0
2009-07-29 04:04:00,1.0816,1.0816,1.0813,1.08155,159800000.0
2009-07-29 04:05:00,1.08155,1.08205,1.08155,1.08205,45600000.0
2009-07-29 04:06:00,1.08185,1.08205,1.0818,1.08205,132000000.0
2009-07-29 04:07:00,1.08205,1.08205,1.08205,1.08205,9800000.0
2009-07-29 04:08:00,1.08205,1.0821,1.08205,1.08205,28800000.0
2009-07-29 04:09:00,1.082,1.08215,1.082,1.08205,41600000.0
2009-07-29 04:10:00,1.08205,1.0821,1.082,1.08205,34200000.0
2009-07-29 04:11:00,1.082,1.0821,1.08175,1.08185,86400000.0
2009-07-29 04:12:00,1.08185,1.08185,1.0818,1.0818,94800000.0
2009-07-29 04:13:00,1.0818,1.0818,1.08125,1.0813,129200000.0
2009-07-29 04:14:00,1.0812,1.08165,1.08115,1.08155,148600000.0
2009-07-29 04:15:00,1.08155,1.08165,1.0815,1.0815,46800000.0
2009-07-29 04:16:00,1.0815,1.08165,1.0815,1.08155,131400001.0
2009-07-29 04:17:00,1.0815,1.08155,1.0815,1.08155,215200001.0
2009-07-29 04:18:00,1.08155,1.0816,1.08155,1.08155,107800000.0
2009-07-29 04:19:00,1.08155,1.08155,1.0815,1.0815,72800000.0
2009-07-29 04:20:00,1.0815,1.0815,1.0815,1.0815,351600004.0
2009-07-29 04:21:00,1.0815,1.0817,1.0815,1.0815,104000000.0
2009-07-29 04:22:00,1.0815,1.0815,1.08135,1.08145,58200000.0
2009-07-29 04:23:00,1.08145,1.08145,1.08125,1.08125,57800000.0
2009-07-29 04:24:00,1.0812,1.08125,1.0812,1.08125,9200000.0
2009-07-29 04:25:00,1.08125,1.08125,1.08125,1.08125,40600000.0
2009-07-29 04:26:00,1.08125,1.08125,1.08125,1.08125,11000000.0
2009-07-29 04:27:00,1.08125,1.0813,1.08125,1.0813,114800000.0
2009-07-29 04:28:00,1.0813,1.0813,1.0813,1.0813,48000000.0
2009-07-29 04:29:00,1.08124,1.08128,1.0812,1.08125,88200000.0
2009-07-29 04:30:00,1.0813,1.0813,1.0813,1.0813,40000000.0
2009-07-29 04:31:00,1.0813,1.0815,1.0813,1.0815,22400000.0
2009-07-29 04:32:00,1.0815,1.0815,1.0815,1.0815,6400000.0
2009-07-29 04:33:00,1.0815,1.0815,1.0815,1.0815,3200000.0
2009-07-29 04:34:00,1.0815,1.0816,1.0815,1.0815,26400000.0
2009-07-29 04:35:00,1.0815,1.0815,1.08125,1.0813,80000000.0
2009-07-29 04:36:00,1.0813,1.0813,1.0813,1.0813,70000000.0
2009-07-29 04:37:00,1.0813,1.0815,1.0813,1.0815,49600000.0
2009-07-29 04:38:00,1.08155,1.08155,1.08155,1.08155,12800000.0
2009-07-29 04:39:00,1.0815,1.0815,1.0815,1.0815,16000000.0
2009-07-29 04:40:00,1.08155,1.08155,1.08125,1.08135,35400000.0
2009-07-29 04:41:00,1.08135,1.08135,1.08115,1.08115,24200000.0
2009-07-29 04:42:00,1.08115,1.08125,1.08115,1.08119,55200000.0
2009-07-29 04:43:00,1.0812,1.0812,1.0812,1.0812,24600000.0
2009-07-29 04:44:00,1.0812,1.0812,1.0812,1.0812,36200000.0
2009-07-29 04:45:00,1.0811,1.0811,1.0811,1.0811,18600000.0
2009-07-29 04:46:00,1.0811,1.0811,1.0811,1.0811,3400000.0
2009-07-29 04:47:00,1.08044,1.08072,1.08044,1.08063,68400000.0
2009-07-29 04:48:00,1.0811,1.0811,1.0811,1.0811,3800000.0
2009-07-29 04:49:00,1.0811,1.0811,1.0811,1.0811,17200000.0
2009-07-29 04:50:00,1.08115,1.08115,1.0811,1.0811,106400000.0
2009-07-29 04:51:00,1.0811,1.0812,1.0811,1.0812,73800000.0
2009-07-29 04:52:00,1.0812,1.08125,1.0812,1.0812,52800000.0
2009-07-29 04:53:00,1.0812,1.0812,1.0812,1.0812,94400000.0
2009-07-29 04:54:00,1.0812,1.08125,1.0812,1.08125,89800000.0
2009-07-29 04:55:00,1.0812,1.0812,1.0812,1.0812,59800000.0
2009-07-29 04:56:00,1.0812,1.0813,1.0812,1.08125,32600000.0
2009-07-29 04:57:00,1.08125,1.0813,1.0812,1.0812,28600000.0
2009-07-29 04:58:00,1.0813,1.0813,1.0813,1.0813,1000000.0
2009-07-29 04:59:00,1.0813,1.0813,1.0813,1.0813,1000000.0
2009-07-29 05:00:00,1.08074,1.08098,1.08074,1.08098,9600000.0
2009-07-29 05:01:00,1.0813,1.0813,1.0813,1.0813,1000000.0
2009-07-29 05:02:00,1.0813,1.0813,1.0813,1.0813,2000000.0
2009-07-29 05:03:00,1.0813,1.08135,1.0813,1.08135,7000000.0
2009-07-29 05:04:00,1.08135,1.08135,1.0813,1.0813,7600000.0
2009-07-29 05:05:00,1.0813,1.0813,1.0813,1.0813,2000000.0
2009-07-29 05:06:00,1.0813,1.0817,1.0813,1.0814,32000000.0
2009-07-29 05:07:00,1.08145,1.0815,1.0814,1.0814,26200000.0
2009-07-29 05:08:00,1.0814,1.08145,1.0813,1.0813,19600000.0
2009-07-29 05:09:00,1.0813,1.0813,1.0813,1.0813,7600000.0
2009-07-29 05:10:00,1.0813,1.0814,1.0813,1.0813,14800000.0
2009-07-29 05:11:00,1.0813,1.0813,1.0813,1.0813,6600000.0
2009-07-29 05:12:00,1.0813,1.0814,1.0813,1.0814,17000000.0
2009-07-29 05:13:00,1.0814,1.08145,1.0814,1.08145,17200000.0
2009-07-29 05:14:00,1.0814,1.0814,1.0813,1.08135,75000001.0
2009-07-29 05:15:00,1.0813,1.0813,1.0813,1.0813,19800000.0
2009-07-29 05:16:00,1.0813,1.0813,1.0813,1.0813,8400000.0
2009-07-29 05:17:00,1.08125,1.0813,1.0811,1.0811,25600000.0
2009-07-29 05:18:00,1.08125,1.0813,1.08125,1.0813,33000000.0
2009-07-29 05:19:00,1.0813,1.08135,1.0813,1.08135,29000000.0
2009-07-29 05:20:00,1.08135,1.08135,1.08135,1.08135,29600000.0
2009-07-29 05:21:00,1.08135,1.08135,1.08135,1.08135,6400000.0
2009-07-29 05:22:00,1.08135,1.08135,1.08135,1.08135,3200000.0
2009-07-29 05:23:00,1.08135,1.08135,1.08135,1.08135,6400000.0
2009-07-29 05:24:00,1.08135,1.08135,1.08135,1.08135,6400000.0
2009-07-29 05:25:00,1.08135,1.08135,1.0813,1.0813,8000000.0
2009-07-29 05:26:00,1.08125,1.08125,1.08125,1.08125,8000000.0
2009-07-29 05:27:00,1.0813,1.0814,1.0813,1.0814,35200000.0
2009-07-29 05:28:00,1.0814,1.0816,1.0814,1.0816,75200000.0
2009-07-29 05:29:00,1.0816,1.08185,1.0815,1.08185,119800001.0
2009-07-29 05:30:00,1.08185,1.08185,1.0818,1.0818,33800000.0
2009-07-29 05:31:00,1.0818,1.0818,1.0818,1.0818,17800000.0
2009-07-29 05:32:00,1.08175,1.0818,1.0815,1.0815,47400000.0
2009-07-29 05:33:00,1.08155,1.0816,1.08155,1.0816,10200000.0
2009-07-29 05:34:00,1.0816,1.0816,1.0816,1.0816,2000000.0
2009-07-29 05:35:00,1.0817,1.082,1.0817,1.082,73600000.0
2009-07-29 05:36:00,1.082,1.0821,1.082,1.082,81800000.0
2009-07-29 05:37:00,1.082,1.0822,1.08195,1.082,490599994.0
2009-07-29 05:38:00,1.082,1.0824,1.082,1.08215,99600000.0
2009-07-29 05:39:00,1.08215,1.0824,1.08215,1.0824,42000000.0
2009-07-29 05:40:00,1.0823,1.0824,1.0823,1.0824,22200000.0
2009-07-29 05:41:00,1.08235,1.08245,1.0823,1.08245,21200000.0
2009-07-29 05:42:00,1.08245,1.08265,1.08235,1.0826,76200000.0
2009-07-29 05:43:00,1.0826,1.0828,1.08235,1.0825,305999998.0
2009-07-29 05:44:00,1.0824,1.0825,1.0824,1.08245,38000000.0
2009-07-29 05:45:00,1.0826,1.0829,1.0826,1.0827,57600000.0
2009-07-29 05:46:00,1.08245,1.0825,1.0823,1.0824,167199999.0
2009-07-29 05:47:00,1.0824,1.0824,1.0824,1.0824,39200000.0
2009-07-29 05:48:00,1.0826,1.0826,1.0821,1.0822,107800000.0
2009-07-29 05:49:00,1.0822,1.0822,1.082,1.08215,86400000.0
2009-07-29 05:50:00,1.08215,1.08225,1.08215,1.08225,69400000.0
2009-07-29 05:51:00,1.08225,1.08225,1.08225,1.08225,12800000.0
2009-07-29 05:52:00,1.08225,1.08225,1.0821,1.0821,81000000.0
2009-07-29 05:53:00,1.0822,1.08245,1.08215,1.0822,123000000.0
2009-07-29 05:54:00,1.0821,1.08215,1.0821,1.08215,21800000.0
2009-07-29 05:55:00,1.08215,1.08225,1.08215,1.08225,93600000.0
2009-07-29 05:56:00,1.08225,1.0826,1.0822,1.0825,41000000.0
2009-07-29 05:57:00,1.08245,1.0825,1.08215,1.08245,51200000.0
2009-07-29 05:58:00,1.08245,1.08305,1.08245,1.08275,100200000.0
2009-07-29 05:59:00,1.0828,1.0829,1.0823,1.0823,179800000.0
2009-07-29 06:00:00,1.0823,1.0824,1.0823,1.08235,23800000.0
2009-07-29 06:01:00,1.08235,1.08235,1.0823,1.0823,12800000.0
2009-07-29 06:02:00,1.08225,1.08225,1.082,1.0821,219800000.0
2009-07-29 06:03:00,1.0821,1.0824,1.0821,1.0824,55000000.0
2009-07-29 06:04:00,1.08235,1.0824,1.08235,1.0824,28600000.0
2009-07-29 06:05:00,1.08235,1.0825,1.08235,1.0825,9800000.0
2009-07-29 06:06:00,1.0825,1.08255,1.08235,1.0825,37000000.0
2009-07-29 06:07:00,1.0826,1.0826,1.08215,1.0824,35600000.0
2009-07-29 06:08:00,1.0825,1.0825,1.0825,1.0825,15600000.0
2009-07-29 06:09:00,1.0825,1.0825,1.0821,1.0821,36400000.0
2009-07-29 06:10:00,1.0821,1.08235,1.08205,1.08235,46600000.0
2009-07-29 06:11:00,1.0825,1.08265,1.082,1.0821,163600000.0
2009-07-29 06:12:00,1.0821,1.0821,1.08205,1.0821,21600000.0
2009-07-29 06:13:00,1.0822,1.0825,1.0822,1.08245,84800000.0
2009-07-29 06:14:00,1.08245,1.08245,1.08205,1.0821,107800000.0
2009-07-29 06:15:00,1.0821,1.0821,1.0821,1.0821,2400000.0
2009-07-29 06:16:00,1.082,1.082,1.0818,1.082,51200000.0
2009-07-29 06:17:00,1.082,1.0822,1.082,1.0822,111799999.0
2009-07-29 06:18:00,1.0821,1.0822,1.08205,1.08205,56600000.0
2009-07-29 06:19:00,1.08215,1.0822,1.08215,1.0822,47600000.0
2009-07-29 06:20:00,1.0822,1.0823,1.0822,1.0823,35200000.0
2009-07-29 06:21:00,1.0823,1.0823,1.08195,1.0821,141200000.0
2009-07-29 06:22:00,1.0821,1.0821,1.082,1.082,183400000.0
2009-07-29 06:23:00,1.082,1.082,1.08195,1.08195,73800000.0
2009-07-29 06:24:00,1.082,1.082,1.08195,1.08195,57000000.0
2009-07-29 06:25:00,1.082,1.082,1.08195,1.08195,18600000.0
2009-07-29 06:26:00,1.0818,1.08195,1.0818,1.08195,78200000.0
2009-07-29 06:27:00,1.0818,1.08185,1.0818,1.0818,32200000.0
2009-07-29 06:28:00,1.0818,1.0818,1.0818,1.0818,38800000.0
2009-07-29 06:29:00,1.0818,1.0818,1.0818,1.0818,19200000.0
2009-07-29 06:30:00,1.0818,1.0818,1.08145,1.08145,70800000.0
2009-07-29 06:31:00,1.08145,1.08155,1.08145,1.08155,52400000.0
2009-07-29 06:32:00,1.08155,1.08155,1.08155,1.08155,22400000.0
2009-07-29 06:33:00,1.08155,1.08155,1.08155,1.08155,12800000.0
2009-07-29 06:34:00,1.08155,1.0816,1.08155,1.0816,4200000.0
2009-07-29 06:35:00,1.0816,1.0816,1.0816,1.0816,2000000.0
2009-07-29 06:36:00,1.0816,1.08175,1.0816,1.08175,16800000.0
2009-07-29 06:37:00,1.08175,1.08175,1.08155,1.0816,21600000.0
2009-07-29 06:38:00,1.0816,1.0817,1.0816,1.0817,25200000.0
2009-07-29 06:39:00,1.08175,1.08175,1.08155,1.08155,23600000.0
2009-07-29 06:40:00,1.0816,1.08175,1.0816,1.0817,20400000.0
2009-07-29 06:41:00,1.0817,1.08175,1.08165,1.0817,16400000.0
2009-07-29 06:42:00,1.0817,1.0817,1.08165,1.08165,18600000.0
2009-07-29 06:43:00,1.08165,1.0818,1.0816,1.0817,21600000.0
2009-07-29 06:44:00,1.0816,1.0817,1.0816,1.0817,72400001.0
2009-07-29 06:45:00,1.08175,1.08185,1.08155,1.08155,42600000.0
2009-07-29 06:46:00,1.08155,1.0816,1.08125,1.08125,115000000.0
2009-07-29 06:47:00,1.08125,1.08125,1.0812,1.0812,114800000.0
2009-07-29 06:48:00,1.0812,1.0812,1.0812,1.0812,62200000.0
2009-07-29 06:49:00,1.0812,1.08145,1.0812,1.0813,163200000.0
2009-07-29 06:50:00,1.0813,1.0813,1.08125,1.0813,20600000.0
2009-07-29 06:51:00,1.0812,1.0812,1.0812,1.0812,107200000.0
2009-07-29 06:52:00,1.0812,1.08135,1.0812,1.08135,14800000.0
2009-07-29 06:53:00,1.08135,1.08135,1.08135,1.08135,12800000.0
2009-07-29 06:54:00,1.08135,1.08135,1.0812,1.0812,26000000.0
2009-07-29 06:55:00,1.0812,1.08135,1.0812,1.08135,25400000.0
2009-07-29 06:56:00,1.08125,1.08125,1.08125,1.08125,3200000.0
2009-07-29 06:57:00,1.08125,1.0813,1.0812,1.0812,45600000.0
2009-07-29 06:58:00,1.0812,1.08125,1.0812,1.08125,27200000.0
2009-07-29 06:59:00,1.08125,1.08125,1.0811,1.0812,34800000.0
2009-07-29 07:00:00,1.08115,1.0812,1.0811,1.0812,53200000.0
2009-07-29 07:01:00,1.0812,1.0812,1.0811,1.08115,8200000.0
2009-07-29 07:02:00,1.08115,1.08115,1.08115,1.08115,19200000.0
2009-07-29 07:03:00,1.08115,1.0812,1.08115,1.0812,32000000.0
2009-07-29 07:04:00,1.0812,1.0812,1.08115,1.08115,23800000.0
2009-07-29 07:05:00,1.08115,1.08115,1.08115,1.08115,8000000.0
2009-07-29 07:06:00,1.08098,1.08104,1.08083,1.08087,207000000.0
2009-07-29 07:07:00,1.08115,1.08135,1.08115,1.08135,42400000.0
2009-07-29 07:08:00,1.08145,1.0817,1.08145,1.0817,65000000.0
2009-07-29 07:09:00,1.0817,1.0817,1.08135,1.08135,24200000.0
2009-07-29 07:10:00,1.08145,1.08145,1.08145,1.08145,12800000.0
2009-07-29 07:11:00,1.08145,1.08145,1.0814,1.0814,14400000.0
2009-07-29 07:12:00,1.08141,1.08141,1.08124,1.0813,199000000.0
2009-07-29 07:13:00,1.0814,1.08195,1.0814,1.08185,123400000.0
2009-07-29 07:14:00,1.08185,1.082,1.08175,1.082,38200000.0
2009-07-29 07:15:00,1.082,1.082,1.082,1.082,3000000.0
2009-07-29 07:16:00,1.0821,1.0822,1.082,1.0822,17600000.0
2009-07-29 07:17:00,1.0822,1.0822,1.08215,1.0822,33600000.0
2009-07-29 07:18:00,1.0822,1.0824,1.0822,1.08225,17000000.0
2009-07-29 07:19:00,1.08225,1.08225,1.08225,1.08225,6400000.0
2009-07-29 07:20:00,1.0822,1.0823,1.0822,1.08225,18400000.0
2009-07-29 07:21:00,1.08225,1.08225,1.08225,1.08225,16000000.0
2009-07-29 07:22:00,1.0822,1.0831,1.0822,1.083,81200000.0
2009-07-29 07:23:00,1.083,1.0832,1.08295,1.08315,103400000.0
2009-07-29 07:24:00,1.08315,1.08315,1.0826,1.08275,160800000.0
2009-07-29 07:25:00,1.08275,1.0829,1.0825,1.0828,136300000.0
2009-07-29 07:26:00,1.0828,1.0828,1.08265,1.08265,135000000.0
2009-07-29 07:27:00,1.08265,1.08275,1.08255,1.0826,113800000.0
2009-07-29 07:28:00,1.08265,1.08265,1.08255,1.08255,73800000.0
2009-07-29 07:29:00,1.08255,1.08265,1.08255,1.08255,43000000.0
2009-07-29 07:30:00,1.08255,1.08255,1.08255,1.08255,14400000.0
2009-07-29 07:31:00,1.08255,1.08255,1.08255,1.08255,38400000.0
2009-07-29 07:32:00,1.08255,1.08255,1.08255,1.08255,4800000.0
2009-07-29 07:33:00,1.08255,1.0827,1.08255,1.08255,125600000.0
2009-07-29 07:34:00,1.08255,1.08255,1.08255,1.08255,49800000.0
2009-07-29 07:35:00,1.0826,1.0826,1.08255,1.0826,16200000.0
2009-07-29 07:36:00,1.08285,1.0831,1.08285,1.0831,24600000.0
2009-07-29 07:37:00,1.083,1.08325,1.083,1.08325,117000000.0
2009-07-29 07:38:00,1.08325,1.0836,1.08305,1.0836,110800000.0
2009-07-29 07:39:00,1.08355,1.08355,1.0834,1.0834,129400000.0
2009-07-29 07:40:00,1.0834,1.0836,1.0834,1.0835,100600000.0
2009-07-29 07:41:00,1.0835,1.0835,1.0834,1.0834,33400000.0
2009-07-29 07:42:00,1.0834,1.08355,1.0834,1.08355,75200000.0
2009-07-29 07:43:00,1.0835,1.08355,1.08335,1.08335,54800000.0
2009-07-29 07:44:00,1.0834,1.0834,1.08325,1.08325,31400000.0
2009-07-29 07:45:00,1.0832,1.08365,1.0832,1.08335,74000000.0
2009-07-29 07:46:00,1.0835,1.08365,1.0834,1.08365,39300000.0
2009-07-29 07:47:00,1.0836,1.08375,1.0836,1.0837,33600000.0
2009-07-29 07:48:00,1.0837,1.0837,1.0837,1.0837,12000000.0
2009-07-29 07:49:00,1.0837,1.0837,1.0837,1.0837,5000000.0
2009-07-29 07:50:00,1.0837,1.0837,1.0837,1.0837,3000000.0
2009-07-29 07:51:00,1.0837,1.0837,1.08345,1.08345,47200000.0
2009-07-29 07:52:00,1.08345,1.08345,1.08325,1.08345,99000000.0
2009-07-29 07:53:00,1.0834,1.08345,1.08325,1.0833,66000000.0
2009-07-29 07:54:00,1.0833,1.0835,1.0833,1.08335,111400000.0
2009-07-29 07:55:00,1.08335,1.08345,1.08335,1.0834,71200000.0
2009-07-29 07:56:00,1.0834,1.0836,1.0834,1.0836,144200000.0
2009-07-29 07:57:00,1.08365,1.0837,1.0836,1.0836,63400000.0
2009-07-29 07:58:00,1.0836,1.0836,1.0836,1.0836,11400000.0
2009-07-29 07:59:00,1.0836,1.0836,1.08335,1.0834,42600000.0
2009-07-29 08:00:00,1.08355,1.0836,1.0834,1.0835,192600000.0
2009-07-29 08:01:00,1.0835,1.0835,1.08315,1.0832,214800000.0
2009-07-29 08:02:00,1.0832,1.08345,1.0832,1.08345,118400000.0
2009-07-29 08:03:00,1.0833,1.0835,1.0833,1.0835,72600000.0
2009-07-29 08:04:00,1.0835,1.0838,1.0835,1.0837,65600000.0
2009-07-29 08:05:00,1.0837,1.0837,1.0837,1.0837,21800000.0
2009-07-29 08:06:00,1.0837,1.0837,1.0837,1.0837,9000000.0
2009-07-29 08:07:00,1.0837,1.0837,1.0832,1.0834,226400003.0
2009-07-29 08:08:00,1.0834,1.0837,1.0834,1.0837,327799998.0
2009-07-29 08:09:00,1.0837,1.084,1.0837,1.0838,94200000.0
2009-07-29 08:10:00,1.0839,1.084,1.0835,1.0836,159799999.0
2009-07-29 08:11:00,1.0838,1.0839,1.0837,1.0839,164200000.0
2009-07-29 08:12:00,1.0839,1.0843,1.0839,1.0843,129200000.0
2009-07-29 08:13:00,1.08435,1.0849,1.0842,1.0848,274399999.0
2009-07-29 08:14:00,1.0848,1.0848,1.08405,1.0843,202600000.0
2009-07-29 08:15:00,1.08425,1.08455,1.08425,1.0843,249099999.0
2009-07-29 08:16:00,1.08425,1.0844,1.084,1.0843,190600002.0
2009-07-29 08:17:00,1.0843,1.08435,1.0839,1.0842,179800001.0
2009-07-29 08:18:00,1.0843,1.08475,1.0842,1.08475,395800001.0
2009-07-29 08:19:00,1.0847,1.085,1.08465,1.085,126800003.0
2009-07-29 08:20:00,1.085,1.0853,1.0849,1.0849,205800000.0
2009-07-29 08:21:00,1.0849,1.0855,1.08465,1.0855,637999995.0
2009-07-29 08:22:00,1.08555,1.08645,1.0855,1.0861,991800005.0
2009-07-29 08:23:00,1.0862,1.08665,1.0862,1.0864,213400000.0
2009-07-29 08:24:00,1.0864,1.08695,1.0864,1.08675,244599999.0
2009-07-29 08:25:00,1.0868,1.08725,1.0868,1.0872,360800000.0
2009-07-29 08:26:00,1.08725,1.0876,1.0871,1.08755,290999999.0
2009-07-29 08:27:00,1.0876,1.0879,1.0876,1.0878,192600001.0
2009-07-29 08:28:00,1.0878,1.0881,1.08715,1.0873,496400000.0
2009-07-29 08:29:00,1.0873,1.0873,1.08655,1.08675,306600000.0
2009-07-29 08:30:00,1.08655,1.087,1.0865,1.08695,108200000.0
2009-07-29 08:31:00,1.0872,1.088,1.0872,1.0876,380000002.0
2009-07-29 08:32:00,1.0876,1.0878,1.08735,1.0878,324399996.0
2009-07-29 08:33:00,1.0878,1.0878,1.08755,1.08755,42200000.0
2009-07-29 08:34:00,1.08755,1.08755,1.0872,1.08735,335200000.0
2009-07-29 08:35:00,1.08735,1.0881,1.0872,1.0881,308800000.0
2009-07-29 08:36:00,1.0881,1.0883,1.08795,1.0883,149200001.0
2009-07-29 08:37:00,1.0883,1.0886,1.0881,1.08855,222599999.0
2009-07-29 08:38:00,1.08855,1.08865,1.0885,1.08865,148600000.0
2009-07-29 08:39:00,1.0887,1.0887,1.0884,1.0884,100200000.0
2009-07-29 08:40:00,1.0885,1.0886,1.0884,1.0885,123600000.0
2009-07-29 08:41:00,1.08845,1.08895,1.08845,1.08895,447600002.0
2009-07-29 08:42:00,1.089,1.08905,1.08885,1.08885,189199999.0
2009-07-29 08:43:00,1.08885,1.08925,1.08885,1.08905,241800000.0
2009-07-29 08:44:00,1.089,1.089,1.0884,1.0884,228400000.0
2009-07-29 08:45:00,1.08835,1.08835,1.0872,1.0875,284599996.0
2009-07-29 08:46:00,1.08755,1.0877,1.087,1.087,119100000.0
2009-07-29 08:47:00,1.0869,1.0869,1.08645,1.0867,143100000.0
2009-07-29 08:48:00,1.0867,1.0871,1.0867,1.0871,424999998.0
2009-07-29 08:49:00,1.0871,1.0871,1.08685,1.08685,155800000.0
2009-07-29 08:50:00,1.0869,1.0869,1.0865,1.0869,194200002.0
2009-07-29 08:51:00,1.08695,1.0872,1.0869,1.08705,229200000.0
2009-07-29 08:52:00,1.0871,1.0871,1.08675,1.0868,179000000.0
2009-07-29 08:53:00,1.0868,1.0869,1.08675,1.0869,65400000.0
2009-07-29 08:54:00,1.087,1.0875,1.087,1.0875,326200002.0
2009-07-29 08:55:00,1.0875,1.0875,1.0875,1.0875,141200000.0
2009-07-29 08:56:00,1.0875,1.0875,1.0871,1.08725,83800000.0
2009-07-29 08:57:00,1.0872,1.0876,1.08715,1.0876,253999998.0
2009-07-29 08:58:00,1.0876,1.08785,1.0871,1.08735,239199999.0
2009-07-29 08:59:00,1.08735,1.088,1.0873,1.0877,161400000.0
2009-07-29 09:00:00,1.0877,1.0877,1.08705,1.0876,319000001.0
2009-07-29 09:01:00,1.08765,1.08765,1.087,1.0876,197200000.0
2009-07-29 09:02:00,1.0877,1.0881,1.0876,1.0878,409000000.0
2009-07-29 09:03:00,1.0878,1.0879,1.0873,1.0873,339600000.0
2009-07-29 09:04:00,1.0873,1.0873,1.087,1.08725,160800000.0
2009-07-29 09:05:00,1.0873,1.088,1.0873,1.0875,257800000.0
2009-07-29 09:06:00,1.0875,1.08765,1.0875,1.0876,471000003.0
2009-07-29 09:07:00,1.0876,1.0876,1.0873,1.0875,45800000.0
2009-07-29 09:08:00,1.0875,1.0875,1.0866,1.08665,283400001.0
2009-07-29 09:09:00,1.08665,1.08675,1.08655,1.08665,93600000.0
2009-07-29 09:10:00,1.08665,1.08665,1.086,1.0861,146600000.0
2009-07-29 09:11:00,1.08615,1.0866,1.08605,1.08645,431600002.0
2009-07-29 09:12:00,1.08645,1.08685,1.08645,1.0867,65200000.0
2009-07-29 09:13:00,1.08675,1.0868,1.08635,1.08645,208000001.0
2009-07-29 09:14:00,1.08645,1.08645,1.0857,1.0857,253600000.0
2009-07-29 09:15:00,1.0858,1.0862,1.0856,1.0862,311400000.0
2009-07-29 09:16:00,1.08615,1.0864,1.08565,1.08565,337400001.0
2009-07-29 09:17:00,1.08565,1.0859,1.08545,1.08545,181800000.0
2009-07-29 09:18:00,1.0855,1.08555,1.0851,1.0855,262200000.0
2009-07-29 09:19:00,1.0855,1.0856,1.0853,1.0855,371599999.0
2009-07-29 09:20:00,1.0855,1.08575,1.0853,1.0853,394999998.0
2009-07-29 09:21:00,1.0853,1.08605,1.0853,1.086,358999999.0
2009-07-29 09:22:00,1.08595,1.08615,1.08595,1.08615,350400000.0
2009-07-29 09:23:00,1.08595,1.0862,1.08595,1.086,223599999.0
2009-07-29 09:24:00,1.086,1.08625,1.08595,1.0862,278900000.0
2009-07-29 09:25:00,1.0862,1.0863,1.086,1.08605,365200000.0
2009-07-29 09:26:00,1.08605,1.08605,1.0858,1.0858,150200000.0
2009-07-29 09:27:00,1.0858,1.0859,1.08575,1.08575,115200000.0
2009-07-29 09:28:00,1.0858,1.0858,1.08575,1.0858,122400000.0
2009-07-29 09:29:00,1.08575,1.0861,1.08575,1.08605,246400002.0
2009-07-29 09:30:00,1.08615,1.0864,1.0861,1.0861,210400000.0
2009-07-29 09:31:00,1.08615,1.0862,1.08575,1.086,156600000.0
2009-07-29 09:32:00,1.08595,1.086,1.0857,1.0857,209599999.0
2009-07-29 09:33:00,1.0858,1.08625,1.0857,1.08605,208599999.0
2009-07-29 09:34:00,1.08625,1.08645,1.08625,1.08635,87400000.0
2009-07-29 09:35:00,1.0863,1.08635,1.08545,1.08545,480599999.0
2009-07-29 09:36:00,1.08545,1.0857,1.08545,1.0857,198200000.0
2009-07-29 09:37:00,1.0857,1.08585,1.08565,1.0857,316200000.0
2009-07-29 09:38:00,1.0857,1.0857,1.08555,1.08555,579800006.0
2009-07-29 09:39:00,1.0856,1.0858,1.08545,1.08575,190000000.0
2009-07-29 09:40:00,1.0858,1.0862,1.08545,1.0855,288400000.0
2009-07-29 09:41:00,1.08555,1.08555,1.0852,1.0852,340599999.0
2009-07-29 09:42:00,1.08525,1.08525,1.0842,1.08495,342200001.0
2009-07-29 09:43:00,1.08495,1.08525,1.08465,1.08475,203800000.0
2009-07-29 09:44:00,1.08475,1.08485,1.08405,1.08405,170000001.0
2009-07-29 09:45:00,1.0841,1.0845,1.0841,1.0841,253400000.0
2009-07-29 09:46:00,1.0842,1.08425,1.0838,1.08385,472600000.0
2009-07-29 09:47:00,1.0839,1.0844,1.08385,1.0843,179200000.0
2009-07-29 09:48:00,1.08415,1.08485,1.08415,1.08475,327199999.0
2009-07-29 09:49:00,1.0848,1.0849,1.0845,1.0848,315200001.0
2009-07-29 09:50:00,1.08475,1.08485,1.0847,1.08485,245399999.0
2009-07-29 09:51:00,1.0849,1.085,1.0847,1.0848,121400000.0
2009-07-29 09:52:00,1.0848,1.0848,1.0844,1.08475,385999997.0
2009-07-29 09:53:00,1.08475,1.0852,1.08465,1.0847,238200000.0
2009-07-29 09:54:00,1.08475,1.0848,1.0843,1.08465,482600000.0
2009-07-29 09:55:00,1.08465,1.08475,1.08445,1.0846,303800001.0
2009-07-29 09:56:00,1.0846,1.0852,1.0846,1.08495,319199998.0
2009-07-29 09:57:00,1.08495,1.0853,1.08485,1.0852,666399997.0
2009-07-29 09:58:00,1.08515,1.0852,1.08505,1.0851,178400000.0
2009-07-29 09:59:00,1.08505,1.08535,1.08475,1.08535,297400000.0
2009-07-29 10:00:00,1.08535,1.08545,1.08495,1.08535,383800000.0
2009-07-29 10:01:00,1.08535,1.08535,1.08505,1.08505,364000000.0
2009-07-29 10:02:00,1.0851,1.08535,1.08465,1.08475,457799998.0
2009-07-29 10:03:00,1.08475,1.08505,1.08465,1.0849,482000001.0
2009-07-29 10:04:00,1.08475,1.0848,1.0845,1.0845,204600000.0
2009-07-29 10:05:00,1.0845,1.0845,1.0843,1.0844,581399997.0
2009-07-29 10:06:00,1.0844,1.0844,1.0842,1.0842,358800000.0
2009-07-29 10:07:00,1.08425,1.0844,1.084,1.084,188900000.0
2009-07-29 10:08:00,1.0841,1.0846,1.0841,1.08455,246400000.0
2009-07-29 10:09:00,1.08455,1.0851,1.08425,1.0851,345299999.0
2009-07-29 10:10:00,1.0851,1.0852,1.08465,1.08485,211000000.0
2009-07-29 10:11:00,1.0849,1.08515,1.08485,1.08485,130400000.0
2009-07-29 10:12:00,1.08485,1.08485,1.08465,1.08465,96200000.0
2009-07-29 10:13:00,1.08465,1.08465,1.08455,1.0846,186000000.0
2009-07-29 10:14:00,1.0846,1.0846,1.08375,1.08375,204600000.0
2009-07-29 10:15:00,1.0838,1.0838,1.08285,1.0832,317000003.0
2009-07-29 10:16:00,1.08315,1.0832,1.08265,1.08295,315600000.0
2009-07-29 10:17:00,1.083,1.0833,1.08265,1.0832,218800001.0
2009-07-29 10:18:00,1.0832,1.0833,1.08315,1.0832,163200001.0
2009-07-29 10:19:00,1.0833,1.0835,1.08325,1.0834,189000000.0
2009-07-29 10:20:00,1.08345,1.08365,1.0834,1.08365,220400000.0
2009-07-29 10:21:00,1.0836,1.084,1.08345,1.08345,229400000.0
2009-07-29 10:22:00,1.0834,1.08385,1.0834,1.08385,188200000.0
2009-07-29 10:23:00,1.08385,1.08385,1.0835,1.08365,173400000.0
2009-07-29 10:24:00,1.0837,1.0841,1.0837,1.0841,120000000.0
2009-07-29 10:25:00,1.08405,1.0841,1.0839,1.08395,304600001.0
2009-07-29 10:26:00,1.08385,1.08405,1.0837,1.08395,291400000.0
2009-07-29 10:27:00,1.08395,1.0843,1.0839,1.084,147400000.0
2009-07-29 10:28:00,1.084,1.0843,1.084,1.08425,240800001.0
2009-07-29 10:29:00,1.08425,1.0843,1.084,1.08405,60000000.0
2009-07-29 10:30:00,1.08405,1.0843,1.08405,1.08415,152000000.0
2009-07-29 10:31:00,1.08415,1.08465,1.08405,1.0845,207600000.0
2009-07-29 10:32:00,1.08465,1.08515,1.08435,1.08485,425400001.0
2009-07-29 10:33:00,1.08485,1.08485,1.0845,1.0846,227400000.0
2009-07-29 10:34:00,1.0846,1.08475,1.08445,1.0847,89800000.0
2009-07-29 10:35:00,1.0848,1.08525,1.08475,1.08505,323000000.0
2009-07-29 10:36:00,1.08505,1.0852,1.08475,1.0852,152400000.0
2009-07-29 10:37:00,1.0852,1.08565,1.0852,1.08555,246800001.0
2009-07-29 10:38:00,1.08555,1.0857,1.0854,1.0857,53600000.0
2009-07-29 10:39:00,1.0857,1.0857,1.0851,1.0851,209200000.0
2009-07-29 10:40:00,1.08515,1.08535,1.0851,1.0853,329800000.0
2009-07-29 10:41:00,1.0852,1.08545,1.0852,1.0852,241500000.0
2009-07-29 10:42:00,1.0853,1.0854,1.085,1.085,154200000.0
2009-07-29 10:43:00,1.085,1.0857,1.085,1.0857,190600001.0
2009-07-29 10:44:00,1.0857,1.0857,1.08505,1.08505,378800001.0
2009-07-29 10:45:00,1.08505,1.08505,1.0847,1.08485,233400000.0
2009-07-29 10:46:00,1.0848,1.08485,1.0845,1.08485,205600001.0
2009-07-29 10:47:00,1.0848,1.08525,1.0847,1.08525,191999998.0
2009-07-29 10:48:00,1.08525,1.08565,1.08525,1.0856,169399998.0
2009-07-29 10:49:00,1.08565,1.0858,1.08565,1.0857,70600000.0
2009-07-29 10:50:00,1.0857,1.0858,1.0857,1.08575,144400000.0
2009-07-29 10:51:00,1.08575,1.0858,1.0851,1.08525,230200000.0
2009-07-29 10:52:00,1.08525,1.08555,1.0851,1.08555,187399999.0
2009-07-29 10:53:00,1.08545,1.0855,1.0851,1.08525,94000000.0
2009-07-29 10:54:00,1.08525,1.0861,1.08525,1.08545,332000000.0
2009-07-29 10:55:00,1.08545,1.08545,1.0852,1.08525,105400000.0
2009-07-29 10:56:00,1.0852,1.0857,1.08515,1.08565,249000000.0
2009-07-29 10:57:00,1.0856,1.0857,1.0852,1.0854,151800000.0
2009-07-29 10:58:00,1.0854,1.0858,1.0853,1.0858,202000000.0
2009-07-29 10:59:00,1.08575,1.0859,1.0857,1.0857,182800000.0
2009-07-29 11:00:00,1.0857,1.0859,1.0857,1.0859,167000000.0
2009-07-29 11:01:00,1.0859,1.08615,1.0858,1.0858,183200002.0
2009-07-29 11:02:00,1.0858,1.08585,1.08575,1.0858,129000000.0
2009-07-29 11:03:00,1.0859,1.08615,1.08575,1.08595,369200002.0
2009-07-29 11:04:00,1.08595,1.08605,1.0859,1.0859,323800002.0
2009-07-29 11:05:00,1.086,1.086,1.086,1.086,113200000.0
2009-07-29 11:06:00,1.086,1.086,1.0859,1.08595,95400000.0
2009-07-29 11:07:00,1.08595,1.086,1.08575,1.08575,224000000.0
2009-07-29 11:08:00,1.08575,1.0858,1.0854,1.0854,323600000.0
2009-07-29 11:09:00,1.0855,1.08555,1.0855,1.08555,3000000.0
2009-07-29 11:10:00,1.08555,1.08605,1.0855,1.08595,128200001.0
2009-07-29 11:11:00,1.0859,1.086,1.0856,1.086,279200001.0
2009-07-29 11:12:00,1.086,1.0865,1.08595,1.0863,223799999.0
2009-07-29 11:13:00,1.0863,1.0863,1.08615,1.08615,110400000.0
2009-07-29 11:14:00,1.08625,1.0866,1.08615,1.08655,329799999.0
2009-07-29 11:15:00,1.08655,1.08655,1.08625,1.0864,420800001.0
2009-07-29 11:16:00,1.0864,1.08655,1.08635,1.0864,302600001.0
2009-07-29 11:17:00,1.0864,1.0865,1.0862,1.0863,259399999.0
2009-07-29 11:18:00,1.0863,1.08635,1.086,1.086,190000000.0
2009-07-29 11:19:00,1.086,1.086,1.0857,1.0858,231799999.0
2009-07-29 11:20:00,1.08585,1.08585,1.0856,1.08565,304400000.0
2009-07-29 11:21:00,1.0857,1.0861,1.0856,1.0861,227000000.0
2009-07-29 11:22:00,1.0861,1.08625,1.086,1.08605,159600000.0
2009-07-29 11:23:00,1.0861,1.08645,1.0859,1.08635,323200001.0
2009-07-29 11:24:00,1.08635,1.08635,1.0863,1.0863,55400000.0
2009-07-29 11:25:00,1.0863,1.0864,1.0862,1.0863,306599999.0
2009-07-29 11:26:00,1.0864,1.08655,1.086,1.08605,306200001.0
2009-07-29 11:27:00,1.0861,1.0861,1.0855,1.08565,437800000.0
2009-07-29 11:28:00,1.0857,1.08585,1.0853,1.0856,439400002.0
2009-07-29 11:29:00,1.0856,1.08575,1.0853,1.0857,117000000.0
2009-07-29 11:30:00,1.0856,1.0858,1.08545,1.08545,154700001.0
2009-07-29 11:31:00,1.08545,1.08595,1.0854,1.0859,215400001.0
2009-07-29 11:32:00,1.0859,1.08615,1.0858,1.08585,365600001.0
2009-07-29 11:33:00,1.08585,1.0867,1.08585,1.08645,1015400001.0
2009-07-29 11:34:00,1.0864,1.08675,1.0864,1.0864,504000007.0
2009-07-29 11:35:00,1.0864,1.08645,1.0864,1.08645,431400010.0
2009-07-29 11:36:00,1.0865,1.0866,1.0862,1.0862,161000000.0
2009-07-29 11:37:00,1.0862,1.0862,1.0853,1.08555,379000000.0
2009-07-29 11:38:00,1.08565,1.08595,1.08535,1.0855,465399998.0
2009-07-29 11:39:00,1.0855,1.0864,1.0855,1.086,498799999.0
2009-07-29 11:40:00,1.0858,1.08605,1.08575,1.08595,296400000.0
2009-07-29 11:41:00,1.08595,1.0863,1.08595,1.0862,249199997.0
2009-07-29 11:42:00,1.0862,1.0865,1.08615,1.0864,428600003.0
2009-07-29 11:43:00,1.0864,1.0864,1.0861,1.0863,447800000.0
2009-07-29 11:44:00,1.0863,1.0863,1.08615,1.0862,67200000.0
2009-07-29 11:45:00,1.0862,1.0866,1.0861,1.0861,252799999.0
2009-07-29 11:46:00,1.0861,1.0862,1.08605,1.0862,308199998.0
2009-07-29 11:47:00,1.0862,1.0862,1.0862,1.0862,74600000.0
2009-07-29 11:48:00,1.0862,1.0865,1.0862,1.08645,110599999.0
2009-07-29 11:49:00,1.0864,1.0867,1.0864,1.0866,180600000.0
2009-07-29 11:50:00,1.08665,1.0872,1.08665,1.08695,312999998.0
2009-07-29 11:51:00,1.08695,1.0872,1.08675,1.0869,201399999.0
2009-07-29 11:52:00,1.0867,1.0867,1.0866,1.08665,63000000.0
2009-07-29 11:53:00,1.0866,1.0868,1.0866,1.0868,111400000.0
2009-07-29 11:54:00,1.08675,1.08725,1.08675,1.0871,310199997.0
2009-07-29 11:55:00,1.0871,1.0871,1.08675,1.08705,174000003.0
2009-07-29 11:56:00,1.08705,1.08705,1.0866,1.08665,124200000.0
2009-07-29 11:57:00,1.08675,1.08735,1.08675,1.08735,126800001.0
2009-07-29 11:58:00,1.08735,1.08735,1.08685,1.08685,159600000.0
2009-07-29 11:59:00,1.08685,1.08765,1.08685,1.08765,382600000.0
2009-07-29 12:00:00,1.08755,1.0878,1.0872,1.08725,307600001.0
2009-07-29 12:01:00,1.08725,1.0877,1.08685,1.0875,144200000.0
2009-07-29 12:02:00,1.08755,1.08755,1.08725,1.08725,111400000.0
2009-07-29 12:03:00,1.0873,1.0874,1.0872,1.0874,138000000.0
2009-07-29 12:04:00,1.0874,1.0874,1.0872,1.08725,80400000.0
2009-07-29 12:05:00,1.08725,1.08735,1.0872,1.0872,106200000.0
2009-07-29 12:06:00,1.08715,1.08725,1.08715,1.08725,29200000.0
2009-07-29 12:07:00,1.08725,1.08725,1.08695,1.08705,99000000.0
2009-07-29 12:08:00,1.08705,1.08705,1.087,1.08705,53400001.0
2009-07-29 12:09:00,1.08705,1.08705,1.08685,1.08685,123000000.0
2009-07-29 12:10:00,1.0868,1.0868,1.0858,1.08625,256600003.0
2009-07-29 12:11:00,1.0862,1.08655,1.0862,1.08655,93600001.0
2009-07-29 12:12:00,1.08655,1.08685,1.08645,1.08655,183800000.0
2009-07-29 12:13:00,1.08655,1.08655,1.08645,1.08655,116600000.0
2009-07-29 12:14:00,1.08655,1.08655,1.0865,1.0865,24600000.0
2009-07-29 12:15:00,1.0865,1.0866,1.0864,1.0864,124000000.0
2009-07-29 12:16:00,1.0864,1.08655,1.0862,1.08625,206000001.0
2009-07-29 12:17:00,1.0862,1.0863,1.0855,1.0855,301000000.0
2009-07-29 12:18:00,1.0855,1.08605,1.0855,1.08555,355000002.0
2009-07-29 12:19:00,1.08555,1.08555,1.08525,1.0854,356800001.0
2009-07-29 12:20:00,1.08535,1.0854,1.08475,1.0851,384999999.0
2009-07-29 12:21:00,1.0851,1.0852,1.085,1.085,203999998.0
2009-07-29 12:22:00,1.0851,1.0851,1.0851,1.0851,101800000.0
2009-07-29 12:23:00,1.0851,1.0852,1.08505,1.08515,113800000.0
2009-07-29 12:24:00,1.0852,1.0854,1.0852,1.0853,129600000.0
2009-07-29 12:25:00,1.0853,1.0856,1.0853,1.0855,110400000.0
2009-07-29 12:26:00,1.0855,1.08555,1.08495,1.085,142400000.0
2009-07-29 12:27:00,1.085,1.08515,1.0849,1.0851,302799996.0
2009-07-29 12:28:00,1.08515,1.0853,1.0851,1.0853,89800000.0
2009-07-29 12:29:00,1.0853,1.08555,1.0853,1.0855,150400000.0
2009-07-29 12:30:00,1.0855,1.0855,1.0854,1.0854,257200002.0
2009-07-29 12:31:00,1.0854,1.0858,1.0854,1.0857,116200000.0
2009-07-29 12:32:00,1.0857,1.0857,1.0854,1.08545,121800000.0
2009-07-29 12:33:00,1.08545,1.08545,1.08535,1.08535,63000000.0
2009-07-29 12:34:00,1.08535,1.08535,1.0851,1.0852,59000000.0
2009-07-29 12:35:00,1.0853,1.0855,1.08485,1.08525,394400001.0
2009-07-29 12:36:00,1.08515,1.08525,1.08515,1.08515,495799999.0
2009-07-29 12:37:00,1.08515,1.0852,1.0851,1.0852,247800001.0
2009-07-29 12:38:00,1.0852,1.0852,1.08515,1.0852,72400000.0
2009-07-29 12:39:00,1.0852,1.0852,1.08505,1.0852,182800001.0
2009-07-29 12:40:00,1.0852,1.0853,1.08505,1.08525,245399998.0
2009-07-29 12:41:00,1.0853,1.0853,1.0853,1.0853,4800000.0
2009-07-29 12:42:00,1.08525,1.0853,1.08525,1.0853,28400000.0
2009-07-29 12:43:00,1.0853,1.0853,1.0847,1.0848,134800000.0
2009-07-29 12:44:00,1.0848,1.0854,1.0848,1.0854,285600004.0
2009-07-29 12:45:00,1.08545,1.08545,1.085,1.08505,297400000.0
2009-07-29 12:46:00,1.08505,1.08515,1.085,1.08505,205200001.0
2009-07-29 12:47:00,1.08505,1.08535,1.08505,1.0853,124000001.0
2009-07-29 12:48:00,1.08545,1.08545,1.08505,1.08515,251399998.0
2009-07-29 12:49:00,1.08515,1.08535,1.08515,1.08525,151400001.0
2009-07-29 12:50:00,1.0852,1.0853,1.085,1.0851,216200001.0
2009-07-29 12:51:00,1.0851,1.08535,1.0851,1.08535,250000000.0
2009-07-29 12:52:00,1.08535,1.08545,1.08525,1.08525,228800000.0
2009-07-29 12:53:00,1.0852,1.08525,1.08485,1.0852,591900000.0
2009-07-29 12:54:00,1.0852,1.08525,1.0849,1.08495,318199998.0
2009-07-29 12:55:00,1.0849,1.08505,1.0845,1.0847,154900000.0
2009-07-29 12:56:00,1.0847,1.0853,1.0847,1.08505,170599999.0
2009-07-29 12:57:00,1.08505,1.08565,1.08505,1.08555,118600000.0
2009-07-29 12:58:00,1.08555,1.0857,1.0855,1.08565,97099999.0
2009-07-29 12:59:00,1.08565,1.0857,1.0855,1.0855,208200000.0
2009-07-29 13:00:00,1.0855,1.0856,1.08495,1.08525,282399999.0
2009-07-29 13:01:00,1.0852,1.0852,1.08495,1.08495,112000000.0
2009-07-29 13:02:00,1.08505,1.08535,1.085,1.08535,382400000.0
2009-07-29 13:03:00,1.08525,1.08565,1.08525,1.08565,704600002.0
2009-07-29 13:04:00,1.08555,1.0857,1.0855,1.0857,285199999.0
2009-07-29 13:05:00,1.0857,1.08585,1.0857,1.0858,170200000.0
2009-07-29 13:06:00,1.0858,1.08595,1.08555,1.0858,557399997.0
2009-07-29 13:07:00,1.0858,1.08585,1.08575,1.08575,97800000.0
2009-07-29 13:08:00,1.0858,1.0858,1.0857,1.08575,161599998.0
2009-07-29 13:09:00,1.0858,1.0858,1.0855,1.0857,540400000.0
2009-07-29 13:10:00,1.0857,1.0858,1.0855,1.0857,384399999.0
2009-07-29 13:11:00,1.0857,1.086,1.08565,1.08595,448800003.0
2009-07-29 13:12:00,1.086,1.08605,1.08575,1.086,286800000.0
2009-07-29 13:13:00,1.086,1.08605,1.08595,1.086,300400003.0
2009-07-29 13:14:00,1.086,1.086,1.08595,1.086,179000001.0
2009-07-29 13:15:00,1.086,1.086,1.08535,1.0856,728100004.0
2009-07-29 13:16:00,1.0856,1.0857,1.08535,1.0855,820999995.0
2009-07-29 13:17:00,1.0855,1.0858,1.0853,1.0858,524200002.0
2009-07-29 13:18:00,1.0858,1.0858,1.08545,1.0856,562000001.0
2009-07-29 13:19:00,1.0856,1.0858,1.08545,1.08545,456200000.0
2009-07-29 13:20:00,1.08545,1.0858,1.08545,1.0857,382400000.0
2009-07-29 13:21:00,1.08575,1.08575,1.0855,1.0855,253400000.0
2009-07-29 13:22:00,1.08555,1.08555,1.0855,1.0855,41000000.0
2009-07-29 13:23:00,1.08555,1.0857,1.08555,1.08555,277600000.0
2009-07-29 13:24:00,1.0856,1.0858,1.0856,1.0858,193600000.0
2009-07-29 13:25:00,1.0858,1.086,1.08575,1.08575,281800003.0
2009-07-29 13:26:00,1.08575,1.08645,1.08575,1.08645,531000002.0
2009-07-29 13:27:00,1.08645,1.0868,1.0859,1.0863,411200000.0
2009-07-29 13:28:00,1.0863,1.0863,1.08575,1.086,289599996.0
2009-07-29 13:29:00,1.086,1.0868,1.086,1.0868,363600000.0
2009-07-29 13:30:00,1.0869,1.0871,1.0867,1.08685,418000002.0
2009-07-29 13:31:00,1.08685,1.08685,1.0861,1.08655,291000000.0
2009-07-29 13:32:00,1.08655,1.08735,1.08655,1.08725,237199999.0
2009-07-29 13:33:00,1.08725,1.08725,1.0864,1.0865,363399998.0
2009-07-29 13:34:00,1.0865,1.08675,1.0865,1.08655,617200006.0
2009-07-29 13:35:00,1.08655,1.08675,1.0865,1.0865,410000001.0
2009-07-29 13:36:00,1.08655,1.0866,1.0864,1.0864,152000000.0
2009-07-29 13:37:00,1.0864,1.08655,1.0863,1.0863,891600008.0
2009-07-29 13:38:00,1.0863,1.0866,1.08615,1.08645,279499998.0
2009-07-29 13:39:00,1.08645,1.08685,1.08625,1.08675,1104799991.0
2009-07-29 13:40:00,1.08675,1.0873,1.08675,1.08685,813199997.0
2009-07-29 13:41:00,1.08685,1.08695,1.08685,1.0869,72200000.0
2009-07-29 13:42:00,1.0869,1.08695,1.0866,1.0866,478000000.0
2009-07-29 13:43:00,1.0866,1.0869,1.0866,1.08665,1041600008.0
2009-07-29 13:44:00,1.0867,1.087,1.0866,1.08665,379800001.0
2009-07-29 13:45:00,1.08665,1.0867,1.0866,1.0866,952800016.0
2009-07-29 13:46:00,1.0866,1.0866,1.0864,1.0865,619800004.0
2009-07-29 13:47:00,1.0865,1.0869,1.0865,1.08675,541999999.0
2009-07-29 13:48:00,1.08665,1.0869,1.08665,1.08685,423200002.0
2009-07-29 13:49:00,1.0869,1.0871,1.08655,1.0868,393400001.0
2009-07-29 13:50:00,1.08685,1.0869,1.08615,1.08615,430600001.0
2009-07-29 13:51:00,1.0861,1.0865,1.08605,1.0864,447799999.0
2009-07-29 13:52:00,1.0865,1.0866,1.08615,1.08635,628000000.0
2009-07-29 13:53:00,1.0864,1.0866,1.0863,1.08655,966200001.0
2009-07-29 13:54:00,1.08655,1.0872,1.0865,1.0869,790200001.0
2009-07-29 13:55:00,1.0869,1.0869,1.0864,1.0865,727800003.0
2009-07-29 13:56:00,1.08655,1.087,1.08645,1.0869,429800005.0
2009-07-29 13:57:00,1.0869,1.087,1.08655,1.08695,132200000.0
2009-07-29 13:58:00,1.08695,1.08715,1.0868,1.0869,367200000.0
2009-07-29 13:59:00,1.0869,1.08755,1.0869,1.08725,477000001.0
2009-07-29 14:00:00,1.08735,1.08755,1.0871,1.0871,473999998.0
2009-07-29 14:01:00,1.0871,1.0872,1.08695,1.087,383600000.0
2009-07-29 14:02:00,1.087,1.08705,1.0868,1.087,278799999.0
2009-07-29 14:03:00,1.087,1.0871,1.0867,1.08675,961600007.0
2009-07-29 14:04:00,1.08675,1.08675,1.0864,1.0864,368400001.0
2009-07-29 14:05:00,1.0864,1.08645,1.086,1.086,702400001.0
2009-07-29 14:06:00,1.08605,1.08615,1.08595,1.086,686800002.0
2009-07-29 14:07:00,1.086,1.0864,1.08585,1.08605,500800001.0
2009-07-29 14:08:00,1.08605,1.08615,1.0857,1.0857,337800001.0
2009-07-29 14:09:00,1.0857,1.0865,1.0856,1.08615,691200006.0
2009-07-29 14:10:00,1.08625,1.0866,1.0861,1.0865,607100006.0
2009-07-29 14:11:00,1.0866,1.0868,1.0864,1.08675,530399997.0
2009-07-29 14:12:00,1.0868,1.0877,1.0868,1.0874,690600004.0
2009-07-29 14:13:00,1.0873,1.0879,1.0873,1.0876,555599998.0
2009-07-29 14:14:00,1.0876,1.0876,1.087,1.0873,522200007.0
2009-07-29 14:15:00,1.08735,1.0875,1.08705,1.0874,537400012.0
2009-07-29 14:16:00,1.0873,1.0874,1.0867,1.0869,629800001.0
2009-07-29 14:17:00,1.0868,1.0869,1.08635,1.08645,593900003.0
2009-07-29 14:18:00,1.0866,1.0866,1.08615,1.08615,636799981.0
2009-07-29 14:19:00,1.08615,1.08625,1.08605,1.0862,310399998.0
2009-07-29 14:20:00,1.0862,1.08625,1.0854,1.08545,562700008.0
2009-07-29 14:21:00,1.08535,1.0857,1.0853,1.08555,986200005.0
2009-07-29 14:22:00,1.08535,1.08555,1.08495,1.085,1290000012.0
2009-07-29 14:23:00,1.08505,1.0852,1.08415,1.0842,1182700007.0
2009-07-29 14:24:00,1.0842,1.0844,1.0841,1.0842,995400006.0
2009-07-29 14:25:00,1.0842,1.0843,1.0837,1.0838,604399996.0
2009-07-29 14:26:00,1.0839,1.0844,1.0838,1.0844,216599998.0
2009-07-29 14:27:00,1.0844,1.08515,1.0844,1.0851,175800000.0
2009-07-29 14:28:00,1.08515,1.08565,1.0846,1.0849,727800000.0
2009-07-29 14:29:00,1.08495,1.08495,1.0843,1.08475,509000001.0
2009-07-29 14:30:00,1.0846,1.08635,1.0845,1.08635,370600001.0
2009-07-29 14:31:00,1.0864,1.0866,1.08465,1.0847,558100001.0
2009-07-29 14:32:00,1.0846,1.0847,1.0841,1.0843,405799998.0
2009-07-29 14:33:00,1.08435,1.0845,1.0835,1.0845,576500001.0
2009-07-29 14:34:00,1.08445,1.08445,1.0838,1.0839,598600003.0
2009-07-29 14:35:00,1.0839,1.0852,1.0838,1.08475,819200003.0
2009-07-29 14:36:00,1.08485,1.085,1.08475,1.08485,823000004.0
2009-07-29 14:37:00,1.0849,1.0854,1.08465,1.0852,1078999995.0
2009-07-29 14:38:00,1.0852,1.08535,1.08495,1.08535,1336799991.0
2009-07-29 14:39:00,1.08535,1.0859,1.0849,1.08515,991500010.0
2009-07-29 14:40:00,1.0851,1.0855,1.0851,1.08535,1274900001.0
2009-07-29 14:41:00,1.0854,1.0855,1.08495,1.0851,975400001.0
2009-07-29 14:42:00,1.08515,1.0855,1.08495,1.08535,518200002.0
2009-07-29 14:43:00,1.0853,1.0858,1.08525,1.0855,667200003.0
2009-07-29 14:44:00,1.0855,1.0861,1.0855,1.08605,705800006.0
2009-07-29 14:45:00,1.086,1.08605,1.0856,1.0856,859400004.0
2009-07-29 14:46:00,1.0856,1.0858,1.08535,1.0855,490400003.0
2009-07-29 14:47:00,1.0855,1.08565,1.08535,1.08555,449900008.0
2009-07-29 14:48:00,1.08555,1.0856,1.08535,1.0854,579599997.0
2009-07-29 14:49:00,1.0854,1.08565,1.08515,1.08555,259700001.0
2009-07-29 14:50:00,1.0856,1.08575,1.0856,1.08575,123200000.0
2009-07-29 14:51:00,1.0858,1.0858,1.0856,1.0856,104600000.0
2009-07-29 14:52:00,1.08565,1.08575,1.0855,1.0856,624800004.0
2009-07-29 14:53:00,1.0856,1.08585,1.0856,1.0858,212799999.0
2009-07-29 14:54:00,1.0858,1.0858,1.08555,1.0857,379200000.0
2009-07-29 14:55:00,1.0857,1.0857,1.0857,1.0857,46000000.0
2009-07-29 14:56:00,1.0857,1.08615,1.0857,1.0861,106400001.0
2009-07-29 14:57:00,1.0861,1.08625,1.0858,1.0861,506599999.0
2009-07-29 14:58:00,1.0861,1.0862,1.08595,1.086,156200001.0
2009-07-29 14:59:00,1.08605,1.0864,1.086,1.0863,236200000.0
2009-07-29 15:00:00,1.08635,1.08635,1.0855,1.0855,594600003.0
2009-07-29 15:01:00,1.0855,1.0855,1.08415,1.0843,572200000.0
2009-07-29 15:02:00,1.08435,1.0848,1.0843,1.08435,338399999.0
2009-07-29 15:03:00,1.0844,1.08445,1.0838,1.08435,746000001.0
2009-07-29 15:04:00,1.08435,1.0844,1.08385,1.0839,419399999.0
2009-07-29 15:05:00,1.0839,1.084,1.0837,1.0838,488200014.0
2009-07-29 15:06:00,1.08375,1.08385,1.0835,1.0838,325999998.0
2009-07-29 15:07:00,1.0838,1.0838,1.0835,1.08355,410400001.0
2009-07-29 15:08:00,1.0835,1.08425,1.0835,1.08425,457799997.0
2009-07-29 15:09:00,1.08425,1.0848,1.08425,1.0848,264200001.0
2009-07-29 15:10:00,1.0848,1.08545,1.08475,1.08535,268800000.0
2009-07-29 15:11:00,1.08535,1.0854,1.0853,1.0854,215600000.0
2009-07-29 15:12:00,1.0854,1.0857,1.08535,1.08565,233699999.0
2009-07-29 15:13:00,1.08565,1.0857,1.0855,1.0857,226600000.0
2009-07-29 15:14:00,1.0857,1.08585,1.08535,1.0854,510999999.0
2009-07-29 15:15:00,1.0854,1.0855,1.0851,1.08525,355000000.0
2009-07-29 15:16:00,1.08525,1.0856,1.08525,1.0855,431999999.0
2009-07-29 15:17:00,1.08545,1.08555,1.08545,1.0855,495200001.0
2009-07-29 15:18:00,1.0855,1.0857,1.0854,1.08565,462200000.0
2009-07-29 15:19:00,1.08565,1.08565,1.0852,1.08535,192000001.0
2009-07-29 15:20:00,1.0853,1.0853,1.085,1.085,415800003.0
2009-07-29 15:21:00,1.0851,1.0851,1.08465,1.08465,408600001.0
2009-07-29 15:22:00,1.08465,1.08505,1.08465,1.085,475199998.0
2009-07-29 15:23:00,1.08495,1.08505,1.0847,1.0847,370400003.0
2009-07-29 15:24:00,1.0847,1.0849,1.08455,1.0846,363799997.0
2009-07-29 15:25:00,1.08465,1.08465,1.0841,1.0841,683600005.0
2009-07-29 15:26:00,1.0841,1.0842,1.08395,1.08415,683200004.0
2009-07-29 15:27:00,1.08425,1.08445,1.08395,1.08395,362000000.0
2009-07-29 15:28:00,1.08395,1.084,1.0837,1.0839,335199999.0
2009-07-29 15:29:00,1.0839,1.0841,1.0839,1.08405,426800008.0
2009-07-29 15:30:00,1.08405,1.08465,1.084,1.0843,1057200008.0
2009-07-29 15:31:00,1.08405,1.0843,1.08395,1.084,957000005.0
2009-07-29 15:32:00,1.084,1.0843,1.0839,1.0841,631199999.0
2009-07-29 15:33:00,1.08405,1.08405,1.0834,1.08365,497500003.0
2009-07-29 15:34:00,1.08395,1.08455,1.08395,1.08455,413399999.0
2009-07-29 15:35:00,1.0846,1.0858,1.0846,1.08555,537400002.0
2009-07-29 15:36:00,1.08555,1.08565,1.0853,1.08565,1259600005.0
2009-07-29 15:37:00,1.08565,1.0861,1.08555,1.0859,1011200004.0
2009-07-29 15:38:00,1.0858,1.0863,1.0856,1.08625,956100006.0
2009-07-29 15:39:00,1.0863,1.0866,1.0858,1.0858,767200002.0
2009-07-29 15:40:00,1.0858,1.08655,1.0858,1.0865,462600000.0
2009-07-29 15:41:00,1.08645,1.08675,1.0861,1.08675,964200004.0
2009-07-29 15:42:00,1.08675,1.08705,1.08675,1.08685,429900000.0
2009-07-29 15:43:00,1.0869,1.08715,1.0863,1.0864,629699998.0
2009-07-29 15:44:00,1.0864,1.08665,1.0858,1.08585,1176000001.0
2009-07-29 15:45:00,1.0858,1.08595,1.08535,1.08545,1438400000.0
2009-07-29 15:46:00,1.08545,1.0856,1.08485,1.0851,971800004.0
2009-07-29 15:47:00,1.08505,1.0852,1.0847,1.0849,830800002.0
2009-07-29 15:48:00,1.08495,1.086,1.0847,1.086,114200000.0
2009-07-29 15:49:00,1.086,1.08605,1.08545,1.0858,752599999.0
2009-07-29 15:50:00,1.08575,1.086,1.0854,1.086,311000003.0
2009-07-29 15:51:00,1.086,1.0863,1.0858,1.0862,462199999.0
2009-07-29 15:52:00,1.08605,1.0866,1.0858,1.0866,961599996.0
2009-07-29 15:53:00,1.0866,1.0869,1.0862,1.08635,1102399999.0
2009-07-29 15:54:00,1.08635,1.0865,1.086,1.086,1070200004.0
2009-07-29 15:55:00,1.086,1.0867,1.086,1.08615,1426000005.0
2009-07-29 15:56:00,1.08615,1.08675,1.086,1.0863,909199995.0
2009-07-29 15:57:00,1.0863,1.087,1.0861,1.08645,804999995.0
2009-07-29 15:58:00,1.08645,1.08645,1.08565,1.08565,700000001.0
2009-07-29 15:59:00,1.08565,1.086,1.08545,1.08575,919000000.0
2009-07-29 16:00:00,1.0858,1.0858,1.08505,1.08545,574400004.0
2009-07-29 16:01:00,1.08545,1.0857,1.08495,1.08505,454599998.0
2009-07-29 16:02:00,1.08505,1.0854,1.08485,1.0851,302799999.0
2009-07-29 16:03:00,1.0851,1.08515,1.08485,1.0849,299400000.0
2009-07-29 16:04:00,1.0849,1.085,1.08385,1.08385,387599998.0
2009-07-29 16:05:00,1.08395,1.084,1.08285,1.08295,649000005.0
2009-07-29 16:06:00,1.08295,1.0835,1.0829,1.0834,951799996.0
2009-07-29 16:07:00,1.08345,1.08385,1.0833,1.0836,538000002.0
2009-07-29 16:08:00,1.0835,1.08395,1.0835,1.0839,488800002.0
2009-07-29 16:09:00,1.0839,1.0848,1.08355,1.08465,690600005.0
2009-07-29 16:10:00,1.08455,1.08465,1.084,1.084,590599998.0
2009-07-29 16:11:00,1.08405,1.0843,1.0835,1.08405,1252799998.0
2009-07-29 16:12:00,1.08405,1.0842,1.0836,1.0839,563000001.0
2009-07-29 16:13:00,1.0839,1.08395,1.08335,1.08335,751800003.0
2009-07-29 16:14:00,1.0833,1.08365,1.0832,1.0832,1032600006.0
2009-07-29 16:15:00,1.0832,1.0834,1.08295,1.0834,1287999999.0
2009-07-29 16:16:00,1.08335,1.0838,1.08315,1.0837,779600006.0
2009-07-29 16:17:00,1.0837,1.08425,1.0837,1.0841,714799997.0
2009-07-29 16:18:00,1.08405,1.08475,1.08405,1.0846,1088800008.0
2009-07-29 16:19:00,1.0846,1.08465,1.08435,1.0845,641000002.0
2009-07-29 16:20:00,1.0846,1.0847,1.08455,1.08455,620400004.0
2009-07-29 16:21:00,1.08435,1.08455,1.0842,1.08435,816800002.0
2009-07-29 16:22:00,1.08435,1.0853,1.08435,1.0847,933000003.0
2009-07-29 16:23:00,1.0847,1.08485,1.0845,1.08465,662600000.0
2009-07-29 16:24:00,1.0847,1.0848,1.0843,1.08475,1309800002.0
2009-07-29 16:25:00,1.08475,1.085,1.08455,1.0849,655000004.0
2009-07-29 16:26:00,1.0849,1.0849,1.0841,1.08455,760799997.0
2009-07-29 16:27:00,1.08455,1.08515,1.08425,1.08445,1009399994.0
2009-07-29 16:28:00,1.08445,1.085,1.08415,1.0845,754600001.0
2009-07-29 16:29:00,1.0845,1.0845,1.08405,1.08415,486199995.0
2009-07-29 16:30:00,1.08415,1.086,1.08415,1.086,659200003.0
2009-07-29 16:31:00,1.08595,1.08695,1.0858,1.08665,744900006.0
2009-07-29 16:32:00,1.0867,1.08695,1.08625,1.08675,1006799999.0
2009-07-29 16:33:00,1.08675,1.0869,1.08615,1.08655,821400003.0
2009-07-29 16:34:00,1.0866,1.0869,1.08615,1.0863,1093000007.0
2009-07-29 16:35:00,1.08635,1.0871,1.08635,1.0868,306200000.0
2009-07-29 16:36:00,1.0868,1.087,1.08655,1.08655,619799996.0
2009-07-29 16:37:00,1.08655,1.08675,1.0861,1.0861,1033400008.0
2009-07-29 16:38:00,1.0863,1.08655,1.08605,1.08625,932399999.0
2009-07-29 16:39:00,1.08625,1.0867,1.0862,1.0865,899400006.0
2009-07-29 16:40:00,1.0865,1.0868,1.0862,1.0863,813000006.0
2009-07-29 16:41:00,1.08625,1.08635,1.08585,1.0859,1128400015.0
2009-07-29 16:42:00,1.0859,1.08645,1.0855,1.08645,672000000.0
2009-07-29 16:43:00,1.08645,1.08655,1.08565,1.0859,881800002.0
2009-07-29 16:44:00,1.0859,1.0869,1.0859,1.0869,934000005.0
2009-07-29 16:45:00,1.08685,1.08745,1.08655,1.08685,807800005.0
2009-07-29 16:46:00,1.08685,1.0872,1.08625,1.08635,900799995.0
2009-07-29 16:47:00,1.08635,1.08685,1.08635,1.08655,790800000.0
2009-07-29 16:48:00,1.08655,1.08665,1.08595,1.08615,619399998.0
2009-07-29 16:49:00,1.0861,1.0862,1.0857,1.0861,599999998.0
2009-07-29 16:50:00,1.0861,1.08655,1.0861,1.0864,577199999.0
2009-07-29 16:51:00,1.0864,1.08645,1.08605,1.08615,725200000.0
2009-07-29 16:52:00,1.08615,1.0862,1.0855,1.08575,1097999996.0
2009-07-29 16:53:00,1.08575,1.086,1.08565,1.0858,886000007.0
2009-07-29 16:54:00,1.0858,1.08625,1.0855,1.08625,1133400007.0
2009-07-29 16:55:00,1.08625,1.0866,1.0862,1.0866,492200005.0
2009-07-29 16:56:00,1.0864,1.0866,1.08635,1.0866,736799987.0
2009-07-29 16:57:00,1.0865,1.08675,1.08625,1.0865,627800004.0
2009-07-29 16:58:00,1.0865,1.08655,1.0862,1.0863,547200009.0
2009-07-29 16:59:00,1.0863,1.08755,1.0862,1.08755,1273199993.0
2009-07-29 17:00:00,1.08755,1.08765,1.0868,1.0871,1660399996.0
2009-07-29 17:01:00,1.0871,1.0873,1.08675,1.087,841600003.0
2009-07-29 17:02:00,1.087,1.0882,1.087,1.08715,1088800007.0
2009-07-29 17:03:00,1.0871,1.08815,1.0871,1.0881,581799999.0
2009-07-29 17:04:00,1.08805,1.0881,1.0875,1.08805,571200002.0
2009-07-29 17:05:00,1.08805,1.089,1.0878,1.089,738200003.0
2009-07-29 17:06:00,1.089,1.08915,1.08815,1.08815,1171000001.0
2009-07-29 17:07:00,1.08815,1.08875,1.08815,1.0884,535400001.0
2009-07-29 17:08:00,1.0884,1.08845,1.0879,1.088,726399995.0
2009-07-29 17:09:00,1.08805,1.0881,1.0871,1.0872,1008800006.0
2009-07-29 17:10:00,1.0872,1.0874,1.0867,1.0868,970400002.0
2009-07-29 17:11:00,1.0868,1.0875,1.0868,1.08745,940000000.0
2009-07-29 17:12:00,1.08745,1.088,1.08705,1.08785,1026999997.0
2009-07-29 17:13:00,1.0879,1.08895,1.08785,1.0887,930800001.0
2009-07-29 17:14:00,1.0887,1.08995,1.08855,1.0899,1208600002.0
2009-07-29 17:15:00,1.0899,1.0905,1.0896,1.08965,1066199996.0
2009-07-29 17:16:00,1.08965,1.09005,1.0896,1.09,388600000.0
2009-07-29 17:17:00,1.09005,1.09155,1.09,1.0908,1282400004.0
2009-07-29 17:18:00,1.09075,1.0914,1.09075,1.09135,1157400000.0
2009-07-29 17:19:00,1.0914,1.0914,1.09055,1.091,959000001.0
2009-07-29 17:20:00,1.09085,1.09125,1.09055,1.0912,501200001.0
2009-07-29 17:21:00,1.0911,1.0914,1.0907,1.09075,762000001.0
2009-07-29 17:22:00,1.0908,1.09125,1.09065,1.09115,486000002.0
2009-07-29 17:23:00,1.09115,1.0917,1.09115,1.0916,297900000.0
2009-07-29 17:24:00,1.09155,1.09205,1.09145,1.09205,317100000.0
2009-07-29 17:25:00,1.092,1.0922,1.09155,1.09155,433800000.0
2009-07-29 17:26:00,1.0916,1.09165,1.0911,1.0913,755800000.0
2009-07-29 17:27:00,1.09125,1.09145,1.09115,1.0912,367600001.0
2009-07-29 17:28:00,1.0912,1.09145,1.0909,1.0914,500200000.0
2009-07-29 17:29:00,1.0914,1.0917,1.0914,1.0914,330000000.0
2009-07-29 17:30:00,1.0914,1.0924,1.0914,1.09225,543200000.0
2009-07-29 17:31:00,1.0923,1.09295,1.0923,1.09235,750799998.0
2009-07-29 17:32:00,1.09245,1.0931,1.09235,1.0931,380800000.0
2009-07-29 17:33:00,1.09325,1.09335,1.09255,1.0927,497200000.0
2009-07-29 17:34:00,1.0927,1.0927,1.0922,1.09225,544400001.0
2009-07-29 17:35:00,1.0926,1.0926,1.09165,1.09165,489200001.0
2009-07-29 17:36:00,1.0917,1.09245,1.0917,1.09235,576800000.0
2009-07-29 17:37:00,1.09235,1.0925,1.092,1.092,447200004.0
2009-07-29 17:38:00,1.0921,1.0922,1.09195,1.0921,270799999.0
2009-07-29 17:39:00,1.0921,1.09245,1.092,1.0921,369000000.0
2009-07-29 17:40:00,1.0921,1.0926,1.092,1.0925,355799999.0
2009-07-29 17:41:00,1.09245,1.0926,1.0923,1.0925,485200000.0
2009-07-29 17:42:00,1.0925,1.0928,1.0925,1.0925,425200004.0
2009-07-29 17:43:00,1.0926,1.0926,1.09215,1.09225,450199999.0
2009-07-29 17:44:00,1.0923,1.09235,1.0914,1.0914,321799997.0
2009-07-29 17:45:00,1.09145,1.09145,1.091,1.09115,417600000.0
2009-07-29 17:46:00,1.09115,1.0918,1.09115,1.09165,306199999.0
2009-07-29 17:47:00,1.0916,1.09165,1.09125,1.09125,588399998.0
2009-07-29 17:48:00,1.09125,1.0914,1.0909,1.09125,523400002.0
2009-07-29 17:49:00,1.0912,1.0914,1.09115,1.0913,166200000.0
2009-07-29 17:50:00,1.09135,1.09145,1.09105,1.0912,837800006.0
2009-07-29 17:51:00,1.0912,1.0913,1.0904,1.0904,943400004.0
2009-07-29 17:52:00,1.0905,1.0906,1.0897,1.09,351800000.0
2009-07-29 17:53:00,1.08995,1.09005,1.0899,1.0899,228800000.0
2009-07-29 17:54:00,1.0899,1.09025,1.08985,1.0902,254400000.0
2009-07-29 17:55:00,1.0902,1.0903,1.08965,1.0898,228799999.0
2009-07-29 17:56:00,1.0898,1.0902,1.0898,1.0902,90400000.0
2009-07-29 17:57:00,1.0902,1.09035,1.08965,1.0897,709600000.0
2009-07-29 17:58:00,1.0897,1.0898,1.0895,1.0897,1272600004.0
2009-07-29 17:59:00,1.0897,1.0897,1.0881,1.0881,522999999.0
2009-07-29 18:00:00,1.08805,1.08845,1.08805,1.0881,621600001.0
2009-07-29 18:01:00,1.0881,1.08845,1.0881,1.0882,479200002.0
2009-07-29 18:02:00,1.0882,1.0882,1.0878,1.0879,867000001.0
2009-07-29 18:03:00,1.0879,1.08815,1.0879,1.08815,423200009.0
2009-07-29 18:04:00,1.0882,1.0883,1.0881,1.0882,297800000.0
2009-07-29 18:05:00,1.0882,1.0882,1.0874,1.08755,539600001.0
2009-07-29 18:06:00,1.08745,1.0875,1.0863,1.08695,415000000.0
2009-07-29 18:07:00,1.087,1.08755,1.087,1.08755,392800000.0
2009-07-29 18:08:00,1.0875,1.0878,1.08745,1.0877,260000000.0
2009-07-29 18:09:00,1.0877,1.0883,1.0877,1.0881,511200002.0
2009-07-29 18:10:00,1.0881,1.0882,1.0878,1.0878,605400008.0
2009-07-29 18:11:00,1.0878,1.08835,1.0877,1.0881,553799999.0
2009-07-29 18:12:00,1.0881,1.08825,1.0881,1.08815,85800000.0
2009-07-29 18:13:00,1.08815,1.08835,1.08795,1.08825,290400002.0
2009-07-29 18:14:00,1.08825,1.08845,1.08825,1.08835,1210999988.0
2009-07-29 18:15:00,1.0884,1.0887,1.0884,1.0886,624999996.0
2009-07-29 18:16:00,1.0886,1.0888,1.0886,1.0888,155200000.0
2009-07-29 18:17:00,1.0888,1.0891,1.0883,1.0885,945200004.0
2009-07-29 18:18:00,1.0885,1.08855,1.08825,1.0883,908799996.0
2009-07-29 18:19:00,1.0883,1.089,1.0883,1.0887,514000003.0
2009-07-29 18:20:00,1.08885,1.0891,1.0887,1.08905,854800011.0
2009-07-29 18:21:00,1.08905,1.0893,1.0889,1.0892,603599996.0
2009-07-29 18:22:00,1.0892,1.0897,1.0892,1.0897,546600002.0
2009-07-29 18:23:00,1.08975,1.0898,1.0896,1.0896,291200000.0
2009-07-29 18:24:00,1.0895,1.08965,1.08935,1.08935,601400004.0
2009-07-29 18:25:00,1.08935,1.0894,1.0892,1.0894,370600002.0
2009-07-29 18:26:00,1.0894,1.0896,1.08935,1.0896,549000000.0
2009-07-29 18:27:00,1.0896,1.0897,1.0896,1.0896,660399999.0
2009-07-29 18:28:00,1.0896,1.0899,1.08945,1.0896,872999997.0
2009-07-29 18:29:00,1.0896,1.08975,1.08925,1.0896,666400010.0
2009-07-29 18:30:00,1.08965,1.0898,1.0895,1.0896,526599998.0
2009-07-29 18:31:00,1.0896,1.0897,1.0895,1.08955,437000000.0
2009-07-29 18:32:00,1.08955,1.08965,1.0895,1.08955,169600001.0
2009-07-29 18:33:00,1.0895,1.08975,1.0895,1.0895,470399999.0
2009-07-29 18:34:00,1.08975,1.08995,1.08955,1.08955,495399999.0
2009-07-29 18:35:00,1.0896,1.0899,1.08955,1.0897,164399999.0
2009-07-29 18:36:00,1.0896,1.08985,1.0895,1.08955,321400000.0
2009-07-29 18:37:00,1.08955,1.08955,1.0889,1.089,257800000.0
2009-07-29 18:38:00,1.089,1.08965,1.08895,1.0895,945599994.0
2009-07-29 18:39:00,1.0895,1.08955,1.0894,1.08945,499000002.0
2009-07-29 18:40:00,1.08945,1.08965,1.0894,1.0894,886400005.0
2009-07-29 18:41:00,1.0894,1.0895,1.0892,1.0895,442400001.0
2009-07-29 18:42:00,1.0895,1.08965,1.08945,1.0895,128000000.0
2009-07-29 18:43:00,1.0895,1.0896,1.0894,1.0896,180000001.0
2009-07-29 18:44:00,1.0896,1.0897,1.0895,1.08965,129400000.0
2009-07-29 18:45:00,1.08965,1.0898,1.0896,1.08975,119000000.0
2009-07-29 18:46:00,1.08975,1.08975,1.0896,1.0897,89800000.0
2009-07-29 18:47:00,1.08975,1.0898,1.08975,1.08975,41600000.0
2009-07-29 18:48:00,1.08975,1.0898,1.08965,1.0898,170399999.0
2009-07-29 18:49:00,1.0898,1.09045,1.0898,1.0904,249599999.0
2009-07-29 18:50:00,1.0904,1.09045,1.08995,1.0902,595400001.0
2009-07-29 18:51:00,1.09025,1.0903,1.0901,1.0902,172000000.0
2009-07-29 18:52:00,1.09025,1.0903,1.0901,1.0903,125200000.0
2009-07-29 18:53:00,1.0904,1.0904,1.0903,1.0904,84399999.0
2009-07-29 18:54:00,1.0904,1.0905,1.09025,1.0903,194800001.0
2009-07-29 18:55:00,1.09025,1.09075,1.0902,1.0906,317200000.0
2009-07-29 18:56:00,1.0906,1.09065,1.0902,1.09045,422000004.0
2009-07-29 18:57:00,1.0905,1.0905,1.09025,1.0903,459799995.0
2009-07-29 18:58:00,1.0903,1.0903,1.08985,1.08985,241200002.0
2009-07-29 18:59:00,1.08985,1.0901,1.08975,1.08995,655600002.0
2009-07-29 19:00:00,1.08995,1.09015,1.08995,1.09015,1113199997.0
2009-07-29 19:01:00,1.0902,1.091,1.09015,1.0909,574600003.0
2009-07-29 19:02:00,1.091,1.0915,1.09085,1.09085,721600010.0
2009-07-29 19:03:00,1.09085,1.09155,1.09085,1.09095,478200000.0
2009-07-29 19:04:00,1.091,1.0912,1.08985,1.08985,745800003.0
2009-07-29 19:05:00,1.08985,1.0904,1.0897,1.0901,797599995.0
2009-07-29 19:06:00,1.0901,1.0909,1.0901,1.0904,481900001.0
2009-07-29 19:07:00,1.0904,1.091,1.0902,1.0909,207800001.0
2009-07-29 19:08:00,1.0908,1.0913,1.09055,1.09115,436900005.0
2009-07-29 19:09:00,1.09125,1.0916,1.09125,1.0915,146600000.0
2009-07-29 19:10:00,1.0915,1.0918,1.0915,1.0918,229600000.0
2009-07-29 19:11:00,1.0916,1.09165,1.09045,1.09055,346600000.0
2009-07-29 19:12:00,1.09065,1.0909,1.0902,1.0903,489200000.0
2009-07-29 19:13:00,1.0903,1.0907,1.0903,1.0904,566400000.0
2009-07-29 19:14:00,1.09045,1.09125,1.09045,1.09125,212600000.0
2009-07-29 19:15:00,1.0913,1.09155,1.09075,1.09135,484600005.0
2009-07-29 19:16:00,1.09135,1.09135,1.0906,1.091,376799999.0
2009-07-29 19:17:00,1.09105,1.09125,1.0904,1.0906,382300001.0
2009-07-29 19:18:00,1.0906,1.09075,1.09045,1.0905,301400001.0
2009-07-29 19:19:00,1.09045,1.09055,1.09035,1.09035,161800000.0
2009-07-29 19:20:00,1.09015,1.0912,1.09015,1.0909,247199999.0
2009-07-29 19:21:00,1.09095,1.09125,1.0908,1.0911,188400000.0
2009-07-29 19:22:00,1.0911,1.0916,1.0911,1.0916,212400000.0
2009-07-29 19:23:00,1.0916,1.09165,1.0914,1.09145,203999998.0
2009-07-29 19:24:00,1.09145,1.0915,1.0911,1.0915,240399999.0
2009-07-29 19:25:00,1.0916,1.09165,1.09135,1.09135,97800000.0
2009-07-29 19:26:00,1.09135,1.0916,1.09135,1.0915,115400000.0
2009-07-29 19:27:00,1.0915,1.0919,1.0915,1.0917,95400000.0
2009-07-29 19:28:00,1.0917,1.0917,1.0915,1.0915,226600000.0
2009-07-29 19:29:00,1.0915,1.09155,1.09135,1.0915,316000005.0
2009-07-29 19:30:00,1.0915,1.0919,1.09145,1.0919,573200000.0
2009-07-29 19:31:00,1.0919,1.0919,1.0914,1.0919,310799999.0
2009-07-29 19:32:00,1.09195,1.09195,1.0914,1.09195,709199999.0
2009-07-29 19:33:00,1.0919,1.092,1.09145,1.09185,658400003.0
2009-07-29 19:34:00,1.09185,1.09185,1.09145,1.09145,263600000.0
2009-07-29 19:35:00,1.0916,1.09165,1.0913,1.0915,594600000.0
2009-07-29 19:36:00,1.0914,1.0915,1.0912,1.09125,732799995.0
2009-07-29 19:37:00,1.09135,1.0915,1.09075,1.0912,159200001.0
2009-07-29 19:38:00,1.0912,1.09125,1.091,1.09105,192200000.0
2009-07-29 19:39:00,1.09115,1.09115,1.0904,1.0906,418599999.0
2009-07-29 19:40:00,1.0906,1.0907,1.09035,1.0905,454199999.0
2009-07-29 19:41:00,1.0905,1.0906,1.0905,1.09055,192800000.0
2009-07-29 19:42:00,1.09055,1.09055,1.09015,1.0904,450400000.0
2009-07-29 19:43:00,1.0904,1.0905,1.0903,1.0904,532200002.0
2009-07-29 19:44:00,1.0905,1.09065,1.0904,1.09055,736800002.0
2009-07-29 19:45:00,1.09055,1.0908,1.09035,1.09075,721400001.0
2009-07-29 19:46:00,1.09075,1.09085,1.0907,1.0908,327400002.0
2009-07-29 19:47:00,1.0909,1.091,1.09085,1.0909,106000001.0
2009-07-29 19:48:00,1.0909,1.09095,1.09015,1.09015,324600000.0
2009-07-29 19:49:00,1.09015,1.09075,1.09015,1.0907,175200000.0
2009-07-29 19:50:00,1.0906,1.091,1.0906,1.09075,339800000.0
2009-07-29 19:51:00,1.09075,1.0911,1.09065,1.09105,416000001.0
2009-07-29 19:52:00,1.09115,1.09115,1.0902,1.09035,638500000.0
2009-07-29 19:53:00,1.09035,1.09075,1.0903,1.09065,510199994.0
2009-07-29 19:54:00,1.09065,1.09065,1.0903,1.0903,228600000.0
2009-07-29 19:55:00,1.0904,1.0913,1.0903,1.0913,726000000.0
2009-07-29 19:56:00,1.0912,1.0912,1.09045,1.0906,658999998.0
2009-07-29 19:57:00,1.0906,1.0906,1.0904,1.0906,373599999.0
2009-07-29 19:58:00,1.0906,1.0906,1.0906,1.0906,101400000.0
2009-07-29 19:59:00,1.0906,1.0906,1.0906,1.0906,59000000.0
2009-07-29 20:00:00,1.0906,1.0913,1.0903,1.09105,260000000.0
2009-07-29 20:01:00,1.09105,1.0911,1.09045,1.0906,361600001.0
2009-07-29 20:02:00,1.0906,1.0906,1.09005,1.0901,649399997.0
2009-07-29 20:03:00,1.09,1.0905,1.0897,1.0905,401400001.0
2009-07-29 20:04:00,1.0905,1.0907,1.09025,1.0903,491999999.0
2009-07-29 20:05:00,1.09035,1.09125,1.09035,1.09125,312000000.0
2009-07-29 20:06:00,1.09125,1.09145,1.0912,1.0914,370000000.0
2009-07-29 20:07:00,1.0915,1.09155,1.0914,1.09155,136400000.0
2009-07-29 20:08:00,1.09155,1.0916,1.0915,1.0916,216800000.0
2009-07-29 20:09:00,1.09155,1.0916,1.0914,1.0915,192800000.0
2009-07-29 20:10:00,1.0916,1.09165,1.09155,1.0916,44800000.0
2009-07-29 20:11:00,1.09155,1.0916,1.09155,1.0916,147200001.0
2009-07-29 20:12:00,1.0916,1.09175,1.09125,1.0913,289000000.0
2009-07-29 20:13:00,1.0913,1.0913,1.0909,1.09095,361000000.0
2009-07-29 20:14:00,1.09095,1.0913,1.09095,1.09115,287400001.0
2009-07-29 20:15:00,1.09115,1.0913,1.0911,1.0912,247200000.0
2009-07-29 20:16:00,1.09105,1.09115,1.0906,1.09065,385200000.0
2009-07-29 20:17:00,1.0906,1.09075,1.09025,1.0905,182600001.0
2009-07-29 20:18:00,1.0905,1.09075,1.09035,1.0906,129000000.0
2009-07-29 20:19:00,1.0906,1.09065,1.09015,1.0902,248000000.0
2009-07-29 20:20:00,1.09025,1.09085,1.09025,1.09075,135200000.0
2009-07-29 20:21:00,1.0907,1.0907,1.0904,1.0906,328200001.0
2009-07-29 20:22:00,1.0906,1.0907,1.09055,1.09065,227800001.0
2009-07-29 20:23:00,1.0906,1.0907,1.09055,1.0907,306000001.0
2009-07-29 20:24:00,1.09065,1.0909,1.0905,1.09055,307600000.0
2009-07-29 20:25:00,1.09055,1.09065,1.09055,1.09055,365000000.0
2009-07-29 20:26:00,1.09055,1.09065,1.0905,1.09055,303199999.0
2009-07-29 20:27:00,1.0906,1.0906,1.09015,1.09015,544000003.0
2009-07-29 20:28:00,1.09015,1.09035,1.0901,1.0901,505199999.0
2009-07-29 20:29:00,1.09005,1.09035,1.09005,1.09025,599800005.0
2009-07-29 20:30:00,1.09025,1.09025,1.0902,1.09025,237200000.0
2009-07-29 20:31:00,1.09025,1.09025,1.0902,1.09025,82800000.0
2009-07-29 20:32:00,1.09025,1.09035,1.09005,1.09025,300400001.0
2009-07-29 20:33:00,1.09025,1.09025,1.0902,1.09025,260600000.0
2009-07-29 20:34:00,1.09025,1.09035,1.09025,1.09025,141400000.0
2009-07-29 20:35:00,1.09025,1.09045,1.0902,1.09025,253399997.0
2009-07-29 20:36:00,1.09025,1.0904,1.09025,1.0904,337000001.0
2009-07-29 20:37:00,1.09035,1.09065,1.09025,1.09065,308799999.0
2009-07-29 20:38:00,1.0906,1.0907,1.0906,1.0907,140800000.0
2009-07-29 20:39:00,1.0906,1.0906,1.0904,1.0905,256200001.0
2009-07-29 20:40:00,1.0905,1.0905,1.09045,1.0905,143400001.0
2009-07-29 20:41:00,1.0907,1.091,1.0906,1.091,313000000.0
2009-07-29 20:42:00,1.09095,1.09145,1.0909,1.0914,249600000.0
2009-07-29 20:43:00,1.0914,1.0917,1.09125,1.09145,489800000.0
2009-07-29 20:44:00,1.0914,1.0919,1.0914,1.0918,310800001.0
2009-07-29 20:45:00,1.0918,1.0922,1.0918,1.09205,577200000.0
2009-07-29 20:46:00,1.09205,1.0923,1.092,1.0922,520000000.0
2009-07-29 20:47:00,1.0922,1.0924,1.0922,1.0924,159600000.0
2009-07-29 20:48:00,1.09235,1.0924,1.0922,1.0922,50600000.0
2009-07-29 20:49:00,1.0922,1.09235,1.09185,1.0919,568399999.0
2009-07-29 20:50:00,1.0919,1.092,1.09155,1.092,273000000.0
2009-07-29 20:51:00,1.092,1.0921,1.0917,1.09175,379200000.0
2009-07-29 20:52:00,1.0918,1.0919,1.0917,1.0917,469400001.0
2009-07-29 20:53:00,1.0917,1.0917,1.09145,1.0916,260800000.0
2009-07-29 20:54:00,1.0915,1.0915,1.0913,1.0914,286400001.0
2009-07-29 20:55:00,1.09145,1.09145,1.0912,1.0913,47100000.0
2009-07-29 20:56:00,1.09135,1.09135,1.0913,1.0913,47000000.0
2009-07-29 20:57:00,1.0913,1.0914,1.0913,1.0913,25800000.0
2009-07-29 20:58:00,1.0913,1.09145,1.0913,1.09145,280400000.0
2009-07-29 20:59:00,1.0915,1.0917,1.0914,1.0917,156400000.0
2009-07-29 21:00:00,1.09155,1.0916,1.0913,1.0913,249200000.0
2009-07-29 21:01:00,1.0913,1.0914,1.0913,1.09135,227000000.0
2009-07-29 21:02:00,1.09135,1.09135,1.0911,1.09125,218800000.0
2009-07-29 21:03:00,1.0913,1.09135,1.0911,1.0911,44399999.0
2009-07-29 21:04:00,1.09115,1.0913,1.09055,1.09055,626400004.0
2009-07-29 21:05:00,1.09055,1.0907,1.09055,1.0906,610800003.0
2009-07-29 21:06:00,1.0906,1.09075,1.0906,1.0907,290400000.0
2009-07-29 21:07:00,1.0907,1.09095,1.0907,1.09085,225400000.0
2009-07-29 21:08:00,1.0908,1.09125,1.0908,1.09125,74800000.0
2009-07-29 21:09:00,1.0913,1.09135,1.09095,1.0913,531200005.0
2009-07-29 21:10:00,1.09125,1.0913,1.09055,1.09065,277800001.0
2009-07-29 21:11:00,1.09055,1.09075,1.09055,1.09065,238600000.0
2009-07-29 21:12:00,1.09065,1.0911,1.09065,1.0909,368000003.0
2009-07-29 21:13:00,1.0909,1.09115,1.0909,1.09095,285999998.0
2009-07-29 21:14:00,1.0913,1.0914,1.09125,1.0914,151800000.0
2009-07-29 21:15:00,1.0913,1.0914,1.09105,1.0914,225200000.0
2009-07-29 21:16:00,1.0914,1.09155,1.09105,1.09115,498999999.0
2009-07-29 21:17:00,1.09115,1.0914,1.09115,1.0913,649000002.0
2009-07-29 21:18:00,1.0913,1.0914,1.0911,1.0914,603799994.0
2009-07-29 21:19:00,1.0914,1.0914,1.0913,1.0913,512399998.0
2009-07-29 21:20:00,1.0913,1.0913,1.09095,1.09125,447600000.0
2009-07-29 21:21:00,1.0912,1.0913,1.09115,1.09115,204600000.0
2009-07-29 21:22:00,1.09115,1.09115,1.0907,1.0907,534599998.0
2009-07-29 21:23:00,1.09075,1.09085,1.0907,1.09085,127600000.0
2009-07-29 21:24:00,1.0907,1.0908,1.09055,1.0907,208800002.0
2009-07-29 21:25:00,1.09075,1.0908,1.09065,1.0907,438000001.0
2009-07-29 21:26:00,1.0907,1.09085,1.0907,1.09075,529799999.0
2009-07-29 21:27:00,1.09075,1.0909,1.09075,1.0909,401400002.0
2009-07-29 21:28:00,1.09085,1.0909,1.09075,1.0908,450600002.0
2009-07-29 21:29:00,1.0908,1.0909,1.0908,1.0909,603799998.0
2009-07-29 21:30:00,1.0909,1.09125,1.09075,1.091,517199996.0
2009-07-29 21:31:00,1.091,1.0912,1.09075,1.0909,405400000.0
2009-07-29 21:32:00,1.0909,1.09095,1.0907,1.0908,226200000.0
2009-07-29 21:33:00,1.0909,1.0909,1.09055,1.0906,268800000.0
2009-07-29 21:34:00,1.09055,1.0907,1.09055,1.0907,81600001.0
2009-07-29 21:35:00,1.0907,1.0907,1.09045,1.09065,223199998.0
2009-07-29 21:36:00,1.0907,1.0908,1.0905,1.0905,356999999.0
2009-07-29 21:37:00,1.0905,1.09065,1.09025,1.0904,662200003.0
2009-07-29 21:38:00,1.0904,1.09045,1.09035,1.09035,501199994.0
2009-07-29 21:39:00,1.09035,1.0904,1.0895,1.0895,895800003.0
2009-07-29 21:40:00,1.0895,1.09,1.08945,1.08995,694999999.0
2009-07-29 21:41:00,1.08995,1.08995,1.08965,1.0898,763400000.0
2009-07-29 21:42:00,1.0898,1.0899,1.08965,1.0898,680200001.0
2009-07-29 21:43:00,1.0898,1.0902,1.08975,1.0899,451700000.0
2009-07-29 21:44:00,1.08995,1.09015,1.08975,1.09015,295200000.0
2009-07-29 21:45:00,1.0901,1.0901,1.08975,1.0898,259899999.0
2009-07-29 21:46:00,1.0898,1.08985,1.0897,1.08985,132400000.0
2009-07-29 21:47:00,1.08985,1.09005,1.08985,1.08985,135800000.0
2009-07-29 21:48:00,1.0898,1.08985,1.08955,1.08975,214800000.0
2009-07-29 21:49:00,1.0897,1.08975,1.08955,1.08955,110200000.0
2009-07-29 21:50:00,1.0896,1.0899,1.0895,1.0898,56400000.0
2009-07-29 21:51:00,1.0898,1.0898,1.08935,1.08955,236000000.0
2009-07-29 21:52:00,1.08955,1.08975,1.0894,1.0896,527000001.0
2009-07-29 21:53:00,1.0895,1.09035,1.0895,1.0902,372400000.0
2009-07-29 21:54:00,1.0902,1.0903,1.0901,1.09025,126200000.0
2009-07-29 21:55:00,1.0903,1.0904,1.0901,1.09015,126400000.0
2009-07-29 21:56:00,1.09015,1.09045,1.0901,1.09045,136200001.0
2009-07-29 21:57:00,1.0904,1.0908,1.09035,1.0905,201400000.0
2009-07-29 21:58:00,1.0905,1.0909,1.0905,1.0909,294600000.0
2009-07-29 21:59:00,1.0909,1.09095,1.09065,1.0907,189000000.0
2009-07-29 22:00:00,1.0906,1.09085,1.0903,1.0906,127600000.0
2009-07-29 22:01:00,1.0907,1.09075,1.0899,1.0899,320599999.0
2009-07-29 22:02:00,1.0899,1.09015,1.0898,1.0898,254999997.0
2009-07-29 22:03:00,1.0898,1.08995,1.08955,1.08985,193800000.0
2009-07-29 22:04:00,1.0898,1.09015,1.0897,1.0899,138000000.0
2009-07-29 22:05:00,1.0899,1.0899,1.08975,1.08975,206000000.0
2009-07-29 22:06:00,1.08985,1.09,1.08965,1.08965,212400000.0
2009-07-29 22:07:00,1.0897,1.0899,1.08965,1.0899,31200000.0
2009-07-29 22:08:00,1.0897,1.08985,1.0897,1.0898,36600000.0
2009-07-29 22:09:00,1.08985,1.0899,1.08985,1.0899,32000000.0
2009-07-29 22:10:00,1.08995,1.08995,1.08965,1.08985,33600000.0
2009-07-29 22:11:00,1.0897,1.08975,1.08965,1.0897,51000000.0
2009-07-29 22:12:00,1.08975,1.08975,1.0897,1.0897,5800000.0
2009-07-29 22:13:00,1.0897,1.0897,1.0895,1.0895,4200000.0
2009-07-29 22:14:00,1.08934,1.08937,1.08924,1.08937,19200000.0
2009-07-29 22:15:00,1.08955,1.08955,1.0892,1.0892,158800000.0
2009-07-29 22:16:00,1.0891,1.0891,1.0886,1.08865,211199998.0
2009-07-29 22:17:00,1.0888,1.089,1.08855,1.0889,161599996.0
2009-07-29 22:18:00,1.0889,1.089,1.0889,1.089,56600000.0
2009-07-29 22:19:00,1.089,1.0891,1.0885,1.0885,89000000.0
2009-07-29 22:20:00,1.0885,1.08885,1.0885,1.08875,303200000.0
2009-07-29 22:21:00,1.08895,1.089,1.08865,1.08875,35800000.0
2009-07-29 22:22:00,1.08885,1.08885,1.0888,1.0888,31000000.0
2009-07-29 22:23:00,1.08849,1.08857,1.08839,1.08857,121599999.0
2009-07-29 22:24:00,1.08871,1.08871,1.08858,1.08861,134799998.0
2009-07-29 22:25:00,1.08873,1.08873,1.08865,1.08867,20600000.0
2009-07-29 22:26:00,1.08885,1.0889,1.0888,1.0888,40000000.0
2009-07-29 22:27:00,1.08905,1.0891,1.0888,1.08885,53000000.0
2009-07-29 22:28:00,1.08885,1.08885,1.0888,1.08885,24600000.0
2009-07-29 22:29:00,1.08885,1.08885,1.0888,1.08885,19200000.0
2009-07-29 22:30:00,1.08885,1.0892,1.08885,1.0892,318200000.0
2009-07-29 22:31:00,1.0892,1.08925,1.08845,1.08865,214400000.0
2009-07-29 22:32:00,1.08865,1.089,1.08865,1.0889,79000000.0
2009-07-29 22:33:00,1.0889,1.08895,1.08885,1.0889,59400001.0
2009-07-29 22:34:00,1.08885,1.089,1.0888,1.089,72600000.0
2009-07-29 22:35:00,1.0889,1.08905,1.0887,1.08885,59200000.0
2009-07-29 22:36:00,1.0889,1.0889,1.0886,1.0886,99000000.0
2009-07-29 22:37:00,1.0886,1.0886,1.0886,1.0886,22000000.0
2009-07-29 22:38:00,1.08875,1.0888,1.0885,1.0885,210800000.0
2009-07-29 22:39:00,1.0885,1.0885,1.0885,1.0885,55200000.0
2009-07-29 22:40:00,1.0885,1.0885,1.08825,1.08825,73799999.0
2009-07-29 22:41:00,1.0884,1.08855,1.0884,1.0885,66200000.0
2009-07-29 22:42:00,1.08835,1.08855,1.08825,1.08855,50000000.0
2009-07-29 22:43:00,1.08855,1.08855,1.08825,1.08825,45000000.0
2009-07-29 22:44:00,1.0882,1.0887,1.0882,1.0887,222800001.0
2009-07-29 22:45:00,1.08865,1.0887,1.0886,1.0886,79600000.0
2009-07-29 22:46:00,1.08855,1.08885,1.0885,1.08865,139800001.0
2009-07-29 22:47:00,1.0887,1.0888,1.08865,1.0888,13600000.0
2009-07-29 22:48:00,1.0886,1.0889,1.0886,1.0888,160600000.0
2009-07-29 22:49:00,1.08865,1.0888,1.0884,1.0885,124000000.0
2009-07-29 22:50:00,1.0885,1.0885,1.0883,1.08835,79800000.0
2009-07-29 22:51:00,1.0883,1.08845,1.0883,1.0884,148400000.0
2009-07-29 22:52:00,1.08835,1.0885,1.08835,1.0885,83600000.0
2009-07-29 22:53:00,1.0883,1.08835,1.08822,1.08835,30200000.0
2009-07-29 22:54:00,1.08845,1.08845,1.0883,1.08845,50600000.0
2009-07-29 22:55:00,1.08845,1.08845,1.0883,1.0884,123300001.0
2009-07-29 22:56:00,1.0884,1.0884,1.0881,1.0882,275599999.0
2009-07-29 22:57:00,1.0882,1.08825,1.08795,1.0882,111000000.0
2009-07-29 22:58:00,1.0881,1.0883,1.088,1.088,78400000.0
2009-07-29 22:59:00,1.088,1.0892,1.088,1.0892,150000000.0
2009-07-29 23:00:00,1.08865,1.0888,1.08805,1.08805,26600000.0
2009-07-29 23:01:00,1.08815,1.0891,1.08815,1.0883,9000000.0
2009-07-29 23:02:00,1.08795,1.08815,1.08795,1.08815,10000000.0
2009-07-29 23:03:00,1.0883,1.08845,1.08795,1.08815,163400000.0
2009-07-29 23:04:00,1.0882,1.0891,1.08805,1.08845,241999998.0
2009-07-29 23:05:00,1.08845,1.08925,1.08815,1.0882,200600000.0
2009-07-29 23:06:00,1.08845,1.0892,1.08845,1.0891,93600000.0
2009-07-29 23:07:00,1.08915,1.0902,1.08885,1.0899,228799999.0
2009-07-29 23:08:00,1.09,1.09,1.08905,1.08935,34000000.0
2009-07-29 23:09:00,1.0894,1.0897,1.089,1.0897,75200000.0
2009-07-29 23:10:00,1.08975,1.08995,1.08955,1.08955,66200000.0
2009-07-29 23:11:00,1.0896,1.0897,1.0895,1.0897,108200000.0
2009-07-29 23:12:00,1.0897,1.09005,1.08965,1.0898,121000001.0
2009-07-29 23:13:00,1.08985,1.0902,1.08985,1.0902,36600000.0
2009-07-29 23:14:00,1.08995,1.09005,1.08995,1.09005,53400000.0
2009-07-29 23:15:00,1.08985,1.0902,1.08985,1.0902,71000000.0
2009-07-29 23:16:00,1.08995,1.08995,1.0899,1.0899,42200000.0
2009-07-29 23:17:00,1.09015,1.0902,1.0901,1.0902,21600000.0
2009-07-29 23:18:00,1.09022,1.09022,1.08989,1.0901,52000000.0
2009-07-29 23:19:00,1.09005,1.09005,1.09,1.09,19200000.0
2009-07-29 23:20:00,1.09005,1.09013,1.09003,1.09009,41800000.0
2009-07-29 23:21:00,1.09015,1.09015,1.08985,1.08985,43000000.0
2009-07-29 23:22:00,1.08985,1.0901,1.08985,1.09,92800001.0
2009-07-29 23:23:00,1.09005,1.09005,1.09005,1.09005,59999998.0
2009-07-29 23:24:00,1.09005,1.09015,1.09005,1.09015,21600000.0
2009-07-29 23:25:00,1.09025,1.09025,1.09005,1.0901,69399999.0
2009-07-29 23:26:00,1.0902,1.09085,1.0902,1.09065,134000000.0
2009-07-29 23:27:00,1.09041,1.09041,1.09019,1.09019,24000000.0
2009-07-29 23:28:00,1.09048,1.09055,1.09048,1.0905,60600000.0
2009-07-29 23:29:00,1.09048,1.0906,1.09045,1.09048,101000000.0
2009-07-29 23:30:00,1.0907,1.0907,1.0907,1.0907,6400000.0
2009-07-29 23:31:00,1.0909,1.0909,1.09065,1.09075,48200000.0
2009-07-29 23:32:00,1.09075,1.09075,1.09075,1.09075,1600000.0
2009-07-29 23:33:00,1.0907,1.0908,1.0906,1.0906,31400000.0
2009-07-29 23:34:00,1.0906,1.0906,1.0906,1.0906,7000000.0
2009-07-29 23:35:00,1.0906,1.0906,1.0906,1.0906,24000000.0
2009-07-29 23:36:00,1.0906,1.0906,1.0906,1.0906,35200000.0
2009-07-29 23:37:00,1.091,1.09115,1.09075,1.09075,81000000.0
2009-07-29 23:38:00,1.09059,1.09061,1.09041,1.09054,81200000.0
2009-07-29 23:39:00,1.09085,1.09085,1.09085,1.09085,6800000.0
2009-07-29 23:40:00,1.0907,1.09079,1.09061,1.09078,70000000.0
2009-07-29 23:41:00,1.0907,1.0907,1.09064,1.09065,31000000.0
2009-07-29 23:42:00,1.09064,1.09067,1.09056,1.09056,51600000.0
2009-07-29 23:43:00,1.09068,1.09075,1.09068,1.0907,26000000.0
2009-07-29 23:44:00,1.09075,1.09078,1.09065,1.09078,55400000.0
2009-07-29 23:45:00,1.09076,1.09076,1.09057,1.09058,41600000.0
2009-07-29 23:46:00,1.09105,1.09105,1.0908,1.09105,131000000.0
2009-07-29 23:47:00,1.091,1.091,1.091,1.091,4800000.0
2009-07-29 23:48:00,1.09095,1.09095,1.0909,1.0909,9200000.0
2009-07-29 23:49:00,1.09048,1.09069,1.09044,1.09062,11400000.0
2009-07-29 23:50:00,1.091,1.091,1.091,1.091,4800000.0
2009-07-29 23:51:00,1.09095,1.09095,1.09095,1.09095,6400000.0
2009-07-29 23:52:00,1.09095,1.09095,1.09075,1.0908,70000000.0
2009-07-29 23:53:00,1.0908,1.0909,1.0908,1.0909,20400000.0
2009-07-29 23:54:00,1.0909,1.0909,1.0909,1.0909,10000000.0
2009-07-29 23:55:00,1.09049,1.09061,1.09049,1.09061,2000000.0
2009-07-29 23:56:00,1.09073,1.09073,1.0906,1.0906,27200000.0
2009-07-29 23:57:00,1.0909,1.091,1.09065,1.0908,85000000.0
2009-07-29 23:58:00,1.09038,1.09047,1.09033,1.09047,19000000.0
2009-07-29 23:59:00,1.09046,1.09052,1.09033,1.09048,48400000.0
2009-07-30 00:00:00,1.0907,1.0907,1.09035,1.09045,218800000.0
2009-07-30 00:01:00,1.09015,1.09035,1.089,1.09005,430599996.0
2009-07-30 00:02:00,1.09005,1.09005,1.08995,1.08995,132000000.0
2009-07-30 00:03:00,1.08995,1.08995,1.08995,1.08995,76800000.0
2009-07-30 00:04:00,1.08995,1.09,1.0899,1.09,69400000.0
2009-07-30 00:05:00,1.09,1.09,1.08995,1.08995,100200000.0
2009-07-30 00:06:00,1.08995,1.0902,1.08975,1.0902,184000000.0
2009-07-30 00:07:00,1.0902,1.0902,1.08985,1.08985,27200000.0
2009-07-30 00:08:00,1.08995,1.08995,1.0897,1.08975,31200000.0
2009-07-30 00:09:00,1.08975,1.08975,1.08975,1.08975,43200000.0
2009-07-30 00:10:00,1.08975,1.0898,1.08975,1.0898,17400000.0
2009-07-30 00:11:00,1.0898,1.0898,1.0897,1.0898,25200000.0
2009-07-30 00:12:00,1.0898,1.0899,1.08955,1.0897,102200000.0
2009-07-30 00:13:00,1.0897,1.08975,1.08965,1.08975,205000000.0
2009-07-30 00:14:00,1.08975,1.08975,1.08975,1.08975,9800000.0
2009-07-30 00:15:00,1.08975,1.08975,1.08975,1.08975,15200000.0
2009-07-30 00:16:00,1.08975,1.08975,1.08965,1.08965,39400000.0
2009-07-30 00:17:00,1.08965,1.0897,1.08965,1.08965,35000000.0
2009-07-30 00:18:00,1.0897,1.0897,1.08965,1.08965,29600000.0
2009-07-30 00:19:00,1.0897,1.0898,1.0897,1.0898,10200000.0
2009-07-30 00:20:00,1.0898,1.0898,1.08965,1.08965,9600000.0
2009-07-30 00:21:00,1.0895,1.0897,1.0895,1.0897,12800000.0
2009-07-30 00:22:00,1.08965,1.0897,1.08965,1.0897,12400000.0
2009-07-30 00:23:00,1.0897,1.0897,1.08965,1.08965,39000000.0
2009-07-30 00:24:00,1.08965,1.08965,1.08965,1.08965,46400000.0
2009-07-30 00:25:00,1.08965,1.08965,1.08965,1.08965,48000000.0
2009-07-30 00:26:00,1.08965,1.08965,1.08965,1.08965,64600000.0
2009-07-30 00:27:00,1.08965,1.08965,1.08965,1.08965,79200000.0
2009-07-30 00:28:00,1.08965,1.08965,1.0896,1.08965,30800000.0
2009-07-30 00:29:00,1.08975,1.08975,1.0896,1.08965,91800000.0
2009-07-30 00:30:00,1.0896,1.0896,1.0896,1.0896,9600000.0
2009-07-30 00:31:00,1.0896,1.08965,1.08945,1.08945,48000000.0
2009-07-30 00:32:00,1.08945,1.08945,1.0882,1.08875,377400000.0
2009-07-30 00:33:00,1.0887,1.08955,1.0887,1.08935,108600000.0
2009-07-30 00:34:00,1.08935,1.08945,1.08925,1.0894,59200000.0
2009-07-30 00:35:00,1.08945,1.08945,1.08935,1.08945,54400000.0
2009-07-30 00:36:00,1.0895,1.0895,1.08945,1.08945,60000000.0
2009-07-30 00:37:00,1.0895,1.0895,1.08945,1.08945,14600000.0
2009-07-30 00:38:00,1.08921,1.08923,1.08909,1.08918,14200000.0
2009-07-30 00:39:00,1.0896,1.0896,1.0895,1.0895,4200000.0
2009-07-30 00:40:00,1.0893,1.0893,1.0893,1.0893,8000000.0
2009-07-30 00:41:00,1.08935,1.08935,1.08935,1.08935,56000000.0
2009-07-30 00:42:00,1.08945,1.0897,1.08945,1.0895,50400000.0
2009-07-30 00:43:00,1.08945,1.08945,1.08945,1.08945,4800000.0
2009-07-30 00:44:00,1.08928,1.08944,1.0892,1.08944,39400000.0
2009-07-30 00:45:00,1.08955,1.08955,1.08955,1.08955,3200000.0
2009-07-30 00:46:00,1.08945,1.08955,1.08945,1.08955,14400000.0
2009-07-30 00:47:00,1.08945,1.08945,1.08945,1.08945,4800000.0
2009-07-30 00:48:00,1.08955,1.08955,1.08955,1.08955,19200000.0
2009-07-30 00:49:00,1.08955,1.08955,1.08945,1.08955,30400000.0
2009-07-30 00:50:00,1.08945,1.08945,1.08945,1.08945,9800000.0
2009-07-30 00:51:00,1.08955,1.08955,1.08955,1.08955,29800000.0
2009-07-30 00:52:00,1.08955,1.08965,1.08955,1.08965,36000000.0
2009-07-30 00:53:00,1.08985,1.0902,1.08985,1.09015,140800000.0
2009-07-30 00:54:00,1.09025,1.09025,1.09,1.09005,181400000.0
2009-07-30 00:55:00,1.09,1.09005,1.09,1.09005,86800001.0
2009-07-30 00:56:00,1.09,1.0902,1.0897,1.08995,428000000.0
2009-07-30 00:57:00,1.08995,1.09005,1.08995,1.09,233200000.0
2009-07-30 00:58:00,1.09,1.09,1.09,1.09,147200000.0
2009-07-30 00:59:00,1.0903,1.0903,1.08985,1.09,137400000.0
2009-07-30 01:00:00,1.09,1.0903,1.0899,1.09,947799998.0
2009-07-30 01:01:00,1.09005,1.09005,1.09,1.09005,21200000.0
2009-07-30 01:02:00,1.09015,1.09015,1.09,1.09005,9000000.0
2009-07-30 01:03:00,1.09005,1.09035,1.09005,1.0902,436199999.0
2009-07-30 01:04:00,1.09025,1.09035,1.0902,1.09035,252999999.0
2009-07-30 01:05:00,1.0903,1.09055,1.0901,1.09055,519200006.0
2009-07-30 01:06:00,1.09055,1.09055,1.0901,1.09025,25800000.0
2009-07-30 01:07:00,1.09025,1.09025,1.0898,1.0898,168000000.0
2009-07-30 01:08:00,1.08985,1.08985,1.08955,1.08955,36400000.0
2009-07-30 01:09:00,1.08955,1.08955,1.0895,1.0895,54200000.0
2009-07-30 01:10:00,1.0895,1.08955,1.0895,1.08955,69600000.0
2009-07-30 01:11:00,1.08955,1.08985,1.08955,1.08955,114000000.0
2009-07-30 01:12:00,1.08975,1.09005,1.0896,1.08975,79400000.0
2009-07-30 01:13:00,1.0897,1.08985,1.0897,1.08985,11800000.0
2009-07-30 01:14:00,1.0899,1.0899,1.0899,1.0899,11000000.0
2009-07-30 01:15:00,1.0899,1.0899,1.08955,1.08965,38800000.0
2009-07-30 01:16:00,1.08949,1.08962,1.08949,1.08955,40200000.0
2009-07-30 01:17:00,1.08975,1.0898,1.08975,1.0898,51200000.0
2009-07-30 01:18:00,1.0898,1.0898,1.08975,1.0898,44800000.0
2009-07-30 01:19:00,1.0898,1.0898,1.0897,1.08975,89600000.0
2009-07-30 01:20:00,1.08975,1.09,1.0897,1.0899,40000000.0
2009-07-30 01:21:00,1.09,1.09,1.08985,1.08985,50200000.0
2009-07-30 01:22:00,1.0899,1.09005,1.0899,1.09,64600000.0
2009-07-30 01:23:00,1.09,1.09,1.08975,1.08985,78800000.0
2009-07-30 01:24:00,1.0898,1.08985,1.08975,1.08985,81400000.0
2009-07-30 01:25:00,1.0899,1.0899,1.08985,1.08985,33200000.0
2009-07-30 01:26:00,1.0899,1.08995,1.08985,1.0899,117200000.0
2009-07-30 01:27:00,1.0899,1.0899,1.0899,1.0899,28800000.0
2009-07-30 01:28:00,1.08995,1.08995,1.08985,1.08985,65200001.0
2009-07-30 01:29:00,1.0899,1.0899,1.0899,1.0899,20800000.0
2009-07-30 01:30:00,1.08985,1.0899,1.08985,1.08985,81200000.0
2009-07-30 01:31:00,1.08985,1.0899,1.0898,1.0899,121200000.0
2009-07-30 01:32:00,1.0899,1.0899,1.08985,1.0899,81200000.0
2009-07-30 01:33:00,1.0899,1.09025,1.0899,1.09025,109200000.0
2009-07-30 01:34:00,1.09025,1.09025,1.09025,1.09025,46000000.0
2009-07-30 01:35:00,1.09025,1.0905,1.0902,1.09045,96800000.0
2009-07-30 01:36:00,1.0905,1.09055,1.09045,1.0905,267399995.0
2009-07-30 01:37:00,1.0905,1.0905,1.0905,1.0905,37400001.0
2009-07-30 01:38:00,1.0905,1.0905,1.09045,1.0905,78199999.0
2009-07-30 01:39:00,1.0905,1.0905,1.0905,1.0905,36000000.0
2009-07-30 01:40:00,1.0905,1.0905,1.0905,1.0905,31800000.0
2009-07-30 01:41:00,1.0905,1.0905,1.0905,1.0905,22800000.0
2009-07-30 01:42:00,1.09028,1.09044,1.09018,1.09041,75200000.0
2009-07-30 01:43:00,1.0905,1.0905,1.09045,1.09045,30200000.0
2009-07-30 01:44:00,1.09055,1.09055,1.09045,1.0905,56000000.0
2009-07-30 01:45:00,1.09044,1.09045,1.09037,1.09037,7600000.0
2009-07-30 01:46:00,1.09045,1.0907,1.0904,1.0907,159000001.0
2009-07-30 01:47:00,1.0904,1.0908,1.09035,1.0908,233600002.0
2009-07-30 01:48:00,1.09065,1.0907,1.09045,1.0907,27200001.0
2009-07-30 01:49:00,1.0908,1.0908,1.0906,1.0908,20000000.0
2009-07-30 01:50:00,1.0907,1.0908,1.09055,1.0908,32200000.0
2009-07-30 01:51:00,1.0906,1.09085,1.09055,1.09085,18800000.0
2009-07-30 01:52:00,1.0909,1.091,1.09075,1.0908,14800000.0
2009-07-30 01:53:00,1.09095,1.091,1.0908,1.09095,121200002.0
2009-07-30 01:54:00,1.09105,1.09105,1.091,1.091,18600000.0
2009-07-30 01:55:00,1.091,1.091,1.091,1.091,25600000.0
2009-07-30 01:56:00,1.09115,1.0914,1.09115,1.0912,9000000.0
2009-07-30 01:57:00,1.0913,1.0913,1.09095,1.09105,11400000.0
2009-07-30 01:58:00,1.091,1.0911,1.091,1.09105,55600000.0
2009-07-30 01:59:00,1.0911,1.0911,1.091,1.091,19000000.0
2009-07-30 02:00:00,1.091,1.091,1.0908,1.0909,82400000.0
2009-07-30 02:01:00,1.0909,1.091,1.0907,1.0909,54600000.0
2009-07-30 02:02:00,1.0908,1.0909,1.0907,1.0908,68600000.0
2009-07-30 02:03:00,1.0907,1.0907,1.09065,1.0907,72200000.0
2009-07-30 02:04:00,1.0907,1.0908,1.0907,1.0908,48200000.0
2009-07-30 02:05:00,1.0907,1.0909,1.09025,1.0905,219000000.0
2009-07-30 02:06:00,1.0907,1.0908,1.09035,1.0908,49800000.0
2009-07-30 02:07:00,1.0907,1.0908,1.09035,1.0905,122400000.0
2009-07-30 02:08:00,1.0905,1.09075,1.0905,1.0905,84200000.0
2009-07-30 02:09:00,1.0905,1.0905,1.09045,1.0905,52400000.0
2009-07-30 02:10:00,1.0905,1.0905,1.0901,1.0904,87400000.0
2009-07-30 02:11:00,1.0904,1.0905,1.0897,1.08995,105800000.0
2009-07-30 02:12:00,1.08995,1.09,1.0897,1.08985,61800000.0
2009-07-30 02:13:00,1.08985,1.08995,1.08965,1.08985,27200000.0
2009-07-30 02:14:00,1.08985,1.08985,1.0894,1.0895,84200000.0
2009-07-30 02:15:00,1.0895,1.0898,1.0894,1.0895,150800000.0
2009-07-30 02:16:00,1.0895,1.0895,1.0895,1.0895,29800000.0
2009-07-30 02:17:00,1.0896,1.0896,1.08945,1.08945,41600000.0
2009-07-30 02:18:00,1.0894,1.0899,1.0894,1.0899,76800000.0
2009-07-30 02:19:00,1.0899,1.09,1.0899,1.0899,55000000.0
2009-07-30 02:20:00,1.0899,1.0899,1.0899,1.0899,77200000.0
2009-07-30 02:21:00,1.0899,1.0902,1.0899,1.0902,58400000.0
2009-07-30 02:22:00,1.0898,1.0899,1.08965,1.0899,120000000.0
2009-07-30 02:23:00,1.0898,1.0898,1.0895,1.0895,90600000.0
2009-07-30 02:24:00,1.0895,1.0896,1.0894,1.0895,216600000.0
2009-07-30 02:25:00,1.0895,1.0895,1.0891,1.0891,195600000.0
2009-07-30 02:26:00,1.0891,1.0893,1.08905,1.0891,118200001.0
2009-07-30 02:27:00,1.08905,1.08925,1.08905,1.08925,127000000.0
2009-07-30 02:28:00,1.08925,1.0893,1.0891,1.0891,29200000.0
2009-07-30 02:29:00,1.08925,1.0893,1.0891,1.0891,27999999.0
2009-07-30 02:30:00,1.0895,1.0895,1.08945,1.08945,25600000.0
2009-07-30 02:31:00,1.0894,1.08955,1.0894,1.0895,135000000.0
2009-07-30 02:32:00,1.0896,1.0896,1.0894,1.08955,78000000.0
2009-07-30 02:33:00,1.0896,1.0898,1.08955,1.08975,57200000.0
2009-07-30 02:34:00,1.08975,1.0899,1.0897,1.0899,38000000.0
2009-07-30 02:35:00,1.0897,1.0899,1.0897,1.0899,13800000.0
2009-07-30 02:36:00,1.0898,1.0899,1.0898,1.0899,7200000.0
2009-07-30 02:37:00,1.08965,1.0903,1.08965,1.0902,53000000.0
2009-07-30 02:38:00,1.0902,1.0903,1.0899,1.0902,23600000.0
2009-07-30 02:39:00,1.08995,1.08995,1.0897,1.0898,41600000.0
2009-07-30 02:40:00,1.0898,1.0898,1.08975,1.0898,17600000.0
2009-07-30 02:41:00,1.0897,1.0898,1.0897,1.0898,30800000.0
2009-07-30 02:42:00,1.0897,1.0899,1.08965,1.08975,18600000.0
2009-07-30 02:43:00,1.0897,1.0898,1.08965,1.08965,19400000.0
2009-07-30 02:44:00,1.08975,1.0898,1.0896,1.08975,28200000.0
2009-07-30 02:45:00,1.0899,1.0899,1.0896,1.0896,25400000.0
2009-07-30 02:46:00,1.0895,1.08955,1.08945,1.08945,70400000.0
2009-07-30 02:47:00,1.0895,1.08985,1.0895,1.08985,112000000.0
2009-07-30 02:48:00,1.08985,1.08985,1.0896,1.0896,24400000.0
2009-07-30 02:49:00,1.0895,1.0897,1.0895,1.08965,65200000.0
2009-07-30 02:50:00,1.08965,1.0897,1.0896,1.0897,18600000.0
2009-07-30 02:51:00,1.0896,1.0897,1.0896,1.08965,112400000.0
2009-07-30 02:52:00,1.0897,1.0897,1.0894,1.0894,22800000.0
2009-07-30 02:53:00,1.0894,1.0894,1.0894,1.0894,24000000.0
2009-07-30 02:54:00,1.0894,1.08965,1.0894,1.08965,43400000.0
2009-07-30 02:55:00,1.08965,1.08975,1.08955,1.08975,99400000.0
2009-07-30 02:56:00,1.08975,1.08975,1.0897,1.0897,11000000.0
2009-07-30 02:57:00,1.0897,1.0898,1.0897,1.08975,33000000.0
2009-07-30 02:58:00,1.0898,1.0898,1.0897,1.0898,25400000.0
2009-07-30 02:59:00,1.0897,1.08975,1.0897,1.08975,67000000.0
2009-07-30 03:00:00,1.0897,1.0897,1.0897,1.0897,45600000.0
2009-07-30 03:01:00,1.0897,1.0897,1.0897,1.0897,81600000.0
2009-07-30 03:02:00,1.0897,1.0899,1.0897,1.0899,29800000.0
2009-07-30 03:03:00,1.0899,1.0899,1.0897,1.0897,38600000.0
2009-07-30 03:04:00,1.0897,1.0897,1.0897,1.0897,55400000.0
2009-07-30 03:05:00,1.0897,1.0897,1.0897,1.0897,46800000.0
2009-07-30 03:06:00,1.0897,1.0899,1.0897,1.0899,66800000.0
2009-07-30 03:07:00,1.0899,1.0899,1.0899,1.0899,3200000.0
2009-07-30 03:08:00,1.0899,1.0899,1.0899,1.0899,4800000.0
2009-07-30 03:09:00,1.0899,1.0903,1.0899,1.09025,65000000.0
2009-07-30 03:10:00,1.09005,1.09025,1.0899,1.08995,115200000.0
2009-07-30 03:11:00,1.09,1.09,1.0898,1.08995,21600000.0
2009-07-30 03:12:00,1.09,1.09,1.08995,1.09,5200000.0
2009-07-30 03:13:00,1.08995,1.09,1.08995,1.08995,7400000.0
2009-07-30 03:14:00,1.0899,1.0899,1.08985,1.08985,15000000.0
2009-07-30 03:15:00,1.0899,1.0899,1.0898,1.08985,31200000.0
2009-07-30 03:16:00,1.0898,1.0898,1.08975,1.0898,23600000.0
2009-07-30 03:17:00,1.08985,1.08995,1.08985,1.08995,19200000.0
2009-07-30 03:18:00,1.08995,1.08995,1.08975,1.0899,24800000.0
2009-07-30 03:19:00,1.0898,1.0899,1.0898,1.0899,11200000.0
2009-07-30 03:20:00,1.09015,1.0902,1.08985,1.0899,24000000.0
2009-07-30 03:21:00,1.08995,1.08995,1.08995,1.08995,6400000.0
2009-07-30 03:22:00,1.09,1.09,1.0898,1.0898,11600000.0
2009-07-30 03:23:00,1.08995,1.08995,1.08975,1.08975,10600000.0
2009-07-30 03:24:00,1.0899,1.09,1.0899,1.09,44600000.0
2009-07-30 03:25:00,1.09,1.09,1.09,1.09,11200000.0
2009-07-30 03:26:00,1.09,1.09,1.0899,1.09,42800000.0
2009-07-30 03:27:00,1.09,1.09,1.09,1.09,22400000.0
2009-07-30 03:28:00,1.0899,1.09,1.0899,1.09,15200000.0
2009-07-30 03:29:00,1.09,1.0901,1.0897,1.08975,73200000.0
2009-07-30 03:30:00,1.08975,1.08975,1.08955,1.0896,92800000.0
2009-07-30 03:31:00,1.0896,1.0897,1.0896,1.0896,180200000.0
2009-07-30 03:32:00,1.0896,1.0896,1.0896,1.0896,74800000.0
2009-07-30 03:33:00,1.0897,1.0897,1.0896,1.0896,67600000.0
2009-07-30 03:34:00,1.0897,1.0897,1.0896,1.0896,45000000.0
2009-07-30 03:35:00,1.0896,1.0898,1.0896,1.0898,30400000.0
2009-07-30 03:36:00,1.08975,1.09,1.08975,1.09,43800000.0
2009-07-30 03:37:00,1.08995,1.09,1.08995,1.09,51200000.0
2009-07-30 03:38:00,1.09,1.0904,1.09,1.0902,19800000.0
2009-07-30 03:39:00,1.09035,1.09055,1.0903,1.09055,114800000.0
2009-07-30 03:40:00,1.0905,1.0908,1.0902,1.0902,42200000.0
2009-07-30 03:41:00,1.09035,1.0906,1.09015,1.09055,67000000.0
2009-07-30 03:42:00,1.09025,1.09065,1.0902,1.0903,88400000.0
2009-07-30 03:43:00,1.0902,1.09055,1.0902,1.09035,96000000.0
2009-07-30 03:44:00,1.0904,1.09045,1.0902,1.09025,79800000.0
2009-07-30 03:45:00,1.0903,1.0903,1.09015,1.0902,41600000.0
2009-07-30 03:46:00,1.09,1.09015,1.09,1.09015,32600000.0
2009-07-30 03:47:00,1.09015,1.09015,1.09,1.09,157200001.0
2009-07-30 03:48:00,1.08973,1.08983,1.08953,1.08971,62600000.0
2009-07-30 03:49:00,1.0901,1.0901,1.0897,1.09,59600000.0
2009-07-30 03:50:00,1.09,1.09,1.0898,1.0898,72400000.0
2009-07-30 03:51:00,1.0898,1.0899,1.0898,1.0899,8400000.0
2009-07-30 03:52:00,1.08995,1.09005,1.08985,1.09,28200000.0
2009-07-30 03:53:00,1.09,1.0901,1.09,1.09,39400000.0
2009-07-30 03:54:00,1.09005,1.0901,1.0899,1.0899,37800000.0
2009-07-30 03:55:00,1.0899,1.0899,1.08965,1.0897,98200000.0
2009-07-30 03:56:00,1.0897,1.08985,1.0897,1.08985,27800000.0
2009-07-30 03:57:00,1.08985,1.0899,1.08965,1.0899,40400000.0
2009-07-30 03:58:00,1.08985,1.08985,1.08965,1.0897,39000000.0
2009-07-30 03:59:00,1.0897,1.0897,1.0894,1.0894,239200003.0
2009-07-30 04:00:00,1.0895,1.0895,1.0894,1.0894,139800001.0
2009-07-30 04:01:00,1.0894,1.0894,1.089,1.0891,28000000.0
2009-07-30 04:02:00,1.0889,1.0892,1.0889,1.0892,88399999.0
2009-07-30 04:03:00,1.0892,1.0892,1.0892,1.0892,44000000.0
2009-07-30 04:04:00,1.0892,1.08935,1.08905,1.0892,117000000.0
2009-07-30 04:05:00,1.0892,1.0892,1.0892,1.0892,31000000.0
2009-07-30 04:06:00,1.0892,1.0893,1.08895,1.089,64200000.0
2009-07-30 04:07:00,1.089,1.089,1.08845,1.0885,144400001.0
2009-07-30 04:08:00,1.0885,1.08865,1.08835,1.08835,227800000.0
2009-07-30 04:09:00,1.08835,1.08835,1.08785,1.0879,189400000.0
2009-07-30 04:10:00,1.08795,1.0882,1.08795,1.0882,40000000.0
2009-07-30 04:11:00,1.0882,1.0883,1.088,1.08815,108200000.0
2009-07-30 04:12:00,1.08815,1.08815,1.088,1.0881,209400002.0
2009-07-30 04:13:00,1.08825,1.0885,1.08825,1.0885,96800000.0
2009-07-30 04:14:00,1.08855,1.0887,1.0885,1.08855,137600000.0
2009-07-30 04:15:00,1.08855,1.08865,1.0885,1.0885,38400000.0
2009-07-30 04:16:00,1.08835,1.08835,1.08835,1.08835,3200000.0
2009-07-30 04:17:00,1.08835,1.08835,1.0883,1.0883,25600000.0
2009-07-30 04:18:00,1.0882,1.08835,1.0882,1.08835,37200000.0
2009-07-30 04:19:00,1.08835,1.08845,1.08835,1.08845,28800000.0
2009-07-30 04:20:00,1.0884,1.0884,1.0884,1.0884,3200000.0
2009-07-30 04:21:00,1.0884,1.0884,1.0883,1.0883,58400000.0
2009-07-30 04:22:00,1.0883,1.08835,1.0882,1.08835,71200000.0
2009-07-30 04:23:00,1.08835,1.08835,1.08825,1.0883,23200000.0
2009-07-30 04:24:00,1.0882,1.0883,1.08815,1.08815,46600000.0
2009-07-30 04:25:00,1.0883,1.0883,1.0883,1.0883,16000000.0
2009-07-30 04:26:00,1.0883,1.0883,1.0883,1.0883,9600000.0
2009-07-30 04:27:00,1.08795,1.08812,1.08789,1.08812,24400000.0
2009-07-30 04:28:00,1.0883,1.0883,1.0883,1.0883,6400000.0
2009-07-30 04:29:00,1.0883,1.0883,1.0883,1.0883,3200000.0
2009-07-30 04:30:00,1.0883,1.0883,1.0883,1.0883,12800000.0
2009-07-30 04:31:00,1.0883,1.0883,1.0883,1.0883,16000000.0
2009-07-30 04:32:00,1.08807,1.08818,1.08773,1.08795,181799999.0
2009-07-30 04:33:00,1.08803,1.08804,1.08797,1.08803,61600000.0
2009-07-30 04:34:00,1.08805,1.0882,1.0879,1.08797,296999998.0
2009-07-30 04:35:00,1.0883,1.08845,1.0883,1.08845,49000000.0
2009-07-30 04:36:00,1.0885,1.0885,1.0885,1.0885,3200000.0
2009-07-30 04:37:00,1.0885,1.0885,1.0885,1.0885,6400000.0
2009-07-30 04:38:00,1.0885,1.0885,1.0885,1.0885,41600000.0
2009-07-30 04:39:00,1.0885,1.08905,1.0885,1.0888,88400000.0
2009-07-30 04:40:00,1.08895,1.0891,1.08895,1.0891,60800000.0
2009-07-30 04:41:00,1.0891,1.0891,1.0891,1.0891,6400000.0
2009-07-30 04:42:00,1.0891,1.0891,1.0891,1.0891,41800000.0
2009-07-30 04:43:00,1.0891,1.0891,1.08885,1.08905,36800000.0
2009-07-30 04:44:00,1.0892,1.0892,1.0887,1.0889,124600001.0
2009-07-30 04:45:00,1.0889,1.0889,1.08845,1.0887,110599998.0
2009-07-30 04:46:00,1.0888,1.08895,1.0886,1.08865,82200000.0
2009-07-30 04:47:00,1.08865,1.08895,1.0885,1.08865,70800000.0
2009-07-30 04:48:00,1.08865,1.08865,1.08865,1.08865,51200000.0
2009-07-30 04:49:00,1.08865,1.08865,1.08865,1.08865,16000000.0
2009-07-30 04:50:00,1.08865,1.08865,1.0886,1.08865,27200000.0
2009-07-30 04:51:00,1.08865,1.08865,1.08865,1.08865,12800000.0
2009-07-30 04:52:00,1.08865,1.08865,1.08865,1.08865,25600000.0
2009-07-30 04:53:00,1.0886,1.0886,1.0885,1.0885,177599997.0
2009-07-30 04:54:00,1.0886,1.0886,1.0886,1.0886,3200000.0
2009-07-30 04:55:00,1.08865,1.08865,1.08845,1.08855,60800000.0
2009-07-30 04:56:00,1.08845,1.0885,1.0883,1.08835,16200000.0
2009-07-30 04:57:00,1.08835,1.08835,1.08835,1.08835,6400000.0
2009-07-30 04:58:00,1.08822,1.08822,1.08762,1.08779,10000000.0
2009-07-30 04:59:00,1.08786,1.08786,1.08767,1.08785,19800000.0
2009-07-30 05:00:00,1.0883,1.0883,1.08825,1.0883,16000000.0
2009-07-30 05:01:00,1.0883,1.0883,1.0882,1.0882,11200000.0
2009-07-30 05:02:00,1.0883,1.0883,1.08825,1.08825,48400000.0
2009-07-30 05:03:00,1.08835,1.08845,1.08815,1.08835,152000002.0
2009-07-30 05:04:00,1.0884,1.08845,1.08835,1.08845,55200001.0
2009-07-30 05:05:00,1.0885,1.0886,1.0885,1.0886,35200000.0
2009-07-30 05:06:00,1.08855,1.0887,1.08855,1.0887,18600000.0
2009-07-30 05:07:00,1.0887,1.089,1.0887,1.089,31600000.0
2009-07-30 05:08:00,1.089,1.089,1.089,1.089,3200000.0
2009-07-30 05:09:00,1.0889,1.089,1.0889,1.089,16200000.0
2009-07-30 05:10:00,1.0891,1.0895,1.0891,1.0892,113600000.0
2009-07-30 05:11:00,1.0893,1.09,1.08925,1.09,44200000.0
2009-07-30 05:12:00,1.09,1.0902,1.0898,1.08985,109600000.0
2009-07-30 05:13:00,1.08985,1.08995,1.08985,1.0899,85800000.0
2009-07-30 05:14:00,1.08985,1.08985,1.0898,1.0898,87400001.0
2009-07-30 05:15:00,1.0898,1.0899,1.0898,1.0899,60200000.0
2009-07-30 05:16:00,1.0899,1.09055,1.0899,1.09035,127000000.0
2009-07-30 05:17:00,1.0904,1.09055,1.0903,1.0903,247000000.0
2009-07-30 05:18:00,1.09025,1.0905,1.09025,1.0904,175400000.0
2009-07-30 05:19:00,1.0904,1.0904,1.08985,1.0901,203400001.0
2009-07-30 05:20:00,1.09,1.09,1.0895,1.0895,107000001.0
2009-07-30 05:21:00,1.0895,1.09,1.0895,1.08975,74600000.0
2009-07-30 05:22:00,1.0899,1.0899,1.08965,1.08965,84800000.0
2009-07-30 05:23:00,1.08965,1.0897,1.08965,1.0897,69600000.0
2009-07-30 05:24:00,1.0897,1.0897,1.0897,1.0897,2000000.0
2009-07-30 05:25:00,1.0897,1.0897,1.0897,1.0897,14000000.0
2009-07-30 05:26:00,1.0897,1.09,1.0896,1.0899,79600000.0
2009-07-30 05:27:00,1.0899,1.08995,1.0899,1.08995,22400000.0
2009-07-30 05:28:00,1.08995,1.08995,1.0899,1.0899,8000000.0
2009-07-30 05:29:00,1.0899,1.09045,1.0899,1.09045,143600000.0
2009-07-30 05:30:00,1.09045,1.09055,1.0903,1.0904,168400000.0
2009-07-30 05:31:00,1.09045,1.09045,1.09025,1.09045,69800000.0
2009-07-30 05:32:00,1.0904,1.09045,1.0903,1.0904,57600000.0
2009-07-30 05:33:00,1.0904,1.09045,1.0903,1.0904,40800000.0
2009-07-30 05:34:00,1.0903,1.0904,1.09025,1.0904,151200000.0
2009-07-30 05:35:00,1.0904,1.09045,1.0904,1.0904,32000000.0
2009-07-30 05:36:00,1.0904,1.0904,1.09025,1.09025,67200000.0
2009-07-30 05:37:00,1.09025,1.09045,1.09025,1.0903,133600000.0
2009-07-30 05:38:00,1.0903,1.0904,1.0903,1.0904,159600000.0
2009-07-30 05:39:00,1.0903,1.09045,1.09025,1.09045,117800001.0
2009-07-30 05:40:00,1.0901,1.0901,1.08985,1.08985,132000000.0
2009-07-30 05:41:00,1.08975,1.08975,1.0897,1.0897,98200000.0
2009-07-30 05:42:00,1.0897,1.0897,1.0896,1.0896,68000000.0
2009-07-30 05:43:00,1.0897,1.0897,1.0896,1.0897,20400000.0
2009-07-30 05:44:00,1.0896,1.08995,1.0896,1.08995,25200000.0
2009-07-30 05:45:00,1.08995,1.08995,1.0899,1.08995,39200000.0
2009-07-30 05:46:00,1.0899,1.08995,1.0899,1.0899,24800000.0
2009-07-30 05:47:00,1.0899,1.09005,1.0898,1.0899,149600000.0
2009-07-30 05:48:00,1.0902,1.0902,1.0898,1.08985,320200005.0
2009-07-30 05:49:00,1.08985,1.08985,1.08985,1.08985,51200000.0
2009-07-30 05:50:00,1.0898,1.0899,1.0898,1.0899,30400000.0
2009-07-30 05:51:00,1.0899,1.0899,1.0898,1.08985,117800001.0
2009-07-30 05:52:00,1.08985,1.08985,1.0898,1.0898,37400000.0
2009-07-30 05:53:00,1.0898,1.0898,1.0898,1.0898,57000000.0
2009-07-30 05:54:00,1.0898,1.08985,1.0898,1.08985,196200002.0
2009-07-30 05:55:00,1.0898,1.0898,1.0898,1.0898,3200000.0
2009-07-30 05:56:00,1.0898,1.0899,1.0898,1.08985,91400001.0
2009-07-30 05:57:00,1.08985,1.08985,1.0898,1.0898,177200005.0
2009-07-30 05:58:00,1.0898,1.0899,1.0898,1.08985,152800000.0
2009-07-30 05:59:00,1.0899,1.08995,1.0899,1.08995,35200000.0
2009-07-30 06:00:00,1.08995,1.0901,1.08995,1.0901,17600000.0
2009-07-30 06:01:00,1.09,1.09008,1.08992,1.09008,335400000.0
2009-07-30 06:02:00,1.0901,1.09013,1.08997,1.0901,175200000.0
2009-07-30 06:03:00,1.0901,1.09015,1.09005,1.09015,199400000.0
2009-07-30 06:04:00,1.09015,1.09015,1.09015,1.09015,108000000.0
2009-07-30 06:05:00,1.09015,1.09015,1.0901,1.0901,36000000.0
2009-07-30 06:06:00,1.0901,1.09015,1.0901,1.0901,118800000.0
2009-07-30 06:07:00,1.0901,1.0901,1.09005,1.0901,25100000.0
2009-07-30 06:08:00,1.0901,1.0901,1.0901,1.0901,5400000.0
2009-07-30 06:09:00,1.0901,1.09015,1.0901,1.09015,152000000.0
2009-07-30 06:10:00,1.09015,1.09015,1.09015,1.09015,54400000.0
2009-07-30 06:11:00,1.0901,1.09015,1.0901,1.09015,145000000.0
2009-07-30 06:12:00,1.09015,1.09015,1.09015,1.09015,13600000.0
2009-07-30 06:13:00,1.09015,1.0902,1.0901,1.0901,74000000.0
2009-07-30 06:14:00,1.0901,1.09015,1.0901,1.0901,106800000.0
2009-07-30 06:15:00,1.0901,1.0901,1.0901,1.0901,52000000.0
2009-07-30 06:16:00,1.0901,1.09015,1.0901,1.09015,40400000.0
2009-07-30 06:17:00,1.0901,1.0901,1.0901,1.0901,78400000.0
2009-07-30 06:18:00,1.0901,1.0901,1.0901,1.0901,20800000.0
2009-07-30 06:19:00,1.08982,1.08997,1.08982,1.08997,200600000.0
2009-07-30 06:20:00,1.0901,1.0901,1.0901,1.0901,20800000.0
2009-07-30 06:21:00,1.0901,1.09015,1.0901,1.09015,26400000.0
2009-07-30 06:22:00,1.09015,1.09015,1.09015,1.09015,83400000.0
2009-07-30 06:23:00,1.0901,1.0901,1.0901,1.0901,78400000.0
2009-07-30 06:24:00,1.0901,1.0901,1.0901,1.0901,44800000.0
2009-07-30 06:25:00,1.0901,1.0901,1.0901,1.0901,87200000.0
2009-07-30 06:26:00,1.09005,1.09005,1.0898,1.08985,137600000.0
2009-07-30 06:27:00,1.08985,1.08985,1.08985,1.08985,102200000.0
2009-07-30 06:28:00,1.08985,1.08985,1.08985,1.08985,122400000.0
2009-07-30 06:29:00,1.0898,1.08985,1.0898,1.08985,189200000.0
2009-07-30 06:30:00,1.08985,1.08985,1.08985,1.08985,77200000.0
2009-07-30 06:31:00,1.08985,1.08985,1.08985,1.08985,45200000.0
2009-07-30 06:32:00,1.08985,1.08985,1.0898,1.08985,110400000.0
2009-07-30 06:33:00,1.08985,1.08985,1.08985,1.08985,35200000.0
2009-07-30 06:34:00,1.08985,1.08985,1.08985,1.08985,92800000.0
2009-07-30 06:35:00,1.08985,1.08985,1.0898,1.0898,51600000.0
2009-07-30 06:36:00,1.0898,1.0898,1.0898,1.0898,74400000.0
2009-07-30 06:37:00,1.0898,1.0898,1.0898,1.0898,39200000.0
2009-07-30 06:38:00,1.08973,1.08977,1.0897,1.08973,296200000.0
2009-07-30 06:39:00,1.0898,1.0898,1.0898,1.0898,9600000.0
2009-07-30 06:40:00,1.0898,1.0898,1.0898,1.0898,6800000.0
2009-07-30 06:41:00,1.0898,1.0898,1.0898,1.0898,35800000.0
2009-07-30 06:42:00,1.0898,1.0901,1.0898,1.0901,119000000.0
2009-07-30 06:43:00,1.0901,1.0901,1.0898,1.08985,65200000.0
2009-07-30 06:44:00,1.08985,1.08985,1.08985,1.08985,47600000.0
2009-07-30 06:45:00,1.08985,1.08985,1.0898,1.08985,60800000.0
2009-07-30 06:46:00,1.09,1.09005,1.09,1.09,46800000.0
2009-07-30 06:47:00,1.09005,1.0902,1.08985,1.0899,104600000.0
2009-07-30 06:48:00,1.0899,1.09,1.0899,1.0899,56000000.0
2009-07-30 06:49:00,1.0899,1.0899,1.0899,1.0899,28800000.0
2009-07-30 06:50:00,1.0898,1.0901,1.0898,1.08995,120400000.0
2009-07-30 06:51:00,1.08995,1.08995,1.0899,1.0899,27200000.0
2009-07-30 06:52:00,1.0899,1.09055,1.0899,1.0901,76600000.0
2009-07-30 06:53:00,1.0901,1.0903,1.0901,1.0903,26000000.0
2009-07-30 06:54:00,1.09035,1.09035,1.09005,1.09005,52800000.0
2009-07-30 06:55:00,1.0902,1.0903,1.0902,1.09025,81600000.0
2009-07-30 06:56:00,1.09025,1.0903,1.0901,1.09015,123800000.0
2009-07-30 06:57:00,1.09015,1.09015,1.09015,1.09015,24600000.0
2009-07-30 06:58:00,1.09015,1.09015,1.09015,1.09015,9800000.0
2009-07-30 06:59:00,1.09015,1.09015,1.09015,1.09015,52800000.0
2009-07-30 07:00:00,1.09005,1.09013,1.08997,1.09,286000000.0
2009-07-30 07:01:00,1.09015,1.0902,1.09015,1.0902,21200000.0
2009-07-30 07:02:00,1.0902,1.0902,1.0902,1.0902,8000000.0
2009-07-30 07:03:00,1.0902,1.0902,1.09015,1.09015,138800000.0
2009-07-30 07:04:00,1.09015,1.09015,1.09015,1.09015,4800000.0
2009-07-30 07:05:00,1.09015,1.09015,1.0901,1.0901,35600000.0
2009-07-30 07:06:00,1.0901,1.0905,1.0901,1.0905,93600000.0
2009-07-30 07:07:00,1.09045,1.09065,1.09025,1.0906,51800000.0
2009-07-30 07:08:00,1.09025,1.0903,1.0902,1.0902,77599999.0
2009-07-30 07:09:00,1.0902,1.0903,1.0902,1.0903,55399999.0
2009-07-30 07:10:00,1.0902,1.0903,1.0902,1.0903,24000000.0
2009-07-30 07:11:00,1.0903,1.0903,1.09015,1.09015,53800000.0
2009-07-30 07:12:00,1.09015,1.0903,1.09015,1.09015,74400000.0
2009-07-30 07:13:00,1.09015,1.09015,1.09015,1.09015,9400000.0
2009-07-30 07:14:00,1.09015,1.09015,1.09015,1.09015,18000000.0
2009-07-30 07:15:00,1.0901,1.09015,1.0901,1.09015,195600001.0
2009-07-30 07:16:00,1.09015,1.09015,1.09015,1.09015,80000000.0
2009-07-30 07:17:00,1.09015,1.09015,1.09015,1.09015,136000000.0
2009-07-30 07:18:00,1.09015,1.09015,1.0901,1.0901,95200000.0
2009-07-30 07:19:00,1.0901,1.0901,1.0899,1.09,75800000.0
2009-07-30 07:20:00,1.09,1.09,1.0897,1.0897,29000000.0
2009-07-30 07:21:00,1.0898,1.0898,1.08975,1.0898,9400000.0
2009-07-30 07:22:00,1.0897,1.0899,1.0894,1.0899,43000000.0
2009-07-30 07:23:00,1.0899,1.0899,1.0897,1.08975,32600000.0
2009-07-30 07:24:00,1.0897,1.0897,1.0897,1.0897,41400000.0
2009-07-30 07:25:00,1.0897,1.0898,1.0897,1.0897,38600000.0
2009-07-30 07:26:00,1.0897,1.0899,1.08945,1.08945,79200000.0
2009-07-30 07:27:00,1.0895,1.0901,1.08945,1.0896,89000000.0
2009-07-30 07:28:00,1.08965,1.0897,1.08965,1.08965,82399999.0
2009-07-30 07:29:00,1.08975,1.0899,1.0896,1.0899,36800000.0
2009-07-30 07:30:00,1.0899,1.0899,1.08965,1.0898,55000000.0
2009-07-30 07:31:00,1.0895,1.0895,1.0895,1.0895,37600000.0
2009-07-30 07:32:00,1.08949,1.08966,1.08947,1.08961,224200000.0
2009-07-30 07:33:00,1.0898,1.0898,1.0897,1.0898,5200000.0
2009-07-30 07:34:00,1.0897,1.0898,1.0897,1.0898,8400000.0
2009-07-30 07:35:00,1.0897,1.0898,1.0896,1.0896,52200000.0
2009-07-30 07:36:00,1.0896,1.0897,1.0896,1.0897,41600000.0
2009-07-30 07:37:00,1.0896,1.0896,1.0896,1.0896,19600000.0
2009-07-30 07:38:00,1.08947,1.08964,1.08926,1.08942,304700000.0
2009-07-30 07:39:00,1.08951,1.0898,1.08925,1.08948,268799999.0
2009-07-30 07:40:00,1.08948,1.08963,1.08928,1.08963,167900000.0
2009-07-30 07:41:00,1.0896,1.0897,1.0896,1.0897,42000000.0
2009-07-30 07:42:00,1.0897,1.0897,1.0897,1.0897,6400000.0
2009-07-30 07:43:00,1.0897,1.0897,1.0895,1.0897,66600000.0
2009-07-30 07:44:00,1.0897,1.0897,1.0894,1.08945,211800000.0
2009-07-30 07:45:00,1.08945,1.0895,1.0884,1.0884,83600001.0
2009-07-30 07:46:00,1.0885,1.0885,1.0884,1.0884,99000000.0
2009-07-30 07:47:00,1.0884,1.08845,1.0884,1.08845,80400000.0
2009-07-30 07:48:00,1.08845,1.08845,1.0884,1.0884,38400000.0
2009-07-30 07:49:00,1.0884,1.0884,1.0884,1.0884,85400000.0
2009-07-30 07:50:00,1.0884,1.0884,1.0882,1.0882,77200000.0
2009-07-30 07:51:00,1.0882,1.0882,1.0876,1.08765,115400000.0
2009-07-30 07:52:00,1.08775,1.08775,1.0876,1.08765,127200000.0
2009-07-30 07:53:00,1.08765,1.08785,1.08765,1.08765,92200000.0
2009-07-30 07:54:00,1.08765,1.0879,1.0873,1.0873,210800000.0
2009-07-30 07:55:00,1.0873,1.08755,1.0869,1.08745,366400000.0
2009-07-30 07:56:00,1.08745,1.08745,1.08695,1.0872,102800000.0
2009-07-30 07:57:00,1.0872,1.0872,1.08715,1.0872,76000000.0
2009-07-30 07:58:00,1.0872,1.0878,1.0869,1.0871,233000000.0
2009-07-30 07:59:00,1.0871,1.08735,1.0868,1.08695,321600001.0
2009-07-30 08:00:00,1.0872,1.08725,1.0869,1.087,33200000.0
2009-07-30 08:01:00,1.087,1.0872,1.0869,1.0869,357200000.0
2009-07-30 08:02:00,1.0869,1.0873,1.0863,1.0865,228400000.0
2009-07-30 08:03:00,1.0865,1.0868,1.08625,1.0864,547600000.0
2009-07-30 08:04:00,1.0864,1.0865,1.08595,1.086,135500000.0
2009-07-30 08:05:00,1.086,1.0861,1.08595,1.0861,82000000.0
2009-07-30 08:06:00,1.0861,1.0862,1.0856,1.0856,241599996.0
2009-07-30 08:07:00,1.08565,1.08585,1.0854,1.0854,160400000.0
2009-07-30 08:08:00,1.08545,1.0856,1.0854,1.0854,187600000.0
2009-07-30 08:09:00,1.0854,1.08565,1.08535,1.08555,104600000.0
2009-07-30 08:10:00,1.0856,1.0856,1.08535,1.08535,264200000.0
2009-07-30 08:11:00,1.08535,1.0855,1.08535,1.0854,143200000.0
2009-07-30 08:12:00,1.0854,1.08555,1.0853,1.08555,146000000.0
2009-07-30 08:13:00,1.08555,1.0857,1.08555,1.08565,65400000.0
2009-07-30 08:14:00,1.0857,1.0859,1.0856,1.0856,288599999.0
2009-07-30 08:15:00,1.0856,1.08575,1.0856,1.08575,245800000.0
2009-07-30 08:16:00,1.08575,1.08575,1.08565,1.08565,132400000.0
2009-07-30 08:17:00,1.08565,1.0857,1.0855,1.08555,126400000.0
2009-07-30 08:18:00,1.08555,1.08555,1.0853,1.0853,269200000.0
2009-07-30 08:19:00,1.0853,1.08545,1.0853,1.08545,213999999.0
2009-07-30 08:20:00,1.08545,1.08545,1.08535,1.08545,35200000.0
2009-07-30 08:21:00,1.08545,1.0855,1.0854,1.0854,35800000.0
2009-07-30 08:22:00,1.0855,1.0857,1.08545,1.0857,86400000.0
2009-07-30 08:23:00,1.0857,1.0857,1.0857,1.0857,25000000.0
2009-07-30 08:24:00,1.0857,1.08585,1.0856,1.0856,59200000.0
2009-07-30 08:25:00,1.0856,1.0859,1.08555,1.0859,51000000.0
2009-07-30 08:26:00,1.0859,1.0859,1.08585,1.08585,34600000.0
2009-07-30 08:27:00,1.08585,1.08595,1.08585,1.0859,159800000.0
2009-07-30 08:28:00,1.0859,1.08635,1.0859,1.08625,260799999.0
2009-07-30 08:29:00,1.08625,1.08625,1.0861,1.0861,124200000.0
2009-07-30 08:30:00,1.0861,1.0862,1.0861,1.0862,97400000.0
2009-07-30 08:31:00,1.08615,1.08675,1.08615,1.0866,208199998.0
2009-07-30 08:32:00,1.0866,1.08675,1.0866,1.08665,199600000.0
2009-07-30 08:33:00,1.08665,1.08675,1.0865,1.08655,91200000.0
2009-07-30 08:34:00,1.08655,1.0866,1.0861,1.0861,165200001.0
2009-07-30 08:35:00,1.08605,1.08635,1.08605,1.08615,136400000.0
2009-07-30 08:36:00,1.08615,1.0863,1.08615,1.08625,109000000.0
2009-07-30 08:37:00,1.0863,1.0863,1.08625,1.08625,15400000.0
2009-07-30 08:38:00,1.0863,1.0863,1.0862,1.08625,98000000.0
2009-07-30 08:39:00,1.0863,1.0865,1.0862,1.08645,90600000.0
2009-07-30 08:40:00,1.08645,1.0865,1.08615,1.0862,207400000.0
2009-07-30 08:41:00,1.0862,1.0862,1.08605,1.08605,79200000.0
2009-07-30 08:42:00,1.0861,1.0862,1.0861,1.0862,73800000.0
2009-07-30 08:43:00,1.0861,1.08615,1.08605,1.0861,52600000.0
2009-07-30 08:44:00,1.086,1.0861,1.08595,1.086,243800001.0
2009-07-30 08:45:00,1.086,1.086,1.0859,1.0859,151200000.0
2009-07-30 08:46:00,1.0859,1.08595,1.08555,1.08575,172400001.0
2009-07-30 08:47:00,1.0857,1.0857,1.08525,1.0854,291000000.0
2009-07-30 08:48:00,1.0854,1.08545,1.08525,1.0854,262400001.0
2009-07-30 08:49:00,1.0854,1.0854,1.0852,1.08525,235000000.0
2009-07-30 08:50:00,1.08525,1.0855,1.0852,1.0854,118200000.0
2009-07-30 08:51:00,1.0854,1.0855,1.0853,1.0853,69800000.0
2009-07-30 08:52:00,1.0853,1.0853,1.0852,1.0852,122600000.0
2009-07-30 08:53:00,1.0852,1.0852,1.08465,1.0848,79600000.0
2009-07-30 08:54:00,1.0848,1.0849,1.0847,1.0849,69600000.0
2009-07-30 08:55:00,1.0849,1.08495,1.0848,1.08495,135800000.0
2009-07-30 08:56:00,1.08495,1.08495,1.0843,1.0843,80700000.0
2009-07-30 08:57:00,1.08435,1.0844,1.0842,1.0844,255400001.0
2009-07-30 08:58:00,1.0844,1.0844,1.0838,1.0842,282000001.0
2009-07-30 08:59:00,1.0842,1.0844,1.084,1.084,158600000.0
2009-07-30 09:00:00,1.084,1.084,1.08365,1.0837,301400001.0
2009-07-30 09:01:00,1.084,1.08415,1.08375,1.0841,451600000.0
2009-07-30 09:02:00,1.0841,1.0841,1.08395,1.0841,404399999.0
2009-07-30 09:03:00,1.0841,1.0848,1.0841,1.0847,547000003.0
2009-07-30 09:04:00,1.0847,1.0847,1.08435,1.08435,299200001.0
2009-07-30 09:05:00,1.0844,1.08485,1.0844,1.08485,287600001.0
2009-07-30 09:06:00,1.0848,1.08495,1.0846,1.08485,492399999.0
2009-07-30 09:07:00,1.0848,1.085,1.0846,1.08485,279000001.0
2009-07-30 09:08:00,1.08485,1.08525,1.08485,1.08515,140400000.0
2009-07-30 09:09:00,1.0851,1.0851,1.0848,1.0849,141000000.0
2009-07-30 09:10:00,1.0849,1.08505,1.08475,1.08485,141600000.0
2009-07-30 09:11:00,1.0849,1.0853,1.0849,1.0852,65600000.0
2009-07-30 09:12:00,1.0852,1.0853,1.0852,1.0853,66000000.0
2009-07-30 09:13:00,1.0852,1.08545,1.0852,1.0852,65000000.0
2009-07-30 09:14:00,1.0852,1.08545,1.085,1.0851,127800000.0
2009-07-30 09:15:00,1.0851,1.08535,1.0851,1.08525,145000000.0
2009-07-30 09:16:00,1.0852,1.08525,1.0849,1.0849,357600000.0
2009-07-30 09:17:00,1.0849,1.0851,1.0849,1.085,428200004.0
2009-07-30 09:18:00,1.085,1.0852,1.08495,1.0852,64000000.0
2009-07-30 09:19:00,1.0852,1.0852,1.085,1.08505,67600000.0
2009-07-30 09:20:00,1.08515,1.0852,1.08485,1.0849,131000000.0
2009-07-30 09:21:00,1.0849,1.085,1.0848,1.085,152200000.0
2009-07-30 09:22:00,1.085,1.085,1.0849,1.0849,151800000.0
2009-07-30 09:23:00,1.0849,1.08495,1.0849,1.0849,239400000.0
2009-07-30 09:24:00,1.0849,1.08495,1.0849,1.0849,510000000.0
2009-07-30 09:25:00,1.0849,1.085,1.0849,1.08495,184000002.0
2009-07-30 09:26:00,1.08495,1.085,1.0849,1.0849,445000004.0
2009-07-30 09:27:00,1.0849,1.0853,1.0849,1.0853,314799997.0
2009-07-30 09:28:00,1.0853,1.08535,1.08495,1.0852,130400000.0
2009-07-30 09:29:00,1.0852,1.0854,1.0852,1.0854,116600000.0
2009-07-30 09:30:00,1.0854,1.08565,1.0854,1.0856,209000000.0
2009-07-30 09:31:00,1.0856,1.0861,1.0856,1.0861,278000000.0
2009-07-30 09:32:00,1.0861,1.0861,1.0855,1.0857,188600001.0
2009-07-30 09:33:00,1.0856,1.0862,1.0856,1.0862,136600001.0
2009-07-30 09:34:00,1.0862,1.0862,1.0856,1.0859,248800000.0
2009-07-30 09:35:00,1.08585,1.08625,1.0856,1.086,54200000.0
2009-07-30 09:36:00,1.086,1.0865,1.086,1.0865,172000000.0
2009-07-30 09:37:00,1.0865,1.0865,1.08625,1.08625,161800000.0
2009-07-30 09:38:00,1.08625,1.0866,1.08615,1.0866,239000000.0
2009-07-30 09:39:00,1.0866,1.0866,1.086,1.086,217400000.0
2009-07-30 09:40:00,1.08585,1.08605,1.08585,1.0859,201600000.0
2009-07-30 09:41:00,1.0857,1.0859,1.08545,1.0857,148800000.0
2009-07-30 09:42:00,1.08575,1.0858,1.0854,1.0855,202800000.0
2009-07-30 09:43:00,1.08555,1.086,1.08545,1.0859,205999999.0
2009-07-30 09:44:00,1.0859,1.0865,1.0859,1.08645,184600000.0
2009-07-30 09:45:00,1.0865,1.0865,1.0862,1.0862,146799999.0
2009-07-30 09:46:00,1.0863,1.0865,1.08625,1.0864,237400001.0
2009-07-30 09:47:00,1.0864,1.0864,1.086,1.0861,216200001.0
2009-07-30 09:48:00,1.0861,1.08615,1.08605,1.0861,210000000.0
2009-07-30 09:49:00,1.08615,1.08665,1.0861,1.0866,190000000.0
2009-07-30 09:50:00,1.0866,1.0866,1.08615,1.08625,191800000.0
2009-07-30 09:51:00,1.08625,1.0863,1.08615,1.08615,207800000.0
2009-07-30 09:52:00,1.0862,1.0867,1.0862,1.0866,175800000.0
2009-07-30 09:53:00,1.0866,1.0867,1.08645,1.0866,70200000.0
2009-07-30 09:54:00,1.08655,1.0867,1.0864,1.0867,121800000.0
2009-07-30 09:55:00,1.0867,1.0868,1.0863,1.0864,98000000.0
2009-07-30 09:56:00,1.0864,1.0865,1.0862,1.0863,104800000.0
2009-07-30 09:57:00,1.0863,1.0865,1.0862,1.0862,197400000.0
2009-07-30 09:58:00,1.0862,1.08635,1.08615,1.08625,86600000.0
2009-07-30 09:59:00,1.08625,1.0867,1.08625,1.0867,145800000.0
2009-07-30 10:00:00,1.0867,1.08675,1.08635,1.0865,154000000.0
2009-07-30 10:01:00,1.0865,1.08655,1.08635,1.0864,72400000.0
2009-07-30 10:02:00,1.0863,1.0863,1.0863,1.0863,16400000.0
2009-07-30 10:03:00,1.08625,1.0863,1.086,1.0861,132800000.0
2009-07-30 10:04:00,1.0861,1.08645,1.0861,1.0863,252800001.0
2009-07-30 10:05:00,1.08635,1.0865,1.08615,1.0862,238400000.0
2009-07-30 10:06:00,1.0862,1.0863,1.0861,1.0863,123400000.0
2009-07-30 10:07:00,1.0863,1.0863,1.08585,1.086,191600000.0
2009-07-30 10:08:00,1.086,1.086,1.08595,1.086,141800000.0
2009-07-30 10:09:00,1.086,1.0861,1.086,1.0861,168600000.0
2009-07-30 10:10:00,1.086,1.08635,1.086,1.0863,270800000.0
2009-07-30 10:11:00,1.08625,1.08635,1.08625,1.0863,37200000.0
2009-07-30 10:12:00,1.08625,1.0863,1.0859,1.086,261000000.0
2009-07-30 10:13:00,1.086,1.0861,1.086,1.08605,197400000.0
2009-07-30 10:14:00,1.0861,1.08615,1.08605,1.0861,120800000.0
2009-07-30 10:15:00,1.0861,1.0861,1.08595,1.086,128000000.0
2009-07-30 10:16:00,1.086,1.0861,1.086,1.08605,247000000.0
2009-07-30 10:17:00,1.08605,1.0861,1.08595,1.0861,328600001.0
2009-07-30 10:18:00,1.08605,1.0864,1.08605,1.0863,167000000.0
2009-07-30 10:19:00,1.0863,1.08635,1.0862,1.0862,144400000.0
2009-07-30 10:20:00,1.0862,1.0867,1.0862,1.08645,194199999.0
2009-07-30 10:21:00,1.0865,1.08675,1.08645,1.08665,79600000.0
2009-07-30 10:22:00,1.0867,1.0867,1.0865,1.0865,101800000.0
2009-07-30 10:23:00,1.08645,1.0865,1.08635,1.0864,131600000.0
2009-07-30 10:24:00,1.0864,1.0865,1.0863,1.08645,165000000.0
2009-07-30 10:25:00,1.08645,1.0872,1.08645,1.0872,179400000.0
2009-07-30 10:26:00,1.0872,1.0874,1.0872,1.0872,125800000.0
2009-07-30 10:27:00,1.0872,1.0875,1.0872,1.0874,181799999.0
2009-07-30 10:28:00,1.0874,1.08755,1.0873,1.08755,137600000.0
2009-07-30 10:29:00,1.0874,1.0876,1.08735,1.0876,148000000.0
2009-07-30 10:30:00,1.0876,1.0877,1.08755,1.08765,74400000.0
2009-07-30 10:31:00,1.08765,1.08805,1.0876,1.08805,79600000.0
2009-07-30 10:32:00,1.0881,1.08825,1.088,1.08805,111800000.0
2009-07-30 10:33:00,1.08805,1.08805,1.08765,1.08775,136000000.0
2009-07-30 10:34:00,1.08775,1.08775,1.0877,1.0877,60400000.0
2009-07-30 10:35:00,1.0875,1.08765,1.0873,1.0873,103600000.0
2009-07-30 10:36:00,1.08735,1.0875,1.08715,1.0874,206000000.0
2009-07-30 10:37:00,1.0874,1.0878,1.0874,1.08765,164800000.0
2009-07-30 10:38:00,1.0876,1.088,1.0875,1.0876,147800000.0
2009-07-30 10:39:00,1.0876,1.0878,1.08725,1.08755,176200001.0
2009-07-30 10:40:00,1.0877,1.0877,1.0876,1.0876,29000000.0
2009-07-30 10:41:00,1.0876,1.0877,1.08715,1.0872,274200000.0
2009-07-30 10:42:00,1.0872,1.0874,1.08715,1.0874,166200000.0
2009-07-30 10:43:00,1.0874,1.0877,1.0874,1.0875,142600000.0
2009-07-30 10:44:00,1.0875,1.0878,1.08745,1.0878,90799999.0
2009-07-30 10:45:00,1.08775,1.0878,1.08765,1.0878,84600000.0
2009-07-30 10:46:00,1.0878,1.0879,1.08735,1.0877,231800001.0
2009-07-30 10:47:00,1.0877,1.08775,1.08745,1.08755,176200000.0
2009-07-30 10:48:00,1.08765,1.08835,1.08755,1.08825,275400000.0
2009-07-30 10:49:00,1.08795,1.08795,1.0878,1.0878,229200000.0
2009-07-30 10:50:00,1.0878,1.08825,1.08775,1.0882,222200000.0
2009-07-30 10:51:00,1.0883,1.0883,1.088,1.08815,168000000.0
2009-07-30 10:52:00,1.0881,1.0882,1.08785,1.0882,288600000.0
2009-07-30 10:53:00,1.0881,1.0881,1.08805,1.0881,58599999.0
2009-07-30 10:54:00,1.08805,1.0882,1.0879,1.0879,348600001.0
2009-07-30 10:55:00,1.0879,1.08815,1.0877,1.0878,391400000.0
2009-07-30 10:56:00,1.08775,1.0878,1.08765,1.0877,238000000.0
2009-07-30 10:57:00,1.0877,1.08775,1.08735,1.08775,185600000.0
2009-07-30 10:58:00,1.0877,1.0878,1.08755,1.08775,59200000.0
2009-07-30 10:59:00,1.08775,1.08825,1.0876,1.08815,127000000.0
2009-07-30 11:00:00,1.08815,1.08835,1.08785,1.08785,189600001.0
2009-07-30 11:01:00,1.08785,1.0879,1.08755,1.0876,123400000.0
2009-07-30 11:02:00,1.0876,1.08765,1.0875,1.08755,179799999.0
2009-07-30 11:03:00,1.0875,1.0875,1.08675,1.087,200800000.0
2009-07-30 11:04:00,1.08695,1.08695,1.0866,1.0867,380600000.0
2009-07-30 11:05:00,1.08675,1.08695,1.08665,1.0867,204800001.0
2009-07-30 11:06:00,1.0867,1.0868,1.08665,1.0868,121000000.0
2009-07-30 11:07:00,1.08675,1.087,1.0867,1.0869,129000000.0
2009-07-30 11:08:00,1.0869,1.08695,1.0868,1.0868,245000000.0
2009-07-30 11:09:00,1.0868,1.08685,1.08675,1.08675,256800000.0
2009-07-30 11:10:00,1.08675,1.08685,1.08665,1.0868,384400001.0
2009-07-30 11:11:00,1.08685,1.0871,1.0868,1.08695,475800000.0
2009-07-30 11:12:00,1.08695,1.08695,1.08645,1.08665,347400002.0
2009-07-30 11:13:00,1.0866,1.0866,1.0864,1.0864,159800000.0
2009-07-30 11:14:00,1.0864,1.0865,1.0863,1.0865,324800001.0
2009-07-30 11:15:00,1.08655,1.08695,1.08655,1.08675,216600000.0
2009-07-30 11:16:00,1.08675,1.0868,1.08665,1.08665,309800000.0
2009-07-30 11:17:00,1.08665,1.08705,1.0866,1.08685,152000000.0
2009-07-30 11:18:00,1.0868,1.0869,1.0867,1.08685,309200000.0
2009-07-30 11:19:00,1.0869,1.0869,1.08635,1.0865,531600002.0
2009-07-30 11:20:00,1.0865,1.0866,1.086,1.0864,506599999.0
2009-07-30 11:21:00,1.08645,1.08645,1.0861,1.0862,202399999.0
2009-07-30 11:22:00,1.0862,1.08655,1.0861,1.08655,193000002.0
2009-07-30 11:23:00,1.08655,1.08665,1.0865,1.08665,130200000.0
2009-07-30 11:24:00,1.08665,1.08665,1.0863,1.08635,99800000.0
2009-07-30 11:25:00,1.0864,1.08645,1.0863,1.0864,121600000.0
2009-07-30 11:26:00,1.08665,1.087,1.0865,1.087,152600000.0
2009-07-30 11:27:00,1.087,1.0871,1.08695,1.08705,110800000.0
2009-07-30 11:28:00,1.08695,1.08715,1.08685,1.08715,203400000.0
2009-07-30 11:29:00,1.08715,1.08715,1.087,1.0871,64200000.0
2009-07-30 11:30:00,1.0871,1.0874,1.087,1.087,124800000.0
2009-07-30 11:31:00,1.087,1.0871,1.0865,1.0865,300600004.0
2009-07-30 11:32:00,1.0865,1.08655,1.086,1.0862,294000000.0
2009-07-30 11:33:00,1.0862,1.0862,1.08605,1.0861,199400000.0
2009-07-30 11:34:00,1.08615,1.0862,1.086,1.086,39400000.0
2009-07-30 11:35:00,1.08605,1.08625,1.08605,1.08625,48000000.0
2009-07-30 11:36:00,1.0863,1.0866,1.08615,1.08655,35200000.0
2009-07-30 11:37:00,1.0866,1.0866,1.0861,1.08615,171600000.0
2009-07-30 11:38:00,1.0862,1.0862,1.08605,1.0861,23600000.0
2009-07-30 11:39:00,1.0861,1.08625,1.08605,1.0862,42800000.0
2009-07-30 11:40:00,1.08625,1.0863,1.0862,1.0863,178800001.0
2009-07-30 11:41:00,1.0863,1.0867,1.0863,1.0867,431600002.0
2009-07-30 11:42:00,1.0868,1.08705,1.0867,1.0868,361799998.0
2009-07-30 11:43:00,1.0868,1.0869,1.0866,1.08685,279399999.0
2009-07-30 11:44:00,1.08685,1.08685,1.08625,1.08655,326800002.0
2009-07-30 11:45:00,1.0865,1.08685,1.08645,1.0865,206800000.0
2009-07-30 11:46:00,1.0865,1.08665,1.08645,1.08645,115200000.0
2009-07-30 11:47:00,1.08645,1.0865,1.08605,1.08615,230850000.0
2009-07-30 11:48:00,1.0861,1.0866,1.08605,1.08655,264800001.0
2009-07-30 11:49:00,1.08655,1.08685,1.0863,1.08685,243599998.0
2009-07-30 11:50:00,1.08685,1.08685,1.08625,1.08625,234400001.0
2009-07-30 11:51:00,1.08625,1.0864,1.0861,1.0863,225200000.0
2009-07-30 11:52:00,1.0863,1.0864,1.08615,1.0862,150000000.0
2009-07-30 11:53:00,1.0862,1.0864,1.086,1.08635,156800001.0
2009-07-30 11:54:00,1.0864,1.0864,1.0863,1.08635,111600000.0
2009-07-30 11:55:00,1.08635,1.08635,1.08625,1.0863,146199999.0
2009-07-30 11:56:00,1.08635,1.08675,1.08625,1.08665,234000000.0
2009-07-30 11:57:00,1.08665,1.08705,1.08665,1.08695,209000001.0
2009-07-30 11:58:00,1.08695,1.08705,1.0867,1.0868,120200000.0
2009-07-30 11:59:00,1.08675,1.0869,1.0866,1.08685,84200000.0
2009-07-30 12:00:00,1.08685,1.08685,1.08635,1.08655,276799997.0
2009-07-30 12:01:00,1.08655,1.08695,1.08625,1.0867,307600000.0
2009-07-30 12:02:00,1.08675,1.08675,1.0863,1.08665,144200000.0
2009-07-30 12:03:00,1.08665,1.08665,1.086,1.08605,300600000.0
2009-07-30 12:04:00,1.08605,1.0861,1.0853,1.08535,327999994.0
2009-07-30 12:05:00,1.0853,1.08595,1.0853,1.08595,87200000.0
2009-07-30 12:06:00,1.0859,1.0859,1.0854,1.0857,402799998.0
2009-07-30 12:07:00,1.0857,1.08615,1.0856,1.0857,205800001.0
2009-07-30 12:08:00,1.0857,1.0859,1.0853,1.0853,112200000.0
2009-07-30 12:09:00,1.0853,1.0853,1.0849,1.0849,287400000.0
2009-07-30 12:10:00,1.0849,1.08565,1.08485,1.08535,155200000.0
2009-07-30 12:11:00,1.08535,1.0858,1.0853,1.0857,300200001.0
2009-07-30 12:12:00,1.0857,1.0861,1.0857,1.08595,244200000.0
2009-07-30 12:13:00,1.086,1.08605,1.0856,1.0856,338000005.0
2009-07-30 12:14:00,1.0856,1.0858,1.0856,1.0857,117800000.0
2009-07-30 12:15:00,1.08565,1.08565,1.08525,1.08535,228800000.0
2009-07-30 12:16:00,1.08535,1.08535,1.08535,1.08535,18200001.0
2009-07-30 12:17:00,1.08535,1.08555,1.08515,1.08515,161000000.0
2009-07-30 12:18:00,1.08515,1.08525,1.08505,1.08525,189600001.0
2009-07-30 12:19:00,1.0852,1.08525,1.0851,1.08515,135399999.0
2009-07-30 12:20:00,1.0852,1.08525,1.08515,1.08515,54800000.0
2009-07-30 12:21:00,1.08525,1.08535,1.0848,1.08485,244799999.0
2009-07-30 12:22:00,1.08485,1.08485,1.08455,1.08455,235800000.0
2009-07-30 12:23:00,1.08455,1.08465,1.08365,1.08375,253000000.0
2009-07-30 12:24:00,1.08375,1.08415,1.08375,1.08415,163000000.0
2009-07-30 12:25:00,1.08425,1.08465,1.08425,1.0846,104000000.0
2009-07-30 12:26:00,1.0846,1.08485,1.0846,1.08475,153800000.0
2009-07-30 12:27:00,1.08485,1.08485,1.0845,1.08455,163800000.0
2009-07-30 12:28:00,1.08455,1.08455,1.0843,1.08445,259800000.0
2009-07-30 12:29:00,1.0845,1.08465,1.08445,1.0846,404600000.0
2009-07-30 12:30:00,1.08455,1.08465,1.0845,1.0845,529000000.0
2009-07-30 12:31:00,1.0845,1.0846,1.08415,1.08415,318000000.0
2009-07-30 12:32:00,1.08415,1.08425,1.08415,1.08425,30400000.0
2009-07-30 12:33:00,1.08425,1.0844,1.08405,1.0844,107200000.0
2009-07-30 12:34:00,1.0844,1.08455,1.0844,1.08455,94200000.0
2009-07-30 12:35:00,1.08455,1.0846,1.08455,1.08455,86400000.0
2009-07-30 12:36:00,1.08455,1.08455,1.08445,1.08455,83800000.0
2009-07-30 12:37:00,1.08455,1.0851,1.0845,1.08505,172800000.0
2009-07-30 12:38:00,1.08515,1.0852,1.08515,1.0852,35200000.0
2009-07-30 12:39:00,1.0852,1.0853,1.085,1.0853,164399999.0
2009-07-30 12:40:00,1.0853,1.08535,1.08485,1.0849,318999999.0
2009-07-30 12:41:00,1.0849,1.08515,1.08485,1.0851,371200000.0
2009-07-30 12:42:00,1.0851,1.08515,1.085,1.08515,161200000.0
2009-07-30 12:43:00,1.08515,1.08525,1.08495,1.08515,409599998.0
2009-07-30 12:44:00,1.08515,1.0854,1.0851,1.0851,201799998.0
2009-07-30 12:45:00,1.0851,1.08515,1.08495,1.08515,107000000.0
2009-07-30 12:46:00,1.08515,1.08515,1.08505,1.08515,265000003.0
2009-07-30 12:47:00,1.08505,1.08505,1.0848,1.085,392199998.0
2009-07-30 12:48:00,1.085,1.0851,1.085,1.08505,90700000.0
2009-07-30 12:49:00,1.08505,1.0853,1.08495,1.0852,201200000.0
2009-07-30 12:50:00,1.0852,1.08525,1.0852,1.08525,48800000.0
2009-07-30 12:51:00,1.08515,1.08525,1.08515,1.0852,83400000.0
2009-07-30 12:52:00,1.08525,1.0854,1.08525,1.08525,35200000.0
2009-07-30 12:53:00,1.0852,1.08545,1.0852,1.08525,173800000.0
2009-07-30 12:54:00,1.0854,1.08575,1.08535,1.08545,153200000.0
2009-07-30 12:55:00,1.08545,1.08545,1.08515,1.08515,67600000.0
2009-07-30 12:56:00,1.08515,1.08525,1.08515,1.08525,84800000.0
2009-07-30 12:57:00,1.08515,1.0852,1.08505,1.08505,121200000.0
2009-07-30 12:58:00,1.0851,1.08525,1.08505,1.0851,73600000.0
2009-07-30 12:59:00,1.0852,1.0852,1.0851,1.0852,102600000.0
2009-07-30 13:00:00,1.0852,1.0852,1.0851,1.0851,90800000.0
2009-07-30 13:01:00,1.0851,1.0851,1.085,1.085,21800000.0
2009-07-30 13:02:00,1.0849,1.08495,1.0847,1.0847,89200000.0
2009-07-30 13:03:00,1.0847,1.08475,1.0846,1.0846,444200002.0
2009-07-30 13:04:00,1.0846,1.08485,1.0846,1.0848,256600000.0
2009-07-30 13:05:00,1.08485,1.08495,1.08475,1.08495,268200000.0
2009-07-30 13:06:00,1.08495,1.08505,1.0848,1.0848,124800000.0
2009-07-30 13:07:00,1.0848,1.0848,1.08475,1.0848,63200000.0
2009-07-30 13:08:00,1.0848,1.0849,1.0848,1.08485,121200000.0
2009-07-30 13:09:00,1.08485,1.08505,1.0848,1.08505,200800000.0
2009-07-30 13:10:00,1.08505,1.08545,1.08505,1.08535,226999999.0
2009-07-30 13:11:00,1.08535,1.08545,1.08505,1.0852,62400000.0
2009-07-30 13:12:00,1.0852,1.0855,1.08515,1.0854,172600000.0
2009-07-30 13:13:00,1.08535,1.08545,1.0851,1.08515,139800001.0
2009-07-30 13:14:00,1.0851,1.0854,1.0851,1.08525,145800001.0
2009-07-30 13:15:00,1.08525,1.08545,1.0852,1.08545,159600000.0
2009-07-30 13:16:00,1.08555,1.08555,1.0853,1.08555,92800000.0
2009-07-30 13:17:00,1.0856,1.0856,1.08505,1.0852,419400000.0
2009-07-30 13:18:00,1.0852,1.0852,1.0848,1.08485,503500012.0
2009-07-30 13:19:00,1.08495,1.08495,1.08455,1.0846,548599999.0
2009-07-30 13:20:00,1.08455,1.0846,1.08425,1.0843,368000000.0
2009-07-30 13:21:00,1.0843,1.0843,1.08395,1.0842,263200000.0
2009-07-30 13:22:00,1.0841,1.08415,1.08405,1.0841,107200000.0
2009-07-30 13:23:00,1.0841,1.0844,1.0838,1.0844,395800002.0
2009-07-30 13:24:00,1.08435,1.0848,1.08435,1.0846,207200000.0
2009-07-30 13:25:00,1.0846,1.08475,1.08455,1.0846,112000000.0
2009-07-30 13:26:00,1.0846,1.085,1.0846,1.08495,243600001.0
2009-07-30 13:27:00,1.08495,1.085,1.08485,1.08495,112900000.0
2009-07-30 13:28:00,1.08495,1.08505,1.0849,1.0849,219600000.0
2009-07-30 13:29:00,1.0849,1.0852,1.0848,1.0851,191500001.0
2009-07-30 13:30:00,1.08515,1.08535,1.0851,1.08535,148799999.0
2009-07-30 13:31:00,1.0854,1.0854,1.085,1.085,279600000.0
2009-07-30 13:32:00,1.08505,1.08505,1.085,1.085,18000000.0
2009-07-30 13:33:00,1.085,1.0852,1.085,1.085,217200000.0
2009-07-30 13:34:00,1.085,1.085,1.08435,1.08435,151200000.0
2009-07-30 13:35:00,1.0844,1.08485,1.0844,1.08475,631199999.0
2009-07-30 13:36:00,1.08475,1.08475,1.08475,1.08475,80800000.0
2009-07-30 13:37:00,1.0848,1.08485,1.08465,1.0848,271400001.0
2009-07-30 13:38:00,1.08485,1.08485,1.0844,1.08455,374000002.0
2009-07-30 13:39:00,1.0845,1.0845,1.0842,1.0843,162799998.0
2009-07-30 13:40:00,1.0843,1.0848,1.0843,1.08475,209399999.0
2009-07-30 13:41:00,1.08475,1.08475,1.0843,1.0843,354400001.0
2009-07-30 13:42:00,1.0843,1.0845,1.08425,1.0844,339800001.0
2009-07-30 13:43:00,1.0844,1.0844,1.08355,1.08355,336600001.0
2009-07-30 13:44:00,1.08355,1.0838,1.08355,1.08375,120200000.0
2009-07-30 13:45:00,1.0838,1.0838,1.08345,1.08365,353400002.0
2009-07-30 13:46:00,1.0837,1.08425,1.0837,1.0842,769600014.0
2009-07-30 13:47:00,1.0842,1.0849,1.0842,1.08475,292800000.0
2009-07-30 13:48:00,1.0848,1.0848,1.08445,1.0845,339400004.0
2009-07-30 13:49:00,1.0846,1.08505,1.0846,1.08505,276200001.0
2009-07-30 13:50:00,1.085,1.0852,1.08495,1.085,231199999.0
2009-07-30 13:51:00,1.085,1.085,1.08485,1.08495,88600001.0
2009-07-30 13:52:00,1.08495,1.085,1.08465,1.08495,255000000.0
2009-07-30 13:53:00,1.08485,1.08505,1.08455,1.0846,365399999.0
2009-07-30 13:54:00,1.08465,1.08465,1.08395,1.0842,237400000.0
2009-07-30 13:55:00,1.0843,1.0845,1.0841,1.0845,148400000.0
2009-07-30 13:56:00,1.08445,1.08455,1.0844,1.0844,160800000.0
2009-07-30 13:57:00,1.0844,1.0844,1.0844,1.0844,84200000.0
2009-07-30 13:58:00,1.0844,1.08445,1.08395,1.08395,119999999.0
2009-07-30 13:59:00,1.08395,1.08445,1.08385,1.08445,401000003.0
2009-07-30 14:00:00,1.08445,1.08485,1.08445,1.08475,298800000.0
2009-07-30 14:01:00,1.08475,1.08495,1.08475,1.08475,788600014.0
2009-07-30 14:02:00,1.0848,1.08505,1.08425,1.08495,841200014.0
2009-07-30 14:03:00,1.08495,1.0853,1.08495,1.0851,438600004.0
2009-07-30 14:04:00,1.0851,1.08535,1.0847,1.08505,850499994.0
2009-07-30 14:05:00,1.08505,1.08525,1.08505,1.0851,251000002.0
2009-07-30 14:06:00,1.0851,1.08565,1.08505,1.08555,675999996.0
2009-07-30 14:07:00,1.08555,1.0856,1.08515,1.0852,268700000.0
2009-07-30 14:08:00,1.08515,1.08525,1.08505,1.0851,169800002.0
2009-07-30 14:09:00,1.0851,1.08545,1.0851,1.0854,443400003.0
2009-07-30 14:10:00,1.0854,1.0854,1.0849,1.0849,369800001.0
2009-07-30 14:11:00,1.08485,1.0853,1.0848,1.08495,690600005.0
2009-07-30 14:12:00,1.08495,1.08495,1.08485,1.0849,391800000.0
2009-07-30 14:13:00,1.0849,1.08495,1.0847,1.0847,478800011.0
2009-07-30 14:14:00,1.0847,1.08505,1.0845,1.08455,464800000.0
2009-07-30 14:15:00,1.0845,1.0846,1.08405,1.0841,436000006.0
2009-07-30 14:16:00,1.0841,1.08425,1.0837,1.084,438800002.0
2009-07-30 14:17:00,1.084,1.0841,1.0839,1.0839,338400002.0
2009-07-30 14:18:00,1.0839,1.08405,1.0839,1.084,149200000.0
2009-07-30 14:19:00,1.08395,1.084,1.08375,1.0839,628999998.0
2009-07-30 14:20:00,1.08385,1.08395,1.08375,1.0838,266800002.0
2009-07-30 14:21:00,1.0838,1.0838,1.08345,1.08355,271799999.0
2009-07-30 14:22:00,1.08355,1.08365,1.08325,1.0836,654399996.0
2009-07-30 14:23:00,1.08355,1.0836,1.08325,1.0833,674599999.0
2009-07-30 14:24:00,1.0833,1.08345,1.08325,1.0833,395000001.0
2009-07-30 14:25:00,1.0833,1.0833,1.08265,1.08265,449000000.0
2009-07-30 14:26:00,1.08265,1.08325,1.08265,1.08305,438200002.0
2009-07-30 14:27:00,1.08305,1.0832,1.0829,1.08295,451400000.0
2009-07-30 14:28:00,1.0832,1.08335,1.08315,1.0833,591600005.0
2009-07-30 14:29:00,1.0833,1.08355,1.0832,1.0833,251400002.0
2009-07-30 14:30:00,1.0833,1.08425,1.0823,1.0823,672699998.0
2009-07-30 14:31:00,1.0822,1.08255,1.0818,1.08255,438599998.0
2009-07-30 14:32:00,1.08255,1.083,1.08255,1.08285,188300000.0
2009-07-30 14:33:00,1.08285,1.0833,1.08285,1.0832,602599999.0
2009-07-30 14:34:00,1.08315,1.08315,1.0827,1.0831,606800000.0
2009-07-30 14:35:00,1.08295,1.0834,1.08265,1.0834,703200001.0
2009-07-30 14:36:00,1.0834,1.08405,1.0833,1.08385,552400003.0
2009-07-30 14:37:00,1.0838,1.084,1.08345,1.0836,228200000.0
2009-07-30 14:38:00,1.08355,1.08375,1.0834,1.0837,442100000.0
2009-07-30 14:39:00,1.0837,1.0837,1.0829,1.083,297200001.0
2009-07-30 14:40:00,1.08305,1.08355,1.08275,1.08335,596400001.0
2009-07-30 14:41:00,1.08335,1.0835,1.0828,1.083,702400002.0
2009-07-30 14:42:00,1.08305,1.0835,1.0829,1.08305,247100000.0
2009-07-30 14:43:00,1.08305,1.08305,1.0827,1.08285,202900000.0
2009-07-30 14:44:00,1.08285,1.0829,1.0822,1.0823,736800004.0
2009-07-30 14:45:00,1.08225,1.08245,1.08225,1.08235,334400000.0
2009-07-30 14:46:00,1.08235,1.0828,1.08235,1.0826,252400000.0
2009-07-30 14:47:00,1.08255,1.08255,1.08225,1.0824,507400001.0
2009-07-30 14:48:00,1.0825,1.08265,1.08225,1.08265,325800001.0
2009-07-30 14:49:00,1.08265,1.0828,1.08215,1.08215,282400001.0
2009-07-30 14:50:00,1.08215,1.0822,1.082,1.08215,293400000.0
2009-07-30 14:51:00,1.0822,1.0823,1.08205,1.08215,358400004.0
2009-07-30 14:52:00,1.08215,1.08225,1.08205,1.08215,248400002.0
2009-07-30 14:53:00,1.082,1.08225,1.08195,1.0822,520600005.0
2009-07-30 14:54:00,1.0822,1.08245,1.08215,1.0823,449400002.0
2009-07-30 14:55:00,1.0823,1.08265,1.0823,1.0825,249800002.0
2009-07-30 14:56:00,1.0825,1.08285,1.0825,1.08265,274200000.0
2009-07-30 14:57:00,1.08265,1.08295,1.08225,1.08285,316299999.0
2009-07-30 14:58:00,1.0828,1.08285,1.0827,1.0827,375400005.0
2009-07-30 14:59:00,1.08265,1.08265,1.08235,1.0825,518600002.0
2009-07-30 15:00:00,1.0825,1.08305,1.0825,1.08295,1028199995.0
2009-07-30 15:01:00,1.08295,1.0835,1.08295,1.08305,789000000.0
2009-07-30 15:02:00,1.08305,1.08355,1.08285,1.08355,370000001.0
2009-07-30 15:03:00,1.08355,1.08365,1.0833,1.08335,313400004.0
2009-07-30 15:04:00,1.08335,1.0834,1.08285,1.083,538600004.0
2009-07-30 15:05:00,1.083,1.0835,1.08285,1.08325,333400001.0
2009-07-30 15:06:00,1.08325,1.0833,1.08225,1.0823,787600006.0
2009-07-30 15:07:00,1.0823,1.0824,1.08155,1.082,318300001.0
2009-07-30 15:08:00,1.082,1.0822,1.0819,1.0819,212800003.0
2009-07-30 15:09:00,1.0819,1.08205,1.08155,1.08165,313599999.0
2009-07-30 15:10:00,1.08155,1.08155,1.08105,1.08115,593799996.0
2009-07-30 15:11:00,1.08115,1.0812,1.0808,1.08115,798000003.0
2009-07-30 15:12:00,1.0811,1.0816,1.081,1.0816,400000000.0
2009-07-30 15:13:00,1.0816,1.08185,1.0816,1.0818,204200000.0
2009-07-30 15:14:00,1.0818,1.08245,1.0818,1.08225,371600003.0
2009-07-30 15:15:00,1.08225,1.08225,1.08175,1.0818,529600009.0
2009-07-30 15:16:00,1.08175,1.08215,1.08175,1.08215,107200000.0
2009-07-30 15:17:00,1.08215,1.0825,1.08205,1.0825,517600003.0
2009-07-30 15:18:00,1.0825,1.0825,1.08245,1.08245,171200002.0
2009-07-30 15:19:00,1.08245,1.0825,1.08225,1.0824,163599999.0
2009-07-30 15:20:00,1.0824,1.0824,1.08175,1.08185,413600000.0
2009-07-30 15:21:00,1.08185,1.08225,1.08185,1.0821,327999998.0
2009-07-30 15:22:00,1.0821,1.08215,1.0816,1.08175,219399999.0
2009-07-30 15:23:00,1.0818,1.082,1.0816,1.08185,348400000.0
2009-07-30 15:24:00,1.0818,1.0818,1.08165,1.08175,196399999.0
2009-07-30 15:25:00,1.08175,1.08195,1.0817,1.0819,158600002.0
2009-07-30 15:26:00,1.08195,1.0822,1.08195,1.0821,872600003.0
2009-07-30 15:27:00,1.08215,1.08215,1.08175,1.0818,69000000.0
2009-07-30 15:28:00,1.0818,1.08255,1.08175,1.0825,1025000007.0
2009-07-30 15:29:00,1.08245,1.0829,1.0823,1.0828,496600000.0
2009-07-30 15:30:00,1.08275,1.0834,1.0827,1.0828,553599998.0
2009-07-30 15:31:00,1.0827,1.08305,1.0827,1.083,871899998.0
2009-07-30 15:32:00,1.083,1.0831,1.08275,1.08275,752800001.0
2009-07-30 15:33:00,1.0827,1.0828,1.08195,1.08245,1107799994.0
2009-07-30 15:34:00,1.08245,1.08295,1.08235,1.08245,1518900005.0
2009-07-30 15:35:00,1.08245,1.0826,1.08195,1.08215,1014699999.0
2009-07-30 15:36:00,1.0822,1.0827,1.082,1.08265,1302599998.0
2009-07-30 15:37:00,1.08265,1.08325,1.08255,1.08295,722399996.0
2009-07-30 15:38:00,1.0829,1.0832,1.0825,1.0829,903599995.0
2009-07-30 15:39:00,1.0829,1.0831,1.0827,1.0831,847400007.0
2009-07-30 15:40:00,1.0831,1.0836,1.0831,1.08345,445400000.0
2009-07-30 15:41:00,1.08345,1.08395,1.08345,1.08365,545400001.0
2009-07-30 15:42:00,1.08365,1.0841,1.0836,1.08405,682000003.0
2009-07-30 15:43:00,1.08415,1.0843,1.0839,1.0842,295400000.0
2009-07-30 15:44:00,1.08425,1.0843,1.08375,1.0839,1137800007.0
2009-07-30 15:45:00,1.08395,1.08465,1.0837,1.08445,314800000.0
2009-07-30 15:46:00,1.08445,1.0855,1.08445,1.0855,327400000.0
2009-07-30 15:47:00,1.0855,1.0855,1.0845,1.0846,780599998.0
2009-07-30 15:48:00,1.0846,1.0848,1.08445,1.0848,1072400006.0
2009-07-30 15:49:00,1.0848,1.08515,1.08445,1.085,891199999.0
2009-07-30 15:50:00,1.085,1.08505,1.0841,1.0841,1020899995.0
2009-07-30 15:51:00,1.0841,1.08425,1.0838,1.08425,1141600008.0
2009-07-30 15:52:00,1.08425,1.08435,1.0839,1.08395,1086399994.0
2009-07-30 15:53:00,1.08395,1.0841,1.0837,1.084,938599994.0
2009-07-30 15:54:00,1.084,1.08415,1.08365,1.08395,1321999992.0
2009-07-30 15:55:00,1.08395,1.08395,1.0831,1.0831,673400001.0
2009-07-30 15:56:00,1.08305,1.08305,1.08265,1.08285,1201200014.0
2009-07-30 15:57:00,1.08285,1.08285,1.0823,1.08245,1405399999.0
2009-07-30 15:58:00,1.0824,1.0824,1.08195,1.08205,762200003.0
2009-07-30 15:59:00,1.08205,1.08235,1.082,1.08225,514200000.0
2009-07-30 16:00:00,1.08225,1.0823,1.08175,1.08225,621600001.0
2009-07-30 16:01:00,1.08225,1.0829,1.08215,1.08285,907600002.0
2009-07-30 16:02:00,1.0829,1.0833,1.0828,1.08325,960199991.0
2009-07-30 16:03:00,1.08325,1.08335,1.0828,1.0832,1051399997.0
2009-07-30 16:04:00,1.08315,1.0837,1.08305,1.0836,768800003.0
2009-07-30 16:05:00,1.08355,1.08355,1.08295,1.08335,630599999.0
2009-07-30 16:06:00,1.08335,1.08335,1.0825,1.0825,825199995.0
2009-07-30 16:07:00,1.08245,1.08265,1.08225,1.0823,650400003.0
2009-07-30 16:08:00,1.08225,1.0824,1.0816,1.08165,1184799992.0
2009-07-30 16:09:00,1.08175,1.08175,1.08115,1.0813,1125199997.0
2009-07-30 16:10:00,1.08125,1.0818,1.08115,1.08175,833199998.0
2009-07-30 16:11:00,1.08175,1.0818,1.08145,1.0818,867200004.0
2009-07-30 16:12:00,1.08205,1.08205,1.08145,1.08145,696800000.0
2009-07-30 16:13:00,1.08145,1.08145,1.0811,1.08125,691799997.0
2009-07-30 16:14:00,1.08125,1.0822,1.08125,1.0821,1011599997.0
2009-07-30 16:15:00,1.08225,1.08245,1.0821,1.08235,797200006.0
2009-07-30 16:16:00,1.08235,1.08235,1.0815,1.0817,361000001.0
2009-07-30 16:17:00,1.08165,1.082,1.0814,1.08195,566400002.0
2009-07-30 16:18:00,1.08195,1.08195,1.08135,1.08155,849799996.0
2009-07-30 16:19:00,1.0815,1.08225,1.0815,1.08175,702599997.0
2009-07-30 16:20:00,1.08175,1.08175,1.08135,1.0815,1095400007.0
2009-07-30 16:21:00,1.0815,1.0824,1.08145,1.0821,379800001.0
2009-07-30 16:22:00,1.0821,1.08225,1.08185,1.08195,657999990.0
2009-07-30 16:23:00,1.08195,1.0823,1.08185,1.08215,388400000.0
2009-07-30 16:24:00,1.08215,1.08235,1.082,1.0822,1097600004.0
2009-07-30 16:25:00,1.0822,1.0826,1.0822,1.0825,626400007.0
2009-07-30 16:26:00,1.0825,1.0825,1.08215,1.0822,453100002.0
2009-07-30 16:27:00,1.08225,1.08225,1.08175,1.0819,617000005.0
2009-07-30 16:28:00,1.0819,1.0821,1.0819,1.08195,418600000.0
2009-07-30 16:29:00,1.08195,1.08195,1.08175,1.08175,707000011.0
2009-07-30 16:30:00,1.08175,1.0819,1.0815,1.08185,210000000.0
2009-07-30 16:31:00,1.0818,1.0819,1.08135,1.08155,1332800015.0
2009-07-30 16:32:00,1.08155,1.0822,1.08155,1.0816,669000004.0
2009-07-30 16:33:00,1.0816,1.08195,1.08145,1.08145,461799999.0
2009-07-30 16:34:00,1.0814,1.08155,1.08095,1.08105,713200000.0
2009-07-30 16:35:00,1.08105,1.0813,1.08095,1.0812,474200007.0
2009-07-30 16:36:00,1.0812,1.08125,1.08095,1.0811,696400001.0
2009-07-30 16:37:00,1.0811,1.0815,1.0811,1.08135,337200002.0
2009-07-30 16:38:00,1.08135,1.0814,1.081,1.081,358600003.0
2009-07-30 16:39:00,1.081,1.0815,1.081,1.08145,659800003.0
2009-07-30 16:40:00,1.08145,1.0818,1.0813,1.08145,267000000.0
2009-07-30 16:41:00,1.0815,1.0818,1.08145,1.08145,136400001.0
2009-07-30 16:42:00,1.0815,1.0819,1.0815,1.08165,761000003.0
2009-07-30 16:43:00,1.08165,1.0822,1.08165,1.0822,946200003.0
2009-07-30 16:44:00,1.0823,1.0823,1.08195,1.08205,891999993.0
2009-07-30 16:45:00,1.08205,1.08235,1.08195,1.082,627799996.0
2009-07-30 16:46:00,1.08195,1.08195,1.08165,1.0818,914199998.0
2009-07-30 16:47:00,1.08175,1.082,1.0815,1.082,653000006.0
2009-07-30 16:48:00,1.08195,1.0821,1.08165,1.08175,911000000.0
2009-07-30 16:49:00,1.08185,1.08195,1.08145,1.0819,458000004.0
2009-07-30 16:50:00,1.0819,1.08195,1.0815,1.08175,346400001.0
2009-07-30 16:51:00,1.0818,1.0819,1.0815,1.08185,319399998.0
2009-07-30 16:52:00,1.08185,1.0821,1.0816,1.08165,640199999.0
2009-07-30 16:53:00,1.0817,1.08195,1.08165,1.0819,214600000.0
2009-07-30 16:54:00,1.08195,1.0824,1.08195,1.0822,340800003.0
2009-07-30 16:55:00,1.0822,1.0822,1.0818,1.082,324600000.0
2009-07-30 16:56:00,1.08205,1.0821,1.0815,1.08185,311600001.0
2009-07-30 16:57:00,1.08175,1.0822,1.08175,1.0818,621200002.0
2009-07-30 16:58:00,1.0819,1.0824,1.08185,1.0824,520400000.0
2009-07-30 16:59:00,1.08235,1.0826,1.08215,1.0826,495200002.0
2009-07-30 17:00:00,1.0826,1.0827,1.0824,1.08255,370200001.0
2009-07-30 17:01:00,1.0825,1.0825,1.0821,1.0822,415399998.0
2009-07-30 17:02:00,1.08235,1.08275,1.0822,1.0827,199599999.0
2009-07-30 17:03:00,1.0827,1.08305,1.0827,1.083,285199998.0
2009-07-30 17:04:00,1.083,1.08305,1.08265,1.0827,545799997.0
2009-07-30 17:05:00,1.0827,1.0829,1.0826,1.0826,724399995.0
2009-07-30 17:06:00,1.08245,1.08245,1.0819,1.0821,1025800000.0
2009-07-30 17:07:00,1.0822,1.08265,1.082,1.0825,581400007.0
2009-07-30 17:08:00,1.08235,1.0827,1.0823,1.0826,461400002.0
2009-07-30 17:09:00,1.0826,1.08285,1.0823,1.0825,626000003.0
2009-07-30 17:10:00,1.0825,1.0825,1.08205,1.0821,1005600003.0
2009-07-30 17:11:00,1.0821,1.08215,1.0814,1.0815,1115599996.0
2009-07-30 17:12:00,1.0815,1.0822,1.08145,1.08205,586800001.0
2009-07-30 17:13:00,1.0821,1.0826,1.0821,1.0825,349600006.0
2009-07-30 17:14:00,1.0825,1.0825,1.082,1.082,563800007.0
2009-07-30 17:15:00,1.08205,1.08215,1.08195,1.082,1168200006.0
2009-07-30 17:16:00,1.082,1.0821,1.0819,1.08195,796800004.0
2009-07-30 17:17:00,1.08195,1.08205,1.0811,1.0811,990800001.0
2009-07-30 17:18:00,1.0811,1.0816,1.0811,1.08145,399800004.0
2009-07-30 17:19:00,1.08145,1.08195,1.08135,1.0818,251400000.0
2009-07-30 17:20:00,1.0818,1.082,1.0818,1.08195,591000000.0
2009-07-30 17:21:00,1.082,1.0822,1.082,1.08205,186199999.0
2009-07-30 17:22:00,1.0821,1.08235,1.0821,1.08215,534000007.0
2009-07-30 17:23:00,1.08225,1.08245,1.0821,1.0821,198400001.0
2009-07-30 17:24:00,1.0821,1.08215,1.0819,1.08205,735600000.0
2009-07-30 17:25:00,1.08205,1.08215,1.08185,1.08205,627599996.0
2009-07-30 17:26:00,1.08215,1.08215,1.0819,1.0819,445600005.0
2009-07-30 17:27:00,1.0819,1.08215,1.0819,1.0821,247200001.0
2009-07-30 17:28:00,1.0821,1.08215,1.08195,1.082,300200003.0
2009-07-30 17:29:00,1.082,1.08225,1.082,1.0822,236800001.0
2009-07-30 17:30:00,1.08225,1.08225,1.08195,1.082,445399997.0
2009-07-30 17:31:00,1.0821,1.0822,1.08175,1.08175,420800002.0
2009-07-30 17:32:00,1.0818,1.08205,1.0818,1.08185,297400000.0
2009-07-30 17:33:00,1.08185,1.0819,1.0818,1.0819,205999999.0
2009-07-30 17:34:00,1.0819,1.082,1.0818,1.0819,131200000.0
2009-07-30 17:35:00,1.0819,1.08205,1.08145,1.08145,707400003.0
2009-07-30 17:36:00,1.0814,1.0817,1.0813,1.08165,803400006.0
2009-07-30 17:37:00,1.0816,1.0818,1.0816,1.0817,502199997.0
2009-07-30 17:38:00,1.0817,1.0818,1.0814,1.08145,533599998.0
2009-07-30 17:39:00,1.0815,1.08205,1.0815,1.08195,601199999.0
2009-07-30 17:40:00,1.08195,1.082,1.0818,1.08185,333600000.0
2009-07-30 17:41:00,1.08185,1.0821,1.0818,1.082,237000000.0
2009-07-30 17:42:00,1.082,1.0822,1.0818,1.082,236200000.0
2009-07-30 17:43:00,1.0819,1.0821,1.0818,1.0821,407200002.0
2009-07-30 17:44:00,1.0821,1.0823,1.082,1.0821,336800005.0
2009-07-30 17:45:00,1.0822,1.0823,1.0821,1.0823,192000000.0
2009-07-30 17:46:00,1.0823,1.0823,1.082,1.082,276600002.0
2009-07-30 17:47:00,1.082,1.08205,1.082,1.082,465200003.0
2009-07-30 17:48:00,1.08205,1.08215,1.08205,1.0821,689400000.0
2009-07-30 17:49:00,1.0821,1.0821,1.0821,1.0821,479800000.0
2009-07-30 17:50:00,1.0821,1.0824,1.0821,1.08235,118600000.0
2009-07-30 17:51:00,1.0823,1.08275,1.0823,1.0825,194600001.0
2009-07-30 17:52:00,1.0826,1.08275,1.0823,1.08235,437800001.0
2009-07-30 17:53:00,1.08235,1.0825,1.0821,1.08215,600000004.0
2009-07-30 17:54:00,1.08215,1.0827,1.0821,1.08235,789799999.0
2009-07-30 17:55:00,1.08235,1.0825,1.0821,1.0822,128400000.0
2009-07-30 17:56:00,1.0823,1.0824,1.08175,1.0818,246800000.0
2009-07-30 17:57:00,1.0818,1.0819,1.08145,1.0817,488899999.0
2009-07-30 17:58:00,1.0817,1.0817,1.0816,1.08165,315000005.0
2009-07-30 17:59:00,1.08145,1.08165,1.0813,1.0815,1735000023.0
2009-07-30 18:00:00,1.0815,1.0817,1.0815,1.0816,311199999.0
2009-07-30 18:01:00,1.0816,1.08195,1.0816,1.08185,278200000.0
2009-07-30 18:02:00,1.0818,1.08185,1.08145,1.08155,805300003.0
2009-07-30 18:03:00,1.0816,1.08175,1.0815,1.08165,514799998.0
2009-07-30 18:04:00,1.0817,1.0819,1.08145,1.08155,438399997.0
2009-07-30 18:05:00,1.0815,1.0816,1.0812,1.0816,302600001.0
2009-07-30 18:06:00,1.0816,1.0818,1.0814,1.0818,289800000.0
2009-07-30 18:07:00,1.08185,1.08185,1.0814,1.08165,503599998.0
2009-07-30 18:08:00,1.08165,1.0819,1.0815,1.08165,722000002.0
2009-07-30 18:09:00,1.0816,1.0819,1.0816,1.08185,161000000.0
2009-07-30 18:10:00,1.08185,1.08195,1.08175,1.08195,107200000.0
2009-07-30 18:11:00,1.0819,1.0821,1.0817,1.082,444999997.0
2009-07-30 18:12:00,1.082,1.0826,1.082,1.08245,242099998.0
2009-07-30 18:13:00,1.08245,1.08275,1.0824,1.0827,167000000.0
2009-07-30 18:14:00,1.0827,1.0827,1.0822,1.0822,486799999.0
2009-07-30 18:15:00,1.0822,1.0823,1.082,1.0822,568200000.0
2009-07-30 18:16:00,1.0822,1.08235,1.0822,1.0823,85600000.0
2009-07-30 18:17:00,1.0823,1.08235,1.0823,1.0823,69800000.0
2009-07-30 18:18:00,1.0823,1.0825,1.0821,1.08235,319600000.0
2009-07-30 18:19:00,1.08235,1.08245,1.0822,1.0822,348999997.0
2009-07-30 18:20:00,1.0822,1.0822,1.0818,1.08195,197000000.0
2009-07-30 18:21:00,1.08175,1.082,1.08165,1.0817,191800000.0
2009-07-30 18:22:00,1.0817,1.08185,1.0817,1.0818,360199999.0
2009-07-30 18:23:00,1.0818,1.0821,1.0818,1.0821,50000000.0
2009-07-30 18:24:00,1.0821,1.0821,1.082,1.082,53400000.0
2009-07-30 18:25:00,1.0821,1.08225,1.08205,1.0821,144800001.0
2009-07-30 18:26:00,1.0821,1.0823,1.0821,1.0823,108000000.0
2009-07-30 18:27:00,1.0823,1.0824,1.0823,1.0824,58200000.0
2009-07-30 18:28:00,1.0824,1.08265,1.0823,1.0825,184199999.0
2009-07-30 18:29:00,1.0825,1.083,1.0825,1.083,348799998.0
2009-07-30 18:30:00,1.083,1.083,1.0824,1.0824,647999994.0
2009-07-30 18:31:00,1.08245,1.08245,1.0822,1.0822,674200005.0
2009-07-30 18:32:00,1.0822,1.0823,1.08215,1.0822,290000002.0
2009-07-30 18:33:00,1.0822,1.08225,1.0821,1.0821,553800004.0
2009-07-30 18:34:00,1.0821,1.0823,1.08205,1.0821,379800003.0
2009-07-30 18:35:00,1.08205,1.0821,1.082,1.0821,289400000.0
2009-07-30 18:36:00,1.0821,1.08225,1.08205,1.08215,190400001.0
2009-07-30 18:37:00,1.08215,1.0823,1.08205,1.0823,212800002.0
2009-07-30 18:38:00,1.08225,1.08265,1.08225,1.08225,128200001.0
2009-07-30 18:39:00,1.0823,1.0823,1.08195,1.08195,74400000.0
2009-07-30 18:40:00,1.082,1.0821,1.08195,1.08195,136799999.0
2009-07-30 18:41:00,1.082,1.0822,1.082,1.0822,261600000.0
2009-07-30 18:42:00,1.0822,1.0822,1.0818,1.0821,479800005.0
2009-07-30 18:43:00,1.0821,1.0821,1.0821,1.0821,363800000.0
2009-07-30 18:44:00,1.0821,1.0822,1.0821,1.0821,402600000.0
2009-07-30 18:45:00,1.0821,1.0822,1.082,1.0821,420200000.0
2009-07-30 18:46:00,1.0821,1.0821,1.0819,1.082,217000000.0
2009-07-30 18:47:00,1.08195,1.08215,1.08195,1.08215,234600004.0
2009-07-30 18:48:00,1.0822,1.0824,1.08205,1.08205,253499999.0
2009-07-30 18:49:00,1.08205,1.08205,1.08175,1.0819,307400003.0
2009-07-30 18:50:00,1.08185,1.08185,1.08175,1.0818,698000000.0
2009-07-30 18:51:00,1.08185,1.0822,1.0818,1.0822,342000000.0
2009-07-30 18:52:00,1.0822,1.0822,1.08175,1.0821,319800000.0
2009-07-30 18:53:00,1.08215,1.08215,1.0818,1.0821,124800000.0
2009-07-30 18:54:00,1.0821,1.0822,1.082,1.0821,154400001.0
2009-07-30 18:55:00,1.08215,1.0822,1.08185,1.082,221800000.0
2009-07-30 18:56:00,1.082,1.0822,1.0819,1.0821,236799999.0
2009-07-30 18:57:00,1.0821,1.08225,1.082,1.08205,162400000.0
2009-07-30 18:58:00,1.08205,1.0821,1.08195,1.08205,117800001.0
2009-07-30 18:59:00,1.082,1.08255,1.08195,1.08245,565600002.0
2009-07-30 19:00:00,1.08245,1.0825,1.0823,1.0823,385000007.0
2009-07-30 19:01:00,1.0823,1.08235,1.08115,1.0813,807800001.0
2009-07-30 19:02:00,1.0813,1.0815,1.08035,1.08135,483000003.0
2009-07-30 19:03:00,1.0813,1.08175,1.0813,1.0816,108800000.0
2009-07-30 19:04:00,1.08165,1.0823,1.0816,1.0823,145000000.0
2009-07-30 19:05:00,1.0823,1.0825,1.0816,1.0816,861200001.0
2009-07-30 19:06:00,1.0816,1.08185,1.0809,1.08105,810999997.0
2009-07-30 19:07:00,1.08115,1.08145,1.08065,1.08065,465000001.0
2009-07-30 19:08:00,1.08065,1.08085,1.08045,1.08045,694000002.0
2009-07-30 19:09:00,1.08045,1.081,1.08045,1.081,332200001.0
2009-07-30 19:10:00,1.0811,1.0815,1.08095,1.0813,766000001.0
2009-07-30 19:11:00,1.0813,1.0817,1.0812,1.0817,239200000.0
2009-07-30 19:12:00,1.0817,1.0818,1.0817,1.0817,65200000.0
2009-07-30 19:13:00,1.0817,1.0817,1.0815,1.0816,171600000.0
2009-07-30 19:14:00,1.0816,1.08215,1.0816,1.0821,131800000.0
2009-07-30 19:15:00,1.0821,1.08235,1.0821,1.0822,288199999.0
2009-07-30 19:16:00,1.08215,1.08225,1.0821,1.0822,154900001.0
2009-07-30 19:17:00,1.0822,1.08225,1.0822,1.08225,170400000.0
2009-07-30 19:18:00,1.0822,1.08235,1.08215,1.08235,349600001.0
2009-07-30 19:19:00,1.08235,1.08235,1.0819,1.08225,256199997.0
2009-07-30 19:20:00,1.08225,1.08225,1.08185,1.0819,174400000.0
2009-07-30 19:21:00,1.0819,1.082,1.0819,1.0819,128600000.0
2009-07-30 19:22:00,1.08185,1.08195,1.0817,1.0819,307000004.0
2009-07-30 19:23:00,1.0819,1.08195,1.0819,1.0819,47000000.0
2009-07-30 19:24:00,1.0819,1.0822,1.0818,1.0818,173500000.0
2009-07-30 19:25:00,1.08185,1.08205,1.08175,1.08185,325599997.0
2009-07-30 19:26:00,1.082,1.0824,1.08175,1.0821,1406000016.0
2009-07-30 19:27:00,1.08205,1.08235,1.08205,1.0823,279400000.0
2009-07-30 19:28:00,1.0822,1.08235,1.0822,1.0823,376200008.0
2009-07-30 19:29:00,1.0823,1.08245,1.0823,1.08235,343200000.0
2009-07-30 19:30:00,1.0824,1.0825,1.0822,1.0822,790400007.0
2009-07-30 19:31:00,1.0822,1.0823,1.082,1.082,519199991.0
2009-07-30 19:32:00,1.082,1.0821,1.0819,1.08205,245799999.0
2009-07-30 19:33:00,1.08205,1.08205,1.0814,1.0814,363800000.0
2009-07-30 19:34:00,1.0814,1.08175,1.0814,1.08165,843199998.0
2009-07-30 19:35:00,1.0817,1.08175,1.0816,1.08165,364399996.0
2009-07-30 19:36:00,1.0817,1.0817,1.0816,1.0817,444800004.0
2009-07-30 19:37:00,1.0817,1.0819,1.08155,1.0819,247600005.0
2009-07-30 19:38:00,1.08185,1.0819,1.08185,1.08185,113399998.0
2009-07-30 19:39:00,1.0819,1.0822,1.08175,1.08175,324199998.0
2009-07-30 19:40:00,1.0817,1.0823,1.0817,1.0823,894600005.0
2009-07-30 19:41:00,1.0823,1.0823,1.082,1.082,246800001.0
2009-07-30 19:42:00,1.082,1.082,1.08175,1.082,420999998.0
2009-07-30 19:43:00,1.082,1.08235,1.08195,1.0822,386399996.0
2009-07-30 19:44:00,1.08215,1.08215,1.0818,1.082,213799997.0
2009-07-30 19:45:00,1.082,1.08235,1.0818,1.0823,312600002.0
2009-07-30 19:46:00,1.08225,1.0827,1.0822,1.0826,992199995.0
2009-07-30 19:47:00,1.0826,1.08265,1.0821,1.0822,665599997.0
2009-07-30 19:48:00,1.0822,1.0823,1.0821,1.0823,246599998.0
2009-07-30 19:49:00,1.0823,1.0824,1.0822,1.08235,485400001.0
2009-07-30 19:50:00,1.08235,1.08235,1.08195,1.08195,465000000.0
2009-07-30 19:51:00,1.08195,1.0821,1.0819,1.082,174599999.0
2009-07-30 19:52:00,1.082,1.0821,1.08185,1.0821,226200001.0
2009-07-30 19:53:00,1.0821,1.08245,1.0821,1.0822,454999999.0
2009-07-30 19:54:00,1.0823,1.08235,1.0819,1.082,105800000.0
2009-07-30 19:55:00,1.0821,1.08235,1.082,1.0822,199600002.0
2009-07-30 19:56:00,1.0821,1.0822,1.0821,1.0821,147400000.0
2009-07-30 19:57:00,1.08185,1.08215,1.08185,1.08215,389800008.0
2009-07-30 19:58:00,1.08215,1.08235,1.0821,1.08235,47000000.0
2009-07-30 19:59:00,1.0823,1.0824,1.0821,1.0822,255200000.0
2009-07-30 20:00:00,1.08225,1.0823,1.082,1.082,501800008.0
2009-07-30 20:01:00,1.082,1.0822,1.082,1.08205,384800000.0
2009-07-30 20:02:00,1.0821,1.0821,1.08205,1.0821,63199999.0
2009-07-30 20:03:00,1.08205,1.0821,1.08205,1.0821,32000000.0
2009-07-30 20:04:00,1.0821,1.0821,1.08175,1.08195,499799999.0
2009-07-30 20:05:00,1.08195,1.0822,1.08195,1.0821,104200000.0
2009-07-30 20:06:00,1.0821,1.0822,1.08185,1.082,149799999.0
2009-07-30 20:07:00,1.082,1.0821,1.0818,1.0819,231400003.0
2009-07-30 20:08:00,1.0817,1.08205,1.0817,1.0818,292800002.0
2009-07-30 20:09:00,1.0818,1.0823,1.0818,1.0821,69200000.0
2009-07-30 20:10:00,1.0821,1.0823,1.0821,1.0821,197199997.0
2009-07-30 20:11:00,1.0821,1.08215,1.0817,1.0817,330400001.0
2009-07-30 20:12:00,1.0817,1.0822,1.0817,1.0822,283200000.0
2009-07-30 20:13:00,1.082,1.0821,1.0818,1.0821,567400001.0
2009-07-30 20:14:00,1.0821,1.0827,1.0821,1.0824,667800004.0
2009-07-30 20:15:00,1.0825,1.0828,1.08235,1.0826,128000000.0
2009-07-30 20:16:00,1.08265,1.0827,1.0825,1.0826,661800002.0
2009-07-30 20:17:00,1.0827,1.0827,1.08255,1.0826,385600000.0
2009-07-30 20:18:00,1.08255,1.0828,1.08255,1.0827,234400000.0
2009-07-30 20:19:00,1.08275,1.08275,1.0825,1.08265,123200000.0
2009-07-30 20:20:00,1.08265,1.0829,1.0825,1.0828,121000000.0
2009-07-30 20:21:00,1.0828,1.08285,1.08255,1.0827,220000000.0
2009-07-30 20:22:00,1.0827,1.08275,1.08245,1.08245,136800000.0
2009-07-30 20:23:00,1.0825,1.08265,1.0824,1.0826,167399999.0
2009-07-30 20:24:00,1.0826,1.08265,1.08255,1.08255,57400001.0
2009-07-30 20:25:00,1.08265,1.0827,1.08255,1.0827,273000003.0
2009-07-30 20:26:00,1.0827,1.08275,1.08265,1.08275,68000000.0
2009-07-30 20:27:00,1.0828,1.08285,1.0827,1.0827,97800000.0
2009-07-30 20:28:00,1.0827,1.0827,1.08245,1.08255,467200008.0
2009-07-30 20:29:00,1.0825,1.0828,1.0825,1.08275,178800000.0
2009-07-30 20:30:00,1.0827,1.0828,1.08265,1.08265,131399999.0
2009-07-30 20:31:00,1.08265,1.08285,1.08265,1.0828,67200000.0
2009-07-30 20:32:00,1.0827,1.0828,1.08255,1.0827,624600005.0
2009-07-30 20:33:00,1.08275,1.0828,1.0825,1.0828,138199999.0
2009-07-30 20:34:00,1.0827,1.0828,1.0827,1.0828,50600000.0
2009-07-30 20:35:00,1.0828,1.0828,1.0828,1.0828,34800000.0
2009-07-30 20:36:00,1.08275,1.0828,1.0825,1.0827,139800000.0
2009-07-30 20:37:00,1.0827,1.0828,1.08265,1.08265,517000002.0
2009-07-30 20:38:00,1.0826,1.08275,1.08255,1.08265,697200002.0
2009-07-30 20:39:00,1.08255,1.08275,1.0825,1.0827,691200010.0
2009-07-30 20:40:00,1.0827,1.0827,1.0825,1.0827,220000004.0
2009-07-30 20:41:00,1.0827,1.0827,1.0825,1.08255,312200004.0
2009-07-30 20:42:00,1.08255,1.0827,1.0825,1.08255,450200006.0
2009-07-30 20:43:00,1.08255,1.0828,1.0825,1.0827,621600001.0
2009-07-30 20:44:00,1.0827,1.0828,1.0825,1.0825,343699998.0
2009-07-30 20:45:00,1.08265,1.0827,1.08245,1.08255,409399992.0
2009-07-30 20:46:00,1.08255,1.08265,1.0824,1.0826,625399996.0
2009-07-30 20:47:00,1.0826,1.08275,1.08245,1.08245,302800003.0
2009-07-30 20:48:00,1.08255,1.0827,1.08255,1.08255,275000006.0
2009-07-30 20:49:00,1.08255,1.0827,1.0825,1.08255,292400004.0
2009-07-30 20:50:00,1.08255,1.08285,1.08255,1.0828,208000000.0
2009-07-30 20:51:00,1.0828,1.0829,1.0828,1.0828,354800001.0
2009-07-30 20:52:00,1.0828,1.083,1.0827,1.0829,564199997.0
2009-07-30 20:53:00,1.0829,1.0829,1.08255,1.0826,636799999.0
2009-07-30 20:54:00,1.0826,1.0827,1.08255,1.0826,437000001.0
2009-07-30 20:55:00,1.08255,1.08265,1.08255,1.0826,426600002.0
2009-07-30 20:56:00,1.0826,1.0827,1.08255,1.08255,385800000.0
2009-07-30 20:57:00,1.08255,1.0826,1.0825,1.08255,820400000.0
2009-07-30 20:58:00,1.08255,1.0826,1.08255,1.08255,270699998.0
2009-07-30 20:59:00,1.08255,1.083,1.08255,1.08295,197600000.0
2009-07-30 21:00:00,1.08295,1.083,1.08265,1.0827,297400000.0
2009-07-30 21:01:00,1.0827,1.0827,1.0825,1.08255,235800000.0
2009-07-30 21:02:00,1.08255,1.08255,1.08235,1.08245,687999990.0
2009-07-30 21:03:00,1.08245,1.08245,1.0822,1.0823,205000000.0
2009-07-30 21:04:00,1.0823,1.0824,1.08225,1.0823,273400000.0
2009-07-30 21:05:00,1.0823,1.0824,1.08215,1.0822,278200000.0
2009-07-30 21:06:00,1.0822,1.08245,1.0821,1.08225,135199999.0
2009-07-30 21:07:00,1.08225,1.0823,1.0821,1.0821,145400000.0
2009-07-30 21:08:00,1.0821,1.0823,1.0821,1.0823,187200000.0
2009-07-30 21:09:00,1.0823,1.08245,1.08225,1.0823,364200000.0
2009-07-30 21:10:00,1.0823,1.0824,1.0822,1.08235,238400004.0
2009-07-30 21:11:00,1.08235,1.08235,1.0822,1.0823,83000000.0
2009-07-30 21:12:00,1.0823,1.08245,1.0823,1.08245,16800000.0
2009-07-30 21:13:00,1.08245,1.08245,1.08225,1.08225,372599999.0
2009-07-30 21:14:00,1.08225,1.08235,1.0821,1.08235,442800000.0
2009-07-30 21:15:00,1.08225,1.08225,1.08225,1.08225,72800000.0
2009-07-30 21:16:00,1.08225,1.08225,1.08215,1.08225,129000003.0
2009-07-30 21:17:00,1.08225,1.08225,1.08205,1.08205,402200001.0
2009-07-30 21:18:00,1.0821,1.08215,1.08185,1.08185,290000000.0
2009-07-30 21:19:00,1.08185,1.08185,1.08155,1.0816,147400001.0
2009-07-30 21:20:00,1.0816,1.08165,1.0813,1.0814,258800001.0
2009-07-30 21:21:00,1.0814,1.0815,1.08125,1.0814,85600000.0
2009-07-30 21:22:00,1.0814,1.0816,1.0814,1.0815,306800001.0
2009-07-30 21:23:00,1.0815,1.0816,1.0814,1.0816,356599997.0
2009-07-30 21:24:00,1.08165,1.08185,1.08165,1.0818,85600000.0
2009-07-30 21:25:00,1.0818,1.0819,1.0817,1.08175,71200000.0
2009-07-30 21:26:00,1.0818,1.0819,1.08165,1.0819,249600000.0
2009-07-30 21:27:00,1.082,1.0821,1.08185,1.08185,235600000.0
2009-07-30 21:28:00,1.08185,1.0821,1.0818,1.08205,106600000.0
2009-07-30 21:29:00,1.08205,1.08215,1.0818,1.0818,504999998.0
2009-07-30 21:30:00,1.0818,1.082,1.0818,1.082,119800000.0
2009-07-30 21:31:00,1.082,1.082,1.08165,1.0818,148999999.0
2009-07-30 21:32:00,1.0818,1.0819,1.08175,1.0818,176800000.0
2009-07-30 21:33:00,1.08175,1.0818,1.0817,1.0818,69000000.0
2009-07-30 21:34:00,1.0818,1.082,1.0818,1.082,61800000.0
2009-07-30 21:35:00,1.0821,1.0829,1.082,1.08275,354400000.0
2009-07-30 21:36:00,1.0827,1.08285,1.08265,1.0827,220600000.0
2009-07-30 21:37:00,1.0827,1.0829,1.0825,1.0828,512400000.0
2009-07-30 21:38:00,1.08275,1.08295,1.0826,1.08295,729800001.0
2009-07-30 21:39:00,1.083,1.083,1.08275,1.0828,224800000.0
2009-07-30 21:40:00,1.08295,1.084,1.0829,1.084,293000000.0
2009-07-30 21:41:00,1.0841,1.0841,1.0837,1.0837,355000001.0
2009-07-30 21:42:00,1.0837,1.08425,1.08365,1.0842,271200000.0
2009-07-30 21:43:00,1.08425,1.08455,1.0841,1.08445,568999999.0
2009-07-30 21:44:00,1.0844,1.0849,1.08365,1.08365,340600001.0
2009-07-30 21:45:00,1.08375,1.0842,1.08355,1.0836,155000000.0
2009-07-30 21:46:00,1.0836,1.0837,1.0832,1.0835,140800000.0
2009-07-30 21:47:00,1.0834,1.0835,1.08305,1.0834,249200000.0
2009-07-30 21:48:00,1.0833,1.0836,1.083,1.0835,358400000.0
2009-07-30 21:49:00,1.0835,1.0836,1.0831,1.0832,222000000.0
2009-07-30 21:50:00,1.0831,1.0831,1.0824,1.0824,450000001.0
2009-07-30 21:51:00,1.0824,1.0826,1.08215,1.0824,197000000.0
2009-07-30 21:52:00,1.08245,1.08275,1.0824,1.0825,96400000.0
2009-07-30 21:53:00,1.0825,1.0829,1.0825,1.08275,184100000.0
2009-07-30 21:54:00,1.08275,1.0834,1.0827,1.0834,215400000.0
2009-07-30 21:55:00,1.0835,1.08395,1.0835,1.0837,345400000.0
2009-07-30 21:56:00,1.0837,1.08395,1.0836,1.0839,167200000.0
2009-07-30 21:57:00,1.084,1.0843,1.08375,1.0839,253599997.0
2009-07-30 21:58:00,1.0839,1.0843,1.08385,1.0842,112800000.0
2009-07-30 21:59:00,1.08415,1.08455,1.0839,1.08405,289600000.0
2009-07-30 22:00:00,1.08405,1.08435,1.08385,1.0843,136900000.0
2009-07-30 22:01:00,1.08435,1.08445,1.0842,1.08425,124800000.0
2009-07-30 22:02:00,1.08435,1.08435,1.084,1.084,139200000.0
2009-07-30 22:03:00,1.0839,1.08415,1.08365,1.084,105200000.0
2009-07-30 22:04:00,1.084,1.084,1.08365,1.08375,258999998.0
2009-07-30 22:05:00,1.0839,1.084,1.0836,1.0838,354000001.0
2009-07-30 22:06:00,1.0838,1.0838,1.08305,1.0831,299599999.0
2009-07-30 22:07:00,1.08315,1.08355,1.08295,1.08335,225399999.0
2009-07-30 22:08:00,1.0832,1.08325,1.0827,1.0831,217000000.0
2009-07-30 22:09:00,1.08315,1.08325,1.08315,1.08325,81600000.0
2009-07-30 22:10:00,1.0832,1.0832,1.08285,1.08285,49200000.0
2009-07-30 22:11:00,1.08295,1.08325,1.08295,1.08325,64800000.0
2009-07-30 22:12:00,1.08325,1.0836,1.083,1.08315,63000000.0
2009-07-30 22:13:00,1.08325,1.0834,1.0832,1.08335,25000000.0
2009-07-30 22:14:00,1.08335,1.08355,1.0833,1.0835,241300000.0
2009-07-30 22:15:00,1.0835,1.0836,1.08335,1.08335,129400000.0
2009-07-30 22:16:00,1.08335,1.0834,1.08335,1.0834,56000000.0
2009-07-30 22:17:00,1.08335,1.08355,1.08335,1.08355,131000000.0
2009-07-30 22:18:00,1.08355,1.08375,1.08355,1.08375,75600000.0
2009-07-30 22:19:00,1.0838,1.0841,1.0838,1.0841,29200000.0
2009-07-30 22:20:00,1.0841,1.08415,1.08405,1.0841,75200000.0
2009-07-30 22:21:00,1.0841,1.0842,1.0841,1.0842,52000000.0
2009-07-30 22:22:00,1.0842,1.08425,1.08415,1.08425,54600000.0
2009-07-30 22:23:00,1.08425,1.08425,1.08405,1.08405,9600000.0
2009-07-30 22:24:00,1.0841,1.08425,1.0841,1.08425,35200000.0
2009-07-30 22:25:00,1.0842,1.0842,1.0841,1.0841,37400000.0
2009-07-30 22:26:00,1.08405,1.08425,1.08405,1.0842,32600000.0
2009-07-30 22:27:00,1.0842,1.08425,1.0842,1.08425,28200000.0
2009-07-30 22:28:00,1.08425,1.08425,1.08425,1.08425,6800000.0
2009-07-30 22:29:00,1.0842,1.08425,1.0839,1.0842,44500000.0
2009-07-30 22:30:00,1.0842,1.0843,1.08395,1.08405,151599998.0
2009-07-30 22:31:00,1.084,1.0842,1.08395,1.08415,94599999.0
2009-07-30 22:32:00,1.0842,1.0843,1.08415,1.0843,23400000.0
2009-07-30 22:33:00,1.08425,1.08425,1.08415,1.08425,54400000.0
2009-07-30 22:34:00,1.08425,1.08425,1.08425,1.08425,4800000.0
2009-07-30 22:35:00,1.08425,1.08485,1.08425,1.08485,130599999.0
2009-07-30 22:36:00,1.08475,1.08475,1.08455,1.08465,173600000.0
2009-07-30 22:37:00,1.08465,1.0847,1.0846,1.0846,41200000.0
2009-07-30 22:38:00,1.0847,1.08495,1.0847,1.08475,55600000.0
2009-07-30 22:39:00,1.08485,1.0849,1.0842,1.0845,249200000.0
2009-07-30 22:40:00,1.0844,1.0845,1.0839,1.08405,55500000.0
2009-07-30 22:41:00,1.0841,1.0843,1.0839,1.08415,67000000.0
2009-07-30 22:42:00,1.0841,1.0842,1.08395,1.0842,44000000.0
2009-07-30 22:43:00,1.08405,1.0842,1.08375,1.0842,127400000.0
2009-07-30 22:44:00,1.0842,1.0842,1.0837,1.08395,116599999.0
2009-07-30 22:45:00,1.084,1.0842,1.08375,1.084,80200000.0
2009-07-30 22:46:00,1.084,1.084,1.0834,1.0836,65800000.0
2009-07-30 22:47:00,1.0836,1.08375,1.0836,1.08365,60200000.0
2009-07-30 22:48:00,1.08375,1.0839,1.08345,1.08365,140400000.0
2009-07-30 22:49:00,1.0837,1.0837,1.0837,1.0837,3200000.0
2009-07-30 22:50:00,1.0837,1.0839,1.0835,1.0837,30400000.0
2009-07-30 22:51:00,1.0837,1.0838,1.0836,1.0837,34000000.0
2009-07-30 22:52:00,1.0837,1.0838,1.08365,1.0838,48400000.0
2009-07-30 22:53:00,1.0838,1.0838,1.0835,1.0837,56000000.0
2009-07-30 22:54:00,1.08365,1.0837,1.08355,1.0836,47200000.0
2009-07-30 22:55:00,1.0838,1.0838,1.08365,1.08375,65000000.0
2009-07-30 22:56:00,1.0838,1.0839,1.0837,1.0838,27800000.0
2009-07-30 22:57:00,1.0839,1.0839,1.0835,1.0837,72800000.0
2009-07-30 22:58:00,1.0835,1.0836,1.0834,1.0835,75600000.0
2009-07-30 22:59:00,1.0835,1.0835,1.08325,1.08325,19000000.0
2009-07-30 23:00:00,1.08325,1.0834,1.08315,1.0832,51800000.0
2009-07-30 23:01:00,1.08285,1.08323,1.08235,1.08285,39600000.0
2009-07-30 23:02:00,1.0828,1.0828,1.0828,1.0828,3000000.0
2009-07-30 23:03:00,1.0827,1.08355,1.0827,1.08355,56200000.0
2009-07-30 23:04:00,1.08355,1.08355,1.0829,1.0832,166200000.0
2009-07-30 23:05:00,1.08325,1.08335,1.08315,1.08335,84600000.0
2009-07-30 23:06:00,1.08335,1.08335,1.0828,1.0828,63400000.0
2009-07-30 23:07:00,1.0828,1.0828,1.08275,1.08275,16000000.0
2009-07-30 23:08:00,1.08285,1.0831,1.0826,1.0829,106200000.0
2009-07-30 23:09:00,1.0828,1.0828,1.0826,1.08275,36000000.0
2009-07-30 23:10:00,1.0827,1.08275,1.0826,1.08275,41400000.0
2009-07-30 23:11:00,1.08245,1.08247,1.08229,1.08229,64000000.0
2009-07-30 23:12:00,1.08258,1.0826,1.08258,1.0826,62600000.0
2009-07-30 23:13:00,1.0827,1.0827,1.0827,1.0827,7200000.0
2009-07-30 23:14:00,1.0827,1.08275,1.08245,1.08275,199799999.0
2009-07-30 23:15:00,1.08275,1.08275,1.08265,1.08275,53200001.0
2009-07-30 23:16:00,1.0827,1.0827,1.0827,1.0827,9600000.0
2009-07-30 23:17:00,1.0828,1.0834,1.0827,1.0829,67400000.0
2009-07-30 23:18:00,1.0828,1.0828,1.0828,1.0828,4800000.0
2009-07-30 23:19:00,1.08275,1.08275,1.0827,1.0827,19800000.0
2009-07-30 23:20:00,1.08274,1.08283,1.08272,1.08279,23200000.0
2009-07-30 23:21:00,1.08283,1.08283,1.08278,1.08278,38400000.0
2009-07-30 23:22:00,1.08275,1.08315,1.08275,1.08315,86200001.0
2009-07-30 23:23:00,1.08325,1.0833,1.0829,1.083,60000000.0
2009-07-30 23:24:00,1.083,1.083,1.083,1.083,3000000.0
2009-07-30 23:25:00,1.08295,1.08295,1.08295,1.08295,1600000.0
2009-07-30 23:26:00,1.08315,1.08315,1.08315,1.08315,1600000.0
2009-07-30 23:27:00,1.0832,1.0833,1.0831,1.0831,70400000.0
2009-07-30 23:28:00,1.08315,1.0833,1.0831,1.0831,44199999.0
2009-07-30 23:29:00,1.0831,1.0831,1.0831,1.0831,10400000.0
2009-07-30 23:30:00,1.0831,1.0832,1.0831,1.08315,25600000.0
2009-07-30 23:31:00,1.0832,1.0835,1.0832,1.0835,88800000.0
2009-07-30 23:32:00,1.08317,1.08341,1.08317,1.08333,49200000.0
2009-07-30 23:33:00,1.08326,1.0834,1.08324,1.0834,23600000.0
2009-07-30 23:34:00,1.0834,1.0834,1.08326,1.08326,14200000.0
2009-07-30 23:35:00,1.0836,1.0836,1.0836,1.0836,4800000.0
2009-07-30 23:36:00,1.08331,1.08338,1.08315,1.08315,23800000.0
2009-07-30 23:37:00,1.0836,1.0836,1.08355,1.08355,17600000.0
2009-07-30 23:38:00,1.08333,1.08347,1.08333,1.08347,23400000.0
2009-07-30 23:39:00,1.0836,1.0837,1.0836,1.0837,22400000.0
2009-07-30 23:40:00,1.0839,1.08395,1.0834,1.08365,289600002.0
2009-07-30 23:41:00,1.08375,1.08395,1.08375,1.08385,232600002.0
2009-07-30 23:42:00,1.08395,1.08395,1.0835,1.0836,31600000.0
2009-07-30 23:43:00,1.08331,1.08341,1.08327,1.08327,8200000.0
2009-07-30 23:44:00,1.0834,1.08345,1.08327,1.08339,21400000.0
2009-07-30 23:45:00,1.08354,1.08357,1.08348,1.08348,19200000.0
2009-07-30 23:46:00,1.08327,1.08355,1.08327,1.08355,5200000.0
2009-07-30 23:47:00,1.08354,1.08354,1.08344,1.08344,17400000.0
2009-07-30 23:48:00,1.08341,1.08362,1.08341,1.08347,26000000.0
2009-07-30 23:49:00,1.0839,1.08415,1.0836,1.0839,191000000.0
2009-07-30 23:50:00,1.0839,1.08445,1.08385,1.0841,319799999.0
2009-07-30 23:51:00,1.08435,1.08435,1.084,1.084,10400000.0
2009-07-30 23:52:00,1.08415,1.0842,1.08415,1.0842,14400000.0
2009-07-30 23:53:00,1.08445,1.08455,1.08425,1.08455,51200000.0
2009-07-30 23:54:00,1.08465,1.0847,1.08465,1.0847,40000000.0
2009-07-30 23:55:00,1.0844,1.08445,1.08431,1.08433,38200000.0
2009-07-30 23:56:00,1.08445,1.08455,1.08445,1.08455,12800000.0
2009-07-30 23:57:00,1.08455,1.08455,1.08455,1.08455,6400000.0
2009-07-30 23:58:00,1.0844,1.08447,1.08409,1.08409,33000000.0
2009-07-30 23:59:00,1.0847,1.0851,1.0847,1.0851,149800000.0
2009-07-31 00:00:00,1.08505,1.08505,1.0844,1.08455,259200000.0
2009-07-31 00:01:00,1.08465,1.08465,1.08415,1.0844,120000000.0
2009-07-31 00:02:00,1.0844,1.0844,1.0844,1.0844,14400000.0
2009-07-31 00:03:00,1.08415,1.08444,1.08405,1.08419,69600000.0
2009-07-31 00:04:00,1.0844,1.0846,1.0844,1.0846,31400000.0
2009-07-31 00:05:00,1.0846,1.0846,1.0845,1.0845,29800000.0
2009-07-31 00:06:00,1.0845,1.0845,1.0845,1.0845,11200000.0
2009-07-31 00:07:00,1.08455,1.08455,1.0844,1.0845,39800000.0
2009-07-31 00:08:00,1.0845,1.0846,1.0845,1.0846,27400000.0
2009-07-31 00:09:00,1.0846,1.0846,1.08455,1.08455,4200000.0
2009-07-31 00:10:00,1.0845,1.0845,1.0845,1.0845,4800000.0
2009-07-31 00:11:00,1.0846,1.0846,1.0845,1.0845,20800000.0
2009-07-31 00:12:00,1.0842,1.0845,1.08419,1.0845,25600000.0
2009-07-31 00:13:00,1.08455,1.0846,1.08455,1.0846,5200000.0
2009-07-31 00:14:00,1.0846,1.0846,1.08455,1.08455,14800000.0
2009-07-31 00:15:00,1.08455,1.08455,1.08455,1.08455,3200000.0
2009-07-31 00:16:00,1.08443,1.08459,1.08424,1.08438,52800000.0
2009-07-31 00:17:00,1.08455,1.0846,1.08415,1.08425,72600000.0
2009-07-31 00:18:00,1.0845,1.08455,1.08425,1.08445,37200000.0
2009-07-31 00:19:00,1.08425,1.0845,1.08425,1.0845,9800000.0
2009-07-31 00:20:00,1.08425,1.08445,1.08425,1.0843,27600000.0
2009-07-31 00:21:00,1.08445,1.08445,1.08445,1.08445,1000000.0
2009-07-31 00:22:00,1.08425,1.0844,1.08415,1.08415,18000000.0
2009-07-31 00:23:00,1.0844,1.0845,1.08415,1.0845,20800000.0
2009-07-31 00:24:00,1.0845,1.0847,1.08445,1.08445,114599998.0
2009-07-31 00:25:00,1.0845,1.0845,1.08445,1.08445,14800000.0
2009-07-31 00:26:00,1.08445,1.08445,1.08445,1.08445,19200000.0
2009-07-31 00:27:00,1.08445,1.0845,1.08445,1.0845,30000000.0
2009-07-31 00:28:00,1.0845,1.0845,1.08445,1.0845,57400000.0
2009-07-31 00:29:00,1.0845,1.0845,1.08445,1.0845,48400000.0
2009-07-31 00:30:00,1.0845,1.0845,1.0841,1.0844,53000000.0
2009-07-31 00:31:00,1.08445,1.0845,1.0842,1.08425,77600001.0
2009-07-31 00:32:00,1.0842,1.0845,1.0842,1.0844,23600000.0
2009-07-31 00:33:00,1.08455,1.08455,1.08415,1.08425,36200000.0
2009-07-31 00:34:00,1.08415,1.0845,1.0841,1.0845,50000000.0
2009-07-31 00:35:00,1.0845,1.0845,1.08405,1.0844,91000000.0
2009-07-31 00:36:00,1.0841,1.0844,1.0841,1.0841,132400000.0
2009-07-31 00:37:00,1.0844,1.0845,1.08415,1.0844,27200000.0
2009-07-31 00:38:00,1.08425,1.0845,1.08415,1.08415,70000000.0
2009-07-31 00:39:00,1.08425,1.0845,1.0841,1.08415,38000000.0
2009-07-31 00:40:00,1.0844,1.0845,1.0841,1.0842,51600000.0
2009-07-31 00:41:00,1.0844,1.08445,1.084,1.0844,91000000.0
2009-07-31 00:42:00,1.0844,1.0845,1.08415,1.08415,33000000.0
2009-07-31 00:43:00,1.0845,1.0845,1.0845,1.0845,37400000.0
2009-07-31 00:44:00,1.0845,1.0845,1.0845,1.0845,62800000.0
2009-07-31 00:45:00,1.0845,1.0846,1.0845,1.0846,52600000.0
2009-07-31 00:46:00,1.0846,1.0847,1.0846,1.0847,33000000.0
2009-07-31 00:47:00,1.0846,1.0846,1.0846,1.0846,20800000.0
2009-07-31 00:48:00,1.0846,1.0846,1.0846,1.0846,16600000.0
2009-07-31 00:49:00,1.0846,1.0847,1.0846,1.0846,15400000.0
2009-07-31 00:50:00,1.0847,1.0847,1.0846,1.0846,12000000.0
2009-07-31 00:51:00,1.0846,1.0847,1.0846,1.0846,20600000.0
2009-07-31 00:52:00,1.0846,1.0847,1.0845,1.0847,63200000.0
2009-07-31 00:53:00,1.0847,1.0847,1.08465,1.0847,60400000.0
2009-07-31 00:54:00,1.08465,1.08465,1.08445,1.08465,40600000.0
2009-07-31 00:55:00,1.0847,1.0847,1.084,1.084,171000000.0
2009-07-31 00:56:00,1.084,1.0843,1.08395,1.08415,44000000.0
2009-07-31 00:57:00,1.08395,1.08435,1.0839,1.084,83600000.0
2009-07-31 00:58:00,1.084,1.084,1.08395,1.08395,45400000.0
2009-07-31 00:59:00,1.084,1.0841,1.08395,1.084,36400000.0
2009-07-31 01:00:00,1.08395,1.0841,1.0839,1.084,37800000.0
2009-07-31 01:01:00,1.0839,1.0841,1.08385,1.0839,96800000.0
2009-07-31 01:02:00,1.08405,1.08405,1.08385,1.08385,21600000.0
2009-07-31 01:03:00,1.08385,1.0841,1.08375,1.0839,49000000.0
2009-07-31 01:04:00,1.084,1.084,1.0838,1.0838,12600000.0
2009-07-31 01:05:00,1.08395,1.084,1.08375,1.0838,41600000.0
2009-07-31 01:06:00,1.08395,1.084,1.0839,1.084,24800000.0
2009-07-31 01:07:00,1.084,1.084,1.084,1.084,73800000.0
2009-07-31 01:08:00,1.08395,1.084,1.08395,1.08395,33200000.0
2009-07-31 01:09:00,1.084,1.08415,1.08395,1.08415,29400000.0
2009-07-31 01:10:00,1.08405,1.08405,1.08395,1.08405,16600000.0
2009-07-31 01:11:00,1.08415,1.08415,1.08415,1.08415,12000000.0
2009-07-31 01:12:00,1.08415,1.08415,1.084,1.084,30600000.0
2009-07-31 01:13:00,1.084,1.084,1.08395,1.08395,77800000.0
2009-07-31 01:14:00,1.08395,1.08395,1.08395,1.08395,44800000.0
2009-07-31 01:15:00,1.08395,1.08395,1.08395,1.08395,30200000.0
2009-07-31 01:16:00,1.08395,1.084,1.08395,1.084,38400000.0
2009-07-31 01:17:00,1.084,1.084,1.08395,1.08395,37800000.0
2009-07-31 01:18:00,1.08395,1.084,1.0839,1.0839,117000000.0
2009-07-31 01:19:00,1.0839,1.0839,1.08385,1.08385,107000000.0
2009-07-31 01:20:00,1.08385,1.0839,1.0838,1.0838,113600000.0
2009-07-31 01:21:00,1.0838,1.0838,1.08375,1.08375,51200000.0
2009-07-31 01:22:00,1.08375,1.0838,1.08375,1.0838,11200000.0
2009-07-31 01:23:00,1.0838,1.0838,1.0838,1.0838,2600000.0
2009-07-31 01:24:00,1.0838,1.0838,1.08375,1.08375,40600000.0
2009-07-31 01:25:00,1.08375,1.0838,1.08375,1.0838,16000000.0
2009-07-31 01:26:00,1.0838,1.0838,1.08375,1.0838,26000000.0
2009-07-31 01:27:00,1.0838,1.0838,1.0834,1.0837,147400000.0
2009-07-31 01:28:00,1.08355,1.0836,1.0833,1.0835,75600000.0
2009-07-31 01:29:00,1.08345,1.0835,1.0834,1.0834,62400000.0
2009-07-31 01:30:00,1.0834,1.0835,1.0831,1.0831,124000000.0
2009-07-31 01:31:00,1.0831,1.0835,1.0831,1.0834,17000000.0
2009-07-31 01:32:00,1.0833,1.0834,1.08325,1.0833,76800000.0
2009-07-31 01:33:00,1.0833,1.0833,1.08305,1.0832,41600000.0
2009-07-31 01:34:00,1.0832,1.0832,1.0831,1.0831,15200000.0
2009-07-31 01:35:00,1.0832,1.0832,1.0831,1.0832,13200000.0
2009-07-31 01:36:00,1.0832,1.0832,1.08295,1.08305,42600000.0
2009-07-31 01:37:00,1.0831,1.0831,1.0831,1.0831,19200000.0
2009-07-31 01:38:00,1.0831,1.0831,1.08285,1.08295,51800000.0
2009-07-31 01:39:00,1.08305,1.08305,1.08305,1.08305,6400000.0
2009-07-31 01:40:00,1.083,1.08315,1.083,1.08315,2000000.0
2009-07-31 01:41:00,1.0832,1.0832,1.08275,1.083,19200000.0
2009-07-31 01:42:00,1.08271,1.08334,1.08243,1.08277,60400000.0
2009-07-31 01:43:00,1.08305,1.0831,1.08285,1.083,58400000.0
2009-07-31 01:44:00,1.083,1.083,1.083,1.083,3200000.0
2009-07-31 01:45:00,1.0828,1.08295,1.08265,1.08275,71600000.0
2009-07-31 01:46:00,1.0828,1.08305,1.0828,1.08305,22000000.0
2009-07-31 01:47:00,1.08305,1.08305,1.0827,1.0828,49200000.0
2009-07-31 01:48:00,1.0828,1.08295,1.08265,1.08265,13600000.0
2009-07-31 01:49:00,1.08285,1.08285,1.08285,1.08285,6400000.0
2009-07-31 01:50:00,1.0828,1.0829,1.0828,1.0829,16200000.0
2009-07-31 01:51:00,1.08305,1.08305,1.08295,1.08295,55000000.0
2009-07-31 01:52:00,1.08295,1.083,1.08285,1.083,40000000.0
2009-07-31 01:53:00,1.083,1.083,1.08295,1.08295,7200000.0
2009-07-31 01:54:00,1.0832,1.0832,1.0832,1.0832,9400000.0
2009-07-31 01:55:00,1.0832,1.0832,1.08255,1.08275,85600000.0
2009-07-31 01:56:00,1.08275,1.08275,1.08275,1.08275,28400000.0
2009-07-31 01:57:00,1.08275,1.08295,1.08275,1.08295,55200000.0
2009-07-31 01:58:00,1.08295,1.08295,1.08275,1.0828,43400000.0
2009-07-31 01:59:00,1.0828,1.08295,1.0828,1.08295,54800000.0
2009-07-31 02:00:00,1.0829,1.0829,1.0828,1.0828,38000000.0
2009-07-31 02:01:00,1.0829,1.08295,1.08275,1.08295,28400000.0
2009-07-31 02:02:00,1.08295,1.08305,1.08265,1.08275,136000000.0
2009-07-31 02:03:00,1.0828,1.083,1.08275,1.083,41400000.0
2009-07-31 02:04:00,1.083,1.0832,1.083,1.0832,25600000.0
2009-07-31 02:05:00,1.08325,1.08325,1.0831,1.08315,46600000.0
2009-07-31 02:06:00,1.08325,1.0835,1.08325,1.0835,46400000.0
2009-07-31 02:07:00,1.0835,1.0835,1.0835,1.0835,19200000.0
2009-07-31 02:08:00,1.0835,1.0835,1.0834,1.08345,48000000.0
2009-07-31 02:09:00,1.08345,1.08345,1.0834,1.0834,16000000.0
2009-07-31 02:10:00,1.0834,1.08345,1.0834,1.08345,11200000.0
2009-07-31 02:11:00,1.0834,1.08345,1.0834,1.08345,6400000.0
2009-07-31 02:12:00,1.08345,1.08345,1.0829,1.083,60800000.0
2009-07-31 02:13:00,1.083,1.08315,1.08295,1.08295,32800000.0
2009-07-31 02:14:00,1.083,1.0831,1.083,1.083,62800000.0
2009-07-31 02:15:00,1.083,1.0831,1.083,1.083,48800000.0
2009-07-31 02:16:00,1.083,1.0831,1.083,1.0831,7200000.0
2009-07-31 02:17:00,1.0831,1.0831,1.0831,1.0831,3200000.0
2009-07-31 02:18:00,1.0831,1.0831,1.0831,1.0831,6400000.0
2009-07-31 02:19:00,1.08256,1.08275,1.08252,1.08275,44200000.0
2009-07-31 02:20:00,1.0831,1.0831,1.0831,1.0831,12800000.0
2009-07-31 02:21:00,1.0831,1.0831,1.083,1.083,49600000.0
2009-07-31 02:22:00,1.083,1.0831,1.083,1.0831,17000000.0
2009-07-31 02:23:00,1.08298,1.08298,1.08261,1.0827,197200000.0
2009-07-31 02:24:00,1.0831,1.0831,1.0831,1.0831,9600000.0
2009-07-31 02:25:00,1.0831,1.08315,1.083,1.08315,34000000.0
2009-07-31 02:26:00,1.08315,1.08315,1.083,1.083,59600000.0
2009-07-31 02:27:00,1.083,1.083,1.083,1.083,28200000.0
2009-07-31 02:28:00,1.083,1.083,1.083,1.083,11200000.0
2009-07-31 02:29:00,1.083,1.083,1.083,1.083,11200000.0
2009-07-31 02:30:00,1.083,1.083,1.083,1.083,22400000.0
2009-07-31 02:31:00,1.0831,1.08315,1.083,1.083,64800000.0
2009-07-31 02:32:00,1.083,1.083,1.083,1.083,6800000.0
2009-07-31 02:33:00,1.083,1.083,1.0828,1.0828,33400000.0
2009-07-31 02:34:00,1.0828,1.0828,1.08275,1.08275,20000000.0
2009-07-31 02:35:00,1.08275,1.0828,1.08275,1.0828,22400000.0
2009-07-31 02:36:00,1.0828,1.0828,1.08275,1.0828,11400000.0
2009-07-31 02:37:00,1.0827,1.0828,1.0827,1.0827,17600000.0
2009-07-31 02:38:00,1.0828,1.0828,1.0827,1.08275,27400000.0
2009-07-31 02:39:00,1.08275,1.08275,1.08275,1.08275,19200000.0
2009-07-31 02:40:00,1.0828,1.08285,1.0827,1.08285,34800000.0
2009-07-31 02:41:00,1.08285,1.08285,1.08285,1.08285,6400000.0
2009-07-31 02:42:00,1.08237,1.08268,1.08237,1.08249,186799997.0
2009-07-31 02:43:00,1.08265,1.08275,1.08265,1.08275,61200000.0
2009-07-31 02:44:00,1.0828,1.0828,1.0825,1.08255,92200000.0
2009-07-31 02:45:00,1.08265,1.08265,1.08245,1.08245,55800000.0
2009-07-31 02:46:00,1.0824,1.0825,1.0822,1.0822,27200000.0
2009-07-31 02:47:00,1.0822,1.0822,1.0822,1.0822,7000000.0
2009-07-31 02:48:00,1.0822,1.0822,1.0822,1.0822,13000000.0
2009-07-31 02:49:00,1.0822,1.0823,1.0822,1.0823,30200000.0
2009-07-31 02:50:00,1.0823,1.0823,1.0822,1.08225,22000000.0
2009-07-31 02:51:00,1.08225,1.0824,1.08225,1.0824,9600000.0
2009-07-31 02:52:00,1.0823,1.0825,1.0823,1.0825,62600000.0
2009-07-31 02:53:00,1.0825,1.0826,1.0825,1.0825,132400000.0
2009-07-31 02:54:00,1.0826,1.0826,1.082,1.0821,190700000.0
2009-07-31 02:55:00,1.0821,1.0821,1.0821,1.0821,88000000.0
2009-07-31 02:56:00,1.0821,1.0824,1.0821,1.0824,41600000.0
2009-07-31 02:57:00,1.0824,1.0824,1.0824,1.0824,12800000.0
2009-07-31 02:58:00,1.0824,1.0824,1.08195,1.082,64600000.0
2009-07-31 02:59:00,1.0819,1.0819,1.08145,1.0818,151200000.0
2009-07-31 03:00:00,1.0818,1.0818,1.0818,1.0818,90000000.0
2009-07-31 03:01:00,1.0818,1.0818,1.0818,1.0818,8000000.0
2009-07-31 03:02:00,1.08144,1.08173,1.08123,1.08173,51600000.0
2009-07-31 03:03:00,1.08132,1.08138,1.08132,1.08138,26800000.0
2009-07-31 03:04:00,1.08205,1.08205,1.0818,1.0818,184400000.0
2009-07-31 03:05:00,1.0818,1.0819,1.0818,1.0819,79000000.0
2009-07-31 03:06:00,1.0819,1.0819,1.0819,1.0819,26600000.0
2009-07-31 03:07:00,1.0819,1.0819,1.0818,1.0819,50200000.0
2009-07-31 03:08:00,1.0819,1.0819,1.0819,1.0819,19200000.0
2009-07-31 03:09:00,1.0819,1.08195,1.08185,1.08195,28000000.0
2009-07-31 03:10:00,1.08195,1.08195,1.0818,1.0819,61600000.0
2009-07-31 03:11:00,1.0819,1.0819,1.0818,1.0818,67000000.0
2009-07-31 03:12:00,1.0818,1.0819,1.0818,1.0819,33000000.0
2009-07-31 03:13:00,1.0818,1.0819,1.0818,1.0818,59800000.0
2009-07-31 03:14:00,1.0818,1.0819,1.0818,1.0818,171000000.0
2009-07-31 03:15:00,1.0818,1.0819,1.0818,1.0818,129400000.0
2009-07-31 03:16:00,1.0818,1.0819,1.0818,1.0818,67000000.0
2009-07-31 03:17:00,1.0818,1.0821,1.0818,1.0818,166000000.0
2009-07-31 03:18:00,1.0818,1.0818,1.0813,1.08145,215800000.0
2009-07-31 03:19:00,1.0815,1.0815,1.0815,1.0815,61800000.0
2009-07-31 03:20:00,1.0815,1.0817,1.0815,1.0817,43400000.0
2009-07-31 03:21:00,1.0817,1.0817,1.0816,1.0816,23800000.0
2009-07-31 03:22:00,1.0816,1.0816,1.0816,1.0816,69800000.0
2009-07-31 03:23:00,1.08125,1.0813,1.08125,1.0813,42200000.0
2009-07-31 03:24:00,1.0813,1.0813,1.0813,1.0813,20800000.0
2009-07-31 03:25:00,1.0814,1.0814,1.0814,1.0814,3200000.0
2009-07-31 03:26:00,1.0814,1.08155,1.08135,1.08135,152400000.0
2009-07-31 03:27:00,1.0814,1.0814,1.0812,1.0812,117600000.0
2009-07-31 03:28:00,1.0811,1.0812,1.0811,1.0811,99400000.0
2009-07-31 03:29:00,1.0811,1.0812,1.081,1.0812,58200000.0
2009-07-31 03:30:00,1.0812,1.0813,1.0812,1.0812,148599999.0
2009-07-31 03:31:00,1.0812,1.0813,1.0812,1.0812,66200000.0
2009-07-31 03:32:00,1.0812,1.0812,1.0812,1.0812,3200000.0
2009-07-31 03:33:00,1.0812,1.0812,1.0812,1.0812,12200000.0
2009-07-31 03:34:00,1.0812,1.08175,1.0812,1.0815,251400001.0
2009-07-31 03:35:00,1.0815,1.08165,1.0815,1.0816,151000003.0
2009-07-31 03:36:00,1.08155,1.08165,1.0815,1.0815,149400001.0
2009-07-31 03:37:00,1.0815,1.0816,1.0815,1.0816,29200000.0
2009-07-31 03:38:00,1.0816,1.0816,1.0815,1.0815,29000000.0
2009-07-31 03:39:00,1.0815,1.0815,1.0815,1.0815,65400000.0
2009-07-31 03:40:00,1.0815,1.0815,1.0815,1.0815,43800000.0
2009-07-31 03:41:00,1.0815,1.0815,1.0812,1.0812,112400001.0
2009-07-31 03:42:00,1.0812,1.0813,1.0812,1.0813,199000001.0
2009-07-31 03:43:00,1.0813,1.0814,1.0813,1.0813,152600000.0
2009-07-31 03:44:00,1.0813,1.0814,1.0813,1.0813,132200000.0
2009-07-31 03:45:00,1.0813,1.0813,1.0813,1.0813,164000000.0
2009-07-31 03:46:00,1.0813,1.0814,1.0813,1.08135,119200000.0
2009-07-31 03:47:00,1.08145,1.0816,1.08125,1.0813,355799999.0
2009-07-31 03:48:00,1.0813,1.0813,1.0813,1.0813,97800000.0
2009-07-31 03:49:00,1.0813,1.0813,1.0813,1.0813,64200000.0
2009-07-31 03:50:00,1.0813,1.0813,1.0812,1.0812,105200000.0
2009-07-31 03:51:00,1.0812,1.0813,1.0812,1.0812,115800000.0
2009-07-31 03:52:00,1.0812,1.0812,1.0812,1.0812,65200000.0
2009-07-31 03:53:00,1.0812,1.0812,1.0812,1.0812,66400000.0
2009-07-31 03:54:00,1.0813,1.0813,1.0812,1.0813,116400000.0
2009-07-31 03:55:00,1.0812,1.0812,1.081,1.081,62800000.0
2009-07-31 03:56:00,1.0811,1.0811,1.0811,1.0811,6400000.0
2009-07-31 03:57:00,1.0811,1.0811,1.0811,1.0811,88000000.0
2009-07-31 03:58:00,1.0811,1.0811,1.0811,1.0811,27400000.0
2009-07-31 03:59:00,1.0811,1.0813,1.081,1.0811,123400000.0
2009-07-31 04:00:00,1.08105,1.0812,1.08105,1.0812,67600000.0
2009-07-31 04:01:00,1.0812,1.08135,1.08115,1.08125,277400000.0
2009-07-31 04:02:00,1.08125,1.0813,1.08115,1.0812,413200000.0
2009-07-31 04:03:00,1.08125,1.0813,1.08125,1.08125,51200000.0
2009-07-31 04:04:00,1.08125,1.08125,1.0811,1.0811,37200000.0
2009-07-31 04:05:00,1.0811,1.0813,1.0811,1.0813,45200000.0
2009-07-31 04:06:00,1.0813,1.0813,1.081,1.081,240600000.0
2009-07-31 04:07:00,1.081,1.081,1.081,1.081,485600000.0
2009-07-31 04:08:00,1.081,1.081,1.081,1.081,522800000.0
2009-07-31 04:09:00,1.081,1.081,1.081,1.081,292800000.0
2009-07-31 04:10:00,1.08095,1.08095,1.0808,1.0808,89800001.0
2009-07-31 04:11:00,1.08085,1.0809,1.08085,1.0809,47600000.0
2009-07-31 04:12:00,1.0809,1.08095,1.08085,1.08085,151200000.0
2009-07-31 04:13:00,1.0808,1.081,1.0808,1.0809,274199999.0
2009-07-31 04:14:00,1.0809,1.081,1.0809,1.081,19600000.0
2009-07-31 04:15:00,1.081,1.0811,1.08085,1.08085,52200001.0
2009-07-31 04:16:00,1.081,1.08105,1.0809,1.081,49200000.0
2009-07-31 04:17:00,1.081,1.0813,1.0809,1.0813,132000000.0
2009-07-31 04:18:00,1.0813,1.0813,1.0813,1.0813,88600000.0
2009-07-31 04:19:00,1.0813,1.0813,1.08085,1.08105,148600000.0
2009-07-31 04:20:00,1.08105,1.08125,1.0808,1.08095,221000000.0
2009-07-31 04:21:00,1.0809,1.0811,1.0809,1.0811,42000000.0
2009-07-31 04:22:00,1.0811,1.0812,1.0811,1.0811,314999998.0
2009-07-31 04:23:00,1.0811,1.0812,1.0811,1.0812,127399999.0
2009-07-31 04:24:00,1.0812,1.0812,1.0812,1.0812,7000000.0
2009-07-31 04:25:00,1.0812,1.08125,1.08105,1.0811,26200000.0
2009-07-31 04:26:00,1.08105,1.08115,1.08105,1.08115,43800000.0
2009-07-31 04:27:00,1.0812,1.0812,1.0812,1.0812,72600000.0
2009-07-31 04:28:00,1.0812,1.0813,1.08095,1.08095,177400000.0
2009-07-31 04:29:00,1.08095,1.081,1.0808,1.081,86800001.0
2009-07-31 04:30:00,1.0808,1.081,1.0808,1.08085,119200000.0
2009-07-31 04:31:00,1.08095,1.08125,1.0808,1.0811,29600000.0
2009-07-31 04:32:00,1.0812,1.0812,1.08075,1.08085,52000000.0
2009-07-31 04:33:00,1.08085,1.0809,1.08085,1.0809,33600000.0
2009-07-31 04:34:00,1.0809,1.0809,1.0808,1.0808,196000004.0
2009-07-31 04:35:00,1.0808,1.0808,1.0808,1.0808,156000000.0
2009-07-31 04:36:00,1.08075,1.08075,1.0806,1.0806,93200000.0
2009-07-31 04:37:00,1.0806,1.0807,1.0806,1.0806,44800000.0
2009-07-31 04:38:00,1.0806,1.08065,1.0805,1.0805,167600001.0
2009-07-31 04:39:00,1.08014,1.08033,1.08006,1.08027,126200000.0
2009-07-31 04:40:00,1.0805,1.0805,1.0805,1.0805,6400000.0
2009-07-31 04:41:00,1.08055,1.0806,1.0805,1.0805,28800000.0
2009-07-31 04:42:00,1.08005,1.08028,1.08005,1.08011,72400000.0
2009-07-31 04:43:00,1.08024,1.08024,1.08004,1.08004,115000000.0
2009-07-31 04:44:00,1.08018,1.08018,1.08018,1.08018,2400000.0
2009-07-31 04:45:00,1.0805,1.0805,1.0805,1.0805,19800000.0
2009-07-31 04:46:00,1.0805,1.0805,1.0805,1.0805,29200000.0
2009-07-31 04:47:00,1.0806,1.0806,1.0805,1.0805,117200000.0
2009-07-31 04:48:00,1.0805,1.0805,1.0805,1.0805,28400000.0
2009-07-31 04:49:00,1.0805,1.0806,1.0805,1.0806,21000000.0
2009-07-31 04:50:00,1.0805,1.0807,1.0805,1.0807,100600002.0
2009-07-31 04:51:00,1.0807,1.0807,1.0806,1.0807,69200000.0
2009-07-31 04:52:00,1.0807,1.0808,1.0805,1.0806,100800000.0
2009-07-31 04:53:00,1.0806,1.0807,1.08055,1.08055,77400000.0
2009-07-31 04:54:00,1.0805,1.0807,1.0805,1.0806,94400000.0
2009-07-31 04:55:00,1.0807,1.0809,1.0806,1.0806,68200000.0
2009-07-31 04:56:00,1.0806,1.08065,1.0806,1.08065,55200000.0
2009-07-31 04:57:00,1.08065,1.08065,1.08065,1.08065,3200000.0
2009-07-31 04:58:00,1.0807,1.0807,1.0807,1.0807,1000000.0
2009-07-31 04:59:00,1.08065,1.0809,1.08055,1.0806,71600000.0
2009-07-31 05:00:00,1.0806,1.0806,1.0805,1.0805,118200000.0
2009-07-31 05:01:00,1.0805,1.0805,1.0805,1.0805,37600000.0
2009-07-31 05:02:00,1.0805,1.0806,1.0805,1.0805,42000000.0
2009-07-31 05:03:00,1.0805,1.0805,1.0805,1.0805,16400000.0
2009-07-31 05:04:00,1.0805,1.0806,1.0805,1.0806,64400000.0
2009-07-31 05:05:00,1.08065,1.08065,1.08065,1.08065,49600000.0
2009-07-31 05:06:00,1.08065,1.0809,1.08065,1.0809,51600000.0
2009-07-31 05:07:00,1.0808,1.0809,1.0808,1.0809,75600000.0
2009-07-31 05:08:00,1.0808,1.0809,1.0808,1.0808,17400000.0
2009-07-31 05:09:00,1.0809,1.0809,1.0808,1.0808,12200000.0
2009-07-31 05:10:00,1.08051,1.08063,1.08024,1.08057,263400000.0
2009-07-31 05:11:00,1.0808,1.0809,1.0807,1.0809,55200000.0
2009-07-31 05:12:00,1.0809,1.0809,1.08065,1.0807,82000001.0
2009-07-31 05:13:00,1.0807,1.0809,1.08065,1.0807,103799997.0
2009-07-31 05:14:00,1.0807,1.0807,1.0805,1.0805,57200001.0
2009-07-31 05:15:00,1.08065,1.0807,1.0806,1.0807,5800000.0
2009-07-31 05:16:00,1.0806,1.0807,1.0806,1.0806,21600000.0
2009-07-31 05:17:00,1.0807,1.0807,1.0806,1.0807,12800000.0
2009-07-31 05:18:00,1.0807,1.08085,1.08065,1.08065,20200000.0
2009-07-31 05:19:00,1.0809,1.0809,1.08065,1.08085,30000000.0
2009-07-31 05:20:00,1.0809,1.0809,1.0806,1.0807,53600000.0
2009-07-31 05:21:00,1.0807,1.0807,1.0807,1.0807,14400000.0
2009-07-31 05:22:00,1.08023,1.08046,1.08023,1.08046,82600000.0
2009-07-31 05:23:00,1.08065,1.0807,1.0806,1.0807,15200000.0
2009-07-31 05:24:00,1.0806,1.0807,1.08025,1.0804,83000001.0
2009-07-31 05:25:00,1.0805,1.0805,1.0805,1.0805,39800000.0
2009-07-31 05:26:00,1.0805,1.0805,1.0805,1.0805,29000000.0
2009-07-31 05:27:00,1.0805,1.0805,1.0805,1.0805,28600000.0
2009-07-31 05:28:00,1.0805,1.0805,1.0805,1.0805,40800000.0
2009-07-31 05:29:00,1.0805,1.0805,1.0805,1.0805,23000000.0
2009-07-31 05:30:00,1.0805,1.0805,1.0805,1.0805,36400000.0
2009-07-31 05:31:00,1.0805,1.0805,1.0805,1.0805,19400000.0
2009-07-31 05:32:00,1.0805,1.0806,1.0805,1.0806,18000000.0
2009-07-31 05:33:00,1.0806,1.0806,1.0805,1.0805,65800000.0
2009-07-31 05:34:00,1.0806,1.0806,1.0805,1.0805,57800000.0
2009-07-31 05:35:00,1.0806,1.0806,1.0805,1.0805,26400000.0
2009-07-31 05:36:00,1.0805,1.0808,1.0805,1.0808,50400000.0
2009-07-31 05:37:00,1.0805,1.0805,1.0805,1.0805,30000000.0
2009-07-31 05:38:00,1.0805,1.0805,1.0805,1.0805,71200000.0
2009-07-31 05:39:00,1.0805,1.0805,1.0805,1.0805,51800000.0
2009-07-31 05:40:00,1.0805,1.0805,1.08025,1.0803,50400000.0
2009-07-31 05:41:00,1.0803,1.0803,1.0802,1.08025,166600003.0
2009-07-31 05:42:00,1.08025,1.0803,1.08,1.08,239599999.0
2009-07-31 05:43:00,1.08005,1.08015,1.07995,1.07995,97000002.0
2009-07-31 05:44:00,1.08015,1.08015,1.0801,1.08015,51200000.0
2009-07-31 05:45:00,1.08015,1.08015,1.08,1.08,27200000.0
2009-07-31 05:46:00,1.08,1.08,1.08,1.08,25600000.0
2009-07-31 05:47:00,1.08,1.08,1.07995,1.08,12800000.0
2009-07-31 05:48:00,1.0798,1.0798,1.0798,1.0798,202200002.0
2009-07-31 05:49:00,1.0798,1.0798,1.0798,1.0798,105399999.0
2009-07-31 05:50:00,1.0798,1.08,1.0798,1.08,59200000.0
2009-07-31 05:51:00,1.08,1.08,1.08,1.08,12800000.0
2009-07-31 05:52:00,1.08,1.0801,1.08,1.0801,51200000.0
2009-07-31 05:53:00,1.0801,1.0803,1.08,1.0803,138600000.0
2009-07-31 05:54:00,1.0803,1.0804,1.0803,1.0803,58800000.0
2009-07-31 05:55:00,1.0803,1.0803,1.08015,1.0802,37400000.0
2009-07-31 05:56:00,1.0802,1.0803,1.0802,1.0803,24200000.0
2009-07-31 05:57:00,1.0803,1.0804,1.0803,1.0803,29800000.0
2009-07-31 05:58:00,1.0803,1.0804,1.0803,1.0803,31800000.0
2009-07-31 05:59:00,1.0803,1.0803,1.0803,1.0803,36000000.0
2009-07-31 06:00:00,1.0803,1.0805,1.0803,1.0803,41999999.0
2009-07-31 06:01:00,1.0804,1.0804,1.0803,1.0804,64200001.0
2009-07-31 06:02:00,1.0803,1.0804,1.0803,1.0804,23200000.0
2009-07-31 06:03:00,1.0804,1.0806,1.08035,1.0806,97200000.0
2009-07-31 06:04:00,1.0806,1.0806,1.0805,1.0805,59800000.0
2009-07-31 06:05:00,1.0805,1.0806,1.0805,1.0805,118200000.0
2009-07-31 06:06:00,1.0805,1.0806,1.0805,1.0805,61400000.0
2009-07-31 06:07:00,1.0805,1.0805,1.0805,1.0805,25200000.0
2009-07-31 06:08:00,1.0805,1.0806,1.0805,1.0805,60200000.0
2009-07-31 06:09:00,1.0805,1.0805,1.0805,1.0805,19600000.0
2009-07-31 06:10:00,1.0805,1.0805,1.0805,1.0805,7200000.0
2009-07-31 06:11:00,1.0805,1.0805,1.0805,1.0805,104200000.0
2009-07-31 06:12:00,1.0805,1.0805,1.0805,1.0805,45200000.0
2009-07-31 06:13:00,1.0805,1.0805,1.08025,1.0803,17200000.0
2009-07-31 06:14:00,1.0803,1.0803,1.0803,1.0803,10800000.0
2009-07-31 06:15:00,1.0804,1.0805,1.0801,1.0801,87400000.0
2009-07-31 06:16:00,1.0801,1.08025,1.08,1.08,76200000.0
2009-07-31 06:17:00,1.08,1.08,1.08,1.08,2800000.0
2009-07-31 06:18:00,1.08,1.08,1.0799,1.08,35800000.0
2009-07-31 06:19:00,1.07995,1.0803,1.07995,1.08,65800000.0
2009-07-31 06:20:00,1.08,1.08,1.08,1.08,4800000.0
2009-07-31 06:21:00,1.0801,1.08035,1.0801,1.0803,18800000.0
2009-07-31 06:22:00,1.0802,1.08035,1.07995,1.08,40800000.0
2009-07-31 06:23:00,1.0802,1.0802,1.07995,1.08015,17600000.0
2009-07-31 06:24:00,1.08,1.08,1.07975,1.0799,72200000.0
2009-07-31 06:25:00,1.0799,1.0799,1.0798,1.0799,40200000.0
2009-07-31 06:26:00,1.0799,1.0799,1.0798,1.0798,67200000.0
2009-07-31 06:27:00,1.0799,1.07995,1.07975,1.0798,40000000.0
2009-07-31 06:28:00,1.0799,1.0803,1.0796,1.0798,169400000.0
2009-07-31 06:29:00,1.0798,1.0799,1.0798,1.0798,49400000.0
2009-07-31 06:30:00,1.0799,1.0802,1.0799,1.07995,66800000.0
2009-07-31 06:31:00,1.08015,1.0802,1.07995,1.07995,18600000.0
2009-07-31 06:32:00,1.08015,1.0802,1.08,1.08,18600000.0
2009-07-31 06:33:00,1.08,1.0802,1.0799,1.08,48200000.0
2009-07-31 06:34:00,1.08,1.08,1.08,1.08,9600000.0
2009-07-31 06:35:00,1.07993,1.08002,1.07981,1.07986,136600000.0
2009-07-31 06:36:00,1.07992,1.08003,1.07987,1.07998,202800000.0
2009-07-31 06:37:00,1.08015,1.08015,1.0799,1.08,48000000.0
2009-07-31 06:38:00,1.0799,1.08,1.0799,1.0799,116200001.0
2009-07-31 06:39:00,1.0799,1.08055,1.0799,1.08055,72200000.0
2009-07-31 06:40:00,1.08055,1.08055,1.0805,1.0805,38400000.0
2009-07-31 06:41:00,1.0805,1.0805,1.08025,1.08025,82400000.0
2009-07-31 06:42:00,1.0803,1.0803,1.0803,1.0803,8200000.0
2009-07-31 06:43:00,1.0803,1.0803,1.0803,1.0803,8000000.0
2009-07-31 06:44:00,1.0803,1.08035,1.0801,1.0803,50200000.0
2009-07-31 06:45:00,1.0803,1.0803,1.08005,1.0801,76200000.0
2009-07-31 06:46:00,1.08015,1.08015,1.0801,1.08015,23200000.0
2009-07-31 06:47:00,1.08015,1.08045,1.0801,1.0803,123400000.0
2009-07-31 06:48:00,1.08025,1.0805,1.08025,1.0805,58800000.0
2009-07-31 06:49:00,1.0803,1.0805,1.08025,1.08025,70000000.0
2009-07-31 06:50:00,1.0802,1.0803,1.0801,1.08025,94400000.0
2009-07-31 06:51:00,1.0803,1.0803,1.0801,1.0802,73800000.0
2009-07-31 06:52:00,1.0803,1.0803,1.0801,1.08025,21200000.0
2009-07-31 06:53:00,1.0803,1.0803,1.0801,1.0801,21600000.0
2009-07-31 06:54:00,1.08025,1.0803,1.0801,1.0801,35600000.0
2009-07-31 06:55:00,1.08025,1.08025,1.08,1.08015,95000000.0
2009-07-31 06:56:00,1.08005,1.0801,1.07975,1.0798,233000002.0
2009-07-31 06:57:00,1.0798,1.0798,1.0798,1.0798,92600000.0
2009-07-31 06:58:00,1.0798,1.0799,1.0798,1.0798,81800000.0
2009-07-31 06:59:00,1.0798,1.0798,1.0798,1.0798,36600000.0
2009-07-31 07:00:00,1.0798,1.0798,1.0798,1.0798,62000000.0
2009-07-31 07:01:00,1.0799,1.08,1.0798,1.0798,29600000.0
2009-07-31 07:02:00,1.0798,1.0798,1.0795,1.07955,100599999.0
2009-07-31 07:03:00,1.0796,1.0796,1.0793,1.0793,219800000.0
2009-07-31 07:04:00,1.0793,1.0793,1.0782,1.0783,306800001.0
2009-07-31 07:05:00,1.0783,1.0785,1.0781,1.0783,85400000.0
2009-07-31 07:06:00,1.0783,1.0784,1.0781,1.0783,182800000.0
2009-07-31 07:07:00,1.0782,1.07835,1.07775,1.07775,315799999.0
2009-07-31 07:08:00,1.07775,1.078,1.0773,1.0778,393199998.0
2009-07-31 07:09:00,1.07785,1.078,1.07765,1.0779,201400000.0
2009-07-31 07:10:00,1.0778,1.078,1.0778,1.078,144000000.0
2009-07-31 07:11:00,1.078,1.0782,1.07795,1.0782,41600000.0
2009-07-31 07:12:00,1.0778,1.078,1.0778,1.078,43200000.0
2009-07-31 07:13:00,1.078,1.07815,1.078,1.07815,91200000.0
2009-07-31 07:14:00,1.0782,1.07835,1.0782,1.0782,105600000.0
2009-07-31 07:15:00,1.0783,1.0783,1.0782,1.0782,182200000.0
2009-07-31 07:16:00,1.0782,1.0785,1.07815,1.0782,369800000.0
2009-07-31 07:17:00,1.0782,1.0786,1.0782,1.0786,279600000.0
2009-07-31 07:18:00,1.07855,1.07875,1.07855,1.07875,72400001.0
2009-07-31 07:19:00,1.07855,1.0786,1.07855,1.0786,40399999.0
2009-07-31 07:20:00,1.07855,1.0788,1.07855,1.07855,39799999.0
2009-07-31 07:21:00,1.07875,1.07875,1.07855,1.07855,18800001.0
2009-07-31 07:22:00,1.07855,1.07875,1.07855,1.07855,44800000.0
2009-07-31 07:23:00,1.07875,1.0788,1.07825,1.07855,169600000.0
2009-07-31 07:24:00,1.0786,1.0786,1.0786,1.0786,11000000.0
2009-07-31 07:25:00,1.0786,1.0786,1.07825,1.0786,110800000.0
2009-07-31 07:26:00,1.0786,1.0786,1.0785,1.07855,164600001.0
2009-07-31 07:27:00,1.07855,1.07855,1.0785,1.0785,62800000.0
2009-07-31 07:28:00,1.0785,1.0785,1.0785,1.0785,42800000.0
2009-07-31 07:29:00,1.0785,1.0785,1.0785,1.0785,17600000.0
2009-07-31 07:30:00,1.0785,1.0785,1.0785,1.0785,60800000.0
2009-07-31 07:31:00,1.0785,1.0785,1.0785,1.0785,16200000.0
2009-07-31 07:32:00,1.0785,1.07855,1.0785,1.0785,113400000.0
2009-07-31 07:33:00,1.0785,1.07855,1.0785,1.07855,42800000.0
2009-07-31 07:34:00,1.07855,1.0786,1.0785,1.0785,41800000.0
2009-07-31 07:35:00,1.0785,1.0788,1.0785,1.0788,158399999.0
2009-07-31 07:36:00,1.0788,1.0788,1.07855,1.07855,27400000.0
2009-07-31 07:37:00,1.0786,1.07875,1.07855,1.0786,30600000.0
2009-07-31 07:38:00,1.07855,1.0788,1.0785,1.0786,155400002.0
2009-07-31 07:39:00,1.0786,1.0786,1.0786,1.0786,22600000.0
2009-07-31 07:40:00,1.0787,1.0788,1.0787,1.0788,8000000.0
2009-07-31 07:41:00,1.0788,1.0788,1.0788,1.0788,13600000.0
2009-07-31 07:42:00,1.0788,1.0788,1.07855,1.0788,49200001.0
2009-07-31 07:43:00,1.0785,1.0789,1.0785,1.0785,48399999.0
2009-07-31 07:44:00,1.0788,1.0788,1.0785,1.0788,15200000.0
2009-07-31 07:45:00,1.0787,1.0789,1.07855,1.07855,44200001.0
2009-07-31 07:46:00,1.0786,1.0786,1.0786,1.0786,45600000.0
2009-07-31 07:47:00,1.0788,1.07885,1.0785,1.07885,24800000.0
2009-07-31 07:48:00,1.0788,1.0791,1.0788,1.0791,19800000.0
2009-07-31 07:49:00,1.07915,1.07925,1.07885,1.079,52200000.0
2009-07-31 07:50:00,1.079,1.079,1.079,1.079,78200000.0
2009-07-31 07:51:00,1.0791,1.0791,1.079,1.079,30400000.0
2009-07-31 07:52:00,1.079,1.079,1.07895,1.07895,76400000.0
2009-07-31 07:53:00,1.079,1.079,1.07895,1.079,22400000.0
2009-07-31 07:54:00,1.079,1.0791,1.07895,1.0791,42800000.0
2009-07-31 07:55:00,1.0791,1.0792,1.0791,1.07915,63400000.0
2009-07-31 07:56:00,1.07915,1.0795,1.07915,1.07945,50200000.0
2009-07-31 07:57:00,1.07945,1.0798,1.07945,1.0796,118200000.0
2009-07-31 07:58:00,1.0796,1.0796,1.07925,1.0795,141600000.0
2009-07-31 07:59:00,1.0795,1.0796,1.0795,1.0795,107400002.0
2009-07-31 08:00:00,1.0796,1.0796,1.0791,1.0792,189800000.0
2009-07-31 08:01:00,1.0792,1.07945,1.0792,1.07945,182200000.0
2009-07-31 08:02:00,1.07945,1.0796,1.07945,1.0796,116800000.0
2009-07-31 08:03:00,1.0796,1.0796,1.07945,1.07945,86000000.0
2009-07-31 08:04:00,1.0794,1.0794,1.0793,1.0793,154400000.0
2009-07-31 08:05:00,1.0793,1.0795,1.0793,1.0794,76400000.0
2009-07-31 08:06:00,1.0794,1.0801,1.0794,1.08,304600000.0
2009-07-31 08:07:00,1.0801,1.0801,1.07995,1.08,198400000.0
2009-07-31 08:08:00,1.08,1.0801,1.08,1.0801,45600000.0
2009-07-31 08:09:00,1.0801,1.0805,1.0801,1.0804,95200001.0
2009-07-31 08:10:00,1.08035,1.08035,1.07995,1.07995,86000000.0
2009-07-31 08:11:00,1.07995,1.08,1.0799,1.08,73200000.0
2009-07-31 08:12:00,1.08,1.0801,1.07965,1.07965,220600000.0
2009-07-31 08:13:00,1.0795,1.0795,1.07895,1.07895,172799999.0
2009-07-31 08:14:00,1.07895,1.07895,1.07875,1.07875,307599999.0
2009-07-31 08:15:00,1.0788,1.07885,1.07855,1.07865,215000000.0
2009-07-31 08:16:00,1.07865,1.0787,1.07845,1.0785,329400001.0
2009-07-31 08:17:00,1.07845,1.07855,1.07805,1.07805,393600000.0
2009-07-31 08:18:00,1.07805,1.0783,1.07805,1.0782,169200004.0
2009-07-31 08:19:00,1.0783,1.079,1.0783,1.079,239600001.0
2009-07-31 08:20:00,1.079,1.079,1.0784,1.07845,308999996.0
2009-07-31 08:21:00,1.07845,1.07845,1.07835,1.0784,237000000.0
2009-07-31 08:22:00,1.07855,1.07865,1.0784,1.0785,241400001.0
2009-07-31 08:23:00,1.07845,1.07845,1.0783,1.0783,138800001.0
2009-07-31 08:24:00,1.0783,1.0784,1.07805,1.0781,442799999.0
2009-07-31 08:25:00,1.0781,1.0786,1.0781,1.0783,469400002.0
2009-07-31 08:26:00,1.0783,1.0783,1.0783,1.0783,128800001.0
2009-07-31 08:27:00,1.07845,1.0786,1.07845,1.0786,97600000.0
2009-07-31 08:28:00,1.0786,1.0787,1.0786,1.07865,247200000.0
2009-07-31 08:29:00,1.07865,1.07865,1.07865,1.07865,25200000.0
2009-07-31 08:30:00,1.0787,1.07875,1.07865,1.07875,31600000.0
2009-07-31 08:31:00,1.07875,1.07895,1.0785,1.07875,237600001.0
2009-07-31 08:32:00,1.07875,1.07925,1.07875,1.07925,288400003.0
2009-07-31 08:33:00,1.07925,1.07925,1.07895,1.07915,116800000.0
2009-07-31 08:34:00,1.0792,1.0793,1.07905,1.07915,95600000.0
2009-07-31 08:35:00,1.07915,1.0797,1.07915,1.0795,298999999.0
2009-07-31 08:36:00,1.07945,1.0797,1.0794,1.0797,112000001.0
2009-07-31 08:37:00,1.07975,1.07975,1.07965,1.0797,88400000.0
2009-07-31 08:38:00,1.0797,1.07975,1.07945,1.0795,217800000.0
2009-07-31 08:39:00,1.0795,1.08015,1.0795,1.08005,279400001.0
2009-07-31 08:40:00,1.08005,1.0801,1.0795,1.07965,162399999.0
2009-07-31 08:41:00,1.07965,1.07965,1.0794,1.0795,107400000.0
2009-07-31 08:42:00,1.07945,1.0798,1.0793,1.0796,231599999.0
2009-07-31 08:43:00,1.0795,1.07955,1.0794,1.07955,117800000.0
2009-07-31 08:44:00,1.07955,1.07965,1.07955,1.0796,121400001.0
2009-07-31 08:45:00,1.07965,1.0797,1.0796,1.0797,108400000.0
2009-07-31 08:46:00,1.07965,1.0797,1.0796,1.0797,33400000.0
2009-07-31 08:47:00,1.0797,1.0797,1.0793,1.07935,155999999.0
2009-07-31 08:48:00,1.0794,1.07975,1.0794,1.0797,236600002.0
2009-07-31 08:49:00,1.0797,1.0802,1.0796,1.08015,275599997.0
2009-07-31 08:50:00,1.07975,1.0798,1.0796,1.0796,117000000.0
2009-07-31 08:51:00,1.0796,1.07975,1.0795,1.0796,113800001.0
2009-07-31 08:52:00,1.07955,1.0796,1.0794,1.0794,29500000.0
2009-07-31 08:53:00,1.0794,1.07945,1.0794,1.07945,32200000.0
2009-07-31 08:54:00,1.07945,1.0797,1.07945,1.0795,109200001.0
2009-07-31 08:55:00,1.0795,1.0797,1.0795,1.07955,31000000.0
2009-07-31 08:56:00,1.07965,1.0798,1.0795,1.0797,26600000.0
2009-07-31 08:57:00,1.07975,1.0798,1.0792,1.0793,220599999.0
2009-07-31 08:58:00,1.07925,1.07925,1.07915,1.07915,104800000.0
2009-07-31 08:59:00,1.0792,1.0794,1.0792,1.0793,183000001.0
2009-07-31 09:00:00,1.0793,1.07975,1.0793,1.0797,259599998.0
2009-07-31 09:01:00,1.0797,1.07985,1.0794,1.07985,192399999.0
2009-07-31 09:02:00,1.07975,1.0798,1.0796,1.07965,123000000.0
2009-07-31 09:03:00,1.0796,1.08015,1.0796,1.0798,414800000.0
2009-07-31 09:04:00,1.0798,1.07985,1.07945,1.0795,178600000.0
2009-07-31 09:05:00,1.07955,1.07955,1.0793,1.07935,172000000.0
2009-07-31 09:06:00,1.07925,1.0796,1.07915,1.0792,336600001.0
2009-07-31 09:07:00,1.0792,1.07985,1.0792,1.07955,287600000.0
2009-07-31 09:08:00,1.07955,1.07965,1.0794,1.07965,240400000.0
2009-07-31 09:09:00,1.07965,1.0799,1.07935,1.07935,120000000.0
2009-07-31 09:10:00,1.0794,1.07995,1.0794,1.07965,146000000.0
2009-07-31 09:11:00,1.07965,1.07985,1.07955,1.0796,278399999.0
2009-07-31 09:12:00,1.0796,1.0798,1.0796,1.07975,68200000.0
2009-07-31 09:13:00,1.07975,1.07985,1.07965,1.07985,177400000.0
2009-07-31 09:14:00,1.07985,1.0799,1.0797,1.07975,134800001.0
2009-07-31 09:15:00,1.07975,1.07975,1.0795,1.0795,151200000.0
2009-07-31 09:16:00,1.0795,1.0799,1.0795,1.0798,175400000.0
2009-07-31 09:17:00,1.0798,1.0802,1.0798,1.0801,191900000.0
2009-07-31 09:18:00,1.0801,1.0801,1.0797,1.0797,181200001.0
2009-07-31 09:19:00,1.0797,1.07995,1.07955,1.07995,172600000.0
2009-07-31 09:20:00,1.08,1.08025,1.07995,1.08015,277200000.0
2009-07-31 09:21:00,1.08015,1.0807,1.0801,1.0807,407000004.0
2009-07-31 09:22:00,1.08065,1.081,1.08065,1.08095,242800000.0
2009-07-31 09:23:00,1.08095,1.08105,1.0807,1.0807,350400000.0
2009-07-31 09:24:00,1.0807,1.08085,1.0804,1.0807,368000000.0
2009-07-31 09:25:00,1.08065,1.0808,1.0802,1.0804,597399997.0
2009-07-31 09:26:00,1.0804,1.0804,1.0802,1.0804,271800000.0
2009-07-31 09:27:00,1.08035,1.0804,1.0801,1.0802,462200001.0
2009-07-31 09:28:00,1.08015,1.0806,1.0801,1.08035,215800002.0
2009-07-31 09:29:00,1.0804,1.0811,1.0803,1.0811,268400001.0
2009-07-31 09:30:00,1.0811,1.0811,1.0803,1.0803,249800000.0
2009-07-31 09:31:00,1.0803,1.0803,1.08005,1.0802,244600000.0
2009-07-31 09:32:00,1.0802,1.0803,1.0801,1.0802,225000000.0
2009-07-31 09:33:00,1.0802,1.0805,1.08005,1.0805,232799999.0
2009-07-31 09:34:00,1.0804,1.0804,1.08025,1.0804,295200000.0
2009-07-31 09:35:00,1.0805,1.0805,1.0802,1.0803,480600002.0
2009-07-31 09:36:00,1.0803,1.0803,1.08,1.0802,510000002.0
2009-07-31 09:37:00,1.0801,1.0805,1.08005,1.0802,458999997.0
2009-07-31 09:38:00,1.0802,1.0803,1.0801,1.0802,255400000.0
2009-07-31 09:39:00,1.0802,1.0804,1.0802,1.0803,126800000.0
2009-07-31 09:40:00,1.0803,1.0806,1.0803,1.08055,158800000.0
2009-07-31 09:41:00,1.08055,1.08055,1.0802,1.0804,214000000.0
2009-07-31 09:42:00,1.0804,1.08045,1.0802,1.0802,407000000.0
2009-07-31 09:43:00,1.0802,1.0802,1.07975,1.08005,61800000.0
2009-07-31 09:44:00,1.08,1.0803,1.08,1.0801,129000000.0
2009-07-31 09:45:00,1.0801,1.0801,1.07985,1.0799,306199999.0
2009-07-31 09:46:00,1.0799,1.08005,1.07965,1.0798,99800000.0
2009-07-31 09:47:00,1.0798,1.07985,1.0797,1.07985,47000000.0
2009-07-31 09:48:00,1.0799,1.0799,1.0798,1.07985,20800000.0
2009-07-31 09:49:00,1.07985,1.0799,1.07985,1.07985,32600000.0
2009-07-31 09:50:00,1.07985,1.0804,1.07985,1.0803,241000000.0
2009-07-31 09:51:00,1.08025,1.08075,1.08025,1.08075,413999999.0
2009-07-31 09:52:00,1.0807,1.08085,1.0806,1.0808,106200000.0
2009-07-31 09:53:00,1.0807,1.0807,1.0803,1.0805,85400000.0
2009-07-31 09:54:00,1.08045,1.08045,1.0799,1.08005,234400000.0
2009-07-31 09:55:00,1.08005,1.0801,1.08,1.0801,149600001.0
2009-07-31 09:56:00,1.0801,1.0801,1.0801,1.0801,6400000.0
2009-07-31 09:57:00,1.08005,1.0803,1.08005,1.0802,87000000.0
2009-07-31 09:58:00,1.0802,1.0803,1.08,1.0802,230200000.0
2009-07-31 09:59:00,1.0802,1.0807,1.08005,1.08065,505200000.0
2009-07-31 10:00:00,1.08065,1.08075,1.08055,1.0807,197800001.0
2009-07-31 10:01:00,1.0807,1.0808,1.08065,1.0807,83600000.0
2009-07-31 10:02:00,1.08075,1.08125,1.08075,1.08125,194400000.0
2009-07-31 10:03:00,1.08125,1.08125,1.08085,1.08115,131600000.0
2009-07-31 10:04:00,1.08115,1.0813,1.08105,1.0812,202400000.0
2009-07-31 10:05:00,1.08115,1.08135,1.0811,1.0813,163800000.0
2009-07-31 10:06:00,1.08125,1.08155,1.08125,1.0815,219200000.0
2009-07-31 10:07:00,1.0815,1.0815,1.081,1.08115,257000000.0
2009-07-31 10:08:00,1.08115,1.0815,1.08115,1.0814,72000000.0
2009-07-31 10:09:00,1.08135,1.08165,1.08125,1.08135,206000002.0
2009-07-31 10:10:00,1.0813,1.08135,1.0811,1.0811,256500000.0
2009-07-31 10:11:00,1.0811,1.0812,1.0806,1.08075,213000000.0
2009-07-31 10:12:00,1.08075,1.081,1.08075,1.081,157400000.0
2009-07-31 10:13:00,1.081,1.08115,1.0807,1.0808,198799998.0
2009-07-31 10:14:00,1.08085,1.08135,1.08085,1.08135,194800000.0
2009-07-31 10:15:00,1.0813,1.08145,1.0811,1.08145,295199999.0
2009-07-31 10:16:00,1.08145,1.08145,1.0812,1.0812,263600000.0
2009-07-31 10:17:00,1.0812,1.0813,1.08095,1.08125,309600003.0
2009-07-31 10:18:00,1.08125,1.0815,1.08125,1.08145,174799999.0
2009-07-31 10:19:00,1.08145,1.08165,1.08145,1.0816,155200001.0
2009-07-31 10:20:00,1.0816,1.0816,1.08125,1.08135,179000001.0
2009-07-31 10:21:00,1.08135,1.08135,1.0811,1.08125,106800000.0
2009-07-31 10:22:00,1.08115,1.08115,1.08095,1.08105,93200000.0
2009-07-31 10:23:00,1.08105,1.08135,1.08105,1.0813,176400000.0
2009-07-31 10:24:00,1.0813,1.0814,1.08115,1.0813,172000000.0
2009-07-31 10:25:00,1.0813,1.08135,1.08085,1.08085,147800000.0
2009-07-31 10:26:00,1.0809,1.081,1.0808,1.08085,204400001.0
2009-07-31 10:27:00,1.081,1.0812,1.0809,1.08115,160400001.0
2009-07-31 10:28:00,1.08115,1.0816,1.08115,1.08145,103200000.0
2009-07-31 10:29:00,1.08145,1.08145,1.0807,1.0807,224000001.0
2009-07-31 10:30:00,1.0807,1.0807,1.0803,1.0806,100000000.0
2009-07-31 10:31:00,1.08055,1.0808,1.08055,1.08065,129600000.0
2009-07-31 10:32:00,1.08065,1.08075,1.08055,1.0806,91200000.0
2009-07-31 10:33:00,1.08065,1.0807,1.0804,1.0805,165800000.0
2009-07-31 10:34:00,1.0805,1.0809,1.0805,1.08065,105800000.0
2009-07-31 10:35:00,1.0807,1.0809,1.0804,1.08045,155400000.0
2009-07-31 10:36:00,1.0804,1.08045,1.08025,1.08045,381800002.0
2009-07-31 10:37:00,1.08055,1.081,1.0805,1.08055,122600000.0
2009-07-31 10:38:00,1.08055,1.0809,1.08055,1.0809,117200000.0
2009-07-31 10:39:00,1.0809,1.0811,1.0809,1.0811,73600000.0
2009-07-31 10:40:00,1.0811,1.08125,1.08085,1.08125,138400000.0
2009-07-31 10:41:00,1.0813,1.0813,1.0807,1.08075,346799997.0
2009-07-31 10:42:00,1.08075,1.08075,1.0807,1.0807,79600000.0
2009-07-31 10:43:00,1.08075,1.0812,1.08075,1.08105,126400000.0
2009-07-31 10:44:00,1.081,1.08125,1.0809,1.0812,133600000.0
2009-07-31 10:45:00,1.08125,1.08125,1.0811,1.08115,104600000.0
2009-07-31 10:46:00,1.0811,1.0811,1.0809,1.0809,334399997.0
2009-07-31 10:47:00,1.0809,1.0809,1.08065,1.08065,36000000.0
2009-07-31 10:48:00,1.0807,1.081,1.0805,1.081,193200000.0
2009-07-31 10:49:00,1.081,1.081,1.0807,1.0808,85000000.0
2009-07-31 10:50:00,1.0809,1.08115,1.0809,1.08115,114400000.0
2009-07-31 10:51:00,1.08115,1.08115,1.0811,1.0811,92200000.0
2009-07-31 10:52:00,1.0811,1.0813,1.0811,1.0812,104400000.0
2009-07-31 10:53:00,1.0812,1.0813,1.08115,1.0813,86200000.0
2009-07-31 10:54:00,1.0813,1.0813,1.08065,1.081,326799999.0
2009-07-31 10:55:00,1.081,1.0811,1.0807,1.0807,260200001.0
2009-07-31 10:56:00,1.08085,1.0809,1.0807,1.0809,27800000.0
2009-07-31 10:57:00,1.0809,1.0809,1.0806,1.08065,130600000.0
2009-07-31 10:58:00,1.0807,1.081,1.08065,1.081,66000000.0
2009-07-31 10:59:00,1.081,1.0811,1.08085,1.08105,85300000.0
2009-07-31 11:00:00,1.0811,1.0812,1.08065,1.0807,238800000.0
2009-07-31 11:01:00,1.08075,1.08085,1.08035,1.0805,447600000.0
2009-07-31 11:02:00,1.0806,1.0806,1.0802,1.0803,208600001.0
2009-07-31 11:03:00,1.0803,1.0803,1.0799,1.0802,260600001.0
2009-07-31 11:04:00,1.0802,1.0804,1.08,1.08,58000000.0
2009-07-31 11:05:00,1.07995,1.0803,1.07995,1.08,544800005.0
2009-07-31 11:06:00,1.08,1.08005,1.07995,1.08,235999998.0
2009-07-31 11:07:00,1.08005,1.0803,1.08,1.0802,167000000.0
2009-07-31 11:08:00,1.08,1.0804,1.08,1.0804,175800000.0
2009-07-31 11:09:00,1.08035,1.0804,1.0802,1.0803,144400000.0
2009-07-31 11:10:00,1.0802,1.0803,1.0802,1.0803,52600000.0
2009-07-31 11:11:00,1.0803,1.0803,1.0802,1.0803,46800000.0
2009-07-31 11:12:00,1.0803,1.0804,1.0802,1.0802,103800000.0
2009-07-31 11:13:00,1.0802,1.0804,1.0802,1.0803,61200000.0
2009-07-31 11:14:00,1.0803,1.0803,1.08015,1.0802,46600000.0
2009-07-31 11:15:00,1.0802,1.0804,1.08005,1.0804,321200000.0
2009-07-31 11:16:00,1.0804,1.08045,1.0802,1.0802,295200000.0
2009-07-31 11:17:00,1.0802,1.0804,1.0802,1.0803,308400000.0
2009-07-31 11:18:00,1.0803,1.0804,1.0802,1.0802,256400000.0
2009-07-31 11:19:00,1.0802,1.0805,1.0802,1.08045,368600000.0
2009-07-31 11:20:00,1.08045,1.0805,1.0803,1.0805,352199999.0
2009-07-31 11:21:00,1.0805,1.08055,1.08045,1.0805,190800000.0
2009-07-31 11:22:00,1.0805,1.08065,1.08045,1.0805,234600000.0
2009-07-31 11:23:00,1.0805,1.08065,1.08045,1.0806,182000000.0
2009-07-31 11:24:00,1.0806,1.0807,1.0806,1.0807,105600000.0
2009-07-31 11:25:00,1.0808,1.0808,1.0805,1.08065,183400000.0
2009-07-31 11:26:00,1.08065,1.08065,1.08035,1.0805,302199998.0
2009-07-31 11:27:00,1.0805,1.0805,1.0805,1.0805,46000000.0
2009-07-31 11:28:00,1.08045,1.08055,1.08045,1.0805,97800000.0
2009-07-31 11:29:00,1.0805,1.08055,1.0805,1.0805,134000000.0
2009-07-31 11:30:00,1.0805,1.08055,1.0805,1.0805,40800000.0
2009-07-31 11:31:00,1.0805,1.0805,1.08005,1.08005,40000000.0
2009-07-31 11:32:00,1.08005,1.08005,1.07965,1.07965,64800000.0
2009-07-31 11:33:00,1.07965,1.0801,1.07965,1.07985,231599999.0
2009-07-31 11:34:00,1.07985,1.08005,1.0798,1.08,96400000.0
2009-07-31 11:35:00,1.08,1.0801,1.07995,1.08005,106400000.0
2009-07-31 11:36:00,1.08005,1.0804,1.08,1.0804,87800000.0
2009-07-31 11:37:00,1.0804,1.0804,1.07995,1.07995,327200001.0
2009-07-31 11:38:00,1.07995,1.08035,1.07995,1.08035,84000000.0
2009-07-31 11:39:00,1.0803,1.0803,1.07985,1.08,135800000.0
2009-07-31 11:40:00,1.08,1.0801,1.0798,1.07995,210800000.0
2009-07-31 11:41:00,1.08,1.0802,1.07985,1.07995,281600000.0
2009-07-31 11:42:00,1.07995,1.08015,1.07995,1.07995,183400000.0
2009-07-31 11:43:00,1.07995,1.08005,1.07975,1.0798,274800000.0
2009-07-31 11:44:00,1.0798,1.07995,1.0796,1.07995,113000000.0
2009-07-31 11:45:00,1.07995,1.0803,1.07995,1.0802,73000000.0
2009-07-31 11:46:00,1.0799,1.0799,1.0798,1.0799,251400000.0
2009-07-31 11:47:00,1.0799,1.08015,1.0798,1.08015,394200001.0
2009-07-31 11:48:00,1.0801,1.0803,1.08,1.0802,278200000.0
2009-07-31 11:49:00,1.0802,1.08035,1.08,1.08035,234200000.0
2009-07-31 11:50:00,1.08035,1.08035,1.07985,1.08005,340200001.0
2009-07-31 11:51:00,1.0801,1.0805,1.0801,1.08025,341800000.0
2009-07-31 11:52:00,1.0803,1.0804,1.0803,1.0803,285200000.0
2009-07-31 11:53:00,1.0803,1.08055,1.0802,1.08045,143200000.0
2009-07-31 11:54:00,1.0804,1.08045,1.0804,1.0804,252200000.0
2009-07-31 11:55:00,1.0804,1.0804,1.08015,1.08025,132400000.0
2009-07-31 11:56:00,1.0802,1.0803,1.08015,1.0803,136399999.0
2009-07-31 11:57:00,1.0803,1.0805,1.08025,1.08045,311600000.0
2009-07-31 11:58:00,1.08045,1.0805,1.08045,1.0805,206600000.0
2009-07-31 11:59:00,1.0806,1.08065,1.08045,1.08055,304200000.0
2009-07-31 12:00:00,1.0805,1.08065,1.0805,1.0805,206400000.0
2009-07-31 12:01:00,1.0806,1.0806,1.08045,1.08045,58000000.0
2009-07-31 12:02:00,1.08045,1.0806,1.0804,1.08045,77800000.0
2009-07-31 12:03:00,1.08045,1.08045,1.0802,1.0804,318400000.0
2009-07-31 12:04:00,1.0804,1.0804,1.08035,1.0804,85400000.0
2009-07-31 12:05:00,1.0804,1.08045,1.0804,1.0804,176600000.0
2009-07-31 12:06:00,1.0804,1.0804,1.0802,1.0803,105600000.0
2009-07-31 12:07:00,1.0803,1.08065,1.08025,1.0806,130600000.0
2009-07-31 12:08:00,1.08055,1.0806,1.0803,1.0803,132400000.0
2009-07-31 12:09:00,1.0803,1.0804,1.0803,1.0803,193000000.0
2009-07-31 12:10:00,1.0803,1.0806,1.0803,1.0806,229600000.0
2009-07-31 12:11:00,1.0805,1.0809,1.0805,1.08065,133400000.0
2009-07-31 12:12:00,1.08065,1.0807,1.0805,1.0805,182199999.0
2009-07-31 12:13:00,1.0805,1.08065,1.0804,1.08045,142400000.0
2009-07-31 12:14:00,1.08045,1.08045,1.0802,1.08035,145000000.0
2009-07-31 12:15:00,1.08035,1.08055,1.08035,1.08055,91200000.0
2009-07-31 12:16:00,1.08065,1.0809,1.0806,1.0807,179000001.0
2009-07-31 12:17:00,1.0807,1.08075,1.08065,1.0807,56200000.0
2009-07-31 12:18:00,1.0807,1.08075,1.08065,1.0807,133000000.0
2009-07-31 12:19:00,1.0807,1.0807,1.08065,1.08065,235200001.0
2009-07-31 12:20:00,1.08065,1.0807,1.08055,1.08055,157000000.0
2009-07-31 12:21:00,1.08055,1.08055,1.0805,1.0805,311999999.0
2009-07-31 12:22:00,1.0805,1.0805,1.0805,1.0805,268000000.0
2009-07-31 12:23:00,1.0805,1.0809,1.0805,1.08085,237800000.0
2009-07-31 12:24:00,1.08085,1.08085,1.08045,1.0805,235000000.0
2009-07-31 12:25:00,1.0805,1.0805,1.0805,1.0805,174000000.0
2009-07-31 12:26:00,1.0805,1.0805,1.08045,1.08045,152799997.0
2009-07-31 12:27:00,1.08045,1.0805,1.08045,1.0805,28400000.0
2009-07-31 12:28:00,1.0805,1.08065,1.08045,1.08055,182600000.0
2009-07-31 12:29:00,1.08055,1.08055,1.08015,1.0802,95800000.0
2009-07-31 12:30:00,1.08015,1.08015,1.0799,1.08005,158000000.0
2009-07-31 12:31:00,1.0801,1.0802,1.0801,1.0801,100800000.0
2009-07-31 12:32:00,1.0802,1.0802,1.0802,1.0802,9000000.0
2009-07-31 12:33:00,1.0802,1.0802,1.07975,1.0799,103600000.0
2009-07-31 12:34:00,1.0799,1.08,1.0798,1.0798,181400000.0
2009-07-31 12:35:00,1.0798,1.0798,1.0797,1.07975,111000000.0
2009-07-31 12:36:00,1.0797,1.08025,1.0797,1.0802,162400000.0
2009-07-31 12:37:00,1.08005,1.0802,1.0799,1.0799,114200000.0
2009-07-31 12:38:00,1.0799,1.0799,1.0797,1.0799,151600000.0
2009-07-31 12:39:00,1.0799,1.0799,1.07985,1.0799,77800000.0
2009-07-31 12:40:00,1.0799,1.0799,1.07965,1.0797,52400000.0
2009-07-31 12:41:00,1.0797,1.0798,1.0797,1.07975,159200000.0
2009-07-31 12:42:00,1.07975,1.07975,1.07965,1.07975,25000000.0
2009-07-31 12:43:00,1.07975,1.0798,1.0797,1.0797,104600001.0
2009-07-31 12:44:00,1.07975,1.07975,1.0796,1.0796,250200000.0
2009-07-31 12:45:00,1.0796,1.0796,1.0794,1.0795,164799999.0
2009-07-31 12:46:00,1.0794,1.0795,1.07935,1.0795,163800000.0
2009-07-31 12:47:00,1.0795,1.0797,1.0795,1.0797,53600000.0
2009-07-31 12:48:00,1.07965,1.07965,1.07935,1.07935,124400000.0
2009-07-31 12:49:00,1.0794,1.07945,1.07935,1.07935,78600000.0
2009-07-31 12:50:00,1.07935,1.07935,1.07905,1.0792,116600000.0
2009-07-31 12:51:00,1.07925,1.07925,1.079,1.0792,178400000.0
2009-07-31 12:52:00,1.07925,1.07925,1.07905,1.0791,218400000.0
2009-07-31 12:53:00,1.0791,1.07925,1.0791,1.0792,281000000.0
2009-07-31 12:54:00,1.07915,1.07925,1.07905,1.0791,134400000.0
2009-07-31 12:55:00,1.0791,1.07965,1.079,1.0796,116600000.0
2009-07-31 12:56:00,1.07955,1.07965,1.0792,1.0795,71000000.0
2009-07-31 12:57:00,1.0795,1.0795,1.0788,1.0791,153800000.0
2009-07-31 12:58:00,1.0791,1.0792,1.0789,1.0792,61200000.0
2009-07-31 12:59:00,1.0792,1.0792,1.07855,1.07875,329800001.0
2009-07-31 13:00:00,1.07875,1.07885,1.0785,1.07875,601600001.0
2009-07-31 13:01:00,1.07875,1.0788,1.07825,1.0784,460799999.0
2009-07-31 13:02:00,1.0784,1.0786,1.0783,1.07845,289399999.0
2009-07-31 13:03:00,1.0785,1.07865,1.0784,1.0785,306800002.0
2009-07-31 13:04:00,1.07855,1.07855,1.07845,1.0785,330000000.0
2009-07-31 13:05:00,1.07855,1.07865,1.07825,1.07865,420000003.0
2009-07-31 13:06:00,1.0787,1.07905,1.0785,1.07865,176299999.0
2009-07-31 13:07:00,1.07865,1.07865,1.07845,1.0786,260800000.0
2009-07-31 13:08:00,1.0786,1.07865,1.07825,1.07835,179000000.0
2009-07-31 13:09:00,1.0783,1.0783,1.0779,1.07805,174600000.0
2009-07-31 13:10:00,1.078,1.0785,1.078,1.0782,151000000.0
2009-07-31 13:11:00,1.07825,1.07835,1.0781,1.07835,153800000.0
2009-07-31 13:12:00,1.07835,1.07875,1.07835,1.07845,516000002.0
2009-07-31 13:13:00,1.07845,1.07865,1.07845,1.07855,321800000.0
2009-07-31 13:14:00,1.07865,1.07875,1.07855,1.07865,202200003.0
2009-07-31 13:15:00,1.07855,1.07885,1.07855,1.07865,249200000.0
2009-07-31 13:16:00,1.07865,1.07865,1.0785,1.0785,269600000.0
2009-07-31 13:17:00,1.0785,1.07865,1.07845,1.0786,204400000.0
2009-07-31 13:18:00,1.07865,1.07865,1.07855,1.07865,24200000.0
2009-07-31 13:19:00,1.07865,1.07865,1.0785,1.0785,19200000.0
2009-07-31 13:20:00,1.0785,1.0786,1.0784,1.0786,104600000.0
2009-07-31 13:21:00,1.0785,1.0786,1.0785,1.07855,38000000.0
2009-07-31 13:22:00,1.0785,1.0785,1.0782,1.0782,161000001.0
2009-07-31 13:23:00,1.07825,1.0784,1.07825,1.0784,73800000.0
2009-07-31 13:24:00,1.0784,1.0785,1.0784,1.07845,272600000.0
2009-07-31 13:25:00,1.07845,1.0786,1.07845,1.0786,230800001.0
2009-07-31 13:26:00,1.0786,1.07885,1.0786,1.07875,79800000.0
2009-07-31 13:27:00,1.0788,1.07885,1.0783,1.07865,97800000.0
2009-07-31 13:28:00,1.07855,1.0787,1.07845,1.0787,90400000.0
2009-07-31 13:29:00,1.0787,1.07875,1.078,1.07845,184400000.0
2009-07-31 13:30:00,1.0784,1.0786,1.07815,1.07855,235600004.0
2009-07-31 13:31:00,1.07855,1.0789,1.07855,1.0786,263600007.0
2009-07-31 13:32:00,1.0786,1.0786,1.07845,1.0786,24000000.0
2009-07-31 13:33:00,1.0786,1.07885,1.07855,1.07855,207700000.0
2009-07-31 13:34:00,1.07865,1.0789,1.07865,1.0789,200600000.0
2009-07-31 13:35:00,1.07895,1.079,1.0788,1.07885,195000000.0
2009-07-31 13:36:00,1.07885,1.079,1.07885,1.079,39600000.0
2009-07-31 13:37:00,1.07905,1.0791,1.0788,1.07885,141400000.0
2009-07-31 13:38:00,1.0789,1.0789,1.0785,1.07855,216000000.0
2009-07-31 13:39:00,1.07855,1.07855,1.07835,1.0784,74400000.0
2009-07-31 13:40:00,1.0784,1.0787,1.0784,1.0787,52800000.0
2009-07-31 13:41:00,1.07875,1.07885,1.0785,1.07875,402699996.0
2009-07-31 13:42:00,1.0787,1.07885,1.0787,1.07885,97800000.0
2009-07-31 13:43:00,1.0788,1.0788,1.0787,1.07875,44800000.0
2009-07-31 13:44:00,1.0787,1.0792,1.07865,1.0792,99400000.0
2009-07-31 13:45:00,1.0792,1.0792,1.07895,1.0791,96600000.0
2009-07-31 13:46:00,1.0791,1.07915,1.079,1.07905,214000000.0
2009-07-31 13:47:00,1.07905,1.0791,1.07905,1.07905,24000000.0
2009-07-31 13:48:00,1.079,1.07905,1.079,1.07905,111000000.0
2009-07-31 13:49:00,1.079,1.079,1.079,1.079,4000000.0
2009-07-31 13:50:00,1.079,1.07905,1.079,1.079,84400000.0
2009-07-31 13:51:00,1.079,1.0791,1.07895,1.07905,106800000.0
2009-07-31 13:52:00,1.07905,1.07905,1.079,1.07905,212600000.0
2009-07-31 13:53:00,1.079,1.0791,1.079,1.0791,110400000.0
2009-07-31 13:54:00,1.079,1.0791,1.079,1.079,94200000.0
2009-07-31 13:55:00,1.0791,1.0791,1.0791,1.0791,1000000.0
2009-07-31 13:56:00,1.07866,1.07885,1.07839,1.07868,266000000.0
2009-07-31 13:57:00,1.07895,1.079,1.0788,1.0788,220800000.0
2009-07-31 13:58:00,1.07875,1.0788,1.07875,1.07875,146199998.0
2009-07-31 13:59:00,1.0788,1.0788,1.0785,1.07855,307600003.0
2009-07-31 14:00:00,1.0785,1.07855,1.07815,1.07815,263400003.0
2009-07-31 14:01:00,1.07815,1.0783,1.0781,1.0781,103000002.0
2009-07-31 14:02:00,1.07815,1.0785,1.07815,1.07845,232800001.0
2009-07-31 14:03:00,1.07845,1.0785,1.07835,1.07835,79200000.0
2009-07-31 14:04:00,1.07835,1.0786,1.07835,1.0785,84800000.0
2009-07-31 14:05:00,1.0785,1.0785,1.07825,1.07835,231600001.0
2009-07-31 14:06:00,1.0784,1.0785,1.07835,1.0784,257200009.0
2009-07-31 14:07:00,1.0784,1.0785,1.0783,1.07835,113200000.0
2009-07-31 14:08:00,1.07835,1.07845,1.0782,1.0782,157600000.0
2009-07-31 14:09:00,1.07815,1.0783,1.07805,1.07825,574399999.0
2009-07-31 14:10:00,1.07825,1.07825,1.0781,1.0781,323599998.0
2009-07-31 14:11:00,1.0781,1.07825,1.07805,1.0781,274000000.0
2009-07-31 14:12:00,1.07815,1.0782,1.07785,1.07785,587800001.0
2009-07-31 14:13:00,1.07785,1.0781,1.07785,1.0779,224800003.0
2009-07-31 14:14:00,1.0779,1.07795,1.0775,1.0775,558600004.0
2009-07-31 14:15:00,1.0775,1.07755,1.0774,1.07755,533599999.0
2009-07-31 14:16:00,1.07755,1.0777,1.0774,1.0776,646400010.0
2009-07-31 14:17:00,1.0776,1.0777,1.07755,1.0777,195400000.0
2009-07-31 14:18:00,1.0777,1.0777,1.0776,1.07765,230800003.0
2009-07-31 14:19:00,1.07765,1.0779,1.07755,1.0777,222799998.0
2009-07-31 14:20:00,1.0777,1.0778,1.0776,1.0778,212600003.0
2009-07-31 14:21:00,1.07785,1.0783,1.0777,1.0783,255400000.0
2009-07-31 14:22:00,1.07825,1.0786,1.0781,1.0783,405200000.0
2009-07-31 14:23:00,1.0783,1.07855,1.0783,1.0785,245200000.0
2009-07-31 14:24:00,1.07845,1.0785,1.07815,1.07835,307800000.0
2009-07-31 14:25:00,1.07835,1.07835,1.07795,1.0781,382400000.0
2009-07-31 14:26:00,1.0781,1.0784,1.0781,1.07835,483200000.0
2009-07-31 14:27:00,1.07835,1.07855,1.07835,1.07845,286600000.0
2009-07-31 14:28:00,1.07845,1.07845,1.07795,1.07805,247400000.0
2009-07-31 14:29:00,1.07805,1.0781,1.07765,1.0778,116000000.0
2009-07-31 14:30:00,1.0778,1.07935,1.0771,1.0788,514400004.0
2009-07-31 14:31:00,1.0787,1.0789,1.07815,1.0788,186400000.0
2009-07-31 14:32:00,1.07875,1.08015,1.07875,1.08015,443600000.0
2009-07-31 14:33:00,1.08015,1.0805,1.0799,1.07995,437799998.0
2009-07-31 14:34:00,1.07995,1.08005,1.07955,1.07975,371599999.0
2009-07-31 14:35:00,1.07985,1.08085,1.07965,1.0805,353200000.0
2009-07-31 14:36:00,1.08045,1.081,1.0801,1.0808,581200003.0
2009-07-31 14:37:00,1.0808,1.0816,1.0807,1.0811,487399999.0
2009-07-31 14:38:00,1.0811,1.08215,1.081,1.08215,700400000.0
2009-07-31 14:39:00,1.08215,1.0824,1.0812,1.0812,677400001.0
2009-07-31 14:40:00,1.08135,1.0815,1.08065,1.08065,859200007.0
2009-07-31 14:41:00,1.0807,1.08085,1.0803,1.0807,465449999.0
2009-07-31 14:42:00,1.0807,1.0817,1.08045,1.0817,718599995.0
2009-07-31 14:43:00,1.08175,1.08185,1.08125,1.08125,512999997.0
2009-07-31 14:44:00,1.0813,1.0814,1.0809,1.0814,368800002.0
2009-07-31 14:45:00,1.0814,1.0815,1.08075,1.0808,603600000.0
2009-07-31 14:46:00,1.0808,1.08125,1.08055,1.0812,215400004.0
2009-07-31 14:47:00,1.08125,1.08145,1.08065,1.0808,647000003.0
2009-07-31 14:48:00,1.0808,1.0817,1.08075,1.0817,535400000.0
2009-07-31 14:49:00,1.0817,1.0819,1.0816,1.08175,472399995.0
2009-07-31 14:50:00,1.08175,1.0831,1.08155,1.0829,546799996.0
2009-07-31 14:51:00,1.0829,1.0834,1.0828,1.08305,364200000.0
2009-07-31 14:52:00,1.0832,1.0832,1.0825,1.08265,484800001.0
2009-07-31 14:53:00,1.0827,1.0831,1.0826,1.0826,346000001.0
2009-07-31 14:54:00,1.08255,1.083,1.08225,1.0823,497399997.0
2009-07-31 14:55:00,1.0824,1.08275,1.0824,1.0826,431800002.0
2009-07-31 14:56:00,1.0826,1.0832,1.0825,1.08265,607400003.0
2009-07-31 14:57:00,1.08265,1.08295,1.08255,1.0828,703300002.0
2009-07-31 14:58:00,1.0828,1.083,1.0827,1.083,511600012.0
2009-07-31 14:59:00,1.083,1.0831,1.08275,1.08275,193600000.0
2009-07-31 15:00:00,1.08275,1.0828,1.082,1.082,592599999.0
2009-07-31 15:01:00,1.082,1.08225,1.0819,1.0822,670600000.0
2009-07-31 15:02:00,1.0822,1.0826,1.08205,1.0824,576000000.0
2009-07-31 15:03:00,1.08235,1.083,1.08235,1.083,424600001.0
2009-07-31 15:04:00,1.083,1.0831,1.0826,1.0828,643000002.0
2009-07-31 15:05:00,1.08285,1.0831,1.08275,1.08305,176800000.0
2009-07-31 15:06:00,1.0831,1.0846,1.0831,1.08455,764599996.0
2009-07-31 15:07:00,1.0845,1.08465,1.0842,1.08425,434000001.0
2009-07-31 15:08:00,1.08425,1.08455,1.0841,1.0841,358200003.0
2009-07-31 15:09:00,1.0842,1.08455,1.08405,1.08415,204200000.0
2009-07-31 15:10:00,1.0842,1.08445,1.0841,1.08435,225200000.0
2009-07-31 15:11:00,1.08435,1.08485,1.0842,1.08465,136600002.0
2009-07-31 15:12:00,1.0847,1.0847,1.08415,1.0842,244999999.0
2009-07-31 15:13:00,1.08415,1.0851,1.08405,1.0851,681000000.0
2009-07-31 15:14:00,1.0852,1.0857,1.0847,1.08485,540000001.0
2009-07-31 15:15:00,1.0849,1.0852,1.0849,1.0851,146200000.0
2009-07-31 15:16:00,1.085,1.08505,1.0844,1.0844,587600000.0
2009-07-31 15:17:00,1.0844,1.0847,1.08425,1.0847,391400001.0
2009-07-31 15:18:00,1.08465,1.08485,1.08435,1.08435,273600001.0
2009-07-31 15:19:00,1.0844,1.0844,1.08395,1.08405,609199998.0
2009-07-31 15:20:00,1.084,1.08415,1.08355,1.0837,891399993.0
2009-07-31 15:21:00,1.0837,1.08395,1.0835,1.0837,496200000.0
2009-07-31 15:22:00,1.0837,1.0837,1.0834,1.0835,678800001.0
2009-07-31 15:23:00,1.0835,1.08355,1.08335,1.08345,759199999.0
2009-07-31 15:24:00,1.08345,1.08345,1.08295,1.0831,274200002.0
2009-07-31 15:25:00,1.0831,1.0833,1.0831,1.08325,519400002.0
2009-07-31 15:26:00,1.0832,1.0833,1.08285,1.08295,661000005.0
2009-07-31 15:27:00,1.08295,1.08295,1.0827,1.0828,289200000.0
2009-07-31 15:28:00,1.0828,1.0834,1.08255,1.08255,364399999.0
2009-07-31 15:29:00,1.0827,1.08285,1.08265,1.0828,294200004.0
2009-07-31 15:30:00,1.0828,1.083,1.0827,1.0829,292200001.0
2009-07-31 15:31:00,1.0829,1.08305,1.08265,1.08265,559400000.0
2009-07-31 15:32:00,1.0826,1.0826,1.082,1.0823,689200006.0
2009-07-31 15:33:00,1.0823,1.0823,1.08145,1.0816,793200003.0
2009-07-31 15:34:00,1.0816,1.0818,1.08105,1.0813,358600000.0
2009-07-31 15:35:00,1.08135,1.08135,1.0809,1.08105,904400002.0
2009-07-31 15:36:00,1.08105,1.0813,1.0807,1.0808,563200005.0
2009-07-31 15:37:00,1.0808,1.0816,1.0808,1.08145,640600001.0
2009-07-31 15:38:00,1.0812,1.0815,1.0811,1.08145,1036200007.0
2009-07-31 15:39:00,1.08155,1.08165,1.08105,1.0816,621999997.0
2009-07-31 15:40:00,1.0815,1.0816,1.08115,1.08145,377800000.0
2009-07-31 15:41:00,1.0814,1.08145,1.08025,1.0806,685600004.0
2009-07-31 15:42:00,1.0805,1.08085,1.08,1.0802,935600005.0
2009-07-31 15:43:00,1.0802,1.0805,1.08015,1.08035,509800006.0
2009-07-31 15:44:00,1.0804,1.08115,1.0802,1.0805,711200002.0
2009-07-31 15:45:00,1.08055,1.08105,1.08045,1.0806,1033200008.0
2009-07-31 15:46:00,1.0806,1.08085,1.0803,1.0806,791600003.0
2009-07-31 15:47:00,1.08075,1.0809,1.0803,1.0804,707800005.0
2009-07-31 15:48:00,1.08045,1.0814,1.08045,1.08115,528400002.0
2009-07-31 15:49:00,1.08105,1.0818,1.0809,1.0818,369999999.0
2009-07-31 15:50:00,1.0819,1.0823,1.0812,1.08165,660800006.0
2009-07-31 15:51:00,1.0816,1.08275,1.0813,1.08255,521799999.0
2009-07-31 15:52:00,1.08245,1.08265,1.08205,1.08235,486400003.0
2009-07-31 15:53:00,1.0823,1.0823,1.08155,1.08155,720400009.0
2009-07-31 15:54:00,1.08155,1.0818,1.0814,1.08145,832800010.0
2009-07-31 15:55:00,1.08145,1.0819,1.0812,1.0812,635800003.0
2009-07-31 15:56:00,1.0812,1.0813,1.081,1.0811,965399999.0
2009-07-31 15:57:00,1.081,1.08115,1.0805,1.08085,724099999.0
2009-07-31 15:58:00,1.08085,1.08205,1.0805,1.082,1054200004.0
2009-07-31 15:59:00,1.082,1.0825,1.0819,1.08225,324199999.0
2009-07-31 16:00:00,1.0823,1.0825,1.0819,1.08245,805799999.0
2009-07-31 16:01:00,1.0825,1.0833,1.0825,1.08325,792200006.0
2009-07-31 16:02:00,1.0834,1.0836,1.08255,1.0827,619100002.0
2009-07-31 16:03:00,1.0827,1.0827,1.0822,1.0822,296599999.0
2009-07-31 16:04:00,1.0824,1.083,1.082,1.08215,1003400003.0
2009-07-31 16:05:00,1.08215,1.0831,1.08205,1.0831,833800003.0
2009-07-31 16:06:00,1.0831,1.0832,1.08245,1.08255,1197699992.0
2009-07-31 16:07:00,1.0825,1.0827,1.082,1.0823,779800004.0
2009-07-31 16:08:00,1.08245,1.0826,1.08205,1.0824,758800009.0
2009-07-31 16:09:00,1.0824,1.0826,1.08135,1.0815,766199998.0
2009-07-31 16:10:00,1.0815,1.0817,1.0807,1.0809,924200003.0
2009-07-31 16:11:00,1.0809,1.081,1.08,1.0802,828200004.0
2009-07-31 16:12:00,1.0802,1.081,1.0802,1.0807,883400003.0
2009-07-31 16:13:00,1.08075,1.08125,1.08075,1.08105,859600000.0
2009-07-31 16:14:00,1.08085,1.08085,1.07945,1.0799,633400001.0
2009-07-31 16:15:00,1.07995,1.08035,1.07985,1.0799,458400000.0
2009-07-31 16:16:00,1.07995,1.08015,1.0797,1.0799,581000001.0
2009-07-31 16:17:00,1.0799,1.08,1.0792,1.07995,735800001.0
2009-07-31 16:18:00,1.07995,1.0805,1.07915,1.0796,605200000.0
2009-07-31 16:19:00,1.07975,1.08055,1.0796,1.08025,539200003.0
2009-07-31 16:20:00,1.0803,1.0803,1.07945,1.0799,1053600009.0
2009-07-31 16:21:00,1.07985,1.08,1.07945,1.08,773199997.0
2009-07-31 16:22:00,1.07995,1.08025,1.0796,1.0802,875399999.0
2009-07-31 16:23:00,1.0802,1.0803,1.07995,1.08015,800400006.0
2009-07-31 16:24:00,1.08015,1.0803,1.07985,1.08005,786600007.0
2009-07-31 16:25:00,1.08005,1.08065,1.07985,1.08065,561400006.0
2009-07-31 16:26:00,1.0806,1.08095,1.08045,1.0808,378400000.0
2009-07-31 16:27:00,1.0808,1.0808,1.0803,1.0808,601799999.0
2009-07-31 16:28:00,1.08075,1.0811,1.08065,1.0811,796799999.0
2009-07-31 16:29:00,1.08105,1.08145,1.08105,1.0811,387600001.0
2009-07-31 16:30:00,1.0811,1.08115,1.08065,1.0807,210400001.0
2009-07-31 16:31:00,1.08075,1.0811,1.08045,1.08095,568000005.0
2009-07-31 16:32:00,1.08075,1.081,1.0804,1.08095,678200005.0
2009-07-31 16:33:00,1.081,1.08105,1.0805,1.0805,1171600022.0
2009-07-31 16:34:00,1.0805,1.0807,1.08035,1.08035,623800002.0
2009-07-31 16:35:00,1.0804,1.0806,1.0804,1.0805,528800002.0
2009-07-31 16:36:00,1.0805,1.08065,1.0805,1.0806,951399998.0
2009-07-31 16:37:00,1.0806,1.081,1.08055,1.08095,692400001.0
2009-07-31 16:38:00,1.0809,1.081,1.0805,1.0805,530800007.0
2009-07-31 16:39:00,1.0805,1.0805,1.08025,1.08045,786600008.0
2009-07-31 16:40:00,1.08045,1.0806,1.08045,1.08055,480200007.0
2009-07-31 16:41:00,1.08055,1.0808,1.08055,1.08075,1218600016.0
2009-07-31 16:42:00,1.08075,1.08095,1.08065,1.0807,727200004.0
2009-07-31 16:43:00,1.08065,1.0807,1.08,1.0803,822400008.0
2009-07-31 16:44:00,1.0802,1.0802,1.0798,1.07995,846799999.0
2009-07-31 16:45:00,1.07995,1.08025,1.07975,1.0802,813600012.0
2009-07-31 16:46:00,1.08025,1.08105,1.08015,1.081,682799998.0
2009-07-31 16:47:00,1.081,1.08105,1.0806,1.0806,686400001.0
2009-07-31 16:48:00,1.0806,1.0811,1.0806,1.08105,330800002.0
2009-07-31 16:49:00,1.081,1.0817,1.081,1.0814,546400000.0
2009-07-31 16:50:00,1.0814,1.0815,1.0812,1.0815,397399999.0
2009-07-31 16:51:00,1.0815,1.08155,1.0812,1.0814,948000004.0
2009-07-31 16:52:00,1.0814,1.0814,1.08055,1.0807,811000000.0
2009-07-31 16:53:00,1.0807,1.08115,1.0807,1.08115,556600001.0
2009-07-31 16:54:00,1.0812,1.08205,1.08115,1.0819,720800003.0
2009-07-31 16:55:00,1.0819,1.08195,1.08115,1.0812,703600004.0
2009-07-31 16:56:00,1.0812,1.0812,1.08075,1.0808,671400009.0
2009-07-31 16:57:00,1.0808,1.08105,1.08075,1.081,688600003.0
2009-07-31 16:58:00,1.081,1.081,1.0807,1.0808,669200001.0
2009-07-31 16:59:00,1.08075,1.08175,1.08,1.0817,1752400016.0
2009-07-31 17:00:00,1.0815,1.0815,1.08025,1.08035,783200000.0
2009-07-31 17:01:00,1.0804,1.0813,1.0804,1.0811,373400000.0
2009-07-31 17:02:00,1.0811,1.0812,1.0805,1.08075,735400000.0
2009-07-31 17:03:00,1.08075,1.08075,1.0804,1.0807,574399998.0
2009-07-31 17:04:00,1.0807,1.0808,1.08035,1.08055,636000000.0
2009-07-31 17:05:00,1.08055,1.0806,1.07995,1.0804,599600002.0
2009-07-31 17:06:00,1.0805,1.0807,1.08035,1.0807,246799999.0
2009-07-31 17:07:00,1.0807,1.0812,1.0807,1.08105,171000000.0
2009-07-31 17:08:00,1.08105,1.08115,1.081,1.081,135200000.0
2009-07-31 17:09:00,1.081,1.08155,1.081,1.0815,280800001.0
2009-07-31 17:10:00,1.08155,1.08155,1.0812,1.0813,223400000.0
2009-07-31 17:11:00,1.0814,1.08145,1.08075,1.08075,169800000.0
2009-07-31 17:12:00,1.08075,1.08085,1.08065,1.08065,274400000.0
2009-07-31 17:13:00,1.08055,1.0806,1.07985,1.08025,386199998.0
2009-07-31 17:14:00,1.0803,1.08035,1.079,1.079,608600000.0
2009-07-31 17:15:00,1.079,1.0798,1.07865,1.0793,456400000.0
2009-07-31 17:16:00,1.0793,1.0802,1.07925,1.08015,688799999.0
2009-07-31 17:17:00,1.08025,1.0808,1.08,1.08075,373200000.0
2009-07-31 17:18:00,1.08075,1.0812,1.08065,1.0811,310400001.0
2009-07-31 17:19:00,1.081,1.0815,1.0807,1.081,510999999.0
2009-07-31 17:20:00,1.081,1.08115,1.08065,1.08075,621999998.0
2009-07-31 17:21:00,1.08075,1.08085,1.08015,1.08025,444400001.0
2009-07-31 17:22:00,1.0801,1.08045,1.08,1.08015,303799999.0
2009-07-31 17:23:00,1.0803,1.081,1.08025,1.081,300600000.0
2009-07-31 17:24:00,1.081,1.0815,1.081,1.0814,553599994.0
2009-07-31 17:25:00,1.0814,1.08145,1.08045,1.08045,642200000.0
2009-07-31 17:26:00,1.0804,1.0807,1.08015,1.08025,474200000.0
2009-07-31 17:27:00,1.0802,1.0807,1.08015,1.08065,514399999.0
2009-07-31 17:28:00,1.08075,1.08075,1.0803,1.08035,743799997.0
2009-07-31 17:29:00,1.0803,1.08035,1.0797,1.08035,380190000.0
2009-07-31 17:30:00,1.08035,1.08125,1.08035,1.0811,447200002.0
2009-07-31 17:31:00,1.0811,1.08165,1.08095,1.08115,710600001.0
2009-07-31 17:32:00,1.0813,1.0814,1.081,1.0812,361600000.0
2009-07-31 17:33:00,1.08125,1.082,1.08125,1.0819,711600001.0
2009-07-31 17:34:00,1.0819,1.0821,1.08145,1.0815,484000000.0
2009-07-31 17:35:00,1.0815,1.0815,1.08105,1.0811,338999999.0
2009-07-31 17:36:00,1.08115,1.08125,1.08075,1.0811,366200001.0
2009-07-31 17:37:00,1.08105,1.08105,1.08055,1.0806,403600000.0
2009-07-31 17:38:00,1.0805,1.08075,1.0803,1.08065,265200000.0
2009-07-31 17:39:00,1.08065,1.08135,1.08055,1.08135,243800000.0
2009-07-31 17:40:00,1.0814,1.08155,1.08115,1.0815,467799999.0
2009-07-31 17:41:00,1.0815,1.0815,1.08115,1.08145,556200000.0
2009-07-31 17:42:00,1.08145,1.0815,1.08105,1.08125,1004600005.0
2009-07-31 17:43:00,1.08125,1.0813,1.08055,1.08095,665600008.0
2009-07-31 17:44:00,1.081,1.0812,1.08045,1.08115,606000005.0
2009-07-31 17:45:00,1.0812,1.0817,1.08115,1.0814,464000003.0
2009-07-31 17:46:00,1.0814,1.0817,1.0811,1.0812,919999999.0
2009-07-31 17:47:00,1.0812,1.0812,1.0806,1.08085,541800000.0
2009-07-31 17:48:00,1.08085,1.08095,1.0803,1.0806,1026400002.0
2009-07-31 17:49:00,1.0806,1.08105,1.08,1.0803,879000001.0
2009-07-31 17:50:00,1.0803,1.0803,1.0802,1.0803,686800000.0
2009-07-31 17:51:00,1.0803,1.0803,1.0789,1.07895,1088200005.0
2009-07-31 17:52:00,1.07895,1.07945,1.0789,1.079,1202000005.0
2009-07-31 17:53:00,1.079,1.07925,1.0787,1.07885,1296000001.0
2009-07-31 17:54:00,1.07885,1.07885,1.07805,1.07805,1343799998.0
2009-07-31 17:55:00,1.07805,1.0784,1.07795,1.0783,472000002.0
2009-07-31 17:56:00,1.0783,1.0789,1.07825,1.0789,730600003.0
2009-07-31 17:57:00,1.0789,1.07935,1.0789,1.07905,430600004.0
2009-07-31 17:58:00,1.07905,1.07905,1.0784,1.07895,694699999.0
2009-07-31 17:59:00,1.07895,1.0791,1.07865,1.0791,414199997.0
2009-07-31 18:00:00,1.0791,1.0791,1.0786,1.079,653200006.0
2009-07-31 18:01:00,1.079,1.07945,1.079,1.07945,510200000.0
2009-07-31 18:02:00,1.07955,1.0796,1.07895,1.079,336999998.0
2009-07-31 18:03:00,1.0791,1.07955,1.0791,1.07955,255600001.0
2009-07-31 18:04:00,1.07945,1.07985,1.07945,1.0798,246400000.0
2009-07-31 18:05:00,1.0798,1.0803,1.07965,1.0797,431399999.0
2009-07-31 18:06:00,1.0797,1.07975,1.07925,1.07925,322200000.0
2009-07-31 18:07:00,1.0793,1.07975,1.0793,1.07965,73200000.0
2009-07-31 18:08:00,1.07965,1.07965,1.0795,1.0795,138400000.0
2009-07-31 18:09:00,1.0795,1.07955,1.0786,1.0789,234200000.0
2009-07-31 18:10:00,1.07895,1.07895,1.0787,1.0789,384600000.0
2009-07-31 18:11:00,1.0789,1.0793,1.07885,1.0793,441199999.0
2009-07-31 18:12:00,1.0795,1.0795,1.0789,1.07895,476200002.0
2009-07-31 18:13:00,1.0789,1.07925,1.0789,1.07905,476399996.0
2009-07-31 18:14:00,1.0791,1.0792,1.0789,1.0792,330400000.0
2009-07-31 18:15:00,1.0792,1.0793,1.07885,1.0792,609400003.0
2009-07-31 18:16:00,1.0792,1.07925,1.0786,1.07875,1063199998.0
2009-07-31 18:17:00,1.07875,1.0788,1.07845,1.07875,655800007.0
2009-07-31 18:18:00,1.07875,1.07875,1.0781,1.07845,1325200007.0
2009-07-31 18:19:00,1.07845,1.0792,1.07845,1.0791,1131600003.0
2009-07-31 18:20:00,1.0791,1.07945,1.0791,1.07915,881400005.0
2009-07-31 18:21:00,1.07915,1.0794,1.0791,1.0793,811799992.0
2009-07-31 18:22:00,1.07935,1.07935,1.0787,1.07905,613000000.0
2009-07-31 18:23:00,1.0791,1.0793,1.0791,1.07915,714399999.0
2009-07-31 18:24:00,1.0792,1.0792,1.0791,1.0791,328000000.0
2009-07-31 18:25:00,1.0791,1.0791,1.07865,1.07875,260599999.0
2009-07-31 18:26:00,1.07875,1.07895,1.07875,1.07895,474800001.0
2009-07-31 18:27:00,1.079,1.079,1.07875,1.0788,493800004.0
2009-07-31 18:28:00,1.07885,1.07885,1.07845,1.07875,697799997.0
2009-07-31 18:29:00,1.0787,1.07895,1.07825,1.0784,392000000.0
2009-07-31 18:30:00,1.0784,1.07855,1.0783,1.0785,130800000.0
2009-07-31 18:31:00,1.0786,1.0789,1.07845,1.0789,687200003.0
2009-07-31 18:32:00,1.0789,1.0791,1.0786,1.0791,399400002.0
2009-07-31 18:33:00,1.0791,1.0791,1.0787,1.0791,598199999.0
2009-07-31 18:34:00,1.07915,1.0792,1.0789,1.079,618199995.0
2009-07-31 18:35:00,1.079,1.07905,1.07895,1.079,628800000.0
2009-07-31 18:36:00,1.079,1.0793,1.079,1.0792,567200000.0
2009-07-31 18:37:00,1.07915,1.07915,1.0789,1.0791,788600000.0
2009-07-31 18:38:00,1.0791,1.0791,1.07885,1.0791,449600001.0
2009-07-31 18:39:00,1.0791,1.07925,1.0791,1.0791,213400000.0
2009-07-31 18:40:00,1.07915,1.0797,1.07905,1.0796,243000000.0
2009-07-31 18:41:00,1.0795,1.0797,1.0795,1.0796,233400002.0
2009-07-31 18:42:00,1.0796,1.0798,1.07945,1.07965,267800000.0
2009-07-31 18:43:00,1.0797,1.07985,1.0796,1.0798,359599997.0
2009-07-31 18:44:00,1.0798,1.0798,1.0796,1.0797,649800004.0
2009-07-31 18:45:00,1.07975,1.07995,1.0796,1.07995,245799997.0
2009-07-31 18:46:00,1.07995,1.07995,1.0796,1.0796,592399995.0
2009-07-31 18:47:00,1.0796,1.07995,1.0796,1.07995,249799998.0
2009-07-31 18:48:00,1.07995,1.08,1.07945,1.07985,728200001.0
2009-07-31 18:49:00,1.07995,1.08,1.0794,1.0796,410000003.0
2009-07-31 18:50:00,1.0796,1.0796,1.07895,1.0791,397199999.0
2009-07-31 18:51:00,1.0792,1.0793,1.0791,1.0793,319600001.0
2009-07-31 18:52:00,1.0793,1.0793,1.0791,1.0791,369400002.0
2009-07-31 18:53:00,1.0791,1.0791,1.0782,1.0785,376000001.0
2009-07-31 18:54:00,1.0785,1.07855,1.07825,1.07825,385600002.0
2009-07-31 18:55:00,1.07835,1.07845,1.078,1.0782,752800003.0
2009-07-31 18:56:00,1.0782,1.0785,1.0781,1.0785,324200000.0
2009-07-31 18:57:00,1.07855,1.0788,1.0785,1.0788,660800003.0
2009-07-31 18:58:00,1.0788,1.07905,1.07855,1.07905,534800001.0
2009-07-31 18:59:00,1.0791,1.07975,1.0791,1.0797,659799999.0
2009-07-31 19:00:00,1.0797,1.07995,1.0794,1.0794,919600001.0
2009-07-31 19:01:00,1.07955,1.0796,1.0791,1.0791,239400000.0
2009-07-31 19:02:00,1.0791,1.07935,1.0791,1.0793,218200000.0
2009-07-31 19:03:00,1.0793,1.07965,1.07925,1.0794,263399999.0
2009-07-31 19:04:00,1.0793,1.0794,1.07905,1.07905,845400000.0
2009-07-31 19:05:00,1.07905,1.07905,1.0786,1.0789,502600001.0
2009-07-31 19:06:00,1.0789,1.0793,1.07885,1.0793,89600000.0
2009-07-31 19:07:00,1.07935,1.0794,1.0791,1.07925,860400002.0
2009-07-31 19:08:00,1.0793,1.07935,1.07865,1.07865,927799998.0
2009-07-31 19:09:00,1.0789,1.0793,1.07875,1.07895,830800000.0
2009-07-31 19:10:00,1.07895,1.079,1.07875,1.07885,572200004.0
2009-07-31 19:11:00,1.07885,1.0791,1.07875,1.07885,725400011.0
2009-07-31 19:12:00,1.07885,1.07885,1.0783,1.0783,612000003.0
2009-07-31 19:13:00,1.0783,1.0787,1.0783,1.0787,569600002.0
2009-07-31 19:14:00,1.0785,1.079,1.0785,1.079,628000001.0
2009-07-31 19:15:00,1.079,1.079,1.0787,1.07875,264800001.0
2009-07-31 19:16:00,1.0789,1.0789,1.07865,1.07875,128600000.0
2009-07-31 19:17:00,1.07885,1.0791,1.07885,1.0789,273600000.0
2009-07-31 19:18:00,1.0789,1.07895,1.0787,1.07875,366000004.0
2009-07-31 19:19:00,1.07875,1.07955,1.07875,1.07955,201600003.0
2009-07-31 19:20:00,1.0795,1.0795,1.07925,1.07925,471400003.0
2009-07-31 19:21:00,1.07925,1.07965,1.07915,1.07945,289200002.0
2009-07-31 19:22:00,1.07955,1.07965,1.0794,1.0794,35200000.0
2009-07-31 19:23:00,1.07955,1.0796,1.07905,1.07945,305400002.0
2009-07-31 19:24:00,1.07935,1.07945,1.07935,1.07945,193200000.0
2009-07-31 19:25:00,1.07945,1.07955,1.07935,1.07935,288800001.0
2009-07-31 19:26:00,1.0793,1.07945,1.07915,1.0793,644400006.0
2009-07-31 19:27:00,1.07935,1.0795,1.07935,1.0795,150000000.0
2009-07-31 19:28:00,1.0795,1.0795,1.07895,1.0791,367200000.0
2009-07-31 19:29:00,1.0791,1.07915,1.07875,1.07875,417400006.0
2009-07-31 19:30:00,1.07875,1.07875,1.07855,1.07875,934600004.0
2009-07-31 19:31:00,1.07875,1.07885,1.07865,1.07865,38200001.0
2009-07-31 19:32:00,1.07865,1.0791,1.07865,1.0789,261600001.0
2009-07-31 19:33:00,1.0789,1.0789,1.07825,1.0785,749200001.0
2009-07-31 19:34:00,1.0785,1.07855,1.07805,1.07815,99800000.0
2009-07-31 19:35:00,1.07815,1.07835,1.0781,1.07835,402999999.0
2009-07-31 19:36:00,1.07835,1.0786,1.0783,1.0786,161600001.0
2009-07-31 19:37:00,1.0786,1.0786,1.0783,1.07835,230799999.0
2009-07-31 19:38:00,1.07835,1.0786,1.07825,1.0785,397800001.0
2009-07-31 19:39:00,1.0785,1.0785,1.0783,1.0783,80400000.0
2009-07-31 19:40:00,1.0783,1.0783,1.0781,1.0783,390600003.0
2009-07-31 19:41:00,1.0783,1.0784,1.07815,1.0783,140000000.0
2009-07-31 19:42:00,1.0783,1.0783,1.0782,1.0783,25600000.0
2009-07-31 19:43:00,1.07825,1.07835,1.0781,1.0781,155800000.0
2009-07-31 19:44:00,1.07805,1.07815,1.07795,1.0781,441800002.0
2009-07-31 19:45:00,1.0781,1.07815,1.07785,1.078,433400000.0
2009-07-31 19:46:00,1.078,1.078,1.07755,1.0776,230200000.0
2009-07-31 19:47:00,1.0776,1.0781,1.07755,1.078,261400004.0
2009-07-31 19:48:00,1.078,1.078,1.07785,1.07795,212800001.0
2009-07-31 19:49:00,1.07795,1.07795,1.0777,1.0778,713000000.0
2009-07-31 19:50:00,1.0779,1.0779,1.0777,1.0778,264800000.0
2009-07-31 19:51:00,1.0778,1.07795,1.07775,1.0778,462400001.0
2009-07-31 19:52:00,1.07775,1.0778,1.0776,1.07775,249599999.0
2009-07-31 19:53:00,1.0777,1.07775,1.0777,1.0777,62400000.0
2009-07-31 19:54:00,1.07775,1.0781,1.0777,1.078,617400000.0
2009-07-31 19:55:00,1.078,1.0782,1.07795,1.0782,263400000.0
2009-07-31 19:56:00,1.0782,1.07825,1.07815,1.07815,268800000.0
2009-07-31 19:57:00,1.0782,1.0783,1.07815,1.0782,126000000.0
2009-07-31 19:58:00,1.07825,1.07825,1.07815,1.0782,61000000.0
2009-07-31 19:59:00,1.0782,1.0783,1.0782,1.07825,187400000.0
2009-07-31 20:00:00,1.07825,1.0783,1.0782,1.0782,100800000.0
2009-07-31 20:01:00,1.0782,1.07825,1.078,1.078,201200000.0
2009-07-31 20:02:00,1.07805,1.0781,1.0779,1.07795,355200005.0
2009-07-31 20:03:00,1.078,1.07805,1.0779,1.0779,204400002.0
2009-07-31 20:04:00,1.0779,1.0779,1.0773,1.0776,327800001.0
2009-07-31 20:05:00,1.07765,1.0779,1.0775,1.0777,263600001.0
2009-07-31 20:06:00,1.0777,1.0778,1.07755,1.07775,118600000.0
2009-07-31 20:07:00,1.07775,1.0779,1.0776,1.0779,158000000.0
2009-07-31 20:08:00,1.0779,1.07795,1.07755,1.0779,145800000.0
2009-07-31 20:09:00,1.0779,1.0779,1.07745,1.07745,184300000.0
2009-07-31 20:10:00,1.0775,1.07755,1.0773,1.0774,142800000.0
2009-07-31 20:11:00,1.0774,1.0774,1.07715,1.07725,218600000.0
2009-07-31 20:12:00,1.0773,1.0773,1.0766,1.0766,252600000.0
2009-07-31 20:13:00,1.07665,1.07705,1.07665,1.07695,348200000.0
2009-07-31 20:14:00,1.07685,1.0771,1.0768,1.077,156800000.0
2009-07-31 20:15:00,1.07695,1.0771,1.07685,1.077,132200000.0
2009-07-31 20:16:00,1.077,1.07705,1.07675,1.0768,92400000.0
2009-07-31 20:17:00,1.0768,1.0773,1.0768,1.0772,108600000.0
2009-07-31 20:18:00,1.0772,1.07735,1.0771,1.0772,159600000.0
2009-07-31 20:19:00,1.0771,1.07715,1.0769,1.077,139200000.0
2009-07-31 20:20:00,1.0771,1.0772,1.0769,1.0772,112200000.0
2009-07-31 20:21:00,1.0772,1.0772,1.0768,1.077,140600000.0
2009-07-31 20:22:00,1.07695,1.0771,1.0768,1.077,162000000.0
2009-07-31 20:23:00,1.077,1.07745,1.077,1.0773,135400000.0
2009-07-31 20:24:00,1.0772,1.07735,1.0772,1.07735,181799999.0
2009-07-31 20:25:00,1.0773,1.0774,1.0773,1.0774,153400001.0
2009-07-31 20:26:00,1.0774,1.0774,1.07705,1.07705,160200001.0
2009-07-31 20:27:00,1.0771,1.0772,1.07675,1.07675,129600000.0
2009-07-31 20:28:00,1.07675,1.07685,1.0767,1.0767,91600000.0
2009-07-31 20:29:00,1.0767,1.0767,1.0764,1.07645,174599999.0
2009-07-31 20:30:00,1.0765,1.0768,1.0765,1.0767,153400000.0
2009-07-31 20:31:00,1.0767,1.0769,1.07665,1.07685,484400000.0
2009-07-31 20:32:00,1.07685,1.077,1.0768,1.0769,186400001.0
2009-07-31 20:33:00,1.0769,1.07705,1.0769,1.07705,174200000.0
2009-07-31 20:34:00,1.07705,1.0773,1.07705,1.0773,180200002.0
2009-07-31 20:35:00,1.07725,1.0775,1.0772,1.07745,137000000.0
2009-07-31 20:36:00,1.07745,1.078,1.07745,1.07795,328000005.0
2009-07-31 20:37:00,1.07795,1.0782,1.0776,1.0781,355399999.0
2009-07-31 20:38:00,1.07815,1.07825,1.07815,1.0782,266600000.0
2009-07-31 20:39:00,1.07825,1.0783,1.07815,1.07815,234400004.0
2009-07-31 20:40:00,1.0781,1.07825,1.0781,1.0782,253000000.0
2009-07-31 20:41:00,1.0782,1.0783,1.0781,1.07825,237400000.0
2009-07-31 20:42:00,1.07825,1.0786,1.07825,1.0785,555399999.0
2009-07-31 20:43:00,1.0784,1.0787,1.0783,1.0783,154600000.0
2009-07-31 20:44:00,1.0783,1.0787,1.0783,1.0787,333800001.0
2009-07-31 20:45:00,1.0788,1.0788,1.07855,1.07855,76000001.0
2009-07-31 20:46:00,1.07855,1.07885,1.07855,1.07875,240600000.0
2009-07-31 20:47:00,1.07875,1.0788,1.0787,1.0788,122400000.0
2009-07-31 20:48:00,1.0788,1.0791,1.07875,1.07885,372600001.0
2009-07-31 20:49:00,1.0788,1.079,1.0788,1.0788,524599997.0
2009-07-31 20:50:00,1.07885,1.07895,1.0788,1.0789,259800000.0
2009-07-31 20:51:00,1.0789,1.0789,1.0787,1.07875,212400002.0
2009-07-31 20:52:00,1.0789,1.0789,1.0788,1.07885,99600000.0
2009-07-31 20:53:00,1.0788,1.0788,1.0788,1.0788,73200000.0
2009-07-31 20:54:00,1.0788,1.0789,1.0787,1.0788,177599999.0
2009-07-31 20:55:00,1.07885,1.0792,1.07885,1.0791,251400001.0
2009-07-31 20:56:00,1.0791,1.0791,1.07875,1.07885,293600000.0
2009-07-31 20:57:00,1.0788,1.07905,1.0788,1.07905,336400001.0
2009-07-31 20:58:00,1.07905,1.07905,1.0787,1.0787,241000000.0
2009-07-31 20:59:00,1.0787,1.07885,1.0786,1.0788,552600000.0
2009-07-31 21:00:00,1.0788,1.07885,1.0787,1.0788,161800000.0
2009-07-31 21:01:00,1.0788,1.0789,1.0787,1.0787,139000000.0
2009-07-31 21:02:00,1.0787,1.0787,1.07845,1.0785,214599997.0
2009-07-31 21:03:00,1.0785,1.0787,1.0784,1.07845,120600000.0
2009-07-31 21:04:00,1.0785,1.07855,1.0785,1.07855,235600008.0
2009-07-31 21:05:00,1.07855,1.07855,1.0782,1.0782,503600015.0
2009-07-31 21:06:00,1.07825,1.0784,1.0782,1.07825,354800003.0
2009-07-31 21:07:00,1.0783,1.0785,1.07825,1.07835,243200005.0
2009-07-31 21:08:00,1.07835,1.0785,1.0783,1.07845,264400003.0
2009-07-31 21:09:00,1.07835,1.07845,1.0781,1.07835,239600000.0
2009-07-31 21:10:00,1.0784,1.0784,1.0782,1.0782,61200000.0
2009-07-31 21:11:00,1.0782,1.07825,1.07805,1.07805,108200000.0
2009-07-31 21:12:00,1.078,1.0781,1.078,1.07805,78399999.0
2009-07-31 21:13:00,1.07805,1.07815,1.07795,1.07815,105599999.0
2009-07-31 21:14:00,1.07815,1.07815,1.078,1.078,98599999.0
2009-07-31 21:15:00,1.078,1.078,1.078,1.078,61800001.0
2009-07-31 21:16:00,1.078,1.078,1.078,1.078,73200002.0
2009-07-31 21:17:00,1.07795,1.0781,1.07795,1.078,220000000.0
2009-07-31 21:18:00,1.078,1.07825,1.078,1.0781,213199999.0
2009-07-31 21:19:00,1.0781,1.0781,1.07765,1.0777,163599999.0
2009-07-31 21:20:00,1.0776,1.0776,1.07755,1.07755,100000000.0
2009-07-31 21:21:00,1.0776,1.07765,1.0775,1.0776,131000000.0
2009-07-31 21:22:00,1.07755,1.0777,1.0775,1.0775,188000000.0
2009-07-31 21:23:00,1.0776,1.0777,1.07695,1.07715,326600000.0
2009-07-31 21:24:00,1.0771,1.07715,1.07685,1.07715,251600000.0
2009-07-31 21:25:00,1.07705,1.0771,1.07675,1.07675,265400000.0
2009-07-31 21:26:00,1.07675,1.07685,1.0767,1.0768,185000000.0
2009-07-31 21:27:00,1.0768,1.0768,1.0766,1.0767,79400000.0
2009-07-31 21:28:00,1.07675,1.07705,1.0767,1.07695,163200000.0
2009-07-31 21:29:00,1.077,1.07705,1.0768,1.0769,131400000.0
2009-07-31 21:30:00,1.077,1.0775,1.077,1.07745,260999999.0
2009-07-31 21:31:00,1.07735,1.0776,1.0773,1.0773,551999996.0
2009-07-31 21:32:00,1.07735,1.07745,1.0773,1.07745,145000000.0
2009-07-31 21:33:00,1.07745,1.0777,1.0772,1.0772,139200000.0
2009-07-31 21:34:00,1.0772,1.0773,1.07715,1.0773,133000000.0
2009-07-31 21:35:00,1.07725,1.0776,1.07725,1.0776,122400000.0
2009-07-31 21:36:00,1.07755,1.07755,1.0774,1.0775,46400000.0
2009-07-31 21:37:00,1.0777,1.0777,1.0773,1.0774,238200000.0
2009-07-31 21:38:00,1.0773,1.0774,1.0772,1.0773,146200000.0
2009-07-31 21:39:00,1.0773,1.0773,1.0768,1.07685,94200000.0
2009-07-31 21:40:00,1.077,1.07715,1.07695,1.0771,137400000.0
2009-07-31 21:41:00,1.0772,1.0772,1.0771,1.0772,35600000.0
2009-07-31 21:42:00,1.0771,1.0773,1.0769,1.07705,175000000.0
2009-07-31 21:43:00,1.0771,1.07715,1.077,1.077,93800001.0
2009-07-31 21:44:00,1.0771,1.0771,1.077,1.07705,32000000.0
2009-07-31 21:45:00,1.07705,1.07725,1.07705,1.0771,91800000.0
2009-07-31 21:46:00,1.07715,1.07725,1.0771,1.0772,80000000.0
2009-07-31 21:47:00,1.0772,1.07735,1.0772,1.0773,137800000.0
2009-07-31 21:48:00,1.0773,1.07735,1.07705,1.07725,183000000.0
2009-07-31 21:49:00,1.0772,1.0773,1.07695,1.0771,104400003.0
2009-07-31 21:50:00,1.0771,1.07715,1.0771,1.07715,50800000.0
2009-07-31 21:51:00,1.07715,1.0775,1.07715,1.0775,56000000.0
2009-07-31 21:52:00,1.0775,1.07755,1.07715,1.0773,162000000.0
2009-07-31 21:53:00,1.0772,1.0773,1.07695,1.0772,167700000.0
2009-07-31 21:54:00,1.07715,1.07715,1.0769,1.077,124400000.0
2009-07-31 21:55:00,1.077,1.0772,1.07695,1.0771,240000000.0
2009-07-31 21:56:00,1.0771,1.0772,1.077,1.077,130000000.0
2009-07-31 21:57:00,1.077,1.07705,1.07695,1.077,143600000.0
2009-07-31 21:58:00,1.077,1.07705,1.07695,1.07695,77200000.0
2009-07-31 21:59:00,1.07695,1.0771,1.07655,1.0771,306600001.0
2009-07-31 22:00:00,1.0772,1.07725,1.077,1.07715,301000000.0
2009-07-31 22:01:00,1.07715,1.0773,1.077,1.0771,111200000.0
2009-07-31 22:02:00,1.0771,1.0772,1.07705,1.0771,52400000.0
2009-07-31 22:03:00,1.0771,1.0771,1.0771,1.0771,2000000.0
2009-07-31 22:04:00,1.0771,1.0771,1.07705,1.0771,41400000.0
2009-07-31 22:05:00,1.0771,1.0771,1.0771,1.0771,11000000.0
2009-07-31 22:06:00,1.0771,1.0773,1.07705,1.0773,57400000.0
2009-07-31 22:07:00,1.0773,1.0775,1.0773,1.0775,139600001.0
2009-07-31 22:08:00,1.07755,1.0777,1.0775,1.0777,44200000.0
2009-07-31 22:09:00,1.07765,1.078,1.07765,1.0779,70600000.0
2009-07-31 22:10:00,1.0779,1.07805,1.0779,1.07805,88500001.0
2009-07-31 22:11:00,1.078,1.07815,1.0779,1.0779,97800000.0
2009-07-31 22:12:00,1.0779,1.07795,1.0778,1.0779,90800000.0
2009-07-31 22:13:00,1.07785,1.078,1.07775,1.078,114600000.0
2009-07-31 22:14:00,1.078,1.07815,1.07775,1.0778,191000000.0
2009-07-31 22:15:00,1.0778,1.0779,1.0775,1.0777,299400000.0
2009-07-31 22:16:00,1.07765,1.078,1.0776,1.07795,47000000.0
2009-07-31 22:17:00,1.078,1.078,1.0777,1.0779,26600000.0
2009-07-31 22:18:00,1.078,1.078,1.0779,1.0779,12400000.0
2009-07-31 22:19:00,1.078,1.07845,1.078,1.07835,93000000.0
2009-07-31 22:20:00,1.07815,1.0786,1.07815,1.0786,156600000.0
2009-07-31 22:21:00,1.0786,1.07865,1.07855,1.0786,127200000.0
2009-07-31 22:22:00,1.0786,1.07865,1.0785,1.07855,108400000.0
2009-07-31 22:23:00,1.0785,1.0785,1.0784,1.07845,152400003.0
2009-07-31 22:24:00,1.07845,1.0785,1.07845,1.0785,29800000.0
2009-07-31 22:25:00,1.0785,1.0785,1.0785,1.0785,3400000.0
2009-07-31 22:26:00,1.07845,1.0785,1.0784,1.07845,52200001.0
2009-07-31 22:27:00,1.0787,1.07875,1.0783,1.0785,178600002.0
2009-07-31 22:28:00,1.0785,1.0785,1.0784,1.0784,55800000.0
2009-07-31 22:29:00,1.07835,1.07845,1.07835,1.07835,20800000.0
2009-07-31 22:30:00,1.0784,1.0784,1.0784,1.0784,6400000.0
2009-07-31 22:31:00,1.07835,1.0784,1.07835,1.0784,13000000.0
2009-07-31 22:32:00,1.07835,1.07835,1.0782,1.07825,38800000.0
2009-07-31 22:33:00,1.07825,1.07825,1.0782,1.0782,31800000.0
2009-07-31 22:34:00,1.0782,1.07845,1.0782,1.07835,47400000.0
2009-07-31 22:35:00,1.0784,1.07845,1.0783,1.0783,11400000.0
2009-07-31 22:36:00,1.07835,1.07835,1.0782,1.0783,64200000.0
2009-07-31 22:37:00,1.0782,1.07825,1.0782,1.07825,6400000.0
2009-07-31 22:38:00,1.07796,1.07802,1.0777,1.07802,56400000.0
2009-07-31 22:39:00,1.0782,1.0782,1.0782,1.0782,3200000.0
2009-07-31 22:40:00,1.0783,1.0783,1.07825,1.07825,12800000.0
2009-07-31 22:41:00,1.07835,1.07845,1.07835,1.0784,11000000.0
2009-07-31 22:42:00,1.07845,1.07845,1.07835,1.0784,37000000.0
2009-07-31 22:43:00,1.0784,1.0784,1.07815,1.0782,18800000.0
2009-07-31 22:44:00,1.07815,1.0782,1.07815,1.0782,12800000.0
2009-07-31 22:45:00,1.0781,1.0781,1.07803,1.07808,48800000.0
2009-07-31 22:46:00,1.0783,1.0783,1.0782,1.0782,4800000.0
2009-07-31 22:47:00,1.07815,1.07845,1.07815,1.07845,20800000.0
2009-07-31 22:48:00,1.0782,1.0782,1.07815,1.0782,16400000.0
2009-07-31 22:49:00,1.07815,1.0782,1.07815,1.0782,9600000.0
2009-07-31 22:50:00,1.0782,1.0782,1.0782,1.0782,3400000.0
2009-07-31 22:51:00,1.0782,1.07845,1.0781,1.0781,34200000.0
2009-07-31 22:52:00,1.07815,1.07815,1.07785,1.07785,93600000.0
2009-07-31 22:53:00,1.0779,1.0781,1.0779,1.078,197200000.0
2009-07-31 22:54:00,1.078,1.07805,1.07795,1.07795,64000000.0
2009-07-31 22:55:00,1.0782,1.0782,1.07785,1.078,37800000.0
2009-07-31 22:56:00,1.07795,1.07795,1.07795,1.07795,12800000.0
2009-07-31 22:57:00,1.07795,1.07795,1.0776,1.0777,134600000.0
2009-07-31 22:58:00,1.07765,1.0778,1.07715,1.07715,76200000.0
2009-07-31 22:59:00,1.077,1.0777,1.07685,1.0775,56400000.0
2009-08-03 00:00:00,1.077,1.077,1.07699,1.07699,128200000.0
2009-08-03 00:01:00,1.07698,1.07698,1.07698,1.07698,128200000.0
2009-08-03 00:02:00,1.07692,1.077,1.07669,1.07686,128200000.0
2009-08-03 00:03:00,1.07687,1.07688,1.07682,1.07682,128200000.0
2009-08-03 00:04:00,1.07678,1.077,1.07677,1.07698,128200000.0
2009-08-03 00:05:00,1.07684,1.07684,1.07663,1.07672,128200000.0
2009-08-03 00:06:00,1.07673,1.07681,1.07673,1.07679,128200000.0
2009-08-03 00:07:00,1.07677,1.07689,1.07677,1.07689,128200000.0
2009-08-03 00:08:00,1.0769,1.07691,1.07679,1.07686,128200000.0
2009-08-03 00:09:00,1.07687,1.07687,1.07685,1.07685,128200000.0
2009-08-03 00:10:00,1.07681,1.07682,1.07681,1.07682,128200000.0
2009-08-03 00:11:00,1.07684,1.07686,1.07683,1.07683,128200000.0
2009-08-03 00:12:00,1.07684,1.07685,1.07684,1.07685,128200000.0
2009-08-03 00:13:00,1.07682,1.07685,1.07682,1.07683,128200000.0
2009-08-03 00:14:00,1.07684,1.07685,1.07681,1.07681,128200000.0
2009-08-03 00:15:00,1.07683,1.07686,1.07683,1.07683,128200000.0
2009-08-03 00:16:00,1.07685,1.07685,1.07683,1.07684,128200000.0
2009-08-03 00:17:00,1.07683,1.07686,1.07683,1.07684,128200000.0
2009-08-03 00:18:00,1.07683,1.07691,1.07683,1.0769,128200000.0
2009-08-03 00:19:00,1.07691,1.07703,1.07689,1.07703,128200000.0
2009-08-03 00:20:00,1.07694,1.07768,1.07691,1.07737,128200000.0
2009-08-03 00:21:00,1.07736,1.07738,1.07716,1.07716,128200000.0
2009-08-03 00:22:00,1.07727,1.0773,1.07717,1.0773,128200000.0
2009-08-03 00:23:00,1.07731,1.07759,1.0773,1.07759,128200000.0
2009-08-03 00:24:00,1.07791,1.07792,1.07758,1.07758,128200000.0
2009-08-03 00:25:00,1.07788,1.07814,1.07788,1.07805,128200000.0
2009-08-03 00:26:00,1.07803,1.07807,1.07798,1.07803,128200000.0
2009-08-03 00:27:00,1.07805,1.07805,1.0776,1.0779,128200000.0
2009-08-03 00:28:00,1.07789,1.07811,1.07789,1.07798,128200000.0
2009-08-03 00:29:00,1.07797,1.07803,1.07797,1.07801,128200000.0
2009-08-03 00:30:00,1.078,1.07804,1.07795,1.07795,128200000.0
2009-08-03 00:31:00,1.07797,1.0781,1.07792,1.07809,128200000.0
2009-08-03 00:32:00,1.07813,1.07821,1.0781,1.07818,128200000.0
2009-08-03 00:33:00,1.07819,1.0782,1.07775,1.07775,128200000.0
2009-08-03 00:34:00,1.07777,1.0782,1.07777,1.0782,128200000.0
2009-08-03 00:35:00,1.07819,1.07819,1.07795,1.07795,128200000.0
2009-08-03 00:36:00,1.07797,1.07803,1.07794,1.07803,128200000.0
2009-08-03 00:37:00,1.07802,1.07823,1.07801,1.07823,128200000.0
2009-08-03 00:38:00,1.07821,1.07841,1.07821,1.0784,128200000.0
2009-08-03 00:39:00,1.07843,1.07846,1.0784,1.07845,128200000.0
2009-08-03 00:40:00,1.07844,1.07849,1.07844,1.07848,128200000.0
2009-08-03 00:41:00,1.07849,1.07849,1.07841,1.07842,128200000.0
2009-08-03 00:42:00,1.07841,1.07845,1.07839,1.07842,128200000.0
2009-08-03 00:43:00,1.07837,1.07845,1.07837,1.07845,128200000.0
2009-08-03 00:44:00,1.07843,1.07844,1.07837,1.07837,128200000.0
2009-08-03 00:45:00,1.07836,1.07838,1.07799,1.07807,128200000.0
2009-08-03 00:46:00,1.07801,1.07806,1.07775,1.07804,128200000.0
2009-08-03 00:47:00,1.07807,1.07811,1.07793,1.07793,128200000.0
2009-08-03 00:48:00,1.07794,1.07801,1.07794,1.078,128200000.0
2009-08-03 00:49:00,1.07795,1.078,1.07795,1.078,128200000.0
2009-08-03 00:50:00,1.07801,1.07807,1.07799,1.07801,128200000.0
2009-08-03 00:51:00,1.07802,1.07806,1.07802,1.07806,128200000.0
2009-08-03 00:52:00,1.07805,1.07807,1.07803,1.07803,128200000.0
2009-08-03 00:53:00,1.07804,1.07807,1.07804,1.07807,128200000.0
2009-08-03 00:54:00,1.07808,1.07808,1.07774,1.07794,128200000.0
2009-08-03 00:55:00,1.07795,1.07806,1.07795,1.078,128200000.0
2009-08-03 00:56:00,1.07798,1.07804,1.07798,1.07803,128200000.0
2009-08-03 00:57:00,1.07802,1.07821,1.07801,1.0782,128200000.0
2009-08-03 00:58:00,1.07824,1.07824,1.07823,1.07823,128200000.0
2009-08-03 00:59:00,1.07825,1.07825,1.07822,1.07823,128200000.0
2009-08-03 01:00:00,1.07825,1.07838,1.0781,1.07811,128200000.0
2009-08-03 01:01:00,1.07813,1.07813,1.0781,1.0781,128200000.0
2009-08-03 01:02:00,1.07811,1.07811,1.07808,1.0781,128200000.0
2009-08-03 01:03:00,1.07808,1.07813,1.07808,1.07813,128200000.0
2009-08-03 01:04:00,1.07811,1.07813,1.0781,1.07813,128200000.0
2009-08-03 01:05:00,1.07806,1.07809,1.07806,1.07808,128200000.0
2009-08-03 01:06:00,1.07812,1.07823,1.078,1.078,128200000.0
2009-08-03 01:07:00,1.07808,1.07814,1.07799,1.078,128200000.0
2009-08-03 01:08:00,1.07799,1.07827,1.07785,1.07827,128200000.0
2009-08-03 01:09:00,1.07826,1.07826,1.07791,1.07802,128200000.0
2009-08-03 01:10:00,1.07804,1.07808,1.07795,1.07795,128200000.0
2009-08-03 01:11:00,1.07796,1.07799,1.07791,1.07797,128200000.0
2009-08-03 01:12:00,1.07798,1.07841,1.07797,1.07836,128200000.0
2009-08-03 01:13:00,1.07835,1.07835,1.07823,1.07828,128200000.0
2009-08-03 01:14:00,1.07827,1.07845,1.07827,1.07838,128200000.0
2009-08-03 01:15:00,1.07839,1.07846,1.07839,1.07844,128200000.0
2009-08-03 01:16:00,1.07845,1.07848,1.07839,1.07844,128200000.0
2009-08-03 01:17:00,1.07845,1.07845,1.0784,1.07842,128200000.0
2009-08-03 01:18:00,1.07839,1.07839,1.07832,1.07832,128200000.0
2009-08-03 01:19:00,1.07829,1.07832,1.07828,1.07831,128200000.0
2009-08-03 01:20:00,1.07832,1.07832,1.07813,1.07817,128200000.0
2009-08-03 01:21:00,1.07812,1.07812,1.07775,1.07786,128200000.0
2009-08-03 01:22:00,1.07784,1.07784,1.07681,1.07681,128200000.0
2009-08-03 01:23:00,1.07683,1.07686,1.0768,1.0768,128200000.0
2009-08-03 01:24:00,1.07677,1.07702,1.07676,1.07698,128200000.0
2009-08-03 01:25:00,1.07689,1.07714,1.07683,1.07695,128200000.0
2009-08-03 01:26:00,1.07693,1.07699,1.07693,1.07699,128200000.0
2009-08-03 01:27:00,1.07698,1.07701,1.07695,1.07701,128200000.0
2009-08-03 01:28:00,1.07691,1.07698,1.0769,1.07697,128200000.0
2009-08-03 01:29:00,1.07701,1.07708,1.07693,1.07708,128200000.0
2009-08-03 01:30:00,1.07697,1.07718,1.07696,1.07717,128200000.0
2009-08-03 01:31:00,1.07718,1.07718,1.07687,1.07687,128200000.0
2009-08-03 01:32:00,1.07683,1.07684,1.07666,1.07666,128200000.0
2009-08-03 01:33:00,1.07664,1.07668,1.07659,1.07667,128200000.0
2009-08-03 01:34:00,1.07666,1.0769,1.07666,1.0769,128200000.0
2009-08-03 01:35:00,1.07691,1.07691,1.07659,1.07664,128200000.0
2009-08-03 01:36:00,1.07665,1.07666,1.0765,1.0765,128200000.0
2009-08-03 01:37:00,1.07648,1.07656,1.07646,1.07655,128200000.0
2009-08-03 01:38:00,1.07656,1.07656,1.07644,1.07649,128200000.0
2009-08-03 01:39:00,1.0765,1.07656,1.07644,1.07655,128200000.0
2009-08-03 01:40:00,1.07656,1.07656,1.0765,1.0765,128200000.0
2009-08-03 01:41:00,1.07651,1.07654,1.0765,1.07654,128200000.0
2009-08-03 01:42:00,1.0765,1.07652,1.07637,1.07637,128200000.0
2009-08-03 01:43:00,1.07638,1.07643,1.07638,1.07643,128200000.0
2009-08-03 01:44:00,1.07638,1.07638,1.07636,1.07636,128200000.0
2009-08-03 01:45:00,1.07644,1.07658,1.07644,1.07658,128200000.0
2009-08-03 01:46:00,1.07655,1.07655,1.07634,1.07638,128200000.0
2009-08-03 01:47:00,1.07636,1.07636,1.07628,1.07628,128200000.0
2009-08-03 01:48:00,1.0763,1.07632,1.07613,1.07631,128200000.0
2009-08-03 01:49:00,1.07629,1.07631,1.07628,1.07629,128200000.0
2009-08-03 01:50:00,1.0763,1.07631,1.07597,1.0762,128200000.0
2009-08-03 01:51:00,1.07618,1.07618,1.07591,1.07591,128200000.0
2009-08-03 01:52:00,1.07592,1.07597,1.07576,1.07597,128200000.0
2009-08-03 01:53:00,1.07599,1.07602,1.07599,1.076,128200000.0
2009-08-03 01:54:00,1.07599,1.07606,1.07596,1.07603,128200000.0
2009-08-03 01:55:00,1.07602,1.07602,1.07555,1.07555,128200000.0
2009-08-03 01:56:00,1.07553,1.07556,1.07519,1.07523,128200000.0
2009-08-03 01:57:00,1.07524,1.07535,1.07524,1.07534,128200000.0
2009-08-03 01:58:00,1.07533,1.07561,1.07533,1.07556,128200000.0
2009-08-03 01:59:00,1.07559,1.07578,1.07557,1.07578,128200000.0
2009-08-03 02:00:00,1.0758,1.07595,1.0757,1.0759,128200000.0
2009-08-03 02:01:00,1.0759,1.07615,1.07565,1.07605,180000000.0
2009-08-03 02:02:00,1.07605,1.0761,1.076,1.076,81600000.0
2009-08-03 02:03:00,1.076,1.07605,1.0755,1.0756,198400000.0
2009-08-03 02:04:00,1.0756,1.07585,1.0756,1.0757,75300000.0
2009-08-03 02:05:00,1.0757,1.07575,1.0755,1.07565,101000000.0
2009-08-03 02:06:00,1.07565,1.0761,1.07565,1.0761,91000000.0
2009-08-03 02:07:00,1.0761,1.07615,1.07575,1.07615,62800000.0
2009-08-03 02:08:00,1.07625,1.07625,1.0762,1.07625,76200000.0
2009-08-03 02:09:00,1.07625,1.07635,1.0762,1.0762,71400000.0
2009-08-03 02:10:00,1.0762,1.0762,1.076,1.07605,47600000.0
2009-08-03 02:11:00,1.07615,1.0764,1.07605,1.0764,34000000.0
2009-08-03 02:12:00,1.07635,1.07655,1.07625,1.0764,168400000.0
2009-08-03 02:13:00,1.0764,1.0764,1.07625,1.07625,58600000.0
2009-08-03 02:14:00,1.07625,1.0764,1.07605,1.0763,77800000.0
2009-08-03 02:15:00,1.0763,1.0764,1.07625,1.0763,44600000.0
2009-08-03 02:16:00,1.0763,1.0764,1.0762,1.07635,41400000.0
2009-08-03 02:17:00,1.07635,1.07655,1.0763,1.07655,56800000.0
2009-08-03 02:18:00,1.07655,1.0767,1.07655,1.07655,116400000.0
2009-08-03 02:19:00,1.07655,1.07665,1.07655,1.07655,59800000.0
2009-08-03 02:20:00,1.07655,1.0768,1.07655,1.0768,95400000.0
2009-08-03 02:21:00,1.0766,1.07705,1.0766,1.0769,158800000.0
2009-08-03 02:22:00,1.07695,1.07715,1.07695,1.07705,51200000.0
2009-08-03 02:23:00,1.077,1.0774,1.07695,1.0773,219000000.0
2009-08-03 02:24:00,1.0773,1.0774,1.07715,1.07715,142000000.0
2009-08-03 02:25:00,1.07715,1.0772,1.07715,1.07715,68400000.0
2009-08-03 02:26:00,1.07715,1.0773,1.07715,1.0772,59600000.0
2009-08-03 02:27:00,1.0772,1.0773,1.0772,1.0772,58400000.0
2009-08-03 02:28:00,1.0772,1.07725,1.07715,1.07715,46200000.0
2009-08-03 02:29:00,1.07715,1.07715,1.0769,1.0769,71000000.0
2009-08-03 02:30:00,1.0769,1.077,1.0768,1.0769,72400000.0
2009-08-03 02:31:00,1.077,1.0773,1.0768,1.0773,67800000.0
2009-08-03 02:32:00,1.0773,1.0773,1.07695,1.0772,75200000.0
2009-08-03 02:33:00,1.07695,1.07715,1.0769,1.07695,113600000.0
2009-08-03 02:34:00,1.077,1.0772,1.0769,1.07695,90600000.0
2009-08-03 02:35:00,1.077,1.077,1.07695,1.077,68400000.0
2009-08-03 02:36:00,1.077,1.0772,1.07695,1.07715,70200000.0
2009-08-03 02:37:00,1.07695,1.0772,1.07695,1.0772,13800000.0
2009-08-03 02:38:00,1.07715,1.0772,1.0771,1.07715,34600000.0
2009-08-03 02:39:00,1.07715,1.0772,1.0771,1.0772,27800000.0
2009-08-03 02:40:00,1.0772,1.0772,1.07685,1.0769,46800000.0
2009-08-03 02:41:00,1.0769,1.077,1.07675,1.0769,87200000.0
2009-08-03 02:42:00,1.07685,1.0769,1.0766,1.0767,107200000.0
2009-08-03 02:43:00,1.07665,1.07675,1.07665,1.07675,115200000.0
2009-08-03 02:44:00,1.0768,1.0769,1.07675,1.07685,49000000.0
2009-08-03 02:45:00,1.07685,1.07685,1.0768,1.0768,23800000.0
2009-08-03 02:46:00,1.0768,1.07705,1.0766,1.0769,55600000.0
2009-08-03 02:47:00,1.0769,1.077,1.07685,1.0769,10600000.0
2009-08-03 02:48:00,1.07685,1.077,1.0765,1.077,83400000.0
2009-08-03 02:49:00,1.077,1.077,1.077,1.077,3800000.0
2009-08-03 02:50:00,1.077,1.0772,1.0769,1.0772,76600000.0
2009-08-03 02:51:00,1.077,1.07705,1.07695,1.07695,44600000.0
2009-08-03 02:52:00,1.0771,1.0773,1.0771,1.0772,65200000.0
2009-08-03 02:53:00,1.0772,1.0772,1.07675,1.0768,70000000.0
2009-08-03 02:54:00,1.0768,1.0768,1.07615,1.07625,301400000.0
2009-08-03 02:55:00,1.07625,1.07675,1.07595,1.0767,139800000.0
2009-08-03 02:56:00,1.0767,1.0768,1.0766,1.0767,94200000.0
2009-08-03 02:57:00,1.07685,1.07685,1.0765,1.07675,35800000.0
2009-08-03 02:58:00,1.07675,1.07685,1.0767,1.0768,35000000.0
2009-08-03 02:59:00,1.0768,1.0769,1.07675,1.0769,78800000.0
2009-08-03 03:00:00,1.0769,1.07695,1.0769,1.07695,55600000.0
2009-08-03 03:01:00,1.077,1.07725,1.07695,1.07705,68400000.0
2009-08-03 03:02:00,1.07705,1.07755,1.0769,1.07725,64600000.0
2009-08-03 03:03:00,1.0772,1.07755,1.07705,1.0772,136600000.0
2009-08-03 03:04:00,1.0773,1.0776,1.0772,1.0776,10000000.0
2009-08-03 03:05:00,1.0776,1.0776,1.0771,1.0773,26600000.0
2009-08-03 03:06:00,1.0773,1.07735,1.0773,1.07735,52400000.0
2009-08-03 03:07:00,1.07735,1.07735,1.0769,1.0772,100000000.0
2009-08-03 03:08:00,1.0772,1.0772,1.07675,1.07695,144200000.0
2009-08-03 03:09:00,1.0769,1.0773,1.0768,1.0769,114600000.0
2009-08-03 03:10:00,1.0769,1.0772,1.0769,1.0772,33800000.0
2009-08-03 03:11:00,1.0772,1.0772,1.07695,1.0772,15200000.0
2009-08-03 03:12:00,1.0771,1.0772,1.0771,1.0771,14000000.0
2009-08-03 03:13:00,1.0772,1.0774,1.077,1.0771,40600000.0
2009-08-03 03:14:00,1.0772,1.0775,1.0772,1.0774,55800000.0
2009-08-03 03:15:00,1.0774,1.0775,1.0773,1.0773,100600000.0
2009-08-03 03:16:00,1.0773,1.07735,1.07715,1.0773,52800000.0
2009-08-03 03:17:00,1.0773,1.0773,1.0772,1.0772,29200000.0
2009-08-03 03:18:00,1.0773,1.0773,1.0771,1.0772,66600000.0
2009-08-03 03:19:00,1.0771,1.0773,1.0771,1.0772,27600000.0
2009-08-03 03:20:00,1.0771,1.0773,1.0769,1.0769,91800000.0
2009-08-03 03:21:00,1.0769,1.0769,1.07655,1.0768,197400000.0
2009-08-03 03:22:00,1.07685,1.07685,1.0765,1.0766,135200000.0
2009-08-03 03:23:00,1.0766,1.0766,1.0765,1.0765,79600000.0
2009-08-03 03:24:00,1.0765,1.0768,1.0765,1.0767,69600000.0
2009-08-03 03:25:00,1.07645,1.07675,1.07645,1.07675,59800000.0
2009-08-03 03:26:00,1.0768,1.0769,1.0766,1.0767,116000000.0
2009-08-03 03:27:00,1.0767,1.077,1.0767,1.077,36000000.0
2009-08-03 03:28:00,1.077,1.077,1.077,1.077,14600000.0
2009-08-03 03:29:00,1.07695,1.077,1.0767,1.0768,119200001.0
2009-08-03 03:30:00,1.0769,1.0771,1.0764,1.0766,43600000.0
2009-08-03 03:31:00,1.0768,1.0768,1.0766,1.0766,34200000.0
2009-08-03 03:32:00,1.0767,1.0767,1.0765,1.0765,43600000.0
2009-08-03 03:33:00,1.0765,1.0768,1.07645,1.0768,54600000.0
2009-08-03 03:34:00,1.0768,1.0769,1.0765,1.0769,62600000.0
2009-08-03 03:35:00,1.0769,1.0769,1.0768,1.0768,14400000.0
2009-08-03 03:36:00,1.0768,1.0768,1.0768,1.0768,19600000.0
2009-08-03 03:37:00,1.0768,1.0768,1.0767,1.0767,97800000.0
2009-08-03 03:38:00,1.0767,1.0768,1.0767,1.0768,117600000.0
2009-08-03 03:39:00,1.0768,1.0768,1.0765,1.0765,135400000.0
2009-08-03 03:40:00,1.0765,1.0766,1.0765,1.0765,169400000.0
2009-08-03 03:41:00,1.0765,1.0769,1.0765,1.0769,68200000.0
2009-08-03 03:42:00,1.0768,1.0771,1.0768,1.077,211200007.0
2009-08-03 03:43:00,1.077,1.077,1.077,1.077,117800002.0
2009-08-03 03:44:00,1.0769,1.077,1.07665,1.0768,132599999.0
2009-08-03 03:45:00,1.0769,1.0772,1.0769,1.0772,39000000.0
2009-08-03 03:46:00,1.0771,1.0772,1.0768,1.0772,23800000.0
2009-08-03 03:47:00,1.0772,1.0774,1.0772,1.0774,23400000.0
2009-08-03 03:48:00,1.0773,1.0774,1.0773,1.0773,22200000.0
2009-08-03 03:49:00,1.0773,1.0774,1.0773,1.0774,46400000.0
2009-08-03 03:50:00,1.0775,1.0775,1.0775,1.0775,34400000.0
2009-08-03 03:51:00,1.0775,1.0776,1.0775,1.0776,144800001.0
2009-08-03 03:52:00,1.0775,1.0776,1.0775,1.0775,50600000.0
2009-08-03 03:53:00,1.0775,1.0777,1.0775,1.0776,86600000.0
2009-08-03 03:54:00,1.0776,1.0777,1.0775,1.0775,19200000.0
2009-08-03 03:55:00,1.0775,1.0776,1.0775,1.0775,73400000.0
2009-08-03 03:56:00,1.0774,1.0776,1.0774,1.0774,55400000.0
2009-08-03 03:57:00,1.0774,1.07755,1.0774,1.0775,96000000.0
2009-08-03 03:58:00,1.0776,1.0776,1.0772,1.0774,34800000.0
2009-08-03 03:59:00,1.0773,1.0775,1.0772,1.0775,37400000.0
2009-08-03 04:00:00,1.0777,1.0779,1.0775,1.0777,31200000.0
2009-08-03 04:01:00,1.0777,1.07785,1.0775,1.0778,41200000.0
2009-08-03 04:02:00,1.0775,1.078,1.0775,1.07785,24600000.0
2009-08-03 04:03:00,1.0779,1.078,1.0776,1.0777,41000000.0
2009-08-03 04:04:00,1.07785,1.0782,1.07785,1.0781,62100000.0
2009-08-03 04:05:00,1.0782,1.0782,1.07795,1.07795,54800000.0
2009-08-03 04:06:00,1.078,1.078,1.07775,1.078,68600001.0
2009-08-03 04:07:00,1.07775,1.078,1.07775,1.0779,78200003.0
2009-08-03 04:08:00,1.07765,1.078,1.07765,1.0777,55800000.0
2009-08-03 04:09:00,1.0777,1.07775,1.0776,1.0776,74200000.0
2009-08-03 04:10:00,1.0776,1.0777,1.0776,1.0777,14200000.0
2009-08-03 04:11:00,1.07765,1.0777,1.0776,1.0776,80400000.0
2009-08-03 04:12:00,1.0776,1.0776,1.0775,1.0775,65800000.0
2009-08-03 04:13:00,1.0775,1.0777,1.0775,1.0777,60600000.0
2009-08-03 04:14:00,1.0777,1.07775,1.0776,1.0777,38800000.0
2009-08-03 04:15:00,1.0777,1.0777,1.0777,1.0777,42000000.0
2009-08-03 04:16:00,1.0777,1.07785,1.0776,1.07785,130000000.0
2009-08-03 04:17:00,1.0779,1.0779,1.0779,1.0779,85800000.0
2009-08-03 04:18:00,1.0779,1.0779,1.0778,1.0778,19200000.0
2009-08-03 04:19:00,1.07775,1.07775,1.0777,1.0777,47000000.0
2009-08-03 04:20:00,1.07762,1.07762,1.0772,1.07752,81799999.0
2009-08-03 04:21:00,1.07731,1.0774,1.07712,1.07729,96000000.0
2009-08-03 04:22:00,1.0776,1.0776,1.0776,1.0776,14000000.0
2009-08-03 04:23:00,1.0776,1.0776,1.0776,1.0776,15600000.0
2009-08-03 04:24:00,1.0776,1.0776,1.0776,1.0776,14200000.0
2009-08-03 04:25:00,1.0777,1.078,1.0777,1.078,45200000.0
2009-08-03 04:26:00,1.078,1.078,1.0779,1.078,48800000.0
2009-08-03 04:27:00,1.078,1.078,1.0779,1.0779,26600000.0
2009-08-03 04:28:00,1.078,1.078,1.0779,1.07795,27600000.0
2009-08-03 04:29:00,1.078,1.078,1.0779,1.0779,25400000.0
2009-08-03 04:30:00,1.0779,1.078,1.0768,1.0768,225000000.0
2009-08-03 04:31:00,1.0768,1.0774,1.0768,1.0773,219599999.0
2009-08-03 04:32:00,1.0773,1.07755,1.07725,1.0775,173200003.0
2009-08-03 04:33:00,1.0775,1.0776,1.0775,1.0776,252800004.0
2009-08-03 04:34:00,1.0776,1.0776,1.0768,1.0774,198400002.0
2009-08-03 04:35:00,1.0774,1.0774,1.0772,1.0772,56400000.0
2009-08-03 04:36:00,1.0772,1.0773,1.0771,1.07725,51800000.0
2009-08-03 04:37:00,1.07715,1.0782,1.0771,1.078,131800000.0
2009-08-03 04:38:00,1.078,1.078,1.07765,1.0777,133599999.0
2009-08-03 04:39:00,1.0777,1.0779,1.07765,1.0777,119800001.0
2009-08-03 04:40:00,1.0777,1.0779,1.07765,1.0777,73400000.0
2009-08-03 04:41:00,1.07785,1.0779,1.07765,1.07765,46800002.0
2009-08-03 04:42:00,1.0777,1.0779,1.0777,1.0778,92400002.0
2009-08-03 04:43:00,1.0777,1.0779,1.07765,1.0777,105000000.0
2009-08-03 04:44:00,1.0777,1.0777,1.0775,1.0775,101600000.0
2009-08-03 04:45:00,1.0776,1.0776,1.0776,1.0776,21800000.0
2009-08-03 04:46:00,1.0775,1.0776,1.0774,1.0774,53400000.0
2009-08-03 04:47:00,1.0774,1.0774,1.07735,1.07735,55400000.0
2009-08-03 04:48:00,1.0774,1.0774,1.0773,1.0773,11200000.0
2009-08-03 04:49:00,1.07725,1.0775,1.0772,1.0775,35400000.0
2009-08-03 04:50:00,1.0775,1.0776,1.0774,1.0775,34600000.0
2009-08-03 04:51:00,1.0775,1.0775,1.07725,1.0774,63800000.0
2009-08-03 04:52:00,1.0774,1.0775,1.0773,1.0774,45400000.0
2009-08-03 04:53:00,1.0775,1.0776,1.0774,1.0775,15800000.0
2009-08-03 04:54:00,1.0774,1.0776,1.07725,1.07725,53000000.0
2009-08-03 04:55:00,1.0775,1.0775,1.0773,1.0774,31600000.0
2009-08-03 04:56:00,1.0773,1.07765,1.0773,1.0776,40400000.0
2009-08-03 04:57:00,1.0776,1.0776,1.0775,1.0776,24800000.0
2009-08-03 04:58:00,1.0775,1.0775,1.0775,1.0775,22000000.0
2009-08-03 04:59:00,1.0774,1.0774,1.07695,1.0771,109600000.0
2009-08-03 05:00:00,1.0771,1.07735,1.0771,1.07725,111000000.0
2009-08-03 05:01:00,1.0773,1.0775,1.07715,1.0774,69600000.0
2009-08-03 05:02:00,1.07735,1.07735,1.0772,1.0772,85600000.0
2009-08-03 05:03:00,1.0772,1.07725,1.0771,1.07725,75600000.0
2009-08-03 05:04:00,1.07705,1.0774,1.07705,1.0774,74800000.0
2009-08-03 05:05:00,1.0774,1.0775,1.0772,1.0775,46800000.0
2009-08-03 05:06:00,1.0775,1.0775,1.0775,1.0775,16200000.0
2009-08-03 05:07:00,1.07735,1.07735,1.07704,1.07723,47600000.0
2009-08-03 05:08:00,1.07727,1.07731,1.07706,1.07715,39400000.0
2009-08-03 05:09:00,1.0775,1.0775,1.07725,1.07725,19200000.0
2009-08-03 05:10:00,1.0773,1.0774,1.0772,1.0772,50000000.0
2009-08-03 05:11:00,1.0772,1.0772,1.0771,1.0771,37400000.0
2009-08-03 05:12:00,1.0772,1.0773,1.0772,1.0772,37400000.0
2009-08-03 05:13:00,1.0772,1.0773,1.0771,1.0771,20000000.0
2009-08-03 05:14:00,1.0771,1.0774,1.0771,1.0772,49000000.0
2009-08-03 05:15:00,1.0772,1.0772,1.0771,1.0771,24000000.0
2009-08-03 05:16:00,1.0771,1.0772,1.0771,1.0771,29000000.0
2009-08-03 05:17:00,1.0771,1.0771,1.0768,1.0768,70400000.0
2009-08-03 05:18:00,1.0768,1.0769,1.0765,1.0769,289800002.0
2009-08-03 05:19:00,1.0769,1.0774,1.07655,1.0772,75200000.0
2009-08-03 05:20:00,1.0772,1.0773,1.077,1.0773,232000000.0
2009-08-03 05:21:00,1.0773,1.0773,1.0772,1.0772,21400000.0
2009-08-03 05:22:00,1.0772,1.0775,1.0772,1.0775,18200000.0
2009-08-03 05:23:00,1.0775,1.0775,1.0774,1.0775,44400000.0
2009-08-03 05:24:00,1.0774,1.0775,1.0774,1.0774,29600000.0
2009-08-03 05:25:00,1.0775,1.0775,1.0774,1.0774,24200000.0
2009-08-03 05:26:00,1.0774,1.078,1.0774,1.0777,45000000.0
2009-08-03 05:27:00,1.0777,1.078,1.0776,1.0776,112600002.0
2009-08-03 05:28:00,1.0776,1.0776,1.07755,1.07755,72800001.0
2009-08-03 05:29:00,1.0776,1.0776,1.07755,1.07755,46400000.0
2009-08-03 05:30:00,1.0775,1.0779,1.0775,1.0777,165800001.0
2009-08-03 05:31:00,1.0777,1.0779,1.0776,1.0777,244600003.0
2009-08-03 05:32:00,1.07765,1.0777,1.0776,1.0776,36600000.0
2009-08-03 05:33:00,1.0776,1.0783,1.0776,1.0783,34400000.0
2009-08-03 05:34:00,1.0783,1.0783,1.078,1.078,53600000.0
2009-08-03 05:35:00,1.0781,1.0782,1.07795,1.0781,17200000.0
2009-08-03 05:36:00,1.078,1.0781,1.078,1.0781,22600000.0
2009-08-03 05:37:00,1.078,1.07815,1.07795,1.0781,37200000.0
2009-08-03 05:38:00,1.0781,1.0781,1.0778,1.0779,31200000.0
2009-08-03 05:39:00,1.0779,1.0779,1.0776,1.0776,39800000.0
2009-08-03 05:40:00,1.0777,1.0777,1.0775,1.0775,36200001.0
2009-08-03 05:41:00,1.0773,1.0774,1.07715,1.0773,36800000.0
2009-08-03 05:42:00,1.0772,1.07735,1.0772,1.0773,77600000.0
2009-08-03 05:43:00,1.0772,1.0776,1.0772,1.0773,41800000.0
2009-08-03 05:44:00,1.07755,1.07755,1.0775,1.07755,81600000.0
2009-08-03 05:45:00,1.07755,1.07775,1.07755,1.0777,147000000.0
2009-08-03 05:46:00,1.0777,1.0782,1.0776,1.07815,87400001.0
2009-08-03 05:47:00,1.0782,1.0782,1.078,1.0781,39800000.0
2009-08-03 05:48:00,1.0783,1.0783,1.07805,1.0783,30600000.0
2009-08-03 05:49:00,1.07805,1.07815,1.07785,1.0781,52800002.0
2009-08-03 05:50:00,1.0781,1.0781,1.07755,1.0776,107400000.0
2009-08-03 05:51:00,1.0777,1.0777,1.07755,1.07755,67200000.0
2009-08-03 05:52:00,1.07755,1.07755,1.0775,1.0775,28400000.0
2009-08-03 05:53:00,1.0775,1.0775,1.0775,1.0775,47800000.0
2009-08-03 05:54:00,1.0776,1.07785,1.0776,1.07785,74800000.0
2009-08-03 05:55:00,1.07755,1.0779,1.07755,1.0776,97000000.0
2009-08-03 05:56:00,1.0776,1.0776,1.0775,1.0775,72200000.0
2009-08-03 05:57:00,1.0775,1.078,1.0775,1.078,54000000.0
2009-08-03 05:58:00,1.078,1.0781,1.07785,1.0781,42000001.0
2009-08-03 05:59:00,1.07785,1.0782,1.07785,1.0779,136400004.0
2009-08-03 06:00:00,1.0779,1.078,1.0777,1.0779,54600001.0
2009-08-03 06:01:00,1.0778,1.0779,1.0776,1.0776,29600001.0
2009-08-03 06:02:00,1.0777,1.0777,1.0776,1.0776,39600001.0
2009-08-03 06:03:00,1.0777,1.0777,1.0776,1.0776,24000000.0
2009-08-03 06:04:00,1.0776,1.0777,1.0776,1.0777,58200000.0
2009-08-03 06:05:00,1.0776,1.0777,1.0775,1.0776,29200000.0
2009-08-03 06:06:00,1.0775,1.0779,1.0775,1.07785,60200000.0
2009-08-03 06:07:00,1.0779,1.0779,1.0776,1.0776,69600000.0
2009-08-03 06:08:00,1.0776,1.0776,1.0774,1.0775,63600000.0
2009-08-03 06:09:00,1.0775,1.0776,1.0775,1.0776,36000000.0
2009-08-03 06:10:00,1.07755,1.078,1.0775,1.0779,118800000.0
2009-08-03 06:11:00,1.0779,1.0779,1.0776,1.0776,76600000.0
2009-08-03 06:12:00,1.0776,1.0776,1.07755,1.0776,64000000.0
2009-08-03 06:13:00,1.0776,1.0776,1.0776,1.0776,107600000.0
2009-08-03 06:14:00,1.0776,1.07765,1.0776,1.0776,54800000.0
2009-08-03 06:15:00,1.0776,1.0779,1.0776,1.0778,52400000.0
2009-08-03 06:16:00,1.0779,1.0781,1.0778,1.07805,27400000.0
2009-08-03 06:17:00,1.0781,1.0781,1.07785,1.0779,44400000.0
2009-08-03 06:18:00,1.0779,1.0781,1.0779,1.0781,34800000.0
2009-08-03 06:19:00,1.0781,1.0781,1.078,1.078,27000000.0
2009-08-03 06:20:00,1.078,1.0781,1.07785,1.0779,67600000.0
2009-08-03 06:21:00,1.0779,1.07795,1.0779,1.0779,104000000.0
2009-08-03 06:22:00,1.0778,1.0779,1.07745,1.0777,178200000.0
2009-08-03 06:23:00,1.0777,1.0779,1.0777,1.0779,100600000.0
2009-08-03 06:24:00,1.0779,1.0779,1.07765,1.07765,171200000.0
2009-08-03 06:25:00,1.07765,1.0777,1.0775,1.0775,77600000.0
2009-08-03 06:26:00,1.0776,1.0776,1.0775,1.0776,24600000.0
2009-08-03 06:27:00,1.0775,1.0776,1.0775,1.0775,66600000.0
2009-08-03 06:28:00,1.0775,1.0776,1.0775,1.0775,86600000.0
2009-08-03 06:29:00,1.0775,1.0775,1.0775,1.0775,31600000.0
2009-08-03 06:30:00,1.0775,1.0776,1.0775,1.0775,44200000.0
2009-08-03 06:31:00,1.0775,1.0776,1.0775,1.0776,71000000.0
2009-08-03 06:32:00,1.0775,1.0776,1.0775,1.0776,26000000.0
2009-08-03 06:33:00,1.0775,1.0776,1.0775,1.0775,26200000.0
2009-08-03 06:34:00,1.0775,1.0775,1.0773,1.0773,35800000.0
2009-08-03 06:35:00,1.0773,1.0773,1.0772,1.0773,18400000.0
2009-08-03 06:36:00,1.0772,1.0773,1.0772,1.0773,23800000.0
2009-08-03 06:37:00,1.0772,1.0774,1.0772,1.0773,28800000.0
2009-08-03 06:38:00,1.0774,1.0774,1.0773,1.0773,35800000.0
2009-08-03 06:39:00,1.0773,1.0773,1.0772,1.0773,40000000.0
2009-08-03 06:40:00,1.0773,1.0773,1.0767,1.0767,150400001.0
2009-08-03 06:41:00,1.0767,1.0767,1.0765,1.0765,147200001.0
2009-08-03 06:42:00,1.0766,1.0768,1.0765,1.0768,35600000.0
2009-08-03 06:43:00,1.0767,1.07675,1.0766,1.0767,14400000.0
2009-08-03 06:44:00,1.0766,1.0768,1.0766,1.0768,38000000.0
2009-08-03 06:45:00,1.0768,1.0774,1.0768,1.0774,65800000.0
2009-08-03 06:46:00,1.0774,1.0774,1.07705,1.0771,85600001.0
2009-08-03 06:47:00,1.0771,1.0773,1.077,1.0773,84600002.0
2009-08-03 06:48:00,1.0773,1.0773,1.0773,1.0773,17800000.0
2009-08-03 06:49:00,1.0773,1.0773,1.0769,1.0773,80800000.0
2009-08-03 06:50:00,1.0773,1.0774,1.0773,1.0774,111000000.0
2009-08-03 06:51:00,1.0773,1.0774,1.0773,1.0774,18400000.0
2009-08-03 06:52:00,1.0774,1.0775,1.0773,1.0774,34000000.0
2009-08-03 06:53:00,1.0774,1.0774,1.0773,1.0774,35000000.0
2009-08-03 06:54:00,1.0773,1.0774,1.0773,1.0774,55400000.0
2009-08-03 06:55:00,1.0773,1.0774,1.0773,1.0774,20600000.0
2009-08-03 06:56:00,1.0774,1.0774,1.0773,1.0773,110799997.0
2009-08-03 06:57:00,1.0774,1.0777,1.0773,1.0777,94799999.0
2009-08-03 06:58:00,1.0776,1.0776,1.0774,1.0776,56200000.0
2009-08-03 06:59:00,1.0776,1.0776,1.0774,1.0776,22600000.0
2009-08-03 07:00:00,1.0775,1.0781,1.0774,1.078,119200000.0
2009-08-03 07:01:00,1.0781,1.0783,1.0778,1.0778,73800000.0
2009-08-03 07:02:00,1.0778,1.0782,1.0777,1.0782,77800000.0
2009-08-03 07:03:00,1.0782,1.0784,1.07795,1.0783,66800000.0
2009-08-03 07:04:00,1.0785,1.0786,1.0785,1.0786,58200000.0
2009-08-03 07:05:00,1.0786,1.0786,1.07825,1.0783,54000000.0
2009-08-03 07:06:00,1.0783,1.07835,1.0783,1.07835,38400000.0
2009-08-03 07:07:00,1.07835,1.07845,1.0782,1.0784,74000000.0
2009-08-03 07:08:00,1.0784,1.0784,1.0784,1.0784,113800000.0
2009-08-03 07:09:00,1.0784,1.0784,1.07815,1.0782,223600003.0
2009-08-03 07:10:00,1.0782,1.07825,1.0782,1.0782,78200002.0
2009-08-03 07:11:00,1.07825,1.07825,1.078,1.07805,171800000.0
2009-08-03 07:12:00,1.0781,1.0784,1.0781,1.0784,122400000.0
2009-08-03 07:13:00,1.07855,1.0786,1.0782,1.0783,37400000.0
2009-08-03 07:14:00,1.0783,1.0784,1.07815,1.0784,115000000.0
2009-08-03 07:15:00,1.0784,1.0784,1.0784,1.0784,147200001.0
2009-08-03 07:16:00,1.0784,1.0785,1.0784,1.0785,83200000.0
2009-08-03 07:17:00,1.0785,1.0786,1.0785,1.0785,70800000.0
2009-08-03 07:18:00,1.0785,1.0785,1.0785,1.0785,32800000.0
2009-08-03 07:19:00,1.0785,1.0785,1.0785,1.0785,66600000.0
2009-08-03 07:20:00,1.0785,1.0785,1.0785,1.0785,11200000.0
2009-08-03 07:21:00,1.0785,1.0786,1.0785,1.0786,20800000.0
2009-08-03 07:22:00,1.0786,1.0786,1.0786,1.0786,19200000.0
2009-08-03 07:23:00,1.0786,1.0786,1.0785,1.0786,53200000.0
2009-08-03 07:24:00,1.0786,1.0786,1.0786,1.0786,6400000.0
2009-08-03 07:25:00,1.0787,1.07875,1.07845,1.0785,38400000.0
2009-08-03 07:26:00,1.0785,1.0785,1.0785,1.0785,40800000.0
2009-08-03 07:27:00,1.0786,1.0786,1.0786,1.0786,28800000.0
2009-08-03 07:28:00,1.0786,1.0786,1.0786,1.0786,19200000.0
2009-08-03 07:29:00,1.0786,1.0786,1.0784,1.0785,117800000.0
2009-08-03 07:30:00,1.0785,1.0786,1.0785,1.07855,17600000.0
2009-08-03 07:31:00,1.0785,1.0785,1.0785,1.0785,8600000.0
2009-08-03 07:32:00,1.0784,1.07845,1.0781,1.0782,48800000.0
2009-08-03 07:33:00,1.0782,1.0782,1.07775,1.0778,137000000.0
2009-08-03 07:34:00,1.07795,1.07795,1.07775,1.0779,100400000.0
2009-08-03 07:35:00,1.0779,1.0782,1.0778,1.0779,158800000.0
2009-08-03 07:36:00,1.0778,1.0782,1.0778,1.0782,125999999.0
2009-08-03 07:37:00,1.0783,1.0783,1.0778,1.0778,193600001.0
2009-08-03 07:38:00,1.0778,1.0778,1.0778,1.0778,42600000.0
2009-08-03 07:39:00,1.0778,1.0778,1.0778,1.0778,56600000.0
2009-08-03 07:40:00,1.0778,1.0778,1.0778,1.0778,27200000.0
2009-08-03 07:41:00,1.0778,1.0778,1.0778,1.0778,78800000.0
2009-08-03 07:42:00,1.0778,1.0781,1.0777,1.07775,191400000.0
2009-08-03 07:43:00,1.0778,1.0778,1.0777,1.0778,54000001.0
2009-08-03 07:44:00,1.0778,1.0778,1.07765,1.0777,69399999.0
2009-08-03 07:45:00,1.07765,1.0777,1.07765,1.0777,31400000.0
2009-08-03 07:46:00,1.0777,1.0778,1.0776,1.0777,45200000.0
2009-08-03 07:47:00,1.0777,1.0777,1.0777,1.0777,45400000.0
2009-08-03 07:48:00,1.0778,1.07795,1.0776,1.0777,77000000.0
2009-08-03 07:49:00,1.0777,1.0778,1.0777,1.0777,86600000.0
2009-08-03 07:50:00,1.0777,1.0777,1.0777,1.0777,39400001.0
2009-08-03 07:51:00,1.0777,1.0777,1.0776,1.0776,162800000.0
2009-08-03 07:52:00,1.0776,1.0778,1.0776,1.0777,119600000.0
2009-08-03 07:53:00,1.0778,1.07785,1.0777,1.0777,132400000.0
2009-08-03 07:54:00,1.0777,1.0778,1.07755,1.0776,43800000.0
2009-08-03 07:55:00,1.0776,1.0776,1.0776,1.0776,22800000.0
2009-08-03 07:56:00,1.0776,1.0781,1.0776,1.07795,131000000.0
2009-08-03 07:57:00,1.0779,1.0782,1.0779,1.0782,84200000.0
2009-08-03 07:58:00,1.0782,1.0783,1.0782,1.0783,22600000.0
2009-08-03 07:59:00,1.0783,1.0783,1.07785,1.078,62400000.0
2009-08-03 08:00:00,1.078,1.0785,1.078,1.0785,217400000.0
2009-08-03 08:01:00,1.0785,1.07915,1.0784,1.0789,261600001.0
2009-08-03 08:02:00,1.079,1.0791,1.0788,1.0788,123600000.0
2009-08-03 08:03:00,1.0788,1.0788,1.07875,1.07875,61400000.0
2009-08-03 08:04:00,1.07875,1.07875,1.07815,1.0783,134000000.0
2009-08-03 08:05:00,1.0784,1.07845,1.0783,1.0783,160999999.0
2009-08-03 08:06:00,1.0782,1.0782,1.0779,1.07795,160800000.0
2009-08-03 08:07:00,1.07795,1.078,1.0779,1.0779,51800000.0
2009-08-03 08:08:00,1.0779,1.07805,1.0779,1.078,83200001.0
2009-08-03 08:09:00,1.07795,1.078,1.0776,1.0777,306000000.0
2009-08-03 08:10:00,1.07765,1.07765,1.0776,1.07765,179000000.0
2009-08-03 08:11:00,1.07765,1.07765,1.0775,1.0775,71000000.0
2009-08-03 08:12:00,1.0775,1.0777,1.07745,1.07765,29600000.0
2009-08-03 08:13:00,1.07765,1.0777,1.0775,1.0777,88199999.0
2009-08-03 08:14:00,1.07765,1.07805,1.07745,1.07805,224599997.0
2009-08-03 08:15:00,1.0781,1.0782,1.078,1.0781,61400000.0
2009-08-03 08:16:00,1.078,1.0782,1.078,1.0781,40800000.0
2009-08-03 08:17:00,1.0781,1.0781,1.078,1.078,32800000.0
2009-08-03 08:18:00,1.078,1.078,1.07755,1.078,169000001.0
2009-08-03 08:19:00,1.078,1.0784,1.078,1.0784,144000000.0
2009-08-03 08:20:00,1.0785,1.0785,1.0784,1.07845,191999999.0
2009-08-03 08:21:00,1.0785,1.0785,1.0779,1.078,98700000.0
2009-08-03 08:22:00,1.078,1.078,1.07755,1.07755,164200001.0
2009-08-03 08:23:00,1.07765,1.0777,1.0775,1.0776,104800000.0
2009-08-03 08:24:00,1.0775,1.0776,1.0772,1.0773,399400002.0
2009-08-03 08:25:00,1.0772,1.0772,1.07685,1.07695,247200000.0
2009-08-03 08:26:00,1.077,1.0774,1.077,1.0773,145400000.0
2009-08-03 08:27:00,1.0773,1.0774,1.0771,1.0773,173000002.0
2009-08-03 08:28:00,1.0773,1.0773,1.0771,1.0771,85400000.0
2009-08-03 08:29:00,1.0771,1.0771,1.0769,1.07695,97400000.0
2009-08-03 08:30:00,1.07695,1.0774,1.07695,1.0774,173600000.0
2009-08-03 08:31:00,1.0774,1.0774,1.0774,1.0774,13600000.0
2009-08-03 08:32:00,1.0774,1.0774,1.07725,1.0773,88000000.0
2009-08-03 08:33:00,1.0773,1.0773,1.07705,1.07725,97800000.0
2009-08-03 08:34:00,1.07725,1.07725,1.07655,1.07665,179800001.0
2009-08-03 08:35:00,1.07665,1.0767,1.07665,1.0767,112199999.0
2009-08-03 08:36:00,1.0767,1.0768,1.07665,1.07665,67600000.0
2009-08-03 08:37:00,1.07665,1.0768,1.07665,1.0768,59400000.0
2009-08-03 08:38:00,1.0768,1.07715,1.0768,1.07705,83800000.0
2009-08-03 08:39:00,1.0771,1.07795,1.07705,1.07795,140200000.0
2009-08-03 08:40:00,1.07805,1.07825,1.0778,1.078,147600000.0
2009-08-03 08:41:00,1.078,1.0781,1.07775,1.07775,103800000.0
2009-08-03 08:42:00,1.07775,1.0779,1.07775,1.07785,60400000.0
2009-08-03 08:43:00,1.07775,1.07775,1.07775,1.07775,9600000.0
2009-08-03 08:44:00,1.07775,1.07775,1.0776,1.0777,59200000.0
2009-08-03 08:45:00,1.0777,1.07775,1.07765,1.07765,36000000.0
2009-08-03 08:46:00,1.07775,1.07805,1.07765,1.07805,60800000.0
2009-08-03 08:47:00,1.07795,1.07805,1.07745,1.07745,165400000.0
2009-08-03 08:48:00,1.07745,1.07745,1.07715,1.07725,65600000.0
2009-08-03 08:49:00,1.0772,1.07745,1.0772,1.0774,76200000.0
2009-08-03 08:50:00,1.0774,1.0774,1.07715,1.07735,200600000.0
2009-08-03 08:51:00,1.07735,1.0777,1.07735,1.0776,77800000.0
2009-08-03 08:52:00,1.0776,1.0777,1.0773,1.07755,144600000.0
2009-08-03 08:53:00,1.0776,1.07765,1.0775,1.0775,200800000.0
2009-08-03 08:54:00,1.0775,1.07755,1.07735,1.0775,104800000.0
2009-08-03 08:55:00,1.0775,1.0782,1.0775,1.0782,177200000.0
2009-08-03 08:56:00,1.0781,1.0782,1.07775,1.07775,204000000.0
2009-08-03 08:57:00,1.07785,1.0781,1.07785,1.0781,31800000.0
2009-08-03 08:58:00,1.0782,1.0787,1.0782,1.0786,256800000.0
2009-08-03 08:59:00,1.0787,1.07885,1.0785,1.0787,160800000.0
2009-08-03 09:00:00,1.0786,1.079,1.0786,1.0787,267600000.0
2009-08-03 09:01:00,1.07875,1.07875,1.07835,1.07855,101800000.0
2009-08-03 09:02:00,1.07855,1.07855,1.0777,1.0779,269600000.0
2009-08-03 09:03:00,1.07785,1.0781,1.0778,1.07805,124000002.0
2009-08-03 09:04:00,1.07805,1.0785,1.078,1.07825,228000000.0
2009-08-03 09:05:00,1.07825,1.0784,1.07815,1.0782,201200000.0
2009-08-03 09:06:00,1.078,1.0781,1.0778,1.0778,285000001.0
2009-08-03 09:07:00,1.07785,1.07805,1.0775,1.0775,358000000.0
2009-08-03 09:08:00,1.0775,1.0775,1.0773,1.0775,177600000.0
2009-08-03 09:09:00,1.07745,1.0775,1.07725,1.07735,254199999.0
2009-08-03 09:10:00,1.0774,1.07745,1.0771,1.07735,268800000.0
2009-08-03 09:11:00,1.0773,1.07755,1.07715,1.07735,457200002.0
2009-08-03 09:12:00,1.07735,1.07745,1.07715,1.07715,206800001.0
2009-08-03 09:13:00,1.07715,1.07725,1.07675,1.077,193600000.0
2009-08-03 09:14:00,1.07695,1.077,1.07695,1.07695,45200000.0
2009-08-03 09:15:00,1.07705,1.07715,1.07685,1.0769,83600000.0
2009-08-03 09:16:00,1.0769,1.07695,1.07685,1.07685,97600000.0
2009-08-03 09:17:00,1.07685,1.07685,1.07625,1.0763,401600000.0
2009-08-03 09:18:00,1.0763,1.07635,1.07605,1.07625,385800000.0
2009-08-03 09:19:00,1.07625,1.0765,1.07605,1.0762,422400001.0
2009-08-03 09:20:00,1.07625,1.07625,1.07595,1.07605,147200000.0
2009-08-03 09:21:00,1.07605,1.07685,1.07595,1.0762,374400000.0
2009-08-03 09:22:00,1.0763,1.0766,1.0763,1.0765,201400000.0
2009-08-03 09:23:00,1.0765,1.07665,1.07595,1.0765,474700000.0
2009-08-03 09:24:00,1.0765,1.0768,1.07615,1.07615,239199998.0
2009-08-03 09:25:00,1.0762,1.07645,1.0762,1.0762,162600000.0
2009-08-03 09:26:00,1.07615,1.0763,1.07615,1.07625,99200000.0
2009-08-03 09:27:00,1.07625,1.07695,1.0762,1.0767,279399999.0
2009-08-03 09:28:00,1.0767,1.0769,1.07645,1.0768,148000000.0
2009-08-03 09:29:00,1.0768,1.07715,1.0768,1.077,350599999.0
2009-08-03 09:30:00,1.077,1.077,1.07675,1.07675,170800000.0
2009-08-03 09:31:00,1.07675,1.07725,1.0767,1.07725,696000002.0
2009-08-03 09:32:00,1.0772,1.07735,1.07715,1.0772,196800000.0
2009-08-03 09:33:00,1.0772,1.07735,1.0771,1.07735,407200001.0
2009-08-03 09:34:00,1.07735,1.07735,1.07695,1.07695,119800000.0
2009-08-03 09:35:00,1.07695,1.0771,1.0767,1.07695,207100000.0
2009-08-03 09:36:00,1.077,1.0772,1.07695,1.07705,250600000.0
2009-08-03 09:37:00,1.07705,1.07705,1.077,1.077,163399997.0
2009-08-03 09:38:00,1.077,1.0771,1.077,1.0771,137800002.0
2009-08-03 09:39:00,1.0771,1.0779,1.0771,1.0776,361900001.0
2009-08-03 09:40:00,1.07765,1.0779,1.07735,1.07745,221800000.0
2009-08-03 09:41:00,1.07735,1.0776,1.07695,1.07715,232600001.0
2009-08-03 09:42:00,1.07695,1.07715,1.07695,1.07695,183800000.0
2009-08-03 09:43:00,1.07695,1.0774,1.07695,1.0772,284000002.0
2009-08-03 09:44:00,1.0772,1.0772,1.07695,1.07695,185000000.0
2009-08-03 09:45:00,1.07695,1.077,1.0769,1.077,103400000.0
2009-08-03 09:46:00,1.07695,1.07695,1.0769,1.0769,35000000.0
2009-08-03 09:47:00,1.0769,1.0772,1.07655,1.077,386000003.0
2009-08-03 09:48:00,1.077,1.07715,1.0768,1.0769,197600001.0
2009-08-03 09:49:00,1.07685,1.0772,1.07685,1.07715,140400001.0
2009-08-03 09:50:00,1.0772,1.0772,1.0767,1.0771,262200000.0
2009-08-03 09:51:00,1.0771,1.07755,1.0771,1.0772,548800006.0
2009-08-03 09:52:00,1.0772,1.0772,1.077,1.077,215200000.0
2009-08-03 09:53:00,1.07705,1.07705,1.0768,1.0769,327200000.0
2009-08-03 09:54:00,1.0769,1.07705,1.0769,1.0769,321600000.0
2009-08-03 09:55:00,1.0769,1.077,1.0768,1.07685,337399999.0
2009-08-03 09:56:00,1.07685,1.07705,1.07685,1.07705,164600000.0
2009-08-03 09:57:00,1.07705,1.07705,1.07685,1.077,348400000.0
2009-08-03 09:58:00,1.077,1.07705,1.07685,1.07685,129000000.0
2009-08-03 09:59:00,1.07685,1.07695,1.0767,1.07675,496400001.0
2009-08-03 10:00:00,1.07675,1.07675,1.076,1.07615,324300000.0
2009-08-03 10:01:00,1.0761,1.0762,1.0757,1.0759,159800000.0
2009-08-03 10:02:00,1.0759,1.076,1.0754,1.0758,362000000.0
2009-08-03 10:03:00,1.0758,1.07615,1.0758,1.07605,265400000.0
2009-08-03 10:04:00,1.0761,1.07625,1.0758,1.0758,112200000.0
2009-08-03 10:05:00,1.07585,1.07585,1.0756,1.0758,240399999.0
2009-08-03 10:06:00,1.0758,1.076,1.0758,1.0758,202200002.0
2009-08-03 10:07:00,1.0759,1.07615,1.0759,1.0759,124800000.0
2009-08-03 10:08:00,1.0759,1.0759,1.0755,1.0756,321799999.0
2009-08-03 10:09:00,1.07555,1.07575,1.0753,1.07565,245200000.0
2009-08-03 10:10:00,1.07575,1.076,1.07575,1.0758,209400000.0
2009-08-03 10:11:00,1.07585,1.076,1.07585,1.07585,90000000.0
2009-08-03 10:12:00,1.0759,1.07595,1.07565,1.0757,163600000.0
2009-08-03 10:13:00,1.07565,1.07575,1.07565,1.07565,128600000.0
2009-08-03 10:14:00,1.07565,1.076,1.07565,1.07595,55400000.0
2009-08-03 10:15:00,1.07595,1.07595,1.0753,1.0754,269800000.0
2009-08-03 10:16:00,1.0754,1.0755,1.07505,1.0754,289400001.0
2009-08-03 10:17:00,1.0754,1.07545,1.0751,1.0754,288600000.0
2009-08-03 10:18:00,1.0754,1.0757,1.0754,1.0757,478600000.0
2009-08-03 10:19:00,1.0757,1.0757,1.07535,1.07545,200100000.0
2009-08-03 10:20:00,1.07545,1.07595,1.07545,1.0759,201499999.0
2009-08-03 10:21:00,1.0759,1.07595,1.07565,1.07595,127300000.0
2009-08-03 10:22:00,1.07595,1.076,1.07575,1.0758,106000000.0
2009-08-03 10:23:00,1.07585,1.076,1.07585,1.07595,68600000.0
2009-08-03 10:24:00,1.07595,1.07655,1.07595,1.07635,251800002.0
2009-08-03 10:25:00,1.07635,1.07645,1.0763,1.07645,271200000.0
2009-08-03 10:26:00,1.0765,1.0765,1.0761,1.07615,134200000.0
2009-08-03 10:27:00,1.07615,1.0762,1.0756,1.07615,203500000.0
2009-08-03 10:28:00,1.0762,1.0762,1.0754,1.07545,135600000.0
2009-08-03 10:29:00,1.07545,1.07575,1.07545,1.07575,143400000.0
2009-08-03 10:30:00,1.0758,1.0758,1.0754,1.07565,124800000.0
2009-08-03 10:31:00,1.07565,1.07565,1.07545,1.07555,212399999.0
2009-08-03 10:32:00,1.0756,1.07565,1.07555,1.07555,47600000.0
2009-08-03 10:33:00,1.07555,1.07555,1.0752,1.0754,95600000.0
2009-08-03 10:34:00,1.07535,1.07555,1.07515,1.07545,260000001.0
2009-08-03 10:35:00,1.07535,1.07545,1.07525,1.07525,113800000.0
2009-08-03 10:36:00,1.0753,1.07535,1.07515,1.0752,123800000.0
2009-08-03 10:37:00,1.0752,1.07545,1.07505,1.07515,776199994.0
2009-08-03 10:38:00,1.07515,1.0753,1.0751,1.07525,459200000.0
2009-08-03 10:39:00,1.07525,1.0753,1.075,1.0751,428800000.0
2009-08-03 10:40:00,1.0751,1.07515,1.07325,1.07345,494100003.0
2009-08-03 10:41:00,1.0732,1.0736,1.0732,1.0734,483400000.0
2009-08-03 10:42:00,1.07345,1.0735,1.0732,1.0733,238000000.0
2009-08-03 10:43:00,1.0733,1.0735,1.07255,1.07255,334200000.0
2009-08-03 10:44:00,1.07255,1.07255,1.0724,1.0725,1181399967.0
2009-08-03 10:45:00,1.0725,1.0726,1.0723,1.0725,466399999.0
2009-08-03 10:46:00,1.0725,1.07295,1.07245,1.0725,448999999.0
2009-08-03 10:47:00,1.07255,1.073,1.07255,1.07285,209600000.0
2009-08-03 10:48:00,1.07285,1.073,1.07275,1.07275,161600001.0
2009-08-03 10:49:00,1.07275,1.07315,1.07275,1.0731,313600001.0
2009-08-03 10:50:00,1.07305,1.0732,1.07275,1.07285,336599999.0
2009-08-03 10:51:00,1.07285,1.07295,1.0727,1.0727,280000000.0
2009-08-03 10:52:00,1.07265,1.073,1.07265,1.0729,212000000.0
2009-08-03 10:53:00,1.0729,1.07295,1.07285,1.0729,201200000.0
2009-08-03 10:54:00,1.0729,1.0729,1.0729,1.0729,97600000.0
2009-08-03 10:55:00,1.0728,1.07325,1.0726,1.0729,244800000.0
2009-08-03 10:56:00,1.07295,1.0732,1.07295,1.0732,135600000.0
2009-08-03 10:57:00,1.0732,1.07325,1.0731,1.07315,331000000.0
2009-08-03 10:58:00,1.07315,1.0735,1.07305,1.0735,1000200007.0
2009-08-03 10:59:00,1.0735,1.0735,1.0733,1.0734,180200000.0
2009-08-03 11:00:00,1.0734,1.0734,1.07335,1.07335,397399999.0
2009-08-03 11:01:00,1.07335,1.0738,1.0733,1.0738,281799998.0
2009-08-03 11:02:00,1.0738,1.0741,1.07355,1.0736,231000000.0
2009-08-03 11:03:00,1.0736,1.07375,1.07355,1.07365,191800000.0
2009-08-03 11:04:00,1.07365,1.0737,1.07355,1.0737,148800000.0
2009-08-03 11:05:00,1.07365,1.07385,1.0736,1.0738,170000000.0
2009-08-03 11:06:00,1.0738,1.0738,1.0738,1.0738,98200000.0
2009-08-03 11:07:00,1.0738,1.0738,1.07355,1.0736,294400000.0
2009-08-03 11:08:00,1.0736,1.0738,1.07355,1.0736,240200000.0
2009-08-03 11:09:00,1.0736,1.07365,1.07355,1.0736,182600000.0
2009-08-03 11:10:00,1.0736,1.0736,1.07325,1.0734,330799999.0
2009-08-03 11:11:00,1.0734,1.07345,1.0734,1.0734,76200001.0
2009-08-03 11:12:00,1.07345,1.07345,1.07335,1.07335,106600000.0
2009-08-03 11:13:00,1.0733,1.0734,1.0732,1.07325,236599999.0
2009-08-03 11:14:00,1.07325,1.07345,1.07325,1.0734,252600001.0
2009-08-03 11:15:00,1.0734,1.07345,1.07305,1.07305,291800001.0
2009-08-03 11:16:00,1.07305,1.0731,1.0722,1.0723,265400001.0
2009-08-03 11:17:00,1.0723,1.0724,1.07175,1.0718,321299999.0
2009-08-03 11:18:00,1.0718,1.07185,1.0715,1.0717,571700001.0
2009-08-03 11:19:00,1.0717,1.0719,1.0716,1.0719,351800003.0
2009-08-03 11:20:00,1.0719,1.0722,1.07185,1.0722,249800000.0
2009-08-03 11:21:00,1.0722,1.0722,1.0714,1.0715,552400002.0
2009-08-03 11:22:00,1.0715,1.0716,1.0709,1.0709,347000001.0
2009-08-03 11:23:00,1.071,1.0713,1.07095,1.0713,327000000.0
2009-08-03 11:24:00,1.07145,1.07185,1.0714,1.07175,280200002.0
2009-08-03 11:25:00,1.07175,1.072,1.0717,1.0719,197600002.0
2009-08-03 11:26:00,1.0719,1.072,1.07185,1.0719,322200002.0
2009-08-03 11:27:00,1.07195,1.07205,1.0719,1.072,326399998.0
2009-08-03 11:28:00,1.07205,1.0724,1.072,1.0724,180999999.0
2009-08-03 11:29:00,1.07245,1.07255,1.0724,1.07255,166200001.0
2009-08-03 11:30:00,1.07255,1.07255,1.0722,1.0722,202600000.0
2009-08-03 11:31:00,1.0723,1.0724,1.0722,1.07225,293000000.0
2009-08-03 11:32:00,1.0722,1.0722,1.07155,1.0716,167800000.0
2009-08-03 11:33:00,1.0716,1.0716,1.0714,1.0714,277200002.0
2009-08-03 11:34:00,1.0712,1.07145,1.07115,1.0712,258600000.0
2009-08-03 11:35:00,1.07125,1.0715,1.07125,1.0715,478000002.0
2009-08-03 11:36:00,1.0715,1.0718,1.0715,1.0716,346600002.0
2009-08-03 11:37:00,1.0716,1.0718,1.0715,1.0716,199200000.0
2009-08-03 11:38:00,1.07155,1.0719,1.0715,1.0715,145600000.0
2009-08-03 11:39:00,1.07155,1.07205,1.07155,1.07205,361799999.0
2009-08-03 11:40:00,1.07205,1.0721,1.07175,1.07175,118800000.0
2009-08-03 11:41:00,1.07175,1.0719,1.07165,1.0718,195200001.0
2009-08-03 11:42:00,1.0718,1.0718,1.0717,1.0718,63600000.0
2009-08-03 11:43:00,1.0718,1.07195,1.07155,1.0719,238199999.0
2009-08-03 11:44:00,1.07185,1.07235,1.0718,1.07235,171000000.0
2009-08-03 11:45:00,1.07245,1.07285,1.07245,1.07265,218000000.0
2009-08-03 11:46:00,1.0726,1.07285,1.0726,1.07265,127400000.0
2009-08-03 11:47:00,1.0726,1.0728,1.07245,1.0727,246100000.0
2009-08-03 11:48:00,1.07265,1.07275,1.0725,1.07255,111600000.0
2009-08-03 11:49:00,1.07255,1.0727,1.07235,1.07235,125500000.0
2009-08-03 11:50:00,1.07235,1.0725,1.07195,1.0722,187400000.0
2009-08-03 11:51:00,1.0722,1.0724,1.0721,1.0722,233400000.0
2009-08-03 11:52:00,1.0722,1.0722,1.07185,1.0719,108600000.0
2009-08-03 11:53:00,1.0719,1.07215,1.0719,1.07215,128800001.0
2009-08-03 11:54:00,1.0721,1.07225,1.07205,1.07205,113400000.0
2009-08-03 11:55:00,1.072,1.0723,1.072,1.07225,130400000.0
2009-08-03 11:56:00,1.07225,1.0724,1.07225,1.07235,102200000.0
2009-08-03 11:57:00,1.0724,1.07245,1.07225,1.07235,294599998.0
2009-08-03 11:58:00,1.0724,1.0724,1.0723,1.0724,171200000.0
2009-08-03 11:59:00,1.0723,1.0724,1.0723,1.0723,156000000.0
2009-08-03 12:00:00,1.07225,1.0723,1.07205,1.0721,375799999.0
2009-08-03 12:01:00,1.0721,1.0721,1.07195,1.07195,129800000.0
2009-08-03 12:02:00,1.072,1.0722,1.0719,1.0719,172000000.0
2009-08-03 12:03:00,1.07195,1.07195,1.07175,1.07175,100400000.0
2009-08-03 12:04:00,1.07175,1.072,1.07175,1.072,216200000.0
2009-08-03 12:05:00,1.072,1.072,1.07185,1.07185,79200000.0
2009-08-03 12:06:00,1.07185,1.07195,1.07185,1.0719,40800000.0
2009-08-03 12:07:00,1.0719,1.072,1.0718,1.07185,322600001.0
2009-08-03 12:08:00,1.0719,1.07215,1.07185,1.07195,182600001.0
2009-08-03 12:09:00,1.07195,1.072,1.07185,1.07195,152200000.0
2009-08-03 12:10:00,1.07195,1.07205,1.0719,1.07205,157000001.0
2009-08-03 12:11:00,1.072,1.072,1.072,1.072,11800000.0
2009-08-03 12:12:00,1.072,1.072,1.0718,1.0719,46600000.0
2009-08-03 12:13:00,1.07195,1.072,1.07195,1.07195,43600000.0
2009-08-03 12:14:00,1.07195,1.072,1.07185,1.07195,101800000.0
2009-08-03 12:15:00,1.07195,1.0721,1.07185,1.072,228800000.0
2009-08-03 12:16:00,1.072,1.072,1.07195,1.07195,92400000.0
2009-08-03 12:17:00,1.07195,1.07195,1.07175,1.0718,127200000.0
2009-08-03 12:18:00,1.0718,1.0718,1.07175,1.07175,68200000.0
2009-08-03 12:19:00,1.07175,1.0718,1.07175,1.0718,37600000.0
2009-08-03 12:20:00,1.0718,1.0718,1.07125,1.0715,151100000.0
2009-08-03 12:21:00,1.0715,1.0715,1.07135,1.0715,356799999.0
2009-08-03 12:22:00,1.0715,1.0719,1.07145,1.0719,565799997.0
2009-08-03 12:23:00,1.0719,1.0722,1.0716,1.0721,415200001.0
2009-08-03 12:24:00,1.07225,1.07225,1.07165,1.07165,224400000.0
2009-08-03 12:25:00,1.07165,1.0718,1.07165,1.0717,157400000.0
2009-08-03 12:26:00,1.07165,1.0718,1.07165,1.0717,80600000.0
2009-08-03 12:27:00,1.07165,1.0717,1.07165,1.0717,95400000.0
2009-08-03 12:28:00,1.0717,1.0717,1.07165,1.07165,37400000.0
2009-08-03 12:29:00,1.07175,1.07185,1.0717,1.0718,91200000.0
2009-08-03 12:30:00,1.0718,1.0718,1.0716,1.0718,105200000.0
2009-08-03 12:31:00,1.07175,1.07195,1.0717,1.0717,117200000.0
2009-08-03 12:32:00,1.0717,1.07175,1.07155,1.07155,90400000.0
2009-08-03 12:33:00,1.07155,1.07155,1.07125,1.07135,88000000.0
2009-08-03 12:34:00,1.0714,1.0716,1.0712,1.0715,180500000.0
2009-08-03 12:35:00,1.07155,1.0718,1.07155,1.0717,90000000.0
2009-08-03 12:36:00,1.0717,1.0717,1.07155,1.07155,25200000.0
2009-08-03 12:37:00,1.07155,1.0716,1.07145,1.07145,410199999.0
2009-08-03 12:38:00,1.07145,1.07155,1.0712,1.0712,153200000.0
2009-08-03 12:39:00,1.07125,1.0713,1.07125,1.07125,193600000.0
2009-08-03 12:40:00,1.07125,1.0719,1.07125,1.0719,388600002.0
2009-08-03 12:41:00,1.0719,1.0719,1.0717,1.0717,84000000.0
2009-08-03 12:42:00,1.07165,1.07165,1.07135,1.07145,190000001.0
2009-08-03 12:43:00,1.07125,1.07145,1.0705,1.0707,363800000.0
2009-08-03 12:44:00,1.07075,1.07075,1.07055,1.0706,111400001.0
2009-08-03 12:45:00,1.0706,1.0708,1.0705,1.07075,86600000.0
2009-08-03 12:46:00,1.0707,1.0709,1.0706,1.07085,345000000.0
2009-08-03 12:47:00,1.07085,1.0709,1.07065,1.0707,151600000.0
2009-08-03 12:48:00,1.0707,1.07075,1.07055,1.0706,192599999.0
2009-08-03 12:49:00,1.0706,1.07075,1.07055,1.0706,413799996.0
2009-08-03 12:50:00,1.0706,1.07075,1.07055,1.07065,368399999.0
2009-08-03 12:51:00,1.07075,1.07075,1.0706,1.0707,112200000.0
2009-08-03 12:52:00,1.07075,1.0708,1.0706,1.07075,191800000.0
2009-08-03 12:53:00,1.0708,1.0708,1.0706,1.0706,136399999.0
2009-08-03 12:54:00,1.0706,1.0706,1.07015,1.07025,187200000.0
2009-08-03 12:55:00,1.07025,1.0703,1.0702,1.0702,41600000.0
2009-08-03 12:56:00,1.0702,1.0704,1.0702,1.07035,136400000.0
2009-08-03 12:57:00,1.07035,1.0706,1.0703,1.0706,54400000.0
2009-08-03 12:58:00,1.0704,1.071,1.0704,1.07095,158399999.0
2009-08-03 12:59:00,1.071,1.071,1.0706,1.07065,100000000.0
2009-08-03 13:00:00,1.07065,1.071,1.07055,1.071,182400001.0
2009-08-03 13:01:00,1.0709,1.07105,1.07085,1.07095,67600000.0
2009-08-03 13:02:00,1.07085,1.07115,1.0708,1.071,233600004.0
2009-08-03 13:03:00,1.07105,1.0713,1.071,1.0712,115200000.0
2009-08-03 13:04:00,1.0712,1.07135,1.0711,1.07125,118000000.0
2009-08-03 13:05:00,1.07125,1.0713,1.07095,1.0712,81600000.0
2009-08-03 13:06:00,1.0712,1.0712,1.0711,1.0711,54800000.0
2009-08-03 13:07:00,1.07115,1.0712,1.07115,1.0712,20400000.0
2009-08-03 13:08:00,1.0712,1.0714,1.0711,1.0714,189399999.0
2009-08-03 13:09:00,1.0714,1.0715,1.07135,1.07135,193800000.0
2009-08-03 13:10:00,1.0713,1.0714,1.0712,1.0713,117400000.0
2009-08-03 13:11:00,1.0713,1.07135,1.0711,1.0712,80400000.0
2009-08-03 13:12:00,1.07125,1.0713,1.0711,1.0713,100000000.0
2009-08-03 13:13:00,1.0713,1.0713,1.0709,1.0709,182600000.0
2009-08-03 13:14:00,1.07085,1.07105,1.0708,1.0709,137400000.0
2009-08-03 13:15:00,1.0708,1.0708,1.07055,1.0706,170400000.0
2009-08-03 13:16:00,1.0706,1.0706,1.0702,1.0702,93400000.0
2009-08-03 13:17:00,1.0702,1.0702,1.0698,1.0698,552100002.0
2009-08-03 13:18:00,1.0698,1.0699,1.06945,1.06945,589000001.0
2009-08-03 13:19:00,1.06945,1.0695,1.06885,1.0692,369399999.0
2009-08-03 13:20:00,1.06915,1.06915,1.0687,1.069,326000000.0
2009-08-03 13:21:00,1.069,1.0694,1.0685,1.06885,366300002.0
2009-08-03 13:22:00,1.06885,1.0691,1.0686,1.0691,260000000.0
2009-08-03 13:23:00,1.0691,1.06915,1.06865,1.06875,183600000.0
2009-08-03 13:24:00,1.06885,1.06885,1.06865,1.0688,252400000.0
2009-08-03 13:25:00,1.0688,1.0691,1.0688,1.06905,108400000.0
2009-08-03 13:26:00,1.069,1.0691,1.06875,1.06875,262000000.0
2009-08-03 13:27:00,1.06875,1.0688,1.0681,1.06825,495600001.0
2009-08-03 13:28:00,1.06825,1.06825,1.06785,1.06795,503200001.0
2009-08-03 13:29:00,1.06795,1.06825,1.0678,1.0681,394999999.0
2009-08-03 13:30:00,1.06805,1.0685,1.06795,1.0684,138000000.0
2009-08-03 13:31:00,1.0683,1.0683,1.0679,1.06825,488799997.0
2009-08-03 13:32:00,1.06825,1.0683,1.0677,1.06775,394400000.0
2009-08-03 13:33:00,1.0678,1.0682,1.06775,1.06785,544600000.0
2009-08-03 13:34:00,1.0678,1.068,1.0678,1.06785,325800000.0
2009-08-03 13:35:00,1.06785,1.068,1.0676,1.0679,534200002.0
2009-08-03 13:36:00,1.0679,1.0679,1.06785,1.0679,41600000.0
2009-08-03 13:37:00,1.0679,1.06805,1.0679,1.06795,151800001.0
2009-08-03 13:38:00,1.06795,1.0682,1.0679,1.0679,707599999.0
2009-08-03 13:39:00,1.06795,1.06815,1.06795,1.06805,381000000.0
2009-08-03 13:40:00,1.068,1.06815,1.06795,1.06795,455200001.0
2009-08-03 13:41:00,1.068,1.068,1.06765,1.0677,213000001.0
2009-08-03 13:42:00,1.0677,1.0677,1.06695,1.067,1458999985.0
2009-08-03 13:43:00,1.067,1.0673,1.06685,1.0669,346400004.0
2009-08-03 13:44:00,1.06685,1.06715,1.06685,1.0669,606800003.0
2009-08-03 13:45:00,1.0669,1.068,1.06685,1.06765,651200000.0
2009-08-03 13:46:00,1.06765,1.0677,1.0671,1.06715,208400000.0
2009-08-03 13:47:00,1.06715,1.0672,1.06665,1.0668,345100001.0
2009-08-03 13:48:00,1.06675,1.0672,1.0667,1.0671,422200004.0
2009-08-03 13:49:00,1.06715,1.0676,1.067,1.067,297000001.0
2009-08-03 13:50:00,1.06695,1.06695,1.0665,1.0666,553000001.0
2009-08-03 13:51:00,1.0666,1.067,1.0666,1.0669,226599999.0
2009-08-03 13:52:00,1.0669,1.06705,1.0667,1.0667,127200000.0
2009-08-03 13:53:00,1.0667,1.0674,1.0667,1.0673,486600000.0
2009-08-03 13:54:00,1.0673,1.06765,1.06725,1.0675,496200001.0
2009-08-03 13:55:00,1.0675,1.0679,1.0675,1.0677,378000003.0
2009-08-03 13:56:00,1.0677,1.0677,1.067,1.067,204000000.0
2009-08-03 13:57:00,1.067,1.067,1.06665,1.06665,349600001.0
2009-08-03 13:58:00,1.06665,1.06725,1.06655,1.06725,543600001.0
2009-08-03 13:59:00,1.0672,1.0673,1.06675,1.0673,290200002.0
2009-08-03 14:00:00,1.0671,1.06725,1.06695,1.06725,195800001.0
2009-08-03 14:01:00,1.0672,1.0673,1.0668,1.0668,211000000.0
2009-08-03 14:02:00,1.0668,1.0672,1.0668,1.0672,148600000.0
2009-08-03 14:03:00,1.0673,1.0678,1.0672,1.0678,130000000.0
2009-08-03 14:04:00,1.0678,1.06785,1.06725,1.06745,544000000.0
2009-08-03 14:05:00,1.0675,1.06775,1.06745,1.0677,456599999.0
2009-08-03 14:06:00,1.06765,1.06785,1.06755,1.06755,262000000.0
2009-08-03 14:07:00,1.06755,1.068,1.06755,1.0679,344600001.0
2009-08-03 14:08:00,1.0679,1.068,1.06785,1.068,209600002.0
2009-08-03 14:09:00,1.0679,1.0679,1.06775,1.0678,202000002.0
2009-08-03 14:10:00,1.0678,1.0678,1.06755,1.06765,704400001.0
2009-08-03 14:11:00,1.0677,1.068,1.0677,1.0679,327599998.0
2009-08-03 14:12:00,1.0679,1.06805,1.0678,1.068,288399996.0
2009-08-03 14:13:00,1.068,1.068,1.0678,1.0679,82000000.0
2009-08-03 14:14:00,1.0678,1.06795,1.06775,1.0678,504000002.0
2009-08-03 14:15:00,1.06775,1.06775,1.06745,1.06745,571600005.0
2009-08-03 14:16:00,1.06745,1.0675,1.0671,1.06715,541599997.0
2009-08-03 14:17:00,1.0672,1.0677,1.0672,1.06765,738600003.0
2009-08-03 14:18:00,1.0676,1.06775,1.0676,1.06765,478399999.0
2009-08-03 14:19:00,1.0676,1.06765,1.06745,1.0675,265600001.0
2009-08-03 14:20:00,1.0676,1.06785,1.0674,1.0676,766000006.0
2009-08-03 14:21:00,1.0676,1.0678,1.0676,1.0678,461400006.0
2009-08-03 14:22:00,1.06785,1.0679,1.06775,1.0678,292800005.0
2009-08-03 14:23:00,1.0678,1.06785,1.0674,1.0675,673800003.0
2009-08-03 14:24:00,1.0675,1.0677,1.06745,1.06745,307800001.0
2009-08-03 14:25:00,1.06755,1.06755,1.0666,1.0666,537400002.0
2009-08-03 14:26:00,1.0666,1.06675,1.06645,1.06655,564000001.0
2009-08-03 14:27:00,1.0666,1.0667,1.06655,1.0666,169200000.0
2009-08-03 14:28:00,1.0665,1.0665,1.06605,1.06605,710200000.0
2009-08-03 14:29:00,1.0661,1.0662,1.066,1.066,292600000.0
2009-08-03 14:30:00,1.06605,1.06605,1.06575,1.06595,652000000.0
2009-08-03 14:31:00,1.06595,1.066,1.06575,1.0659,614599999.0
2009-08-03 14:32:00,1.06595,1.06595,1.06555,1.06565,392400000.0
2009-08-03 14:33:00,1.0656,1.06575,1.0656,1.0657,192400000.0
2009-08-03 14:34:00,1.0658,1.06645,1.0657,1.06635,927400002.0
2009-08-03 14:35:00,1.06635,1.06685,1.06635,1.06675,973800007.0
2009-08-03 14:36:00,1.06675,1.06685,1.06665,1.06675,467399997.0
2009-08-03 14:37:00,1.06675,1.0668,1.06655,1.06655,130200000.0
2009-08-03 14:38:00,1.06655,1.06675,1.0664,1.06665,361200000.0
2009-08-03 14:39:00,1.0668,1.0672,1.0666,1.0671,230600002.0
2009-08-03 14:40:00,1.06705,1.0672,1.0667,1.06715,173600000.0
2009-08-03 14:41:00,1.06715,1.0673,1.06715,1.06715,152000000.0
2009-08-03 14:42:00,1.0672,1.0674,1.06715,1.0672,157000000.0
2009-08-03 14:43:00,1.06725,1.0675,1.06725,1.06735,109399999.0
2009-08-03 14:44:00,1.06735,1.0674,1.06725,1.06735,130600000.0
2009-08-03 14:45:00,1.06735,1.0674,1.06695,1.06715,230200001.0
2009-08-03 14:46:00,1.06715,1.0673,1.06715,1.0673,145200004.0
2009-08-03 14:47:00,1.06735,1.06785,1.06705,1.06785,443600001.0
2009-08-03 14:48:00,1.06785,1.06835,1.0676,1.06825,334500000.0
2009-08-03 14:49:00,1.06825,1.06835,1.0681,1.06815,168000000.0
2009-08-03 14:50:00,1.06805,1.0683,1.06785,1.0683,273200000.0
2009-08-03 14:51:00,1.06825,1.0684,1.06815,1.06825,247100000.0
2009-08-03 14:52:00,1.06825,1.0684,1.0682,1.0683,249200000.0
2009-08-03 14:53:00,1.0683,1.06835,1.0683,1.06835,38600000.0
2009-08-03 14:54:00,1.06835,1.06845,1.0683,1.0683,230600000.0
2009-08-03 14:55:00,1.0683,1.0683,1.06775,1.06775,511200001.0
2009-08-03 14:56:00,1.06775,1.0678,1.06755,1.06765,477200002.0
2009-08-03 14:57:00,1.0676,1.0678,1.0675,1.0677,590400002.0
2009-08-03 14:58:00,1.0677,1.0677,1.06755,1.06755,254199999.0
2009-08-03 14:59:00,1.06745,1.06755,1.06715,1.0672,365399999.0
2009-08-03 15:00:00,1.0672,1.0673,1.06695,1.06705,280200001.0
2009-08-03 15:01:00,1.067,1.06715,1.067,1.0671,153200000.0
2009-08-03 15:02:00,1.0671,1.0671,1.06705,1.06705,191000000.0
2009-08-03 15:03:00,1.067,1.06715,1.067,1.06715,758000005.0
2009-08-03 15:04:00,1.06715,1.0674,1.06705,1.06715,709200004.0
2009-08-03 15:05:00,1.06715,1.06765,1.06665,1.06765,651400002.0
2009-08-03 15:06:00,1.06765,1.06765,1.0671,1.0671,590400008.0
2009-08-03 15:07:00,1.0672,1.06725,1.0662,1.0665,589600001.0
2009-08-03 15:08:00,1.06665,1.0672,1.0666,1.0672,546600005.0
2009-08-03 15:09:00,1.06725,1.0674,1.06705,1.06725,679400002.0
2009-08-03 15:10:00,1.06715,1.06735,1.06705,1.0671,615000004.0
2009-08-03 15:11:00,1.0671,1.06715,1.06695,1.06695,485799999.0
2009-08-03 15:12:00,1.06695,1.06695,1.0666,1.06675,529199997.0
2009-08-03 15:13:00,1.06675,1.06695,1.0666,1.06675,650800005.0
2009-08-03 15:14:00,1.06675,1.06685,1.0664,1.06665,644400007.0
2009-08-03 15:15:00,1.06665,1.0668,1.0665,1.06675,233800000.0
2009-08-03 15:16:00,1.06675,1.0672,1.06675,1.06715,557800010.0
2009-08-03 15:17:00,1.0672,1.06755,1.0672,1.0675,324800003.0
2009-08-03 15:18:00,1.0675,1.0676,1.06705,1.06705,214200000.0
2009-08-03 15:19:00,1.06705,1.06735,1.06695,1.0672,313000000.0
2009-08-03 15:20:00,1.0672,1.06735,1.06705,1.0671,182600000.0
2009-08-03 15:21:00,1.0672,1.06755,1.06715,1.06755,424800001.0
2009-08-03 15:22:00,1.06755,1.06755,1.0673,1.0673,286600000.0
2009-08-03 15:23:00,1.0673,1.0673,1.06715,1.06725,150800000.0
2009-08-03 15:24:00,1.06725,1.06755,1.0672,1.06755,50200000.0
2009-08-03 15:25:00,1.06755,1.06775,1.06755,1.06775,86400000.0
2009-08-03 15:26:00,1.06775,1.06775,1.06755,1.0676,111000000.0
2009-08-03 15:27:00,1.06755,1.06785,1.0675,1.06755,453000007.0
2009-08-03 15:28:00,1.06755,1.06775,1.0675,1.0675,339200001.0
2009-08-03 15:29:00,1.0675,1.0675,1.0673,1.0673,217400000.0
2009-08-03 15:30:00,1.0673,1.0673,1.06685,1.0673,781400001.0
2009-08-03 15:31:00,1.0674,1.06765,1.06725,1.06765,175200000.0
2009-08-03 15:32:00,1.06765,1.06765,1.0673,1.0673,310000000.0
2009-08-03 15:33:00,1.06735,1.06755,1.06715,1.0673,229000000.0
2009-08-03 15:34:00,1.0673,1.0673,1.0665,1.0668,299900000.0
2009-08-03 15:35:00,1.0667,1.067,1.06645,1.06655,748600005.0
2009-08-03 15:36:00,1.06655,1.0666,1.06575,1.0661,806000004.0
2009-08-03 15:37:00,1.0661,1.06675,1.0661,1.06635,325600000.0
2009-08-03 15:38:00,1.0664,1.067,1.0664,1.0666,432200000.0
2009-08-03 15:39:00,1.0666,1.0669,1.0663,1.06635,583999999.0
2009-08-03 15:40:00,1.0664,1.06735,1.0664,1.06725,307600000.0
2009-08-03 15:41:00,1.06725,1.06795,1.06725,1.06785,931600003.0
2009-08-03 15:42:00,1.0678,1.0681,1.0674,1.0681,347000000.0
2009-08-03 15:43:00,1.0681,1.06855,1.0679,1.06795,337800000.0
2009-08-03 15:44:00,1.0679,1.06805,1.06735,1.06745,523600002.0
2009-08-03 15:45:00,1.0675,1.0681,1.06735,1.06775,406300001.0
2009-08-03 15:46:00,1.0678,1.068,1.06765,1.06785,237400000.0
2009-08-03 15:47:00,1.06785,1.068,1.06775,1.06795,160399999.0
2009-08-03 15:48:00,1.06795,1.0685,1.0679,1.0683,243400000.0
2009-08-03 15:49:00,1.0683,1.0686,1.0679,1.0679,426600001.0
2009-08-03 15:50:00,1.06795,1.0684,1.0679,1.06835,433600004.0
2009-08-03 15:51:00,1.06835,1.06925,1.06835,1.06915,344000003.0
2009-08-03 15:52:00,1.06905,1.0691,1.06825,1.0683,324800000.0
2009-08-03 15:53:00,1.0683,1.06845,1.0679,1.06805,510099998.0
2009-08-03 15:54:00,1.068,1.0686,1.068,1.06835,481200000.0
2009-08-03 15:55:00,1.06835,1.0684,1.06765,1.06775,422400000.0
2009-08-03 15:56:00,1.0677,1.06785,1.06745,1.06765,249600000.0
2009-08-03 15:57:00,1.06765,1.06845,1.06765,1.0683,269400000.0
2009-08-03 15:58:00,1.0683,1.06835,1.06805,1.0681,334899998.0
2009-08-03 15:59:00,1.0681,1.06815,1.06735,1.06745,813000001.0
2009-08-03 16:00:00,1.0674,1.0676,1.06695,1.06745,585000006.0
2009-08-03 16:01:00,1.0674,1.0679,1.0673,1.0677,424500000.0
2009-08-03 16:02:00,1.06765,1.06795,1.0674,1.0677,410000000.0
2009-08-03 16:03:00,1.06775,1.06795,1.06725,1.06765,492400001.0
2009-08-03 16:04:00,1.06755,1.06765,1.0671,1.0671,491800000.0
2009-08-03 16:05:00,1.0671,1.0671,1.0665,1.0666,495200000.0
2009-08-03 16:06:00,1.06665,1.06735,1.0666,1.06735,293000000.0
2009-08-03 16:07:00,1.0673,1.0675,1.067,1.0671,480800000.0
2009-08-03 16:08:00,1.06705,1.06735,1.067,1.06725,321000000.0
2009-08-03 16:09:00,1.06725,1.06745,1.06725,1.06745,267000000.0
2009-08-03 16:10:00,1.06745,1.0678,1.0671,1.06715,362200000.0
2009-08-03 16:11:00,1.0672,1.0675,1.0671,1.0671,334000000.0
2009-08-03 16:12:00,1.06715,1.06725,1.06665,1.0668,217400000.0
2009-08-03 16:13:00,1.0669,1.0669,1.066,1.0661,529000002.0
2009-08-03 16:14:00,1.06615,1.0664,1.0655,1.06555,429399999.0
2009-08-03 16:15:00,1.0655,1.06575,1.06495,1.0657,881699998.0
2009-08-03 16:16:00,1.0655,1.0657,1.0653,1.06555,793200000.0
2009-08-03 16:17:00,1.06555,1.0665,1.0655,1.06605,640600001.0
2009-08-03 16:18:00,1.06605,1.06625,1.06535,1.06595,539400001.0
2009-08-03 16:19:00,1.06595,1.06645,1.06585,1.066,611600003.0
2009-08-03 16:20:00,1.0661,1.06625,1.0657,1.06625,438599998.0
2009-08-03 16:21:00,1.0663,1.0663,1.06585,1.06605,663599999.0
2009-08-03 16:22:00,1.066,1.06615,1.0655,1.06585,451200000.0
2009-08-03 16:23:00,1.06585,1.0659,1.06535,1.06575,417000000.0
2009-08-03 16:24:00,1.0657,1.06605,1.0656,1.06595,492399999.0
2009-08-03 16:25:00,1.0658,1.0662,1.0656,1.0659,537200002.0
2009-08-03 16:26:00,1.0659,1.0662,1.0656,1.066,395600000.0
2009-08-03 16:27:00,1.06605,1.0662,1.06585,1.0659,446800001.0
2009-08-03 16:28:00,1.0659,1.06595,1.0651,1.06535,508250001.0
2009-08-03 16:29:00,1.06525,1.0658,1.06525,1.0657,281000000.0
2009-08-03 16:30:00,1.0657,1.0658,1.06535,1.0654,336200001.0
2009-08-03 16:31:00,1.0654,1.0658,1.06505,1.06555,663600001.0
2009-08-03 16:32:00,1.06555,1.0657,1.06525,1.06555,539200002.0
2009-08-03 16:33:00,1.0655,1.066,1.06545,1.066,398400003.0
2009-08-03 16:34:00,1.066,1.0665,1.0659,1.0664,495000002.0
2009-08-03 16:35:00,1.0664,1.0664,1.066,1.06635,239800000.0
2009-08-03 16:36:00,1.06625,1.06625,1.0658,1.0661,378400000.0
2009-08-03 16:37:00,1.0661,1.06675,1.0661,1.06655,411999999.0
2009-08-03 16:38:00,1.06655,1.06695,1.0664,1.0666,362200001.0
2009-08-03 16:39:00,1.06665,1.06705,1.0664,1.0664,503200003.0
2009-08-03 16:40:00,1.06635,1.06665,1.06595,1.06595,348200001.0
2009-08-03 16:41:00,1.06565,1.0668,1.06565,1.06675,618000001.0
2009-08-03 16:42:00,1.06675,1.06685,1.0663,1.0664,748000000.0
2009-08-03 16:43:00,1.0664,1.0669,1.0664,1.0668,444400003.0
2009-08-03 16:44:00,1.0668,1.0671,1.0668,1.06685,421600003.0
2009-08-03 16:45:00,1.06685,1.06685,1.0661,1.0661,405200002.0
2009-08-03 16:46:00,1.0661,1.0666,1.0661,1.0663,284800001.0
2009-08-03 16:47:00,1.0663,1.0663,1.06545,1.0655,462400002.0
2009-08-03 16:48:00,1.0655,1.06585,1.0649,1.0656,197400001.0
2009-08-03 16:49:00,1.0655,1.06605,1.06525,1.06595,411000000.0
2009-08-03 16:50:00,1.06595,1.06605,1.0657,1.06585,255200000.0
2009-08-03 16:51:00,1.06585,1.0659,1.0652,1.06525,454199999.0
2009-08-03 16:52:00,1.06525,1.06535,1.06515,1.06535,317400000.0
2009-08-03 16:53:00,1.06535,1.06535,1.0643,1.0645,472800002.0
2009-08-03 16:54:00,1.0644,1.0647,1.0643,1.06445,326400000.0
2009-08-03 16:55:00,1.06445,1.0649,1.06435,1.06475,195400000.0
2009-08-03 16:56:00,1.0649,1.06535,1.06485,1.0651,300400000.0
2009-08-03 16:57:00,1.06515,1.06535,1.065,1.0651,461800003.0
2009-08-03 16:58:00,1.06505,1.0653,1.065,1.06525,744000002.0
2009-08-03 16:59:00,1.06525,1.0657,1.06525,1.06545,1250800006.0
2009-08-03 17:00:00,1.06545,1.06565,1.06525,1.0653,973800000.0
2009-08-03 17:01:00,1.06525,1.06525,1.06495,1.065,806599996.0
2009-08-03 17:02:00,1.065,1.065,1.0644,1.0644,699199997.0
2009-08-03 17:03:00,1.0644,1.065,1.06435,1.0649,972199999.0
2009-08-03 17:04:00,1.0649,1.065,1.0644,1.0645,575600001.0
2009-08-03 17:05:00,1.0645,1.065,1.0644,1.06495,310600001.0
2009-08-03 17:06:00,1.0649,1.06515,1.0647,1.06515,791599999.0
2009-08-03 17:07:00,1.06515,1.0654,1.065,1.0654,296199997.0
2009-08-03 17:08:00,1.0654,1.0657,1.0653,1.0654,570599998.0
2009-08-03 17:09:00,1.0654,1.0656,1.0653,1.0654,541200003.0
2009-08-03 17:10:00,1.0654,1.06565,1.0651,1.06565,438799999.0
2009-08-03 17:11:00,1.0657,1.0658,1.0656,1.0657,231200000.0
2009-08-03 17:12:00,1.0657,1.0659,1.0655,1.06555,278600000.0
2009-08-03 17:13:00,1.06565,1.066,1.0655,1.06585,517199998.0
2009-08-03 17:14:00,1.0658,1.0666,1.0658,1.0665,1089399993.0
2009-08-03 17:15:00,1.06655,1.0672,1.0664,1.06685,864800000.0
2009-08-03 17:16:00,1.067,1.0674,1.067,1.0671,487199998.0
2009-08-03 17:17:00,1.0671,1.06765,1.0671,1.0675,601199998.0
2009-08-03 17:18:00,1.0675,1.0675,1.0671,1.0671,151200000.0
2009-08-03 17:19:00,1.0672,1.06725,1.0665,1.0665,672000003.0
2009-08-03 17:20:00,1.0665,1.0665,1.0658,1.0663,373700001.0
2009-08-03 17:21:00,1.0663,1.06645,1.06615,1.0664,271599997.0
2009-08-03 17:22:00,1.06635,1.0665,1.0662,1.06635,576200006.0
2009-08-03 17:23:00,1.06635,1.0665,1.0663,1.06645,193800000.0
2009-08-03 17:24:00,1.06645,1.0665,1.0656,1.0661,678900001.0
2009-08-03 17:25:00,1.0661,1.0663,1.066,1.0663,977800002.0
2009-08-03 17:26:00,1.0663,1.0665,1.0662,1.0663,769000004.0
2009-08-03 17:27:00,1.0663,1.06645,1.06625,1.06645,318200000.0
2009-08-03 17:28:00,1.06655,1.0668,1.06645,1.06665,319799999.0
2009-08-03 17:29:00,1.0667,1.0667,1.0665,1.06655,561399999.0
2009-08-03 17:30:00,1.06655,1.0667,1.06655,1.06665,478200002.0
2009-08-03 17:31:00,1.06655,1.06655,1.0663,1.06635,955600004.0
2009-08-03 17:32:00,1.06635,1.06635,1.06615,1.06625,744000001.0
2009-08-03 17:33:00,1.06625,1.06675,1.0662,1.06675,602600001.0
2009-08-03 17:34:00,1.0668,1.06715,1.0668,1.067,737000001.0
2009-08-03 17:35:00,1.067,1.0672,1.0667,1.0672,280800000.0
2009-08-03 17:36:00,1.06725,1.06735,1.067,1.0671,591799996.0
2009-08-03 17:37:00,1.0671,1.0671,1.0665,1.0667,381599999.0
2009-08-03 17:38:00,1.0667,1.06675,1.0666,1.0667,90800000.0
2009-08-03 17:39:00,1.0667,1.0667,1.06645,1.0665,542000000.0
2009-08-03 17:40:00,1.0665,1.06675,1.0665,1.06665,430799999.0
2009-08-03 17:41:00,1.06655,1.06665,1.06645,1.06665,351200000.0
2009-08-03 17:42:00,1.06655,1.06655,1.06645,1.0665,667799997.0
2009-08-03 17:43:00,1.0665,1.06675,1.0665,1.0667,107199999.0
2009-08-03 17:44:00,1.06675,1.0668,1.06625,1.06635,215400000.0
2009-08-03 17:45:00,1.06625,1.06665,1.0662,1.0664,951399998.0
2009-08-03 17:46:00,1.0664,1.06655,1.0662,1.0662,549600002.0
2009-08-03 17:47:00,1.0662,1.0662,1.066,1.066,133599998.0
2009-08-03 17:48:00,1.066,1.066,1.0656,1.0656,254200000.0
2009-08-03 17:49:00,1.0657,1.06595,1.0655,1.06555,280600000.0
2009-08-03 17:50:00,1.06555,1.0659,1.0654,1.0655,371200000.0
2009-08-03 17:51:00,1.0655,1.0659,1.0655,1.06575,150200000.0
2009-08-03 17:52:00,1.0658,1.06595,1.06575,1.0658,339000003.0
2009-08-03 17:53:00,1.0658,1.0663,1.0658,1.0663,370400000.0
2009-08-03 17:54:00,1.0663,1.0664,1.0662,1.0662,745000000.0
2009-08-03 17:55:00,1.06625,1.0663,1.06595,1.0661,948000000.0
2009-08-03 17:56:00,1.0661,1.0661,1.0656,1.0656,640400006.0
2009-08-03 17:57:00,1.0656,1.06565,1.0646,1.06465,1570000001.0
2009-08-03 17:58:00,1.06465,1.0649,1.0646,1.0648,1111600002.0
2009-08-03 17:59:00,1.0648,1.065,1.0648,1.065,163200000.0
2009-08-03 18:00:00,1.065,1.06545,1.0647,1.06545,1099599998.0
2009-08-03 18:01:00,1.0655,1.0657,1.0654,1.06545,784600000.0
2009-08-03 18:02:00,1.06555,1.06555,1.0652,1.0653,1067600005.0
2009-08-03 18:03:00,1.0653,1.06545,1.0647,1.06475,1516000009.0
2009-08-03 18:04:00,1.06465,1.0652,1.06465,1.065,967200008.0
2009-08-03 18:05:00,1.065,1.065,1.0646,1.06475,864800002.0
2009-08-03 18:06:00,1.0647,1.06495,1.0647,1.0648,488799997.0
2009-08-03 18:07:00,1.0648,1.065,1.0648,1.06495,701399999.0
2009-08-03 18:08:00,1.06495,1.06515,1.0649,1.065,640800004.0
2009-08-03 18:09:00,1.065,1.06515,1.065,1.0651,316400002.0
2009-08-03 18:10:00,1.0651,1.0652,1.0649,1.0649,595999997.0
2009-08-03 18:11:00,1.0648,1.0648,1.06475,1.0648,624599996.0
2009-08-03 18:12:00,1.06475,1.06485,1.06455,1.06485,623999998.0
2009-08-03 18:13:00,1.0649,1.065,1.06485,1.065,118000001.0
2009-08-03 18:14:00,1.0651,1.06585,1.0651,1.06585,207200000.0
2009-08-03 18:15:00,1.06585,1.06605,1.06575,1.0659,390800000.0
2009-08-03 18:16:00,1.0658,1.06595,1.0657,1.0658,168000000.0
2009-08-03 18:17:00,1.0659,1.06605,1.0658,1.06605,453200000.0
2009-08-03 18:18:00,1.06605,1.0661,1.06595,1.06605,439799997.0
2009-08-03 18:19:00,1.06605,1.06605,1.06595,1.066,510399997.0
2009-08-03 18:20:00,1.0661,1.06635,1.0661,1.0663,421800002.0
2009-08-03 18:21:00,1.0663,1.0663,1.06615,1.06625,215800001.0
2009-08-03 18:22:00,1.06625,1.0663,1.06625,1.0663,535399994.0
2009-08-03 18:23:00,1.06625,1.0664,1.06625,1.06635,762799998.0
2009-08-03 18:24:00,1.06635,1.0666,1.06625,1.06635,482400000.0
2009-08-03 18:25:00,1.0664,1.06695,1.0664,1.0669,170000001.0
2009-08-03 18:26:00,1.0668,1.0668,1.0667,1.06675,300399998.0
2009-08-03 18:27:00,1.0667,1.0672,1.0667,1.0671,296199996.0
2009-08-03 18:28:00,1.0671,1.0671,1.0667,1.0667,516999995.0
2009-08-03 18:29:00,1.0667,1.0667,1.0665,1.0666,224600000.0
2009-08-03 18:30:00,1.06675,1.0668,1.06655,1.0667,300000002.0
2009-08-03 18:31:00,1.0667,1.0667,1.06635,1.0664,257000002.0
2009-08-03 18:32:00,1.0665,1.06675,1.0665,1.06675,46400000.0
2009-08-03 18:33:00,1.06685,1.0672,1.0668,1.0671,187800000.0
2009-08-03 18:34:00,1.0672,1.06735,1.0672,1.0673,87000000.0
2009-08-03 18:35:00,1.0673,1.0673,1.0673,1.0673,40800000.0
2009-08-03 18:36:00,1.0673,1.06735,1.067,1.06705,664000002.0
2009-08-03 18:37:00,1.06725,1.0677,1.06725,1.06755,332800000.0
2009-08-03 18:38:00,1.0675,1.0675,1.06725,1.06735,516799996.0
2009-08-03 18:39:00,1.06735,1.06735,1.0668,1.0672,1083000005.0
2009-08-03 18:40:00,1.06715,1.06715,1.0665,1.0666,575200001.0
2009-08-03 18:41:00,1.0666,1.067,1.0665,1.06655,360200002.0
2009-08-03 18:42:00,1.06655,1.0669,1.06655,1.0669,75399999.0
2009-08-03 18:43:00,1.06695,1.0678,1.06685,1.0669,200800000.0
2009-08-03 18:44:00,1.0669,1.06735,1.06685,1.06735,434800001.0
2009-08-03 18:45:00,1.06735,1.06735,1.06715,1.06715,75400002.0
2009-08-03 18:46:00,1.06725,1.06725,1.06705,1.0672,95400000.0
2009-08-03 18:47:00,1.06715,1.06725,1.06705,1.06725,192199999.0
2009-08-03 18:48:00,1.0672,1.06745,1.06715,1.06745,253400000.0
2009-08-03 18:49:00,1.0675,1.0678,1.0674,1.0674,272000000.0
2009-08-03 18:50:00,1.06745,1.06755,1.0674,1.06755,91600000.0
2009-08-03 18:51:00,1.06755,1.06805,1.06755,1.06785,186200000.0
2009-08-03 18:52:00,1.06785,1.0679,1.06775,1.06775,64000000.0
2009-08-03 18:53:00,1.0677,1.0677,1.0676,1.06765,285399999.0
2009-08-03 18:54:00,1.06765,1.06765,1.0673,1.0673,372800003.0
2009-08-03 18:55:00,1.06715,1.06735,1.06715,1.0673,272999999.0
2009-08-03 18:56:00,1.0673,1.06745,1.0672,1.06725,362800002.0
2009-08-03 18:57:00,1.06725,1.0673,1.0672,1.0672,404400000.0
2009-08-03 18:58:00,1.0672,1.0672,1.06695,1.06695,339800000.0
2009-08-03 18:59:00,1.0667,1.0674,1.06665,1.06735,628999999.0
2009-08-03 19:00:00,1.06735,1.06735,1.06675,1.0669,773999996.0
2009-08-03 19:01:00,1.0669,1.067,1.0669,1.067,179000000.0
2009-08-03 19:02:00,1.067,1.067,1.0665,1.0665,893800003.0
2009-08-03 19:03:00,1.06655,1.06695,1.06645,1.06675,651800001.0
2009-08-03 19:04:00,1.0668,1.06695,1.06655,1.06655,385200003.0
2009-08-03 19:05:00,1.06655,1.06725,1.0664,1.06715,268999999.0
2009-08-03 19:06:00,1.06715,1.0673,1.0671,1.0671,375200000.0
2009-08-03 19:07:00,1.06725,1.0675,1.06705,1.0674,157999999.0
2009-08-03 19:08:00,1.06745,1.06755,1.0672,1.0675,293400002.0
2009-08-03 19:09:00,1.0675,1.0675,1.0672,1.0672,102600002.0
2009-08-03 19:10:00,1.0672,1.0672,1.06705,1.06705,35200000.0
2009-08-03 19:11:00,1.06705,1.06705,1.06685,1.06685,208800004.0
2009-08-03 19:12:00,1.06685,1.0671,1.0668,1.06705,95200000.0
2009-08-03 19:13:00,1.06705,1.0671,1.06685,1.06705,83400000.0
2009-08-03 19:14:00,1.06695,1.06695,1.0668,1.0669,192399999.0
2009-08-03 19:15:00,1.06695,1.06695,1.0669,1.06695,12800000.0
2009-08-03 19:16:00,1.06685,1.0671,1.06685,1.06705,351199996.0
2009-08-03 19:17:00,1.06705,1.06715,1.06695,1.067,576200003.0
2009-08-03 19:18:00,1.06705,1.06705,1.06705,1.06705,112400000.0
2009-08-03 19:19:00,1.06705,1.06705,1.067,1.06705,381400000.0
2009-08-03 19:20:00,1.06705,1.06705,1.067,1.067,191000003.0
2009-08-03 19:21:00,1.067,1.06705,1.067,1.06705,426200008.0
2009-08-03 19:22:00,1.06705,1.06705,1.06705,1.06705,155199999.0
2009-08-03 19:23:00,1.0671,1.0671,1.0671,1.0671,44800000.0
2009-08-03 19:24:00,1.0671,1.06715,1.06705,1.06715,308199999.0
2009-08-03 19:25:00,1.06715,1.06765,1.06715,1.0676,435400003.0
2009-08-03 19:26:00,1.06755,1.06765,1.0675,1.06765,313800000.0
2009-08-03 19:27:00,1.06765,1.0677,1.0676,1.0677,244800000.0
2009-08-03 19:28:00,1.0677,1.06775,1.0677,1.0677,172200000.0
2009-08-03 19:29:00,1.06785,1.068,1.06785,1.0679,158399998.0
2009-08-03 19:30:00,1.06785,1.06785,1.0677,1.06775,115999997.0
2009-08-03 19:31:00,1.0677,1.0677,1.06725,1.06725,672900002.0
2009-08-03 19:32:00,1.06725,1.0677,1.06725,1.0673,788000006.0
2009-08-03 19:33:00,1.0673,1.0673,1.06705,1.06705,330000001.0
2009-08-03 19:34:00,1.0671,1.06725,1.0671,1.0672,242799995.0
2009-08-03 19:35:00,1.0672,1.0673,1.06705,1.0672,440000005.0
2009-08-03 19:36:00,1.0672,1.0675,1.0672,1.0674,229000003.0
2009-08-03 19:37:00,1.0675,1.0675,1.0674,1.06745,47400000.0
2009-08-03 19:38:00,1.0674,1.0676,1.0674,1.0675,180800000.0
2009-08-03 19:39:00,1.0675,1.0675,1.0673,1.06745,155200001.0
2009-08-03 19:40:00,1.06745,1.06745,1.06705,1.0672,277000001.0
2009-08-03 19:41:00,1.0672,1.0672,1.06705,1.06705,360600003.0
2009-08-03 19:42:00,1.06705,1.06715,1.0666,1.0667,434000000.0
2009-08-03 19:43:00,1.0667,1.0667,1.0661,1.0663,258399995.0
2009-08-03 19:44:00,1.0665,1.06685,1.06635,1.06675,647800003.0
2009-08-03 19:45:00,1.0667,1.0667,1.0662,1.06645,738600005.0
2009-08-03 19:46:00,1.06645,1.0667,1.06635,1.0665,619600001.0
2009-08-03 19:47:00,1.06645,1.06655,1.06625,1.06625,622999998.0
2009-08-03 19:48:00,1.0662,1.0663,1.0661,1.0663,361400001.0
2009-08-03 19:49:00,1.06635,1.06655,1.06635,1.06655,422000002.0
2009-08-03 19:50:00,1.06665,1.0669,1.06635,1.0665,798600004.0
2009-08-03 19:51:00,1.0664,1.06655,1.06635,1.0665,815600007.0
2009-08-03 19:52:00,1.0665,1.0665,1.06645,1.0665,378800003.0
2009-08-03 19:53:00,1.06655,1.06655,1.06645,1.0665,265400000.0
2009-08-03 19:54:00,1.0665,1.0665,1.0665,1.0665,263999999.0
2009-08-03 19:55:00,1.0665,1.06665,1.0665,1.0666,180999999.0
2009-08-03 19:56:00,1.0667,1.0668,1.0667,1.0668,168400000.0
2009-08-03 19:57:00,1.0668,1.0669,1.0668,1.0669,366000004.0
2009-08-03 19:58:00,1.0669,1.06705,1.0668,1.0668,245000003.0
2009-08-03 19:59:00,1.06675,1.06695,1.06675,1.0668,366600000.0
2009-08-03 20:00:00,1.0669,1.067,1.06685,1.06685,326800004.0
2009-08-03 20:01:00,1.06695,1.06695,1.06655,1.06655,533000006.0
2009-08-03 20:02:00,1.06655,1.06665,1.066,1.06605,629199995.0
2009-08-03 20:03:00,1.06605,1.06615,1.06595,1.06595,264000005.0
2009-08-03 20:04:00,1.06595,1.066,1.06585,1.06595,458600001.0
2009-08-03 20:05:00,1.06595,1.06645,1.06595,1.06645,733000006.0
2009-08-03 20:06:00,1.06645,1.06665,1.06645,1.06655,297000000.0
2009-08-03 20:07:00,1.06665,1.06695,1.06655,1.0669,681599998.0
2009-08-03 20:08:00,1.06685,1.06695,1.0668,1.0669,503200002.0
2009-08-03 20:09:00,1.0669,1.06695,1.0669,1.0669,415000000.0
2009-08-03 20:10:00,1.0669,1.0669,1.0667,1.0667,401399999.0
2009-08-03 20:11:00,1.0667,1.0667,1.06625,1.06635,686600004.0
2009-08-03 20:12:00,1.0663,1.0664,1.0662,1.0664,648600004.0
2009-08-03 20:13:00,1.0664,1.0667,1.0663,1.0667,685400001.0
2009-08-03 20:14:00,1.0667,1.0669,1.0667,1.0668,168199998.0
2009-08-03 20:15:00,1.0668,1.0668,1.0665,1.06665,252800000.0
2009-08-03 20:16:00,1.06665,1.0667,1.0663,1.0664,261200001.0
2009-08-03 20:17:00,1.06635,1.06635,1.066,1.06605,444000002.0
2009-08-03 20:18:00,1.06605,1.06635,1.06605,1.0663,337999999.0
2009-08-03 20:19:00,1.0663,1.06655,1.0663,1.06645,356000002.0
2009-08-03 20:20:00,1.06645,1.0666,1.06635,1.06635,238799999.0
2009-08-03 20:21:00,1.06635,1.06655,1.06635,1.0664,50400000.0
2009-08-03 20:22:00,1.0664,1.0667,1.0664,1.0667,102400000.0
2009-08-03 20:23:00,1.0667,1.0667,1.06625,1.06625,441999998.0
2009-08-03 20:24:00,1.06625,1.0663,1.0662,1.06625,503200010.0
2009-08-03 20:25:00,1.0663,1.0663,1.066,1.06605,358800001.0
2009-08-03 20:26:00,1.06605,1.0664,1.06605,1.0664,482199997.0
2009-08-03 20:27:00,1.06645,1.06665,1.0664,1.06645,768799997.0
2009-08-03 20:28:00,1.0665,1.0669,1.06645,1.06685,305000002.0
2009-08-03 20:29:00,1.06685,1.067,1.06685,1.0669,271400000.0
2009-08-03 20:30:00,1.0669,1.0669,1.0668,1.0669,311600001.0
2009-08-03 20:31:00,1.0669,1.0671,1.0669,1.0669,485199999.0
2009-08-03 20:32:00,1.067,1.067,1.0669,1.067,524200000.0
2009-08-03 20:33:00,1.067,1.067,1.0668,1.0668,824600006.0
2009-08-03 20:34:00,1.0668,1.0671,1.0668,1.06705,626600005.0
2009-08-03 20:35:00,1.06705,1.0671,1.0668,1.06705,265600000.0
2009-08-03 20:36:00,1.06705,1.0671,1.06695,1.067,176800001.0
2009-08-03 20:37:00,1.067,1.06705,1.06685,1.06695,505000013.0
2009-08-03 20:38:00,1.067,1.06725,1.06695,1.06715,141600000.0
2009-08-03 20:39:00,1.06715,1.06715,1.067,1.06705,82800000.0
2009-08-03 20:40:00,1.06695,1.06695,1.0666,1.06675,899200001.0
2009-08-03 20:41:00,1.0667,1.0668,1.06655,1.06675,301000001.0
2009-08-03 20:42:00,1.06675,1.06695,1.06675,1.0669,73800000.0
2009-08-03 20:43:00,1.0669,1.0669,1.06685,1.06685,14600000.0
2009-08-03 20:44:00,1.06685,1.06685,1.06675,1.06685,157600002.0
2009-08-03 20:45:00,1.067,1.067,1.0669,1.0669,40000000.0
2009-08-03 20:46:00,1.0668,1.0668,1.06675,1.06675,213000001.0
2009-08-03 20:47:00,1.06675,1.06675,1.06675,1.06675,9800000.0
2009-08-03 20:48:00,1.06675,1.0668,1.06665,1.06675,440000007.0
2009-08-03 20:49:00,1.06675,1.06705,1.06675,1.0668,146000000.0
2009-08-03 20:50:00,1.0668,1.067,1.0668,1.067,145400003.0
2009-08-03 20:51:00,1.067,1.0673,1.0669,1.06725,310400002.0
2009-08-03 20:52:00,1.06725,1.06735,1.0672,1.0673,103800000.0
2009-08-03 20:53:00,1.0673,1.06735,1.06715,1.06725,216400005.0
2009-08-03 20:54:00,1.06725,1.06725,1.06715,1.06715,75200000.0
2009-08-03 20:55:00,1.06715,1.0672,1.06715,1.0672,61600000.0
2009-08-03 20:56:00,1.0671,1.06725,1.06705,1.06725,550800001.0
2009-08-03 20:57:00,1.06725,1.0675,1.06715,1.06745,451600007.0
2009-08-03 20:58:00,1.06745,1.06745,1.0672,1.0674,791999999.0
2009-08-03 20:59:00,1.0674,1.0674,1.06735,1.06735,310800003.0
2009-08-03 21:00:00,1.06735,1.06755,1.06735,1.0675,213600000.0
2009-08-03 21:01:00,1.0675,1.06755,1.0672,1.0674,123000000.0
2009-08-03 21:02:00,1.06735,1.0675,1.06725,1.06735,342799999.0
2009-08-03 21:03:00,1.0674,1.0675,1.06735,1.06745,209000001.0
2009-08-03 21:04:00,1.06745,1.06755,1.06745,1.06745,232400000.0
2009-08-03 21:05:00,1.06745,1.0675,1.06735,1.06745,157200000.0
2009-08-03 21:06:00,1.06745,1.0675,1.0674,1.0675,43600000.0
2009-08-03 21:07:00,1.06735,1.0675,1.0673,1.0674,62800000.0
2009-08-03 21:08:00,1.0675,1.0675,1.0674,1.06745,116399999.0
2009-08-03 21:09:00,1.0675,1.0675,1.06735,1.0674,122000000.0
2009-08-03 21:10:00,1.06745,1.06745,1.06745,1.06745,32000000.0
2009-08-03 21:11:00,1.06745,1.0675,1.06735,1.0674,48000000.0
2009-08-03 21:12:00,1.0673,1.0673,1.06725,1.0673,51800000.0
2009-08-03 21:13:00,1.06725,1.06735,1.06725,1.0673,52800000.0
2009-08-03 21:14:00,1.06725,1.0673,1.06705,1.06715,116600000.0
2009-08-03 21:15:00,1.06725,1.06725,1.0671,1.0671,34400000.0
2009-08-03 21:16:00,1.0671,1.0671,1.0671,1.0671,43600000.0
2009-08-03 21:17:00,1.06705,1.06725,1.06705,1.0672,52200000.0
2009-08-03 21:18:00,1.0674,1.06745,1.0672,1.06735,91200000.0
2009-08-03 21:19:00,1.06735,1.06735,1.06705,1.06705,155200000.0
2009-08-03 21:20:00,1.06705,1.06715,1.067,1.067,77200000.0
2009-08-03 21:21:00,1.067,1.0672,1.067,1.0672,106400000.0
2009-08-03 21:22:00,1.0672,1.0672,1.06695,1.0671,118600000.0
2009-08-03 21:23:00,1.0671,1.06715,1.06695,1.06695,107200000.0
2009-08-03 21:24:00,1.067,1.06705,1.067,1.06705,39200000.0
2009-08-03 21:25:00,1.06705,1.06705,1.06695,1.067,36400000.0
2009-08-03 21:26:00,1.067,1.067,1.06675,1.06675,191400000.0
2009-08-03 21:27:00,1.0668,1.06695,1.06675,1.0669,154200000.0
2009-08-03 21:28:00,1.06695,1.0673,1.06685,1.06715,34800000.0
2009-08-03 21:29:00,1.06715,1.06725,1.06715,1.06715,27700000.0
2009-08-03 21:30:00,1.06715,1.06735,1.06695,1.06735,68200000.0
2009-08-03 21:31:00,1.0673,1.0673,1.0671,1.06725,161000000.0
2009-08-03 21:32:00,1.06725,1.06725,1.0671,1.06725,80000000.0
2009-08-03 21:33:00,1.06715,1.0672,1.0671,1.0672,121400000.0
2009-08-03 21:34:00,1.0672,1.06725,1.0669,1.06705,150600000.0
2009-08-03 21:35:00,1.067,1.067,1.067,1.067,8000000.0
2009-08-03 21:36:00,1.067,1.0671,1.067,1.067,33200000.0
2009-08-03 21:37:00,1.0671,1.06715,1.067,1.06705,43600000.0
2009-08-03 21:38:00,1.06705,1.06705,1.0666,1.0668,205200000.0
2009-08-03 21:39:00,1.0668,1.067,1.0668,1.06695,137200000.0
2009-08-03 21:40:00,1.06695,1.06705,1.06685,1.06685,229800000.0
2009-08-03 21:41:00,1.06685,1.06685,1.0666,1.06685,96200000.0
2009-08-03 21:42:00,1.0669,1.0672,1.0669,1.06695,140600000.0
2009-08-03 21:43:00,1.06695,1.0671,1.06695,1.0671,91000000.0
2009-08-03 21:44:00,1.0671,1.0676,1.0671,1.0676,67200000.0
2009-08-03 21:45:00,1.0675,1.06765,1.06735,1.0674,171600000.0
2009-08-03 21:46:00,1.0674,1.06745,1.0671,1.06735,144200000.0
2009-08-03 21:47:00,1.06735,1.0674,1.06695,1.06695,297600000.0
2009-08-03 21:48:00,1.067,1.06725,1.06695,1.067,278000000.0
2009-08-03 21:49:00,1.06695,1.06725,1.0669,1.0669,280600002.0
2009-08-03 21:50:00,1.0669,1.06705,1.0667,1.0667,421999999.0
2009-08-03 21:51:00,1.0667,1.0668,1.06665,1.0667,363800000.0
2009-08-03 21:52:00,1.0667,1.0668,1.06665,1.0667,329199999.0
2009-08-03 21:53:00,1.0667,1.0667,1.0666,1.0666,431000001.0
2009-08-03 21:54:00,1.06655,1.06655,1.06645,1.06645,617600000.0
2009-08-03 21:55:00,1.06645,1.06655,1.0662,1.06645,742800000.0
2009-08-03 21:56:00,1.06645,1.06655,1.06645,1.0665,662400000.0
2009-08-03 21:57:00,1.06655,1.06655,1.0662,1.0663,165600000.0
2009-08-03 21:58:00,1.0663,1.06645,1.0663,1.0663,314400000.0
2009-08-03 21:59:00,1.0663,1.06645,1.0661,1.0663,363800000.0
2009-08-03 22:00:00,1.0663,1.06645,1.06605,1.06605,231400000.0
2009-08-03 22:01:00,1.06605,1.0662,1.06595,1.066,112600000.0
2009-08-03 22:02:00,1.066,1.0662,1.06595,1.06615,142400000.0
2009-08-03 22:03:00,1.06615,1.06635,1.06615,1.0663,213200000.0
2009-08-03 22:04:00,1.0663,1.0664,1.0662,1.0662,69400000.0
2009-08-03 22:05:00,1.0662,1.06625,1.06615,1.06625,93000000.0
2009-08-03 22:06:00,1.0663,1.0663,1.0662,1.06625,98000000.0
2009-08-03 22:07:00,1.0662,1.06625,1.06615,1.0662,44600000.0
2009-08-03 22:08:00,1.0662,1.06625,1.0662,1.0662,84000000.0
2009-08-03 22:09:00,1.06605,1.06615,1.066,1.06615,26900000.0
2009-08-03 22:10:00,1.066,1.066,1.066,1.066,22800000.0
2009-08-03 22:11:00,1.06615,1.06615,1.06615,1.06615,3200000.0
2009-08-03 22:12:00,1.06589,1.06596,1.06571,1.06582,20200000.0
2009-08-03 22:13:00,1.06575,1.0659,1.06575,1.06576,22400000.0
2009-08-03 22:14:00,1.06593,1.066,1.06588,1.066,30800000.0
2009-08-03 22:15:00,1.0662,1.06635,1.0661,1.0661,104800000.0
2009-08-03 22:16:00,1.0662,1.0663,1.0659,1.0663,107400000.0
2009-08-03 22:17:00,1.06635,1.0665,1.06635,1.06635,35600000.0
2009-08-03 22:18:00,1.06635,1.06635,1.06635,1.06635,33600000.0
2009-08-03 22:19:00,1.06635,1.06635,1.06635,1.06635,20800000.0
2009-08-03 22:20:00,1.0664,1.0664,1.0664,1.0664,3200000.0
2009-08-03 22:21:00,1.06645,1.06655,1.0664,1.0664,25600000.0
2009-08-03 22:22:00,1.06645,1.06675,1.06645,1.0665,49000000.0
2009-08-03 22:23:00,1.06665,1.06695,1.06645,1.06655,271000000.0
2009-08-03 22:24:00,1.06655,1.06655,1.06655,1.06655,14400000.0
2009-08-03 22:25:00,1.06655,1.06675,1.0665,1.06655,122800000.0
2009-08-03 22:26:00,1.06655,1.06665,1.06655,1.06665,9000000.0
2009-08-03 22:27:00,1.06665,1.06665,1.0663,1.06645,73400000.0
2009-08-03 22:28:00,1.06655,1.0666,1.06655,1.06655,132800000.0
2009-08-03 22:29:00,1.06655,1.0666,1.06625,1.0663,89800001.0
2009-08-03 22:30:00,1.06625,1.06655,1.06625,1.06655,55000000.0
2009-08-03 22:31:00,1.0666,1.0666,1.06635,1.06645,12600000.0
2009-08-03 22:32:00,1.0663,1.0665,1.0663,1.0665,5600000.0
2009-08-03 22:33:00,1.0665,1.0665,1.06635,1.0664,10000000.0
2009-08-03 22:34:00,1.0664,1.0664,1.0664,1.0664,1900000.0
2009-08-03 22:35:00,1.0665,1.0665,1.0665,1.0665,1000000.0
2009-08-03 22:36:00,1.0665,1.0665,1.06585,1.0663,27800000.0
2009-08-03 22:37:00,1.06612,1.0662,1.06603,1.06605,162400003.0
2009-08-03 22:38:00,1.0663,1.0663,1.06625,1.0663,28800000.0
2009-08-03 22:39:00,1.06625,1.0663,1.06595,1.06605,110200000.0
2009-08-03 22:40:00,1.0661,1.0661,1.0661,1.0661,1400000.0
2009-08-03 22:41:00,1.0661,1.06625,1.066,1.06625,36400000.0
2009-08-03 22:42:00,1.0662,1.0663,1.06605,1.0663,143000000.0
2009-08-03 22:43:00,1.06635,1.06655,1.06635,1.06655,120800003.0
2009-08-03 22:44:00,1.06665,1.0668,1.06665,1.06675,28800000.0
2009-08-03 22:45:00,1.0667,1.06675,1.06655,1.0667,39200000.0
2009-08-03 22:46:00,1.0667,1.0667,1.0667,1.0667,6000000.0
2009-08-03 22:47:00,1.0667,1.0667,1.0667,1.0667,3000000.0
2009-08-03 22:48:00,1.0667,1.0667,1.06635,1.06635,50800000.0
2009-08-03 22:49:00,1.06605,1.06605,1.06605,1.06605,24200000.0
2009-08-03 22:50:00,1.06615,1.0663,1.066,1.0663,19800000.0
2009-08-03 22:51:00,1.0663,1.0663,1.0662,1.0663,5200000.0
2009-08-03 22:52:00,1.0663,1.0663,1.0662,1.0662,2000000.0
2009-08-03 22:53:00,1.06625,1.06635,1.06625,1.06635,12800000.0
2009-08-03 22:54:00,1.0663,1.06635,1.06625,1.0663,54000000.0
2009-08-03 22:55:00,1.0663,1.0663,1.06575,1.066,35200000.0
2009-08-03 22:56:00,1.066,1.066,1.0658,1.06595,28400000.0
2009-08-03 22:57:00,1.06595,1.066,1.06595,1.06595,40200000.0
2009-08-03 22:58:00,1.06595,1.06595,1.06595,1.06595,12800000.0
2009-08-03 22:59:00,1.06585,1.0659,1.06545,1.0656,134400000.0
2009-08-03 23:00:00,1.0655,1.0655,1.0654,1.0654,14400000.0
2009-08-03 23:01:00,1.0654,1.06555,1.0654,1.06555,24800000.0
2009-08-03 23:02:00,1.0656,1.0656,1.06525,1.06525,73600000.0
2009-08-03 23:03:00,1.06525,1.06525,1.06505,1.0651,33600000.0
2009-08-03 23:04:00,1.0651,1.06585,1.06505,1.06535,116800000.0
2009-08-03 23:05:00,1.06535,1.06535,1.06535,1.06535,9600000.0
2009-08-03 23:06:00,1.06535,1.06535,1.065,1.0652,77800000.0
2009-08-03 23:07:00,1.0652,1.0653,1.0652,1.0653,108800000.0
2009-08-03 23:08:00,1.06525,1.06525,1.06525,1.06525,9600000.0
2009-08-03 23:09:00,1.06535,1.06535,1.06535,1.06535,4800000.0
2009-08-03 23:10:00,1.06533,1.06533,1.06531,1.06531,11200000.0
2009-08-03 23:11:00,1.06545,1.06545,1.06545,1.06545,1000000.0
2009-08-03 23:12:00,1.06517,1.0652,1.06517,1.0652,25600000.0
2009-08-03 23:13:00,1.06545,1.06565,1.0654,1.06565,127200001.0
2009-08-03 23:14:00,1.0656,1.0656,1.06545,1.06545,77200000.0
2009-08-03 23:15:00,1.06585,1.06585,1.0653,1.06585,75200000.0
2009-08-03 23:16:00,1.06595,1.06595,1.06595,1.06595,4800000.0
2009-08-03 23:17:00,1.0659,1.06595,1.0659,1.0659,28800000.0
2009-08-03 23:18:00,1.06565,1.0657,1.06563,1.06568,125200000.0
2009-08-03 23:19:00,1.0659,1.0659,1.06585,1.06585,19200000.0
2009-08-03 23:20:00,1.06585,1.06585,1.0654,1.06545,230800000.0
2009-08-03 23:21:00,1.0656,1.06565,1.0656,1.06565,16000000.0
2009-08-03 23:22:00,1.06565,1.06565,1.06565,1.06565,9600000.0
2009-08-03 23:23:00,1.06553,1.06555,1.06553,1.06553,10000000.0
2009-08-03 23:24:00,1.0657,1.0657,1.0657,1.0657,1000000.0
2009-08-03 23:25:00,1.06565,1.06565,1.0654,1.06545,84800000.0
2009-08-03 23:26:00,1.06545,1.06545,1.06545,1.06545,9600000.0
2009-08-03 23:27:00,1.06537,1.06542,1.06537,1.06537,18400000.0
2009-08-03 23:28:00,1.06548,1.06555,1.06548,1.06553,16400000.0
2009-08-03 23:29:00,1.06545,1.06545,1.06545,1.06545,20200000.0
2009-08-03 23:30:00,1.06545,1.06545,1.06545,1.06545,1000000.0
2009-08-03 23:31:00,1.06545,1.06565,1.06545,1.06565,95200000.0
2009-08-03 23:32:00,1.0656,1.0656,1.0656,1.0656,5000000.0
2009-08-03 23:33:00,1.06549,1.06556,1.06549,1.06552,26000000.0
2009-08-03 23:34:00,1.066,1.066,1.06565,1.06585,92800000.0
2009-08-03 23:35:00,1.06575,1.06575,1.06575,1.06575,11200000.0
2009-08-03 23:36:00,1.06577,1.06577,1.06568,1.06568,84600000.0
2009-08-03 23:37:00,1.06575,1.0658,1.06575,1.06575,62400000.0
2009-08-03 23:38:00,1.0658,1.0658,1.0658,1.0658,14400000.0
2009-08-03 23:39:00,1.06538,1.06582,1.06538,1.06563,97600000.0
2009-08-03 23:40:00,1.06561,1.0657,1.06559,1.0657,36400000.0
2009-08-03 23:41:00,1.0659,1.0659,1.0659,1.0659,4800000.0
2009-08-03 23:42:00,1.06575,1.06585,1.06568,1.06573,40400000.0
2009-08-03 23:43:00,1.06595,1.06595,1.06595,1.06595,4800000.0
2009-08-03 23:44:00,1.06595,1.06595,1.06595,1.06595,30400000.0
2009-08-03 23:45:00,1.06578,1.06594,1.06578,1.06581,24800000.0
2009-08-03 23:46:00,1.06579,1.06587,1.06573,1.06587,55200000.0
2009-08-03 23:47:00,1.06588,1.06593,1.06588,1.06593,7200000.0
2009-08-03 23:48:00,1.06588,1.06588,1.06588,1.06588,13600000.0
2009-08-03 23:49:00,1.0659,1.06595,1.06565,1.06595,86400000.0
2009-08-03 23:50:00,1.06595,1.06595,1.06595,1.06595,16000000.0
2009-08-03 23:51:00,1.06567,1.06577,1.06566,1.06577,39800000.0
2009-08-03 23:52:00,1.06584,1.06595,1.06579,1.06581,71600000.0
2009-08-03 23:53:00,1.06589,1.06593,1.0658,1.0658,40800000.0
2009-08-03 23:54:00,1.06595,1.06595,1.0659,1.06593,50400000.0
2009-08-03 23:55:00,1.0661,1.0661,1.0661,1.0661,2000000.0
2009-08-03 23:56:00,1.0654,1.06559,1.06539,1.06559,114200000.0
2009-08-03 23:57:00,1.0657,1.06595,1.06565,1.06595,24000000.0
2009-08-03 23:58:00,1.0659,1.06596,1.06572,1.06572,76600000.0
2009-08-03 23:59:00,1.066,1.06612,1.06593,1.06608,95600000.0
2009-08-04 00:00:00,1.06595,1.06595,1.06585,1.06585,41600000.0
2009-08-04 00:01:00,1.06565,1.0657,1.0655,1.06565,25600000.0
2009-08-04 00:02:00,1.06585,1.066,1.06585,1.066,56000000.0
2009-08-04 00:03:00,1.06605,1.0661,1.0659,1.066,281599999.0
2009-08-04 00:04:00,1.066,1.066,1.066,1.066,14400000.0
2009-08-04 00:05:00,1.06582,1.06585,1.06575,1.06575,36400000.0
2009-08-04 00:06:00,1.06552,1.06571,1.06547,1.06571,224400001.0
2009-08-04 00:07:00,1.06565,1.06565,1.06548,1.06563,128600001.0
2009-08-04 00:08:00,1.06577,1.06583,1.06576,1.06579,63000001.0
2009-08-04 00:09:00,1.06605,1.06615,1.06605,1.06615,4800000.0
2009-08-04 00:10:00,1.066,1.0661,1.0657,1.06575,121600000.0
2009-08-04 00:11:00,1.0657,1.0657,1.0657,1.0657,9600000.0
2009-08-04 00:12:00,1.0658,1.0659,1.0657,1.06575,113599999.0
2009-08-04 00:13:00,1.06585,1.06585,1.0657,1.0658,38400000.0
2009-08-04 00:14:00,1.06575,1.06595,1.0657,1.06595,49600000.0
2009-08-04 00:15:00,1.06585,1.06595,1.06585,1.06595,20800000.0
2009-08-04 00:16:00,1.06595,1.06595,1.06595,1.06595,11200000.0
2009-08-04 00:17:00,1.06595,1.06595,1.0659,1.06595,12800000.0
2009-08-04 00:18:00,1.06595,1.06595,1.06595,1.06595,8000000.0
2009-08-04 00:19:00,1.06595,1.06595,1.0658,1.0659,193599993.0
2009-08-04 00:20:00,1.0659,1.06605,1.0659,1.066,57600000.0
2009-08-04 00:21:00,1.0661,1.0661,1.0658,1.066,243200002.0
2009-08-04 00:22:00,1.066,1.066,1.06585,1.06585,99200000.0
2009-08-04 00:23:00,1.06546,1.06588,1.06546,1.06563,219200000.0
2009-08-04 00:24:00,1.06572,1.06586,1.06552,1.06582,334400000.0
2009-08-04 00:25:00,1.0659,1.0659,1.0659,1.0659,9600000.0
2009-08-04 00:26:00,1.06577,1.0659,1.0656,1.06586,276600000.0
2009-08-04 00:27:00,1.06592,1.06592,1.0656,1.0656,280000000.0
2009-08-04 00:28:00,1.06605,1.06605,1.06575,1.06575,124800001.0
2009-08-04 00:29:00,1.06605,1.0661,1.06605,1.0661,28800000.0
2009-08-04 00:30:00,1.06605,1.06605,1.06577,1.06578,44000000.0
2009-08-04 00:31:00,1.0661,1.0661,1.0661,1.0661,9600000.0
2009-08-04 00:32:00,1.0661,1.0662,1.06605,1.06615,186400001.0
2009-08-04 00:33:00,1.0662,1.0662,1.0659,1.06605,33600000.0
2009-08-04 00:34:00,1.0661,1.0661,1.0659,1.06595,100400001.0
2009-08-04 00:35:00,1.0661,1.0662,1.0659,1.06615,212399999.0
2009-08-04 00:36:00,1.0662,1.06635,1.06595,1.06625,165600000.0
2009-08-04 00:37:00,1.0663,1.06635,1.06585,1.06595,202000000.0
2009-08-04 00:38:00,1.0661,1.0663,1.06605,1.0663,48000000.0
2009-08-04 00:39:00,1.0663,1.0663,1.0659,1.06625,92200000.0
2009-08-04 00:40:00,1.0663,1.0663,1.0658,1.0662,81600000.0
2009-08-04 00:41:00,1.0662,1.06665,1.0661,1.06665,443399992.0
2009-08-04 00:42:00,1.0665,1.06655,1.0664,1.06645,328399999.0
2009-08-04 00:43:00,1.06645,1.06645,1.06645,1.06645,6400000.0
2009-08-04 00:44:00,1.06645,1.0665,1.06645,1.06645,126000000.0
2009-08-04 00:45:00,1.0662,1.06651,1.06619,1.06619,162400000.0
2009-08-04 00:46:00,1.06645,1.0665,1.0664,1.06645,50000000.0
2009-08-04 00:47:00,1.0666,1.0667,1.0666,1.0667,52000001.0
2009-08-04 00:48:00,1.0667,1.0667,1.06665,1.0667,17600000.0
2009-08-04 00:49:00,1.0667,1.0667,1.06645,1.06655,105600002.0
2009-08-04 00:50:00,1.0665,1.0665,1.0665,1.0665,14400000.0
2009-08-04 00:51:00,1.06655,1.06655,1.06634,1.06642,99600000.0
2009-08-04 00:52:00,1.06638,1.06649,1.06634,1.0664,113600000.0
2009-08-04 00:53:00,1.0666,1.0666,1.0665,1.0666,16400000.0
2009-08-04 00:54:00,1.0665,1.0666,1.0665,1.06655,30800000.0
2009-08-04 00:55:00,1.0665,1.0665,1.06625,1.06625,26000000.0
2009-08-04 00:56:00,1.066,1.06613,1.066,1.06602,27200000.0
2009-08-04 00:57:00,1.06635,1.06635,1.0663,1.0663,17600000.0
2009-08-04 00:58:00,1.0663,1.0663,1.0663,1.0663,3200000.0
2009-08-04 00:59:00,1.06635,1.0664,1.0663,1.0663,9400000.0
2009-08-04 01:00:00,1.0663,1.0664,1.06595,1.0662,37300000.0
2009-08-04 01:01:00,1.0661,1.0662,1.06595,1.066,21400000.0
2009-08-04 01:02:00,1.06615,1.0662,1.06595,1.0661,17400000.0
2009-08-04 01:03:00,1.0662,1.0662,1.06595,1.0661,5400000.0
2009-08-04 01:04:00,1.0662,1.0662,1.066,1.0661,20200000.0
2009-08-04 01:05:00,1.0661,1.0662,1.066,1.0662,18400000.0
2009-08-04 01:06:00,1.0661,1.0662,1.0661,1.0662,13000000.0
2009-08-04 01:07:00,1.0661,1.0662,1.0661,1.0662,14200000.0
2009-08-04 01:08:00,1.0662,1.06625,1.06615,1.06625,17400000.0
2009-08-04 01:09:00,1.0663,1.0663,1.0661,1.0661,18000000.0
2009-08-04 01:10:00,1.06625,1.0663,1.0661,1.0662,20400000.0
2009-08-04 01:11:00,1.06615,1.0663,1.06615,1.0663,15800000.0
2009-08-04 01:12:00,1.0663,1.0663,1.0661,1.0661,6200000.0
2009-08-04 01:13:00,1.0663,1.0663,1.0663,1.0663,15200000.0
2009-08-04 01:14:00,1.0663,1.0664,1.0662,1.0662,11000000.0
2009-08-04 01:15:00,1.0663,1.0663,1.06625,1.0663,14800000.0
2009-08-04 01:16:00,1.06605,1.0662,1.06605,1.06615,39600000.0
2009-08-04 01:17:00,1.0662,1.0662,1.06615,1.0662,11800000.0
2009-08-04 01:18:00,1.06635,1.06635,1.06625,1.06625,18000000.0
2009-08-04 01:19:00,1.06625,1.0663,1.06625,1.06625,35600000.0
2009-08-04 01:20:00,1.0663,1.0664,1.0663,1.0664,2000000.0
2009-08-04 01:21:00,1.0663,1.0664,1.0663,1.0664,10600000.0
2009-08-04 01:22:00,1.0663,1.0663,1.0663,1.0663,6400000.0
2009-08-04 01:23:00,1.06611,1.06618,1.06599,1.06599,120800000.0
2009-08-04 01:24:00,1.0664,1.0664,1.06625,1.06635,12600000.0
2009-08-04 01:25:00,1.0662,1.06635,1.0662,1.0662,62200000.0
2009-08-04 01:26:00,1.06635,1.0664,1.06595,1.0663,25800000.0
2009-08-04 01:27:00,1.0663,1.0663,1.0659,1.066,58400000.0
2009-08-04 01:28:00,1.066,1.0663,1.066,1.0662,61600000.0
2009-08-04 01:29:00,1.066,1.0662,1.066,1.0661,44000000.0
2009-08-04 01:30:00,1.0662,1.0662,1.066,1.066,38200000.0
2009-08-04 01:31:00,1.06615,1.0662,1.066,1.066,13600000.0
2009-08-04 01:32:00,1.06615,1.06615,1.066,1.066,9000000.0
2009-08-04 01:33:00,1.066,1.066,1.066,1.066,3200000.0
2009-08-04 01:34:00,1.06615,1.0662,1.0661,1.0661,15600000.0
2009-08-04 01:35:00,1.0662,1.0662,1.0658,1.06585,88400000.0
2009-08-04 01:36:00,1.0658,1.0658,1.0658,1.0658,7000000.0
2009-08-04 01:37:00,1.0658,1.06585,1.0658,1.0658,81800000.0
2009-08-04 01:38:00,1.0658,1.06585,1.0658,1.06585,31200000.0
2009-08-04 01:39:00,1.06585,1.0663,1.06585,1.06605,69000000.0
2009-08-04 01:40:00,1.0661,1.0661,1.06605,1.06605,29800000.0
2009-08-04 01:41:00,1.0662,1.06625,1.06605,1.06605,82600000.0
2009-08-04 01:42:00,1.06605,1.06615,1.06605,1.06615,20600000.0
2009-08-04 01:43:00,1.06615,1.06615,1.0659,1.0659,37400000.0
2009-08-04 01:44:00,1.06595,1.06605,1.06595,1.06595,97000000.0
2009-08-04 01:45:00,1.066,1.066,1.06595,1.066,48400000.0
2009-08-04 01:46:00,1.066,1.0661,1.0659,1.0661,39800000.0
2009-08-04 01:47:00,1.06615,1.0662,1.0661,1.0661,32000000.0
2009-08-04 01:48:00,1.0661,1.06615,1.0661,1.06615,14400000.0
2009-08-04 01:49:00,1.06625,1.06625,1.066,1.0661,80400000.0
2009-08-04 01:50:00,1.0661,1.0662,1.06575,1.0658,135400000.0
2009-08-04 01:51:00,1.0658,1.0662,1.06575,1.0662,96000000.0
2009-08-04 01:52:00,1.0662,1.0662,1.0661,1.06615,59600000.0
2009-08-04 01:53:00,1.06615,1.0662,1.0661,1.0661,23200000.0
2009-08-04 01:54:00,1.0661,1.0662,1.0661,1.0662,30000000.0
2009-08-04 01:55:00,1.0661,1.0662,1.0659,1.0661,33400000.0
2009-08-04 01:56:00,1.06575,1.066,1.06575,1.0659,35000000.0
2009-08-04 01:57:00,1.066,1.066,1.06565,1.06595,49600000.0
2009-08-04 01:58:00,1.06595,1.066,1.06595,1.066,22800000.0
2009-08-04 01:59:00,1.06595,1.066,1.06595,1.06595,43800000.0
2009-08-04 02:00:00,1.06595,1.06605,1.06595,1.066,79600000.0
2009-08-04 02:01:00,1.06595,1.066,1.06595,1.066,58600000.0
2009-08-04 02:02:00,1.06595,1.0662,1.06595,1.0662,17000000.0
2009-08-04 02:03:00,1.0662,1.0662,1.06615,1.0662,12800000.0
2009-08-04 02:04:00,1.06615,1.06615,1.0661,1.0661,22400000.0
2009-08-04 02:05:00,1.06615,1.06615,1.0661,1.06615,21200000.0
2009-08-04 02:06:00,1.06615,1.06615,1.0661,1.06615,22400000.0
2009-08-04 02:07:00,1.0662,1.0663,1.0662,1.0662,29600000.0
2009-08-04 02:08:00,1.0662,1.06645,1.06615,1.06645,36200000.0
2009-08-04 02:09:00,1.06645,1.06645,1.06615,1.0662,28600000.0
2009-08-04 02:10:00,1.0662,1.0662,1.0661,1.0661,36200000.0
2009-08-04 02:11:00,1.0661,1.06635,1.0661,1.06625,32000000.0
2009-08-04 02:12:00,1.0663,1.0663,1.06625,1.0663,16600000.0
2009-08-04 02:13:00,1.0663,1.0663,1.06625,1.06625,12600000.0
2009-08-04 02:14:00,1.0663,1.0663,1.06625,1.0663,14600000.0
2009-08-04 02:15:00,1.0663,1.0663,1.0661,1.0661,28800000.0
2009-08-04 02:16:00,1.0661,1.0662,1.0661,1.0662,29000000.0
2009-08-04 02:17:00,1.0662,1.06675,1.0662,1.06665,114600000.0
2009-08-04 02:18:00,1.0667,1.0667,1.0665,1.0665,64000000.0
2009-08-04 02:19:00,1.0666,1.06675,1.0665,1.0666,307999998.0
2009-08-04 02:20:00,1.06675,1.06675,1.0666,1.06665,43200000.0
2009-08-04 02:21:00,1.06675,1.06685,1.06675,1.06685,11600000.0
2009-08-04 02:22:00,1.0667,1.0667,1.0667,1.0667,21200000.0
2009-08-04 02:23:00,1.0667,1.06725,1.06655,1.06715,176800000.0
2009-08-04 02:24:00,1.06715,1.06715,1.06695,1.0671,192200000.0
2009-08-04 02:25:00,1.06715,1.06745,1.067,1.0674,42800000.0
2009-08-04 02:26:00,1.0673,1.0673,1.067,1.0672,179400000.0
2009-08-04 02:27:00,1.0672,1.0674,1.0672,1.06725,36800000.0
2009-08-04 02:28:00,1.06725,1.06735,1.06725,1.0673,38400000.0
2009-08-04 02:29:00,1.0673,1.0673,1.0673,1.0673,19200000.0
2009-08-04 02:30:00,1.0673,1.0673,1.067,1.0671,87000000.0
2009-08-04 02:31:00,1.0671,1.0671,1.06695,1.067,109600000.0
2009-08-04 02:32:00,1.067,1.0673,1.067,1.0673,50400000.0
2009-08-04 02:33:00,1.0673,1.0673,1.067,1.06715,64400000.0
2009-08-04 02:34:00,1.06735,1.06745,1.06735,1.06745,6400000.0
2009-08-04 02:35:00,1.06745,1.06745,1.06715,1.0672,135000000.0
2009-08-04 02:36:00,1.0672,1.0672,1.0669,1.06705,143200001.0
2009-08-04 02:37:00,1.06705,1.06705,1.0669,1.067,134600000.0
2009-08-04 02:38:00,1.06695,1.06695,1.06695,1.06695,45600000.0
2009-08-04 02:39:00,1.0669,1.06695,1.0668,1.06695,69600000.0
2009-08-04 02:40:00,1.0669,1.0669,1.06685,1.06685,65600000.0
2009-08-04 02:41:00,1.067,1.067,1.0667,1.0669,135200000.0
2009-08-04 02:42:00,1.0669,1.06715,1.06685,1.067,273800000.0
2009-08-04 02:43:00,1.06695,1.067,1.06695,1.06695,20000000.0
2009-08-04 02:44:00,1.067,1.067,1.06695,1.06695,22400000.0
2009-08-04 02:45:00,1.06695,1.06695,1.06695,1.06695,16800000.0
2009-08-04 02:46:00,1.0669,1.06695,1.0668,1.06695,98600000.0
2009-08-04 02:47:00,1.06646,1.06691,1.06646,1.06675,61200000.0
2009-08-04 02:48:00,1.0667,1.06682,1.06658,1.06673,40000000.0
2009-08-04 02:49:00,1.067,1.0672,1.0669,1.0669,97600000.0
2009-08-04 02:50:00,1.06705,1.0671,1.06705,1.06705,64000000.0
2009-08-04 02:51:00,1.06705,1.06705,1.06705,1.06705,32000000.0
2009-08-04 02:52:00,1.06705,1.0671,1.06705,1.0671,30400000.0
2009-08-04 02:53:00,1.0671,1.0676,1.06705,1.06745,172800000.0
2009-08-04 02:54:00,1.06745,1.06745,1.067,1.0671,242000000.0
2009-08-04 02:55:00,1.0671,1.06735,1.067,1.0672,184400000.0
2009-08-04 02:56:00,1.0672,1.0672,1.0672,1.0672,72000000.0
2009-08-04 02:57:00,1.06715,1.0672,1.0671,1.0671,134400000.0
2009-08-04 02:58:00,1.0671,1.06715,1.0671,1.06715,18800000.0
2009-08-04 02:59:00,1.06715,1.06715,1.0663,1.0663,120400000.0
2009-08-04 03:00:00,1.0663,1.06635,1.0662,1.0663,96800000.0
2009-08-04 03:01:00,1.0663,1.0665,1.0663,1.06635,84400000.0
2009-08-04 03:02:00,1.0664,1.0666,1.06635,1.06645,169400000.0
2009-08-04 03:03:00,1.06645,1.0666,1.06645,1.0666,27200000.0
2009-08-04 03:04:00,1.06635,1.06665,1.06625,1.0663,96800000.0
2009-08-04 03:05:00,1.0663,1.06635,1.0662,1.0662,71000000.0
2009-08-04 03:06:00,1.0662,1.0663,1.0662,1.0663,29400000.0
2009-08-04 03:07:00,1.0663,1.0664,1.06625,1.0663,115400000.0
2009-08-04 03:08:00,1.06625,1.06645,1.06625,1.06645,92200000.0
2009-08-04 03:09:00,1.0665,1.06675,1.06645,1.06675,140800000.0
2009-08-04 03:10:00,1.06675,1.06695,1.06675,1.06695,48000000.0
2009-08-04 03:11:00,1.06695,1.06695,1.06685,1.06685,57600000.0
2009-08-04 03:12:00,1.06685,1.06685,1.06685,1.06685,33600000.0
2009-08-04 03:13:00,1.06685,1.06685,1.06685,1.06685,25600000.0
2009-08-04 03:14:00,1.06685,1.06685,1.06635,1.06645,146400000.0
2009-08-04 03:15:00,1.06655,1.06655,1.06615,1.06625,142000000.0
2009-08-04 03:16:00,1.06625,1.0663,1.06625,1.0663,28800000.0
2009-08-04 03:17:00,1.0663,1.0663,1.06575,1.0658,92200000.0
2009-08-04 03:18:00,1.0658,1.0658,1.0658,1.0658,25600000.0
2009-08-04 03:19:00,1.06585,1.066,1.0657,1.06575,110799998.0
2009-08-04 03:20:00,1.06575,1.06595,1.06575,1.06595,29800000.0
2009-08-04 03:21:00,1.0657,1.0657,1.0657,1.0657,6400000.0
2009-08-04 03:22:00,1.06575,1.0658,1.06575,1.0658,44000000.0
2009-08-04 03:23:00,1.0657,1.06585,1.0657,1.06585,12800000.0
2009-08-04 03:24:00,1.06595,1.06595,1.06565,1.0658,30400000.0
2009-08-04 03:25:00,1.06585,1.06585,1.0658,1.0658,5400000.0
2009-08-04 03:26:00,1.0659,1.0659,1.0658,1.0658,11000000.0
2009-08-04 03:27:00,1.0658,1.0658,1.06525,1.0654,126600000.0
2009-08-04 03:28:00,1.0654,1.0655,1.0654,1.06545,59800000.0
2009-08-04 03:29:00,1.0655,1.0656,1.0655,1.0656,48800000.0
2009-08-04 03:30:00,1.0656,1.0659,1.06555,1.0656,92200000.0
2009-08-04 03:31:00,1.0656,1.0656,1.0652,1.06525,276400000.0
2009-08-04 03:32:00,1.06525,1.06525,1.06495,1.06495,286200000.0
2009-08-04 03:33:00,1.06495,1.06495,1.06405,1.0643,285000000.0
2009-08-04 03:34:00,1.06435,1.06455,1.0643,1.0643,115400000.0
2009-08-04 03:35:00,1.0643,1.0645,1.0642,1.0643,240200000.0
2009-08-04 03:36:00,1.0643,1.0643,1.0631,1.0632,301000000.0
2009-08-04 03:37:00,1.0632,1.0637,1.06315,1.0637,510000001.0
2009-08-04 03:38:00,1.0638,1.06405,1.06365,1.0637,188000000.0
2009-08-04 03:39:00,1.0637,1.0639,1.0637,1.06385,88600000.0
2009-08-04 03:40:00,1.0639,1.064,1.0638,1.06395,144800000.0
2009-08-04 03:41:00,1.06395,1.06405,1.0639,1.06395,116000000.0
2009-08-04 03:42:00,1.06395,1.06395,1.06355,1.0639,179600000.0
2009-08-04 03:43:00,1.06395,1.06425,1.06385,1.0641,239400000.0
2009-08-04 03:44:00,1.0641,1.0642,1.0641,1.0641,13200000.0
2009-08-04 03:45:00,1.0641,1.06445,1.0639,1.06425,114200000.0
2009-08-04 03:46:00,1.0643,1.0643,1.06385,1.064,66600000.0
2009-08-04 03:47:00,1.0639,1.0642,1.06385,1.0642,62200000.0
2009-08-04 03:48:00,1.0642,1.0642,1.0641,1.0641,10200000.0
2009-08-04 03:49:00,1.0641,1.0641,1.0638,1.06385,47800000.0
2009-08-04 03:50:00,1.06385,1.06385,1.0637,1.0637,28200000.0
2009-08-04 03:51:00,1.0637,1.0637,1.0637,1.0637,159800001.0
2009-08-04 03:52:00,1.0637,1.0637,1.0637,1.0637,116600001.0
2009-08-04 03:53:00,1.0638,1.0638,1.0637,1.0637,92200000.0
2009-08-04 03:54:00,1.0637,1.0637,1.0635,1.0635,23200000.0
2009-08-04 03:55:00,1.06365,1.0637,1.06365,1.0637,16200000.0
2009-08-04 03:56:00,1.06351,1.06357,1.06342,1.06342,77600000.0
2009-08-04 03:57:00,1.0637,1.0637,1.0636,1.0636,21000000.0
2009-08-04 03:58:00,1.06355,1.0636,1.06355,1.06355,19200000.0
2009-08-04 03:59:00,1.0636,1.06405,1.06355,1.06405,94000000.0
2009-08-04 04:00:00,1.06405,1.0645,1.064,1.0644,84600000.0
2009-08-04 04:01:00,1.0644,1.0646,1.0644,1.0646,92800000.0
2009-08-04 04:02:00,1.0646,1.06465,1.0646,1.06465,19200000.0
2009-08-04 04:03:00,1.06465,1.06465,1.0644,1.0644,102000000.0
2009-08-04 04:04:00,1.0644,1.06455,1.0644,1.06455,49200000.0
2009-08-04 04:05:00,1.06455,1.0646,1.0645,1.0645,29600000.0
2009-08-04 04:06:00,1.0645,1.0645,1.0645,1.0645,58600000.0
2009-08-04 04:07:00,1.0645,1.06465,1.06445,1.06465,63800000.0
2009-08-04 04:08:00,1.06465,1.06465,1.06465,1.06465,32000000.0
2009-08-04 04:09:00,1.06445,1.0647,1.06445,1.0647,80400000.0
2009-08-04 04:10:00,1.0647,1.06475,1.0647,1.06475,16000000.0
2009-08-04 04:11:00,1.06475,1.0648,1.06475,1.0648,17600000.0
2009-08-04 04:12:00,1.06485,1.06485,1.06475,1.06475,4800000.0
2009-08-04 04:13:00,1.0648,1.06485,1.0646,1.06475,52800000.0
2009-08-04 04:14:00,1.0647,1.0647,1.0647,1.0647,12400000.0
2009-08-04 04:15:00,1.0647,1.0647,1.0644,1.06455,124200000.0
2009-08-04 04:16:00,1.0644,1.0646,1.0644,1.06455,60600000.0
2009-08-04 04:17:00,1.0645,1.0645,1.0643,1.0643,42800000.0
2009-08-04 04:18:00,1.06445,1.0646,1.06445,1.06445,44400000.0
2009-08-04 04:19:00,1.06445,1.06445,1.06435,1.0644,24400000.0
2009-08-04 04:20:00,1.06435,1.0645,1.06425,1.06425,102400000.0
2009-08-04 04:21:00,1.0643,1.06445,1.06415,1.0642,71400000.0
2009-08-04 04:22:00,1.0642,1.0643,1.06405,1.0643,85200000.0
2009-08-04 04:23:00,1.0643,1.0643,1.06425,1.0643,75200000.0
2009-08-04 04:24:00,1.0643,1.0643,1.06425,1.0643,71400000.0
2009-08-04 04:25:00,1.0643,1.0644,1.0643,1.0644,24600000.0
2009-08-04 04:26:00,1.0644,1.0644,1.06435,1.06435,27000000.0
2009-08-04 04:27:00,1.0644,1.0644,1.06435,1.0644,17600000.0
2009-08-04 04:28:00,1.06435,1.0644,1.06425,1.0643,43400000.0
2009-08-04 04:29:00,1.06425,1.0643,1.06425,1.0643,56600000.0
2009-08-04 04:30:00,1.0643,1.0643,1.06405,1.0642,35200000.0
2009-08-04 04:31:00,1.0642,1.0642,1.0641,1.0641,13800000.0
2009-08-04 04:32:00,1.0641,1.0642,1.0641,1.0641,20800000.0
2009-08-04 04:33:00,1.06365,1.06381,1.06365,1.06374,96600000.0
2009-08-04 04:34:00,1.0637,1.06387,1.06344,1.06377,73400000.0
2009-08-04 04:35:00,1.0641,1.0641,1.0641,1.0641,1000000.0
2009-08-04 04:36:00,1.0641,1.0641,1.0641,1.0641,10000000.0
2009-08-04 04:37:00,1.0641,1.0641,1.0641,1.0641,17200000.0
2009-08-04 04:38:00,1.0641,1.0641,1.0641,1.0641,3600000.0
2009-08-04 04:39:00,1.06386,1.06387,1.06376,1.06387,72000000.0
2009-08-04 04:40:00,1.0641,1.06445,1.064,1.0642,139200000.0
2009-08-04 04:41:00,1.0642,1.0645,1.0642,1.0645,96400000.0
2009-08-04 04:42:00,1.0645,1.0646,1.06425,1.0645,165400000.0
2009-08-04 04:43:00,1.0645,1.0645,1.0645,1.0645,67200000.0
2009-08-04 04:44:00,1.0645,1.0646,1.0645,1.0646,63400000.0
2009-08-04 04:45:00,1.0646,1.0646,1.06455,1.0646,62400000.0
2009-08-04 04:46:00,1.06455,1.0646,1.06455,1.06455,70400000.0
2009-08-04 04:47:00,1.0646,1.0646,1.06455,1.06455,47200000.0
2009-08-04 04:48:00,1.06465,1.06515,1.06465,1.0649,25800000.0
2009-08-04 04:49:00,1.06495,1.06495,1.06495,1.06495,9600000.0
2009-08-04 04:50:00,1.06495,1.065,1.06495,1.06495,25600000.0
2009-08-04 04:51:00,1.06495,1.06495,1.06495,1.06495,21600000.0
2009-08-04 04:52:00,1.06446,1.06463,1.06403,1.06445,82400000.0
2009-08-04 04:53:00,1.06505,1.0651,1.06505,1.0651,2200000.0
2009-08-04 04:54:00,1.0651,1.0651,1.06505,1.0651,35000000.0
2009-08-04 04:55:00,1.0651,1.0652,1.06505,1.0651,28400000.0
2009-08-04 04:56:00,1.06505,1.0651,1.065,1.06505,112400000.0
2009-08-04 04:57:00,1.06505,1.06535,1.06495,1.065,74000000.0
2009-08-04 04:58:00,1.0651,1.06535,1.06505,1.0653,29800000.0
2009-08-04 04:59:00,1.065,1.0651,1.065,1.0651,24800000.0
2009-08-04 05:00:00,1.0651,1.0652,1.0651,1.0652,9200000.0
2009-08-04 05:01:00,1.0652,1.0653,1.0652,1.0653,9800000.0
2009-08-04 05:02:00,1.0652,1.0652,1.0652,1.0652,4400000.0
2009-08-04 05:03:00,1.0652,1.0652,1.0652,1.0652,5600000.0
2009-08-04 05:04:00,1.0652,1.0652,1.0652,1.0652,7200000.0
2009-08-04 05:05:00,1.0652,1.0652,1.0652,1.0652,13800000.0
2009-08-04 05:06:00,1.0652,1.0652,1.06515,1.06515,14800000.0
2009-08-04 05:07:00,1.0652,1.0653,1.0652,1.0652,35400000.0
2009-08-04 05:08:00,1.0652,1.0652,1.06515,1.06515,22600000.0
2009-08-04 05:09:00,1.06515,1.0652,1.06515,1.0652,16400000.0
2009-08-04 05:10:00,1.06515,1.0652,1.06515,1.06515,20600000.0
2009-08-04 05:11:00,1.0652,1.0652,1.0651,1.0652,40000000.0
2009-08-04 05:12:00,1.0652,1.0652,1.06505,1.06505,22000000.0
2009-08-04 05:13:00,1.0651,1.06515,1.0651,1.06515,9800000.0
2009-08-04 05:14:00,1.06525,1.0653,1.06525,1.0653,5600000.0
2009-08-04 05:15:00,1.0653,1.0653,1.06525,1.0653,9600000.0
2009-08-04 05:16:00,1.0653,1.0653,1.06525,1.0653,12800000.0
2009-08-04 05:17:00,1.0653,1.0654,1.06525,1.0654,54200000.0
2009-08-04 05:18:00,1.0654,1.0654,1.06535,1.06535,9600000.0
2009-08-04 05:19:00,1.0654,1.0655,1.0653,1.0655,198999997.0
2009-08-04 05:20:00,1.0655,1.0655,1.0654,1.0655,86799999.0
2009-08-04 05:21:00,1.06545,1.0655,1.06535,1.06545,106800001.0
2009-08-04 05:22:00,1.0655,1.0658,1.06545,1.06575,168600001.0
2009-08-04 05:23:00,1.06565,1.0658,1.06565,1.0657,29600000.0
2009-08-04 05:24:00,1.0658,1.0658,1.06575,1.0658,12800000.0
2009-08-04 05:25:00,1.0658,1.0658,1.0658,1.0658,9400000.0
2009-08-04 05:26:00,1.0658,1.0658,1.0658,1.0658,20800000.0
2009-08-04 05:27:00,1.0658,1.0658,1.0658,1.0658,33200000.0
2009-08-04 05:28:00,1.0658,1.0659,1.06575,1.0658,85200000.0
2009-08-04 05:29:00,1.0658,1.06595,1.0658,1.0659,63400000.0
2009-08-04 05:30:00,1.0659,1.06595,1.0658,1.0658,37800000.0
2009-08-04 05:31:00,1.0659,1.0659,1.0656,1.0657,33200000.0
2009-08-04 05:32:00,1.0658,1.0659,1.0658,1.0659,8800000.0
2009-08-04 05:33:00,1.0658,1.0658,1.0657,1.0657,12800000.0
2009-08-04 05:34:00,1.06531,1.06563,1.06531,1.06561,164800000.0
2009-08-04 05:35:00,1.0658,1.0658,1.0657,1.0657,19800000.0
2009-08-04 05:36:00,1.0657,1.0659,1.0657,1.0658,10600000.0
2009-08-04 05:37:00,1.0659,1.0659,1.0657,1.0657,18200000.0
2009-08-04 05:38:00,1.0658,1.0659,1.0657,1.0659,11600000.0
2009-08-04 05:39:00,1.0659,1.0659,1.0659,1.0659,1200000.0
2009-08-04 05:40:00,1.0659,1.0659,1.0659,1.0659,1800000.0
2009-08-04 05:41:00,1.0659,1.0659,1.0652,1.0656,41400000.0
2009-08-04 05:42:00,1.0657,1.0659,1.0656,1.0659,12600000.0
2009-08-04 05:43:00,1.0659,1.0659,1.0659,1.0659,6600000.0
2009-08-04 05:44:00,1.0659,1.066,1.0659,1.066,13800000.0
2009-08-04 05:45:00,1.066,1.0661,1.06595,1.0661,30200000.0
2009-08-04 05:46:00,1.0661,1.0661,1.06595,1.066,12600000.0
2009-08-04 05:47:00,1.066,1.06615,1.066,1.06615,16800000.0
2009-08-04 05:48:00,1.0661,1.0662,1.0661,1.0662,44600000.0
2009-08-04 05:49:00,1.0662,1.0662,1.0661,1.0662,37000000.0
2009-08-04 05:50:00,1.0662,1.0662,1.0662,1.0662,11600000.0
2009-08-04 05:51:00,1.0662,1.0663,1.0662,1.0663,14000000.0
2009-08-04 05:52:00,1.06625,1.0665,1.06625,1.0664,240600000.0
2009-08-04 05:53:00,1.0664,1.0664,1.06635,1.0664,61200000.0
2009-08-04 05:54:00,1.0664,1.06655,1.0664,1.06655,514999997.0
2009-08-04 05:55:00,1.06655,1.06655,1.06635,1.0664,463600002.0
2009-08-04 05:56:00,1.0664,1.0667,1.0664,1.06665,211200002.0
2009-08-04 05:57:00,1.0667,1.06695,1.06655,1.0667,94600001.0
2009-08-04 05:58:00,1.06705,1.06705,1.0666,1.0667,108800000.0
2009-08-04 05:59:00,1.0667,1.0669,1.0667,1.06685,64400000.0
2009-08-04 06:00:00,1.06685,1.06685,1.0661,1.0662,47000000.0
2009-08-04 06:01:00,1.0662,1.0662,1.0662,1.0662,45000000.0
2009-08-04 06:02:00,1.0662,1.0662,1.0662,1.0662,28000000.0
2009-08-04 06:03:00,1.0662,1.0662,1.0661,1.0661,29800000.0
2009-08-04 06:04:00,1.0661,1.0661,1.0661,1.0661,6600000.0
2009-08-04 06:05:00,1.0661,1.0662,1.0661,1.0662,30400000.0
2009-08-04 06:06:00,1.06625,1.06635,1.0662,1.06635,46000000.0
2009-08-04 06:07:00,1.0666,1.0667,1.0666,1.0667,15200000.0
2009-08-04 06:08:00,1.0667,1.0667,1.0667,1.0667,9200000.0
2009-08-04 06:09:00,1.0667,1.0667,1.0664,1.0664,28800000.0
2009-08-04 06:10:00,1.0664,1.0664,1.0663,1.0663,24800000.0
2009-08-04 06:11:00,1.0663,1.0666,1.0662,1.0662,100800000.0
2009-08-04 06:12:00,1.0662,1.0662,1.0662,1.0662,25200000.0
2009-08-04 06:13:00,1.0662,1.0667,1.0662,1.0667,147800001.0
2009-08-04 06:14:00,1.06665,1.06675,1.06665,1.06675,65400000.0
2009-08-04 06:15:00,1.06675,1.06675,1.06675,1.06675,38400000.0
2009-08-04 06:16:00,1.06675,1.06675,1.06645,1.0666,58000000.0
2009-08-04 06:17:00,1.06655,1.0666,1.0665,1.0666,20000000.0
2009-08-04 06:18:00,1.0661,1.06635,1.0661,1.06615,85200000.0
2009-08-04 06:19:00,1.0662,1.06645,1.06615,1.06645,185600000.0
2009-08-04 06:20:00,1.06645,1.0666,1.0664,1.0666,88000000.0
2009-08-04 06:21:00,1.0666,1.0668,1.06655,1.06655,39400000.0
2009-08-04 06:22:00,1.0666,1.0667,1.0666,1.0667,36600000.0
2009-08-04 06:23:00,1.0667,1.0667,1.0667,1.0667,3200000.0
2009-08-04 06:24:00,1.0667,1.0668,1.0667,1.0668,14000000.0
2009-08-04 06:25:00,1.06675,1.0668,1.06675,1.0668,13800000.0
2009-08-04 06:26:00,1.06675,1.0668,1.06675,1.06675,19800000.0
2009-08-04 06:27:00,1.0668,1.0668,1.06665,1.0667,43800000.0
2009-08-04 06:28:00,1.0667,1.0668,1.0667,1.0668,10800000.0
2009-08-04 06:29:00,1.0668,1.0671,1.0668,1.067,14800000.0
2009-08-04 06:30:00,1.067,1.067,1.06555,1.0657,159199999.0
2009-08-04 06:31:00,1.0657,1.0663,1.0656,1.0663,156600000.0
2009-08-04 06:32:00,1.0663,1.06745,1.0663,1.0674,204200000.0
2009-08-04 06:33:00,1.06735,1.06745,1.0671,1.06725,170400000.0
2009-08-04 06:34:00,1.06725,1.06745,1.0672,1.06745,154600000.0
2009-08-04 06:35:00,1.06745,1.0682,1.06745,1.0677,180200000.0
2009-08-04 06:36:00,1.06775,1.068,1.0677,1.068,200799999.0
2009-08-04 06:37:00,1.06775,1.0678,1.0674,1.06755,72000000.0
2009-08-04 06:38:00,1.06745,1.06745,1.06745,1.06745,145600000.0
2009-08-04 06:39:00,1.06745,1.0677,1.06745,1.0677,83800000.0
2009-08-04 06:40:00,1.0677,1.06775,1.0676,1.0677,32400000.0
2009-08-04 06:41:00,1.0677,1.0677,1.06745,1.06745,120400002.0
2009-08-04 06:42:00,1.06745,1.06745,1.06745,1.06745,32000000.0
2009-08-04 06:43:00,1.06745,1.06745,1.06715,1.06715,50400000.0
2009-08-04 06:44:00,1.0669,1.0672,1.0669,1.0672,22000000.0
2009-08-04 06:45:00,1.0672,1.0674,1.06715,1.0674,16600000.0
2009-08-04 06:46:00,1.0675,1.0679,1.0675,1.0679,150199999.0
2009-08-04 06:47:00,1.0679,1.0679,1.06755,1.0676,59200000.0
2009-08-04 06:48:00,1.0676,1.068,1.0676,1.068,34000000.0
2009-08-04 06:49:00,1.068,1.0682,1.068,1.068,27000000.0
2009-08-04 06:50:00,1.0682,1.0683,1.0682,1.0683,36800000.0
2009-08-04 06:51:00,1.0683,1.0683,1.068,1.068,51800000.0
2009-08-04 06:52:00,1.06815,1.06845,1.06775,1.06795,114600000.0
2009-08-04 06:53:00,1.06815,1.0683,1.0681,1.06815,26100000.0
2009-08-04 06:54:00,1.0682,1.0683,1.06785,1.0682,25800000.0
2009-08-04 06:55:00,1.0681,1.0683,1.0679,1.0679,31000000.0
2009-08-04 06:56:00,1.0679,1.068,1.0679,1.068,11400000.0
2009-08-04 06:57:00,1.0679,1.0679,1.0677,1.0677,21000000.0
2009-08-04 06:58:00,1.0677,1.0677,1.06735,1.0675,33400000.0
2009-08-04 06:59:00,1.0674,1.0675,1.06735,1.0674,63400000.0
2009-08-04 07:00:00,1.06735,1.0674,1.06735,1.0674,98400000.0
2009-08-04 07:01:00,1.0674,1.0676,1.06735,1.0676,82200000.0
2009-08-04 07:02:00,1.0676,1.0676,1.06755,1.06755,47200000.0
2009-08-04 07:03:00,1.0676,1.0676,1.06755,1.06755,22800000.0
2009-08-04 07:04:00,1.0676,1.0676,1.06755,1.06755,21200000.0
2009-08-04 07:05:00,1.0676,1.0677,1.0676,1.0677,25600000.0
2009-08-04 07:06:00,1.0677,1.0677,1.0676,1.0676,107200000.0
2009-08-04 07:07:00,1.0676,1.0676,1.0675,1.0675,183600000.0
2009-08-04 07:08:00,1.0675,1.0675,1.0675,1.0675,389000004.0
2009-08-04 07:09:00,1.0675,1.0675,1.0675,1.0675,50400000.0
2009-08-04 07:10:00,1.0675,1.0676,1.0674,1.0675,112999999.0
2009-08-04 07:11:00,1.0674,1.0675,1.0674,1.0674,22400000.0
2009-08-04 07:12:00,1.0675,1.0675,1.0674,1.0675,27200000.0
2009-08-04 07:13:00,1.0674,1.0676,1.0674,1.0676,13800000.0
2009-08-04 07:14:00,1.0677,1.0678,1.0677,1.0677,19400000.0
2009-08-04 07:15:00,1.0677,1.0677,1.0676,1.0676,26800000.0
2009-08-04 07:16:00,1.0676,1.0678,1.0675,1.0677,17400000.0
2009-08-04 07:17:00,1.0677,1.06775,1.0676,1.06765,55200000.0
2009-08-04 07:18:00,1.06765,1.0677,1.0676,1.0676,167600002.0
2009-08-04 07:19:00,1.0676,1.0679,1.0676,1.0679,81800000.0
2009-08-04 07:20:00,1.0679,1.068,1.0679,1.068,43600000.0
2009-08-04 07:21:00,1.068,1.0681,1.0678,1.0679,72400000.0
2009-08-04 07:22:00,1.068,1.0682,1.0679,1.0681,25400000.0
2009-08-04 07:23:00,1.0681,1.0682,1.068,1.0681,41800000.0
2009-08-04 07:24:00,1.06805,1.06805,1.06805,1.06805,6400000.0
2009-08-04 07:25:00,1.06805,1.06805,1.068,1.068,24000000.0
2009-08-04 07:26:00,1.068,1.068,1.068,1.068,8600000.0
2009-08-04 07:27:00,1.068,1.0682,1.06785,1.0682,28800000.0
2009-08-04 07:28:00,1.0681,1.06815,1.06795,1.068,15800000.0
2009-08-04 07:29:00,1.068,1.0682,1.068,1.068,17400000.0
2009-08-04 07:30:00,1.06815,1.0683,1.0681,1.06825,17400000.0
2009-08-04 07:31:00,1.0681,1.0681,1.0681,1.0681,4000000.0
2009-08-04 07:32:00,1.06825,1.0684,1.06825,1.0684,22400000.0
2009-08-04 07:33:00,1.0682,1.0684,1.0682,1.0683,13400000.0
2009-08-04 07:34:00,1.0682,1.06825,1.068,1.068,41800000.0
2009-08-04 07:35:00,1.06815,1.06815,1.06795,1.06795,11600000.0
2009-08-04 07:36:00,1.06815,1.06815,1.06815,1.06815,2000000.0
2009-08-04 07:37:00,1.0682,1.0682,1.0682,1.0682,10000000.0
2009-08-04 07:38:00,1.0682,1.0682,1.0682,1.0682,8600000.0
2009-08-04 07:39:00,1.0682,1.0682,1.0682,1.0682,7400000.0
2009-08-04 07:40:00,1.0682,1.0682,1.068,1.0681,46400000.0
2009-08-04 07:41:00,1.0681,1.0682,1.0681,1.0681,9400000.0
2009-08-04 07:42:00,1.068,1.06815,1.068,1.06815,26200000.0
2009-08-04 07:43:00,1.0682,1.0683,1.06815,1.0683,22600000.0
2009-08-04 07:44:00,1.06815,1.06825,1.06815,1.06825,53200000.0
2009-08-04 07:45:00,1.06825,1.06825,1.06815,1.0682,26600000.0
2009-08-04 07:46:00,1.0682,1.0683,1.06795,1.0682,55200000.0
2009-08-04 07:47:00,1.0679,1.0679,1.0679,1.0679,32000000.0
2009-08-04 07:48:00,1.0679,1.068,1.0679,1.0679,73000000.0
2009-08-04 07:49:00,1.0679,1.0679,1.0678,1.0678,28000000.0
2009-08-04 07:50:00,1.0678,1.0678,1.0678,1.0678,7800000.0
2009-08-04 07:51:00,1.0678,1.0679,1.0678,1.0678,63600000.0
2009-08-04 07:52:00,1.0678,1.0678,1.0678,1.0678,15800000.0
2009-08-04 07:53:00,1.0678,1.0678,1.0678,1.0678,2200000.0
2009-08-04 07:54:00,1.0678,1.0683,1.0678,1.0683,61400000.0
2009-08-04 07:55:00,1.0683,1.0683,1.0679,1.068,21200000.0
2009-08-04 07:56:00,1.0683,1.0684,1.0682,1.0684,169600003.0
2009-08-04 07:57:00,1.0684,1.06845,1.0676,1.0679,236600002.0
2009-08-04 07:58:00,1.0679,1.0679,1.0678,1.0678,15600000.0
2009-08-04 07:59:00,1.0678,1.0679,1.0678,1.0679,13000000.0
2009-08-04 08:00:00,1.0679,1.0683,1.06785,1.0682,67200000.0
2009-08-04 08:01:00,1.0682,1.0682,1.0682,1.0682,74400000.0
2009-08-04 08:02:00,1.06815,1.0682,1.06795,1.06795,37000000.0
2009-08-04 08:03:00,1.068,1.068,1.06795,1.06795,33600000.0
2009-08-04 08:04:00,1.06795,1.06855,1.06795,1.06835,133200000.0
2009-08-04 08:05:00,1.0684,1.0686,1.0684,1.0686,43800000.0
2009-08-04 08:06:00,1.0686,1.0686,1.0685,1.0685,20400000.0
2009-08-04 08:07:00,1.0685,1.0688,1.0685,1.0688,104200000.0
2009-08-04 08:08:00,1.0688,1.0688,1.06845,1.0686,98200000.0
2009-08-04 08:09:00,1.0686,1.0686,1.06855,1.0686,55200000.0
2009-08-04 08:10:00,1.0686,1.0688,1.0686,1.06875,41800000.0
2009-08-04 08:11:00,1.0687,1.0687,1.06865,1.06865,88000000.0
2009-08-04 08:12:00,1.06865,1.06895,1.06865,1.0687,94400000.0
2009-08-04 08:13:00,1.0686,1.06875,1.06855,1.0686,157200000.0
2009-08-04 08:14:00,1.0686,1.06865,1.06855,1.06865,49599999.0
2009-08-04 08:15:00,1.06865,1.0688,1.06815,1.06815,145599997.0
2009-08-04 08:16:00,1.068,1.0681,1.06775,1.068,92800000.0
2009-08-04 08:17:00,1.068,1.06805,1.068,1.068,73200000.0
2009-08-04 08:18:00,1.068,1.0681,1.068,1.068,21600000.0
2009-08-04 08:19:00,1.068,1.06815,1.06785,1.0681,64600000.0
2009-08-04 08:20:00,1.0681,1.0682,1.06795,1.0682,138600001.0
2009-08-04 08:21:00,1.0682,1.0682,1.06805,1.06805,88600000.0
2009-08-04 08:22:00,1.068,1.068,1.0675,1.0676,204600000.0
2009-08-04 08:23:00,1.0676,1.0678,1.0674,1.06775,97700000.0
2009-08-04 08:24:00,1.06775,1.06775,1.06745,1.0676,225200000.0
2009-08-04 08:25:00,1.0676,1.0676,1.0673,1.0676,71600000.0
2009-08-04 08:26:00,1.0676,1.0676,1.06745,1.06745,78400000.0
2009-08-04 08:27:00,1.0675,1.0675,1.06665,1.0669,143200000.0
2009-08-04 08:28:00,1.0669,1.0671,1.0668,1.067,216000002.0
2009-08-04 08:29:00,1.067,1.067,1.0664,1.0664,255000000.0
2009-08-04 08:30:00,1.0664,1.06655,1.0661,1.06625,171600001.0
2009-08-04 08:31:00,1.0663,1.0664,1.06625,1.0663,201199998.0
2009-08-04 08:32:00,1.0663,1.0664,1.0662,1.06625,126399998.0
2009-08-04 08:33:00,1.06625,1.0666,1.06625,1.0665,204599999.0
2009-08-04 08:34:00,1.06645,1.06645,1.0664,1.0664,27800000.0
2009-08-04 08:35:00,1.06635,1.0668,1.0663,1.0668,115800000.0
2009-08-04 08:36:00,1.0668,1.06715,1.06675,1.06715,121000000.0
2009-08-04 08:37:00,1.06715,1.0676,1.06715,1.0672,221600000.0
2009-08-04 08:38:00,1.0671,1.0671,1.06685,1.06685,22400000.0
2009-08-04 08:39:00,1.06685,1.06695,1.06685,1.06695,25600000.0
2009-08-04 08:40:00,1.06695,1.06695,1.06695,1.06695,14400000.0
2009-08-04 08:41:00,1.06695,1.067,1.0669,1.067,62600000.0
2009-08-04 08:42:00,1.0669,1.0669,1.06685,1.06685,44600000.0
2009-08-04 08:43:00,1.06685,1.06695,1.06685,1.06695,11200000.0
2009-08-04 08:44:00,1.06695,1.06695,1.0667,1.0668,30600000.0
2009-08-04 08:45:00,1.0668,1.06685,1.0668,1.06685,54999999.0
2009-08-04 08:46:00,1.0668,1.0668,1.0664,1.0666,280399999.0
2009-08-04 08:47:00,1.0666,1.06665,1.06655,1.06655,56000000.0
2009-08-04 08:48:00,1.06645,1.06645,1.06645,1.06645,11200000.0
2009-08-04 08:49:00,1.0665,1.0666,1.0665,1.0666,18400000.0
2009-08-04 08:50:00,1.0667,1.0668,1.06645,1.06655,37900000.0
2009-08-04 08:51:00,1.06655,1.0668,1.06645,1.0667,63000000.0
2009-08-04 08:52:00,1.0667,1.0667,1.06635,1.0664,55800000.0
2009-08-04 08:53:00,1.0664,1.0664,1.0661,1.06615,43500000.0
2009-08-04 08:54:00,1.0659,1.0659,1.06545,1.0655,176600000.0
2009-08-04 08:55:00,1.0655,1.0657,1.06545,1.0657,149000000.0
2009-08-04 08:56:00,1.0657,1.066,1.0657,1.066,26200000.0
2009-08-04 08:57:00,1.066,1.066,1.06585,1.06585,152800000.0
2009-08-04 08:58:00,1.0658,1.0661,1.0658,1.066,91600001.0
2009-08-04 08:59:00,1.066,1.06675,1.066,1.0666,381600004.0
2009-08-04 09:00:00,1.0667,1.0671,1.06655,1.0671,267600001.0
2009-08-04 09:01:00,1.0671,1.0671,1.06675,1.06675,193400000.0
2009-08-04 09:02:00,1.0668,1.0668,1.06675,1.0668,110600000.0
2009-08-04 09:03:00,1.067,1.0676,1.067,1.06735,261000002.0
2009-08-04 09:04:00,1.0674,1.0674,1.067,1.0671,100800000.0
2009-08-04 09:05:00,1.0671,1.06715,1.067,1.06705,102800000.0
2009-08-04 09:06:00,1.06705,1.06725,1.067,1.0672,110200001.0
2009-08-04 09:07:00,1.0672,1.0673,1.067,1.06705,160800000.0
2009-08-04 09:08:00,1.06705,1.06755,1.067,1.06715,192199999.0
2009-08-04 09:09:00,1.0671,1.06725,1.06695,1.06725,143800000.0
2009-08-04 09:10:00,1.06725,1.06725,1.0672,1.06725,177799999.0
2009-08-04 09:11:00,1.06725,1.06775,1.06725,1.06765,315399999.0
2009-08-04 09:12:00,1.0677,1.06775,1.06765,1.06775,119799999.0
2009-08-04 09:13:00,1.0678,1.0678,1.06765,1.06765,234400001.0
2009-08-04 09:14:00,1.06755,1.06755,1.06735,1.06745,216200001.0
2009-08-04 09:15:00,1.06745,1.06805,1.0674,1.06795,154200000.0
2009-08-04 09:16:00,1.0679,1.06805,1.0679,1.068,240000000.0
2009-08-04 09:17:00,1.068,1.068,1.0678,1.0678,99200000.0
2009-08-04 09:18:00,1.06775,1.06815,1.06765,1.0679,202499999.0
2009-08-04 09:19:00,1.06795,1.0685,1.06795,1.06845,97800000.0
2009-08-04 09:20:00,1.06845,1.06875,1.06845,1.06855,198399999.0
2009-08-04 09:21:00,1.06855,1.0689,1.06825,1.0689,198200000.0
2009-08-04 09:22:00,1.0689,1.06895,1.06885,1.0689,164800000.0
2009-08-04 09:23:00,1.0689,1.0694,1.0689,1.06935,183200001.0
2009-08-04 09:24:00,1.0693,1.0693,1.06895,1.06895,219400001.0
2009-08-04 09:25:00,1.06895,1.0692,1.06895,1.0692,76800000.0
2009-08-04 09:26:00,1.0693,1.06965,1.0693,1.0694,286200000.0
2009-08-04 09:27:00,1.0694,1.0694,1.0686,1.0688,301400001.0
2009-08-04 09:28:00,1.0688,1.06905,1.0687,1.06875,134600000.0
2009-08-04 09:29:00,1.06875,1.06905,1.0687,1.06905,48200000.0
2009-08-04 09:30:00,1.06905,1.06965,1.06905,1.06965,158600001.0
2009-08-04 09:31:00,1.0696,1.06995,1.0695,1.06985,160800000.0
2009-08-04 09:32:00,1.06965,1.06965,1.06955,1.0696,80400000.0
2009-08-04 09:33:00,1.0697,1.06975,1.0696,1.0697,217000000.0
2009-08-04 09:34:00,1.0697,1.0703,1.0697,1.0702,421600001.0
2009-08-04 09:35:00,1.0702,1.0704,1.07015,1.07015,191200000.0
2009-08-04 09:36:00,1.0702,1.0708,1.0702,1.0708,274400000.0
2009-08-04 09:37:00,1.07085,1.07095,1.0708,1.0709,338800001.0
2009-08-04 09:38:00,1.0709,1.0711,1.0706,1.0707,203400000.0
2009-08-04 09:39:00,1.07075,1.07095,1.07065,1.07075,252200000.0
2009-08-04 09:40:00,1.07075,1.07075,1.07065,1.07065,70399999.0
2009-08-04 09:41:00,1.0707,1.0707,1.07025,1.0703,349600000.0
2009-08-04 09:42:00,1.07035,1.07045,1.0703,1.0703,100200000.0
2009-08-04 09:43:00,1.0703,1.0703,1.07005,1.0701,195400000.0
2009-08-04 09:44:00,1.0701,1.0701,1.0701,1.0701,225800000.0
2009-08-04 09:45:00,1.0702,1.0704,1.0702,1.0703,241200000.0
2009-08-04 09:46:00,1.0703,1.0704,1.0702,1.0703,133399998.0
2009-08-04 09:47:00,1.07025,1.0703,1.07015,1.07015,122000000.0
2009-08-04 09:48:00,1.0701,1.0701,1.07,1.07,187400004.0
2009-08-04 09:49:00,1.07005,1.0702,1.07,1.0702,185000004.0
2009-08-04 09:50:00,1.0702,1.0702,1.0701,1.0701,179799999.0
2009-08-04 09:51:00,1.0701,1.0701,1.06975,1.06975,337000000.0
2009-08-04 09:52:00,1.0698,1.0698,1.06875,1.06875,291600000.0
2009-08-04 09:53:00,1.06875,1.0688,1.06855,1.0688,126200000.0
2009-08-04 09:54:00,1.0688,1.0688,1.06845,1.06855,132800000.0
2009-08-04 09:55:00,1.06855,1.06875,1.06855,1.06875,40000000.0
2009-08-04 09:56:00,1.06875,1.06875,1.06865,1.06875,74000000.0
2009-08-04 09:57:00,1.0688,1.06885,1.0688,1.0688,25600000.0
2009-08-04 09:58:00,1.0688,1.06885,1.06865,1.06865,95200000.0
2009-08-04 09:59:00,1.06865,1.0692,1.06855,1.0691,215400000.0
2009-08-04 10:00:00,1.0691,1.06935,1.0689,1.06935,281600000.0
2009-08-04 10:01:00,1.0693,1.0698,1.0693,1.06965,277400000.0
2009-08-04 10:02:00,1.0698,1.0698,1.06935,1.0694,292600000.0
2009-08-04 10:03:00,1.06935,1.0694,1.0692,1.06925,104400000.0
2009-08-04 10:04:00,1.0693,1.0693,1.06885,1.0689,138000000.0
2009-08-04 10:05:00,1.06885,1.06915,1.0686,1.0691,290400001.0
2009-08-04 10:06:00,1.0691,1.0693,1.0691,1.0692,174200000.0
2009-08-04 10:07:00,1.0692,1.0699,1.0692,1.0699,161600001.0
2009-08-04 10:08:00,1.0698,1.0699,1.0697,1.06975,256000000.0
2009-08-04 10:09:00,1.0698,1.0698,1.06955,1.06965,205200000.0
2009-08-04 10:10:00,1.06965,1.06965,1.06955,1.06965,74400000.0
2009-08-04 10:11:00,1.0696,1.0697,1.06955,1.0697,89600000.0
2009-08-04 10:12:00,1.0697,1.0698,1.06965,1.0698,279200000.0
2009-08-04 10:13:00,1.06985,1.0699,1.0698,1.0698,105600000.0
2009-08-04 10:14:00,1.0698,1.06985,1.0698,1.06985,101000000.0
2009-08-04 10:15:00,1.0699,1.07,1.06985,1.07,70400000.0
2009-08-04 10:16:00,1.07,1.0704,1.07,1.0704,138200000.0
2009-08-04 10:17:00,1.07035,1.0707,1.07035,1.0707,191999996.0
2009-08-04 10:18:00,1.0707,1.071,1.0707,1.071,131200000.0
2009-08-04 10:19:00,1.071,1.07105,1.0706,1.07065,154000000.0
2009-08-04 10:20:00,1.0705,1.07085,1.07045,1.07055,213599999.0
2009-08-04 10:21:00,1.07055,1.0706,1.0703,1.0704,564799999.0
2009-08-04 10:22:00,1.0704,1.07045,1.06975,1.07,346800000.0
2009-08-04 10:23:00,1.07,1.07,1.0699,1.0699,323800006.0
2009-08-04 10:24:00,1.0699,1.07005,1.0699,1.07,523600001.0
2009-08-04 10:25:00,1.07,1.0702,1.06995,1.07,348000002.0
2009-08-04 10:26:00,1.07,1.07005,1.06975,1.0698,306600001.0
2009-08-04 10:27:00,1.06985,1.06995,1.0698,1.06985,158800003.0
2009-08-04 10:28:00,1.0698,1.0702,1.0698,1.0702,136000000.0
2009-08-04 10:29:00,1.0701,1.07035,1.0701,1.07025,69400000.0
2009-08-04 10:30:00,1.0703,1.0703,1.06995,1.07,139200000.0
2009-08-04 10:31:00,1.07,1.0701,1.06975,1.06985,128800000.0
2009-08-04 10:32:00,1.06985,1.06985,1.0698,1.0698,49600001.0
2009-08-04 10:33:00,1.0698,1.07,1.0696,1.0697,225800000.0
2009-08-04 10:34:00,1.0697,1.0698,1.0697,1.0697,186200000.0
2009-08-04 10:35:00,1.0697,1.0697,1.0695,1.0695,162600000.0
2009-08-04 10:36:00,1.0695,1.0697,1.0694,1.0694,230800000.0
2009-08-04 10:37:00,1.06925,1.0694,1.0692,1.0693,141800000.0
2009-08-04 10:38:00,1.0693,1.0693,1.06895,1.06905,103800000.0
2009-08-04 10:39:00,1.06905,1.0693,1.06905,1.0693,106800000.0
2009-08-04 10:40:00,1.0693,1.0693,1.0689,1.0692,197600001.0
2009-08-04 10:41:00,1.0692,1.0693,1.0688,1.0689,231000001.0
2009-08-04 10:42:00,1.06885,1.0689,1.0684,1.0687,170200000.0
2009-08-04 10:43:00,1.0687,1.0687,1.0685,1.0687,114400000.0
2009-08-04 10:44:00,1.06865,1.06895,1.06855,1.06855,122000000.0
2009-08-04 10:45:00,1.06865,1.06875,1.0679,1.068,180600000.0
2009-08-04 10:46:00,1.068,1.0681,1.0675,1.0677,192600000.0
2009-08-04 10:47:00,1.0676,1.0677,1.0675,1.0676,89800000.0
2009-08-04 10:48:00,1.0676,1.06805,1.0676,1.0679,229199999.0
2009-08-04 10:49:00,1.0679,1.06795,1.0677,1.0678,181600001.0
2009-08-04 10:50:00,1.0678,1.0679,1.0677,1.0677,266000000.0
2009-08-04 10:51:00,1.0677,1.0678,1.0676,1.0676,147800000.0
2009-08-04 10:52:00,1.0676,1.0676,1.06735,1.0674,424200003.0
2009-08-04 10:53:00,1.0674,1.06745,1.067,1.06725,545400003.0
2009-08-04 10:54:00,1.06725,1.0676,1.06725,1.0676,399800004.0
2009-08-04 10:55:00,1.0676,1.0677,1.0672,1.06725,205400001.0
2009-08-04 10:56:00,1.06725,1.06735,1.0671,1.06735,271199999.0
2009-08-04 10:57:00,1.0673,1.06735,1.067,1.0672,306000000.0
2009-08-04 10:58:00,1.06715,1.06715,1.0661,1.0665,339600001.0
2009-08-04 10:59:00,1.0664,1.06695,1.0664,1.0668,509799995.0
2009-08-04 11:00:00,1.06685,1.0669,1.06675,1.0668,362000000.0
2009-08-04 11:01:00,1.0668,1.0668,1.06525,1.06525,458899999.0
2009-08-04 11:02:00,1.06525,1.0654,1.0644,1.06475,823800002.0
2009-08-04 11:03:00,1.06475,1.06505,1.0645,1.0649,437700000.0
2009-08-04 11:04:00,1.0649,1.06515,1.06485,1.0651,294400001.0
2009-08-04 11:05:00,1.065,1.0652,1.06485,1.0652,225600003.0
2009-08-04 11:06:00,1.0652,1.0653,1.0651,1.0652,127600000.0
2009-08-04 11:07:00,1.06525,1.06545,1.06515,1.06525,198600000.0
2009-08-04 11:08:00,1.0652,1.06565,1.0652,1.0654,199200000.0
2009-08-04 11:09:00,1.0654,1.0656,1.06535,1.0654,80000000.0
2009-08-04 11:10:00,1.06545,1.06545,1.06535,1.0654,46400000.0
2009-08-04 11:11:00,1.0654,1.0654,1.0651,1.0653,145000000.0
2009-08-04 11:12:00,1.0653,1.0653,1.0652,1.06525,136000000.0
2009-08-04 11:13:00,1.06525,1.0653,1.065,1.06525,118800000.0
2009-08-04 11:14:00,1.0653,1.0655,1.06515,1.0655,330600001.0
2009-08-04 11:15:00,1.06555,1.06635,1.06555,1.06615,410200001.0
2009-08-04 11:16:00,1.0662,1.0664,1.06615,1.06625,284800001.0
2009-08-04 11:17:00,1.0663,1.0663,1.06605,1.06605,151000000.0
2009-08-04 11:18:00,1.0661,1.0664,1.0661,1.0663,212000000.0
2009-08-04 11:19:00,1.0663,1.06635,1.06625,1.0663,120000000.0
2009-08-04 11:20:00,1.0664,1.0665,1.06635,1.06635,221600000.0
2009-08-04 11:21:00,1.0664,1.0664,1.0661,1.06615,281000000.0
2009-08-04 11:22:00,1.06615,1.06635,1.06615,1.06615,146199999.0
2009-08-04 11:23:00,1.0661,1.0662,1.06585,1.06615,275800005.0
2009-08-04 11:24:00,1.06625,1.06665,1.06625,1.0666,334999999.0
2009-08-04 11:25:00,1.0666,1.0668,1.06655,1.06665,215800000.0
2009-08-04 11:26:00,1.06665,1.0667,1.0665,1.0667,180799999.0
2009-08-04 11:27:00,1.06675,1.06685,1.0667,1.0667,88200000.0
2009-08-04 11:28:00,1.0667,1.0668,1.0667,1.0668,73000000.0
2009-08-04 11:29:00,1.06675,1.06745,1.06675,1.0674,200800000.0
2009-08-04 11:30:00,1.06735,1.06735,1.06695,1.067,167200000.0
2009-08-04 11:31:00,1.06695,1.067,1.06675,1.06695,212200001.0
2009-08-04 11:32:00,1.06705,1.0671,1.06695,1.06705,181600000.0
2009-08-04 11:33:00,1.06715,1.06715,1.067,1.06705,233600000.0
2009-08-04 11:34:00,1.06695,1.067,1.0667,1.06685,314600001.0
2009-08-04 11:35:00,1.06685,1.06695,1.0668,1.06695,59000000.0
2009-08-04 11:36:00,1.06695,1.06695,1.0668,1.06685,68400000.0
2009-08-04 11:37:00,1.06685,1.067,1.06685,1.06685,78800000.0
2009-08-04 11:38:00,1.06685,1.06695,1.06665,1.06665,62200000.0
2009-08-04 11:39:00,1.06665,1.0668,1.0666,1.06665,131600000.0
2009-08-04 11:40:00,1.06665,1.0667,1.06655,1.0666,70800000.0
2009-08-04 11:41:00,1.06655,1.0667,1.06655,1.06665,59200000.0
2009-08-04 11:42:00,1.06665,1.067,1.0665,1.06685,172800000.0
2009-08-04 11:43:00,1.06685,1.06685,1.06665,1.0668,101400000.0
2009-08-04 11:44:00,1.0668,1.0669,1.06675,1.06675,204600000.0
2009-08-04 11:45:00,1.06675,1.06695,1.06675,1.06695,164000000.0
2009-08-04 11:46:00,1.06695,1.06695,1.06685,1.0669,61400000.0
2009-08-04 11:47:00,1.06685,1.0669,1.06685,1.0669,56800000.0
2009-08-04 11:48:00,1.0669,1.0669,1.0669,1.0669,2000000.0
2009-08-04 11:49:00,1.06685,1.06705,1.0668,1.06705,134400000.0
2009-08-04 11:50:00,1.067,1.0676,1.06695,1.0674,161000000.0
2009-08-04 11:51:00,1.06735,1.06755,1.06725,1.06725,201600001.0
2009-08-04 11:52:00,1.06735,1.0674,1.0673,1.06735,56400000.0
2009-08-04 11:53:00,1.0673,1.0673,1.0673,1.0673,3200000.0
2009-08-04 11:54:00,1.06725,1.0675,1.06725,1.06735,143200000.0
2009-08-04 11:55:00,1.06735,1.0674,1.06675,1.0668,199800000.0
2009-08-04 11:56:00,1.0668,1.06695,1.06635,1.06645,253599999.0
2009-08-04 11:57:00,1.06645,1.06655,1.0663,1.0663,220399999.0
2009-08-04 11:58:00,1.06645,1.0665,1.06635,1.0665,66000000.0
2009-08-04 11:59:00,1.06645,1.0665,1.066,1.06605,137600000.0
2009-08-04 12:00:00,1.06605,1.06625,1.06595,1.06615,62400000.0
2009-08-04 12:01:00,1.06615,1.06615,1.06595,1.0661,54400001.0
2009-08-04 12:02:00,1.0661,1.06615,1.06605,1.06605,148800000.0
2009-08-04 12:03:00,1.0661,1.0662,1.06605,1.0662,113600000.0
2009-08-04 12:04:00,1.0662,1.0663,1.0661,1.0663,60800000.0
2009-08-04 12:05:00,1.06605,1.06615,1.06605,1.06615,25600000.0
2009-08-04 12:06:00,1.06615,1.06615,1.0661,1.06615,27600000.0
2009-08-04 12:07:00,1.0662,1.06625,1.06605,1.0662,101200001.0
2009-08-04 12:08:00,1.06615,1.0664,1.06615,1.0662,316399999.0
2009-08-04 12:09:00,1.0663,1.0663,1.0662,1.0662,89400000.0
2009-08-04 12:10:00,1.0663,1.06675,1.0663,1.06675,70000000.0
2009-08-04 12:11:00,1.0668,1.06685,1.06675,1.0668,108000000.0
2009-08-04 12:12:00,1.0668,1.067,1.06675,1.067,111400000.0
2009-08-04 12:13:00,1.06659,1.06676,1.06625,1.06632,561900000.0
2009-08-04 12:14:00,1.0669,1.0669,1.06685,1.0669,191199997.0
2009-08-04 12:15:00,1.0669,1.06695,1.0669,1.06695,14800000.0
2009-08-04 12:16:00,1.0669,1.0669,1.0669,1.0669,3200000.0
2009-08-04 12:17:00,1.0669,1.0669,1.0669,1.0669,3200000.0
2009-08-04 12:18:00,1.06695,1.06705,1.06685,1.0669,108000000.0
2009-08-04 12:19:00,1.0669,1.0669,1.0665,1.06675,159400000.0
2009-08-04 12:20:00,1.0667,1.0667,1.0665,1.06665,69200000.0
2009-08-04 12:21:00,1.06655,1.06665,1.06655,1.0666,122800000.0
2009-08-04 12:22:00,1.0666,1.06665,1.06645,1.06665,228600002.0
2009-08-04 12:23:00,1.0664,1.06665,1.0664,1.06645,87200000.0
2009-08-04 12:24:00,1.0665,1.06675,1.0665,1.06675,232400000.0
2009-08-04 12:25:00,1.06665,1.067,1.06665,1.067,114199999.0
2009-08-04 12:26:00,1.067,1.0676,1.067,1.06735,210000000.0
2009-08-04 12:27:00,1.06725,1.06725,1.06685,1.067,188000000.0
2009-08-04 12:28:00,1.06695,1.0671,1.0669,1.06695,94400000.0
2009-08-04 12:29:00,1.06695,1.06705,1.06695,1.06695,44600000.0
2009-08-04 12:30:00,1.0669,1.06715,1.0669,1.06715,36800000.0
2009-08-04 12:31:00,1.067,1.06705,1.0669,1.06705,67400000.0
2009-08-04 12:32:00,1.067,1.06705,1.0669,1.06705,57800000.0
2009-08-04 12:33:00,1.06705,1.06705,1.0668,1.06695,166400000.0
2009-08-04 12:34:00,1.06685,1.06695,1.06685,1.06685,130200000.0
2009-08-04 12:35:00,1.06685,1.067,1.0667,1.0669,137400000.0
2009-08-04 12:36:00,1.0669,1.06705,1.0669,1.06695,198399998.0
2009-08-04 12:37:00,1.06695,1.067,1.06695,1.06695,56200000.0
2009-08-04 12:38:00,1.06695,1.0673,1.06685,1.0673,80000000.0
2009-08-04 12:39:00,1.06735,1.06745,1.0671,1.06745,48600000.0
2009-08-04 12:40:00,1.0674,1.0674,1.0672,1.0674,108600000.0
2009-08-04 12:41:00,1.06745,1.0675,1.0672,1.0672,159199998.0
2009-08-04 12:42:00,1.06735,1.0674,1.06725,1.06735,81200000.0
2009-08-04 12:43:00,1.06725,1.06735,1.0669,1.0672,157400001.0
2009-08-04 12:44:00,1.06715,1.0674,1.06705,1.06715,166400000.0
2009-08-04 12:45:00,1.0671,1.06715,1.06695,1.06705,281800000.0
2009-08-04 12:46:00,1.0671,1.0673,1.06705,1.06725,36600000.0
2009-08-04 12:47:00,1.0671,1.06715,1.067,1.06705,67599999.0
2009-08-04 12:48:00,1.0671,1.0674,1.0671,1.0674,73799998.0
2009-08-04 12:49:00,1.06735,1.0675,1.06725,1.06735,71400000.0
2009-08-04 12:50:00,1.06735,1.0676,1.06735,1.0676,229800004.0
2009-08-04 12:51:00,1.0675,1.0675,1.0674,1.06745,198400002.0
2009-08-04 12:52:00,1.06745,1.0677,1.06745,1.0677,108000001.0
2009-08-04 12:53:00,1.0677,1.06815,1.0676,1.068,230999998.0
2009-08-04 12:54:00,1.0681,1.0685,1.0681,1.0685,131600000.0
2009-08-04 12:55:00,1.06845,1.06855,1.0683,1.06855,208199998.0
2009-08-04 12:56:00,1.0686,1.06865,1.0684,1.0685,131800000.0
2009-08-04 12:57:00,1.06845,1.06845,1.06805,1.0682,172200000.0
2009-08-04 12:58:00,1.0682,1.06835,1.06815,1.06835,145599999.0
2009-08-04 12:59:00,1.0683,1.0684,1.06825,1.0683,31000000.0
2009-08-04 13:00:00,1.0684,1.0688,1.0684,1.0687,207000002.0
2009-08-04 13:01:00,1.06865,1.0687,1.068,1.0682,189800000.0
2009-08-04 13:02:00,1.0682,1.0685,1.0682,1.06835,250400000.0
2009-08-04 13:03:00,1.06835,1.06835,1.0681,1.06825,78200000.0
2009-08-04 13:04:00,1.06815,1.06815,1.06815,1.06815,9800000.0
2009-08-04 13:05:00,1.06825,1.06825,1.06815,1.06815,66000000.0
2009-08-04 13:06:00,1.06815,1.0685,1.06815,1.0685,86000000.0
2009-08-04 13:07:00,1.06855,1.0687,1.06825,1.0686,293000000.0
2009-08-04 13:08:00,1.06855,1.0686,1.06855,1.06855,40400000.0
2009-08-04 13:09:00,1.0685,1.06855,1.0681,1.0683,382400001.0
2009-08-04 13:10:00,1.0683,1.06855,1.0683,1.0684,217200001.0
2009-08-04 13:11:00,1.06835,1.06835,1.0682,1.06825,537600001.0
2009-08-04 13:12:00,1.06825,1.06825,1.06805,1.06805,461600002.0
2009-08-04 13:13:00,1.06805,1.06865,1.06805,1.06835,270400000.0
2009-08-04 13:14:00,1.0683,1.06855,1.0682,1.0683,255600000.0
2009-08-04 13:15:00,1.06845,1.06845,1.06815,1.06825,337200001.0
2009-08-04 13:16:00,1.0683,1.06835,1.068,1.06815,144200000.0
2009-08-04 13:17:00,1.06805,1.06815,1.06795,1.06805,228000000.0
2009-08-04 13:18:00,1.06805,1.06805,1.068,1.068,31000000.0
2009-08-04 13:19:00,1.068,1.068,1.0678,1.0678,100000000.0
2009-08-04 13:20:00,1.0678,1.0679,1.0675,1.0675,182000001.0
2009-08-04 13:21:00,1.06745,1.0676,1.0674,1.0675,463999998.0
2009-08-04 13:22:00,1.0675,1.068,1.0675,1.0679,399999996.0
2009-08-04 13:23:00,1.06795,1.06805,1.06785,1.068,118800000.0
2009-08-04 13:24:00,1.068,1.068,1.06785,1.0679,193599999.0
2009-08-04 13:25:00,1.06795,1.0683,1.06795,1.0682,1002800001.0
2009-08-04 13:26:00,1.0682,1.0683,1.0681,1.0681,328000000.0
2009-08-04 13:27:00,1.0681,1.06835,1.06805,1.0683,236800000.0
2009-08-04 13:28:00,1.0683,1.06835,1.0682,1.0683,139200000.0
2009-08-04 13:29:00,1.0683,1.06855,1.06815,1.06845,464399998.0
2009-08-04 13:30:00,1.06845,1.06875,1.06845,1.0687,303600001.0
2009-08-04 13:31:00,1.06875,1.0691,1.0687,1.0687,291200000.0
2009-08-04 13:32:00,1.06865,1.0688,1.0685,1.06855,713600003.0
2009-08-04 13:33:00,1.06855,1.06855,1.06835,1.06835,493600003.0
2009-08-04 13:34:00,1.06835,1.06865,1.0683,1.06845,256400000.0
2009-08-04 13:35:00,1.0685,1.0685,1.06835,1.06845,381200000.0
2009-08-04 13:36:00,1.06845,1.06845,1.06835,1.06835,115200000.0
2009-08-04 13:37:00,1.06835,1.0685,1.06835,1.0685,582600000.0
2009-08-04 13:38:00,1.0685,1.0685,1.0683,1.06835,284000000.0
2009-08-04 13:39:00,1.06835,1.06835,1.06815,1.06825,105400000.0
2009-08-04 13:40:00,1.0682,1.0682,1.0682,1.0682,71200000.0
2009-08-04 13:41:00,1.0682,1.0682,1.06805,1.0681,258200001.0
2009-08-04 13:42:00,1.0681,1.0682,1.0681,1.0681,328400000.0
2009-08-04 13:43:00,1.0681,1.0682,1.0681,1.0682,147200000.0
2009-08-04 13:44:00,1.0682,1.06865,1.0682,1.0682,395200000.0
2009-08-04 13:45:00,1.06825,1.06885,1.06825,1.06885,521600002.0
2009-08-04 13:46:00,1.06885,1.06925,1.06885,1.06895,747600002.0
2009-08-04 13:47:00,1.06895,1.06925,1.06895,1.06915,406000001.0
2009-08-04 13:48:00,1.06915,1.0695,1.06905,1.0695,466799999.0
2009-08-04 13:49:00,1.0695,1.0698,1.0695,1.0698,431399998.0
2009-08-04 13:50:00,1.0696,1.0696,1.06935,1.06955,255200005.0
2009-08-04 13:51:00,1.06965,1.07025,1.06965,1.07025,1096400000.0
2009-08-04 13:52:00,1.0703,1.0703,1.07,1.0702,434000000.0
2009-08-04 13:53:00,1.0702,1.07025,1.07005,1.07015,468599999.0
2009-08-04 13:54:00,1.07015,1.0704,1.0701,1.07025,360800001.0
2009-08-04 13:55:00,1.07025,1.0703,1.06995,1.07005,503200003.0
2009-08-04 13:56:00,1.07015,1.07045,1.07015,1.0704,738000000.0
2009-08-04 13:57:00,1.0704,1.07045,1.06995,1.0701,357200004.0
2009-08-04 13:58:00,1.0701,1.0702,1.07005,1.0701,151799999.0
2009-08-04 13:59:00,1.0701,1.0702,1.06985,1.06995,169600000.0
2009-08-04 14:00:00,1.06985,1.07015,1.06975,1.07005,381200001.0
2009-08-04 14:01:00,1.07005,1.0702,1.06975,1.0699,556599998.0
2009-08-04 14:02:00,1.06985,1.0701,1.06985,1.07005,451199998.0
2009-08-04 14:03:00,1.07005,1.07015,1.06995,1.07015,252000000.0
2009-08-04 14:04:00,1.07015,1.07015,1.0697,1.06985,220599999.0
2009-08-04 14:05:00,1.06985,1.06985,1.06935,1.06955,312600001.0
2009-08-04 14:06:00,1.06945,1.0697,1.06945,1.06945,331399996.0
2009-08-04 14:07:00,1.06945,1.06945,1.06935,1.0694,230200002.0
2009-08-04 14:08:00,1.06945,1.06975,1.06945,1.06955,259600001.0
2009-08-04 14:09:00,1.0696,1.0696,1.0689,1.069,423599997.0
2009-08-04 14:10:00,1.06895,1.0691,1.0689,1.0691,130400000.0
2009-08-04 14:11:00,1.06905,1.06905,1.06865,1.06865,345800000.0
2009-08-04 14:12:00,1.06865,1.06865,1.06815,1.06835,249200000.0
2009-08-04 14:13:00,1.06835,1.06835,1.068,1.06815,268600000.0
2009-08-04 14:14:00,1.06835,1.06855,1.0682,1.0685,592999999.0
2009-08-04 14:15:00,1.0685,1.06855,1.06815,1.0683,749600000.0
2009-08-04 14:16:00,1.0683,1.0683,1.06795,1.06795,691600004.0
2009-08-04 14:17:00,1.06795,1.068,1.06735,1.06745,306800000.0
2009-08-04 14:18:00,1.06745,1.0678,1.06735,1.06755,343199997.0
2009-08-04 14:19:00,1.0676,1.06775,1.06755,1.0677,293600003.0
2009-08-04 14:20:00,1.0677,1.0677,1.067,1.06725,321200003.0
2009-08-04 14:21:00,1.0673,1.06765,1.0671,1.06755,400600001.0
2009-08-04 14:22:00,1.06755,1.06815,1.06745,1.06815,456600001.0
2009-08-04 14:23:00,1.06815,1.06815,1.06785,1.068,203600001.0
2009-08-04 14:24:00,1.068,1.06835,1.06785,1.06825,557200000.0
2009-08-04 14:25:00,1.06825,1.06835,1.06825,1.06835,213999999.0
2009-08-04 14:26:00,1.06835,1.06855,1.06835,1.06855,476200000.0
2009-08-04 14:27:00,1.06855,1.06915,1.06855,1.06905,434200000.0
2009-08-04 14:28:00,1.06895,1.0696,1.0689,1.0693,469400000.0
2009-08-04 14:29:00,1.0693,1.0693,1.06835,1.0686,258800000.0
2009-08-04 14:30:00,1.0686,1.0696,1.0686,1.0691,457400003.0
2009-08-04 14:31:00,1.06905,1.06915,1.0687,1.0687,654200007.0
2009-08-04 14:32:00,1.0687,1.06945,1.0687,1.069,599799998.0
2009-08-04 14:33:00,1.069,1.0691,1.06805,1.06865,705300003.0
2009-08-04 14:34:00,1.06865,1.06875,1.06845,1.06855,414400002.0
2009-08-04 14:35:00,1.06865,1.06895,1.0686,1.06875,453400002.0
2009-08-04 14:36:00,1.0687,1.0694,1.0687,1.06905,442200002.0
2009-08-04 14:37:00,1.06905,1.06925,1.0689,1.0692,245200000.0
2009-08-04 14:38:00,1.06925,1.06935,1.069,1.06925,371400000.0
2009-08-04 14:39:00,1.06925,1.06985,1.06925,1.06955,946200003.0
2009-08-04 14:40:00,1.0695,1.0695,1.06915,1.06915,1057600006.0
2009-08-04 14:41:00,1.0691,1.06945,1.06895,1.06945,601600003.0
2009-08-04 14:42:00,1.0695,1.0696,1.0691,1.0692,195800001.0
2009-08-04 14:43:00,1.0692,1.0695,1.06905,1.06925,564800002.0
2009-08-04 14:44:00,1.06925,1.06945,1.06925,1.0694,534200003.0
2009-08-04 14:45:00,1.06945,1.06945,1.06935,1.06945,28000000.0
2009-08-04 14:46:00,1.0695,1.0696,1.06935,1.0694,310199997.0
2009-08-04 14:47:00,1.0694,1.0698,1.0694,1.0698,565999999.0
2009-08-04 14:48:00,1.0697,1.0702,1.0697,1.07005,581200002.0
2009-08-04 14:49:00,1.07005,1.0702,1.07005,1.0701,221200000.0
2009-08-04 14:50:00,1.0701,1.0703,1.0701,1.07015,290999999.0
2009-08-04 14:51:00,1.0702,1.0705,1.0702,1.07025,327999999.0
2009-08-04 14:52:00,1.07025,1.0703,1.0702,1.0702,211200001.0
2009-08-04 14:53:00,1.07025,1.0705,1.07025,1.0703,379200000.0
2009-08-04 14:54:00,1.07025,1.0703,1.07,1.07,576399999.0
2009-08-04 14:55:00,1.07,1.0702,1.06995,1.0701,910199999.0
2009-08-04 14:56:00,1.07025,1.0705,1.07015,1.0702,524200002.0
2009-08-04 14:57:00,1.07015,1.07015,1.06995,1.06995,226200002.0
2009-08-04 14:58:00,1.06995,1.0702,1.06995,1.07005,1329600006.0
2009-08-04 14:59:00,1.07015,1.0702,1.07,1.07,130200000.0
2009-08-04 15:00:00,1.07005,1.07005,1.06965,1.06965,778600000.0
2009-08-04 15:01:00,1.06975,1.0698,1.06895,1.06895,824600000.0
2009-08-04 15:02:00,1.06895,1.069,1.0683,1.06835,1020600003.0
2009-08-04 15:03:00,1.06835,1.0691,1.06835,1.06885,1144599997.0
2009-08-04 15:04:00,1.06885,1.06895,1.0685,1.06895,1130200002.0
2009-08-04 15:05:00,1.06885,1.069,1.0687,1.0687,530200005.0
2009-08-04 15:06:00,1.0687,1.0688,1.06825,1.0683,610000003.0
2009-08-04 15:07:00,1.0683,1.0683,1.06795,1.06805,567799998.0
2009-08-04 15:08:00,1.0681,1.0685,1.06805,1.0685,1030400008.0
2009-08-04 15:09:00,1.0685,1.0685,1.06845,1.06845,905000005.0
2009-08-04 15:10:00,1.06845,1.06845,1.06795,1.06805,856000000.0
2009-08-04 15:11:00,1.06805,1.0686,1.06805,1.06855,1296400008.0
2009-08-04 15:12:00,1.06865,1.06905,1.06855,1.06905,859800006.0
2009-08-04 15:13:00,1.06905,1.0691,1.06875,1.0688,355600003.0
2009-08-04 15:14:00,1.0688,1.0693,1.0688,1.0693,439600006.0
2009-08-04 15:15:00,1.06925,1.06925,1.06885,1.0689,533000003.0
2009-08-04 15:16:00,1.0689,1.06905,1.06875,1.06895,558400002.0
2009-08-04 15:17:00,1.06895,1.069,1.06885,1.06895,854800001.0
2009-08-04 15:18:00,1.06895,1.06925,1.06895,1.0692,915800007.0
2009-08-04 15:19:00,1.0692,1.06925,1.06915,1.06915,440800000.0
2009-08-04 15:20:00,1.06915,1.0697,1.06915,1.0695,714200002.0
2009-08-04 15:21:00,1.0695,1.06975,1.06945,1.0697,67600000.0
2009-08-04 15:22:00,1.0697,1.0697,1.0693,1.06935,282799998.0
2009-08-04 15:23:00,1.06935,1.0696,1.06915,1.06925,215800000.0
2009-08-04 15:24:00,1.06925,1.0694,1.0691,1.0692,144400000.0
2009-08-04 15:25:00,1.06935,1.07005,1.06935,1.06975,848600001.0
2009-08-04 15:26:00,1.0698,1.0698,1.0695,1.06975,505800003.0
2009-08-04 15:27:00,1.06975,1.06995,1.06955,1.0698,608799998.0
2009-08-04 15:28:00,1.0698,1.06995,1.0697,1.06975,679600005.0
2009-08-04 15:29:00,1.0698,1.0699,1.0695,1.06955,553999999.0
2009-08-04 15:30:00,1.06955,1.06955,1.06905,1.0692,565000004.0
2009-08-04 15:31:00,1.0692,1.06955,1.06905,1.06955,1094200006.0
2009-08-04 15:32:00,1.06955,1.0696,1.0695,1.06955,1176000000.0
2009-08-04 15:33:00,1.06955,1.07105,1.06955,1.07095,1381300000.0
2009-08-04 15:34:00,1.07095,1.07105,1.0704,1.0704,788900001.0
2009-08-04 15:35:00,1.0703,1.07055,1.0699,1.06995,1061800004.0
2009-08-04 15:36:00,1.06995,1.07055,1.06995,1.07055,1220599990.0
2009-08-04 15:37:00,1.07055,1.07075,1.0704,1.07055,1161600003.0
2009-08-04 15:38:00,1.07055,1.07055,1.0697,1.06985,1652800010.0
2009-08-04 15:39:00,1.06985,1.07035,1.06975,1.0702,1177600005.0
2009-08-04 15:40:00,1.07015,1.07015,1.0696,1.0698,1293600011.0
2009-08-04 15:41:00,1.0698,1.0707,1.0698,1.0707,981900006.0
2009-08-04 15:42:00,1.07075,1.07075,1.07035,1.0704,951799998.0
2009-08-04 15:43:00,1.0704,1.07085,1.0702,1.07085,910800003.0
2009-08-04 15:44:00,1.07085,1.07105,1.0706,1.07075,1324199992.0
2009-08-04 15:45:00,1.07075,1.07075,1.0702,1.0707,1304000004.0
2009-08-04 15:46:00,1.07065,1.07105,1.07055,1.07075,558900001.0
2009-08-04 15:47:00,1.0708,1.0708,1.0704,1.07055,1060000003.0
2009-08-04 15:48:00,1.07065,1.07095,1.0704,1.0708,368400000.0
2009-08-04 15:49:00,1.0708,1.0709,1.0699,1.0701,969200005.0
2009-08-04 15:50:00,1.0701,1.0702,1.06975,1.0702,1089400004.0
2009-08-04 15:51:00,1.0702,1.0703,1.0697,1.0703,554000003.0
2009-08-04 15:52:00,1.0703,1.0703,1.0695,1.0697,532500003.0
2009-08-04 15:53:00,1.06975,1.06975,1.0692,1.06945,209000000.0
2009-08-04 15:54:00,1.06955,1.0696,1.0693,1.0696,128000000.0
2009-08-04 15:55:00,1.0693,1.06985,1.0693,1.06945,372000001.0
2009-08-04 15:56:00,1.0692,1.0695,1.069,1.06905,1084600003.0
2009-08-04 15:57:00,1.06905,1.0697,1.06895,1.0695,812800009.0
2009-08-04 15:58:00,1.06945,1.0698,1.06945,1.0696,731000003.0
2009-08-04 15:59:00,1.0696,1.06995,1.06945,1.06975,578400003.0
2009-08-04 16:00:00,1.06975,1.06975,1.06805,1.06805,962999999.0
2009-08-04 16:01:00,1.06805,1.06825,1.0678,1.06815,407000001.0
2009-08-04 16:02:00,1.0682,1.06875,1.068,1.06865,901600000.0
2009-08-04 16:03:00,1.06865,1.0697,1.06865,1.0692,569400001.0
2009-08-04 16:04:00,1.06915,1.0695,1.06885,1.06895,922600007.0
2009-08-04 16:05:00,1.0689,1.0692,1.06855,1.06875,1356000009.0
2009-08-04 16:06:00,1.06875,1.06925,1.06865,1.0692,915600007.0
2009-08-04 16:07:00,1.06925,1.06955,1.06915,1.0693,1037600013.0
2009-08-04 16:08:00,1.06935,1.06935,1.06875,1.069,1095100016.0
2009-08-04 16:09:00,1.0691,1.0696,1.0689,1.0695,547599999.0
2009-08-04 16:10:00,1.0694,1.06975,1.06905,1.0692,792200002.0
2009-08-04 16:11:00,1.06935,1.06935,1.0687,1.06905,999200004.0
2009-08-04 16:12:00,1.06895,1.06905,1.06855,1.0686,772400004.0
2009-08-04 16:13:00,1.0686,1.0691,1.06845,1.0687,715400007.0
2009-08-04 16:14:00,1.0688,1.0693,1.0686,1.06875,436600000.0
2009-08-04 16:15:00,1.06875,1.06895,1.06845,1.06845,690000010.0
2009-08-04 16:16:00,1.06845,1.0685,1.06795,1.0681,1389200003.0
2009-08-04 16:17:00,1.06815,1.0689,1.06795,1.06875,1024400004.0
2009-08-04 16:18:00,1.06875,1.0692,1.06855,1.0689,1186600006.0
2009-08-04 16:19:00,1.0689,1.06955,1.06855,1.0694,928000007.0
2009-08-04 16:20:00,1.06945,1.06945,1.0687,1.0692,532200003.0
2009-08-04 16:21:00,1.0692,1.0692,1.06865,1.0687,180200000.0
2009-08-04 16:22:00,1.0685,1.06895,1.06845,1.0689,202400000.0
2009-08-04 16:23:00,1.06895,1.06965,1.06895,1.06955,294000000.0
2009-08-04 16:24:00,1.0696,1.0698,1.06955,1.0696,186800000.0
2009-08-04 16:25:00,1.0696,1.07005,1.0696,1.0698,803200001.0
2009-08-04 16:26:00,1.0699,1.0701,1.0697,1.0701,731400000.0
2009-08-04 16:27:00,1.0701,1.07025,1.07005,1.0702,381799996.0
2009-08-04 16:28:00,1.0702,1.0703,1.06995,1.06995,277200001.0
2009-08-04 16:29:00,1.06995,1.07,1.0694,1.0695,863200003.0
2009-08-04 16:30:00,1.0695,1.0699,1.0695,1.06985,559600003.0
2009-08-04 16:31:00,1.06985,1.0703,1.0697,1.06995,481100000.0
2009-08-04 16:32:00,1.06995,1.07045,1.06985,1.07015,843400005.0
2009-08-04 16:33:00,1.07015,1.07025,1.06975,1.06975,1285000002.0
2009-08-04 16:34:00,1.06975,1.0698,1.06925,1.06955,1166800005.0
2009-08-04 16:35:00,1.06955,1.06975,1.06935,1.06955,895600011.0
2009-08-04 16:36:00,1.06955,1.06965,1.0694,1.0696,509000002.0
2009-08-04 16:37:00,1.0696,1.0696,1.06915,1.06915,880000009.0
2009-08-04 16:38:00,1.06915,1.06955,1.06915,1.06925,729800007.0
2009-08-04 16:39:00,1.06925,1.0694,1.0691,1.0692,1055400004.0
2009-08-04 16:40:00,1.06905,1.06905,1.06875,1.0688,692800003.0
2009-08-04 16:41:00,1.0688,1.06885,1.06845,1.06845,1241600004.0
2009-08-04 16:42:00,1.06845,1.06845,1.06755,1.0677,877000001.0
2009-08-04 16:43:00,1.0677,1.0677,1.0672,1.0674,615000001.0
2009-08-04 16:44:00,1.0674,1.0675,1.0671,1.06725,771399998.0
2009-08-04 16:45:00,1.0672,1.0675,1.0671,1.06725,883800000.0
2009-08-04 16:46:00,1.06725,1.06745,1.0671,1.0673,676200000.0
2009-08-04 16:47:00,1.0673,1.0676,1.0671,1.0675,503400001.0
2009-08-04 16:48:00,1.0676,1.0679,1.0676,1.0677,446200005.0
2009-08-04 16:49:00,1.0677,1.0685,1.06765,1.0684,564000000.0
2009-08-04 16:50:00,1.0684,1.06845,1.06805,1.0681,750400001.0
2009-08-04 16:51:00,1.0681,1.0683,1.06735,1.06755,909500004.0
2009-08-04 16:52:00,1.0676,1.068,1.06755,1.0677,479000003.0
2009-08-04 16:53:00,1.0677,1.0678,1.0671,1.0675,505599998.0
2009-08-04 16:54:00,1.0674,1.0674,1.0671,1.06725,725399999.0
2009-08-04 16:55:00,1.06725,1.0673,1.06705,1.0671,1171799999.0
2009-08-04 16:56:00,1.0671,1.0676,1.06705,1.0675,889000002.0
2009-08-04 16:57:00,1.06755,1.0679,1.0673,1.0679,630000003.0
2009-08-04 16:58:00,1.0679,1.06825,1.0679,1.0681,389199997.0
2009-08-04 16:59:00,1.06815,1.0687,1.06795,1.0682,1192200000.0
2009-08-04 17:00:00,1.0682,1.0682,1.06755,1.0678,588200001.0
2009-08-04 17:01:00,1.0677,1.06785,1.06755,1.06785,566000003.0
2009-08-04 17:02:00,1.0678,1.06785,1.0676,1.0677,570200001.0
2009-08-04 17:03:00,1.0677,1.06775,1.06755,1.06765,562400000.0
2009-08-04 17:04:00,1.06765,1.06765,1.06695,1.06725,302400000.0
2009-08-04 17:05:00,1.06725,1.0676,1.0672,1.0675,248600000.0
2009-08-04 17:06:00,1.0675,1.06755,1.06705,1.0672,322000000.0
2009-08-04 17:07:00,1.0673,1.06755,1.0671,1.0671,653599997.0
2009-08-04 17:08:00,1.0671,1.06755,1.067,1.0675,1182199997.0
2009-08-04 17:09:00,1.0675,1.06785,1.06745,1.0678,728600005.0
2009-08-04 17:10:00,1.0678,1.06785,1.0672,1.0673,1055000006.0
2009-08-04 17:11:00,1.06725,1.0676,1.06725,1.06735,996000008.0
2009-08-04 17:12:00,1.0674,1.0674,1.06705,1.06715,576000000.0
2009-08-04 17:13:00,1.06715,1.06725,1.06695,1.06705,919800001.0
2009-08-04 17:14:00,1.06705,1.0676,1.06705,1.0675,1288400004.0
2009-08-04 17:15:00,1.0675,1.06775,1.06735,1.06765,597800002.0
2009-08-04 17:16:00,1.06765,1.06795,1.06765,1.0677,469000003.0
2009-08-04 17:17:00,1.0677,1.0679,1.06765,1.0677,221800002.0
2009-08-04 17:18:00,1.0677,1.06775,1.0675,1.06755,719400000.0
2009-08-04 17:19:00,1.06755,1.06755,1.06725,1.0673,885000002.0
2009-08-04 17:20:00,1.0673,1.06755,1.06715,1.0674,649600000.0
2009-08-04 17:21:00,1.0674,1.06775,1.06725,1.06775,456000003.0
2009-08-04 17:22:00,1.0678,1.0683,1.06775,1.0683,200200000.0
2009-08-04 17:23:00,1.06825,1.0685,1.0681,1.0684,419799999.0
2009-08-04 17:24:00,1.0684,1.0685,1.06825,1.06845,728400001.0
2009-08-04 17:25:00,1.06845,1.0688,1.06845,1.0686,409800000.0
2009-08-04 17:26:00,1.0686,1.06865,1.06845,1.06845,236800000.0
2009-08-04 17:27:00,1.06845,1.06855,1.0681,1.0681,310200000.0
2009-08-04 17:28:00,1.06815,1.06825,1.0679,1.0679,465200004.0
2009-08-04 17:29:00,1.0679,1.0679,1.06775,1.0678,395600001.0
2009-08-04 17:30:00,1.0678,1.06785,1.0677,1.06775,269599998.0
2009-08-04 17:31:00,1.06785,1.06785,1.0675,1.0675,511600004.0
2009-08-04 17:32:00,1.06745,1.06785,1.06745,1.06765,557199999.0
2009-08-04 17:33:00,1.06765,1.0679,1.06765,1.06775,561200004.0
2009-08-04 17:34:00,1.06775,1.0682,1.0677,1.06815,921400001.0
2009-08-04 17:35:00,1.06815,1.0682,1.06805,1.0682,311399993.0
2009-08-04 17:36:00,1.06805,1.06825,1.06805,1.06805,742399999.0
2009-08-04 17:37:00,1.06805,1.0681,1.06795,1.06795,897600003.0
2009-08-04 17:38:00,1.06795,1.06805,1.0676,1.0678,435200000.0
2009-08-04 17:39:00,1.06785,1.06795,1.06755,1.06755,595200002.0
2009-08-04 17:40:00,1.06755,1.06755,1.0674,1.0674,991400011.0
2009-08-04 17:41:00,1.0674,1.06765,1.06735,1.06755,710000002.0
2009-08-04 17:42:00,1.06755,1.0677,1.06745,1.06745,773800001.0
2009-08-04 17:43:00,1.06745,1.0678,1.06745,1.06755,507399996.0
2009-08-04 17:44:00,1.06755,1.06795,1.0675,1.0678,739600000.0
2009-08-04 17:45:00,1.0679,1.06805,1.06775,1.06785,399000004.0
2009-08-04 17:46:00,1.06785,1.06825,1.06775,1.06795,352800002.0
2009-08-04 17:47:00,1.0679,1.06825,1.0679,1.06815,377199997.0
2009-08-04 17:48:00,1.0682,1.06825,1.06795,1.06795,198599998.0
2009-08-04 17:49:00,1.0681,1.06835,1.068,1.06805,300600005.0
2009-08-04 17:50:00,1.06825,1.0685,1.06825,1.0683,792600007.0
2009-08-04 17:51:00,1.0683,1.06845,1.0681,1.06825,1106799990.0
2009-08-04 17:52:00,1.0683,1.0683,1.068,1.06805,486399999.0
2009-08-04 17:53:00,1.06805,1.0682,1.06805,1.06815,382799998.0
2009-08-04 17:54:00,1.06815,1.0683,1.06805,1.06815,570799997.0
2009-08-04 17:55:00,1.06815,1.06815,1.06785,1.06785,638200001.0
2009-08-04 17:56:00,1.0679,1.0679,1.06775,1.0678,495400000.0
2009-08-04 17:57:00,1.0678,1.0678,1.0675,1.06775,528400000.0
2009-08-04 17:58:00,1.0678,1.0683,1.0678,1.06815,826999999.0
2009-08-04 17:59:00,1.0682,1.06845,1.0682,1.0684,1106400006.0
2009-08-04 18:00:00,1.0684,1.06905,1.06805,1.06895,1320000002.0
2009-08-04 18:01:00,1.06895,1.069,1.06875,1.069,724800003.0
2009-08-04 18:02:00,1.069,1.069,1.0687,1.06875,554600000.0
2009-08-04 18:03:00,1.06885,1.069,1.06875,1.06895,363800002.0
2009-08-04 18:04:00,1.0688,1.069,1.0687,1.0689,539600003.0
2009-08-04 18:05:00,1.06895,1.069,1.06875,1.069,750800006.0
2009-08-04 18:06:00,1.06895,1.069,1.06875,1.0689,328200000.0
2009-08-04 18:07:00,1.0689,1.0689,1.06865,1.06865,544400001.0
2009-08-04 18:08:00,1.06865,1.06875,1.06865,1.06875,418800000.0
2009-08-04 18:09:00,1.0687,1.06875,1.06845,1.06855,445800000.0
2009-08-04 18:10:00,1.06855,1.0688,1.06855,1.06865,843000008.0
2009-08-04 18:11:00,1.06865,1.0689,1.06865,1.06875,676400002.0
2009-08-04 18:12:00,1.06875,1.06875,1.06865,1.06875,457000005.0
2009-08-04 18:13:00,1.0688,1.06885,1.06845,1.06855,424000003.0
2009-08-04 18:14:00,1.0686,1.0686,1.06825,1.06825,407400004.0
2009-08-04 18:15:00,1.0683,1.06845,1.0682,1.0682,221200000.0
2009-08-04 18:16:00,1.0682,1.06835,1.06815,1.0683,352600007.0
2009-08-04 18:17:00,1.06825,1.0683,1.0682,1.0683,399800005.0
2009-08-04 18:18:00,1.0683,1.06835,1.0682,1.06825,264400006.0
2009-08-04 18:19:00,1.06825,1.0683,1.06775,1.06775,754600001.0
2009-08-04 18:20:00,1.0678,1.06805,1.0675,1.0677,815400005.0
2009-08-04 18:21:00,1.06775,1.06785,1.06755,1.0676,289399999.0
2009-08-04 18:22:00,1.0676,1.0681,1.0676,1.06795,158200000.0
2009-08-04 18:23:00,1.06795,1.0681,1.0676,1.06775,874000003.0
2009-08-04 18:24:00,1.0678,1.06805,1.0676,1.068,729600005.0
2009-08-04 18:25:00,1.068,1.0681,1.06755,1.06765,1019600004.0
2009-08-04 18:26:00,1.06765,1.0677,1.0676,1.06765,520400004.0
2009-08-04 18:27:00,1.0676,1.06775,1.0676,1.0677,486999997.0
2009-08-04 18:28:00,1.06775,1.06775,1.0677,1.0677,121600000.0
2009-08-04 18:29:00,1.0677,1.0677,1.06765,1.0677,331200001.0
2009-08-04 18:30:00,1.0677,1.06805,1.06765,1.0679,498600001.0
2009-08-04 18:31:00,1.06785,1.06795,1.0676,1.06775,474000005.0
2009-08-04 18:32:00,1.06775,1.0678,1.06765,1.0677,375200006.0
2009-08-04 18:33:00,1.0677,1.0678,1.06765,1.06765,521600005.0
2009-08-04 18:34:00,1.06765,1.06775,1.0676,1.06775,413000005.0
2009-08-04 18:35:00,1.0678,1.0678,1.0675,1.06765,973599995.0
2009-08-04 18:36:00,1.06765,1.0677,1.0676,1.0676,197400000.0
2009-08-04 18:37:00,1.06765,1.0677,1.06765,1.0677,125400000.0
2009-08-04 18:38:00,1.0677,1.0682,1.0677,1.0681,790699998.0
2009-08-04 18:39:00,1.0681,1.0683,1.0681,1.0682,498299998.0
2009-08-04 18:40:00,1.0682,1.0682,1.06785,1.068,530399996.0
2009-08-04 18:41:00,1.068,1.068,1.0679,1.068,543999999.0
2009-08-04 18:42:00,1.068,1.0682,1.06795,1.06805,407999998.0
2009-08-04 18:43:00,1.0679,1.06815,1.0678,1.06805,462199994.0
2009-08-04 18:44:00,1.06805,1.06815,1.06795,1.06795,409799999.0
2009-08-04 18:45:00,1.06795,1.06795,1.0676,1.06765,495399996.0
2009-08-04 18:46:00,1.06765,1.06795,1.0676,1.06795,615199999.0
2009-08-04 18:47:00,1.0679,1.068,1.0678,1.0678,773000000.0
2009-08-04 18:48:00,1.06775,1.06805,1.0677,1.06795,714399999.0
2009-08-04 18:49:00,1.06795,1.06795,1.06765,1.06765,417999997.0
2009-08-04 18:50:00,1.06765,1.0678,1.0676,1.0677,662399993.0
2009-08-04 18:51:00,1.0677,1.06805,1.0677,1.0677,566199991.0
2009-08-04 18:52:00,1.06775,1.0678,1.06745,1.06765,770399995.0
2009-08-04 18:53:00,1.06765,1.0678,1.06765,1.06775,559200010.0
2009-08-04 18:54:00,1.06775,1.06795,1.06755,1.0677,645400000.0
2009-08-04 18:55:00,1.0677,1.06785,1.06745,1.0675,561999998.0
2009-08-04 18:56:00,1.0676,1.06765,1.0675,1.0676,352999997.0
2009-08-04 18:57:00,1.06765,1.0679,1.0675,1.0679,258500000.0
2009-08-04 18:58:00,1.0679,1.068,1.0675,1.0676,734200000.0
2009-08-04 18:59:00,1.0675,1.06765,1.06745,1.0675,663199998.0
2009-08-04 19:00:00,1.06745,1.0675,1.06715,1.06715,1349199994.0
2009-08-04 19:01:00,1.0672,1.06755,1.06715,1.06725,1045799997.0
2009-08-04 19:02:00,1.06725,1.0673,1.06705,1.06715,925400004.0
2009-08-04 19:03:00,1.06715,1.0675,1.0671,1.06745,976800002.0
2009-08-04 19:04:00,1.06745,1.06855,1.06745,1.0685,975199994.0
2009-08-04 19:05:00,1.0685,1.0686,1.0683,1.0686,1241600004.0
2009-08-04 19:06:00,1.06855,1.0689,1.06835,1.06885,735399999.0
2009-08-04 19:07:00,1.06895,1.069,1.06865,1.06875,931999983.0
2009-08-04 19:08:00,1.06855,1.06915,1.0685,1.06905,466599999.0
2009-08-04 19:09:00,1.06905,1.0692,1.06895,1.06895,498600002.0
2009-08-04 19:10:00,1.0691,1.0694,1.06905,1.06935,354999999.0
2009-08-04 19:11:00,1.0693,1.06945,1.06925,1.06925,209600000.0
2009-08-04 19:12:00,1.06925,1.06935,1.0692,1.0693,225999999.0
2009-08-04 19:13:00,1.0692,1.06935,1.06905,1.06925,751000008.0
2009-08-04 19:14:00,1.06925,1.06925,1.06885,1.06915,920400002.0
2009-08-04 19:15:00,1.06915,1.0692,1.06905,1.06905,515200005.0
2009-08-04 19:16:00,1.06905,1.06925,1.06905,1.06915,655000002.0
2009-08-04 19:17:00,1.06925,1.06945,1.0692,1.0692,631599987.0
2009-08-04 19:18:00,1.06925,1.0696,1.06925,1.0695,701199986.0
2009-08-04 19:19:00,1.06955,1.07005,1.06925,1.07005,246200002.0
2009-08-04 19:20:00,1.07005,1.0703,1.06985,1.0702,525799998.0
2009-08-04 19:21:00,1.0702,1.0703,1.07015,1.0703,366000003.0
2009-08-04 19:22:00,1.0703,1.0703,1.0701,1.0701,693399996.0
2009-08-04 19:23:00,1.06995,1.07,1.06945,1.06955,572000000.0
2009-08-04 19:24:00,1.06955,1.06955,1.0694,1.06945,392000001.0
2009-08-04 19:25:00,1.06945,1.0697,1.06935,1.0697,602999996.0
2009-08-04 19:26:00,1.0697,1.0699,1.0694,1.0697,363799999.0
2009-08-04 19:27:00,1.0697,1.07005,1.0696,1.06985,419200002.0
2009-08-04 19:28:00,1.0698,1.0699,1.06955,1.0696,398600002.0
2009-08-04 19:29:00,1.0696,1.0696,1.06935,1.0694,672600002.0
2009-08-04 19:30:00,1.06945,1.0696,1.06935,1.0695,460799998.0
2009-08-04 19:31:00,1.06955,1.0696,1.0695,1.0695,113599997.0
2009-08-04 19:32:00,1.06955,1.0696,1.0695,1.0696,243199997.0
2009-08-04 19:33:00,1.0697,1.0702,1.0696,1.0702,159800000.0
2009-08-04 19:34:00,1.0702,1.07215,1.07015,1.07195,1448699997.0
2009-08-04 19:35:00,1.07195,1.0721,1.07145,1.07185,845200001.0
2009-08-04 19:36:00,1.07185,1.0722,1.07145,1.0717,574999998.0
2009-08-04 19:37:00,1.07175,1.07195,1.0716,1.07195,469400000.0
2009-08-04 19:38:00,1.0719,1.0719,1.07135,1.07135,383399999.0
2009-08-04 19:39:00,1.0714,1.0722,1.0713,1.07205,618199998.0
2009-08-04 19:40:00,1.0721,1.07315,1.07205,1.073,1103400008.0
2009-08-04 19:41:00,1.073,1.07325,1.0729,1.07295,705800002.0
2009-08-04 19:42:00,1.073,1.073,1.0729,1.0729,324799999.0
2009-08-04 19:43:00,1.0728,1.07285,1.0725,1.0727,477000004.0
2009-08-04 19:44:00,1.0727,1.07285,1.0725,1.07285,475800000.0
2009-08-04 19:45:00,1.07285,1.0732,1.07285,1.0732,278200000.0
2009-08-04 19:46:00,1.07325,1.07375,1.07305,1.07365,375200000.0
2009-08-04 19:47:00,1.07365,1.0743,1.07355,1.074,621199999.0
2009-08-04 19:48:00,1.074,1.0744,1.07395,1.074,450200006.0
2009-08-04 19:49:00,1.07395,1.07415,1.0736,1.07415,639000001.0
2009-08-04 19:50:00,1.07415,1.0747,1.07415,1.0747,979400003.0
2009-08-04 19:51:00,1.07465,1.07505,1.07445,1.075,541400000.0
2009-08-04 19:52:00,1.075,1.07545,1.07475,1.07535,754599996.0
2009-08-04 19:53:00,1.07535,1.0757,1.0751,1.0755,430800000.0
2009-08-04 19:54:00,1.0753,1.0757,1.07525,1.07545,586800002.0
2009-08-04 19:55:00,1.07545,1.0764,1.07535,1.0764,356300000.0
2009-08-04 19:56:00,1.0763,1.0765,1.07595,1.0764,606399997.0
2009-08-04 19:57:00,1.0764,1.0765,1.0757,1.07575,669200003.0
2009-08-04 19:58:00,1.07575,1.07595,1.07535,1.0754,368200001.0
2009-08-04 19:59:00,1.07545,1.07585,1.07535,1.07585,309199999.0
2009-08-04 20:00:00,1.07585,1.07605,1.0755,1.07605,162400000.0
2009-08-04 20:01:00,1.076,1.07625,1.07585,1.07615,300599999.0
2009-08-04 20:02:00,1.0762,1.0762,1.0757,1.0758,582000001.0
2009-08-04 20:03:00,1.07575,1.076,1.07565,1.0757,578200001.0
2009-08-04 20:04:00,1.0757,1.0757,1.075,1.0751,470999999.0
2009-08-04 20:05:00,1.0751,1.0753,1.075,1.07525,171600000.0
2009-08-04 20:06:00,1.07525,1.07535,1.0751,1.07535,295200000.0
2009-08-04 20:07:00,1.07535,1.0757,1.07535,1.07565,351400000.0
2009-08-04 20:08:00,1.0757,1.0757,1.0752,1.0757,361799999.0
2009-08-04 20:09:00,1.0758,1.0758,1.0752,1.0753,284400002.0
2009-08-04 20:10:00,1.07535,1.07535,1.075,1.07505,292400000.0
2009-08-04 20:11:00,1.07505,1.0752,1.075,1.07515,528400002.0
2009-08-04 20:12:00,1.07505,1.07505,1.07465,1.0747,270200001.0
2009-08-04 20:13:00,1.07465,1.07495,1.0746,1.0749,377200001.0
2009-08-04 20:14:00,1.07495,1.07495,1.0747,1.07475,303400001.0
2009-08-04 20:15:00,1.07485,1.0756,1.0748,1.0755,426800001.0
2009-08-04 20:16:00,1.0754,1.0756,1.0751,1.07555,285200000.0
2009-08-04 20:17:00,1.0755,1.0755,1.07505,1.07535,550800003.0
2009-08-04 20:18:00,1.07535,1.0757,1.07535,1.0756,508599995.0
2009-08-04 20:19:00,1.07565,1.0762,1.0756,1.0759,526799999.0
2009-08-04 20:20:00,1.0759,1.0759,1.07545,1.0758,194200000.0
2009-08-04 20:21:00,1.0758,1.0758,1.0756,1.0757,202400000.0
2009-08-04 20:22:00,1.0757,1.0757,1.07545,1.07555,170400000.0
2009-08-04 20:23:00,1.0756,1.0759,1.0756,1.07575,323400000.0
2009-08-04 20:24:00,1.07575,1.0758,1.0757,1.0757,286600000.0
2009-08-04 20:25:00,1.07565,1.0758,1.07565,1.0757,325200000.0
2009-08-04 20:26:00,1.07565,1.0759,1.07565,1.0757,341600000.0
2009-08-04 20:27:00,1.07575,1.07575,1.07545,1.0755,362800000.0
2009-08-04 20:28:00,1.07545,1.0756,1.07545,1.0756,276199999.0
2009-08-04 20:29:00,1.0756,1.0757,1.07555,1.07565,160000000.0
2009-08-04 20:30:00,1.0757,1.0757,1.07535,1.07535,290400002.0
2009-08-04 20:31:00,1.0754,1.07545,1.07525,1.07525,299999999.0
2009-08-04 20:32:00,1.0752,1.07535,1.07515,1.0752,582000001.0
2009-08-04 20:33:00,1.0752,1.07525,1.0749,1.07495,539400004.0
2009-08-04 20:34:00,1.075,1.07505,1.07495,1.07495,304200000.0
2009-08-04 20:35:00,1.07495,1.075,1.07465,1.0748,151800000.0
2009-08-04 20:36:00,1.0748,1.0748,1.0748,1.0748,8000000.0
2009-08-04 20:37:00,1.0747,1.0748,1.07435,1.07435,257000000.0
2009-08-04 20:38:00,1.07445,1.0745,1.07345,1.07355,625100003.0
2009-08-04 20:39:00,1.07355,1.07365,1.07335,1.07365,521999999.0
2009-08-04 20:40:00,1.0736,1.0736,1.0732,1.07335,675199998.0
2009-08-04 20:41:00,1.07345,1.0736,1.07315,1.0735,287200001.0
2009-08-04 20:42:00,1.07345,1.07345,1.07325,1.07335,215200000.0
2009-08-04 20:43:00,1.07335,1.0734,1.0731,1.0731,406800002.0
2009-08-04 20:44:00,1.07335,1.0737,1.07315,1.07365,269800000.0
2009-08-04 20:45:00,1.07365,1.07365,1.07345,1.0735,396200000.0
2009-08-04 20:46:00,1.07355,1.0737,1.07345,1.0737,189200000.0
2009-08-04 20:47:00,1.0735,1.07375,1.0735,1.07365,195399999.0
2009-08-04 20:48:00,1.0738,1.0744,1.0738,1.0743,283400000.0
2009-08-04 20:49:00,1.0743,1.0745,1.0741,1.07445,469999999.0
2009-08-04 20:50:00,1.07445,1.0747,1.0744,1.07455,455900000.0
2009-08-04 20:51:00,1.07455,1.0747,1.0744,1.07455,341000000.0
2009-08-04 20:52:00,1.0745,1.0747,1.0745,1.0747,53800000.0
2009-08-04 20:53:00,1.0747,1.07495,1.0747,1.0749,115600000.0
2009-08-04 20:54:00,1.0749,1.0749,1.07465,1.07465,194200000.0
2009-08-04 20:55:00,1.07465,1.07475,1.07465,1.07465,243800001.0
2009-08-04 20:56:00,1.07465,1.07475,1.07465,1.07465,185800000.0
2009-08-04 20:57:00,1.07465,1.07475,1.07445,1.0747,242000001.0
2009-08-04 20:58:00,1.07455,1.07455,1.07455,1.07455,73200001.0
2009-08-04 20:59:00,1.0746,1.0746,1.0741,1.07425,857900000.0
2009-08-04 21:00:00,1.07425,1.0743,1.0741,1.0741,318200000.0
2009-08-04 21:01:00,1.0741,1.07415,1.07405,1.0741,177600000.0
2009-08-04 21:02:00,1.0741,1.0743,1.0741,1.0741,328399999.0
2009-08-04 21:03:00,1.0741,1.0742,1.07375,1.07395,684799996.0
2009-08-04 21:04:00,1.074,1.0741,1.0738,1.0739,632799998.0
2009-08-04 21:05:00,1.07395,1.07395,1.07365,1.0737,514600002.0
2009-08-04 21:06:00,1.0737,1.07375,1.07355,1.07355,263800000.0
2009-08-04 21:07:00,1.07385,1.07385,1.0734,1.07345,740600000.0
2009-08-04 21:08:00,1.0735,1.0737,1.0733,1.07365,374200000.0
2009-08-04 21:09:00,1.07375,1.0739,1.0736,1.07375,256199999.0
2009-08-04 21:10:00,1.07375,1.07385,1.07345,1.07385,551199991.0
2009-08-04 21:11:00,1.07375,1.074,1.07375,1.07385,634399999.0
2009-08-04 21:12:00,1.0738,1.07385,1.0735,1.07365,295400001.0
2009-08-04 21:13:00,1.0736,1.07365,1.07355,1.07365,75799998.0
2009-08-04 21:14:00,1.07365,1.07385,1.07355,1.0736,787200001.0
2009-08-04 21:15:00,1.07365,1.07375,1.07355,1.07375,382199999.0
2009-08-04 21:16:00,1.07355,1.0739,1.07355,1.0738,382799996.0
2009-08-04 21:17:00,1.07385,1.07385,1.07365,1.0737,316800001.0
2009-08-04 21:18:00,1.0737,1.0737,1.07365,1.07365,244999999.0
2009-08-04 21:19:00,1.07365,1.0739,1.07365,1.0738,313599995.0
2009-08-04 21:20:00,1.0739,1.0739,1.07355,1.07375,260000000.0
2009-08-04 21:21:00,1.0738,1.0738,1.0735,1.07365,159600000.0
2009-08-04 21:22:00,1.07355,1.07355,1.0731,1.0732,274200004.0
2009-08-04 21:23:00,1.07325,1.07325,1.07285,1.07325,190400000.0
2009-08-04 21:24:00,1.07325,1.0733,1.07295,1.0733,328600000.0
2009-08-04 21:25:00,1.07335,1.07345,1.07335,1.0734,57600000.0
2009-08-04 21:26:00,1.07325,1.07345,1.07325,1.07345,85200000.0
2009-08-04 21:27:00,1.07345,1.07355,1.0733,1.0734,168800000.0
2009-08-04 21:28:00,1.0735,1.07365,1.07345,1.0736,180800000.0
2009-08-04 21:29:00,1.0736,1.07375,1.0736,1.07365,132800000.0
2009-08-04 21:30:00,1.07365,1.07365,1.07355,1.07355,106000000.0
2009-08-04 21:31:00,1.07355,1.07365,1.0735,1.07365,131200000.0
2009-08-04 21:32:00,1.07365,1.0737,1.07365,1.07365,40000000.0
2009-08-04 21:33:00,1.0737,1.07395,1.07365,1.07395,210800000.0
2009-08-04 21:34:00,1.07395,1.0743,1.07395,1.0742,305200000.0
2009-08-04 21:35:00,1.07415,1.0743,1.0741,1.07415,358400001.0
2009-08-04 21:36:00,1.07425,1.0743,1.074,1.074,304199999.0
2009-08-04 21:37:00,1.07405,1.07425,1.074,1.07405,330200000.0
2009-08-04 21:38:00,1.07405,1.07435,1.07405,1.07425,491600000.0
2009-08-04 21:39:00,1.0742,1.07445,1.0742,1.07445,204000000.0
2009-08-04 21:40:00,1.07445,1.0745,1.07435,1.07435,268000000.0
2009-08-04 21:41:00,1.07445,1.0745,1.07405,1.0741,224800000.0
2009-08-04 21:42:00,1.0741,1.0743,1.07395,1.0742,575200002.0
2009-08-04 21:43:00,1.0742,1.0743,1.07405,1.0743,660200002.0
2009-08-04 21:44:00,1.0743,1.0743,1.0741,1.0742,159800000.0
2009-08-04 21:45:00,1.0742,1.0742,1.07405,1.07405,103800000.0
2009-08-04 21:46:00,1.07415,1.0743,1.0741,1.07415,264200000.0
2009-08-04 21:47:00,1.0742,1.07435,1.07395,1.0742,532000002.0
2009-08-04 21:48:00,1.0742,1.07435,1.07415,1.0742,210200003.0
2009-08-04 21:49:00,1.07425,1.07435,1.0742,1.07425,376000004.0
2009-08-04 21:50:00,1.07425,1.07445,1.07415,1.07415,624200004.0
2009-08-04 21:51:00,1.07415,1.07415,1.0741,1.07415,444200006.0
2009-08-04 21:52:00,1.07415,1.07415,1.074,1.074,362400000.0
2009-08-04 21:53:00,1.074,1.07405,1.0736,1.07365,234800000.0
2009-08-04 21:54:00,1.07365,1.0738,1.07365,1.0738,171400000.0
2009-08-04 21:55:00,1.074,1.074,1.0738,1.0739,279600001.0
2009-08-04 21:56:00,1.0739,1.074,1.07385,1.07385,105800000.0
2009-08-04 21:57:00,1.07385,1.074,1.0736,1.0736,222400000.0
2009-08-04 21:58:00,1.0736,1.07395,1.0736,1.0739,393400002.0
2009-08-04 21:59:00,1.0739,1.0743,1.07385,1.0743,335200000.0
2009-08-04 22:00:00,1.07425,1.0743,1.07395,1.0741,312999999.0
2009-08-04 22:01:00,1.0741,1.0741,1.0734,1.07345,340600000.0
2009-08-04 22:02:00,1.07345,1.0735,1.07315,1.0734,245400000.0
2009-08-04 22:03:00,1.0734,1.0735,1.0732,1.0734,162400000.0
2009-08-04 22:04:00,1.0731,1.07335,1.0729,1.07315,269800001.0
2009-08-04 22:05:00,1.07305,1.07315,1.07305,1.07315,300799999.0
2009-08-04 22:06:00,1.07315,1.0732,1.07295,1.07315,356200001.0
2009-08-04 22:07:00,1.0732,1.0732,1.073,1.07305,67600001.0
2009-08-04 22:08:00,1.07315,1.07325,1.07315,1.07315,167600000.0
2009-08-04 22:09:00,1.07325,1.07325,1.0731,1.07315,90400000.0
2009-08-04 22:10:00,1.07315,1.07325,1.07315,1.07325,35200000.0
2009-08-04 22:11:00,1.07325,1.07325,1.073,1.07315,145600000.0
2009-08-04 22:12:00,1.0731,1.07345,1.0731,1.0733,74400000.0
2009-08-04 22:13:00,1.0734,1.0736,1.0734,1.07355,127400000.0
2009-08-04 22:14:00,1.0735,1.0735,1.0735,1.0735,35200000.0
2009-08-04 22:15:00,1.0735,1.0735,1.0733,1.07335,119000002.0
2009-08-04 22:16:00,1.07335,1.07335,1.0731,1.0731,76800000.0
2009-08-04 22:17:00,1.07305,1.0731,1.07305,1.07305,74200000.0
2009-08-04 22:18:00,1.07305,1.07305,1.07305,1.07305,44800000.0
2009-08-04 22:19:00,1.073,1.0732,1.073,1.07315,183200000.0
2009-08-04 22:20:00,1.07315,1.07315,1.07295,1.07315,144000000.0
2009-08-04 22:21:00,1.0731,1.07325,1.0731,1.0731,71200000.0
2009-08-04 22:22:00,1.07315,1.07315,1.0726,1.07275,159200001.0
2009-08-04 22:23:00,1.0727,1.0727,1.07235,1.0727,264400000.0
2009-08-04 22:24:00,1.0727,1.0727,1.0727,1.0727,36800000.0
2009-08-04 22:25:00,1.0727,1.07275,1.0724,1.07245,168000000.0
2009-08-04 22:26:00,1.07255,1.07255,1.0724,1.0724,54400000.0
2009-08-04 22:27:00,1.07245,1.07265,1.07245,1.07245,75200000.0
2009-08-04 22:28:00,1.0724,1.0724,1.07225,1.07225,81600000.0
2009-08-04 22:29:00,1.0723,1.0724,1.0723,1.07235,116800001.0
2009-08-04 22:30:00,1.07235,1.07235,1.0718,1.0718,194600000.0
2009-08-04 22:31:00,1.07185,1.07195,1.07185,1.07185,28800000.0
2009-08-04 22:32:00,1.07185,1.072,1.0718,1.07185,116800000.0
2009-08-04 22:33:00,1.07185,1.07185,1.07185,1.07185,108800000.0
2009-08-04 22:34:00,1.07185,1.07185,1.07185,1.07185,24000000.0
2009-08-04 22:35:00,1.07185,1.0721,1.07175,1.07185,132400000.0
2009-08-04 22:36:00,1.0718,1.0718,1.0716,1.0717,52800000.0
2009-08-04 22:37:00,1.07195,1.0721,1.0717,1.0718,82200000.0
2009-08-04 22:38:00,1.07185,1.072,1.07185,1.07195,36800000.0
2009-08-04 22:39:00,1.07195,1.072,1.0718,1.07195,130800000.0
2009-08-04 22:40:00,1.0719,1.07205,1.0719,1.072,81600000.0
2009-08-04 22:41:00,1.072,1.07205,1.07195,1.07195,80400000.0
2009-08-04 22:42:00,1.07195,1.07195,1.07195,1.07195,27000000.0
2009-08-04 22:43:00,1.072,1.072,1.072,1.072,14400000.0
2009-08-04 22:44:00,1.0721,1.0721,1.0721,1.0721,121600000.0
2009-08-04 22:45:00,1.0721,1.0721,1.07195,1.07205,104000000.0
2009-08-04 22:46:00,1.07205,1.07205,1.07175,1.07175,271000000.0
2009-08-04 22:47:00,1.07175,1.07175,1.07175,1.07175,51000000.0
2009-08-04 22:48:00,1.0718,1.07195,1.0718,1.07185,128000000.0
2009-08-04 22:49:00,1.07195,1.07245,1.07185,1.07215,208399999.0
2009-08-04 22:50:00,1.0722,1.07245,1.07215,1.07225,48000000.0
2009-08-04 22:51:00,1.07225,1.07225,1.0722,1.0722,11200000.0
2009-08-04 22:52:00,1.07225,1.0723,1.07215,1.0723,88199999.0
2009-08-04 22:53:00,1.0722,1.07235,1.07215,1.07235,35200000.0
2009-08-04 22:54:00,1.0724,1.0724,1.0722,1.0722,54400000.0
2009-08-04 22:55:00,1.0722,1.0722,1.0721,1.0722,79800000.0
2009-08-04 22:56:00,1.072,1.0724,1.072,1.0723,106600000.0
2009-08-04 22:57:00,1.07235,1.0724,1.07195,1.07235,239199999.0
2009-08-04 22:58:00,1.07235,1.07235,1.072,1.07215,29600000.0
2009-08-04 22:59:00,1.07205,1.0723,1.072,1.0723,51200000.0
2009-08-04 23:00:00,1.07195,1.072,1.07195,1.072,20800000.0
2009-08-04 23:01:00,1.072,1.072,1.07195,1.07195,19200000.0
2009-08-04 23:02:00,1.07185,1.07195,1.07175,1.07195,49600000.0
2009-08-04 23:03:00,1.07195,1.07195,1.07195,1.07195,20800000.0
2009-08-04 23:04:00,1.072,1.072,1.07193,1.072,24000000.0
2009-08-04 23:05:00,1.07195,1.072,1.0719,1.0719,7600000.0
2009-08-04 23:06:00,1.07195,1.07255,1.07195,1.07255,43800000.0
2009-08-04 23:07:00,1.07245,1.0727,1.07205,1.0727,89800000.0
2009-08-04 23:08:00,1.0727,1.07315,1.0724,1.073,128200000.0
2009-08-04 23:09:00,1.073,1.0734,1.07275,1.0731,211599999.0
2009-08-04 23:10:00,1.07305,1.07305,1.07235,1.07235,59200000.0
2009-08-04 23:11:00,1.0725,1.0728,1.0724,1.0724,80200000.0
2009-08-04 23:12:00,1.0726,1.0727,1.0726,1.0727,17600000.0
2009-08-04 23:13:00,1.0727,1.07275,1.07255,1.0726,139200000.0
2009-08-04 23:14:00,1.0726,1.07285,1.0724,1.0724,92800000.0
2009-08-04 23:15:00,1.0725,1.07255,1.07205,1.0722,277200000.0
2009-08-04 23:16:00,1.07215,1.07215,1.0721,1.0721,40000000.0
2009-08-04 23:17:00,1.07205,1.07205,1.0713,1.07165,217400000.0
2009-08-04 23:18:00,1.0717,1.0717,1.07145,1.07165,37600000.0
2009-08-04 23:19:00,1.0715,1.0715,1.0715,1.0715,4800000.0
2009-08-04 23:20:00,1.07145,1.07155,1.07135,1.07155,72800000.0
2009-08-04 23:21:00,1.07165,1.0717,1.0716,1.0716,28800000.0
2009-08-04 23:22:00,1.07155,1.07155,1.07155,1.07155,4800000.0
2009-08-04 23:23:00,1.07129,1.07134,1.07122,1.07126,10000000.0
2009-08-04 23:24:00,1.0714,1.0716,1.07135,1.0716,62800000.0
2009-08-04 23:25:00,1.0716,1.07205,1.0715,1.07185,71000000.0
2009-08-04 23:26:00,1.0719,1.07205,1.0717,1.07175,112000000.0
2009-08-04 23:27:00,1.07175,1.07255,1.07165,1.07235,153400000.0
2009-08-04 23:28:00,1.07255,1.07325,1.072,1.0726,411800001.0
2009-08-04 23:29:00,1.0726,1.0726,1.0726,1.0726,73600000.0
2009-08-04 23:30:00,1.0726,1.0726,1.0726,1.0726,22400000.0
2009-08-04 23:31:00,1.0726,1.0726,1.0724,1.0724,55600000.0
2009-08-04 23:32:00,1.07245,1.0725,1.07245,1.0725,43000000.0
2009-08-04 23:33:00,1.0724,1.0724,1.0724,1.0724,11200000.0
2009-08-04 23:34:00,1.0724,1.0725,1.0722,1.0724,103599999.0
2009-08-04 23:35:00,1.0725,1.0725,1.0722,1.07225,78000000.0
2009-08-04 23:36:00,1.07225,1.0726,1.07225,1.0723,85600001.0
2009-08-04 23:37:00,1.0724,1.0724,1.0724,1.0724,3200000.0
2009-08-04 23:38:00,1.0724,1.0725,1.0724,1.0725,12800000.0
2009-08-04 23:39:00,1.0724,1.0724,1.0724,1.0724,23800000.0
2009-08-04 23:40:00,1.07245,1.07245,1.07245,1.07245,9400000.0
2009-08-04 23:41:00,1.0727,1.0728,1.0727,1.0728,31800000.0
2009-08-04 23:42:00,1.0729,1.07335,1.07245,1.07275,283599999.0
2009-08-04 23:43:00,1.0728,1.0729,1.0727,1.0729,79199999.0
2009-08-04 23:44:00,1.07265,1.07276,1.07259,1.07276,105000000.0
2009-08-04 23:45:00,1.073,1.073,1.07285,1.07285,16000000.0
2009-08-04 23:46:00,1.07258,1.07274,1.07245,1.07274,60800000.0
2009-08-04 23:47:00,1.07249,1.07273,1.07249,1.07266,28000000.0
2009-08-04 23:48:00,1.07265,1.07266,1.07261,1.07266,27200000.0
2009-08-04 23:49:00,1.0728,1.0732,1.0728,1.0729,252000000.0
2009-08-04 23:50:00,1.07295,1.0732,1.07295,1.0731,181400000.0
2009-08-04 23:51:00,1.0731,1.0731,1.0731,1.0731,4800000.0
2009-08-04 23:52:00,1.07292,1.07302,1.07292,1.07298,62000000.0
2009-08-04 23:53:00,1.07298,1.07298,1.07298,1.07298,51000000.0
2009-08-04 23:54:00,1.07295,1.07295,1.0729,1.07293,38400000.0
2009-08-04 23:55:00,1.07284,1.07298,1.07284,1.07285,46200000.0
2009-08-04 23:56:00,1.0729,1.07302,1.0729,1.07302,89600000.0
2009-08-04 23:57:00,1.07302,1.07302,1.073,1.073,27000000.0
2009-08-04 23:58:00,1.073,1.073,1.0729,1.0729,79800000.0
2009-08-04 23:59:00,1.0729,1.07302,1.07282,1.07298,111200000.0
2009-08-05 00:00:00,1.073,1.073,1.07295,1.073,133200000.0
2009-08-05 00:01:00,1.073,1.073,1.073,1.073,4800000.0
2009-08-05 00:02:00,1.073,1.073,1.07285,1.07285,28800000.0
2009-08-05 00:03:00,1.07285,1.0729,1.0728,1.07285,22400000.0
2009-08-05 00:04:00,1.07285,1.07295,1.07275,1.07285,110400000.0
2009-08-05 00:05:00,1.07285,1.07285,1.07275,1.07275,89600000.0
2009-08-05 00:06:00,1.07275,1.0728,1.0727,1.07275,62400000.0
2009-08-05 00:07:00,1.0727,1.07275,1.0727,1.0727,73600000.0
2009-08-05 00:08:00,1.0727,1.0728,1.0727,1.07275,99200000.0
2009-08-05 00:09:00,1.07275,1.07275,1.07275,1.07275,78400000.0
2009-08-05 00:10:00,1.07275,1.0728,1.0727,1.0727,89600000.0
2009-08-05 00:11:00,1.0727,1.0728,1.0727,1.07275,49600000.0
2009-08-05 00:12:00,1.0727,1.07285,1.0727,1.07275,53800000.0
2009-08-05 00:13:00,1.07245,1.07273,1.07245,1.07273,60200000.0
2009-08-05 00:14:00,1.07275,1.07275,1.0727,1.0727,20800000.0
2009-08-05 00:15:00,1.07257,1.07266,1.07252,1.07255,13200000.0
2009-08-05 00:16:00,1.07275,1.07275,1.0727,1.0727,14400000.0
2009-08-05 00:17:00,1.0727,1.0727,1.0727,1.0727,9600000.0
2009-08-05 00:18:00,1.0727,1.0727,1.0727,1.0727,14400000.0
2009-08-05 00:19:00,1.07275,1.07275,1.07205,1.07205,84800000.0
2009-08-05 00:20:00,1.07215,1.0723,1.07215,1.0723,40600000.0
2009-08-05 00:21:00,1.0723,1.0724,1.07225,1.0724,132800000.0
2009-08-05 00:22:00,1.0724,1.0725,1.07235,1.07235,93600000.0
2009-08-05 00:23:00,1.07245,1.07245,1.0723,1.0723,90800000.0
2009-08-05 00:24:00,1.07235,1.07235,1.0723,1.0723,52800000.0
2009-08-05 00:25:00,1.0723,1.0723,1.07225,1.07225,54400001.0
2009-08-05 00:26:00,1.0725,1.0725,1.07215,1.0723,118400000.0
2009-08-05 00:27:00,1.0723,1.0723,1.07225,1.07225,76800000.0
2009-08-05 00:28:00,1.07225,1.0725,1.07225,1.07245,125000000.0
2009-08-05 00:29:00,1.07245,1.0727,1.0724,1.0726,193600000.0
2009-08-05 00:30:00,1.0726,1.0727,1.0725,1.0726,197200000.0
2009-08-05 00:31:00,1.07265,1.0727,1.07265,1.07265,32000000.0
2009-08-05 00:32:00,1.07265,1.07265,1.0726,1.07265,47200000.0
2009-08-05 00:33:00,1.07265,1.07265,1.0726,1.0726,38400000.0
2009-08-05 00:34:00,1.0726,1.07265,1.0726,1.0726,44800000.0
2009-08-05 00:35:00,1.0726,1.07265,1.07255,1.07255,40800000.0
2009-08-05 00:36:00,1.0726,1.0727,1.0726,1.0726,121600000.0
2009-08-05 00:37:00,1.0726,1.07265,1.0726,1.07265,25600000.0
2009-08-05 00:38:00,1.07275,1.07275,1.07255,1.07255,40800000.0
2009-08-05 00:39:00,1.07255,1.07255,1.0725,1.0725,30200000.0
2009-08-05 00:40:00,1.07255,1.07255,1.07255,1.07255,3200000.0
2009-08-05 00:41:00,1.0725,1.07255,1.0725,1.07255,9600000.0
2009-08-05 00:42:00,1.07255,1.07255,1.07255,1.07255,6400000.0
2009-08-05 00:43:00,1.0725,1.07255,1.0725,1.07255,34400000.0
2009-08-05 00:44:00,1.0725,1.0725,1.0722,1.07235,49000000.0
2009-08-05 00:45:00,1.07235,1.07235,1.07235,1.07235,6400000.0
2009-08-05 00:46:00,1.07215,1.07225,1.07215,1.07225,11200000.0
2009-08-05 00:47:00,1.07228,1.07228,1.07222,1.07224,28800000.0
2009-08-05 00:48:00,1.0722,1.07225,1.0722,1.07225,12800000.0
2009-08-05 00:49:00,1.0722,1.07225,1.07215,1.07225,43200000.0
2009-08-05 00:50:00,1.0722,1.0722,1.07215,1.07215,38400000.0
2009-08-05 00:51:00,1.07215,1.07215,1.07195,1.07195,8000000.0
2009-08-05 00:52:00,1.0721,1.0721,1.0721,1.0721,3200000.0
2009-08-05 00:53:00,1.07215,1.07215,1.07215,1.07215,9600000.0
2009-08-05 00:54:00,1.07215,1.07215,1.07195,1.07205,24000000.0
2009-08-05 00:55:00,1.0721,1.07215,1.07205,1.07205,24000000.0
2009-08-05 00:56:00,1.07205,1.07215,1.07155,1.0718,293400000.0
2009-08-05 00:57:00,1.0718,1.0722,1.0718,1.07215,108600000.0
2009-08-05 00:58:00,1.07195,1.072,1.07195,1.072,77200000.0
2009-08-05 00:59:00,1.072,1.072,1.072,1.072,7000000.0
2009-08-05 01:00:00,1.072,1.072,1.072,1.072,5000000.0
2009-08-05 01:01:00,1.072,1.072,1.07185,1.072,13900000.0
2009-08-05 01:02:00,1.0718,1.07185,1.07155,1.07155,145600000.0
2009-08-05 01:03:00,1.07155,1.07185,1.0715,1.0716,156800001.0
2009-08-05 01:04:00,1.0716,1.0716,1.07125,1.07145,353600000.0
2009-08-05 01:05:00,1.07145,1.07165,1.0714,1.07145,126800000.0
2009-08-05 01:06:00,1.0717,1.0717,1.0714,1.0717,101400000.0
2009-08-05 01:07:00,1.0717,1.07175,1.07125,1.07135,90800000.0
2009-08-05 01:08:00,1.0714,1.07145,1.0714,1.0714,101600002.0
2009-08-05 01:09:00,1.0714,1.0714,1.0714,1.0714,34400000.0
2009-08-05 01:10:00,1.0714,1.0714,1.0713,1.0713,177600000.0
2009-08-05 01:11:00,1.0713,1.0714,1.0713,1.0714,56800000.0
2009-08-05 01:12:00,1.0714,1.0714,1.07135,1.0714,57600000.0
2009-08-05 01:13:00,1.0714,1.0714,1.07135,1.07135,43200000.0
2009-08-05 01:14:00,1.07135,1.07135,1.07135,1.07135,41600000.0
2009-08-05 01:15:00,1.07135,1.07135,1.0713,1.07135,73600000.0
2009-08-05 01:16:00,1.07135,1.07135,1.07125,1.0713,89600000.0
2009-08-05 01:17:00,1.0713,1.0713,1.0713,1.0713,167200000.0
2009-08-05 01:18:00,1.0713,1.0713,1.0713,1.0713,46400000.0
2009-08-05 01:19:00,1.0713,1.0713,1.0713,1.0713,28800000.0
2009-08-05 01:20:00,1.0713,1.07135,1.0713,1.07135,96400000.0
2009-08-05 01:21:00,1.07135,1.0714,1.07135,1.0714,19200000.0
2009-08-05 01:22:00,1.0714,1.0714,1.07135,1.0714,35200000.0
2009-08-05 01:23:00,1.0714,1.0714,1.07135,1.0714,51200000.0
2009-08-05 01:24:00,1.0714,1.07145,1.07125,1.07125,90600000.0
2009-08-05 01:25:00,1.07125,1.07125,1.0712,1.0712,135800000.0
2009-08-05 01:26:00,1.07125,1.07125,1.0712,1.0712,104400000.0
2009-08-05 01:27:00,1.0712,1.07125,1.07115,1.07115,106000000.0
2009-08-05 01:28:00,1.07115,1.07135,1.07115,1.07135,32000000.0
2009-08-05 01:29:00,1.07135,1.07135,1.0711,1.07115,22400000.0
2009-08-05 01:30:00,1.07115,1.07115,1.07095,1.07095,15400000.0
2009-08-05 01:31:00,1.07095,1.071,1.0707,1.0707,92200000.0
2009-08-05 01:32:00,1.0707,1.0707,1.07035,1.07045,286200002.0
2009-08-05 01:33:00,1.07045,1.0706,1.07025,1.0703,257400000.0
2009-08-05 01:34:00,1.06995,1.0705,1.0698,1.07025,261600001.0
2009-08-05 01:35:00,1.07025,1.0704,1.0702,1.07025,121800000.0
2009-08-05 01:36:00,1.07025,1.0705,1.07005,1.07005,133600000.0
2009-08-05 01:37:00,1.0701,1.0701,1.06925,1.0693,393400000.0
2009-08-05 01:38:00,1.0692,1.06925,1.06855,1.0691,400000000.0
2009-08-05 01:39:00,1.06905,1.06925,1.0688,1.0691,321400000.0
2009-08-05 01:40:00,1.0691,1.0694,1.0691,1.0694,169200000.0
2009-08-05 01:41:00,1.06955,1.0699,1.06955,1.06975,266400002.0
2009-08-05 01:42:00,1.0698,1.07015,1.06975,1.0701,90000000.0
2009-08-05 01:43:00,1.07015,1.07015,1.0701,1.0701,81600000.0
2009-08-05 01:44:00,1.07025,1.07055,1.07015,1.07035,185400000.0
2009-08-05 01:45:00,1.07035,1.07075,1.07035,1.07045,301400000.0
2009-08-05 01:46:00,1.07045,1.07045,1.0704,1.07045,36800000.0
2009-08-05 01:47:00,1.07045,1.07055,1.07035,1.0704,25000000.0
2009-08-05 01:48:00,1.0702,1.0705,1.0701,1.0701,137800000.0
2009-08-05 01:49:00,1.07005,1.0701,1.07005,1.07005,143600000.0
2009-08-05 01:50:00,1.07005,1.07005,1.07,1.07005,81600000.0
2009-08-05 01:51:00,1.06995,1.07015,1.06965,1.0701,181200000.0
2009-08-05 01:52:00,1.0701,1.0701,1.06965,1.06975,231600000.0
2009-08-05 01:53:00,1.06975,1.06985,1.0694,1.0694,320000000.0
2009-08-05 01:54:00,1.0694,1.0697,1.0694,1.06965,81200000.0
2009-08-05 01:55:00,1.06965,1.0697,1.06955,1.0697,64600000.0
2009-08-05 01:56:00,1.0697,1.06995,1.0696,1.0699,130800000.0
2009-08-05 01:57:00,1.06995,1.07005,1.0699,1.07,72400000.0
2009-08-05 01:58:00,1.07005,1.0702,1.07,1.07,106800000.0
2009-08-05 01:59:00,1.0701,1.07015,1.07,1.07015,39800000.0
2009-08-05 02:00:00,1.07015,1.0706,1.07015,1.0705,147400000.0
2009-08-05 02:01:00,1.0705,1.0705,1.07045,1.07045,67200000.0
2009-08-05 02:02:00,1.07045,1.07075,1.07045,1.07045,122600000.0
2009-08-05 02:03:00,1.07045,1.07045,1.07045,1.07045,55600000.0
2009-08-05 02:04:00,1.07045,1.07065,1.07045,1.07065,39400000.0
2009-08-05 02:05:00,1.07065,1.07065,1.07055,1.07055,35000000.0
2009-08-05 02:06:00,1.07055,1.07055,1.07055,1.07055,52800000.0
2009-08-05 02:07:00,1.07055,1.07075,1.07055,1.07075,97600000.0
2009-08-05 02:08:00,1.07075,1.0709,1.07075,1.0709,93800000.0
2009-08-05 02:09:00,1.0709,1.07105,1.07085,1.07095,50400000.0
2009-08-05 02:10:00,1.07095,1.07135,1.07095,1.07135,210600000.0
2009-08-05 02:11:00,1.07135,1.07135,1.0713,1.07135,163200000.0
2009-08-05 02:12:00,1.07135,1.0715,1.07135,1.07145,75200000.0
2009-08-05 02:13:00,1.07145,1.0715,1.0714,1.07145,48000000.0
2009-08-05 02:14:00,1.07145,1.07155,1.0712,1.0713,72400000.0
2009-08-05 02:15:00,1.07125,1.0714,1.07125,1.0714,37000000.0
2009-08-05 02:16:00,1.07145,1.0715,1.0711,1.07125,38000000.0
2009-08-05 02:17:00,1.07125,1.07125,1.071,1.07115,59200000.0
2009-08-05 02:18:00,1.07115,1.0712,1.07115,1.07115,55800000.0
2009-08-05 02:19:00,1.07135,1.0715,1.07125,1.0713,24000000.0
2009-08-05 02:20:00,1.07125,1.0715,1.07125,1.07145,152400000.0
2009-08-05 02:21:00,1.07118,1.07122,1.07098,1.07102,268000002.0
2009-08-05 02:22:00,1.07116,1.07124,1.071,1.07124,446599998.0
2009-08-05 02:23:00,1.07155,1.07155,1.0715,1.0715,33600000.0
2009-08-05 02:24:00,1.0715,1.0715,1.07145,1.07145,27200000.0
2009-08-05 02:25:00,1.0715,1.07155,1.0714,1.0714,99200000.0
2009-08-05 02:26:00,1.0714,1.0715,1.0714,1.07145,201600000.0
2009-08-05 02:27:00,1.07145,1.0717,1.07145,1.0717,20000000.0
2009-08-05 02:28:00,1.0716,1.0716,1.0715,1.0715,21200000.0
2009-08-05 02:29:00,1.0715,1.07155,1.0715,1.07155,54400000.0
2009-08-05 02:30:00,1.07155,1.0717,1.0715,1.0717,72000000.0
2009-08-05 02:31:00,1.0717,1.07185,1.0717,1.07185,56600000.0
2009-08-05 02:32:00,1.0719,1.0719,1.0717,1.07185,30200000.0
2009-08-05 02:33:00,1.0719,1.07205,1.0718,1.072,93200000.0
2009-08-05 02:34:00,1.0718,1.07195,1.07175,1.07195,46400000.0
2009-08-05 02:35:00,1.07185,1.07185,1.0718,1.0718,12800000.0
2009-08-05 02:36:00,1.0718,1.0718,1.0714,1.07145,63000000.0
2009-08-05 02:37:00,1.07165,1.0719,1.07165,1.07185,51800000.0
2009-08-05 02:38:00,1.0717,1.072,1.0717,1.072,36000000.0
2009-08-05 02:39:00,1.072,1.0721,1.072,1.072,7600000.0
2009-08-05 02:40:00,1.07205,1.07205,1.07195,1.07195,54400000.0
2009-08-05 02:41:00,1.0719,1.0719,1.0718,1.0719,22200000.0
2009-08-05 02:42:00,1.0719,1.072,1.0719,1.07195,40000000.0
2009-08-05 02:43:00,1.072,1.072,1.07155,1.0716,110800000.0
2009-08-05 02:44:00,1.0716,1.0716,1.0715,1.0715,27200000.0
2009-08-05 02:45:00,1.0715,1.0715,1.0714,1.0714,22000000.0
2009-08-05 02:46:00,1.0716,1.0716,1.0716,1.0716,1000000.0
2009-08-05 02:47:00,1.0717,1.0719,1.0716,1.0719,29600000.0
2009-08-05 02:48:00,1.07195,1.07195,1.07165,1.0719,23600000.0
2009-08-05 02:49:00,1.0718,1.0721,1.0718,1.0719,18400000.0
2009-08-05 02:50:00,1.0718,1.0719,1.0718,1.0719,45800000.0
2009-08-05 02:51:00,1.0719,1.072,1.0719,1.072,12800000.0
2009-08-05 02:52:00,1.072,1.072,1.072,1.072,9600000.0
2009-08-05 02:53:00,1.07156,1.07173,1.07132,1.0717,78200000.0
2009-08-05 02:54:00,1.07195,1.07195,1.0713,1.0714,96599999.0
2009-08-05 02:55:00,1.0715,1.0717,1.0715,1.0717,28800000.0
2009-08-05 02:56:00,1.07165,1.0717,1.07145,1.07145,62400000.0
2009-08-05 02:57:00,1.0715,1.0715,1.0715,1.0715,14400000.0
2009-08-05 02:58:00,1.0715,1.0715,1.0715,1.0715,97600000.0
2009-08-05 02:59:00,1.0715,1.0715,1.0713,1.0713,30400000.0
2009-08-05 03:00:00,1.0713,1.07155,1.0712,1.07155,42400000.0
2009-08-05 03:01:00,1.07155,1.0718,1.0712,1.0715,146200000.0
2009-08-05 03:02:00,1.0716,1.0716,1.0715,1.0716,40800000.0
2009-08-05 03:03:00,1.0716,1.0716,1.0716,1.0716,131200000.0
2009-08-05 03:04:00,1.0716,1.0716,1.0716,1.0716,84800000.0
2009-08-05 03:05:00,1.0716,1.0716,1.0716,1.0716,14400000.0
2009-08-05 03:06:00,1.0717,1.0717,1.0711,1.0714,80600000.0
2009-08-05 03:07:00,1.0714,1.0714,1.0714,1.0714,56000000.0
2009-08-05 03:08:00,1.07107,1.07107,1.07103,1.07103,6400000.0
2009-08-05 03:09:00,1.07155,1.07155,1.07155,1.07155,3200000.0
2009-08-05 03:10:00,1.07123,1.0713,1.07103,1.07122,82400000.0
2009-08-05 03:11:00,1.0716,1.0717,1.0716,1.0717,43600000.0
2009-08-05 03:12:00,1.0717,1.0717,1.0714,1.0715,53200000.0
2009-08-05 03:13:00,1.0714,1.0717,1.0714,1.0717,28400000.0
2009-08-05 03:14:00,1.0717,1.0717,1.0717,1.0717,1000000.0
2009-08-05 03:15:00,1.07143,1.07155,1.07125,1.07142,61200000.0
2009-08-05 03:16:00,1.0717,1.0717,1.0717,1.0717,11200000.0
2009-08-05 03:17:00,1.07185,1.07185,1.0718,1.0718,14400000.0
2009-08-05 03:18:00,1.0719,1.0719,1.07165,1.0718,9400000.0
2009-08-05 03:19:00,1.0718,1.0718,1.0717,1.0717,40000000.0
2009-08-05 03:20:00,1.07185,1.0722,1.07185,1.07205,36800000.0
2009-08-05 03:21:00,1.0721,1.0721,1.0718,1.0721,80600000.0
2009-08-05 03:22:00,1.0721,1.07225,1.07205,1.07215,40000000.0
2009-08-05 03:23:00,1.0723,1.0723,1.072,1.072,25800000.0
2009-08-05 03:24:00,1.0721,1.0721,1.072,1.072,8400000.0
2009-08-05 03:25:00,1.0719,1.0719,1.0718,1.0719,41200000.0
2009-08-05 03:26:00,1.0719,1.0719,1.0719,1.0719,48000000.0
2009-08-05 03:27:00,1.0719,1.072,1.0719,1.072,20800000.0
2009-08-05 03:28:00,1.072,1.072,1.07195,1.072,40000000.0
2009-08-05 03:29:00,1.072,1.072,1.072,1.072,48000000.0
2009-08-05 03:30:00,1.072,1.072,1.07145,1.0718,111800000.0
2009-08-05 03:31:00,1.0719,1.0721,1.0717,1.07175,95200000.0
2009-08-05 03:32:00,1.0714,1.07171,1.07139,1.07147,80000000.0
2009-08-05 03:33:00,1.07195,1.07195,1.0719,1.07195,16400000.0
2009-08-05 03:34:00,1.072,1.072,1.0716,1.0716,58800000.0
2009-08-05 03:35:00,1.0717,1.0721,1.0717,1.0721,77400000.0
2009-08-05 03:36:00,1.072,1.0721,1.072,1.0721,30400000.0
2009-08-05 03:37:00,1.0721,1.0722,1.0719,1.072,49199999.0
2009-08-05 03:38:00,1.072,1.072,1.072,1.072,24000000.0
2009-08-05 03:39:00,1.07175,1.07184,1.07172,1.07174,20800000.0
2009-08-05 03:40:00,1.0715,1.07188,1.07141,1.07188,105600000.0
2009-08-05 03:41:00,1.07215,1.07215,1.07215,1.07215,1200000.0
2009-08-05 03:42:00,1.0723,1.0723,1.0721,1.0722,24600000.0
2009-08-05 03:43:00,1.0722,1.0722,1.0722,1.0722,1200000.0
2009-08-05 03:44:00,1.0722,1.0722,1.0722,1.0722,8000000.0
2009-08-05 03:45:00,1.0723,1.0723,1.07175,1.07195,67200000.0
2009-08-05 03:46:00,1.07195,1.07205,1.0719,1.07195,101600000.0
2009-08-05 03:47:00,1.072,1.072,1.07195,1.072,33600000.0
2009-08-05 03:48:00,1.07195,1.07195,1.0717,1.07185,43600000.0
2009-08-05 03:49:00,1.07185,1.07185,1.0718,1.0718,72000000.0
2009-08-05 03:50:00,1.07142,1.07168,1.07142,1.07157,78400000.0
2009-08-05 03:51:00,1.0719,1.0719,1.0718,1.0718,33000000.0
2009-08-05 03:52:00,1.07185,1.07185,1.07185,1.07185,21600000.0
2009-08-05 03:53:00,1.07185,1.0719,1.0718,1.07185,28000000.0
2009-08-05 03:54:00,1.07185,1.07185,1.07185,1.07185,40000000.0
2009-08-05 03:55:00,1.0721,1.0721,1.07205,1.0721,24800000.0
2009-08-05 03:56:00,1.0721,1.0721,1.07175,1.07175,52000000.0
2009-08-05 03:57:00,1.07195,1.07215,1.07195,1.07215,21000000.0
2009-08-05 03:58:00,1.07225,1.0723,1.0722,1.0723,24000000.0
2009-08-05 03:59:00,1.07215,1.0723,1.0721,1.0723,19400000.0
2009-08-05 04:00:00,1.0723,1.0726,1.0722,1.0725,125600000.0
2009-08-05 04:01:00,1.0724,1.0724,1.07195,1.07195,70800000.0
2009-08-05 04:02:00,1.07195,1.0721,1.07185,1.0721,44600000.0
2009-08-05 04:03:00,1.0721,1.0723,1.072,1.0723,36600000.0
2009-08-05 04:04:00,1.0723,1.0723,1.072,1.072,44000000.0
2009-08-05 04:05:00,1.0721,1.0722,1.072,1.0721,72600000.0
2009-08-05 04:06:00,1.0721,1.0722,1.07205,1.0722,48000000.0
2009-08-05 04:07:00,1.0723,1.0724,1.0722,1.0724,18800000.0
2009-08-05 04:08:00,1.0724,1.0724,1.0718,1.0718,83400000.0
2009-08-05 04:09:00,1.0718,1.07195,1.0718,1.07195,40000000.0
2009-08-05 04:10:00,1.07195,1.07195,1.07155,1.0717,133600000.0
2009-08-05 04:11:00,1.07175,1.072,1.0717,1.072,132800000.0
2009-08-05 04:12:00,1.0719,1.072,1.07175,1.072,38000000.0
2009-08-05 04:13:00,1.07175,1.07175,1.07175,1.07175,8000000.0
2009-08-05 04:14:00,1.07195,1.07195,1.07175,1.07195,23600000.0
2009-08-05 04:15:00,1.07195,1.072,1.0719,1.0719,21000000.0
2009-08-05 04:16:00,1.0718,1.0718,1.0717,1.0717,68000000.0
2009-08-05 04:17:00,1.0719,1.072,1.0718,1.0718,67200000.0
2009-08-05 04:18:00,1.0717,1.0717,1.0717,1.0717,162400000.0
2009-08-05 04:19:00,1.0717,1.07195,1.07155,1.0717,97800000.0
2009-08-05 04:20:00,1.0717,1.0717,1.0716,1.0717,56000000.0
2009-08-05 04:21:00,1.0718,1.0718,1.0717,1.0717,18000000.0
2009-08-05 04:22:00,1.0718,1.072,1.07175,1.07175,20600000.0
2009-08-05 04:23:00,1.07195,1.072,1.07175,1.07195,13200000.0
2009-08-05 04:24:00,1.0719,1.0721,1.07185,1.07185,27200000.0
2009-08-05 04:25:00,1.07205,1.0725,1.07185,1.0725,82600000.0
2009-08-05 04:26:00,1.07245,1.07245,1.07225,1.0723,59200000.0
2009-08-05 04:27:00,1.07207,1.0722,1.0717,1.07209,94600000.0
2009-08-05 04:28:00,1.0723,1.0723,1.0723,1.0723,3200000.0
2009-08-05 04:29:00,1.0723,1.0723,1.0723,1.0723,3200000.0
2009-08-05 04:30:00,1.07193,1.072,1.07187,1.07187,75000000.0
2009-08-05 04:31:00,1.07188,1.07195,1.07141,1.07193,479800002.0
2009-08-05 04:32:00,1.07225,1.0723,1.0722,1.0723,19200000.0
2009-08-05 04:33:00,1.07225,1.07225,1.072,1.072,20400000.0
2009-08-05 04:34:00,1.072,1.072,1.0719,1.0719,34600000.0
2009-08-05 04:35:00,1.0719,1.0719,1.0719,1.0719,8000000.0
2009-08-05 04:36:00,1.0719,1.072,1.0719,1.0719,48000000.0
2009-08-05 04:37:00,1.0719,1.0719,1.0718,1.0718,55000000.0
2009-08-05 04:38:00,1.0717,1.0717,1.0715,1.0716,91200000.0
2009-08-05 04:39:00,1.0716,1.0716,1.0715,1.0716,81600000.0
2009-08-05 04:40:00,1.0716,1.0716,1.0716,1.0716,25600000.0
2009-08-05 04:41:00,1.0716,1.07175,1.07155,1.07155,17200000.0
2009-08-05 04:42:00,1.0715,1.0715,1.0715,1.0715,39800000.0
2009-08-05 04:43:00,1.0716,1.0716,1.0716,1.0716,16000000.0
2009-08-05 04:44:00,1.07155,1.07155,1.07155,1.07155,6400000.0
2009-08-05 04:45:00,1.0715,1.0715,1.0715,1.0715,3200000.0
2009-08-05 04:46:00,1.0715,1.0715,1.0715,1.0715,38400000.0
2009-08-05 04:47:00,1.0715,1.0715,1.0715,1.0715,22400000.0
2009-08-05 04:48:00,1.0715,1.0716,1.0715,1.0716,28800000.0
2009-08-05 04:49:00,1.0716,1.0716,1.0716,1.0716,6400000.0
2009-08-05 04:50:00,1.0712,1.07122,1.07076,1.07093,201799999.0
2009-08-05 04:51:00,1.07115,1.07119,1.07083,1.07095,142200000.0
2009-08-05 04:52:00,1.0715,1.0715,1.0715,1.0715,11200000.0
2009-08-05 04:53:00,1.0715,1.0716,1.0714,1.0715,62400000.0
2009-08-05 04:54:00,1.0714,1.0714,1.07105,1.0714,29200000.0
2009-08-05 04:55:00,1.07116,1.07116,1.07089,1.07093,54400000.0
2009-08-05 04:56:00,1.0711,1.07122,1.07099,1.07122,66600000.0
2009-08-05 04:57:00,1.0714,1.0714,1.0714,1.0714,6400000.0
2009-08-05 04:58:00,1.07115,1.07121,1.07115,1.07115,27200000.0
2009-08-05 04:59:00,1.07086,1.07091,1.07063,1.07085,19200000.0
2009-08-05 05:00:00,1.0715,1.0715,1.0715,1.0715,6400000.0
2009-08-05 05:01:00,1.0715,1.0715,1.0715,1.0715,6400000.0
2009-08-05 05:02:00,1.07122,1.07135,1.07117,1.07135,237799998.0
2009-08-05 05:03:00,1.07133,1.07135,1.07117,1.07117,116200000.0
2009-08-05 05:04:00,1.07115,1.07127,1.07097,1.07097,109400000.0
2009-08-05 05:05:00,1.07126,1.07133,1.07103,1.07106,57200000.0
2009-08-05 05:06:00,1.07122,1.07125,1.07093,1.07125,33800000.0
2009-08-05 05:07:00,1.0716,1.0716,1.0715,1.0715,30400000.0
2009-08-05 05:08:00,1.0715,1.0715,1.0715,1.0715,3200000.0
2009-08-05 05:09:00,1.07145,1.0716,1.07145,1.0715,44800000.0
2009-08-05 05:10:00,1.0716,1.0717,1.07145,1.0716,57800000.0
2009-08-05 05:11:00,1.0716,1.0716,1.0716,1.0716,32000000.0
2009-08-05 05:12:00,1.0716,1.0717,1.0715,1.0716,31200000.0
2009-08-05 05:13:00,1.0717,1.07215,1.0717,1.072,132200000.0
2009-08-05 05:14:00,1.07205,1.07205,1.072,1.072,46000000.0
2009-08-05 05:15:00,1.072,1.072,1.07185,1.0719,51800000.0
2009-08-05 05:16:00,1.07195,1.072,1.0718,1.0719,39200000.0
2009-08-05 05:17:00,1.072,1.072,1.07175,1.07185,41000000.0
2009-08-05 05:18:00,1.07185,1.07185,1.07165,1.07165,14400000.0
2009-08-05 05:19:00,1.0717,1.0718,1.0717,1.0718,30800000.0
2009-08-05 05:20:00,1.07175,1.07195,1.07175,1.07195,34200000.0
2009-08-05 05:21:00,1.07195,1.072,1.0717,1.07175,71800000.0
2009-08-05 05:22:00,1.0717,1.0717,1.0717,1.0717,19200000.0
2009-08-05 05:23:00,1.07175,1.07175,1.07165,1.0717,51200000.0
2009-08-05 05:24:00,1.0717,1.07175,1.0717,1.0717,51200000.0
2009-08-05 05:25:00,1.0717,1.07175,1.0716,1.07175,36800000.0
2009-08-05 05:26:00,1.07175,1.07175,1.0716,1.0716,42000000.0
2009-08-05 05:27:00,1.0716,1.0718,1.0716,1.0718,42600000.0
2009-08-05 05:28:00,1.0718,1.0718,1.0718,1.0718,6400000.0
2009-08-05 05:29:00,1.0717,1.0717,1.0717,1.0717,8000000.0
2009-08-05 05:30:00,1.0718,1.07195,1.0718,1.0718,15000000.0
2009-08-05 05:31:00,1.07195,1.0721,1.07175,1.0718,69600000.0
2009-08-05 05:32:00,1.07185,1.072,1.07175,1.072,40800000.0
2009-08-05 05:33:00,1.07175,1.072,1.07175,1.07175,28600000.0
2009-08-05 05:34:00,1.07195,1.07235,1.07175,1.0721,128999998.0
2009-08-05 05:35:00,1.0722,1.07245,1.0722,1.0723,34600000.0
2009-08-05 05:36:00,1.0723,1.0725,1.07225,1.0723,52200000.0
2009-08-05 05:37:00,1.07245,1.0725,1.07245,1.0725,5600000.0
2009-08-05 05:38:00,1.0725,1.0725,1.0725,1.0725,9200000.0
2009-08-05 05:39:00,1.07234,1.07237,1.07195,1.07237,137600000.0
2009-08-05 05:40:00,1.0725,1.0725,1.0725,1.0725,8000000.0
2009-08-05 05:41:00,1.07238,1.07238,1.07219,1.07227,91800000.0
2009-08-05 05:42:00,1.07232,1.07232,1.07223,1.07231,38400000.0
2009-08-05 05:43:00,1.0724,1.0724,1.07235,1.07235,45600000.0
2009-08-05 05:44:00,1.07235,1.07235,1.07205,1.07205,57200000.0
2009-08-05 05:45:00,1.07225,1.0724,1.07205,1.0723,29200000.0
2009-08-05 05:46:00,1.0723,1.0723,1.07225,1.07225,74200000.0
2009-08-05 05:47:00,1.0723,1.0723,1.07195,1.0721,46800000.0
2009-08-05 05:48:00,1.072,1.0722,1.072,1.0721,36200000.0
2009-08-05 05:49:00,1.0722,1.07235,1.07205,1.07235,62400000.0
2009-08-05 05:50:00,1.0722,1.0724,1.07205,1.0721,71200000.0
2009-08-05 05:51:00,1.07225,1.07225,1.07225,1.07225,20000000.0
2009-08-05 05:52:00,1.07225,1.0723,1.07225,1.0723,14000000.0
2009-08-05 05:53:00,1.07225,1.0723,1.0722,1.07225,32000000.0
2009-08-05 05:54:00,1.07225,1.0725,1.07225,1.0723,34000000.0
2009-08-05 05:55:00,1.07235,1.07235,1.0723,1.0723,21600000.0
2009-08-05 05:56:00,1.0723,1.0724,1.0723,1.0723,25200000.0
2009-08-05 05:57:00,1.0724,1.0726,1.0724,1.0725,15800000.0
2009-08-05 05:58:00,1.0724,1.0724,1.0723,1.0723,77400000.0
2009-08-05 05:59:00,1.0724,1.0724,1.0724,1.0724,8000000.0
2009-08-05 06:00:00,1.0724,1.0724,1.0723,1.0723,22400000.0
2009-08-05 06:01:00,1.0724,1.0725,1.0723,1.0725,28000000.0
2009-08-05 06:02:00,1.0723,1.0724,1.0723,1.0724,48000000.0
2009-08-05 06:03:00,1.0723,1.0724,1.0723,1.0723,17600000.0
2009-08-05 06:04:00,1.0724,1.0724,1.0723,1.0723,9000000.0
2009-08-05 06:05:00,1.0721,1.0722,1.0721,1.07215,38400000.0
2009-08-05 06:06:00,1.0721,1.0721,1.0721,1.0721,8000000.0
2009-08-05 06:07:00,1.07225,1.07225,1.07225,1.07225,13400000.0
2009-08-05 06:08:00,1.0723,1.0723,1.0722,1.0722,18000000.0
2009-08-05 06:09:00,1.0722,1.0723,1.0722,1.0722,25000000.0
2009-08-05 06:10:00,1.0723,1.0724,1.0722,1.0724,36800000.0
2009-08-05 06:11:00,1.07226,1.07233,1.07207,1.07207,216999999.0
2009-08-05 06:12:00,1.07215,1.07229,1.07209,1.07209,410400000.0
2009-08-05 06:13:00,1.07217,1.07224,1.0719,1.07216,349200000.0
2009-08-05 06:14:00,1.07216,1.07224,1.07202,1.07224,194200000.0
2009-08-05 06:15:00,1.07228,1.07235,1.07203,1.0721,209800001.0
2009-08-05 06:16:00,1.07225,1.07231,1.07214,1.07222,489600001.0
2009-08-05 06:17:00,1.0721,1.0722,1.072,1.07213,411000000.0
2009-08-05 06:18:00,1.07224,1.07236,1.07218,1.0722,231400001.0
2009-08-05 06:19:00,1.07221,1.07229,1.07206,1.07214,379400000.0
2009-08-05 06:20:00,1.0722,1.07229,1.07192,1.07221,258800001.0
2009-08-05 06:21:00,1.0724,1.0724,1.0722,1.0722,13200000.0
2009-08-05 06:22:00,1.0723,1.0725,1.0719,1.0725,32200000.0
2009-08-05 06:23:00,1.07211,1.07232,1.07188,1.07225,298600001.0
2009-08-05 06:24:00,1.07236,1.07242,1.07205,1.07229,349800000.0
2009-08-05 06:25:00,1.0726,1.0726,1.0723,1.0723,50400000.0
2009-08-05 06:26:00,1.0724,1.0725,1.0724,1.0724,57200000.0
2009-08-05 06:27:00,1.0725,1.0725,1.0725,1.0725,3200000.0
2009-08-05 06:28:00,1.0725,1.0726,1.0725,1.0725,30400000.0
2009-08-05 06:29:00,1.0723,1.0723,1.07225,1.07225,13200000.0
2009-08-05 06:30:00,1.07225,1.0723,1.0722,1.0722,32400000.0
2009-08-05 06:31:00,1.0722,1.07265,1.0722,1.07265,135600000.0
2009-08-05 06:32:00,1.0726,1.0726,1.0724,1.0726,53000000.0
2009-08-05 06:33:00,1.0726,1.0726,1.0726,1.0726,3200000.0
2009-08-05 06:34:00,1.0726,1.0728,1.0726,1.0728,23600000.0
2009-08-05 06:35:00,1.0728,1.07295,1.0726,1.0729,89399998.0
2009-08-05 06:36:00,1.0731,1.0733,1.0731,1.0733,57600000.0
2009-08-05 06:37:00,1.0733,1.0735,1.0731,1.0731,158599999.0
2009-08-05 06:38:00,1.07305,1.0733,1.07295,1.07325,174799998.0
2009-08-05 06:39:00,1.07325,1.0733,1.0731,1.07325,96800000.0
2009-08-05 06:40:00,1.0733,1.0733,1.0731,1.07315,14400000.0
2009-08-05 06:41:00,1.0731,1.0731,1.0731,1.0731,8000000.0
2009-08-05 06:42:00,1.0732,1.0732,1.07295,1.07315,11000000.0
2009-08-05 06:43:00,1.073,1.07315,1.073,1.07315,32000000.0
2009-08-05 06:44:00,1.0732,1.0732,1.0732,1.0732,32000000.0
2009-08-05 06:45:00,1.073,1.0731,1.073,1.07305,37200000.0
2009-08-05 06:46:00,1.07305,1.0731,1.07305,1.0731,7600000.0
2009-08-05 06:47:00,1.07305,1.0731,1.07305,1.0731,89600000.0
2009-08-05 06:48:00,1.0731,1.0731,1.0726,1.07275,113200000.0
2009-08-05 06:49:00,1.0727,1.0727,1.0727,1.0727,6400000.0
2009-08-05 06:50:00,1.07265,1.07285,1.07265,1.07285,30400000.0
2009-08-05 06:51:00,1.07273,1.0728,1.07264,1.0728,396600000.0
2009-08-05 06:52:00,1.07265,1.07275,1.07265,1.07275,36800000.0
2009-08-05 06:53:00,1.07275,1.07275,1.07275,1.07275,16000000.0
2009-08-05 06:54:00,1.0727,1.0727,1.0727,1.0727,9600000.0
2009-08-05 06:55:00,1.0727,1.07285,1.0727,1.0728,40200000.0
2009-08-05 06:56:00,1.0729,1.07295,1.0726,1.07295,28200000.0
2009-08-05 06:57:00,1.073,1.0732,1.0726,1.0728,198800000.0
2009-08-05 06:58:00,1.073,1.07315,1.0729,1.073,48600000.0
2009-08-05 06:59:00,1.0729,1.073,1.0729,1.073,10600000.0
2009-08-05 07:00:00,1.07315,1.0732,1.07315,1.0732,35600000.0
2009-08-05 07:01:00,1.0732,1.07325,1.07315,1.07325,60800000.0
2009-08-05 07:02:00,1.07325,1.07335,1.07315,1.07335,158999996.0
2009-08-05 07:03:00,1.0734,1.0734,1.0733,1.07335,49200000.0
2009-08-05 07:04:00,1.07335,1.07345,1.0733,1.07345,31600000.0
2009-08-05 07:05:00,1.0733,1.07355,1.07325,1.07345,53000000.0
2009-08-05 07:06:00,1.0735,1.0735,1.07345,1.07345,16600000.0
2009-08-05 07:07:00,1.07365,1.07365,1.07345,1.0735,28200000.0
2009-08-05 07:08:00,1.07343,1.0735,1.07336,1.07345,315400000.0
2009-08-05 07:09:00,1.07355,1.07355,1.0735,1.0735,26400000.0
2009-08-05 07:10:00,1.0735,1.0736,1.0735,1.0736,23600000.0
2009-08-05 07:11:00,1.0735,1.07365,1.0735,1.07365,19200000.0
2009-08-05 07:12:00,1.0737,1.0738,1.0737,1.0737,10600000.0
2009-08-05 07:13:00,1.07375,1.07405,1.0737,1.07405,100800000.0
2009-08-05 07:14:00,1.07405,1.0741,1.07355,1.0736,78600000.0
2009-08-05 07:15:00,1.0736,1.07395,1.0735,1.0738,76000000.0
2009-08-05 07:16:00,1.0738,1.0739,1.07355,1.0738,64400000.0
2009-08-05 07:17:00,1.0739,1.0741,1.07355,1.0741,50000000.0
2009-08-05 07:18:00,1.074,1.074,1.0738,1.0738,16400000.0
2009-08-05 07:19:00,1.07375,1.0738,1.07355,1.0737,59200000.0
2009-08-05 07:20:00,1.0737,1.0737,1.07345,1.07345,81000000.0
2009-08-05 07:21:00,1.07365,1.0737,1.07365,1.0737,8600000.0
2009-08-05 07:22:00,1.07345,1.07375,1.07345,1.07375,47000000.0
2009-08-05 07:23:00,1.0738,1.0738,1.0738,1.0738,3200000.0
2009-08-05 07:24:00,1.07353,1.07361,1.0731,1.07361,131000000.0
2009-08-05 07:25:00,1.0738,1.0738,1.0734,1.0737,18600000.0
2009-08-05 07:26:00,1.0736,1.0739,1.0735,1.0737,61600000.0
2009-08-05 07:27:00,1.0737,1.0737,1.0736,1.07365,27200000.0
2009-08-05 07:28:00,1.0737,1.0737,1.0732,1.0736,72000000.0
2009-08-05 07:29:00,1.0735,1.0735,1.0735,1.0735,9600000.0
2009-08-05 07:30:00,1.0735,1.0738,1.0735,1.0738,17600000.0
2009-08-05 07:31:00,1.0738,1.0738,1.0733,1.07335,149000000.0
2009-08-05 07:32:00,1.0735,1.0735,1.07315,1.0734,63200000.0
2009-08-05 07:33:00,1.0733,1.0734,1.0733,1.0733,43000000.0
2009-08-05 07:34:00,1.0734,1.0737,1.0734,1.0737,22600000.0
2009-08-05 07:35:00,1.0736,1.0736,1.0735,1.0736,29200000.0
2009-08-05 07:36:00,1.0737,1.0737,1.0735,1.0736,23600000.0
2009-08-05 07:37:00,1.0736,1.0736,1.0735,1.0735,14800000.0
2009-08-05 07:38:00,1.0734,1.0735,1.0733,1.0733,15600000.0
2009-08-05 07:39:00,1.0734,1.0734,1.0733,1.0734,11600000.0
2009-08-05 07:40:00,1.0734,1.0735,1.07315,1.0735,30200000.0
2009-08-05 07:41:00,1.07325,1.07365,1.07325,1.07365,81800000.0
2009-08-05 07:42:00,1.07365,1.0737,1.0736,1.0737,22000000.0
2009-08-05 07:43:00,1.0737,1.0737,1.0736,1.0736,15600000.0
2009-08-05 07:44:00,1.0736,1.0737,1.0734,1.0736,43200000.0
2009-08-05 07:45:00,1.0735,1.0736,1.07325,1.0734,54200000.0
2009-08-05 07:46:00,1.0734,1.0734,1.0734,1.0734,9600000.0
2009-08-05 07:47:00,1.0734,1.0736,1.0734,1.0736,12000000.0
2009-08-05 07:48:00,1.0736,1.0737,1.0736,1.0737,33600000.0
2009-08-05 07:49:00,1.07365,1.0738,1.07365,1.0738,54400000.0
2009-08-05 07:50:00,1.0738,1.0738,1.0736,1.07365,47400000.0
2009-08-05 07:51:00,1.07365,1.0738,1.0736,1.07375,95200000.0
2009-08-05 07:52:00,1.07375,1.07395,1.0737,1.07375,57600000.0
2009-08-05 07:53:00,1.07385,1.074,1.07385,1.074,57600000.0
2009-08-05 07:54:00,1.074,1.074,1.074,1.074,44800000.0
2009-08-05 07:55:00,1.0741,1.0744,1.074,1.0742,84800000.0
2009-08-05 07:56:00,1.07435,1.0745,1.07435,1.0745,41600000.0
2009-08-05 07:57:00,1.0745,1.0745,1.0741,1.0741,43200000.0
2009-08-05 07:58:00,1.0742,1.0742,1.0742,1.0742,3200000.0
2009-08-05 07:59:00,1.0742,1.0742,1.0742,1.0742,3200000.0
2009-08-05 08:00:00,1.0743,1.07455,1.07385,1.0743,228400000.0
2009-08-05 08:01:00,1.07415,1.0745,1.07415,1.0744,23400000.0
2009-08-05 08:02:00,1.0744,1.07485,1.0744,1.0747,181500000.0
2009-08-05 08:03:00,1.0747,1.0747,1.0744,1.07445,80400000.0
2009-08-05 08:04:00,1.07445,1.0745,1.0742,1.0743,165000000.0
2009-08-05 08:05:00,1.0744,1.0745,1.0744,1.0745,102599999.0
2009-08-05 08:06:00,1.0745,1.0745,1.0742,1.0744,153000000.0
2009-08-05 08:07:00,1.0744,1.0745,1.0743,1.0745,137000000.0
2009-08-05 08:08:00,1.0746,1.0747,1.0746,1.0747,37000000.0
2009-08-05 08:09:00,1.0746,1.0748,1.0746,1.0747,222800004.0
2009-08-05 08:10:00,1.07465,1.0748,1.07465,1.0748,50200000.0
2009-08-05 08:11:00,1.0748,1.07495,1.0747,1.0749,204000000.0
2009-08-05 08:12:00,1.07485,1.07485,1.0748,1.0748,183600000.0
2009-08-05 08:13:00,1.0748,1.0748,1.0746,1.0746,269200002.0
2009-08-05 08:14:00,1.0747,1.0747,1.0746,1.0746,83400000.0
2009-08-05 08:15:00,1.07455,1.0746,1.07455,1.0746,133600000.0
2009-08-05 08:16:00,1.0746,1.0746,1.07455,1.07455,86000000.0
2009-08-05 08:17:00,1.07455,1.0747,1.07455,1.0747,124600000.0
2009-08-05 08:18:00,1.07465,1.0747,1.0746,1.0746,150000000.0
2009-08-05 08:19:00,1.07465,1.07465,1.0746,1.0746,41600000.0
2009-08-05 08:20:00,1.0746,1.075,1.0746,1.07465,181799998.0
2009-08-05 08:21:00,1.0746,1.0747,1.0746,1.0747,145200000.0
2009-08-05 08:22:00,1.0747,1.0748,1.07465,1.07465,240000000.0
2009-08-05 08:23:00,1.0746,1.07465,1.07445,1.0745,182000000.0
2009-08-05 08:24:00,1.0745,1.0746,1.0744,1.0745,78800000.0
2009-08-05 08:25:00,1.0745,1.0745,1.074,1.0744,170800001.0
2009-08-05 08:26:00,1.0744,1.0744,1.0743,1.0744,39800000.0
2009-08-05 08:27:00,1.0744,1.0744,1.0742,1.0744,34400000.0
2009-08-05 08:28:00,1.0744,1.0744,1.07405,1.07405,117400000.0
2009-08-05 08:29:00,1.07405,1.0743,1.07395,1.0741,182800001.0
2009-08-05 08:30:00,1.0741,1.07435,1.07395,1.07435,145200001.0
2009-08-05 08:31:00,1.0745,1.0746,1.0744,1.07455,190800000.0
2009-08-05 08:32:00,1.0747,1.0747,1.0745,1.0745,206199999.0
2009-08-05 08:33:00,1.0745,1.0746,1.0745,1.0746,157200000.0
2009-08-05 08:34:00,1.07455,1.07485,1.0745,1.07485,323600000.0
2009-08-05 08:35:00,1.07485,1.07485,1.07475,1.07485,51200000.0
2009-08-05 08:36:00,1.07465,1.0749,1.07465,1.0749,75200000.0
2009-08-05 08:37:00,1.0749,1.0753,1.0748,1.0753,145400000.0
2009-08-05 08:38:00,1.0751,1.0754,1.0751,1.0753,183600000.0
2009-08-05 08:39:00,1.0753,1.0753,1.07515,1.07515,95200000.0
2009-08-05 08:40:00,1.07515,1.0754,1.0751,1.0752,81600001.0
2009-08-05 08:41:00,1.0752,1.0753,1.0752,1.07525,61600000.0
2009-08-05 08:42:00,1.07525,1.07535,1.07525,1.07525,63400000.0
2009-08-05 08:43:00,1.07525,1.07525,1.0752,1.0752,56000000.0
2009-08-05 08:44:00,1.0752,1.07525,1.07505,1.0751,218200002.0
2009-08-05 08:45:00,1.07505,1.0752,1.07505,1.0752,63600000.0
2009-08-05 08:46:00,1.0752,1.07535,1.0752,1.0752,92400001.0
2009-08-05 08:47:00,1.07515,1.0753,1.07515,1.0752,55600000.0
2009-08-05 08:48:00,1.07515,1.0752,1.0751,1.07515,60400000.0
2009-08-05 08:49:00,1.0752,1.0752,1.0748,1.075,144200000.0
2009-08-05 08:50:00,1.0751,1.0751,1.07495,1.07505,59000000.0
2009-08-05 08:51:00,1.075,1.0751,1.0749,1.07495,52400000.0
2009-08-05 08:52:00,1.07495,1.07495,1.07495,1.07495,3200000.0
2009-08-05 08:53:00,1.07495,1.07495,1.0748,1.07495,77000000.0
2009-08-05 08:54:00,1.07495,1.07525,1.07495,1.07525,221800002.0
2009-08-05 08:55:00,1.0753,1.07545,1.07525,1.07525,90400000.0
2009-08-05 08:56:00,1.07535,1.07535,1.075,1.075,124800000.0
2009-08-05 08:57:00,1.075,1.07505,1.075,1.07505,187800001.0
2009-08-05 08:58:00,1.07505,1.07525,1.0749,1.0749,216800000.0
2009-08-05 08:59:00,1.07485,1.07505,1.07475,1.0748,107800000.0
2009-08-05 09:00:00,1.0747,1.0749,1.07455,1.0749,190400000.0
2009-08-05 09:01:00,1.0749,1.07525,1.0749,1.0752,311599999.0
2009-08-05 09:02:00,1.0752,1.07525,1.07515,1.07515,454199995.0
2009-08-05 09:03:00,1.07515,1.0755,1.07515,1.0753,238199998.0
2009-08-05 09:04:00,1.07525,1.07565,1.0752,1.0755,237200000.0
2009-08-05 09:05:00,1.07555,1.0756,1.07535,1.07545,100000000.0
2009-08-05 09:06:00,1.07545,1.0755,1.0751,1.07535,79600000.0
2009-08-05 09:07:00,1.07535,1.07535,1.0751,1.0753,123000000.0
2009-08-05 09:08:00,1.07525,1.0754,1.0752,1.07525,146200000.0
2009-08-05 09:09:00,1.07525,1.0753,1.07525,1.07525,39800000.0
2009-08-05 09:10:00,1.0753,1.0759,1.07525,1.0759,403000001.0
2009-08-05 09:11:00,1.07585,1.0762,1.0758,1.076,273599999.0
2009-08-05 09:12:00,1.0759,1.0759,1.07525,1.07535,372800000.0
2009-08-05 09:13:00,1.0753,1.07575,1.0751,1.07565,246400000.0
2009-08-05 09:14:00,1.07565,1.07565,1.0751,1.0751,181600000.0
2009-08-05 09:15:00,1.0751,1.07545,1.07505,1.0752,364000000.0
2009-08-05 09:16:00,1.0752,1.07545,1.07515,1.0754,296200000.0
2009-08-05 09:17:00,1.0754,1.07545,1.07515,1.0752,118200000.0
2009-08-05 09:18:00,1.07525,1.07525,1.07495,1.07505,293800000.0
2009-08-05 09:19:00,1.07505,1.0755,1.07505,1.0755,186199999.0
2009-08-05 09:20:00,1.0755,1.0755,1.07545,1.0755,68200000.0
2009-08-05 09:21:00,1.0755,1.0757,1.07535,1.0757,151800000.0
2009-08-05 09:22:00,1.0757,1.0757,1.0756,1.0757,141800000.0
2009-08-05 09:23:00,1.07575,1.0758,1.07555,1.0757,255400000.0
2009-08-05 09:24:00,1.0757,1.0761,1.0756,1.07605,331200000.0
2009-08-05 09:25:00,1.076,1.07605,1.07555,1.0757,262200000.0
2009-08-05 09:26:00,1.0759,1.07605,1.07575,1.07575,328800001.0
2009-08-05 09:27:00,1.0757,1.0759,1.07565,1.07585,238600000.0
2009-08-05 09:28:00,1.07585,1.076,1.0758,1.0758,197800000.0
2009-08-05 09:29:00,1.0758,1.0758,1.0757,1.07575,41600000.0
2009-08-05 09:30:00,1.07565,1.07565,1.0755,1.07555,154200000.0
2009-08-05 09:31:00,1.07555,1.07605,1.07555,1.076,258400000.0
2009-08-05 09:32:00,1.076,1.076,1.0756,1.07565,174600000.0
2009-08-05 09:33:00,1.07565,1.07575,1.07555,1.0756,242599999.0
2009-08-05 09:34:00,1.0756,1.0757,1.0756,1.0757,51200000.0
2009-08-05 09:35:00,1.0757,1.0757,1.07565,1.0757,119400000.0
2009-08-05 09:36:00,1.07565,1.0758,1.07565,1.07575,110400000.0
2009-08-05 09:37:00,1.0757,1.0758,1.07555,1.07555,150000000.0
2009-08-05 09:38:00,1.07555,1.0758,1.07555,1.0758,76600000.0
2009-08-05 09:39:00,1.0757,1.0759,1.0757,1.0759,143600000.0
2009-08-05 09:40:00,1.0759,1.076,1.0757,1.076,287600002.0
2009-08-05 09:41:00,1.076,1.0762,1.076,1.07605,206800000.0
2009-08-05 09:42:00,1.0761,1.0762,1.07605,1.07615,132200000.0
2009-08-05 09:43:00,1.07615,1.0763,1.07615,1.07625,140200000.0
2009-08-05 09:44:00,1.0763,1.0763,1.07615,1.0762,120800000.0
2009-08-05 09:45:00,1.07625,1.0763,1.07615,1.0763,151400000.0
2009-08-05 09:46:00,1.07625,1.07625,1.07615,1.0762,53800000.0
2009-08-05 09:47:00,1.0762,1.0763,1.07615,1.0763,151200000.0
2009-08-05 09:48:00,1.07635,1.07635,1.07615,1.07615,196600000.0
2009-08-05 09:49:00,1.07615,1.0762,1.0761,1.07615,61400000.0
2009-08-05 09:50:00,1.07615,1.07615,1.07555,1.07555,234799999.0
2009-08-05 09:51:00,1.07555,1.0756,1.07525,1.07525,69200000.0
2009-08-05 09:52:00,1.0754,1.07575,1.0754,1.0755,189600001.0
2009-08-05 09:53:00,1.07555,1.0757,1.07555,1.0757,83000000.0
2009-08-05 09:54:00,1.0757,1.0757,1.07545,1.07565,146400000.0
2009-08-05 09:55:00,1.07565,1.07565,1.075,1.07505,251400000.0
2009-08-05 09:56:00,1.07505,1.0754,1.07505,1.07525,97600000.0
2009-08-05 09:57:00,1.07525,1.07535,1.07515,1.07535,140200000.0
2009-08-05 09:58:00,1.07535,1.07535,1.07495,1.075,164600000.0
2009-08-05 09:59:00,1.075,1.07555,1.07495,1.0755,199200001.0
2009-08-05 10:00:00,1.07545,1.0757,1.07535,1.0757,319600000.0
2009-08-05 10:01:00,1.0757,1.0762,1.0757,1.0762,284000001.0
2009-08-05 10:02:00,1.0762,1.0762,1.076,1.0761,150800000.0
2009-08-05 10:03:00,1.07605,1.0763,1.07605,1.0763,101400001.0
2009-08-05 10:04:00,1.07625,1.0765,1.07585,1.07585,245600000.0
2009-08-05 10:05:00,1.07585,1.07585,1.07535,1.07545,239600000.0
2009-08-05 10:06:00,1.0754,1.07545,1.07515,1.07545,108400001.0
2009-08-05 10:07:00,1.07545,1.07545,1.07515,1.07515,96800000.0
2009-08-05 10:08:00,1.07515,1.0752,1.07515,1.0752,17000000.0
2009-08-05 10:09:00,1.07525,1.07555,1.07525,1.07555,155000001.0
2009-08-05 10:10:00,1.07555,1.0757,1.07555,1.07565,96800000.0
2009-08-05 10:11:00,1.0756,1.07565,1.0756,1.0756,116800000.0
2009-08-05 10:12:00,1.07565,1.0757,1.07555,1.0756,134000000.0
2009-08-05 10:13:00,1.0756,1.0757,1.07555,1.07555,16000000.0
2009-08-05 10:14:00,1.07565,1.0758,1.0755,1.07555,41600000.0
2009-08-05 10:15:00,1.07565,1.0757,1.07525,1.07525,153000000.0
2009-08-05 10:16:00,1.07535,1.07535,1.07495,1.07525,121600001.0
2009-08-05 10:17:00,1.0753,1.0757,1.07525,1.07565,242600000.0
2009-08-05 10:18:00,1.07565,1.07585,1.0754,1.07555,223400003.0
2009-08-05 10:19:00,1.07545,1.07565,1.07535,1.07555,106600000.0
2009-08-05 10:20:00,1.07565,1.0758,1.0756,1.07575,179000001.0
2009-08-05 10:21:00,1.0758,1.0759,1.0757,1.0757,245399999.0
2009-08-05 10:22:00,1.0757,1.0758,1.0756,1.07575,164600000.0
2009-08-05 10:23:00,1.07575,1.07575,1.0756,1.0756,80400000.0
2009-08-05 10:24:00,1.0756,1.0756,1.07545,1.0755,78400000.0
2009-08-05 10:25:00,1.0754,1.0757,1.0752,1.0757,209600002.0
2009-08-05 10:26:00,1.0757,1.07605,1.0756,1.07605,229400001.0
2009-08-05 10:27:00,1.07605,1.0765,1.0759,1.0764,322000001.0
2009-08-05 10:28:00,1.07635,1.0766,1.07605,1.0764,202800000.0
2009-08-05 10:29:00,1.07635,1.07635,1.07605,1.0761,481599995.0
2009-08-05 10:30:00,1.07595,1.07595,1.07565,1.0758,333100000.0
2009-08-05 10:31:00,1.0758,1.0763,1.0758,1.0763,393500005.0
2009-08-05 10:32:00,1.0763,1.0764,1.0762,1.0762,196400000.0
2009-08-05 10:33:00,1.0762,1.0763,1.0757,1.07575,218600000.0
2009-08-05 10:34:00,1.07575,1.07605,1.07575,1.07605,99200000.0
2009-08-05 10:35:00,1.0761,1.07645,1.0761,1.07625,194200001.0
2009-08-05 10:36:00,1.07625,1.07635,1.07615,1.07635,124800000.0
2009-08-05 10:37:00,1.07635,1.07655,1.0763,1.0765,92800000.0
2009-08-05 10:38:00,1.0765,1.0768,1.07625,1.0768,116400001.0
2009-08-05 10:39:00,1.07675,1.0769,1.07635,1.0768,236600000.0
2009-08-05 10:40:00,1.07695,1.07695,1.07655,1.07655,159600000.0
2009-08-05 10:41:00,1.07655,1.0768,1.07645,1.0768,192999999.0
2009-08-05 10:42:00,1.0767,1.0769,1.0767,1.07675,54400000.0
2009-08-05 10:43:00,1.07675,1.07675,1.07665,1.07665,56400000.0
2009-08-05 10:44:00,1.07665,1.07665,1.0764,1.07645,162600000.0
2009-08-05 10:45:00,1.07645,1.07665,1.07645,1.07655,97600000.0
2009-08-05 10:46:00,1.07655,1.0766,1.0764,1.0766,112000000.0
2009-08-05 10:47:00,1.0766,1.07665,1.07635,1.0765,181800000.0
2009-08-05 10:48:00,1.0765,1.0767,1.07645,1.0767,97800000.0
2009-08-05 10:49:00,1.0767,1.0767,1.07635,1.0764,273200001.0
2009-08-05 10:50:00,1.07645,1.07655,1.07645,1.07655,33600000.0
2009-08-05 10:51:00,1.07655,1.07655,1.0765,1.07655,49600000.0
2009-08-05 10:52:00,1.07655,1.07655,1.07645,1.0765,219800000.0
2009-08-05 10:53:00,1.0765,1.07655,1.0765,1.07655,48000000.0
2009-08-05 10:54:00,1.07655,1.0768,1.07655,1.07665,94200000.0
2009-08-05 10:55:00,1.07665,1.07685,1.07665,1.07685,201200001.0
2009-08-05 10:56:00,1.0769,1.0771,1.0769,1.077,159800000.0
2009-08-05 10:57:00,1.077,1.077,1.07645,1.0768,399200000.0
2009-08-05 10:58:00,1.07685,1.07705,1.0768,1.0769,213800000.0
2009-08-05 10:59:00,1.0769,1.0769,1.0765,1.07655,280000000.0
2009-08-05 11:00:00,1.07655,1.0767,1.0765,1.0766,218600000.0
2009-08-05 11:01:00,1.0766,1.07665,1.07655,1.07665,96000000.0
2009-08-05 11:02:00,1.0767,1.0768,1.0764,1.0766,227400000.0
2009-08-05 11:03:00,1.0766,1.07665,1.0766,1.0766,91200000.0
2009-08-05 11:04:00,1.07655,1.0766,1.07655,1.0766,68000000.0
2009-08-05 11:05:00,1.0766,1.0767,1.07655,1.0766,78200000.0
2009-08-05 11:06:00,1.0765,1.0765,1.07625,1.0764,175000000.0
2009-08-05 11:07:00,1.0764,1.07655,1.0762,1.07635,179000001.0
2009-08-05 11:08:00,1.0763,1.0764,1.07625,1.0764,91600000.0
2009-08-05 11:09:00,1.0764,1.0767,1.07635,1.07655,150200000.0
2009-08-05 11:10:00,1.07655,1.0766,1.07645,1.07655,110000000.0
2009-08-05 11:11:00,1.07655,1.0766,1.0765,1.0766,121000000.0
2009-08-05 11:12:00,1.07665,1.07685,1.0766,1.07665,511200002.0
2009-08-05 11:13:00,1.07665,1.0767,1.07655,1.0767,548599995.0
2009-08-05 11:14:00,1.07675,1.07725,1.07665,1.0771,130000000.0
2009-08-05 11:15:00,1.07715,1.07715,1.07695,1.07695,224400001.0
2009-08-05 11:16:00,1.077,1.0771,1.07685,1.0769,77600000.0
2009-08-05 11:17:00,1.07695,1.0771,1.0769,1.077,73000000.0
2009-08-05 11:18:00,1.077,1.077,1.07665,1.07685,40000000.0
2009-08-05 11:19:00,1.07685,1.0771,1.07685,1.0769,23200000.0
2009-08-05 11:20:00,1.07705,1.07715,1.0769,1.07705,68600000.0
2009-08-05 11:21:00,1.07705,1.07715,1.07705,1.0771,18400000.0
2009-08-05 11:22:00,1.077,1.07705,1.0768,1.077,76200000.0
2009-08-05 11:23:00,1.077,1.077,1.0767,1.0767,173200000.0
2009-08-05 11:24:00,1.0767,1.07675,1.0764,1.0766,281199999.0
2009-08-05 11:25:00,1.0766,1.0771,1.0764,1.07705,300000001.0
2009-08-05 11:26:00,1.077,1.07725,1.0769,1.07725,175000000.0
2009-08-05 11:27:00,1.07725,1.0773,1.07715,1.07715,58200000.0
2009-08-05 11:28:00,1.07715,1.07715,1.07695,1.07695,28800000.0
2009-08-05 11:29:00,1.07705,1.07735,1.07695,1.0773,261599997.0
2009-08-05 11:30:00,1.0772,1.07735,1.07715,1.0772,149000001.0
2009-08-05 11:31:00,1.0772,1.0777,1.0772,1.0777,448799996.0
2009-08-05 11:32:00,1.0777,1.07795,1.07755,1.0776,251600000.0
2009-08-05 11:33:00,1.0776,1.0776,1.07745,1.07745,105800000.0
2009-08-05 11:34:00,1.07745,1.07765,1.0774,1.07745,163000000.0
2009-08-05 11:35:00,1.07755,1.07765,1.07745,1.07765,204000000.0
2009-08-05 11:36:00,1.07765,1.0777,1.07745,1.0777,125400000.0
2009-08-05 11:37:00,1.0775,1.07755,1.07735,1.0774,100600000.0
2009-08-05 11:38:00,1.07735,1.0774,1.07735,1.0774,13800000.0
2009-08-05 11:39:00,1.0774,1.0778,1.07735,1.0778,156800000.0
2009-08-05 11:40:00,1.07775,1.0778,1.07765,1.07775,275600001.0
2009-08-05 11:41:00,1.0777,1.07785,1.0777,1.0778,56400000.0
2009-08-05 11:42:00,1.0778,1.0782,1.0778,1.0781,159600000.0
2009-08-05 11:43:00,1.078,1.07805,1.07775,1.0778,193200000.0
2009-08-05 11:44:00,1.07775,1.07785,1.0775,1.07785,80800000.0
2009-08-05 11:45:00,1.07785,1.0779,1.0777,1.07775,29400000.0
2009-08-05 11:46:00,1.07775,1.0778,1.07765,1.07765,90200000.0
2009-08-05 11:47:00,1.07765,1.07765,1.0776,1.0776,8200000.0
2009-08-05 11:48:00,1.07755,1.07755,1.07755,1.07755,40200000.0
2009-08-05 11:49:00,1.0775,1.0775,1.07745,1.07745,67200000.0
2009-08-05 11:50:00,1.07735,1.07765,1.07735,1.07765,193200000.0
2009-08-05 11:51:00,1.07775,1.07795,1.0777,1.0778,128800000.0
2009-08-05 11:52:00,1.07785,1.07805,1.0777,1.0778,105000000.0
2009-08-05 11:53:00,1.0779,1.078,1.0777,1.07775,230600000.0
2009-08-05 11:54:00,1.0777,1.0779,1.07765,1.07785,204600000.0
2009-08-05 11:55:00,1.07785,1.0779,1.0778,1.0779,81200000.0
2009-08-05 11:56:00,1.0779,1.0779,1.0779,1.0779,16000000.0
2009-08-05 11:57:00,1.0779,1.078,1.0779,1.078,42800000.0
2009-08-05 11:58:00,1.078,1.0781,1.07785,1.07795,100800000.0
2009-08-05 11:59:00,1.07795,1.078,1.07795,1.078,55200000.0
2009-08-05 12:00:00,1.078,1.0782,1.078,1.0781,73800000.0
2009-08-05 12:01:00,1.07815,1.07815,1.0781,1.0781,43400000.0
2009-08-05 12:02:00,1.07815,1.0782,1.0781,1.0781,53800000.0
2009-08-05 12:03:00,1.0781,1.0781,1.078,1.078,67000000.0
2009-08-05 12:04:00,1.078,1.0781,1.078,1.078,110000000.0
2009-08-05 12:05:00,1.078,1.078,1.07795,1.07795,20200000.0
2009-08-05 12:06:00,1.07795,1.07805,1.07795,1.078,46400000.0
2009-08-05 12:07:00,1.078,1.07825,1.078,1.07815,79000000.0
2009-08-05 12:08:00,1.07815,1.07825,1.078,1.07825,136400000.0
2009-08-05 12:09:00,1.07825,1.07825,1.07805,1.0782,52600000.0
2009-08-05 12:10:00,1.0782,1.0784,1.0782,1.07835,51200000.0
2009-08-05 12:11:00,1.0782,1.0782,1.07795,1.07795,77200000.0
2009-08-05 12:12:00,1.078,1.07805,1.07795,1.07795,76200000.0
2009-08-05 12:13:00,1.07795,1.07795,1.0776,1.0776,215999998.0
2009-08-05 12:14:00,1.0776,1.0777,1.0774,1.07765,120600000.0
2009-08-05 12:15:00,1.0777,1.0777,1.0772,1.0772,208000000.0
2009-08-05 12:16:00,1.0771,1.0772,1.0767,1.07705,195299999.0
2009-08-05 12:17:00,1.07695,1.07705,1.0765,1.0766,140800000.0
2009-08-05 12:18:00,1.0766,1.07675,1.0766,1.0767,112000000.0
2009-08-05 12:19:00,1.07675,1.07705,1.07675,1.0768,365400000.0
2009-08-05 12:20:00,1.07685,1.07685,1.07645,1.07645,158600001.0
2009-08-05 12:21:00,1.0765,1.0767,1.0765,1.07665,189400000.0
2009-08-05 12:22:00,1.07665,1.0768,1.07665,1.07675,52000000.0
2009-08-05 12:23:00,1.07675,1.07675,1.07665,1.07665,157400001.0
2009-08-05 12:24:00,1.07665,1.07665,1.0764,1.07655,149400000.0
2009-08-05 12:25:00,1.07655,1.07675,1.07655,1.0766,369999997.0
2009-08-05 12:26:00,1.0766,1.07675,1.0765,1.0766,172600002.0
2009-08-05 12:27:00,1.0766,1.0767,1.07655,1.0766,101200000.0
2009-08-05 12:28:00,1.0766,1.0766,1.07655,1.0766,133000002.0
2009-08-05 12:29:00,1.0766,1.0766,1.07615,1.07615,328000000.0
2009-08-05 12:30:00,1.0761,1.0761,1.07565,1.0758,172599996.0
2009-08-05 12:31:00,1.0758,1.0758,1.0758,1.0758,396000015.0
2009-08-05 12:32:00,1.0758,1.076,1.0758,1.07585,76000000.0
2009-08-05 12:33:00,1.07595,1.0762,1.0759,1.0762,126800000.0
2009-08-05 12:34:00,1.07615,1.0766,1.07615,1.0764,96200000.0
2009-08-05 12:35:00,1.07635,1.07635,1.07595,1.076,211800000.0
2009-08-05 12:36:00,1.076,1.07625,1.076,1.07615,137000000.0
2009-08-05 12:37:00,1.07615,1.0762,1.07595,1.07605,112400000.0
2009-08-05 12:38:00,1.0761,1.0761,1.07595,1.0761,141600002.0
2009-08-05 12:39:00,1.07605,1.0761,1.076,1.0761,31400000.0
2009-08-05 12:40:00,1.0761,1.07615,1.07585,1.0759,132400000.0
2009-08-05 12:41:00,1.07585,1.07585,1.07575,1.0758,76000000.0
2009-08-05 12:42:00,1.0758,1.0758,1.07545,1.07575,98200000.0
2009-08-05 12:43:00,1.07575,1.0758,1.0757,1.0757,70400000.0
2009-08-05 12:44:00,1.07565,1.0757,1.07555,1.07565,145400000.0
2009-08-05 12:45:00,1.07565,1.0759,1.0756,1.0759,170600000.0
2009-08-05 12:46:00,1.0759,1.0759,1.0758,1.07585,107200000.0
2009-08-05 12:47:00,1.07575,1.07585,1.07575,1.07575,149400000.0
2009-08-05 12:48:00,1.0758,1.0759,1.07575,1.07585,182200000.0
2009-08-05 12:49:00,1.0758,1.07585,1.07575,1.07585,64400000.0
2009-08-05 12:50:00,1.0758,1.076,1.0757,1.0758,257200001.0
2009-08-05 12:51:00,1.0758,1.0758,1.0757,1.0757,66000000.0
2009-08-05 12:52:00,1.0757,1.0759,1.07565,1.0758,135200000.0
2009-08-05 12:53:00,1.07585,1.07625,1.0758,1.0762,343199999.0
2009-08-05 12:54:00,1.0762,1.07625,1.076,1.0762,337000003.0
2009-08-05 12:55:00,1.0762,1.0763,1.07605,1.0761,180200000.0
2009-08-05 12:56:00,1.076,1.0762,1.07565,1.0761,275600002.0
2009-08-05 12:57:00,1.07625,1.0766,1.0761,1.07655,491800001.0
2009-08-05 12:58:00,1.0765,1.07685,1.07645,1.0766,451199999.0
2009-08-05 12:59:00,1.0766,1.07695,1.0766,1.07695,346200005.0
2009-08-05 13:00:00,1.0769,1.0769,1.0761,1.07625,623000008.0
2009-08-05 13:01:00,1.0762,1.07625,1.07585,1.0761,269599998.0
2009-08-05 13:02:00,1.0761,1.07615,1.0757,1.0757,344600001.0
2009-08-05 13:03:00,1.0757,1.07595,1.0757,1.0758,130000000.0
2009-08-05 13:04:00,1.0758,1.07595,1.07575,1.0758,219400000.0
2009-08-05 13:05:00,1.0758,1.0759,1.07565,1.0757,170200001.0
2009-08-05 13:06:00,1.0757,1.0759,1.0757,1.0757,209400001.0
2009-08-05 13:07:00,1.0757,1.07575,1.0751,1.0753,364400000.0
2009-08-05 13:08:00,1.07515,1.07535,1.075,1.0751,400399999.0
2009-08-05 13:09:00,1.07505,1.07505,1.0744,1.07465,373600003.0
2009-08-05 13:10:00,1.0747,1.07525,1.07445,1.07515,321800000.0
2009-08-05 13:11:00,1.07525,1.07525,1.0751,1.07515,187890000.0
2009-08-05 13:12:00,1.0751,1.07535,1.0751,1.07525,503400000.0
2009-08-05 13:13:00,1.07525,1.07545,1.0752,1.07525,186600000.0
2009-08-05 13:14:00,1.0753,1.07555,1.07525,1.07525,259400000.0
2009-08-05 13:15:00,1.07525,1.07545,1.07525,1.0754,83400000.0
2009-08-05 13:16:00,1.0754,1.07555,1.07535,1.07555,238400001.0
2009-08-05 13:17:00,1.07555,1.07555,1.0754,1.0754,70200000.0
2009-08-05 13:18:00,1.0754,1.0754,1.07505,1.07525,275400000.0
2009-08-05 13:19:00,1.07525,1.07525,1.0749,1.07495,299800003.0
2009-08-05 13:20:00,1.07495,1.07515,1.07475,1.07475,237600000.0
2009-08-05 13:21:00,1.0748,1.07485,1.07425,1.0743,759600005.0
2009-08-05 13:22:00,1.0744,1.0747,1.07425,1.07465,356400003.0
2009-08-05 13:23:00,1.07465,1.0748,1.07455,1.0748,324400000.0
2009-08-05 13:24:00,1.0748,1.0748,1.0746,1.0746,65800000.0
2009-08-05 13:25:00,1.0746,1.07475,1.0746,1.0747,72800000.0
2009-08-05 13:26:00,1.0747,1.07485,1.07465,1.0747,492200000.0
2009-08-05 13:27:00,1.0747,1.0747,1.07435,1.07435,341800001.0
2009-08-05 13:28:00,1.07425,1.07425,1.0738,1.0742,362400000.0
2009-08-05 13:29:00,1.0742,1.0742,1.0739,1.0739,219400000.0
2009-08-05 13:30:00,1.07365,1.07385,1.07335,1.0736,519300000.0
2009-08-05 13:31:00,1.0736,1.0738,1.0735,1.0735,183100000.0
2009-08-05 13:32:00,1.07355,1.074,1.07325,1.074,328000000.0
2009-08-05 13:33:00,1.07415,1.0745,1.07405,1.0742,201500000.0
2009-08-05 13:34:00,1.0743,1.07445,1.0741,1.07425,304599999.0
2009-08-05 13:35:00,1.07425,1.0746,1.07425,1.07445,439800000.0
2009-08-05 13:36:00,1.07455,1.0746,1.07425,1.07435,550200001.0
2009-08-05 13:37:00,1.07435,1.07455,1.0743,1.07455,184000000.0
2009-08-05 13:38:00,1.07455,1.0747,1.07445,1.0746,270400000.0
2009-08-05 13:39:00,1.0746,1.07495,1.0746,1.07475,293799999.0
2009-08-05 13:40:00,1.07475,1.0749,1.0747,1.0747,150400000.0
2009-08-05 13:41:00,1.0747,1.0747,1.0744,1.07465,336999999.0
2009-08-05 13:42:00,1.0746,1.0748,1.07425,1.07425,312600000.0
2009-08-05 13:43:00,1.0744,1.07485,1.0744,1.07485,441199999.0
2009-08-05 13:44:00,1.07485,1.0749,1.0747,1.07475,338200000.0
2009-08-05 13:45:00,1.07475,1.07475,1.0745,1.07465,179800000.0
2009-08-05 13:46:00,1.07455,1.07465,1.0745,1.0745,174200000.0
2009-08-05 13:47:00,1.0745,1.0747,1.07435,1.0746,127400001.0
2009-08-05 13:48:00,1.0746,1.0751,1.0746,1.0751,347300001.0
2009-08-05 13:49:00,1.0751,1.0754,1.075,1.07515,417900001.0
2009-08-05 13:50:00,1.0752,1.07555,1.0752,1.07545,194000000.0
2009-08-05 13:51:00,1.07555,1.07565,1.0754,1.0754,141400000.0
2009-08-05 13:52:00,1.0754,1.0754,1.0754,1.0754,21600000.0
2009-08-05 13:53:00,1.0754,1.0756,1.0754,1.07555,115600000.0
2009-08-05 13:54:00,1.07545,1.07545,1.0753,1.0753,97000000.0
2009-08-05 13:55:00,1.0753,1.07555,1.0753,1.07555,120000000.0
2009-08-05 13:56:00,1.07555,1.07575,1.0755,1.0757,80400000.0
2009-08-05 13:57:00,1.0757,1.0758,1.0756,1.0756,271400000.0
2009-08-05 13:58:00,1.07565,1.0757,1.07545,1.0757,193600000.0
2009-08-05 13:59:00,1.07565,1.07575,1.07565,1.0757,106400000.0
2009-08-05 14:00:00,1.07575,1.07575,1.07565,1.07565,146200000.0
2009-08-05 14:01:00,1.07565,1.0758,1.07565,1.07575,80400000.0
2009-08-05 14:02:00,1.07575,1.0758,1.07575,1.0758,171600000.0
2009-08-05 14:03:00,1.0758,1.0758,1.0754,1.0755,261700001.0
2009-08-05 14:04:00,1.07545,1.0755,1.07525,1.0754,334800002.0
2009-08-05 14:05:00,1.0754,1.0755,1.0754,1.07545,140400000.0
2009-08-05 14:06:00,1.0755,1.07575,1.0754,1.07565,294400002.0
2009-08-05 14:07:00,1.07565,1.0757,1.07545,1.0755,337600001.0
2009-08-05 14:08:00,1.0755,1.0759,1.07545,1.0759,445399996.0
2009-08-05 14:09:00,1.07585,1.07585,1.07565,1.07575,278200000.0
2009-08-05 14:10:00,1.07575,1.0758,1.07555,1.07555,233600001.0
2009-08-05 14:11:00,1.07555,1.07595,1.07555,1.07595,523000002.0
2009-08-05 14:12:00,1.07585,1.07595,1.0755,1.0757,514899999.0
2009-08-05 14:13:00,1.0757,1.0757,1.07535,1.07535,108800000.0
2009-08-05 14:14:00,1.07525,1.07595,1.07525,1.07595,420000001.0
2009-08-05 14:15:00,1.07585,1.077,1.0756,1.07665,399900000.0
2009-08-05 14:16:00,1.07665,1.07725,1.0766,1.07705,414200002.0
2009-08-05 14:17:00,1.07715,1.0773,1.0766,1.07665,460600001.0
2009-08-05 14:18:00,1.07665,1.07665,1.07585,1.07615,502400000.0
2009-08-05 14:19:00,1.07625,1.07645,1.07595,1.07595,229800000.0
2009-08-05 14:20:00,1.07595,1.076,1.07505,1.0755,429000000.0
2009-08-05 14:21:00,1.0755,1.07565,1.0749,1.075,863699996.0
2009-08-05 14:22:00,1.07485,1.0753,1.07475,1.0753,1000799999.0
2009-08-05 14:23:00,1.0753,1.0757,1.0753,1.0757,576000000.0
2009-08-05 14:24:00,1.0757,1.07595,1.07545,1.07575,940199993.0
2009-08-05 14:25:00,1.07575,1.0762,1.07575,1.0762,469399997.0
2009-08-05 14:26:00,1.07615,1.07645,1.07605,1.07645,481600002.0
2009-08-05 14:27:00,1.07645,1.07665,1.07645,1.07665,289999999.0
2009-08-05 14:28:00,1.07665,1.07695,1.0766,1.0769,379999999.0
2009-08-05 14:29:00,1.0769,1.0774,1.0768,1.07735,704000001.0
2009-08-05 14:30:00,1.07735,1.0774,1.077,1.0773,389600003.0
2009-08-05 14:31:00,1.0773,1.0774,1.0768,1.0771,278600004.0
2009-08-05 14:32:00,1.077,1.077,1.0768,1.07685,386000001.0
2009-08-05 14:33:00,1.07685,1.0776,1.07685,1.0775,760800008.0
2009-08-05 14:34:00,1.07745,1.07745,1.07705,1.07715,366400000.0
2009-08-05 14:35:00,1.0771,1.07735,1.077,1.07715,472200002.0
2009-08-05 14:36:00,1.0772,1.07795,1.07715,1.0778,709800009.0
2009-08-05 14:37:00,1.0777,1.07775,1.07715,1.07715,543400007.0
2009-08-05 14:38:00,1.07715,1.07735,1.07675,1.07685,817200002.0
2009-08-05 14:39:00,1.07685,1.07725,1.07675,1.07715,728399998.0
2009-08-05 14:40:00,1.07725,1.07725,1.07675,1.077,743799997.0
2009-08-05 14:41:00,1.07695,1.07715,1.0769,1.07705,379600002.0
2009-08-05 14:42:00,1.07715,1.07725,1.07625,1.0763,1148200002.0
2009-08-05 14:43:00,1.0763,1.0764,1.07615,1.07625,846000013.0
2009-08-05 14:44:00,1.07625,1.07675,1.07625,1.07665,370200008.0
2009-08-05 14:45:00,1.07655,1.07655,1.0757,1.0758,532000003.0
2009-08-05 14:46:00,1.0758,1.0759,1.0755,1.0757,470800002.0
2009-08-05 14:47:00,1.0757,1.076,1.07545,1.07575,1039400004.0
2009-08-05 14:48:00,1.07575,1.076,1.0757,1.0757,769200002.0
2009-08-05 14:49:00,1.0758,1.07615,1.07575,1.0758,520199997.0
2009-08-05 14:50:00,1.07585,1.07585,1.07545,1.07565,278200000.0
2009-08-05 14:51:00,1.07565,1.0759,1.07565,1.0759,155199998.0
2009-08-05 14:52:00,1.0759,1.0759,1.07565,1.0757,148999998.0
2009-08-05 14:53:00,1.07565,1.076,1.07565,1.076,331000000.0
2009-08-05 14:54:00,1.076,1.076,1.0754,1.07545,256800001.0
2009-08-05 14:55:00,1.0754,1.07575,1.0754,1.07575,220400000.0
2009-08-05 14:56:00,1.07575,1.0758,1.07565,1.07565,155200000.0
2009-08-05 14:57:00,1.07565,1.0757,1.0755,1.07555,309800000.0
2009-08-05 14:58:00,1.07565,1.07585,1.0755,1.07565,415200002.0
2009-08-05 14:59:00,1.0756,1.0757,1.0754,1.07545,516200001.0
2009-08-05 15:00:00,1.07555,1.07575,1.0754,1.07565,651600000.0
2009-08-05 15:01:00,1.07575,1.0758,1.07545,1.0755,606199998.0
2009-08-05 15:02:00,1.07555,1.07555,1.07485,1.07485,528800001.0
2009-08-05 15:03:00,1.07495,1.0751,1.0747,1.07485,246400000.0
2009-08-05 15:04:00,1.07485,1.07485,1.07435,1.07455,259600000.0
2009-08-05 15:05:00,1.07455,1.07455,1.07425,1.0744,464999999.0
2009-08-05 15:06:00,1.07445,1.0746,1.07445,1.0746,70000000.0
2009-08-05 15:07:00,1.0746,1.0746,1.07415,1.07415,268000000.0
2009-08-05 15:08:00,1.0742,1.07495,1.0742,1.07485,527599999.0
2009-08-05 15:09:00,1.07485,1.07485,1.07455,1.07455,407199996.0
2009-08-05 15:10:00,1.07455,1.07475,1.07455,1.07465,478600001.0
2009-08-05 15:11:00,1.07465,1.07465,1.07455,1.0746,405800003.0
2009-08-05 15:12:00,1.0746,1.07485,1.0744,1.07485,544400000.0
2009-08-05 15:13:00,1.07495,1.0752,1.07485,1.07495,400799998.0
2009-08-05 15:14:00,1.07495,1.07495,1.07385,1.074,730200000.0
2009-08-05 15:15:00,1.07395,1.074,1.07325,1.07325,572999999.0
2009-08-05 15:16:00,1.0733,1.0739,1.0733,1.07375,673399996.0
2009-08-05 15:17:00,1.07375,1.07405,1.07375,1.07385,493400001.0
2009-08-05 15:18:00,1.07395,1.074,1.0738,1.0738,170599999.0
2009-08-05 15:19:00,1.0738,1.0739,1.07315,1.0733,611999998.0
2009-08-05 15:20:00,1.07325,1.07325,1.07295,1.0732,603000013.0
2009-08-05 15:21:00,1.07325,1.0735,1.0732,1.0735,321199995.0
2009-08-05 15:22:00,1.0735,1.07405,1.0735,1.07395,346000001.0
2009-08-05 15:23:00,1.07395,1.07425,1.07395,1.0741,257400000.0
2009-08-05 15:24:00,1.0741,1.0742,1.0739,1.07395,241200000.0
2009-08-05 15:25:00,1.07395,1.07395,1.0737,1.07385,172200000.0
2009-08-05 15:26:00,1.0739,1.07405,1.07345,1.07385,596999996.0
2009-08-05 15:27:00,1.07385,1.07395,1.07375,1.07395,762999997.0
2009-08-05 15:28:00,1.07395,1.0741,1.07355,1.07365,1106200002.0
2009-08-05 15:29:00,1.07365,1.07365,1.0734,1.0734,637799999.0
2009-08-05 15:30:00,1.0734,1.0738,1.0733,1.07365,712399998.0
2009-08-05 15:31:00,1.07365,1.07415,1.07365,1.07385,843799999.0
2009-08-05 15:32:00,1.07385,1.07425,1.07375,1.0742,1137599999.0
2009-08-05 15:33:00,1.0742,1.07455,1.0742,1.0744,818699998.0
2009-08-05 15:34:00,1.0744,1.0746,1.07425,1.07445,439000000.0
2009-08-05 15:35:00,1.07445,1.07465,1.0742,1.07425,998399995.0
2009-08-05 15:36:00,1.07415,1.07415,1.07345,1.07345,1070600002.0
2009-08-05 15:37:00,1.0736,1.0737,1.0732,1.07355,1330800004.0
2009-08-05 15:38:00,1.07355,1.07365,1.0732,1.07325,992800010.0
2009-08-05 15:39:00,1.07325,1.07325,1.07255,1.07305,917999999.0
2009-08-05 15:40:00,1.073,1.07345,1.0727,1.0732,539800000.0
2009-08-05 15:41:00,1.0732,1.0732,1.0714,1.0715,781200002.0
2009-08-05 15:42:00,1.0715,1.0717,1.07005,1.07085,813400003.0
2009-08-05 15:43:00,1.0707,1.07115,1.07065,1.0709,692000000.0
2009-08-05 15:44:00,1.0709,1.0711,1.07085,1.0709,347700000.0
2009-08-05 15:45:00,1.07085,1.07095,1.0705,1.07065,597399999.0
2009-08-05 15:46:00,1.07075,1.07115,1.0707,1.07115,518200000.0
2009-08-05 15:47:00,1.07115,1.07175,1.07115,1.07175,485699999.0
2009-08-05 15:48:00,1.07175,1.07225,1.0716,1.0721,747099999.0
2009-08-05 15:49:00,1.07215,1.07255,1.0717,1.0724,511400000.0
2009-08-05 15:50:00,1.07235,1.0726,1.0721,1.0726,362700002.0
2009-08-05 15:51:00,1.0727,1.07305,1.07235,1.07295,589400002.0
2009-08-05 15:52:00,1.07295,1.07305,1.0726,1.0727,889199998.0
2009-08-05 15:53:00,1.0727,1.0727,1.07215,1.07215,671800006.0
2009-08-05 15:54:00,1.07215,1.07215,1.07195,1.07205,1065800000.0
2009-08-05 15:55:00,1.07205,1.0723,1.0719,1.07225,1009399995.0
2009-08-05 15:56:00,1.07235,1.0728,1.07225,1.07255,257400000.0
2009-08-05 15:57:00,1.0726,1.073,1.0725,1.07285,610200000.0
2009-08-05 15:58:00,1.07285,1.0729,1.0725,1.0728,678600001.0
2009-08-05 15:59:00,1.0728,1.0731,1.07255,1.073,645600002.0
2009-08-05 16:00:00,1.0732,1.0746,1.0731,1.0746,772000002.0
2009-08-05 16:01:00,1.07465,1.0756,1.07465,1.07525,963600002.0
2009-08-05 16:02:00,1.07525,1.0755,1.07505,1.0753,862400003.0
2009-08-05 16:03:00,1.0753,1.07555,1.0746,1.07465,1092000000.0
2009-08-05 16:04:00,1.07455,1.0746,1.0741,1.0741,874400001.0
2009-08-05 16:05:00,1.07425,1.0748,1.07425,1.0746,1210400004.0
2009-08-05 16:06:00,1.07465,1.0751,1.0745,1.0749,1301400004.0
2009-08-05 16:07:00,1.07485,1.075,1.0745,1.07475,880600003.0
2009-08-05 16:08:00,1.07475,1.075,1.07455,1.075,787800003.0
2009-08-05 16:09:00,1.07485,1.07495,1.0746,1.07485,767600003.0
2009-08-05 16:10:00,1.07485,1.0757,1.0747,1.0757,959900001.0
2009-08-05 16:11:00,1.0759,1.07715,1.0758,1.07715,671000003.0
2009-08-05 16:12:00,1.07715,1.07715,1.076,1.07605,1029199998.0
2009-08-05 16:13:00,1.07615,1.0762,1.07565,1.0758,981400002.0
2009-08-05 16:14:00,1.0758,1.0759,1.07545,1.07545,1130399994.0
2009-08-05 16:15:00,1.07535,1.076,1.0753,1.0759,507399999.0
2009-08-05 16:16:00,1.076,1.0762,1.0756,1.07615,974899995.0
2009-08-05 16:17:00,1.07615,1.07655,1.07595,1.07645,770599998.0
2009-08-05 16:18:00,1.0766,1.07715,1.07635,1.07715,719400003.0
2009-08-05 16:19:00,1.07725,1.0775,1.0768,1.0771,509800000.0
2009-08-05 16:20:00,1.07705,1.07755,1.0768,1.0771,339500000.0
2009-08-05 16:21:00,1.0771,1.0771,1.0762,1.07625,863599997.0
2009-08-05 16:22:00,1.07625,1.07625,1.0757,1.07575,836399999.0
2009-08-05 16:23:00,1.07585,1.07595,1.07505,1.07505,897800002.0
2009-08-05 16:24:00,1.07515,1.07515,1.0745,1.0746,769599999.0
2009-08-05 16:25:00,1.0745,1.07505,1.0745,1.07475,1198600005.0
2009-08-05 16:26:00,1.07475,1.07495,1.0744,1.07475,968000000.0
2009-08-05 16:27:00,1.07465,1.0753,1.0745,1.07525,483000004.0
2009-08-05 16:28:00,1.07525,1.07525,1.07495,1.07525,506999999.0
2009-08-05 16:29:00,1.07535,1.07535,1.07495,1.07495,302799994.0
2009-08-05 16:30:00,1.07495,1.07595,1.07495,1.0753,974999998.0
2009-08-05 16:31:00,1.0753,1.0761,1.07525,1.076,1052800000.0
2009-08-05 16:32:00,1.076,1.0763,1.076,1.07625,548600001.0
2009-08-05 16:33:00,1.07625,1.07675,1.07605,1.0767,799999997.0
2009-08-05 16:34:00,1.0767,1.0772,1.0764,1.0766,522200001.0
2009-08-05 16:35:00,1.0766,1.0767,1.0758,1.0763,566400001.0
2009-08-05 16:36:00,1.07615,1.07665,1.0759,1.07645,777200003.0
2009-08-05 16:37:00,1.07645,1.0767,1.07625,1.07625,354200000.0
2009-08-05 16:38:00,1.07635,1.0764,1.0758,1.076,556200001.0
2009-08-05 16:39:00,1.076,1.07665,1.07585,1.07655,174600000.0
2009-08-05 16:40:00,1.07655,1.07685,1.07645,1.07645,265000000.0
2009-08-05 16:41:00,1.0764,1.0764,1.0758,1.0764,193600000.0
2009-08-05 16:42:00,1.0763,1.0765,1.07565,1.07645,273800000.0
2009-08-05 16:43:00,1.0765,1.07695,1.0758,1.0759,968300000.0
2009-08-05 16:44:00,1.0759,1.0759,1.0753,1.0758,956600001.0
2009-08-05 16:45:00,1.0758,1.07655,1.07565,1.07635,280400000.0
2009-08-05 16:46:00,1.0764,1.0764,1.07585,1.076,339000000.0
2009-08-05 16:47:00,1.076,1.0761,1.07595,1.07595,123200000.0
2009-08-05 16:48:00,1.07595,1.076,1.0755,1.0759,571099999.0
2009-08-05 16:49:00,1.0759,1.0759,1.0755,1.07565,433399998.0
2009-08-05 16:50:00,1.07565,1.07565,1.0752,1.0755,527600001.0
2009-08-05 16:51:00,1.0755,1.0757,1.07545,1.0755,488600001.0
2009-08-05 16:52:00,1.0755,1.07555,1.07485,1.0749,1055400000.0
2009-08-05 16:53:00,1.0749,1.0749,1.0744,1.07485,350400000.0
2009-08-05 16:54:00,1.07485,1.0749,1.07445,1.0746,345499999.0
2009-08-05 16:55:00,1.07455,1.07475,1.07445,1.07445,1202800005.0
2009-08-05 16:56:00,1.07445,1.07445,1.0738,1.07385,367599999.0
2009-08-05 16:57:00,1.07385,1.07385,1.0734,1.0736,385200002.0
2009-08-05 16:58:00,1.0736,1.0736,1.0725,1.0725,446100001.0
2009-08-05 16:59:00,1.0724,1.0728,1.07175,1.07225,679599999.0
2009-08-05 17:00:00,1.0723,1.0725,1.0714,1.07245,878699997.0
2009-08-05 17:01:00,1.0725,1.07305,1.0724,1.073,300600000.0
2009-08-05 17:02:00,1.073,1.0733,1.0728,1.073,356199999.0
2009-08-05 17:03:00,1.073,1.073,1.0727,1.073,428400002.0
2009-08-05 17:04:00,1.073,1.073,1.0724,1.0727,517999999.0
2009-08-05 17:05:00,1.07275,1.07315,1.07275,1.07315,181000000.0
2009-08-05 17:06:00,1.0731,1.0731,1.07235,1.07235,295999999.0
2009-08-05 17:07:00,1.0724,1.0725,1.0717,1.0719,214200000.0
2009-08-05 17:08:00,1.07185,1.07205,1.07165,1.0717,373600000.0
2009-08-05 17:09:00,1.07165,1.0718,1.0715,1.07165,610200006.0
2009-08-05 17:10:00,1.07165,1.0717,1.0711,1.07125,991800001.0
2009-08-05 17:11:00,1.07125,1.0716,1.0711,1.0716,534200004.0
2009-08-05 17:12:00,1.0716,1.0718,1.0715,1.0716,820600007.0
2009-08-05 17:13:00,1.0716,1.07205,1.07155,1.0718,421800002.0
2009-08-05 17:14:00,1.07185,1.07205,1.0716,1.0718,954600006.0
2009-08-05 17:15:00,1.0718,1.0723,1.0716,1.07215,792600006.0
2009-08-05 17:16:00,1.0722,1.0722,1.07175,1.07175,221000001.0
2009-08-05 17:17:00,1.0718,1.0721,1.07165,1.07205,707200007.0
2009-08-05 17:18:00,1.0721,1.07215,1.07205,1.07215,195800002.0
2009-08-05 17:19:00,1.0721,1.0722,1.07165,1.0721,987000004.0
2009-08-05 17:20:00,1.07205,1.0722,1.0718,1.0718,691000007.0
2009-08-05 17:21:00,1.0718,1.0722,1.0718,1.0722,584200000.0
2009-08-05 17:22:00,1.072,1.07215,1.07175,1.0718,429799995.0
2009-08-05 17:23:00,1.07185,1.07235,1.0718,1.0723,247200000.0
2009-08-05 17:24:00,1.07225,1.0729,1.07225,1.07285,190800000.0
2009-08-05 17:25:00,1.07285,1.07285,1.07225,1.07235,508200002.0
2009-08-05 17:26:00,1.07235,1.07255,1.0723,1.07235,755200001.0
2009-08-05 17:27:00,1.0724,1.0725,1.0715,1.0715,644200000.0
2009-08-05 17:28:00,1.0715,1.0718,1.0714,1.0715,342099998.0
2009-08-05 17:29:00,1.07155,1.0716,1.0712,1.0716,488000003.0
2009-08-05 17:30:00,1.07165,1.07235,1.0716,1.07235,1205999992.0
2009-08-05 17:31:00,1.0723,1.0724,1.0721,1.0724,886600001.0
2009-08-05 17:32:00,1.07255,1.0726,1.07225,1.07245,355399997.0
2009-08-05 17:33:00,1.07245,1.07265,1.07235,1.07255,678000001.0
2009-08-05 17:34:00,1.07255,1.0726,1.07255,1.0726,370400000.0
2009-08-05 17:35:00,1.07255,1.07275,1.0723,1.0727,833599997.0
2009-08-05 17:36:00,1.07275,1.07305,1.07265,1.07285,567599998.0
2009-08-05 17:37:00,1.07285,1.07295,1.0727,1.0729,467799997.0
2009-08-05 17:38:00,1.073,1.07315,1.0729,1.07315,540999999.0
2009-08-05 17:39:00,1.07315,1.0733,1.07305,1.0732,875200009.0
2009-08-05 17:40:00,1.0732,1.0732,1.07305,1.07315,550400006.0
2009-08-05 17:41:00,1.07315,1.07325,1.0731,1.07325,563600000.0
2009-08-05 17:42:00,1.07325,1.0733,1.07315,1.07315,237399998.0
2009-08-05 17:43:00,1.0731,1.07315,1.073,1.073,553600004.0
2009-08-05 17:44:00,1.073,1.073,1.07255,1.07255,813600005.0
2009-08-05 17:45:00,1.0725,1.0725,1.0718,1.0719,630200007.0
2009-08-05 17:46:00,1.0719,1.0721,1.0719,1.0719,633799994.0
2009-08-05 17:47:00,1.07195,1.0722,1.07185,1.0721,855599997.0
2009-08-05 17:48:00,1.07205,1.0723,1.0719,1.072,670600000.0
2009-08-05 17:49:00,1.07205,1.07205,1.0716,1.0716,417599999.0
2009-08-05 17:50:00,1.0716,1.07175,1.07155,1.07165,561000004.0
2009-08-05 17:51:00,1.0717,1.0717,1.0715,1.0715,536200006.0
2009-08-05 17:52:00,1.0715,1.0715,1.0714,1.0715,140800002.0
2009-08-05 17:53:00,1.0715,1.0722,1.0715,1.07165,953600010.0
2009-08-05 17:54:00,1.07165,1.07165,1.07145,1.07155,587400003.0
2009-08-05 17:55:00,1.07175,1.072,1.0716,1.07165,1403600002.0
2009-08-05 17:56:00,1.07165,1.07175,1.0716,1.07175,1198000018.0
2009-08-05 17:57:00,1.07175,1.0722,1.07175,1.0722,604000001.0
2009-08-05 17:58:00,1.07215,1.07225,1.07205,1.0721,1158600004.0
2009-08-05 17:59:00,1.0721,1.0722,1.07195,1.07215,670000003.0
2009-08-05 18:00:00,1.07215,1.0722,1.07165,1.07185,1074400005.0
2009-08-05 18:01:00,1.0719,1.072,1.07175,1.072,551400002.0
2009-08-05 18:02:00,1.072,1.07205,1.0718,1.07205,745799989.0
2009-08-05 18:03:00,1.0722,1.0722,1.07205,1.0721,504799998.0
2009-08-05 18:04:00,1.0721,1.0721,1.072,1.0721,141199998.0
2009-08-05 18:05:00,1.0721,1.0727,1.07205,1.07265,906800003.0
2009-08-05 18:06:00,1.07255,1.07275,1.0725,1.0727,127200000.0
2009-08-05 18:07:00,1.0727,1.07285,1.07265,1.07285,219800000.0
2009-08-05 18:08:00,1.07285,1.07285,1.07255,1.0727,200999999.0
2009-08-05 18:09:00,1.0727,1.0727,1.0726,1.0726,77600000.0
2009-08-05 18:10:00,1.07255,1.07265,1.0725,1.07265,186000005.0
2009-08-05 18:11:00,1.07265,1.07265,1.0719,1.0719,662800009.0
2009-08-05 18:12:00,1.0719,1.0719,1.0717,1.0717,384400005.0
2009-08-05 18:13:00,1.0717,1.0718,1.0717,1.0718,836800002.0
2009-08-05 18:14:00,1.0718,1.07185,1.07145,1.0716,361000002.0
2009-08-05 18:15:00,1.0716,1.0716,1.0711,1.07125,291100003.0
2009-08-05 18:16:00,1.07125,1.07135,1.0708,1.071,275599999.0
2009-08-05 18:17:00,1.071,1.0711,1.0706,1.0706,632200010.0
2009-08-05 18:18:00,1.0706,1.07075,1.0703,1.0704,471000004.0
2009-08-05 18:19:00,1.07035,1.0704,1.0697,1.06975,918400005.0
2009-08-05 18:20:00,1.06965,1.06965,1.0684,1.0684,846899999.0
2009-08-05 18:21:00,1.0683,1.06835,1.06785,1.06805,517800002.0
2009-08-05 18:22:00,1.06815,1.0689,1.06805,1.0687,228200001.0
2009-08-05 18:23:00,1.0687,1.069,1.06865,1.069,305000000.0
2009-08-05 18:24:00,1.069,1.0693,1.06875,1.06925,318999999.0
2009-08-05 18:25:00,1.0693,1.0693,1.06895,1.06925,228600000.0
2009-08-05 18:26:00,1.0692,1.0693,1.069,1.06925,143600000.0
2009-08-05 18:27:00,1.06925,1.06945,1.06905,1.06925,409199998.0
2009-08-05 18:28:00,1.06925,1.06945,1.0692,1.06935,171000000.0
2009-08-05 18:29:00,1.0694,1.0695,1.06925,1.06925,230600000.0
2009-08-05 18:30:00,1.06925,1.06925,1.06895,1.06895,217400000.0
2009-08-05 18:31:00,1.06895,1.06905,1.0686,1.0689,253200000.0
2009-08-05 18:32:00,1.06905,1.06925,1.0687,1.0687,572600002.0
2009-08-05 18:33:00,1.06865,1.0689,1.0685,1.0689,402300003.0
2009-08-05 18:34:00,1.06885,1.06895,1.06825,1.06885,409400000.0
2009-08-05 18:35:00,1.0689,1.06905,1.0687,1.06895,340799997.0
2009-08-05 18:36:00,1.06905,1.0693,1.069,1.06925,744999995.0
2009-08-05 18:37:00,1.0693,1.06945,1.0691,1.0693,408200002.0
2009-08-05 18:38:00,1.0691,1.0694,1.06905,1.0694,686799999.0
2009-08-05 18:39:00,1.0694,1.0695,1.0693,1.06945,505199988.0
2009-08-05 18:40:00,1.06945,1.0695,1.06945,1.0695,167200000.0
2009-08-05 18:41:00,1.0695,1.0696,1.0694,1.0695,421600002.0
2009-08-05 18:42:00,1.0695,1.0695,1.06935,1.0694,418400010.0
2009-08-05 18:43:00,1.0694,1.0695,1.06935,1.0694,254000003.0
2009-08-05 18:44:00,1.06945,1.06955,1.0694,1.0694,290800002.0
2009-08-05 18:45:00,1.0695,1.0696,1.06935,1.0696,120400002.0
2009-08-05 18:46:00,1.06965,1.06965,1.06945,1.06945,375599998.0
2009-08-05 18:47:00,1.06945,1.0695,1.06935,1.0695,266399999.0
2009-08-05 18:48:00,1.0695,1.0695,1.069,1.0691,595600003.0
2009-08-05 18:49:00,1.0691,1.06935,1.0691,1.0692,422400004.0
2009-08-05 18:50:00,1.06915,1.0692,1.06885,1.06885,373000002.0
2009-08-05 18:51:00,1.06885,1.069,1.06885,1.06895,224400000.0
2009-08-05 18:52:00,1.06895,1.06895,1.06885,1.06895,382599998.0
2009-08-05 18:53:00,1.06895,1.06895,1.06895,1.06895,194199996.0
2009-08-05 18:54:00,1.0689,1.0691,1.06885,1.069,446199996.0
2009-08-05 18:55:00,1.06895,1.06915,1.0689,1.069,399400001.0
2009-08-05 18:56:00,1.06895,1.06905,1.0689,1.0689,459399997.0
2009-08-05 18:57:00,1.0689,1.0692,1.0689,1.0692,214200001.0
2009-08-05 18:58:00,1.0692,1.0692,1.0691,1.0691,71600000.0
2009-08-05 18:59:00,1.0691,1.0698,1.0691,1.06975,386400000.0
2009-08-05 19:00:00,1.06975,1.0698,1.0696,1.0696,357800000.0
2009-08-05 19:01:00,1.0697,1.06985,1.0697,1.0697,33600000.0
2009-08-05 19:02:00,1.0697,1.0697,1.06905,1.06905,242000000.0
2009-08-05 19:03:00,1.06905,1.06915,1.06895,1.06895,579600003.0
2009-08-05 19:04:00,1.06895,1.06935,1.06895,1.0691,359399998.0
2009-08-05 19:05:00,1.06925,1.0697,1.06925,1.0695,143000000.0
2009-08-05 19:06:00,1.0695,1.0698,1.0695,1.06955,198800000.0
2009-08-05 19:07:00,1.0696,1.0699,1.06955,1.0696,290899998.0
2009-08-05 19:08:00,1.0696,1.06965,1.06945,1.0696,456400000.0
2009-08-05 19:09:00,1.06955,1.06975,1.0695,1.06965,217600000.0
2009-08-05 19:10:00,1.06965,1.0698,1.06955,1.0696,205800000.0
2009-08-05 19:11:00,1.0696,1.0696,1.06955,1.06955,143600000.0
2009-08-05 19:12:00,1.06955,1.06965,1.06955,1.06955,150800001.0
2009-08-05 19:13:00,1.06955,1.0696,1.06955,1.06955,84599998.0
2009-08-05 19:14:00,1.06955,1.06955,1.06955,1.06955,73400001.0
2009-08-05 19:15:00,1.06965,1.0698,1.06965,1.06975,125500000.0
2009-08-05 19:16:00,1.0699,1.0702,1.0699,1.07015,208600001.0
2009-08-05 19:17:00,1.07015,1.0702,1.06965,1.06965,322600000.0
2009-08-05 19:18:00,1.06975,1.06975,1.0696,1.0696,847600006.0
2009-08-05 19:19:00,1.0696,1.06965,1.06955,1.06955,582600007.0
2009-08-05 19:20:00,1.06955,1.06965,1.0695,1.06955,309599997.0
2009-08-05 19:21:00,1.06955,1.06975,1.06955,1.06965,286000003.0
2009-08-05 19:22:00,1.0696,1.06965,1.06925,1.0693,322200000.0
2009-08-05 19:23:00,1.0693,1.0693,1.0692,1.0692,163000000.0
2009-08-05 19:24:00,1.06915,1.06915,1.06885,1.06895,199000001.0
2009-08-05 19:25:00,1.06895,1.0692,1.06895,1.069,549600001.0
2009-08-05 19:26:00,1.069,1.0691,1.06885,1.069,749199997.0
2009-08-05 19:27:00,1.06895,1.069,1.06885,1.0689,72400000.0
2009-08-05 19:28:00,1.0689,1.06895,1.06875,1.06885,696399999.0
2009-08-05 19:29:00,1.0688,1.0691,1.0687,1.06905,472800000.0
2009-08-05 19:30:00,1.06905,1.06905,1.0688,1.06895,335800001.0
2009-08-05 19:31:00,1.06895,1.06905,1.06875,1.06895,514200006.0
2009-08-05 19:32:00,1.06895,1.06905,1.0689,1.06895,324000000.0
2009-08-05 19:33:00,1.06895,1.069,1.06885,1.069,203800000.0
2009-08-05 19:34:00,1.069,1.06915,1.06895,1.06905,305599996.0
2009-08-05 19:35:00,1.069,1.06935,1.069,1.0692,505400002.0
2009-08-05 19:36:00,1.06925,1.0694,1.0692,1.0692,580200001.0
2009-08-05 19:37:00,1.0692,1.06955,1.0692,1.0694,298200004.0
2009-08-05 19:38:00,1.0693,1.06955,1.0693,1.0694,603799998.0
2009-08-05 19:39:00,1.0694,1.0695,1.06935,1.0694,305400004.0
2009-08-05 19:40:00,1.0694,1.0694,1.06915,1.06915,673200000.0
2009-08-05 19:41:00,1.0692,1.0692,1.06885,1.06895,409399999.0
2009-08-05 19:42:00,1.06895,1.0693,1.06895,1.069,432000001.0
2009-08-05 19:43:00,1.069,1.0693,1.069,1.06905,482399999.0
2009-08-05 19:44:00,1.0691,1.0693,1.06905,1.06915,471599998.0
2009-08-05 19:45:00,1.06915,1.06925,1.069,1.06905,838200010.0
2009-08-05 19:46:00,1.0691,1.06925,1.069,1.069,297500002.0
2009-08-05 19:47:00,1.069,1.069,1.06895,1.069,137600000.0
2009-08-05 19:48:00,1.06905,1.0694,1.06895,1.0692,320400001.0
2009-08-05 19:49:00,1.0692,1.0694,1.0691,1.0693,250600000.0
2009-08-05 19:50:00,1.0693,1.06955,1.0693,1.0694,216199998.0
2009-08-05 19:51:00,1.0694,1.0694,1.0693,1.06935,426200002.0
2009-08-05 19:52:00,1.06935,1.0694,1.0693,1.06935,318600002.0
2009-08-05 19:53:00,1.06935,1.0696,1.06935,1.06955,118800000.0
2009-08-05 19:54:00,1.06935,1.06945,1.06935,1.06935,533399994.0
2009-08-05 19:55:00,1.06935,1.06935,1.06925,1.06925,219200003.0
2009-08-05 19:56:00,1.0693,1.06935,1.06915,1.06925,332400005.0
2009-08-05 19:57:00,1.06935,1.06935,1.0691,1.0693,401600001.0
2009-08-05 19:58:00,1.06915,1.0695,1.06915,1.06945,471000003.0
2009-08-05 19:59:00,1.06945,1.06955,1.0694,1.06945,788800002.0
2009-08-05 20:00:00,1.06945,1.06955,1.0693,1.06955,337200001.0
2009-08-05 20:01:00,1.06945,1.0696,1.0694,1.0695,494600006.0
2009-08-05 20:02:00,1.0695,1.0696,1.0695,1.0696,181600006.0
2009-08-05 20:03:00,1.0696,1.0697,1.0696,1.06965,153800000.0
2009-08-05 20:04:00,1.06965,1.0697,1.0695,1.0696,312000000.0
2009-08-05 20:05:00,1.0696,1.0697,1.0695,1.0697,838400003.0
2009-08-05 20:06:00,1.0698,1.06985,1.0697,1.0698,705399991.0
2009-08-05 20:07:00,1.0698,1.06985,1.0697,1.06985,464800003.0
2009-08-05 20:08:00,1.06985,1.07,1.0697,1.06975,284399999.0
2009-08-05 20:09:00,1.0698,1.0701,1.0697,1.07005,770599998.0
2009-08-05 20:10:00,1.07005,1.07005,1.0697,1.06975,376799998.0
2009-08-05 20:11:00,1.0697,1.0697,1.06955,1.06955,157600004.0
2009-08-05 20:12:00,1.06933,1.06938,1.06933,1.06938,34600000.0
2009-08-05 20:13:00,1.06965,1.0697,1.0694,1.0694,370400000.0
2009-08-05 20:14:00,1.0694,1.06945,1.06935,1.0694,201600001.0
2009-08-05 20:15:00,1.0693,1.0695,1.0693,1.06945,464800006.0
2009-08-05 20:16:00,1.06945,1.0696,1.06945,1.0696,299299998.0
2009-08-05 20:17:00,1.06955,1.06965,1.0695,1.0696,634000007.0
2009-08-05 20:18:00,1.0696,1.0696,1.0694,1.0696,618999996.0
2009-08-05 20:19:00,1.06955,1.06965,1.0695,1.06955,332399998.0
2009-08-05 20:20:00,1.06955,1.06965,1.0695,1.06955,575400001.0
2009-08-05 20:21:00,1.0697,1.0699,1.0696,1.0698,248100000.0
2009-08-05 20:22:00,1.0698,1.0698,1.06955,1.06965,318000000.0
2009-08-05 20:23:00,1.06965,1.0697,1.06955,1.0696,447200005.0
2009-08-05 20:24:00,1.0696,1.0696,1.0696,1.0696,12200000.0
2009-08-05 20:25:00,1.06965,1.0697,1.0696,1.0697,279600003.0
2009-08-05 20:26:00,1.0697,1.06985,1.06965,1.0698,324999998.0
2009-08-05 20:27:00,1.06985,1.06985,1.06945,1.0695,410300003.0
2009-08-05 20:28:00,1.0695,1.0698,1.0694,1.0697,540600001.0
2009-08-05 20:29:00,1.0697,1.06975,1.06955,1.0697,270600002.0
2009-08-05 20:30:00,1.06955,1.0699,1.06955,1.0699,344200001.0
2009-08-05 20:31:00,1.0697,1.0699,1.0697,1.0698,430600002.0
2009-08-05 20:32:00,1.0698,1.06985,1.06975,1.06975,94600000.0
2009-08-05 20:33:00,1.06975,1.0699,1.06965,1.06965,336800002.0
2009-08-05 20:34:00,1.06975,1.0698,1.06965,1.0698,313599998.0
2009-08-05 20:35:00,1.0698,1.0698,1.0696,1.06965,299799999.0
2009-08-05 20:36:00,1.0697,1.0699,1.06955,1.06965,199800000.0
2009-08-05 20:37:00,1.06965,1.0697,1.06965,1.06965,431000006.0
2009-08-05 20:38:00,1.06965,1.06965,1.0695,1.06955,426600002.0
2009-08-05 20:39:00,1.0695,1.0695,1.06925,1.06945,601199999.0
2009-08-05 20:40:00,1.06945,1.06945,1.06915,1.06915,589200000.0
2009-08-05 20:41:00,1.06915,1.06915,1.069,1.06905,649399993.0
2009-08-05 20:42:00,1.06905,1.06905,1.06885,1.06895,729800004.0
2009-08-05 20:43:00,1.069,1.06915,1.0689,1.0691,1036400008.0
2009-08-05 20:44:00,1.06905,1.06915,1.06895,1.06895,770200004.0
2009-08-05 20:45:00,1.06895,1.06945,1.0689,1.06935,894400007.0
2009-08-05 20:46:00,1.06935,1.06945,1.0692,1.06925,283400002.0
2009-08-05 20:47:00,1.06925,1.06945,1.06925,1.06945,206000002.0
2009-08-05 20:48:00,1.0694,1.0694,1.06935,1.06935,382600001.0
2009-08-05 20:49:00,1.06925,1.06935,1.0692,1.0693,1023799998.0
2009-08-05 20:50:00,1.0693,1.0693,1.069,1.069,748600004.0
2009-08-05 20:51:00,1.0691,1.06925,1.0691,1.06925,527399998.0
2009-08-05 20:52:00,1.0692,1.0693,1.0691,1.0691,306199998.0
2009-08-05 20:53:00,1.06915,1.0693,1.0691,1.06915,840399997.0
2009-08-05 20:54:00,1.06915,1.06925,1.0691,1.06915,585600002.0
2009-08-05 20:55:00,1.06915,1.06935,1.06915,1.06925,262200002.0
2009-08-05 20:56:00,1.06925,1.06925,1.06925,1.06925,67000001.0
2009-08-05 20:57:00,1.06925,1.0693,1.06915,1.06925,573000004.0
2009-08-05 20:58:00,1.06925,1.06935,1.0692,1.0692,842200002.0
2009-08-05 20:59:00,1.0692,1.0693,1.06915,1.06925,856800003.0
2009-08-05 21:00:00,1.06925,1.06935,1.0692,1.06925,324000000.0
2009-08-05 21:01:00,1.06935,1.06935,1.06915,1.06915,246799999.0
2009-08-05 21:02:00,1.06915,1.0693,1.06915,1.0692,212000000.0
2009-08-05 21:03:00,1.0692,1.06925,1.0692,1.0692,164600000.0
2009-08-05 21:04:00,1.0692,1.0693,1.0692,1.06925,376800000.0
2009-08-05 21:05:00,1.06925,1.06925,1.06925,1.06925,118800000.0
2009-08-05 21:06:00,1.06925,1.06925,1.06925,1.06925,30400000.0
2009-08-05 21:07:00,1.06925,1.0694,1.06925,1.06935,88199998.0
2009-08-05 21:08:00,1.06935,1.06945,1.0692,1.0692,51400001.0
2009-08-05 21:09:00,1.06925,1.06935,1.0692,1.0692,54800000.0
2009-08-05 21:10:00,1.06925,1.06925,1.0692,1.06925,44000000.0
2009-08-05 21:11:00,1.06925,1.0694,1.06925,1.06925,327400001.0
2009-08-05 21:12:00,1.06935,1.0694,1.0693,1.0694,31600000.0
2009-08-05 21:13:00,1.0694,1.0694,1.06925,1.06935,81600001.0
2009-08-05 21:14:00,1.0695,1.0695,1.06925,1.06935,108800000.0
2009-08-05 21:15:00,1.06935,1.0694,1.0692,1.0694,179399999.0
2009-08-05 21:16:00,1.06935,1.06945,1.06935,1.06935,85800000.0
2009-08-05 21:17:00,1.0694,1.06945,1.06935,1.06935,259800000.0
2009-08-05 21:18:00,1.06935,1.06935,1.06935,1.06935,21200000.0
2009-08-05 21:19:00,1.06945,1.0695,1.06945,1.06945,7400000.0
2009-08-05 21:20:00,1.0694,1.0694,1.0693,1.0694,100000001.0
2009-08-05 21:21:00,1.0694,1.06945,1.0693,1.0693,258000001.0
2009-08-05 21:22:00,1.0694,1.06945,1.0693,1.0694,117000001.0
2009-08-05 21:23:00,1.0694,1.06945,1.0692,1.06935,235400000.0
2009-08-05 21:24:00,1.06935,1.06935,1.0693,1.06935,96000000.0
2009-08-05 21:25:00,1.06935,1.06935,1.06915,1.06915,342600001.0
2009-08-05 21:26:00,1.06915,1.06915,1.06895,1.06895,602999999.0
2009-08-05 21:27:00,1.06895,1.0691,1.0689,1.0689,684200004.0
2009-08-05 21:28:00,1.06895,1.06895,1.06885,1.06895,721600000.0
2009-08-05 21:29:00,1.0689,1.0691,1.0688,1.0691,412400000.0
2009-08-05 21:30:00,1.06895,1.0694,1.0689,1.06915,454800000.0
2009-08-05 21:31:00,1.06915,1.06945,1.06915,1.0693,603399996.0
2009-08-05 21:32:00,1.0694,1.0701,1.0694,1.0699,545800001.0
2009-08-05 21:33:00,1.0699,1.0703,1.0699,1.0702,264599999.0
2009-08-05 21:34:00,1.0703,1.0703,1.0701,1.07015,98400000.0
2009-08-05 21:35:00,1.07015,1.07015,1.07005,1.07015,71800000.0
2009-08-05 21:36:00,1.0702,1.07045,1.0702,1.0702,94600000.0
2009-08-05 21:37:00,1.07015,1.0703,1.0699,1.06995,920399999.0
2009-08-05 21:38:00,1.06995,1.0703,1.06995,1.0701,961999996.0
2009-08-05 21:39:00,1.07015,1.07025,1.0701,1.0702,55400000.0
2009-08-05 21:40:00,1.0702,1.07055,1.07015,1.0702,477600001.0
2009-08-05 21:41:00,1.0702,1.07035,1.0697,1.07,502200000.0
2009-08-05 21:42:00,1.07,1.0703,1.06995,1.07,409800001.0
2009-08-05 21:43:00,1.07,1.07025,1.06995,1.07,373799993.0
2009-08-05 21:44:00,1.06995,1.0701,1.06965,1.06975,123000000.0
2009-08-05 21:45:00,1.06975,1.0702,1.06945,1.07,328500001.0
2009-08-05 21:46:00,1.07,1.0702,1.06995,1.0701,453800003.0
2009-08-05 21:47:00,1.0701,1.07035,1.0701,1.0702,191200000.0
2009-08-05 21:48:00,1.0702,1.0703,1.0702,1.07025,339399999.0
2009-08-05 21:49:00,1.07025,1.0704,1.07025,1.0704,266800000.0
2009-08-05 21:50:00,1.07035,1.07035,1.0701,1.0701,447800000.0
2009-08-05 21:51:00,1.0701,1.0702,1.07,1.07,570399998.0
2009-08-05 21:52:00,1.07,1.0702,1.06995,1.07,237799999.0
2009-08-05 21:53:00,1.07,1.07015,1.07,1.07015,48000000.0
2009-08-05 21:54:00,1.0701,1.0701,1.06975,1.0699,414600001.0
2009-08-05 21:55:00,1.0699,1.07,1.06975,1.06995,148300000.0
2009-08-05 21:56:00,1.07,1.07,1.06965,1.06965,379000001.0
2009-08-05 21:57:00,1.06965,1.06975,1.0696,1.06975,345600000.0
2009-08-05 21:58:00,1.06975,1.06975,1.0696,1.06965,539599999.0
2009-08-05 21:59:00,1.06965,1.06975,1.06945,1.06975,672200000.0
2009-08-05 22:00:00,1.06975,1.0699,1.06965,1.0698,192000000.0
2009-08-05 22:01:00,1.06975,1.07,1.0694,1.06955,198600000.0
2009-08-05 22:02:00,1.0694,1.0696,1.0694,1.0696,198200000.0
2009-08-05 22:03:00,1.06965,1.06965,1.06955,1.06955,145200000.0
2009-08-05 22:04:00,1.06955,1.06955,1.06945,1.0695,137600002.0
2009-08-05 22:05:00,1.0695,1.0696,1.0693,1.0693,354399998.0
2009-08-05 22:06:00,1.0693,1.0694,1.0689,1.0691,61100000.0
2009-08-05 22:07:00,1.0691,1.06925,1.0691,1.0691,36200000.0
2009-08-05 22:08:00,1.06905,1.0691,1.06905,1.0691,13000000.0
2009-08-05 22:09:00,1.06905,1.06915,1.069,1.06905,57600000.0
2009-08-05 22:10:00,1.06905,1.06905,1.06905,1.06905,3000000.0
2009-08-05 22:11:00,1.06905,1.0691,1.06895,1.06905,48200000.0
2009-08-05 22:12:00,1.069,1.06905,1.06865,1.06905,186200000.0
2009-08-05 22:13:00,1.0691,1.0691,1.0688,1.06885,68600000.0
2009-08-05 22:14:00,1.0689,1.0692,1.0688,1.06915,169600000.0
2009-08-05 22:15:00,1.06915,1.06925,1.06875,1.06925,152400000.0
2009-08-05 22:16:00,1.06915,1.06915,1.0691,1.0691,17800000.0
2009-08-05 22:17:00,1.06905,1.0691,1.06905,1.06905,49800000.0
2009-08-05 22:18:00,1.06905,1.0695,1.06905,1.06935,101600000.0
2009-08-05 22:19:00,1.06935,1.06935,1.06935,1.06935,16000000.0
2009-08-05 22:20:00,1.06925,1.06925,1.06915,1.06915,116000001.0
2009-08-05 22:21:00,1.0692,1.0695,1.0692,1.0695,119200000.0
2009-08-05 22:22:00,1.0695,1.06955,1.0693,1.06935,251000000.0
2009-08-05 22:23:00,1.06935,1.06945,1.06935,1.06945,60600000.0
2009-08-05 22:24:00,1.0695,1.06955,1.0693,1.0694,82000000.0
2009-08-05 22:25:00,1.06955,1.06955,1.0693,1.0693,9000000.0
2009-08-05 22:26:00,1.0694,1.0694,1.0692,1.06935,63600000.0
2009-08-05 22:27:00,1.06935,1.0694,1.06935,1.0694,80400000.0
2009-08-05 22:28:00,1.0694,1.0694,1.06935,1.0694,68600002.0
2009-08-05 22:29:00,1.0694,1.0695,1.06935,1.0694,85400000.0
2009-08-05 22:30:00,1.06935,1.0694,1.0693,1.0693,14600000.0
2009-08-05 22:31:00,1.0693,1.0693,1.06925,1.0693,19600000.0
2009-08-05 22:32:00,1.0693,1.0694,1.0693,1.06935,22200000.0
2009-08-05 22:33:00,1.06945,1.06975,1.06945,1.0697,84800000.0
2009-08-05 22:34:00,1.0696,1.0697,1.0696,1.0697,29600000.0
2009-08-05 22:35:00,1.0697,1.0697,1.06965,1.06965,50000000.0
2009-08-05 22:36:00,1.06965,1.0697,1.06955,1.06955,46400000.0
2009-08-05 22:37:00,1.06935,1.06947,1.06925,1.06927,157800001.0
2009-08-05 22:38:00,1.0697,1.07015,1.0697,1.0698,700199990.0
2009-08-05 22:39:00,1.06985,1.06985,1.06975,1.06985,96799999.0
2009-08-05 22:40:00,1.06985,1.07015,1.06975,1.06975,318800000.0
2009-08-05 22:41:00,1.06975,1.06985,1.06955,1.06975,158200000.0
2009-08-05 22:42:00,1.0698,1.06995,1.06965,1.06965,259800002.0
2009-08-05 22:43:00,1.0698,1.0698,1.06955,1.0696,156400000.0
2009-08-05 22:44:00,1.0696,1.0697,1.0696,1.06965,107000000.0
2009-08-05 22:45:00,1.06965,1.0697,1.06965,1.0697,48000000.0
2009-08-05 22:46:00,1.0696,1.0701,1.0695,1.06975,380200000.0
2009-08-05 22:47:00,1.0698,1.07,1.06975,1.0699,333200002.0
2009-08-05 22:48:00,1.06995,1.0701,1.06985,1.0699,440999999.0
2009-08-05 22:49:00,1.06995,1.07,1.06995,1.07,77600000.0
2009-08-05 22:50:00,1.07,1.07,1.0699,1.0699,65600000.0
2009-08-05 22:51:00,1.0699,1.07045,1.06985,1.0702,395800001.0
2009-08-05 22:52:00,1.07015,1.07045,1.07005,1.07045,181600001.0
2009-08-05 22:53:00,1.0704,1.0704,1.0701,1.07035,111800001.0
2009-08-05 22:54:00,1.07035,1.07075,1.0703,1.07055,245800001.0
2009-08-05 22:55:00,1.0705,1.07065,1.0704,1.0704,74200001.0
2009-08-05 22:56:00,1.07045,1.07055,1.0703,1.0703,96200000.0
2009-08-05 22:57:00,1.0703,1.0703,1.07025,1.0703,16600000.0
2009-08-05 22:58:00,1.0703,1.07065,1.0703,1.07055,134400000.0
2009-08-05 22:59:00,1.07045,1.07045,1.0699,1.0703,150400000.0
2009-08-05 23:00:00,1.0703,1.0704,1.06985,1.07,68800000.0
2009-08-05 23:01:00,1.0699,1.07035,1.0699,1.07,30400000.0
2009-08-05 23:02:00,1.07,1.07015,1.07,1.07015,17600000.0
2009-08-05 23:03:00,1.07015,1.0702,1.07015,1.0702,20800000.0
2009-08-05 23:04:00,1.07015,1.07015,1.07015,1.07015,4800000.0
2009-08-05 23:05:00,1.07015,1.07035,1.07015,1.07035,25600000.0
2009-08-05 23:06:00,1.07035,1.0704,1.0702,1.0702,36000000.0
2009-08-05 23:07:00,1.07025,1.07035,1.07025,1.07035,31400000.0
2009-08-05 23:08:00,1.0703,1.0703,1.07,1.0702,45400000.0
2009-08-05 23:09:00,1.07025,1.07025,1.06935,1.0701,289800000.0
2009-08-05 23:10:00,1.06998,1.06998,1.06998,1.06998,8000000.0
2009-08-05 23:11:00,1.0701,1.07025,1.0701,1.07025,14400000.0
2009-08-05 23:12:00,1.0703,1.0703,1.0703,1.0703,4800000.0
2009-08-05 23:13:00,1.0703,1.0703,1.0703,1.0703,24800000.0
2009-08-05 23:14:00,1.0703,1.0703,1.0703,1.0703,10400000.0
2009-08-05 23:15:00,1.0702,1.0703,1.0702,1.0702,41600000.0
2009-08-05 23:16:00,1.07015,1.07015,1.07015,1.07015,4800000.0
2009-08-05 23:17:00,1.0702,1.0702,1.07005,1.07005,14400000.0
2009-08-05 23:18:00,1.07,1.07,1.06995,1.06995,9600000.0
2009-08-05 23:19:00,1.07,1.07,1.06995,1.06995,9600000.0
2009-08-05 23:20:00,1.06995,1.06995,1.06955,1.0697,153399999.0
2009-08-05 23:21:00,1.06947,1.06953,1.06947,1.06953,3600000.0
2009-08-05 23:22:00,1.0697,1.0697,1.06965,1.06965,37000000.0
2009-08-05 23:23:00,1.0697,1.0697,1.0697,1.0697,23600000.0
2009-08-05 23:24:00,1.06985,1.07035,1.06985,1.06995,40800000.0
2009-08-05 23:25:00,1.0705,1.0705,1.07,1.0702,78200000.0
2009-08-05 23:26:00,1.0702,1.07025,1.07015,1.07015,28000000.0
2009-08-05 23:27:00,1.06987,1.06996,1.06981,1.06986,20600000.0
2009-08-05 23:28:00,1.0702,1.07025,1.07015,1.07015,20800000.0
2009-08-05 23:29:00,1.07025,1.0704,1.0701,1.0701,78800000.0
2009-08-05 23:30:00,1.0701,1.0702,1.0701,1.0702,22400000.0
2009-08-05 23:31:00,1.07025,1.07025,1.0702,1.0702,9600000.0
2009-08-05 23:32:00,1.0702,1.0704,1.0702,1.0704,14400000.0
2009-08-05 23:33:00,1.07013,1.0702,1.06998,1.0702,27200000.0
2009-08-05 23:34:00,1.07015,1.0702,1.07013,1.07014,22800000.0
2009-08-05 23:35:00,1.0703,1.0704,1.0703,1.0704,16000000.0
2009-08-05 23:36:00,1.07005,1.07012,1.0699,1.0699,76400000.0
2009-08-05 23:37:00,1.0704,1.0704,1.0704,1.0704,14400000.0
2009-08-05 23:38:00,1.0705,1.0705,1.07025,1.07025,49400000.0
2009-08-05 23:39:00,1.06989,1.07015,1.06987,1.06988,70200000.0
2009-08-05 23:40:00,1.07002,1.07011,1.07001,1.07011,22800000.0
2009-08-05 23:41:00,1.06997,1.07017,1.06997,1.07017,83400000.0
2009-08-05 23:42:00,1.0703,1.0703,1.0703,1.0703,9600000.0
2009-08-05 23:43:00,1.06998,1.07016,1.06998,1.07005,80200000.0
2009-08-05 23:44:00,1.07021,1.07021,1.07004,1.07014,76400000.0
2009-08-05 23:45:00,1.0703,1.0703,1.0702,1.0702,16600000.0
2009-08-05 23:46:00,1.07003,1.07015,1.07002,1.07008,55200000.0
2009-08-05 23:47:00,1.0702,1.0702,1.0702,1.0702,20400000.0
2009-08-05 23:48:00,1.06985,1.07002,1.06976,1.07002,32400000.0
2009-08-05 23:49:00,1.06993,1.06999,1.06979,1.0699,44000000.0
2009-08-05 23:50:00,1.06994,1.06994,1.0697,1.0699,76800000.0
2009-08-05 23:51:00,1.0699,1.07005,1.06987,1.07005,41600000.0
2009-08-05 23:52:00,1.0702,1.0702,1.0699,1.0699,19800000.0
2009-08-05 23:53:00,1.06987,1.0699,1.0698,1.0698,54800000.0
2009-08-05 23:54:00,1.0701,1.07025,1.0701,1.0701,37000000.0
2009-08-05 23:55:00,1.07025,1.07025,1.07025,1.07025,4800000.0
2009-08-05 23:56:00,1.0699,1.06995,1.0699,1.06995,46800000.0
2009-08-05 23:57:00,1.06995,1.0702,1.06995,1.0701,73200000.0
2009-08-05 23:58:00,1.07005,1.07065,1.06995,1.07065,133400000.0
2009-08-05 23:59:00,1.07015,1.07035,1.0701,1.07015,52200000.0
2009-08-06 00:00:00,1.07,1.0701,1.0699,1.07005,61400000.0
2009-08-06 00:01:00,1.07005,1.07005,1.06965,1.06985,83200000.0
2009-08-06 00:02:00,1.0699,1.07,1.06985,1.0699,134800000.0
2009-08-06 00:03:00,1.0699,1.07005,1.06985,1.07005,138200000.0
2009-08-06 00:04:00,1.07005,1.07005,1.06985,1.06995,159000002.0
2009-08-06 00:05:00,1.06995,1.06995,1.06995,1.06995,12800000.0
2009-08-06 00:06:00,1.06995,1.07,1.06995,1.06995,71200000.0
2009-08-06 00:07:00,1.06995,1.07,1.06995,1.07,6800000.0
2009-08-06 00:08:00,1.0701,1.0701,1.06995,1.06995,10400000.0
2009-08-06 00:09:00,1.07,1.07,1.06995,1.06995,146400000.0
2009-08-06 00:10:00,1.06995,1.0701,1.06995,1.07,18200000.0
2009-08-06 00:11:00,1.0701,1.0701,1.0699,1.0699,10600000.0
2009-08-06 00:12:00,1.07005,1.07005,1.07005,1.07005,1600000.0
2009-08-06 00:13:00,1.0699,1.07,1.0699,1.07,15200000.0
2009-08-06 00:14:00,1.0701,1.0701,1.07,1.0701,40200000.0
2009-08-06 00:15:00,1.07005,1.0701,1.0699,1.06995,30600000.0
2009-08-06 00:16:00,1.06995,1.0701,1.0699,1.0699,80800000.0
2009-08-06 00:17:00,1.07,1.07005,1.06995,1.07005,69400000.0
2009-08-06 00:18:00,1.0701,1.0701,1.07,1.07,58600000.0
2009-08-06 00:19:00,1.06995,1.07005,1.0699,1.06995,23600000.0
2009-08-06 00:20:00,1.07,1.07,1.06995,1.06995,101400000.0
2009-08-06 00:21:00,1.07,1.07,1.06995,1.07,61800000.0
2009-08-06 00:22:00,1.07,1.07,1.06975,1.06985,62200000.0
2009-08-06 00:23:00,1.0699,1.0699,1.06985,1.06985,32000000.0
2009-08-06 00:24:00,1.0699,1.0699,1.06985,1.06985,12800000.0
2009-08-06 00:25:00,1.0699,1.0699,1.06975,1.06985,53600000.0
2009-08-06 00:26:00,1.06975,1.0698,1.06975,1.06975,53200000.0
2009-08-06 00:27:00,1.06975,1.06975,1.0697,1.0697,25200001.0
2009-08-06 00:28:00,1.0697,1.0697,1.06965,1.06965,124600000.0
2009-08-06 00:29:00,1.06965,1.06975,1.06965,1.06975,183799999.0
2009-08-06 00:30:00,1.06975,1.06975,1.06965,1.06965,21600000.0
2009-08-06 00:31:00,1.06965,1.06985,1.06965,1.06985,122799997.0
2009-08-06 00:32:00,1.06985,1.0699,1.06975,1.0699,81600000.0
2009-08-06 00:33:00,1.0698,1.06995,1.06955,1.0696,201000000.0
2009-08-06 00:34:00,1.0696,1.06995,1.0696,1.0698,127400000.0
2009-08-06 00:35:00,1.0698,1.06985,1.06965,1.06965,80200000.0
2009-08-06 00:36:00,1.06965,1.06975,1.0695,1.06965,128400000.0
2009-08-06 00:37:00,1.0697,1.06975,1.06965,1.0697,71600000.0
2009-08-06 00:38:00,1.0697,1.0698,1.06945,1.0698,31400000.0
2009-08-06 00:39:00,1.0698,1.0698,1.06945,1.0697,114000001.0
2009-08-06 00:40:00,1.0698,1.0698,1.0695,1.0698,25800000.0
2009-08-06 00:41:00,1.06985,1.06995,1.0696,1.06995,73400000.0
2009-08-06 00:42:00,1.06995,1.06995,1.0696,1.06975,71400000.0
2009-08-06 00:43:00,1.06965,1.06985,1.0696,1.06985,120400000.0
2009-08-06 00:44:00,1.07,1.07,1.07,1.07,12400000.0
2009-08-06 00:45:00,1.07,1.07,1.07,1.07,9800000.0
2009-08-06 00:46:00,1.07,1.07,1.06945,1.06965,183799998.0
2009-08-06 00:47:00,1.06965,1.0699,1.06955,1.06955,21400000.0
2009-08-06 00:48:00,1.06965,1.06985,1.0694,1.0698,98200000.0
2009-08-06 00:49:00,1.06975,1.0698,1.06975,1.0698,47600000.0
2009-08-06 00:50:00,1.0698,1.0698,1.06975,1.0698,87200000.0
2009-08-06 00:51:00,1.0698,1.0698,1.06975,1.06975,33600000.0
2009-08-06 00:52:00,1.0698,1.0698,1.06975,1.0698,62600000.0
2009-08-06 00:53:00,1.06975,1.0698,1.0696,1.06975,17200000.0
2009-08-06 00:54:00,1.0698,1.06995,1.0697,1.0698,25400000.0
2009-08-06 00:55:00,1.06995,1.07005,1.0699,1.07005,114800000.0
2009-08-06 00:56:00,1.07005,1.07005,1.07005,1.07005,8000000.0
2009-08-06 00:57:00,1.07005,1.07005,1.07,1.07005,59400000.0
2009-08-06 00:58:00,1.07005,1.07005,1.0699,1.0699,95000001.0
2009-08-06 00:59:00,1.0699,1.07,1.0697,1.06975,143000000.0
2009-08-06 01:00:00,1.06975,1.0698,1.06975,1.0698,124600000.0
2009-08-06 01:01:00,1.0698,1.0698,1.06975,1.06975,63400000.0
2009-08-06 01:02:00,1.06975,1.06975,1.06965,1.06975,94200000.0
2009-08-06 01:03:00,1.06975,1.0698,1.06975,1.0698,101800000.0
2009-08-06 01:04:00,1.0698,1.0698,1.0698,1.0698,42000000.0
2009-08-06 01:05:00,1.0698,1.06985,1.06975,1.0698,156400000.0
2009-08-06 01:06:00,1.0698,1.06985,1.0698,1.0698,120800000.0
2009-08-06 01:07:00,1.06985,1.06985,1.0698,1.0698,44600000.0
2009-08-06 01:08:00,1.06985,1.06985,1.0698,1.06985,62200000.0
2009-08-06 01:09:00,1.06985,1.06985,1.0698,1.06985,123400000.0
2009-08-06 01:10:00,1.0698,1.0698,1.06965,1.0697,22800000.0
2009-08-06 01:11:00,1.0697,1.06975,1.06955,1.0696,98800000.0
2009-08-06 01:12:00,1.06965,1.06975,1.06965,1.06975,67799999.0
2009-08-06 01:13:00,1.06975,1.06975,1.0695,1.06955,46000000.0
2009-08-06 01:14:00,1.06965,1.06965,1.06945,1.06945,23200000.0
2009-08-06 01:15:00,1.06945,1.0696,1.06935,1.06955,136800002.0
2009-08-06 01:16:00,1.06945,1.0697,1.06945,1.0697,19400000.0
2009-08-06 01:17:00,1.0697,1.0697,1.06935,1.0696,204800002.0
2009-08-06 01:18:00,1.0696,1.0697,1.06955,1.0697,44600000.0
2009-08-06 01:19:00,1.0697,1.0697,1.0696,1.0696,54200000.0
2009-08-06 01:20:00,1.0696,1.0697,1.06955,1.0697,133800000.0
2009-08-06 01:21:00,1.0697,1.0697,1.06965,1.0697,62600000.0
2009-08-06 01:22:00,1.0696,1.0696,1.06955,1.06955,8800000.0
2009-08-06 01:23:00,1.0695,1.0697,1.0695,1.06955,46000000.0
2009-08-06 01:24:00,1.0695,1.0695,1.0695,1.0695,7000000.0
2009-08-06 01:25:00,1.0695,1.0695,1.06945,1.06945,16000000.0
2009-08-06 01:26:00,1.06945,1.06975,1.06945,1.06975,99600000.0
2009-08-06 01:27:00,1.06975,1.06975,1.06955,1.06975,105000000.0
2009-08-06 01:28:00,1.06975,1.07015,1.06975,1.0701,152400000.0
2009-08-06 01:29:00,1.0701,1.07015,1.07,1.07,56000000.0
2009-08-06 01:30:00,1.07,1.07,1.0699,1.0699,9000000.0
2009-08-06 01:31:00,1.07,1.07,1.0699,1.0699,11200000.0
2009-08-06 01:32:00,1.07005,1.07005,1.0699,1.0699,11400000.0
2009-08-06 01:33:00,1.07005,1.07025,1.07005,1.07005,36400000.0
2009-08-06 01:34:00,1.07005,1.0702,1.07005,1.07005,34600000.0
2009-08-06 01:35:00,1.0701,1.0702,1.0701,1.07015,38600000.0
2009-08-06 01:36:00,1.07025,1.07035,1.07025,1.0703,39000000.0
2009-08-06 01:37:00,1.0703,1.0705,1.0701,1.07045,311799999.0
2009-08-06 01:38:00,1.07045,1.07045,1.06985,1.0699,439400000.0
2009-08-06 01:39:00,1.07,1.0703,1.06995,1.07015,146000002.0
2009-08-06 01:40:00,1.07015,1.07015,1.07005,1.07005,40000000.0
2009-08-06 01:41:00,1.07005,1.0703,1.07005,1.07005,29200000.0
2009-08-06 01:42:00,1.0703,1.07045,1.07005,1.0701,149400000.0
2009-08-06 01:43:00,1.07005,1.07045,1.07005,1.07035,131600000.0
2009-08-06 01:44:00,1.0703,1.07035,1.0703,1.07035,18000000.0
2009-08-06 01:45:00,1.07035,1.07045,1.07035,1.0704,63200000.0
2009-08-06 01:46:00,1.0704,1.07055,1.07035,1.07055,33400000.0
2009-08-06 01:47:00,1.07055,1.0706,1.07035,1.07045,124600000.0
2009-08-06 01:48:00,1.07045,1.07045,1.0704,1.07045,70400000.0
2009-08-06 01:49:00,1.07045,1.07045,1.07045,1.07045,41800000.0
2009-08-06 01:50:00,1.07045,1.07045,1.07045,1.07045,16800000.0
2009-08-06 01:51:00,1.07044,1.07049,1.07035,1.07049,37400000.0
2009-08-06 01:52:00,1.07045,1.0705,1.07045,1.07045,38800000.0
2009-08-06 01:53:00,1.07045,1.07055,1.0704,1.07055,101200000.0
2009-08-06 01:54:00,1.07055,1.07055,1.07055,1.07055,17600000.0
2009-08-06 01:55:00,1.0706,1.07075,1.0706,1.07075,22400000.0
2009-08-06 01:56:00,1.07075,1.0708,1.0707,1.0708,50000000.0
2009-08-06 01:57:00,1.0708,1.0708,1.07075,1.07075,18600000.0
2009-08-06 01:58:00,1.07075,1.07075,1.0705,1.0705,11200000.0
2009-08-06 01:59:00,1.07055,1.07055,1.07055,1.07055,49600000.0
2009-08-06 02:00:00,1.07055,1.0708,1.0705,1.0708,58000000.0
2009-08-06 02:01:00,1.0708,1.0708,1.0706,1.07065,29800000.0
2009-08-06 02:02:00,1.07065,1.07065,1.07065,1.07065,4800000.0
2009-08-06 02:03:00,1.07065,1.07065,1.0706,1.0706,29800000.0
2009-08-06 02:04:00,1.0706,1.0706,1.0706,1.0706,4800000.0
2009-08-06 02:05:00,1.0706,1.0706,1.0706,1.0706,8000000.0
2009-08-06 02:06:00,1.0706,1.0706,1.07055,1.0706,81400000.0
2009-08-06 02:07:00,1.0706,1.0706,1.0706,1.0706,19400000.0
2009-08-06 02:08:00,1.0706,1.0706,1.0706,1.0706,8000000.0
2009-08-06 02:09:00,1.07055,1.07065,1.07055,1.07065,74800000.0
2009-08-06 02:10:00,1.0706,1.0706,1.07055,1.07055,33000000.0
2009-08-06 02:11:00,1.07055,1.07055,1.07055,1.07055,31600000.0
2009-08-06 02:12:00,1.07055,1.07055,1.07055,1.07055,25600000.0
2009-08-06 02:13:00,1.07055,1.07055,1.07055,1.07055,12800000.0
2009-08-06 02:14:00,1.07055,1.07055,1.07055,1.07055,22400000.0
2009-08-06 02:15:00,1.07055,1.07055,1.0705,1.07055,48000000.0
2009-08-06 02:16:00,1.07055,1.07055,1.07,1.07025,59200000.0
2009-08-06 02:17:00,1.07025,1.0703,1.06995,1.07025,77600000.0
2009-08-06 02:18:00,1.0703,1.0703,1.0703,1.0703,5400000.0
2009-08-06 02:19:00,1.0703,1.0703,1.0703,1.0703,33400000.0
2009-08-06 02:20:00,1.0703,1.0703,1.0703,1.0703,28800000.0
2009-08-06 02:21:00,1.0703,1.0703,1.0703,1.0703,16800000.0
2009-08-06 02:22:00,1.0703,1.0703,1.0703,1.0703,31000000.0
2009-08-06 02:23:00,1.0703,1.0703,1.0703,1.0703,3200000.0
2009-08-06 02:24:00,1.0703,1.0703,1.0703,1.0703,23800000.0
2009-08-06 02:25:00,1.0703,1.0704,1.0703,1.0704,29600000.0
2009-08-06 02:26:00,1.0704,1.0704,1.0704,1.0704,9800000.0
2009-08-06 02:27:00,1.0704,1.0704,1.0704,1.0704,9600000.0
2009-08-06 02:28:00,1.0704,1.0705,1.0704,1.0705,38000000.0
2009-08-06 02:29:00,1.0705,1.0705,1.07045,1.07045,21000000.0
2009-08-06 02:30:00,1.0704,1.0704,1.0704,1.0704,12200000.0
2009-08-06 02:31:00,1.0704,1.0704,1.0703,1.0703,43200000.0
2009-08-06 02:32:00,1.0703,1.0703,1.0703,1.0703,9600000.0
2009-08-06 02:33:00,1.06994,1.07015,1.06994,1.07011,87800000.0
2009-08-06 02:34:00,1.07015,1.07018,1.0699,1.07007,136400000.0
2009-08-06 02:35:00,1.0705,1.0709,1.0705,1.0709,18400000.0
2009-08-06 02:36:00,1.0708,1.0708,1.07055,1.0706,98600000.0
2009-08-06 02:37:00,1.0706,1.0709,1.07055,1.0708,60600001.0
2009-08-06 02:38:00,1.0708,1.0708,1.0708,1.0708,5400000.0
2009-08-06 02:39:00,1.0708,1.0709,1.0708,1.0709,4400000.0
2009-08-06 02:40:00,1.0709,1.0709,1.0709,1.0709,9600000.0
2009-08-06 02:41:00,1.0709,1.0709,1.0709,1.0709,3200000.0
2009-08-06 02:42:00,1.07048,1.07055,1.07037,1.0704,130400000.0
2009-08-06 02:43:00,1.07042,1.07067,1.07042,1.07053,118800000.0
2009-08-06 02:44:00,1.0709,1.0709,1.0709,1.0709,3200000.0
2009-08-06 02:45:00,1.0709,1.0709,1.0709,1.0709,9600000.0
2009-08-06 02:46:00,1.07036,1.07063,1.07036,1.07045,43200000.0
2009-08-06 02:47:00,1.07085,1.07085,1.0705,1.0706,36000000.0
2009-08-06 02:48:00,1.0706,1.0706,1.0706,1.0706,27400000.0
2009-08-06 02:49:00,1.0705,1.0706,1.0705,1.0706,43600000.0
2009-08-06 02:50:00,1.0706,1.0706,1.0705,1.0705,47000000.0
2009-08-06 02:51:00,1.0705,1.0705,1.0703,1.0705,76200000.0
2009-08-06 02:52:00,1.0705,1.0705,1.0705,1.0705,24400000.0
2009-08-06 02:53:00,1.0705,1.0705,1.07025,1.0703,77600000.0
2009-08-06 02:54:00,1.0703,1.0704,1.07015,1.0702,76800000.0
2009-08-06 02:55:00,1.0702,1.0706,1.0702,1.0704,131400000.0
2009-08-06 02:56:00,1.0705,1.07055,1.07045,1.07055,21400000.0
2009-08-06 02:57:00,1.07055,1.07075,1.07055,1.0706,31800000.0
2009-08-06 02:58:00,1.0706,1.07095,1.0705,1.07095,46000000.0
2009-08-06 02:59:00,1.07095,1.071,1.07045,1.0705,108600000.0
2009-08-06 03:00:00,1.07055,1.07055,1.07035,1.0704,78000004.0
2009-08-06 03:01:00,1.0704,1.0705,1.0704,1.0705,33200000.0
2009-08-06 03:02:00,1.0705,1.0705,1.0705,1.0705,8000000.0
2009-08-06 03:03:00,1.0705,1.0705,1.0705,1.0705,40000000.0
2009-08-06 03:04:00,1.0705,1.0705,1.07015,1.0702,130600000.0
2009-08-06 03:05:00,1.07015,1.0702,1.0701,1.0701,48600000.0
2009-08-06 03:06:00,1.0701,1.0702,1.07005,1.07005,69000000.0
2009-08-06 03:07:00,1.07005,1.07025,1.07005,1.07025,56200000.0
2009-08-06 03:08:00,1.07015,1.07025,1.0701,1.07025,69600000.0
2009-08-06 03:09:00,1.07025,1.07025,1.0702,1.0702,33600000.0
2009-08-06 03:10:00,1.0702,1.0703,1.07005,1.07015,46200000.0
2009-08-06 03:11:00,1.07015,1.07015,1.0701,1.0701,17600000.0
2009-08-06 03:12:00,1.0701,1.0701,1.0701,1.0701,27200000.0
2009-08-06 03:13:00,1.0701,1.0701,1.07005,1.07005,17600000.0
2009-08-06 03:14:00,1.07005,1.07005,1.07005,1.07005,19200000.0
2009-08-06 03:15:00,1.07005,1.07015,1.07005,1.0701,152200000.0
2009-08-06 03:16:00,1.0701,1.07015,1.0701,1.07015,44800000.0
2009-08-06 03:17:00,1.07015,1.0703,1.07015,1.0702,57600000.0
2009-08-06 03:18:00,1.0702,1.0702,1.0702,1.0702,32000000.0
2009-08-06 03:19:00,1.0702,1.0702,1.0702,1.0702,40000000.0
2009-08-06 03:20:00,1.0702,1.0702,1.0702,1.0702,24000000.0
2009-08-06 03:21:00,1.0702,1.0702,1.0702,1.0702,40000000.0
2009-08-06 03:22:00,1.0702,1.0702,1.07005,1.0701,117600000.0
2009-08-06 03:23:00,1.0701,1.0701,1.06975,1.06985,86000000.0
2009-08-06 03:24:00,1.06995,1.07005,1.06985,1.06995,112000000.0
2009-08-06 03:25:00,1.06995,1.07005,1.0699,1.0699,35800000.0
2009-08-06 03:26:00,1.07,1.07,1.0699,1.0699,18600000.0
2009-08-06 03:27:00,1.0699,1.07005,1.06985,1.06985,14400000.0
2009-08-06 03:28:00,1.0699,1.0699,1.0699,1.0699,16200000.0
2009-08-06 03:29:00,1.0699,1.0699,1.0699,1.0699,20800000.0
2009-08-06 03:30:00,1.0699,1.0699,1.069,1.06915,155400000.0
2009-08-06 03:31:00,1.0689,1.0693,1.06885,1.0689,211600000.0
2009-08-06 03:32:00,1.0689,1.0689,1.0684,1.0687,93200000.0
2009-08-06 03:33:00,1.0688,1.0689,1.0687,1.0689,62200000.0
2009-08-06 03:34:00,1.069,1.069,1.06845,1.0688,275200000.0
2009-08-06 03:35:00,1.06865,1.06895,1.0686,1.0687,238200000.0
2009-08-06 03:36:00,1.06875,1.06875,1.06875,1.06875,6400000.0
2009-08-06 03:37:00,1.0687,1.069,1.0687,1.069,101400000.0
2009-08-06 03:38:00,1.069,1.069,1.0687,1.06875,62200000.0
2009-08-06 03:39:00,1.06875,1.0688,1.068,1.0683,178200000.0
2009-08-06 03:40:00,1.06825,1.0688,1.06815,1.0688,112000000.0
2009-08-06 03:41:00,1.06895,1.0692,1.06875,1.0691,176200000.0
2009-08-06 03:42:00,1.0691,1.0696,1.0691,1.0696,124200000.0
2009-08-06 03:43:00,1.0696,1.0698,1.0694,1.06945,80400000.0
2009-08-06 03:44:00,1.0695,1.0699,1.06945,1.0698,256000000.0
2009-08-06 03:45:00,1.06995,1.06995,1.0696,1.06975,170200001.0
2009-08-06 03:46:00,1.06985,1.07,1.0698,1.0698,64800000.0
2009-08-06 03:47:00,1.0698,1.07,1.06955,1.06965,129199999.0
2009-08-06 03:48:00,1.06965,1.06965,1.0696,1.06965,74200000.0
2009-08-06 03:49:00,1.06965,1.0699,1.06965,1.0699,47600000.0
2009-08-06 03:50:00,1.06975,1.0701,1.0697,1.07,234199997.0
2009-08-06 03:51:00,1.07005,1.07005,1.0696,1.06965,241199998.0
2009-08-06 03:52:00,1.06965,1.06965,1.06965,1.06965,52800000.0
2009-08-06 03:53:00,1.06965,1.07005,1.06965,1.06985,108800000.0
2009-08-06 03:54:00,1.06985,1.06985,1.06955,1.0696,143400000.0
2009-08-06 03:55:00,1.0696,1.0696,1.06915,1.0695,97800000.0
2009-08-06 03:56:00,1.0695,1.0695,1.0691,1.0691,179000000.0
2009-08-06 03:57:00,1.0692,1.0693,1.0692,1.0692,98400000.0
2009-08-06 03:58:00,1.0692,1.0695,1.0692,1.0694,115200000.0
2009-08-06 03:59:00,1.06935,1.0694,1.0693,1.0693,30400000.0
2009-08-06 04:00:00,1.0693,1.0693,1.0693,1.0693,28800000.0
2009-08-06 04:01:00,1.0693,1.0693,1.0692,1.0693,81200000.0
2009-08-06 04:02:00,1.0695,1.0696,1.0694,1.0695,139800000.0
2009-08-06 04:03:00,1.0695,1.0696,1.0695,1.06955,48000000.0
2009-08-06 04:04:00,1.06955,1.0696,1.06955,1.0696,66400000.0
2009-08-06 04:05:00,1.0697,1.0697,1.0697,1.0697,4800000.0
2009-08-06 04:06:00,1.0697,1.0697,1.0697,1.0697,9600000.0
2009-08-06 04:07:00,1.0697,1.0697,1.0694,1.06965,84000000.0
2009-08-06 04:08:00,1.06965,1.06965,1.0696,1.0696,70400000.0
2009-08-06 04:09:00,1.0696,1.0698,1.0696,1.0696,103800000.0
2009-08-06 04:10:00,1.0696,1.0696,1.0696,1.0696,48000000.0
2009-08-06 04:11:00,1.0696,1.0696,1.0696,1.0696,72000000.0
2009-08-06 04:12:00,1.0696,1.0696,1.0696,1.0696,140800000.0
2009-08-06 04:13:00,1.0696,1.0697,1.0696,1.0697,57600000.0
2009-08-06 04:14:00,1.0697,1.0697,1.0697,1.0697,4800000.0
2009-08-06 04:15:00,1.06951,1.06956,1.06928,1.06934,39800000.0
2009-08-06 04:16:00,1.0697,1.06975,1.0697,1.06975,19200000.0
2009-08-06 04:17:00,1.06975,1.0698,1.06975,1.06975,17600000.0
2009-08-06 04:18:00,1.0697,1.0697,1.0697,1.0697,9600000.0
2009-08-06 04:19:00,1.0697,1.0697,1.0697,1.0697,4800000.0
2009-08-06 04:20:00,1.0698,1.0698,1.0698,1.0698,8000000.0
2009-08-06 04:21:00,1.0699,1.0701,1.06985,1.0699,267000002.0
2009-08-06 04:22:00,1.06995,1.06995,1.0699,1.06995,163399997.0
2009-08-06 04:23:00,1.06995,1.06995,1.0697,1.06975,129200002.0
2009-08-06 04:24:00,1.06975,1.06975,1.06975,1.06975,126200000.0
2009-08-06 04:25:00,1.06975,1.06975,1.0697,1.06975,62000001.0
2009-08-06 04:26:00,1.06975,1.06985,1.0697,1.0698,165999999.0
2009-08-06 04:27:00,1.06952,1.06952,1.06945,1.06945,43000000.0
2009-08-06 04:28:00,1.06975,1.06975,1.06975,1.06975,52600000.0
2009-08-06 04:29:00,1.06975,1.06975,1.06975,1.06975,16200000.0
2009-08-06 04:30:00,1.06975,1.0702,1.06975,1.07015,69800000.0
2009-08-06 04:31:00,1.07015,1.07015,1.07015,1.07015,39200000.0
2009-08-06 04:32:00,1.07015,1.07055,1.0701,1.07055,240000000.0
2009-08-06 04:33:00,1.0706,1.0709,1.0706,1.0707,95600000.0
2009-08-06 04:34:00,1.0707,1.07075,1.07065,1.07065,112200000.0
2009-08-06 04:35:00,1.0708,1.0708,1.0707,1.0708,36400000.0
2009-08-06 04:36:00,1.07125,1.0718,1.0712,1.0718,121800000.0
2009-08-06 04:37:00,1.0719,1.072,1.0716,1.07165,61200000.0
2009-08-06 04:38:00,1.07165,1.0718,1.0715,1.0715,82800000.0
2009-08-06 04:39:00,1.0716,1.0716,1.0714,1.0715,61200000.0
2009-08-06 04:40:00,1.07145,1.0716,1.07145,1.0716,21600000.0
2009-08-06 04:41:00,1.0716,1.0716,1.07125,1.0713,119600000.0
2009-08-06 04:42:00,1.0713,1.0715,1.0712,1.0712,157400000.0
2009-08-06 04:43:00,1.0712,1.07135,1.0712,1.07135,66800000.0
2009-08-06 04:44:00,1.0715,1.0716,1.07145,1.0716,45600000.0
2009-08-06 04:45:00,1.07155,1.0717,1.0715,1.0717,96400000.0
2009-08-06 04:46:00,1.0718,1.0718,1.0716,1.07165,19200000.0
2009-08-06 04:47:00,1.0717,1.07175,1.07165,1.0717,26000000.0
2009-08-06 04:48:00,1.0717,1.07195,1.07165,1.07195,319800000.0
2009-08-06 04:49:00,1.07205,1.0723,1.07205,1.0723,50800000.0
2009-08-06 04:50:00,1.0724,1.07245,1.0723,1.07235,81800000.0
2009-08-06 04:51:00,1.07235,1.07235,1.0721,1.07215,50200000.0
2009-08-06 04:52:00,1.07215,1.07225,1.07205,1.0721,25200000.0
2009-08-06 04:53:00,1.0721,1.0721,1.07155,1.07165,102800000.0
2009-08-06 04:54:00,1.0717,1.0717,1.0716,1.0717,14000000.0
2009-08-06 04:55:00,1.0717,1.0717,1.0716,1.07165,55800000.0
2009-08-06 04:56:00,1.07165,1.0717,1.0716,1.0716,29600000.0
2009-08-06 04:57:00,1.0716,1.0716,1.0715,1.0716,11400000.0
2009-08-06 04:58:00,1.0716,1.0716,1.0715,1.0715,7600000.0
2009-08-06 04:59:00,1.0717,1.0717,1.07165,1.0717,29200000.0
2009-08-06 05:00:00,1.0717,1.0717,1.07165,1.0717,33400000.0
2009-08-06 05:01:00,1.0717,1.0717,1.0715,1.0715,43000000.0
2009-08-06 05:02:00,1.0715,1.0715,1.0712,1.0712,27500000.0
2009-08-06 05:03:00,1.0712,1.0717,1.07115,1.0717,87800000.0
2009-08-06 05:04:00,1.0717,1.0717,1.07145,1.0715,30800000.0
2009-08-06 05:05:00,1.07155,1.07175,1.07155,1.07165,299200001.0
2009-08-06 05:06:00,1.07175,1.07185,1.07175,1.07185,78400000.0
2009-08-06 05:07:00,1.07185,1.07185,1.07185,1.07185,14400000.0
2009-08-06 05:08:00,1.07185,1.07195,1.0718,1.07195,52000000.0
2009-08-06 05:09:00,1.07195,1.07195,1.07195,1.07195,72000000.0
2009-08-06 05:10:00,1.07195,1.07195,1.07195,1.07195,52800000.0
2009-08-06 05:11:00,1.07195,1.07195,1.07195,1.07195,33600000.0
2009-08-06 05:12:00,1.07195,1.07195,1.07195,1.07195,33600000.0
2009-08-06 05:13:00,1.07177,1.07186,1.07167,1.07178,304000000.0
2009-08-06 05:14:00,1.07185,1.07185,1.0718,1.0718,62400000.0
2009-08-06 05:15:00,1.0718,1.0718,1.0718,1.0718,9600000.0
2009-08-06 05:16:00,1.0718,1.07195,1.07175,1.0719,89600000.0
2009-08-06 05:17:00,1.0719,1.0719,1.07185,1.07185,57600000.0
2009-08-06 05:18:00,1.07185,1.07185,1.07145,1.0716,76200000.0
2009-08-06 05:19:00,1.0716,1.0717,1.0716,1.0717,81600000.0
2009-08-06 05:20:00,1.07165,1.07165,1.0715,1.0715,161600000.0
2009-08-06 05:21:00,1.0715,1.0715,1.07145,1.07145,86200000.0
2009-08-06 05:22:00,1.07145,1.07155,1.07145,1.07145,91000000.0
2009-08-06 05:23:00,1.07145,1.07145,1.07145,1.07145,39600000.0
2009-08-06 05:24:00,1.07145,1.0715,1.07145,1.0715,56400000.0
2009-08-06 05:25:00,1.0715,1.0715,1.0715,1.0715,40400000.0
2009-08-06 05:26:00,1.0715,1.0715,1.07145,1.07145,39400000.0
2009-08-06 05:27:00,1.07145,1.07145,1.07145,1.07145,25000000.0
2009-08-06 05:28:00,1.07145,1.07155,1.0714,1.07145,186400000.0
2009-08-06 05:29:00,1.07145,1.07145,1.07145,1.07145,138600000.0
2009-08-06 05:30:00,1.07145,1.07155,1.07145,1.07145,95800000.0
2009-08-06 05:31:00,1.07145,1.07165,1.07145,1.0716,55200000.0
2009-08-06 05:32:00,1.07145,1.07165,1.07145,1.07165,64800000.0
2009-08-06 05:33:00,1.07145,1.07145,1.07145,1.07145,27800000.0
2009-08-06 05:34:00,1.07145,1.07145,1.07145,1.07145,70600000.0
2009-08-06 05:35:00,1.07145,1.07155,1.07135,1.07145,190600000.0
2009-08-06 05:36:00,1.07165,1.0717,1.0714,1.0717,30600000.0
2009-08-06 05:37:00,1.0717,1.0717,1.07145,1.07145,42800000.0
2009-08-06 05:38:00,1.07145,1.07145,1.07145,1.07145,38000000.0
2009-08-06 05:39:00,1.07145,1.07145,1.07145,1.07145,45400000.0
2009-08-06 05:40:00,1.07145,1.07155,1.07145,1.07145,112600000.0
2009-08-06 05:41:00,1.07145,1.07155,1.07145,1.0715,101600000.0
2009-08-06 05:42:00,1.07145,1.07155,1.07145,1.07145,94400000.0
2009-08-06 05:43:00,1.07145,1.07145,1.07145,1.07145,45200000.0
2009-08-06 05:44:00,1.07145,1.0715,1.07145,1.0715,35400000.0
2009-08-06 05:45:00,1.0714,1.0715,1.07135,1.07145,31600000.0
2009-08-06 05:46:00,1.07145,1.07145,1.0714,1.0714,31400000.0
2009-08-06 05:47:00,1.0714,1.0714,1.07135,1.07135,11200000.0
2009-08-06 05:48:00,1.07125,1.07133,1.07115,1.07133,136000000.0
2009-08-06 05:49:00,1.07135,1.07145,1.0713,1.0713,11000000.0
2009-08-06 05:50:00,1.07145,1.07145,1.0713,1.07135,49800000.0
2009-08-06 05:51:00,1.07135,1.07135,1.07135,1.07135,66800000.0
2009-08-06 05:52:00,1.07135,1.07135,1.07135,1.07135,29000000.0
2009-08-06 05:53:00,1.07135,1.07135,1.07135,1.07135,65000000.0
2009-08-06 05:54:00,1.07135,1.07135,1.07135,1.07135,29600000.0
2009-08-06 05:55:00,1.07135,1.07135,1.07135,1.07135,45800000.0
2009-08-06 05:56:00,1.07135,1.07135,1.07075,1.07085,83400000.0
2009-08-06 05:57:00,1.0708,1.0708,1.07075,1.07075,106200000.0
2009-08-06 05:58:00,1.0708,1.0709,1.0704,1.0707,33600000.0
2009-08-06 05:59:00,1.0708,1.07095,1.07075,1.07095,127200000.0
2009-08-06 06:00:00,1.07095,1.07095,1.07085,1.0709,83600000.0
2009-08-06 06:01:00,1.0709,1.0709,1.07085,1.0709,46000000.0
2009-08-06 06:02:00,1.0709,1.071,1.07085,1.07095,85800000.0
2009-08-06 06:03:00,1.07095,1.07095,1.07095,1.07095,25800000.0
2009-08-06 06:04:00,1.07095,1.07095,1.07095,1.07095,10000000.0
2009-08-06 06:05:00,1.07095,1.07095,1.07085,1.07085,13000000.0
2009-08-06 06:06:00,1.07085,1.07085,1.0708,1.0708,111400000.0
2009-08-06 06:07:00,1.0708,1.07095,1.07075,1.0708,50000000.0
2009-08-06 06:08:00,1.0708,1.0708,1.0708,1.0708,24000000.0
2009-08-06 06:09:00,1.0708,1.07085,1.0708,1.07085,25000000.0
2009-08-06 06:10:00,1.07085,1.07085,1.07085,1.07085,4000000.0
2009-08-06 06:11:00,1.0708,1.07085,1.0708,1.07085,73400000.0
2009-08-06 06:12:00,1.07085,1.071,1.0708,1.07095,45600000.0
2009-08-06 06:13:00,1.07095,1.071,1.07095,1.071,15400000.0
2009-08-06 06:14:00,1.071,1.071,1.0709,1.0709,44400000.0
2009-08-06 06:15:00,1.0709,1.0709,1.0708,1.0708,43800000.0
2009-08-06 06:16:00,1.0708,1.07085,1.0708,1.0708,45200000.0
2009-08-06 06:17:00,1.0708,1.0708,1.0708,1.0708,19800000.0
2009-08-06 06:18:00,1.0708,1.0708,1.0708,1.0708,40400000.0
2009-08-06 06:19:00,1.07085,1.07095,1.07085,1.07095,28000000.0
2009-08-06 06:20:00,1.07095,1.071,1.0709,1.0709,56400000.0
2009-08-06 06:21:00,1.07085,1.07085,1.07075,1.07075,73800000.0
2009-08-06 06:22:00,1.07075,1.0708,1.0707,1.0707,45200000.0
2009-08-06 06:23:00,1.0707,1.07085,1.0707,1.07085,28800000.0
2009-08-06 06:24:00,1.07085,1.07085,1.07065,1.0707,28800000.0
2009-08-06 06:25:00,1.0707,1.07085,1.0707,1.07085,28800000.0
2009-08-06 06:26:00,1.07085,1.07085,1.07055,1.07075,43000000.0
2009-08-06 06:27:00,1.07075,1.07075,1.0707,1.0707,25600000.0
2009-08-06 06:28:00,1.07065,1.07065,1.0706,1.07065,24800000.0
2009-08-06 06:29:00,1.07055,1.07055,1.07045,1.07055,21200000.0
2009-08-06 06:30:00,1.07055,1.07055,1.07055,1.07055,9600000.0
2009-08-06 06:31:00,1.07055,1.07055,1.07035,1.07035,17600000.0
2009-08-06 06:32:00,1.0704,1.07065,1.0704,1.07065,36800000.0
2009-08-06 06:33:00,1.07065,1.07065,1.07065,1.07065,60800000.0
2009-08-06 06:34:00,1.0706,1.07065,1.0704,1.07065,26200000.0
2009-08-06 06:35:00,1.07065,1.0707,1.07065,1.0707,12800000.0
2009-08-06 06:36:00,1.07085,1.07095,1.07085,1.07095,80799999.0
2009-08-06 06:37:00,1.07095,1.071,1.07095,1.071,14800000.0
2009-08-06 06:38:00,1.071,1.071,1.0708,1.07085,45200000.0
2009-08-06 06:39:00,1.07085,1.07095,1.0707,1.0708,80000000.0
2009-08-06 06:40:00,1.0708,1.0708,1.07045,1.07045,31200000.0
2009-08-06 06:41:00,1.0704,1.07045,1.0704,1.07045,11200000.0
2009-08-06 06:42:00,1.07038,1.07038,1.0702,1.07035,332800001.0
2009-08-06 06:43:00,1.0705,1.07065,1.0705,1.07065,32000000.0
2009-08-06 06:44:00,1.0707,1.0707,1.07065,1.07065,13600000.0
2009-08-06 06:45:00,1.07065,1.07065,1.0706,1.0706,10600000.0
2009-08-06 06:46:00,1.0706,1.0706,1.0706,1.0706,8000000.0
2009-08-06 06:47:00,1.07045,1.07045,1.07045,1.07045,21000000.0
2009-08-06 06:48:00,1.0705,1.0705,1.0703,1.0703,25800000.0
2009-08-06 06:49:00,1.0705,1.07055,1.0705,1.07055,12800000.0
2009-08-06 06:50:00,1.07045,1.0705,1.07045,1.0705,30000000.0
2009-08-06 06:51:00,1.0705,1.07055,1.0705,1.07055,36800000.0
2009-08-06 06:52:00,1.07055,1.07055,1.07045,1.07045,22400000.0
2009-08-06 06:53:00,1.07045,1.07045,1.07045,1.07045,19200000.0
2009-08-06 06:54:00,1.07045,1.07055,1.07045,1.07045,52400000.0
2009-08-06 06:55:00,1.07045,1.07045,1.07045,1.07045,45600000.0
2009-08-06 06:56:00,1.07045,1.0705,1.07045,1.0705,22400000.0
2009-08-06 06:57:00,1.0705,1.0705,1.07045,1.07045,27200000.0
2009-08-06 06:58:00,1.07045,1.07095,1.07045,1.07055,109400000.0
2009-08-06 06:59:00,1.07055,1.07055,1.07055,1.07055,48000000.0
2009-08-06 07:00:00,1.07055,1.07065,1.0705,1.07065,53000000.0
2009-08-06 07:01:00,1.07065,1.07065,1.07055,1.07055,25400000.0
2009-08-06 07:02:00,1.0706,1.07065,1.0706,1.07065,16000000.0
2009-08-06 07:03:00,1.0706,1.0706,1.07055,1.07055,26800000.0
2009-08-06 07:04:00,1.07055,1.0706,1.07055,1.0706,37600000.0
2009-08-06 07:05:00,1.0706,1.0706,1.07055,1.07055,12400000.0
2009-08-06 07:06:00,1.07055,1.07065,1.07045,1.07045,62400000.0
2009-08-06 07:07:00,1.07045,1.07055,1.07045,1.07055,20800000.0
2009-08-06 07:08:00,1.07055,1.07055,1.07055,1.07055,6400000.0
2009-08-06 07:09:00,1.07055,1.07055,1.0705,1.0705,11600000.0
2009-08-06 07:10:00,1.0705,1.07055,1.07035,1.07055,27200000.0
2009-08-06 07:11:00,1.07,1.07045,1.06995,1.07045,33000000.0
2009-08-06 07:12:00,1.0704,1.07045,1.07035,1.0704,73800000.0
2009-08-06 07:13:00,1.0704,1.07045,1.0704,1.07045,46000000.0
2009-08-06 07:14:00,1.07045,1.07045,1.07045,1.07045,64400000.0
2009-08-06 07:15:00,1.07055,1.07055,1.07045,1.07045,75400000.0
2009-08-06 07:16:00,1.07045,1.07045,1.07035,1.07035,26000000.0
2009-08-06 07:17:00,1.07035,1.07045,1.0703,1.07045,81600000.0
2009-08-06 07:18:00,1.07045,1.07045,1.07045,1.07045,37000000.0
2009-08-06 07:19:00,1.07035,1.0704,1.07035,1.0704,13600000.0
2009-08-06 07:20:00,1.0704,1.0704,1.0704,1.0704,28800000.0
2009-08-06 07:21:00,1.0704,1.0704,1.0704,1.0704,19200000.0
2009-08-06 07:22:00,1.0704,1.0704,1.0704,1.0704,16000000.0
2009-08-06 07:23:00,1.0704,1.0704,1.0704,1.0704,3200000.0
2009-08-06 07:24:00,1.0704,1.0704,1.0704,1.0704,12800000.0
2009-08-06 07:25:00,1.0704,1.0704,1.0703,1.0703,9600000.0
2009-08-06 07:26:00,1.0703,1.07035,1.0703,1.07035,29200000.0
2009-08-06 07:27:00,1.07035,1.0704,1.0703,1.0703,22600000.0
2009-08-06 07:28:00,1.0703,1.07035,1.0701,1.07015,22600000.0
2009-08-06 07:29:00,1.07015,1.07015,1.07015,1.07015,16000000.0
2009-08-06 07:30:00,1.06993,1.07001,1.06954,1.06954,123200000.0
2009-08-06 07:31:00,1.06995,1.07,1.06995,1.07,16000000.0
2009-08-06 07:32:00,1.0701,1.0701,1.0701,1.0701,3200000.0
2009-08-06 07:33:00,1.06987,1.06987,1.0695,1.06954,335200002.0
2009-08-06 07:34:00,1.07,1.07015,1.07,1.07015,18800000.0
2009-08-06 07:35:00,1.06995,1.0701,1.06995,1.0701,19800000.0
2009-08-06 07:36:00,1.07015,1.07015,1.07015,1.07015,9600000.0
2009-08-06 07:37:00,1.07015,1.07015,1.07015,1.07015,9600000.0
2009-08-06 07:38:00,1.07015,1.0702,1.0701,1.0702,38600000.0
2009-08-06 07:39:00,1.0702,1.0703,1.0701,1.07025,40200000.0
2009-08-06 07:40:00,1.07035,1.07055,1.07035,1.07055,91800000.0
2009-08-06 07:41:00,1.07055,1.07055,1.0705,1.0705,25800000.0
2009-08-06 07:42:00,1.0705,1.0705,1.0704,1.0704,21200000.0
2009-08-06 07:43:00,1.07045,1.07065,1.0704,1.07065,17000000.0
2009-08-06 07:44:00,1.07065,1.07065,1.0706,1.0706,18200000.0
2009-08-06 07:45:00,1.0706,1.0706,1.0706,1.0706,43800000.0
2009-08-06 07:46:00,1.0706,1.07085,1.0706,1.07085,29800000.0
2009-08-06 07:47:00,1.07046,1.07068,1.07029,1.07054,581799999.0
2009-08-06 07:48:00,1.07073,1.07077,1.07066,1.07072,341200001.0
2009-08-06 07:49:00,1.07085,1.07085,1.07085,1.07085,3200000.0
2009-08-06 07:50:00,1.07037,1.07077,1.07033,1.07065,372799999.0
2009-08-06 07:51:00,1.07027,1.07071,1.07027,1.07053,433600001.0
2009-08-06 07:52:00,1.0708,1.07085,1.0708,1.07085,25600000.0
2009-08-06 07:53:00,1.07075,1.07075,1.07065,1.07065,32600000.0
2009-08-06 07:54:00,1.07065,1.07065,1.0706,1.0706,154200000.0
2009-08-06 07:55:00,1.0707,1.07095,1.0707,1.07085,51600000.0
2009-08-06 07:56:00,1.07085,1.07085,1.0708,1.07085,7700000.0
2009-08-06 07:57:00,1.07085,1.07085,1.07085,1.07085,9200000.0
2009-08-06 07:58:00,1.07085,1.07085,1.07085,1.07085,3000000.0
2009-08-06 07:59:00,1.07085,1.07085,1.0706,1.0706,4200000.0
2009-08-06 08:00:00,1.07075,1.07075,1.0706,1.07065,21000000.0
2009-08-06 08:01:00,1.07065,1.071,1.07065,1.071,66200000.0
2009-08-06 08:02:00,1.071,1.071,1.071,1.071,7200000.0
2009-08-06 08:03:00,1.071,1.071,1.07075,1.07075,117600000.0
2009-08-06 08:04:00,1.07075,1.0709,1.07075,1.0708,82200000.0
2009-08-06 08:05:00,1.0708,1.07095,1.0707,1.07095,212000000.0
2009-08-06 08:06:00,1.07095,1.07095,1.0709,1.0709,18000000.0
2009-08-06 08:07:00,1.071,1.0717,1.07075,1.0709,274000000.0
2009-08-06 08:08:00,1.0709,1.07125,1.07085,1.0711,425200007.0
2009-08-06 08:09:00,1.07105,1.07105,1.071,1.071,72000000.0
2009-08-06 08:10:00,1.071,1.071,1.0705,1.0706,61100000.0
2009-08-06 08:11:00,1.0706,1.0707,1.0706,1.07065,81800000.0
2009-08-06 08:12:00,1.07065,1.07075,1.07065,1.0707,88200002.0
2009-08-06 08:13:00,1.0707,1.0707,1.0707,1.0707,16400000.0
2009-08-06 08:14:00,1.07075,1.0708,1.07035,1.07035,129000000.0
2009-08-06 08:15:00,1.07035,1.0705,1.07025,1.0704,220000000.0
2009-08-06 08:16:00,1.0704,1.07055,1.07025,1.07025,188799998.0
2009-08-06 08:17:00,1.07025,1.0706,1.0702,1.0706,70600002.0
2009-08-06 08:18:00,1.0706,1.0706,1.0702,1.0702,104200000.0
2009-08-06 08:19:00,1.0702,1.0703,1.07015,1.07015,85800000.0
2009-08-06 08:20:00,1.07015,1.07015,1.06975,1.06985,224200000.0
2009-08-06 08:21:00,1.0698,1.0698,1.0697,1.06975,95200001.0
2009-08-06 08:22:00,1.06975,1.06975,1.06975,1.06975,27600000.0
2009-08-06 08:23:00,1.06985,1.06995,1.0697,1.0698,212600000.0
2009-08-06 08:24:00,1.0698,1.0701,1.0696,1.0696,154799999.0
2009-08-06 08:25:00,1.06965,1.06965,1.06965,1.06965,12200000.0
2009-08-06 08:26:00,1.0696,1.0698,1.06955,1.06965,34800000.0
2009-08-06 08:27:00,1.06965,1.06965,1.0695,1.0696,129600002.0
2009-08-06 08:28:00,1.0696,1.06975,1.0696,1.0697,80400001.0
2009-08-06 08:29:00,1.0697,1.0697,1.06955,1.0697,200000003.0
2009-08-06 08:30:00,1.0697,1.0699,1.0697,1.06975,110800000.0
2009-08-06 08:31:00,1.06985,1.06985,1.0698,1.0698,50000001.0
2009-08-06 08:32:00,1.0699,1.0699,1.0697,1.0698,82600000.0
2009-08-06 08:33:00,1.0699,1.07,1.06975,1.06975,80800000.0
2009-08-06 08:34:00,1.06975,1.07,1.06975,1.07,126400000.0
2009-08-06 08:35:00,1.07,1.07085,1.07,1.07075,475400002.0
2009-08-06 08:36:00,1.07085,1.07095,1.07005,1.0701,217000001.0
2009-08-06 08:37:00,1.07005,1.0701,1.07005,1.07005,144200000.0
2009-08-06 08:38:00,1.07005,1.0701,1.06985,1.0699,128600000.0
2009-08-06 08:39:00,1.06995,1.07005,1.06965,1.0699,114400000.0
2009-08-06 08:40:00,1.06995,1.07015,1.06995,1.07015,55600000.0
2009-08-06 08:41:00,1.07025,1.07025,1.0701,1.07015,97400000.0
2009-08-06 08:42:00,1.07025,1.07075,1.07025,1.07065,350400001.0
2009-08-06 08:43:00,1.0707,1.07075,1.0706,1.0706,24600000.0
2009-08-06 08:44:00,1.0707,1.07075,1.0705,1.0706,102600000.0
2009-08-06 08:45:00,1.0705,1.0706,1.0704,1.0705,132199999.0
2009-08-06 08:46:00,1.07055,1.07055,1.06965,1.06995,601800004.0
2009-08-06 08:47:00,1.06995,1.0702,1.06995,1.0701,69400000.0
2009-08-06 08:48:00,1.0701,1.0702,1.0701,1.0702,32800000.0
2009-08-06 08:49:00,1.0702,1.0702,1.07015,1.07015,51200000.0
2009-08-06 08:50:00,1.0702,1.0702,1.07015,1.07015,12800000.0
2009-08-06 08:51:00,1.07015,1.0702,1.07015,1.0702,9600000.0
2009-08-06 08:52:00,1.07015,1.07025,1.07015,1.07015,54000000.0
2009-08-06 08:53:00,1.07025,1.07025,1.0702,1.0702,8400000.0
2009-08-06 08:54:00,1.0704,1.0705,1.0703,1.07045,72999999.0
2009-08-06 08:55:00,1.07055,1.0706,1.07035,1.0705,131999999.0
2009-08-06 08:56:00,1.07045,1.0705,1.07045,1.0705,16000000.0
2009-08-06 08:57:00,1.0705,1.07095,1.07045,1.07095,71400000.0
2009-08-06 08:58:00,1.07095,1.0715,1.0709,1.0715,172000000.0
2009-08-06 08:59:00,1.07155,1.0718,1.07125,1.07125,192000000.0
2009-08-06 09:00:00,1.0712,1.07125,1.07085,1.0709,257800000.0
2009-08-06 09:01:00,1.0708,1.07095,1.0707,1.0709,244200000.0
2009-08-06 09:02:00,1.07095,1.0712,1.07095,1.0712,334800000.0
2009-08-06 09:03:00,1.0712,1.0714,1.0712,1.07135,229200000.0
2009-08-06 09:04:00,1.07135,1.0716,1.0713,1.07145,186200000.0
2009-08-06 09:05:00,1.0714,1.07145,1.0714,1.07145,57800000.0
2009-08-06 09:06:00,1.07145,1.07145,1.07135,1.07135,29000000.0
2009-08-06 09:07:00,1.0713,1.0714,1.07125,1.07135,92600000.0
2009-08-06 09:08:00,1.07135,1.07135,1.07115,1.0712,68800000.0
2009-08-06 09:09:00,1.07115,1.0712,1.0708,1.071,132200002.0
2009-08-06 09:10:00,1.071,1.071,1.0709,1.0709,46200000.0
2009-08-06 09:11:00,1.0709,1.07095,1.0709,1.07095,20400000.0
2009-08-06 09:12:00,1.07095,1.07105,1.07085,1.07085,70200000.0
2009-08-06 09:13:00,1.0709,1.0709,1.07085,1.07085,14200000.0
2009-08-06 09:14:00,1.07085,1.07085,1.0703,1.0705,171600001.0
2009-08-06 09:15:00,1.0705,1.0706,1.06985,1.06995,242200001.0
2009-08-06 09:16:00,1.06995,1.0702,1.06995,1.07005,268200001.0
2009-08-06 09:17:00,1.07005,1.07005,1.06955,1.06965,263399999.0
2009-08-06 09:18:00,1.0697,1.06975,1.06965,1.0697,66800000.0
2009-08-06 09:19:00,1.0697,1.06975,1.0694,1.0694,92000000.0
2009-08-06 09:20:00,1.0694,1.0694,1.06885,1.06895,170200000.0
2009-08-06 09:21:00,1.06895,1.06955,1.06895,1.0695,250200000.0
2009-08-06 09:22:00,1.06945,1.0695,1.06945,1.0695,68200000.0
2009-08-06 09:23:00,1.0695,1.06955,1.06945,1.06945,167600000.0
2009-08-06 09:24:00,1.06945,1.0696,1.06945,1.0696,42000000.0
2009-08-06 09:25:00,1.0696,1.0696,1.0692,1.06935,99200000.0
2009-08-06 09:26:00,1.0693,1.0693,1.06925,1.06925,62400000.0
2009-08-06 09:27:00,1.06925,1.06935,1.06925,1.0693,100600000.0
2009-08-06 09:28:00,1.0693,1.06935,1.06915,1.06915,100000000.0
2009-08-06 09:29:00,1.06915,1.06925,1.0691,1.06915,98200000.0
2009-08-06 09:30:00,1.0691,1.0691,1.0688,1.06895,102000000.0
2009-08-06 09:31:00,1.06895,1.06895,1.06855,1.06895,189600000.0
2009-08-06 09:32:00,1.069,1.0691,1.069,1.069,138800000.0
2009-08-06 09:33:00,1.06895,1.06915,1.06835,1.06865,219400000.0
2009-08-06 09:34:00,1.06875,1.06885,1.0687,1.06875,105400000.0
2009-08-06 09:35:00,1.06875,1.0689,1.06845,1.06845,119800000.0
2009-08-06 09:36:00,1.06845,1.06845,1.0681,1.0681,131400000.0
2009-08-06 09:37:00,1.0681,1.06815,1.0677,1.0677,136000000.0
2009-08-06 09:38:00,1.06775,1.0679,1.0677,1.06775,236200000.0
2009-08-06 09:39:00,1.06775,1.0678,1.06775,1.0678,40400000.0
2009-08-06 09:40:00,1.0678,1.06815,1.0678,1.0681,88800000.0
2009-08-06 09:41:00,1.06805,1.0682,1.06785,1.06795,128500000.0
2009-08-06 09:42:00,1.06795,1.0682,1.0679,1.0681,90200001.0
2009-08-06 09:43:00,1.0681,1.06825,1.06805,1.0682,67800000.0
2009-08-06 09:44:00,1.06815,1.06875,1.06815,1.0684,140400000.0
2009-08-06 09:45:00,1.0684,1.0684,1.06825,1.0683,53200000.0
2009-08-06 09:46:00,1.06825,1.0683,1.06815,1.0683,76800000.0
2009-08-06 09:47:00,1.0683,1.0683,1.06825,1.06825,11600000.0
2009-08-06 09:48:00,1.06825,1.06835,1.06825,1.06835,44000000.0
2009-08-06 09:49:00,1.06835,1.0685,1.06835,1.0685,32600000.0
2009-08-06 09:50:00,1.0685,1.0686,1.06845,1.0685,115000000.0
2009-08-06 09:51:00,1.0685,1.0685,1.06815,1.0682,153600000.0
2009-08-06 09:52:00,1.06815,1.0682,1.06815,1.0682,54000000.0
2009-08-06 09:53:00,1.0682,1.0682,1.0682,1.0682,86400000.0
2009-08-06 09:54:00,1.0682,1.06855,1.0682,1.06855,52800000.0
2009-08-06 09:55:00,1.06855,1.0693,1.06855,1.06905,215599999.0
2009-08-06 09:56:00,1.06905,1.06915,1.06905,1.06915,48000000.0
2009-08-06 09:57:00,1.06915,1.0692,1.0691,1.0691,85800000.0
2009-08-06 09:58:00,1.0691,1.0692,1.06905,1.06905,32000000.0
2009-08-06 09:59:00,1.06905,1.0692,1.0689,1.0691,349000001.0
2009-08-06 10:00:00,1.0692,1.06925,1.0689,1.06915,141000000.0
2009-08-06 10:01:00,1.06915,1.0694,1.0688,1.0693,184400000.0
2009-08-06 10:02:00,1.0693,1.0694,1.0692,1.0694,245600000.0
2009-08-06 10:03:00,1.06935,1.06945,1.06935,1.06935,116200000.0
2009-08-06 10:04:00,1.0694,1.0699,1.0694,1.0698,377600001.0
2009-08-06 10:05:00,1.0698,1.06995,1.0696,1.0699,112000000.0
2009-08-06 10:06:00,1.06995,1.06995,1.0696,1.0696,110800000.0
2009-08-06 10:07:00,1.06955,1.0698,1.06955,1.06955,86000000.0
2009-08-06 10:08:00,1.06955,1.06975,1.06955,1.06955,121200000.0
2009-08-06 10:09:00,1.06955,1.06985,1.06955,1.0698,271599999.0
2009-08-06 10:10:00,1.0698,1.0698,1.0694,1.06945,81300000.0
2009-08-06 10:11:00,1.06945,1.06945,1.06915,1.0692,146000000.0
2009-08-06 10:12:00,1.06915,1.06935,1.0691,1.06925,121200000.0
2009-08-06 10:13:00,1.06925,1.0695,1.0692,1.06925,202999998.0
2009-08-06 10:14:00,1.0693,1.0695,1.06925,1.06945,75600000.0
2009-08-06 10:15:00,1.06935,1.0695,1.06925,1.06935,97000000.0
2009-08-06 10:16:00,1.0694,1.0696,1.06915,1.0696,352200004.0
2009-08-06 10:17:00,1.0696,1.0696,1.06945,1.06945,78399999.0
2009-08-06 10:18:00,1.0694,1.06965,1.0692,1.0696,195199999.0
2009-08-06 10:19:00,1.0696,1.06965,1.0695,1.06955,144200000.0
2009-08-06 10:20:00,1.06955,1.06955,1.06925,1.0693,31400000.0
2009-08-06 10:21:00,1.06925,1.0696,1.0692,1.0695,171400000.0
2009-08-06 10:22:00,1.0695,1.07,1.0694,1.06995,209000000.0
2009-08-06 10:23:00,1.06995,1.07,1.06985,1.06985,53200000.0
2009-08-06 10:24:00,1.06985,1.07005,1.06985,1.07,174600000.0
2009-08-06 10:25:00,1.07,1.07055,1.07,1.07025,283800001.0
2009-08-06 10:26:00,1.07025,1.07055,1.0702,1.07055,228600000.0
2009-08-06 10:27:00,1.07055,1.07055,1.0704,1.07055,140600000.0
2009-08-06 10:28:00,1.07055,1.07085,1.07045,1.07085,104600000.0
2009-08-06 10:29:00,1.0708,1.0708,1.0707,1.0707,67600000.0
2009-08-06 10:30:00,1.07065,1.07065,1.0703,1.0703,104000000.0
2009-08-06 10:31:00,1.07045,1.07045,1.06995,1.07,159600000.0
2009-08-06 10:32:00,1.07,1.07,1.06955,1.06995,178000000.0
2009-08-06 10:33:00,1.06995,1.0701,1.06995,1.07005,93600000.0
2009-08-06 10:34:00,1.07005,1.07015,1.07,1.07,73600000.0
2009-08-06 10:35:00,1.07,1.07035,1.07,1.0703,83200000.0
2009-08-06 10:36:00,1.0703,1.0705,1.0703,1.0703,79000000.0
2009-08-06 10:37:00,1.0703,1.0703,1.0701,1.07015,113200000.0
2009-08-06 10:38:00,1.07015,1.07025,1.06995,1.07025,182400002.0
2009-08-06 10:39:00,1.07025,1.0706,1.07025,1.0705,77800000.0
2009-08-06 10:40:00,1.0705,1.07055,1.0705,1.07055,35600000.0
2009-08-06 10:41:00,1.07055,1.07055,1.07015,1.07035,97400000.0
2009-08-06 10:42:00,1.0704,1.0708,1.0704,1.0708,228600000.0
2009-08-06 10:43:00,1.07075,1.0708,1.0707,1.0707,105000000.0
2009-08-06 10:44:00,1.0707,1.0707,1.07055,1.0706,81400000.0
2009-08-06 10:45:00,1.0706,1.0713,1.0706,1.0712,175400000.0
2009-08-06 10:46:00,1.07095,1.0713,1.07095,1.07125,435600003.0
2009-08-06 10:47:00,1.0712,1.0713,1.07115,1.0712,168000000.0
2009-08-06 10:48:00,1.07115,1.07125,1.07105,1.07125,154000000.0
2009-08-06 10:49:00,1.0713,1.07175,1.0713,1.07155,150400000.0
2009-08-06 10:50:00,1.0716,1.07185,1.0716,1.0717,195200000.0
2009-08-06 10:51:00,1.0717,1.0717,1.0715,1.07155,107800000.0
2009-08-06 10:52:00,1.07155,1.0716,1.0715,1.0715,27200000.0
2009-08-06 10:53:00,1.0715,1.0716,1.0715,1.07155,45200000.0
2009-08-06 10:54:00,1.0715,1.0716,1.0714,1.0714,58000000.0
2009-08-06 10:55:00,1.0714,1.0714,1.0713,1.07135,99200000.0
2009-08-06 10:56:00,1.0713,1.0714,1.0713,1.0714,94400000.0
2009-08-06 10:57:00,1.07135,1.0714,1.07115,1.07115,87400000.0
2009-08-06 10:58:00,1.07115,1.0713,1.07105,1.0713,183200002.0
2009-08-06 10:59:00,1.07125,1.07125,1.07125,1.07125,3200000.0
2009-08-06 11:00:00,1.07125,1.0715,1.07125,1.0715,126000000.0
2009-08-06 11:01:00,1.07145,1.07145,1.0713,1.07135,54600000.0
2009-08-06 11:02:00,1.07135,1.0714,1.0712,1.07125,91800000.0
2009-08-06 11:03:00,1.07125,1.07155,1.07115,1.07155,119600000.0
2009-08-06 11:04:00,1.07155,1.07165,1.07145,1.0715,99200000.0
2009-08-06 11:05:00,1.07145,1.0716,1.07145,1.07155,40200000.0
2009-08-06 11:06:00,1.0715,1.0718,1.0715,1.07175,69000000.0
2009-08-06 11:07:00,1.07155,1.0718,1.07155,1.0717,97400000.0
2009-08-06 11:08:00,1.07165,1.07175,1.07155,1.07175,54000000.0
2009-08-06 11:09:00,1.0717,1.07175,1.0717,1.07175,7800000.0
2009-08-06 11:10:00,1.07175,1.07175,1.07155,1.07155,28800000.0
2009-08-06 11:11:00,1.07165,1.07165,1.07145,1.07155,94200000.0
2009-08-06 11:12:00,1.0716,1.0716,1.0716,1.0716,9600000.0
2009-08-06 11:13:00,1.0716,1.07175,1.07155,1.07155,80400000.0
2009-08-06 11:14:00,1.07165,1.0717,1.07145,1.07155,98400000.0
2009-08-06 11:15:00,1.07155,1.07155,1.07155,1.07155,6400000.0
2009-08-06 11:16:00,1.07155,1.07155,1.07145,1.07145,68800000.0
2009-08-06 11:17:00,1.07145,1.0717,1.0713,1.07155,175000000.0
2009-08-06 11:18:00,1.07155,1.07165,1.07135,1.07135,94200000.0
2009-08-06 11:19:00,1.07135,1.07155,1.07135,1.07155,71400000.0
2009-08-06 11:20:00,1.07155,1.07155,1.07135,1.0714,41000000.0
2009-08-06 11:21:00,1.0714,1.07155,1.0714,1.07155,81400000.0
2009-08-06 11:22:00,1.07155,1.07165,1.07145,1.07155,255599999.0
2009-08-06 11:23:00,1.07155,1.07155,1.0715,1.0715,45400000.0
2009-08-06 11:24:00,1.0715,1.0716,1.07145,1.07145,127400000.0
2009-08-06 11:25:00,1.07145,1.0715,1.0714,1.0715,59000000.0
2009-08-06 11:26:00,1.0715,1.07165,1.0715,1.07165,26000000.0
2009-08-06 11:27:00,1.07165,1.07165,1.07145,1.0715,76000000.0
2009-08-06 11:28:00,1.0715,1.0716,1.0715,1.0716,58400001.0
2009-08-06 11:29:00,1.07165,1.07185,1.0716,1.07175,175200002.0
2009-08-06 11:30:00,1.07175,1.0718,1.07165,1.07165,211800001.0
2009-08-06 11:31:00,1.0717,1.0717,1.07165,1.07165,59000000.0
2009-08-06 11:32:00,1.07165,1.07175,1.07165,1.07175,96200000.0
2009-08-06 11:33:00,1.0718,1.07195,1.07175,1.07195,207400000.0
2009-08-06 11:34:00,1.07195,1.0721,1.07165,1.0717,119600000.0
2009-08-06 11:35:00,1.07195,1.0723,1.07195,1.0723,143200000.0
2009-08-06 11:36:00,1.07225,1.0724,1.0722,1.07225,148200000.0
2009-08-06 11:37:00,1.07225,1.0723,1.072,1.072,117200000.0
2009-08-06 11:38:00,1.07205,1.0723,1.072,1.07205,152600001.0
2009-08-06 11:39:00,1.07195,1.07205,1.0719,1.07205,134600000.0
2009-08-06 11:40:00,1.07205,1.0721,1.07175,1.0718,179200000.0
2009-08-06 11:41:00,1.0718,1.072,1.07175,1.07195,147600000.0
2009-08-06 11:42:00,1.07195,1.07205,1.07195,1.07205,52200000.0
2009-08-06 11:43:00,1.07205,1.0721,1.072,1.072,137800000.0
2009-08-06 11:44:00,1.072,1.0721,1.072,1.072,59800000.0
2009-08-06 11:45:00,1.072,1.0724,1.072,1.07235,176600000.0
2009-08-06 11:46:00,1.07235,1.0725,1.07235,1.0725,98600000.0
2009-08-06 11:47:00,1.07245,1.07245,1.07215,1.0724,218600001.0
2009-08-06 11:48:00,1.07245,1.07245,1.07225,1.0723,119200000.0
2009-08-06 11:49:00,1.07225,1.07225,1.07205,1.07225,314399997.0
2009-08-06 11:50:00,1.0723,1.0723,1.07225,1.0723,88000000.0
2009-08-06 11:51:00,1.0723,1.0725,1.07225,1.0724,223000000.0
2009-08-06 11:52:00,1.0725,1.07305,1.07245,1.07305,204400000.0
2009-08-06 11:53:00,1.07305,1.07305,1.07245,1.07245,348000000.0
2009-08-06 11:54:00,1.07245,1.0725,1.0724,1.07245,150400000.0
2009-08-06 11:55:00,1.07245,1.07265,1.07235,1.07245,205800000.0
2009-08-06 11:56:00,1.07245,1.0725,1.07245,1.0725,21600000.0
2009-08-06 11:57:00,1.07245,1.0726,1.07235,1.07235,27800000.0
2009-08-06 11:58:00,1.07245,1.0725,1.07245,1.07245,154600000.0
2009-08-06 11:59:00,1.0725,1.0725,1.07245,1.07245,71000000.0
2009-08-06 12:00:00,1.07245,1.07245,1.072,1.0724,346200000.0
2009-08-06 12:01:00,1.07235,1.0728,1.07235,1.07245,411199999.0
2009-08-06 12:02:00,1.07265,1.0727,1.0723,1.0723,132700000.0
2009-08-06 12:03:00,1.07235,1.0725,1.07235,1.0724,31400000.0
2009-08-06 12:04:00,1.0724,1.0731,1.0724,1.073,240200002.0
2009-08-06 12:05:00,1.0731,1.07335,1.0729,1.0729,260800000.0
2009-08-06 12:06:00,1.07285,1.07315,1.07285,1.07315,169199998.0
2009-08-06 12:07:00,1.0731,1.0731,1.0727,1.07285,179200000.0
2009-08-06 12:08:00,1.07255,1.0727,1.0725,1.07255,56600000.0
2009-08-06 12:09:00,1.07255,1.07255,1.07225,1.07245,134400000.0
2009-08-06 12:10:00,1.07245,1.07245,1.07225,1.07225,341199998.0
2009-08-06 12:11:00,1.07225,1.0723,1.0722,1.0723,32000000.0
2009-08-06 12:12:00,1.07225,1.0725,1.0721,1.0725,70600000.0
2009-08-06 12:13:00,1.0725,1.0731,1.0725,1.07305,130000000.0
2009-08-06 12:14:00,1.07305,1.07345,1.07305,1.07315,54600000.0
2009-08-06 12:15:00,1.0731,1.07325,1.07285,1.07325,68600000.0
2009-08-06 12:16:00,1.0733,1.0734,1.0733,1.07335,78200000.0
2009-08-06 12:17:00,1.0734,1.0734,1.0733,1.0733,40600000.0
2009-08-06 12:18:00,1.0733,1.07345,1.07325,1.0733,75400000.0
2009-08-06 12:19:00,1.0733,1.07345,1.0732,1.0733,118400000.0
2009-08-06 12:20:00,1.0733,1.07345,1.0733,1.07345,47800000.0
2009-08-06 12:21:00,1.07345,1.0735,1.0733,1.07345,81400000.0
2009-08-06 12:22:00,1.07345,1.07345,1.07335,1.07345,20000000.0
2009-08-06 12:23:00,1.0734,1.0734,1.0731,1.07325,222400000.0
2009-08-06 12:24:00,1.07335,1.07355,1.0733,1.07355,115400000.0
2009-08-06 12:25:00,1.07335,1.07345,1.07335,1.07345,8600000.0
2009-08-06 12:26:00,1.07335,1.07345,1.07335,1.07335,7600000.0
2009-08-06 12:27:00,1.07335,1.0734,1.0732,1.0733,208199999.0
2009-08-06 12:28:00,1.07325,1.0733,1.0732,1.0733,47000000.0
2009-08-06 12:29:00,1.0733,1.0733,1.07295,1.07325,219000002.0
2009-08-06 12:30:00,1.0732,1.0733,1.0732,1.0733,4200000.0
2009-08-06 12:31:00,1.07325,1.0735,1.07305,1.0735,210600000.0
2009-08-06 12:32:00,1.0735,1.0738,1.07345,1.0738,322800000.0
2009-08-06 12:33:00,1.0738,1.074,1.0738,1.074,129200000.0
2009-08-06 12:34:00,1.0739,1.0739,1.07325,1.07325,222200000.0
2009-08-06 12:35:00,1.07305,1.0731,1.07295,1.07295,94600000.0
2009-08-06 12:36:00,1.07295,1.0731,1.0729,1.07295,110400000.0
2009-08-06 12:37:00,1.0729,1.07315,1.0729,1.0731,161199999.0
2009-08-06 12:38:00,1.0731,1.07315,1.07275,1.07295,459999997.0
2009-08-06 12:39:00,1.07295,1.0731,1.07265,1.07305,392200000.0
2009-08-06 12:40:00,1.0731,1.0732,1.07305,1.07305,159000000.0
2009-08-06 12:41:00,1.07305,1.0731,1.07305,1.0731,56400000.0
2009-08-06 12:42:00,1.0731,1.0731,1.07305,1.07305,78800000.0
2009-08-06 12:43:00,1.07305,1.07305,1.07275,1.0728,236599999.0
2009-08-06 12:44:00,1.0728,1.0728,1.07265,1.07265,197399999.0
2009-08-06 12:45:00,1.07275,1.0728,1.0726,1.07275,171999997.0
2009-08-06 12:46:00,1.07275,1.0728,1.0727,1.07275,426999989.0
2009-08-06 12:47:00,1.0727,1.07275,1.07265,1.0727,156200003.0
2009-08-06 12:48:00,1.0728,1.073,1.0728,1.073,147399998.0
2009-08-06 12:49:00,1.07295,1.0734,1.07295,1.0734,311599999.0
2009-08-06 12:50:00,1.0734,1.07365,1.0732,1.0733,485599998.0
2009-08-06 12:51:00,1.0733,1.07355,1.0733,1.0735,195800001.0
2009-08-06 12:52:00,1.0735,1.0736,1.0732,1.07355,152800001.0
2009-08-06 12:53:00,1.07355,1.0737,1.07355,1.0736,99400000.0
2009-08-06 12:54:00,1.0736,1.0736,1.0731,1.0731,163799998.0
2009-08-06 12:55:00,1.07315,1.0735,1.0731,1.0735,319000002.0
2009-08-06 12:56:00,1.0735,1.0736,1.0735,1.0735,57800000.0
2009-08-06 12:57:00,1.0735,1.0735,1.0731,1.0731,48200000.0
2009-08-06 12:58:00,1.07315,1.07335,1.07315,1.07315,253999998.0
2009-08-06 12:59:00,1.07325,1.0736,1.07325,1.07335,457600004.0
2009-08-06 13:00:00,1.07335,1.0739,1.07315,1.07355,521800001.0
2009-08-06 13:01:00,1.07355,1.07365,1.07325,1.07355,135200002.0
2009-08-06 13:02:00,1.07355,1.0742,1.07345,1.0742,183400000.0
2009-08-06 13:03:00,1.0742,1.07455,1.0742,1.07455,156000000.0
2009-08-06 13:04:00,1.0745,1.0745,1.07355,1.07375,336000001.0
2009-08-06 13:05:00,1.0737,1.0745,1.0736,1.07425,338600000.0
2009-08-06 13:06:00,1.07415,1.07435,1.07395,1.07425,222300000.0
2009-08-06 13:07:00,1.0743,1.0743,1.07405,1.07415,108600000.0
2009-08-06 13:08:00,1.07425,1.0744,1.0741,1.0741,260399999.0
2009-08-06 13:09:00,1.0741,1.0741,1.074,1.074,244600000.0
2009-08-06 13:10:00,1.074,1.07435,1.07395,1.0743,226600000.0
2009-08-06 13:11:00,1.0743,1.07455,1.0742,1.0743,217599999.0
2009-08-06 13:12:00,1.0743,1.07455,1.07425,1.0744,296000000.0
2009-08-06 13:13:00,1.0744,1.0744,1.0743,1.0743,287400000.0
2009-08-06 13:14:00,1.0743,1.0745,1.07335,1.0735,206000000.0
2009-08-06 13:15:00,1.0735,1.074,1.0735,1.07365,316300003.0
2009-08-06 13:16:00,1.07375,1.0742,1.07375,1.0741,221999999.0
2009-08-06 13:17:00,1.0741,1.07465,1.0741,1.0744,256400000.0
2009-08-06 13:18:00,1.0743,1.07455,1.0743,1.0745,226600000.0
2009-08-06 13:19:00,1.0744,1.0744,1.0742,1.0743,127400000.0
2009-08-06 13:20:00,1.0743,1.0744,1.0742,1.0742,50400000.0
2009-08-06 13:21:00,1.0742,1.0742,1.07405,1.0741,52500000.0
2009-08-06 13:22:00,1.0741,1.0741,1.07335,1.07345,208100001.0
2009-08-06 13:23:00,1.07345,1.0736,1.07335,1.0735,99200000.0
2009-08-06 13:24:00,1.0735,1.0737,1.07345,1.0737,82000000.0
2009-08-06 13:25:00,1.0737,1.07385,1.0737,1.07375,63400000.0
2009-08-06 13:26:00,1.07375,1.07375,1.0737,1.07375,23400000.0
2009-08-06 13:27:00,1.07375,1.07375,1.07365,1.07375,18800000.0
2009-08-06 13:28:00,1.0737,1.07385,1.0737,1.0738,37400000.0
2009-08-06 13:29:00,1.07385,1.07395,1.0737,1.07395,198199999.0
2009-08-06 13:30:00,1.07395,1.074,1.0737,1.074,300200000.0
2009-08-06 13:31:00,1.07405,1.07425,1.07365,1.07365,524400001.0
2009-08-06 13:32:00,1.07365,1.074,1.07365,1.07395,429000002.0
2009-08-06 13:33:00,1.0739,1.07415,1.0739,1.074,163600004.0
2009-08-06 13:34:00,1.074,1.07425,1.074,1.07425,233400002.0
2009-08-06 13:35:00,1.07425,1.07425,1.07395,1.07425,388200004.0
2009-08-06 13:36:00,1.07425,1.07425,1.07395,1.07395,59500000.0
2009-08-06 13:37:00,1.07395,1.074,1.07375,1.07385,123800002.0
2009-08-06 13:38:00,1.07385,1.0739,1.07385,1.0739,56000000.0
2009-08-06 13:39:00,1.0739,1.07395,1.0734,1.0734,565000002.0
2009-08-06 13:40:00,1.0734,1.07355,1.0732,1.0733,205600001.0
2009-08-06 13:41:00,1.0732,1.0732,1.0723,1.0723,436600002.0
2009-08-06 13:42:00,1.0723,1.07275,1.0722,1.07275,416400003.0
2009-08-06 13:43:00,1.0728,1.0728,1.07275,1.07275,16000000.0
2009-08-06 13:44:00,1.07275,1.0728,1.07235,1.0726,257899997.0
2009-08-06 13:45:00,1.0726,1.0726,1.07235,1.0725,247200001.0
2009-08-06 13:46:00,1.07255,1.07255,1.07245,1.0725,88000001.0
2009-08-06 13:47:00,1.0725,1.0726,1.07225,1.0723,75400000.0
2009-08-06 13:48:00,1.0723,1.0723,1.0722,1.0723,100400001.0
2009-08-06 13:49:00,1.0723,1.07235,1.0723,1.07235,20000000.0
2009-08-06 13:50:00,1.0723,1.07235,1.0723,1.07235,13200000.0
2009-08-06 13:51:00,1.07235,1.0725,1.0722,1.0723,292799999.0
2009-08-06 13:52:00,1.0723,1.07235,1.0723,1.07235,36400000.0
2009-08-06 13:53:00,1.07225,1.0724,1.0721,1.0724,237600001.0
2009-08-06 13:54:00,1.07235,1.07265,1.07215,1.0725,498599999.0
2009-08-06 13:55:00,1.0725,1.07255,1.0722,1.07225,85400001.0
2009-08-06 13:56:00,1.07235,1.0725,1.07225,1.0723,186000002.0
2009-08-06 13:57:00,1.0724,1.0724,1.0715,1.0715,612000003.0
2009-08-06 13:58:00,1.0715,1.07165,1.07135,1.0715,508199999.0
2009-08-06 13:59:00,1.0715,1.0719,1.0715,1.07165,810000010.0
2009-08-06 14:00:00,1.0717,1.07185,1.0717,1.07185,34600000.0
2009-08-06 14:01:00,1.07185,1.0719,1.07185,1.0719,55600001.0
2009-08-06 14:02:00,1.0719,1.07225,1.07185,1.07215,621200008.0
2009-08-06 14:03:00,1.07215,1.0727,1.07205,1.07255,385600001.0
2009-08-06 14:04:00,1.07255,1.07265,1.07235,1.07265,455400007.0
2009-08-06 14:05:00,1.07265,1.0727,1.07255,1.07255,34000000.0
2009-08-06 14:06:00,1.0725,1.07265,1.07245,1.0726,42600000.0
2009-08-06 14:07:00,1.0726,1.0728,1.07255,1.0727,77700000.0
2009-08-06 14:08:00,1.0727,1.0728,1.07265,1.07275,92400000.0
2009-08-06 14:09:00,1.0727,1.07275,1.0726,1.07275,129000000.0
2009-08-06 14:10:00,1.07275,1.0728,1.0727,1.07275,135100000.0
2009-08-06 14:11:00,1.0727,1.0727,1.0725,1.0726,219300001.0
2009-08-06 14:12:00,1.0726,1.07275,1.07245,1.07245,276800000.0
2009-08-06 14:13:00,1.07245,1.07245,1.07225,1.0724,34000000.0
2009-08-06 14:14:00,1.0724,1.07285,1.0724,1.0727,350399999.0
2009-08-06 14:15:00,1.07275,1.07275,1.07245,1.07255,581600001.0
2009-08-06 14:16:00,1.07255,1.0728,1.0725,1.0727,473800000.0
2009-08-06 14:17:00,1.07275,1.0728,1.0727,1.0727,417200000.0
2009-08-06 14:18:00,1.0727,1.0728,1.0726,1.0726,433200000.0
2009-08-06 14:19:00,1.0726,1.0727,1.0726,1.0726,582600001.0
2009-08-06 14:20:00,1.07265,1.07265,1.07255,1.07265,291000000.0
2009-08-06 14:21:00,1.07265,1.07315,1.07265,1.073,436400001.0
2009-08-06 14:22:00,1.073,1.0732,1.0727,1.0728,362200000.0
2009-08-06 14:23:00,1.0728,1.07295,1.0728,1.07295,156600000.0
2009-08-06 14:24:00,1.07295,1.07295,1.0726,1.0727,158400001.0
2009-08-06 14:25:00,1.0727,1.0727,1.07255,1.07255,221800000.0
2009-08-06 14:26:00,1.07255,1.07255,1.0721,1.0721,235000001.0
2009-08-06 14:27:00,1.0721,1.07255,1.0721,1.0723,514200006.0
2009-08-06 14:28:00,1.0723,1.0725,1.0722,1.0723,419000000.0
2009-08-06 14:29:00,1.0723,1.07235,1.07195,1.072,224800000.0
2009-08-06 14:30:00,1.072,1.07215,1.07,1.072,698400005.0
2009-08-06 14:31:00,1.072,1.07215,1.0716,1.0716,814599997.0
2009-08-06 14:32:00,1.0717,1.07175,1.07105,1.0711,296600004.0
2009-08-06 14:33:00,1.07105,1.07145,1.07105,1.07115,339000002.0
2009-08-06 14:34:00,1.07125,1.07145,1.07105,1.07105,430000001.0
2009-08-06 14:35:00,1.071,1.0712,1.07015,1.0702,884600011.0
2009-08-06 14:36:00,1.0703,1.07065,1.0701,1.0704,562800000.0
2009-08-06 14:37:00,1.0704,1.0706,1.07025,1.07055,590600003.0
2009-08-06 14:38:00,1.07055,1.0708,1.07055,1.07075,302600002.0
2009-08-06 14:39:00,1.07085,1.07085,1.07035,1.0704,403200008.0
2009-08-06 14:40:00,1.0704,1.07055,1.07005,1.07005,358000003.0
2009-08-06 14:41:00,1.0701,1.0701,1.0691,1.0694,686600010.0
2009-08-06 14:42:00,1.0694,1.0694,1.06885,1.06885,578800003.0
2009-08-06 14:43:00,1.0689,1.0693,1.0685,1.0693,915400002.0
2009-08-06 14:44:00,1.06935,1.0701,1.06935,1.07005,1013400001.0
2009-08-06 14:45:00,1.07005,1.07015,1.0695,1.0696,576999998.0
2009-08-06 14:46:00,1.0696,1.06985,1.0694,1.0696,542799998.0
2009-08-06 14:47:00,1.0694,1.0699,1.06925,1.0699,723600018.0
2009-08-06 14:48:00,1.0699,1.07015,1.0699,1.0701,473400000.0
2009-08-06 14:49:00,1.0701,1.07025,1.06975,1.06985,525400001.0
2009-08-06 14:50:00,1.06965,1.07035,1.06965,1.07,1307399994.0
2009-08-06 14:51:00,1.07,1.07035,1.0699,1.0699,769800000.0
2009-08-06 14:52:00,1.06995,1.07045,1.06995,1.07035,859200009.0
2009-08-06 14:53:00,1.07045,1.0706,1.0702,1.07045,699400002.0
2009-08-06 14:54:00,1.07045,1.07095,1.07045,1.07095,342200000.0
2009-08-06 14:55:00,1.07095,1.0712,1.07055,1.07065,510600000.0
2009-08-06 14:56:00,1.07065,1.0708,1.0706,1.0706,200799999.0
2009-08-06 14:57:00,1.07055,1.0709,1.07035,1.07065,514600001.0
2009-08-06 14:58:00,1.07065,1.071,1.07065,1.071,419399999.0
2009-08-06 14:59:00,1.07095,1.071,1.0706,1.0709,333800001.0
2009-08-06 15:00:00,1.0709,1.0709,1.07045,1.07075,522000005.0
2009-08-06 15:01:00,1.0707,1.0707,1.06995,1.06995,434400002.0
2009-08-06 15:02:00,1.06995,1.07045,1.06995,1.0704,198400000.0
2009-08-06 15:03:00,1.0704,1.0704,1.0701,1.07025,193800000.0
2009-08-06 15:04:00,1.0702,1.0705,1.0702,1.0704,229000000.0
2009-08-06 15:05:00,1.07045,1.07045,1.06985,1.06985,245000000.0
2009-08-06 15:06:00,1.07,1.07045,1.07,1.0702,623199999.0
2009-08-06 15:07:00,1.0702,1.0704,1.06985,1.06985,1084000007.0
2009-08-06 15:08:00,1.06985,1.0699,1.06965,1.06965,455399999.0
2009-08-06 15:09:00,1.06965,1.06965,1.06945,1.06945,390800000.0
2009-08-06 15:10:00,1.06955,1.06965,1.06935,1.0694,219200001.0
2009-08-06 15:11:00,1.0694,1.06945,1.06895,1.06925,902000002.0
2009-08-06 15:12:00,1.06925,1.0695,1.06925,1.0694,661600017.0
2009-08-06 15:13:00,1.0694,1.07005,1.0694,1.0698,1099800001.0
2009-08-06 15:14:00,1.0698,1.07,1.06975,1.06995,82000002.0
2009-08-06 15:15:00,1.07,1.07,1.06975,1.06985,211800000.0
2009-08-06 15:16:00,1.06985,1.06995,1.0697,1.0699,200600000.0
2009-08-06 15:17:00,1.06985,1.07005,1.0698,1.06995,206200000.0
2009-08-06 15:18:00,1.06995,1.0704,1.06995,1.0704,80400000.0
2009-08-06 15:19:00,1.07035,1.07095,1.07035,1.07075,643400002.0
2009-08-06 15:20:00,1.07085,1.07165,1.07085,1.07135,284599999.0
2009-08-06 15:21:00,1.07135,1.07145,1.0711,1.0712,432600001.0
2009-08-06 15:22:00,1.07115,1.0712,1.0709,1.07095,629000006.0
2009-08-06 15:23:00,1.07095,1.07095,1.07075,1.07075,196000000.0
2009-08-06 15:24:00,1.07075,1.07125,1.07075,1.07105,753600005.0
2009-08-06 15:25:00,1.07115,1.0714,1.071,1.0714,717000005.0
2009-08-06 15:26:00,1.0714,1.0714,1.071,1.07125,879200003.0
2009-08-06 15:27:00,1.07135,1.07175,1.0712,1.07155,788800002.0
2009-08-06 15:28:00,1.07155,1.07165,1.07135,1.07135,1132800000.0
2009-08-06 15:29:00,1.07135,1.0714,1.07085,1.07115,713000004.0
2009-08-06 15:30:00,1.07115,1.07165,1.07075,1.07145,1189400004.0
2009-08-06 15:31:00,1.07145,1.07155,1.0712,1.07135,1168400004.0
2009-08-06 15:32:00,1.07135,1.07155,1.07115,1.0712,779800000.0
2009-08-06 15:33:00,1.07115,1.0712,1.0704,1.07065,410800002.0
2009-08-06 15:34:00,1.07065,1.0711,1.07045,1.0709,309400001.0
2009-08-06 15:35:00,1.0709,1.0709,1.07025,1.07025,357600003.0
2009-08-06 15:36:00,1.0702,1.07095,1.0701,1.07095,313000002.0
2009-08-06 15:37:00,1.07095,1.07185,1.07095,1.07165,417800000.0
2009-08-06 15:38:00,1.07165,1.0718,1.07145,1.07165,419700002.0
2009-08-06 15:39:00,1.0716,1.0716,1.071,1.07105,973400023.0
2009-08-06 15:40:00,1.07085,1.07105,1.07035,1.0706,1085400002.0
2009-08-06 15:41:00,1.0706,1.0712,1.0705,1.0711,587600001.0
2009-08-06 15:42:00,1.0712,1.0717,1.0709,1.07165,361200000.0
2009-08-06 15:43:00,1.07165,1.0719,1.0716,1.0717,321600000.0
2009-08-06 15:44:00,1.0717,1.07195,1.0716,1.0716,436200001.0
2009-08-06 15:45:00,1.0716,1.0722,1.0716,1.072,483200000.0
2009-08-06 15:46:00,1.072,1.07215,1.0715,1.0715,367000000.0
2009-08-06 15:47:00,1.0715,1.0721,1.07135,1.0721,225400000.0
2009-08-06 15:48:00,1.0721,1.07265,1.07205,1.07265,517600000.0
2009-08-06 15:49:00,1.07265,1.0729,1.07235,1.0729,554600000.0
2009-08-06 15:50:00,1.0729,1.073,1.0725,1.0727,563400001.0
2009-08-06 15:51:00,1.0727,1.0729,1.07225,1.0724,754400002.0
2009-08-06 15:52:00,1.07235,1.0731,1.0722,1.0725,534600000.0
2009-08-06 15:53:00,1.07255,1.07255,1.07195,1.0723,385500000.0
2009-08-06 15:54:00,1.0723,1.0732,1.0721,1.0732,244900000.0
2009-08-06 15:55:00,1.0732,1.0739,1.07305,1.0739,472500001.0
2009-08-06 15:56:00,1.07395,1.0743,1.07375,1.0738,300200000.0
2009-08-06 15:57:00,1.0737,1.07395,1.0737,1.07395,374400000.0
2009-08-06 15:58:00,1.0739,1.0742,1.0737,1.07375,210800000.0
2009-08-06 15:59:00,1.0737,1.0741,1.0737,1.0738,252500000.0
2009-08-06 16:00:00,1.0738,1.07425,1.07375,1.07425,301400001.0
2009-08-06 16:01:00,1.07425,1.07445,1.0742,1.07435,212700000.0
2009-08-06 16:02:00,1.07425,1.0759,1.07425,1.07575,340300000.0
2009-08-06 16:03:00,1.0758,1.0758,1.07505,1.0752,165399999.0
2009-08-06 16:04:00,1.0752,1.07525,1.0746,1.07475,138500000.0
2009-08-06 16:05:00,1.07475,1.0748,1.0738,1.07385,220000000.0
2009-08-06 16:06:00,1.07385,1.0744,1.0737,1.0739,396800000.0
2009-08-06 16:07:00,1.07385,1.0746,1.0736,1.0746,157700000.0
2009-08-06 16:08:00,1.0746,1.0751,1.07425,1.07495,313200000.0
2009-08-06 16:09:00,1.07495,1.07505,1.0745,1.07495,374700000.0
2009-08-06 16:10:00,1.07485,1.075,1.0744,1.0744,338500000.0
2009-08-06 16:11:00,1.0744,1.0754,1.0744,1.0754,453500000.0
2009-08-06 16:12:00,1.0754,1.07565,1.075,1.07515,525000000.0
2009-08-06 16:13:00,1.07515,1.0755,1.075,1.0753,250700000.0
2009-08-06 16:14:00,1.0753,1.07555,1.0751,1.07535,197600000.0
2009-08-06 16:15:00,1.07535,1.0762,1.07535,1.07585,169500000.0
2009-08-06 16:16:00,1.07575,1.07645,1.07575,1.0763,251600000.0
2009-08-06 16:17:00,1.0763,1.0763,1.07575,1.076,364000000.0
2009-08-06 16:18:00,1.07595,1.07605,1.0753,1.07535,280500000.0
2009-08-06 16:19:00,1.0754,1.0754,1.07455,1.0747,296700000.0
2009-08-06 16:20:00,1.0748,1.07575,1.0748,1.07555,216500000.0
2009-08-06 16:21:00,1.07555,1.076,1.0754,1.0757,540700000.0
2009-08-06 16:22:00,1.0757,1.07595,1.07545,1.07545,391900000.0
2009-08-06 16:23:00,1.07545,1.0755,1.07505,1.0752,351700000.0
2009-08-06 16:24:00,1.0751,1.0753,1.07495,1.0751,305200000.0
2009-08-06 16:25:00,1.07505,1.07555,1.07505,1.07545,87800000.0
2009-08-06 16:26:00,1.0755,1.07705,1.0755,1.07685,371300000.0
2009-08-06 16:27:00,1.07685,1.07695,1.0763,1.0763,306200000.0
2009-08-06 16:28:00,1.07635,1.07655,1.07605,1.0762,165000000.0
2009-08-06 16:29:00,1.0762,1.0764,1.0759,1.07615,145900000.0
2009-08-06 16:30:00,1.0763,1.07655,1.0758,1.076,299200000.0
2009-08-06 16:31:00,1.07615,1.0763,1.0752,1.07565,404300001.0
2009-08-06 16:32:00,1.07585,1.07585,1.0752,1.0754,265000000.0
2009-08-06 16:33:00,1.0754,1.07545,1.0747,1.0748,497400000.0
2009-08-06 16:34:00,1.07475,1.07485,1.0743,1.0745,383600000.0
2009-08-06 16:35:00,1.0745,1.07485,1.07415,1.0746,177000000.0
2009-08-06 16:36:00,1.07455,1.07515,1.07445,1.0746,278500000.0
2009-08-06 16:37:00,1.0746,1.0746,1.07385,1.07405,525800000.0
2009-08-06 16:38:00,1.07405,1.0745,1.0738,1.0739,347030000.0
2009-08-06 16:39:00,1.07405,1.07455,1.07405,1.0743,103800000.0
2009-08-06 16:40:00,1.07435,1.07495,1.0743,1.0749,210500000.0
2009-08-06 16:41:00,1.0749,1.0753,1.07485,1.075,140700000.0
2009-08-06 16:42:00,1.075,1.0751,1.07445,1.07465,173900000.0
2009-08-06 16:43:00,1.0747,1.0747,1.07435,1.0746,346500000.0
2009-08-06 16:44:00,1.0746,1.0748,1.0744,1.0748,169000000.0
2009-08-06 16:45:00,1.0748,1.0748,1.07425,1.07425,354200000.0
2009-08-06 16:46:00,1.07425,1.0744,1.07385,1.07435,307600001.0
2009-08-06 16:47:00,1.07435,1.07435,1.07405,1.0743,177300000.0
2009-08-06 16:48:00,1.07425,1.0745,1.07405,1.0744,127000000.0
2009-08-06 16:49:00,1.0743,1.0744,1.07415,1.0742,377200000.0
2009-08-06 16:50:00,1.0742,1.07425,1.074,1.0742,441100000.0
2009-08-06 16:51:00,1.074,1.0744,1.074,1.0744,97200000.0
2009-08-06 16:52:00,1.0744,1.0744,1.07415,1.07425,276800000.0
2009-08-06 16:53:00,1.07435,1.0745,1.0741,1.0742,178000000.0
2009-08-06 16:54:00,1.0742,1.0743,1.07395,1.0742,76300000.0
2009-08-06 16:55:00,1.0742,1.07435,1.07385,1.07435,110900000.0
2009-08-06 16:56:00,1.0743,1.0746,1.0743,1.0745,329900000.0
2009-08-06 16:57:00,1.0745,1.07485,1.0744,1.07445,202000000.0
2009-08-06 16:58:00,1.07445,1.07455,1.0743,1.0743,345200000.0
2009-08-06 16:59:00,1.0743,1.07445,1.0738,1.07395,412500000.0
2009-08-06 17:00:00,1.0739,1.0749,1.0737,1.0746,230600000.0
2009-08-06 17:01:00,1.0746,1.07485,1.07445,1.07445,642900000.0
2009-08-06 17:02:00,1.07445,1.0745,1.074,1.07415,343100000.0
2009-08-06 17:03:00,1.07415,1.07435,1.0737,1.0737,270500000.0
2009-08-06 17:04:00,1.0738,1.0744,1.07375,1.07405,184900000.0
2009-08-06 17:05:00,1.0741,1.0743,1.07375,1.0739,303300000.0
2009-08-06 17:06:00,1.0739,1.07405,1.07375,1.07385,372700000.0
2009-08-06 17:07:00,1.07385,1.07435,1.0738,1.07425,273600000.0
2009-08-06 17:08:00,1.0742,1.0743,1.07355,1.07425,289800000.0
2009-08-06 17:09:00,1.07425,1.07515,1.07425,1.07495,460500000.0
2009-08-06 17:10:00,1.075,1.0751,1.0747,1.0751,291999999.0
2009-08-06 17:11:00,1.0753,1.0754,1.07495,1.07535,208100000.0
2009-08-06 17:12:00,1.07535,1.07545,1.07515,1.0754,555800000.0
2009-08-06 17:13:00,1.0753,1.076,1.07525,1.0758,298499999.0
2009-08-06 17:14:00,1.07575,1.07575,1.0752,1.07545,235400000.0
2009-08-06 17:15:00,1.0753,1.0754,1.0746,1.07465,356300000.0
2009-08-06 17:16:00,1.07465,1.07475,1.0743,1.0744,177800000.0
2009-08-06 17:17:00,1.07435,1.07455,1.0743,1.0745,185000000.0
2009-08-06 17:18:00,1.07455,1.0748,1.07455,1.0748,163700000.0
2009-08-06 17:19:00,1.0747,1.0748,1.07455,1.07455,240099999.0
2009-08-06 17:20:00,1.07465,1.0748,1.0745,1.0746,399800000.0
2009-08-06 17:21:00,1.0746,1.07535,1.07455,1.07515,354599999.0
2009-08-06 17:22:00,1.0751,1.07545,1.0751,1.07545,163200000.0
2009-08-06 17:23:00,1.07545,1.0755,1.0753,1.07535,391400000.0
2009-08-06 17:24:00,1.07535,1.07585,1.07535,1.07575,242000000.0
2009-08-06 17:25:00,1.0757,1.07575,1.0754,1.07555,266100000.0
2009-08-06 17:26:00,1.07555,1.0757,1.0755,1.07565,127700000.0
2009-08-06 17:27:00,1.07565,1.0757,1.0754,1.0754,369600000.0
2009-08-06 17:28:00,1.0754,1.0756,1.0752,1.0756,160200000.0
2009-08-06 17:29:00,1.0756,1.0756,1.0753,1.07555,238300000.0
2009-08-06 17:30:00,1.07555,1.0757,1.0753,1.0754,382100000.0
2009-08-06 17:31:00,1.0755,1.0759,1.0754,1.0759,213900000.0
2009-08-06 17:32:00,1.0759,1.0764,1.07585,1.07615,223900000.0
2009-08-06 17:33:00,1.07615,1.0764,1.07615,1.0764,107100000.0
2009-08-06 17:34:00,1.0763,1.0769,1.0763,1.07665,395400001.0
2009-08-06 17:35:00,1.07665,1.0769,1.0764,1.07645,341000000.0
2009-08-06 17:36:00,1.07645,1.0765,1.0764,1.0764,66200000.0
2009-08-06 17:37:00,1.0764,1.0764,1.0761,1.0762,112000000.0
2009-08-06 17:38:00,1.0761,1.0764,1.07605,1.0762,467300000.0
2009-08-06 17:39:00,1.0762,1.07645,1.0761,1.0763,249100000.0
2009-08-06 17:40:00,1.0763,1.07655,1.07605,1.07615,301799999.0
2009-08-06 17:41:00,1.07615,1.0763,1.0752,1.07555,362100000.0
2009-08-06 17:42:00,1.07555,1.07555,1.07505,1.0753,233900000.0
2009-08-06 17:43:00,1.0753,1.0755,1.0752,1.0754,163100000.0
2009-08-06 17:44:00,1.07545,1.0758,1.07535,1.07575,127200000.0
2009-08-06 17:45:00,1.07565,1.07615,1.07565,1.07585,271000000.0
2009-08-06 17:46:00,1.0759,1.07635,1.0759,1.0763,433700000.0
2009-08-06 17:47:00,1.07635,1.07635,1.0759,1.0759,124500000.0
2009-08-06 17:48:00,1.0759,1.07605,1.07585,1.07595,263600000.0
2009-08-06 17:49:00,1.07595,1.0763,1.0758,1.07625,272200000.0
2009-08-06 17:50:00,1.07625,1.0764,1.07605,1.07605,95400000.0
2009-08-06 17:51:00,1.07605,1.07635,1.076,1.07625,208800000.0
2009-08-06 17:52:00,1.07625,1.0763,1.07595,1.07605,281100000.0
2009-08-06 17:53:00,1.07605,1.07625,1.07585,1.0761,560300000.0
2009-08-06 17:54:00,1.0761,1.07635,1.07585,1.0762,456600000.0
2009-08-06 17:55:00,1.07625,1.0766,1.07605,1.0761,245700000.0
2009-08-06 17:56:00,1.0761,1.07645,1.07595,1.0761,342800000.0
2009-08-06 17:57:00,1.0761,1.07635,1.0761,1.07635,145300000.0
2009-08-06 17:58:00,1.07635,1.07635,1.07605,1.0761,281900000.0
2009-08-06 17:59:00,1.0761,1.0761,1.07585,1.076,167800000.0
2009-08-06 18:00:00,1.076,1.076,1.0756,1.07595,232800000.0
2009-08-06 18:01:00,1.07595,1.07625,1.07595,1.07605,116000000.0
2009-08-06 18:02:00,1.07605,1.07645,1.07605,1.07645,326100000.0
2009-08-06 18:03:00,1.07645,1.0766,1.0763,1.07655,342700000.0
2009-08-06 18:04:00,1.07655,1.0771,1.07655,1.0771,132600000.0
2009-08-06 18:05:00,1.0771,1.0771,1.07655,1.07655,334200000.0
2009-08-06 18:06:00,1.07655,1.07685,1.0765,1.0765,224100000.0
2009-08-06 18:07:00,1.07645,1.0769,1.07645,1.07685,430700000.0
2009-08-06 18:08:00,1.07685,1.077,1.0765,1.0765,254200000.0
2009-08-06 18:09:00,1.0765,1.07675,1.0763,1.07675,201500000.0
2009-08-06 18:10:00,1.07675,1.0777,1.07665,1.0777,420300000.0
2009-08-06 18:11:00,1.07775,1.0778,1.07745,1.0776,273299999.0
2009-08-06 18:12:00,1.0776,1.07765,1.0772,1.0774,220100000.0
2009-08-06 18:13:00,1.0774,1.0774,1.0769,1.077,105300000.0
2009-08-06 18:14:00,1.07705,1.07725,1.07685,1.0772,202900000.0
2009-08-06 18:15:00,1.07725,1.07745,1.077,1.07725,143600000.0
2009-08-06 18:16:00,1.07725,1.07745,1.07725,1.0773,140100000.0
2009-08-06 18:17:00,1.0775,1.07785,1.07735,1.0778,189300000.0
2009-08-06 18:18:00,1.0778,1.07785,1.07765,1.07775,87600000.0
2009-08-06 18:19:00,1.07775,1.07775,1.0773,1.0773,170400000.0
2009-08-06 18:20:00,1.0773,1.07735,1.0769,1.07725,132200000.0
2009-08-06 18:21:00,1.07725,1.07745,1.0772,1.0772,120500000.0
2009-08-06 18:22:00,1.07705,1.07705,1.0766,1.07675,109800000.0
2009-08-06 18:23:00,1.0768,1.07685,1.07665,1.07665,137500000.0
2009-08-06 18:24:00,1.07665,1.0767,1.07665,1.0767,41500000.0
2009-08-06 18:25:00,1.0767,1.0767,1.0765,1.0765,131100000.0
2009-08-06 18:26:00,1.07655,1.07695,1.0765,1.0767,121700000.0
2009-08-06 18:27:00,1.0768,1.07695,1.0766,1.07675,318600000.0
2009-08-06 18:28:00,1.0768,1.077,1.07645,1.0767,237200000.0
2009-08-06 18:29:00,1.0767,1.0769,1.0765,1.0766,348800000.0
2009-08-06 18:30:00,1.0766,1.0772,1.0766,1.0772,370500000.0
2009-08-06 18:31:00,1.0772,1.0773,1.07705,1.07715,94400000.0
2009-08-06 18:32:00,1.07715,1.07735,1.07675,1.07685,371600000.0
2009-08-06 18:33:00,1.0768,1.07715,1.07665,1.07715,241400000.0
2009-08-06 18:34:00,1.07715,1.07735,1.0768,1.07715,246300000.0
2009-08-06 18:35:00,1.07725,1.07735,1.07685,1.07725,168699999.0
2009-08-06 18:36:00,1.07725,1.0773,1.07655,1.0767,178800000.0
2009-08-06 18:37:00,1.0767,1.0767,1.0764,1.07665,64900000.0
2009-08-06 18:38:00,1.07665,1.0769,1.0764,1.07685,77000000.0
2009-08-06 18:39:00,1.0768,1.0769,1.07655,1.07675,223700000.0
2009-08-06 18:40:00,1.07675,1.07675,1.07675,1.07675,8000000.0
2009-08-06 18:41:00,1.07675,1.0768,1.076,1.0762,210800000.0
2009-08-06 18:42:00,1.0761,1.0765,1.07605,1.07625,233700000.0
2009-08-06 18:43:00,1.07625,1.07625,1.07605,1.07605,202600000.0
2009-08-06 18:44:00,1.07605,1.07625,1.0759,1.07605,139600000.0
2009-08-06 18:45:00,1.076,1.076,1.07575,1.076,274100000.0
2009-08-06 18:46:00,1.076,1.07635,1.07595,1.0761,278400000.0
2009-08-06 18:47:00,1.07615,1.07635,1.07615,1.07625,183700000.0
2009-08-06 18:48:00,1.0763,1.07645,1.0762,1.07635,277000000.0
2009-08-06 18:49:00,1.07635,1.0764,1.07605,1.07605,302000000.0
2009-08-06 18:50:00,1.0761,1.0764,1.076,1.07635,108300000.0
2009-08-06 18:51:00,1.07635,1.0767,1.07635,1.07655,118900000.0
2009-08-06 18:52:00,1.07655,1.0766,1.07645,1.07645,311500000.0
2009-08-06 18:53:00,1.07645,1.07665,1.07645,1.07655,159400000.0
2009-08-06 18:54:00,1.07655,1.0766,1.0763,1.0763,222100000.0
2009-08-06 18:55:00,1.0763,1.07665,1.0763,1.07665,173200000.0
2009-08-06 18:56:00,1.07665,1.0767,1.0766,1.0766,70300000.0
2009-08-06 18:57:00,1.07655,1.07705,1.0765,1.07675,189700000.0
2009-08-06 18:58:00,1.07655,1.07685,1.0765,1.0767,150000000.0
2009-08-06 18:59:00,1.07665,1.07735,1.07665,1.07735,180000000.0
2009-08-06 19:00:00,1.07735,1.0774,1.0772,1.07725,131600000.0
2009-08-06 19:01:00,1.0772,1.0775,1.07675,1.0775,434100000.0
2009-08-06 19:02:00,1.0775,1.0775,1.077,1.07715,241800000.0
2009-08-06 19:03:00,1.07715,1.07725,1.07695,1.077,242300000.0
2009-08-06 19:04:00,1.077,1.077,1.07655,1.07655,173900000.0
2009-08-06 19:05:00,1.0765,1.07705,1.07645,1.07705,129400000.0
2009-08-06 19:06:00,1.07695,1.07705,1.0769,1.07695,114800000.0
2009-08-06 19:07:00,1.07695,1.07735,1.0768,1.07735,154400000.0
2009-08-06 19:08:00,1.07735,1.0775,1.0773,1.0773,62600000.0
2009-08-06 19:09:00,1.07725,1.07735,1.0771,1.07735,299400000.0
2009-08-06 19:10:00,1.07735,1.07735,1.0771,1.07715,177600000.0
2009-08-06 19:11:00,1.0772,1.0772,1.07705,1.0772,221300000.0
2009-08-06 19:12:00,1.0772,1.0772,1.07715,1.07715,12200000.0
2009-08-06 19:13:00,1.07715,1.0772,1.07715,1.0772,71400000.0
2009-08-06 19:14:00,1.0772,1.07735,1.07715,1.07725,99400000.0
2009-08-06 19:15:00,1.07725,1.0773,1.077,1.07705,77300000.0
2009-08-06 19:16:00,1.07705,1.07705,1.077,1.07705,79700000.0
2009-08-06 19:17:00,1.07695,1.07695,1.07655,1.0766,171500000.0
2009-08-06 19:18:00,1.07665,1.0768,1.07655,1.07655,162300000.0
2009-08-06 19:19:00,1.07655,1.07665,1.07655,1.07665,134000000.0
2009-08-06 19:20:00,1.07665,1.0768,1.07665,1.07665,89700000.0
2009-08-06 19:21:00,1.07665,1.07665,1.07655,1.0766,56100000.0
2009-08-06 19:22:00,1.0766,1.0766,1.0765,1.0765,73100000.0
2009-08-06 19:23:00,1.07645,1.07645,1.07635,1.07645,104800000.0
2009-08-06 19:24:00,1.07645,1.07645,1.07615,1.07625,326699999.0
2009-08-06 19:25:00,1.07615,1.0765,1.0761,1.07645,375800000.0
2009-08-06 19:26:00,1.07645,1.07695,1.0764,1.0766,408800000.0
2009-08-06 19:27:00,1.0766,1.07695,1.07655,1.0769,274900000.0
2009-08-06 19:28:00,1.0769,1.07695,1.07645,1.07665,441600000.0
2009-08-06 19:29:00,1.07665,1.0768,1.07645,1.0766,233500000.0
2009-08-06 19:30:00,1.0766,1.0766,1.07575,1.0759,241100000.0
2009-08-06 19:31:00,1.07585,1.07585,1.07545,1.07565,190700000.0
2009-08-06 19:32:00,1.07565,1.07595,1.07565,1.0759,136100000.0
2009-08-06 19:33:00,1.0758,1.07595,1.0757,1.07595,110500000.0
2009-08-06 19:34:00,1.0761,1.0762,1.0758,1.076,160300000.0
2009-08-06 19:35:00,1.076,1.076,1.0757,1.07585,143400000.0
2009-08-06 19:36:00,1.07585,1.07595,1.07565,1.0758,199000000.0
2009-08-06 19:37:00,1.0758,1.0759,1.07565,1.0758,112300000.0
2009-08-06 19:38:00,1.0757,1.0761,1.07555,1.0761,94300000.0
2009-08-06 19:39:00,1.0761,1.07635,1.0761,1.0763,154200000.0
2009-08-06 19:40:00,1.0763,1.0763,1.0761,1.0761,115200000.0
2009-08-06 19:41:00,1.0761,1.07645,1.07605,1.0764,55100000.0
2009-08-06 19:42:00,1.07645,1.07735,1.0763,1.0772,78300000.0
2009-08-06 19:43:00,1.0771,1.0771,1.07655,1.07695,242200000.0
2009-08-06 19:44:00,1.07705,1.0776,1.07705,1.0774,148800000.0
2009-08-06 19:45:00,1.07735,1.07765,1.07725,1.0775,131800000.0
2009-08-06 19:46:00,1.0775,1.0775,1.07665,1.07695,194000000.0
2009-08-06 19:47:00,1.07695,1.077,1.0763,1.0764,146900000.0
2009-08-06 19:48:00,1.07635,1.07645,1.07625,1.0763,124200000.0
2009-08-06 19:49:00,1.07635,1.07705,1.0763,1.07665,327800000.0
2009-08-06 19:50:00,1.07665,1.0768,1.07645,1.07645,248600000.0
2009-08-06 19:51:00,1.07645,1.0767,1.07635,1.07635,459000000.0
2009-08-06 19:52:00,1.07635,1.07635,1.07585,1.07585,273700000.0
2009-08-06 19:53:00,1.0758,1.0762,1.0758,1.07605,329800000.0
2009-08-06 19:54:00,1.07605,1.0766,1.076,1.07625,267600000.0
2009-08-06 19:55:00,1.07625,1.0765,1.07625,1.07635,274500000.0
2009-08-06 19:56:00,1.07635,1.0765,1.07635,1.07645,181100000.0
2009-08-06 19:57:00,1.07645,1.0765,1.0764,1.0764,93700000.0
2009-08-06 19:58:00,1.0764,1.07655,1.0764,1.0765,47800000.0
2009-08-06 19:59:00,1.07655,1.0771,1.07645,1.07695,69900000.0
2009-08-06 20:00:00,1.07695,1.0775,1.07695,1.07735,112100000.0
2009-08-06 20:01:00,1.0774,1.0783,1.07725,1.0783,141600000.0
2009-08-06 20:02:00,1.0783,1.0786,1.078,1.0781,457400000.0
2009-08-06 20:03:00,1.0781,1.07815,1.07785,1.0781,242700000.0
2009-08-06 20:04:00,1.0781,1.07825,1.07795,1.07805,166100000.0
2009-08-06 20:05:00,1.07805,1.07855,1.07795,1.0785,341300000.0
2009-08-06 20:06:00,1.0785,1.0792,1.0785,1.07895,531400000.0
2009-08-06 20:07:00,1.07895,1.0798,1.0787,1.07975,465000000.0
2009-08-06 20:08:00,1.07975,1.0799,1.07865,1.07865,476000000.0
2009-08-06 20:09:00,1.07865,1.07905,1.07855,1.07855,486300001.0
2009-08-06 20:10:00,1.07855,1.07915,1.0785,1.0791,186600000.0
2009-08-06 20:11:00,1.0791,1.07925,1.07885,1.07915,187800000.0
2009-08-06 20:12:00,1.07915,1.0795,1.0791,1.07945,302400000.0
2009-08-06 20:13:00,1.07945,1.0797,1.0791,1.0793,272700000.0
2009-08-06 20:14:00,1.0793,1.0794,1.07875,1.07875,200100000.0
2009-08-06 20:15:00,1.07875,1.07875,1.0782,1.07825,243900000.0
2009-08-06 20:16:00,1.07825,1.0785,1.078,1.0782,226000000.0
2009-08-06 20:17:00,1.07825,1.0786,1.07825,1.0784,251400000.0
2009-08-06 20:18:00,1.07835,1.07845,1.0782,1.0783,130800000.0
2009-08-06 20:19:00,1.07825,1.07835,1.07795,1.078,323600000.0
2009-08-06 20:20:00,1.078,1.0784,1.078,1.0784,111400000.0
2009-08-06 20:21:00,1.0784,1.07885,1.0783,1.0785,210800000.0
2009-08-06 20:22:00,1.07855,1.07875,1.07835,1.07845,264800002.0
2009-08-06 20:23:00,1.0784,1.0784,1.0776,1.07815,303700000.0
2009-08-06 20:24:00,1.0782,1.07845,1.078,1.0782,87400000.0
2009-08-06 20:25:00,1.07815,1.07825,1.078,1.07825,143000000.0
2009-08-06 20:26:00,1.07825,1.0784,1.0782,1.0784,150300000.0
2009-08-06 20:27:00,1.07835,1.0785,1.0783,1.07835,128700000.0
2009-08-06 20:28:00,1.07835,1.07835,1.07805,1.0781,225000001.0
2009-08-06 20:29:00,1.0781,1.07835,1.0781,1.0783,161400000.0
2009-08-06 20:30:00,1.0782,1.07875,1.0782,1.07865,87200000.0
2009-08-06 20:31:00,1.07865,1.0788,1.07845,1.07875,162600000.0
2009-08-06 20:32:00,1.07875,1.0788,1.07855,1.07855,64600000.0
2009-08-06 20:33:00,1.0786,1.0788,1.07855,1.07865,209500000.0
2009-08-06 20:34:00,1.07865,1.07875,1.0786,1.0787,73300000.0
2009-08-06 20:35:00,1.0787,1.0787,1.0785,1.0786,152500000.0
2009-08-06 20:36:00,1.0786,1.07865,1.0785,1.07855,169600000.0
2009-08-06 20:37:00,1.07855,1.07865,1.07855,1.0786,56800000.0
2009-08-06 20:38:00,1.0786,1.0787,1.07855,1.07855,148000000.0
2009-08-06 20:39:00,1.07855,1.0789,1.07855,1.07865,272400000.0
2009-08-06 20:40:00,1.0786,1.0789,1.07815,1.0785,402400000.0
2009-08-06 20:41:00,1.0785,1.0785,1.07845,1.0785,60100000.0
2009-08-06 20:42:00,1.0786,1.0786,1.0784,1.0784,198100000.0
2009-08-06 20:43:00,1.0784,1.07875,1.0784,1.07875,171000000.0
2009-08-06 20:44:00,1.07875,1.07925,1.07875,1.0792,169100000.0
2009-08-06 20:45:00,1.07915,1.07935,1.07895,1.07935,281800000.0
2009-08-06 20:46:00,1.07945,1.0795,1.07905,1.0795,392199999.0
2009-08-06 20:47:00,1.0795,1.0795,1.07925,1.0794,221300000.0
2009-08-06 20:48:00,1.0794,1.07955,1.07935,1.07945,227400000.0
2009-08-06 20:49:00,1.07945,1.0795,1.0789,1.0789,459200000.0
2009-08-06 20:50:00,1.0789,1.07905,1.07885,1.0789,177300000.0
2009-08-06 20:51:00,1.0789,1.079,1.07875,1.07875,102800000.0
2009-08-06 20:52:00,1.07885,1.07915,1.0788,1.07885,272199999.0
2009-08-06 20:53:00,1.07885,1.07885,1.07865,1.07875,88100000.0
2009-08-06 20:54:00,1.0788,1.0788,1.0786,1.07865,138900000.0
2009-08-06 20:55:00,1.07865,1.07865,1.0783,1.07835,250700000.0
2009-08-06 20:56:00,1.07835,1.07835,1.07825,1.0783,264900000.0
2009-08-06 20:57:00,1.0783,1.0785,1.07825,1.07835,126300000.0
2009-08-06 20:58:00,1.07835,1.0785,1.07835,1.07835,119000000.0
2009-08-06 20:59:00,1.0783,1.07885,1.0783,1.07885,343000000.0
2009-08-06 21:00:00,1.0788,1.0788,1.0785,1.07875,74200000.0
2009-08-06 21:01:00,1.0787,1.0787,1.07845,1.0786,122800000.0
2009-08-06 21:02:00,1.07855,1.07855,1.07835,1.07845,292200000.0
2009-08-06 21:03:00,1.07845,1.0785,1.07845,1.0785,149400000.0
2009-08-06 21:04:00,1.0785,1.0785,1.0784,1.0784,70300000.0
2009-08-06 21:05:00,1.0784,1.07855,1.0784,1.07845,87000000.0
2009-08-06 21:06:00,1.07845,1.0785,1.0784,1.0784,164200000.0
2009-08-06 21:07:00,1.0784,1.07845,1.07835,1.07835,149500000.0
2009-08-06 21:08:00,1.0784,1.0784,1.07835,1.07835,43500000.0
2009-08-06 21:09:00,1.07835,1.07835,1.0783,1.0783,32600000.0
2009-08-06 21:10:00,1.0782,1.0782,1.07815,1.07815,41000000.0
2009-08-06 21:11:00,1.07815,1.0784,1.07815,1.0783,71500000.0
2009-08-06 21:12:00,1.07835,1.0785,1.07825,1.0784,235800000.0
2009-08-06 21:13:00,1.07835,1.0787,1.07835,1.07865,181100000.0
2009-08-06 21:14:00,1.07865,1.0789,1.07865,1.0789,105300000.0
2009-08-06 21:15:00,1.0789,1.079,1.0787,1.0789,215200000.0
2009-08-06 21:16:00,1.07885,1.079,1.07885,1.07895,73400000.0
2009-08-06 21:17:00,1.07885,1.07885,1.07845,1.07855,111200000.0
2009-08-06 21:18:00,1.07855,1.07865,1.0784,1.07855,111600000.0
2009-08-06 21:19:00,1.0785,1.07855,1.0784,1.0784,150700000.0
2009-08-06 21:20:00,1.0784,1.0784,1.07825,1.0784,191000000.0
2009-08-06 21:21:00,1.0784,1.07865,1.0784,1.0786,79600000.0
2009-08-06 21:22:00,1.0786,1.0786,1.07845,1.0785,71400000.0
2009-08-06 21:23:00,1.0785,1.07855,1.07825,1.07825,324900000.0
2009-08-06 21:24:00,1.0783,1.0783,1.07795,1.07795,241200000.0
2009-08-06 21:25:00,1.078,1.0783,1.0778,1.0778,300500000.0
2009-08-06 21:26:00,1.0779,1.078,1.0776,1.0778,126200000.0
2009-08-06 21:27:00,1.0778,1.0778,1.0775,1.0776,55800000.0
2009-08-06 21:28:00,1.0776,1.0777,1.0776,1.0777,132200000.0
2009-08-06 21:29:00,1.07775,1.07775,1.07765,1.07765,198000000.0
2009-08-06 21:30:00,1.07765,1.07765,1.0776,1.0776,193700000.0
2009-08-06 21:31:00,1.0776,1.0776,1.07755,1.07755,112200000.0
2009-08-06 21:32:00,1.0776,1.0779,1.0776,1.07765,236200000.0
2009-08-06 21:33:00,1.07765,1.078,1.07765,1.07785,246200000.0
2009-08-06 21:34:00,1.07785,1.07795,1.0776,1.0778,103000000.0
2009-08-06 21:35:00,1.0778,1.0781,1.0778,1.0781,81800000.0
2009-08-06 21:36:00,1.078,1.07815,1.0778,1.07805,567500000.0
2009-08-06 21:37:00,1.07795,1.07825,1.07795,1.07825,286700000.0
2009-08-06 21:38:00,1.07805,1.0784,1.07795,1.0782,271000000.0
2009-08-06 21:39:00,1.07825,1.07845,1.0781,1.0782,72000000.0
2009-08-06 21:40:00,1.0781,1.0782,1.0778,1.07785,116100000.0
2009-08-06 21:41:00,1.07785,1.0781,1.0777,1.0778,256800000.0
2009-08-06 21:42:00,1.0778,1.0778,1.07765,1.07775,74300000.0
2009-08-06 21:43:00,1.07775,1.07795,1.07765,1.0777,85500000.0
2009-08-06 21:44:00,1.07785,1.07795,1.07755,1.0776,228700000.0
2009-08-06 21:45:00,1.0774,1.0777,1.0772,1.07735,271600000.0
2009-08-06 21:46:00,1.07735,1.0774,1.0773,1.07735,135500000.0
2009-08-06 21:47:00,1.07735,1.0775,1.07735,1.07745,247800000.0
2009-08-06 21:48:00,1.07745,1.0775,1.07675,1.0772,174300000.0
2009-08-06 21:49:00,1.07735,1.07745,1.07705,1.0772,198500000.0
2009-08-06 21:50:00,1.07725,1.0779,1.077,1.07735,365100000.0
2009-08-06 21:51:00,1.0774,1.0775,1.0773,1.0773,109400000.0
2009-08-06 21:52:00,1.0773,1.07745,1.0773,1.0774,105300000.0
2009-08-06 21:53:00,1.07735,1.07735,1.077,1.07705,341200000.0
2009-08-06 21:54:00,1.07715,1.0772,1.07705,1.07705,63700000.0
2009-08-06 21:55:00,1.07705,1.07705,1.0768,1.07685,151300000.0
2009-08-06 21:56:00,1.07685,1.07685,1.07665,1.07675,132400000.0
2009-08-06 21:57:00,1.07675,1.07675,1.07675,1.07675,32400000.0
2009-08-06 21:58:00,1.07665,1.0767,1.07655,1.07655,80600000.0
2009-08-06 21:59:00,1.07655,1.0766,1.07645,1.07655,47200000.0
2009-08-06 22:00:00,1.07655,1.07655,1.0765,1.07655,64700000.0
2009-08-06 22:01:00,1.0765,1.07655,1.0763,1.07635,28600000.0
2009-08-06 22:02:00,1.07635,1.0765,1.07635,1.0765,25600000.0
2009-08-06 22:03:00,1.0765,1.0767,1.0765,1.07665,34800000.0
2009-08-06 22:04:00,1.07665,1.0767,1.07665,1.0767,9500000.0
2009-08-06 22:05:00,1.07665,1.07665,1.07665,1.07665,1600000.0
2009-08-06 22:06:00,1.07665,1.07665,1.0765,1.07655,53800000.0
2009-08-06 22:07:00,1.0766,1.0769,1.07655,1.0767,28300000.0
2009-08-06 22:08:00,1.07675,1.07695,1.07675,1.07695,35900000.0
2009-08-06 22:09:00,1.07685,1.07705,1.07665,1.0768,55100000.0
2009-08-06 22:10:00,1.0768,1.077,1.0768,1.077,7400000.0
2009-08-06 22:11:00,1.077,1.0772,1.077,1.0772,166600000.0
2009-08-06 22:12:00,1.0772,1.07725,1.0767,1.07695,98700000.0
2009-08-06 22:13:00,1.07695,1.07695,1.0767,1.07675,9900000.0
2009-08-06 22:14:00,1.07675,1.0772,1.07675,1.0771,49000000.0
2009-08-06 22:15:00,1.0771,1.07725,1.07695,1.07705,38800000.0
2009-08-06 22:16:00,1.07705,1.07705,1.07675,1.07705,66700000.0
2009-08-06 22:17:00,1.077,1.07705,1.0769,1.07705,67200000.0
2009-08-06 22:18:00,1.07705,1.07705,1.07705,1.07705,1700000.0
2009-08-06 22:19:00,1.0769,1.07695,1.07681,1.07686,46800000.0
2009-08-06 22:20:00,1.0771,1.0773,1.0771,1.0773,33000000.0
2009-08-06 22:21:00,1.0773,1.07735,1.0772,1.07735,69400000.0
2009-08-06 22:22:00,1.07735,1.0774,1.07735,1.07735,28000000.0
2009-08-06 22:23:00,1.0773,1.0773,1.07725,1.07725,4400000.0
2009-08-06 22:24:00,1.07725,1.07735,1.07725,1.0773,28300000.0
2009-08-06 22:25:00,1.07725,1.07725,1.0772,1.07725,13900000.0
2009-08-06 22:26:00,1.07725,1.07725,1.07715,1.07715,23100000.0
2009-08-06 22:27:00,1.07715,1.07715,1.07705,1.0771,17300000.0
2009-08-06 22:28:00,1.0771,1.07715,1.0771,1.07715,6000000.0
2009-08-06 22:29:00,1.0772,1.0772,1.0772,1.0772,5000000.0
2009-08-06 22:30:00,1.07725,1.07735,1.07725,1.0773,50400000.0
2009-08-06 22:31:00,1.07735,1.0774,1.0773,1.0774,50800000.0
2009-08-06 22:32:00,1.0774,1.0774,1.07735,1.07735,16800000.0
2009-08-06 22:33:00,1.07735,1.0776,1.0773,1.07745,28700000.0
2009-08-06 22:34:00,1.07745,1.07745,1.0774,1.0774,6700000.0
2009-08-06 22:35:00,1.07735,1.07745,1.07735,1.07745,38400000.0
2009-08-06 22:36:00,1.0775,1.0775,1.07745,1.07745,13600000.0
2009-08-06 22:37:00,1.07745,1.07755,1.07745,1.0775,25000000.0
2009-08-06 22:38:00,1.0775,1.0775,1.0775,1.0775,4200000.0
2009-08-06 22:39:00,1.07765,1.0778,1.07765,1.07775,63200000.0
2009-08-06 22:40:00,1.07785,1.0779,1.07775,1.0779,26600000.0
2009-08-06 22:41:00,1.07795,1.07865,1.07785,1.07835,265900000.0
2009-08-06 22:42:00,1.0784,1.07855,1.07835,1.07855,116700000.0
2009-08-06 22:43:00,1.0783,1.0783,1.07815,1.07815,27400000.0
2009-08-06 22:44:00,1.07825,1.07825,1.0782,1.0782,7800000.0
2009-08-06 22:45:00,1.0782,1.0782,1.0781,1.0781,21000000.0
2009-08-06 22:46:00,1.0782,1.0782,1.07805,1.07805,11200000.0
2009-08-06 22:47:00,1.07805,1.07815,1.07805,1.07815,10100000.0
2009-08-06 22:48:00,1.07805,1.07815,1.07805,1.07815,27400000.0
2009-08-06 22:49:00,1.0781,1.0781,1.07805,1.07805,9400000.0
2009-08-06 22:50:00,1.0781,1.0783,1.07805,1.0781,60300000.0
2009-08-06 22:51:00,1.0782,1.07825,1.0779,1.0779,48500000.0
2009-08-06 22:52:00,1.07795,1.0783,1.0778,1.0778,66000000.0
2009-08-06 22:53:00,1.0778,1.0778,1.0778,1.0778,15300000.0
2009-08-06 22:54:00,1.07743,1.07757,1.07739,1.07757,13600000.0
2009-08-06 22:55:00,1.07775,1.07785,1.07775,1.07785,39400000.0
2009-08-06 22:56:00,1.07785,1.07795,1.07785,1.07785,20900000.0
2009-08-06 22:57:00,1.0779,1.0779,1.0779,1.0779,1000000.0
2009-08-06 22:58:00,1.07785,1.0779,1.0777,1.0777,55900000.0
2009-08-06 22:59:00,1.0777,1.0777,1.07745,1.07755,30400000.0
2009-08-06 23:00:00,1.07755,1.07765,1.07755,1.07765,11100000.0
2009-08-06 23:01:00,1.07745,1.07745,1.07745,1.07745,1000000.0
2009-08-06 23:02:00,1.0775,1.0775,1.0775,1.0775,2400000.0
2009-08-06 23:03:00,1.07755,1.07755,1.07755,1.07755,2000000.0
2009-08-06 23:04:00,1.07745,1.07745,1.07745,1.07745,7200000.0
2009-08-06 23:05:00,1.07745,1.07745,1.07745,1.07745,15600000.0
2009-08-06 23:06:00,1.07755,1.0776,1.07755,1.0776,5000000.0
2009-08-06 23:07:00,1.0776,1.0776,1.07755,1.07755,5000000.0
2009-08-06 23:08:00,1.07745,1.0777,1.07745,1.0777,14200000.0
2009-08-06 23:09:00,1.07765,1.0777,1.07765,1.0777,3400000.0
2009-08-06 23:10:00,1.0777,1.07775,1.0777,1.07775,6000000.0
2009-08-06 23:11:00,1.0777,1.0777,1.07755,1.0776,12800000.0
2009-08-06 23:12:00,1.0776,1.0776,1.0776,1.0776,11400000.0
2009-08-06 23:13:00,1.07722,1.07743,1.07719,1.07743,71400000.0
2009-08-06 23:14:00,1.07755,1.0776,1.07755,1.0776,29800000.0
2009-08-06 23:15:00,1.0776,1.0776,1.0776,1.0776,13100000.0
2009-08-06 23:16:00,1.07765,1.0777,1.07765,1.0777,15400000.0
2009-08-06 23:17:00,1.0777,1.0777,1.07765,1.07765,10700000.0
2009-08-06 23:18:00,1.07765,1.0777,1.0776,1.0776,34900000.0
2009-08-06 23:19:00,1.07738,1.07761,1.07732,1.07753,137600000.0
2009-08-06 23:20:00,1.0777,1.0777,1.0777,1.0777,5000000.0
2009-08-06 23:21:00,1.0777,1.07775,1.0777,1.07775,5800000.0
2009-08-06 23:22:00,1.07775,1.0778,1.07775,1.0778,23100000.0
2009-08-06 23:23:00,1.0778,1.0778,1.0778,1.0778,12600000.0
2009-08-06 23:24:00,1.0778,1.0778,1.0778,1.0778,4100000.0
2009-08-06 23:25:00,1.0778,1.0778,1.0778,1.0778,4100000.0
2009-08-06 23:26:00,1.07754,1.0777,1.07754,1.0777,6000000.0
2009-08-06 23:27:00,1.07778,1.07783,1.07778,1.07778,20600000.0
2009-08-06 23:28:00,1.07785,1.07785,1.0778,1.0778,9000000.0
2009-08-06 23:29:00,1.07758,1.07772,1.07737,1.07772,26600000.0
2009-08-06 23:30:00,1.0778,1.0779,1.07755,1.0776,29700000.0
2009-08-06 23:31:00,1.0776,1.0776,1.0776,1.0776,1000000.0
2009-08-06 23:32:00,1.0776,1.0776,1.07755,1.0776,7100000.0
2009-08-06 23:33:00,1.0781,1.0786,1.07775,1.0786,58900000.0
2009-08-06 23:34:00,1.07805,1.07875,1.07795,1.0782,117900000.0
2009-08-06 23:35:00,1.07815,1.07825,1.07815,1.0782,52000000.0
2009-08-06 23:36:00,1.0782,1.0782,1.0781,1.0781,45100000.0
2009-08-06 23:37:00,1.07815,1.07815,1.0781,1.0781,38200000.0
2009-08-06 23:38:00,1.07815,1.07815,1.07805,1.0781,39300000.0
2009-08-06 23:39:00,1.0781,1.0781,1.078,1.0781,12800000.0
2009-08-06 23:40:00,1.078,1.078,1.078,1.078,1600000.0
2009-08-06 23:41:00,1.0779,1.0781,1.0779,1.078,25600000.0
2009-08-06 23:42:00,1.07805,1.07805,1.07805,1.07805,1600000.0
2009-08-06 23:43:00,1.07768,1.07793,1.07768,1.07782,63800000.0
2009-08-06 23:44:00,1.07805,1.07805,1.07795,1.07795,3200000.0
2009-08-06 23:45:00,1.07762,1.07769,1.07756,1.07756,28000000.0
2009-08-06 23:46:00,1.07775,1.07775,1.07759,1.07774,52800000.0
2009-08-06 23:47:00,1.07778,1.07783,1.07778,1.07783,8000000.0
2009-08-06 23:48:00,1.07777,1.07778,1.07777,1.07778,18000000.0
2009-08-06 23:49:00,1.07768,1.0777,1.0776,1.0777,24400000.0
2009-08-06 23:50:00,1.07795,1.07795,1.0779,1.0779,8000000.0
2009-08-06 23:51:00,1.07753,1.07772,1.07752,1.0776,32000000.0
2009-08-06 23:52:00,1.0779,1.0779,1.0779,1.0779,4000000.0
2009-08-06 23:53:00,1.0779,1.07795,1.0779,1.07795,12800000.0
2009-08-06 23:54:00,1.07781,1.07781,1.07759,1.07766,32800000.0
2009-08-06 23:55:00,1.07795,1.07795,1.07795,1.07795,1600000.0
2009-08-06 23:56:00,1.0777,1.07783,1.0777,1.07783,98800000.0
2009-08-06 23:57:00,1.07783,1.07783,1.0778,1.0778,31800000.0
2009-08-06 23:58:00,1.0779,1.0779,1.0779,1.0779,4800000.0
2009-08-06 23:59:00,1.0777,1.07783,1.07763,1.07777,85400000.0
2009-08-07 00:00:00,1.0779,1.0779,1.07785,1.07785,8000000.0
2009-08-07 00:01:00,1.07785,1.07785,1.07785,1.07785,4800000.0
2009-08-07 00:02:00,1.07785,1.07785,1.07765,1.07765,12000000.0
2009-08-07 00:03:00,1.0777,1.07775,1.0777,1.07775,15200000.0
2009-08-07 00:04:00,1.07775,1.07775,1.07775,1.07775,64000000.0
2009-08-07 00:05:00,1.07775,1.07775,1.07745,1.0775,28100000.0
2009-08-07 00:06:00,1.07745,1.0775,1.07745,1.0775,14400000.0
2009-08-07 00:07:00,1.07726,1.07742,1.07726,1.0774,119200001.0
2009-08-07 00:08:00,1.0775,1.07755,1.07745,1.07755,48000000.0
2009-08-07 00:09:00,1.0775,1.0775,1.0775,1.0775,4800000.0
2009-08-07 00:10:00,1.07745,1.0775,1.07745,1.0775,43200000.0
2009-08-07 00:11:00,1.0775,1.0775,1.0774,1.0775,23200000.0
2009-08-07 00:12:00,1.0775,1.0775,1.0775,1.0775,19200000.0
2009-08-07 00:13:00,1.0775,1.0775,1.0775,1.0775,9600000.0
2009-08-07 00:14:00,1.0775,1.0775,1.0775,1.0775,9600000.0
2009-08-07 00:15:00,1.0775,1.0775,1.0775,1.0775,9600000.0
2009-08-07 00:16:00,1.0775,1.0775,1.0775,1.0775,30400000.0
2009-08-07 00:17:00,1.0775,1.0775,1.0775,1.0775,36800000.0
2009-08-07 00:18:00,1.0775,1.0775,1.0774,1.07745,41600000.0
2009-08-07 00:19:00,1.0775,1.0775,1.0775,1.0775,1600000.0
2009-08-07 00:20:00,1.0775,1.0775,1.07735,1.07735,100800000.0
2009-08-07 00:21:00,1.07735,1.07735,1.0773,1.07735,26000000.0
2009-08-07 00:22:00,1.07735,1.07735,1.0773,1.07735,25700000.0
2009-08-07 00:23:00,1.07735,1.07735,1.0773,1.0773,37200000.0
2009-08-07 00:24:00,1.0773,1.07735,1.0773,1.07735,15600000.0
2009-08-07 00:25:00,1.0773,1.07735,1.0773,1.0773,25500000.0
2009-08-07 00:26:00,1.07735,1.07735,1.0773,1.0773,28500000.0
2009-08-07 00:27:00,1.0773,1.07735,1.0773,1.0773,25500000.0
2009-08-07 00:28:00,1.0773,1.07735,1.0773,1.07735,17500000.0
2009-08-07 00:29:00,1.07735,1.07745,1.0773,1.07745,24100000.0
2009-08-07 00:30:00,1.07745,1.07745,1.07725,1.0773,58200000.0
2009-08-07 00:31:00,1.0773,1.07735,1.07725,1.0773,75100000.0
2009-08-07 00:32:00,1.07735,1.07735,1.0773,1.0773,33100000.0
2009-08-07 00:33:00,1.0773,1.07735,1.07715,1.0772,84300000.0
2009-08-07 00:34:00,1.0772,1.07725,1.0771,1.07725,70400000.0
2009-08-07 00:35:00,1.07725,1.07725,1.0771,1.0771,24000000.0
2009-08-07 00:36:00,1.0771,1.0772,1.0771,1.0771,68000000.0
2009-08-07 00:37:00,1.0771,1.0772,1.0771,1.0772,30400000.0
2009-08-07 00:38:00,1.0772,1.0772,1.0771,1.0772,13600000.0
2009-08-07 00:39:00,1.0772,1.0772,1.0772,1.0772,1600000.0
2009-08-07 00:40:00,1.0772,1.0772,1.0772,1.0772,9600000.0
2009-08-07 00:41:00,1.0772,1.0772,1.07685,1.0771,54400000.0
2009-08-07 00:42:00,1.07715,1.07715,1.0771,1.0771,24000000.0
2009-08-07 00:43:00,1.0771,1.0773,1.0771,1.0773,32000000.0
2009-08-07 00:44:00,1.0773,1.07745,1.0773,1.0774,34700000.0
2009-08-07 00:45:00,1.0774,1.07745,1.0771,1.0772,33200000.0
2009-08-07 00:46:00,1.0772,1.07725,1.0772,1.07725,8000000.0
2009-08-07 00:47:00,1.07725,1.07725,1.07725,1.07725,3200000.0
2009-08-07 00:48:00,1.07725,1.07725,1.07715,1.07715,22400000.0
2009-08-07 00:49:00,1.07715,1.0775,1.07715,1.0772,54400000.0
2009-08-07 00:50:00,1.07725,1.07725,1.07725,1.07725,8000000.0
2009-08-07 00:51:00,1.07725,1.07725,1.07725,1.07725,6400000.0
2009-08-07 00:52:00,1.07725,1.07725,1.0772,1.0772,16000000.0
2009-08-07 00:53:00,1.0772,1.07725,1.0772,1.07725,40800000.0
2009-08-07 00:54:00,1.07725,1.07735,1.0772,1.07725,47400000.0
2009-08-07 00:55:00,1.07725,1.07725,1.07725,1.07725,8000000.0
2009-08-07 00:56:00,1.07725,1.07725,1.0772,1.07725,20800000.0
2009-08-07 00:57:00,1.07725,1.07725,1.07725,1.07725,9600000.0
2009-08-07 00:58:00,1.0772,1.07725,1.07715,1.07715,43200000.0
2009-08-07 00:59:00,1.07715,1.07715,1.07715,1.07715,28800000.0
2009-08-07 01:00:00,1.07715,1.0775,1.07715,1.07735,206400000.0
2009-08-07 01:01:00,1.07735,1.07735,1.07725,1.07725,10400000.0
2009-08-07 01:02:00,1.0772,1.07735,1.0772,1.07735,29200000.0
2009-08-07 01:03:00,1.07735,1.07735,1.0773,1.0773,14400000.0
2009-08-07 01:04:00,1.0773,1.0774,1.07715,1.07715,45000000.0
2009-08-07 01:05:00,1.0772,1.0772,1.0772,1.0772,3200000.0
2009-08-07 01:06:00,1.07715,1.07715,1.07715,1.07715,1600000.0
2009-08-07 01:07:00,1.0771,1.0771,1.0771,1.0771,3200000.0
2009-08-07 01:08:00,1.07725,1.07725,1.07705,1.07705,5300000.0
2009-08-07 01:09:00,1.07705,1.07705,1.07705,1.07705,3200000.0
2009-08-07 01:10:00,1.07682,1.07696,1.07657,1.07657,113600000.0
2009-08-07 01:11:00,1.077,1.07705,1.077,1.07705,4000000.0
2009-08-07 01:12:00,1.07705,1.07705,1.07705,1.07705,8800000.0
2009-08-07 01:13:00,1.07705,1.07705,1.07705,1.07705,6400000.0
2009-08-07 01:14:00,1.0771,1.07755,1.07705,1.07745,66200000.0
2009-08-07 01:15:00,1.07725,1.07733,1.07725,1.07733,16000000.0
2009-08-07 01:16:00,1.07755,1.0776,1.07745,1.0776,16200000.0
2009-08-07 01:17:00,1.0776,1.0776,1.0776,1.0776,1600000.0
2009-08-07 01:18:00,1.07755,1.07755,1.07745,1.07745,6600000.0
2009-08-07 01:19:00,1.0775,1.0775,1.0775,1.0775,11000000.0
2009-08-07 01:20:00,1.0775,1.0775,1.0775,1.0775,1600000.0
2009-08-07 01:21:00,1.07733,1.07733,1.07733,1.07733,46400000.0
2009-08-07 01:22:00,1.0775,1.0775,1.07745,1.07745,3700000.0
2009-08-07 01:23:00,1.07745,1.07745,1.07745,1.07745,3400000.0
2009-08-07 01:24:00,1.07755,1.0776,1.0774,1.0774,9300000.0
2009-08-07 01:25:00,1.0775,1.0775,1.0775,1.0775,6600000.0
2009-08-07 01:26:00,1.07725,1.07735,1.07725,1.07735,4800000.0
2009-08-07 01:27:00,1.07703,1.07729,1.07688,1.07688,36000000.0
2009-08-07 01:28:00,1.0773,1.0773,1.07725,1.07725,16000000.0
2009-08-07 01:29:00,1.07745,1.07745,1.07745,1.07745,1600000.0
2009-08-07 01:30:00,1.07745,1.07745,1.07745,1.07745,1600000.0
2009-08-07 01:31:00,1.07745,1.07745,1.0774,1.0774,19200000.0
2009-08-07 01:32:00,1.0774,1.0774,1.0774,1.0774,4000000.0
2009-08-07 01:33:00,1.07745,1.07745,1.07745,1.07745,12000000.0
2009-08-07 01:34:00,1.07745,1.07745,1.0773,1.0773,20800000.0
2009-08-07 01:35:00,1.0773,1.0773,1.0773,1.0773,4800000.0
2009-08-07 01:36:00,1.0773,1.0773,1.0773,1.0773,41600000.0
2009-08-07 01:37:00,1.0773,1.0773,1.0772,1.07725,68100000.0
2009-08-07 01:38:00,1.07713,1.07715,1.07713,1.07715,17600000.0
2009-08-07 01:39:00,1.0771,1.07717,1.07696,1.07702,91200000.0
2009-08-07 01:40:00,1.07698,1.07698,1.07687,1.07691,281400001.0
2009-08-07 01:41:00,1.0772,1.0772,1.07715,1.07715,11100000.0
2009-08-07 01:42:00,1.0772,1.0772,1.0772,1.0772,2000000.0
2009-08-07 01:43:00,1.077,1.077,1.077,1.077,7300000.0
2009-08-07 01:44:00,1.07685,1.07693,1.07683,1.07684,35000000.0
2009-08-07 01:45:00,1.07705,1.07705,1.07705,1.07705,14600000.0
2009-08-07 01:46:00,1.07705,1.07705,1.07705,1.07705,27100000.0
2009-08-07 01:47:00,1.07705,1.07705,1.07705,1.07705,2400000.0
2009-08-07 01:48:00,1.07705,1.07705,1.07705,1.07705,12000000.0
2009-08-07 01:49:00,1.07705,1.07705,1.07705,1.07705,7200000.0
2009-08-07 01:50:00,1.07705,1.07705,1.07705,1.07705,14400000.0
2009-08-07 01:51:00,1.077,1.0772,1.077,1.0771,31800000.0
2009-08-07 01:52:00,1.0771,1.0771,1.0771,1.0771,8000000.0
2009-08-07 01:53:00,1.07705,1.0771,1.0768,1.0768,68000000.0
2009-08-07 01:54:00,1.07695,1.077,1.07675,1.07675,43400000.0
2009-08-07 01:55:00,1.07675,1.07705,1.07675,1.07705,57000000.0
2009-08-07 01:56:00,1.07705,1.07705,1.0769,1.07695,30400000.0
2009-08-07 01:57:00,1.0769,1.07695,1.07675,1.07675,63800000.0
2009-08-07 01:58:00,1.07675,1.077,1.07675,1.0769,21400000.0
2009-08-07 01:59:00,1.07695,1.07695,1.07695,1.07695,9600000.0
2009-08-07 02:00:00,1.0768,1.0768,1.07675,1.07675,26500000.0
2009-08-07 02:01:00,1.07675,1.07675,1.07675,1.07675,6600000.0
2009-08-07 02:02:00,1.07675,1.0769,1.07675,1.0769,39800000.0
2009-08-07 02:03:00,1.077,1.07705,1.077,1.07705,9600000.0
2009-08-07 02:04:00,1.077,1.077,1.07695,1.07695,6400000.0
2009-08-07 02:05:00,1.07695,1.077,1.07695,1.077,6400000.0
2009-08-07 02:06:00,1.077,1.077,1.0767,1.0767,15000000.0
2009-08-07 02:07:00,1.07675,1.0768,1.07675,1.07675,8800000.0
2009-08-07 02:08:00,1.07675,1.07675,1.07675,1.07675,9600000.0
2009-08-07 02:09:00,1.07675,1.07675,1.07675,1.07675,2400000.0
2009-08-07 02:10:00,1.07675,1.07685,1.07675,1.07685,16800000.0
2009-08-07 02:11:00,1.07685,1.0769,1.0768,1.0769,40800000.0
2009-08-07 02:12:00,1.0769,1.077,1.0769,1.0769,51700000.0
2009-08-07 02:13:00,1.07646,1.0766,1.07645,1.07645,33600000.0
2009-08-07 02:14:00,1.0769,1.077,1.0768,1.0768,61300000.0
2009-08-07 02:15:00,1.0768,1.0768,1.0768,1.0768,1600000.0
2009-08-07 02:16:00,1.0769,1.0769,1.0768,1.0768,7400000.0
2009-08-07 02:17:00,1.07655,1.0767,1.07647,1.07658,129399999.0
2009-08-07 02:18:00,1.07648,1.07654,1.07605,1.07645,250400001.0
2009-08-07 02:19:00,1.07647,1.07655,1.07645,1.0765,192199998.0
2009-08-07 02:20:00,1.07642,1.07666,1.07617,1.07642,252999999.0
2009-08-07 02:21:00,1.0768,1.0768,1.0768,1.0768,1600000.0
2009-08-07 02:22:00,1.07695,1.07705,1.0767,1.0768,45400000.0
2009-08-07 02:23:00,1.077,1.077,1.077,1.077,1600000.0
2009-08-07 02:24:00,1.07653,1.07677,1.07613,1.07638,128800000.0
2009-08-07 02:25:00,1.077,1.077,1.077,1.077,1600000.0
2009-08-07 02:26:00,1.07664,1.07683,1.07659,1.07667,286200000.0
2009-08-07 02:27:00,1.077,1.0771,1.077,1.077,14000000.0
2009-08-07 02:28:00,1.077,1.077,1.077,1.077,20000000.0
2009-08-07 02:29:00,1.077,1.077,1.077,1.077,4000000.0
2009-08-07 02:30:00,1.077,1.077,1.077,1.077,9600000.0
2009-08-07 02:31:00,1.077,1.077,1.077,1.077,25600000.0
2009-08-07 02:32:00,1.07715,1.07715,1.0769,1.077,33200000.0
2009-08-07 02:33:00,1.077,1.077,1.077,1.077,7200000.0
2009-08-07 02:34:00,1.077,1.0771,1.077,1.077,17800000.0
2009-08-07 02:35:00,1.077,1.077,1.077,1.077,1600000.0
2009-08-07 02:36:00,1.0768,1.0768,1.07658,1.07658,44800000.0
2009-08-07 02:37:00,1.077,1.077,1.077,1.077,1600000.0
2009-08-07 02:38:00,1.077,1.077,1.077,1.077,1600000.0
2009-08-07 02:39:00,1.077,1.077,1.077,1.077,11200000.0
2009-08-07 02:40:00,1.077,1.077,1.077,1.077,4800000.0
2009-08-07 02:41:00,1.07667,1.07667,1.07667,1.07667,54400000.0
2009-08-07 02:42:00,1.077,1.077,1.077,1.077,3200000.0
2009-08-07 02:43:00,1.07654,1.07689,1.07646,1.07685,91200000.0
2009-08-07 02:44:00,1.077,1.077,1.077,1.077,3200000.0
2009-08-07 02:45:00,1.077,1.077,1.077,1.077,4800000.0
2009-08-07 02:46:00,1.07695,1.07695,1.0766,1.0767,9000000.0
2009-08-07 02:47:00,1.07648,1.07664,1.07644,1.07646,67200000.0
2009-08-07 02:48:00,1.0767,1.0767,1.0767,1.0767,16000000.0
2009-08-07 02:49:00,1.0767,1.0767,1.0767,1.0767,13600000.0
2009-08-07 02:50:00,1.07675,1.0768,1.07675,1.07675,9700000.0
2009-08-07 02:51:00,1.07658,1.07661,1.07645,1.07661,76800000.0
2009-08-07 02:52:00,1.0768,1.0768,1.0767,1.0767,4800000.0
2009-08-07 02:53:00,1.0767,1.0767,1.0767,1.0767,1600000.0
2009-08-07 02:54:00,1.0767,1.0767,1.0767,1.0767,3200000.0
2009-08-07 02:55:00,1.0768,1.0768,1.0767,1.0767,12200000.0
2009-08-07 02:56:00,1.0768,1.07685,1.07665,1.0767,9900000.0
2009-08-07 02:57:00,1.0767,1.0767,1.0767,1.0767,4100000.0
2009-08-07 02:58:00,1.07658,1.07658,1.07622,1.07654,13900000.0
2009-08-07 02:59:00,1.0767,1.0767,1.0767,1.0767,4000000.0
2009-08-07 03:00:00,1.07648,1.07657,1.07647,1.07651,31200000.0
2009-08-07 03:01:00,1.07639,1.07639,1.076,1.07634,65600000.0
2009-08-07 03:02:00,1.07642,1.07654,1.07631,1.07638,128000000.0
2009-08-07 03:03:00,1.07641,1.07657,1.07632,1.07638,248800000.0
2009-08-07 03:04:00,1.0767,1.0767,1.0767,1.0767,1600000.0
2009-08-07 03:05:00,1.07642,1.07643,1.07615,1.07633,57800000.0
2009-08-07 03:06:00,1.0767,1.0767,1.07605,1.07605,42400000.0
2009-08-07 03:07:00,1.07605,1.0764,1.07605,1.0763,27200000.0
2009-08-07 03:08:00,1.07635,1.0765,1.0762,1.0765,44100000.0
2009-08-07 03:09:00,1.0765,1.0765,1.0764,1.0764,12000000.0
2009-08-07 03:10:00,1.07635,1.0764,1.07635,1.0764,12000000.0
2009-08-07 03:11:00,1.0764,1.0764,1.0764,1.0764,7200000.0
2009-08-07 03:12:00,1.0764,1.07645,1.0764,1.07645,12000000.0
2009-08-07 03:13:00,1.0762,1.07622,1.07583,1.07617,70400002.0
2009-08-07 03:14:00,1.0764,1.07645,1.0764,1.07645,6400000.0
2009-08-07 03:15:00,1.0765,1.07675,1.07645,1.07645,35200000.0
2009-08-07 03:16:00,1.07635,1.07645,1.076,1.07635,63000000.0
2009-08-07 03:17:00,1.07625,1.0763,1.076,1.0763,56700000.0
2009-08-07 03:18:00,1.0763,1.0764,1.0762,1.0762,10100000.0
2009-08-07 03:19:00,1.0763,1.0764,1.07605,1.07625,29900000.0
2009-08-07 03:20:00,1.07615,1.07615,1.07605,1.07605,10900000.0
2009-08-07 03:21:00,1.0761,1.0762,1.07605,1.07605,16900000.0
2009-08-07 03:22:00,1.07605,1.0764,1.07605,1.0764,14500000.0
2009-08-07 03:23:00,1.0764,1.0764,1.07635,1.07635,5700000.0
2009-08-07 03:24:00,1.07645,1.07645,1.07645,1.07645,7900000.0
2009-08-07 03:25:00,1.07645,1.0765,1.0763,1.0763,12100000.0
2009-08-07 03:26:00,1.07635,1.0764,1.07635,1.0764,4400000.0
2009-08-07 03:27:00,1.0764,1.0764,1.0764,1.0764,5000000.0
2009-08-07 03:28:00,1.07635,1.07635,1.07635,1.07635,1700000.0
2009-08-07 03:29:00,1.07601,1.0762,1.07601,1.07614,152199999.0
2009-08-07 03:30:00,1.0764,1.0764,1.07565,1.07565,55100000.0
2009-08-07 03:31:00,1.0757,1.0763,1.07535,1.0762,60800000.0
2009-08-07 03:32:00,1.0763,1.0763,1.07625,1.0763,9800000.0
2009-08-07 03:33:00,1.0763,1.07645,1.0763,1.07645,8200000.0
2009-08-07 03:34:00,1.0765,1.0765,1.0763,1.0764,16200000.0
2009-08-07 03:35:00,1.07655,1.07655,1.07655,1.07655,2000000.0
2009-08-07 03:36:00,1.07645,1.0765,1.0763,1.0765,5600000.0
2009-08-07 03:37:00,1.0765,1.0766,1.0764,1.07655,12100000.0
2009-08-07 03:38:00,1.0764,1.07655,1.0764,1.0764,7400000.0
2009-08-07 03:39:00,1.0764,1.0764,1.07605,1.0763,9200000.0
2009-08-07 03:40:00,1.0763,1.0764,1.07625,1.0764,17400000.0
2009-08-07 03:41:00,1.0765,1.0766,1.07645,1.0766,10800000.0
2009-08-07 03:42:00,1.0765,1.0768,1.0765,1.07675,13500000.0
2009-08-07 03:43:00,1.07675,1.07675,1.07675,1.07675,9600000.0
2009-08-07 03:44:00,1.0769,1.07715,1.0768,1.07715,25300000.0
2009-08-07 03:45:00,1.0773,1.0776,1.0773,1.07755,58400000.0
2009-08-07 03:46:00,1.0775,1.0776,1.0775,1.0776,22400000.0
2009-08-07 03:47:00,1.0776,1.0776,1.0774,1.0774,19200000.0
2009-08-07 03:48:00,1.0774,1.0774,1.0771,1.0771,74600000.0
2009-08-07 03:49:00,1.0771,1.0774,1.07705,1.0774,36200000.0
2009-08-07 03:50:00,1.0774,1.0774,1.0769,1.077,45400000.0
2009-08-07 03:51:00,1.0769,1.0771,1.0768,1.0768,26600000.0
2009-08-07 03:52:00,1.077,1.07835,1.077,1.0781,62700000.0
2009-08-07 03:53:00,1.0781,1.0781,1.07735,1.0775,34200000.0
2009-08-07 03:54:00,1.0775,1.0776,1.07685,1.0774,58800000.0
2009-08-07 03:55:00,1.0775,1.0775,1.0769,1.0771,53700000.0
2009-08-07 03:56:00,1.07725,1.0777,1.07725,1.0777,55400000.0
2009-08-07 03:57:00,1.0777,1.078,1.07765,1.0777,56400000.0
2009-08-07 03:58:00,1.07785,1.078,1.07785,1.078,12600000.0
2009-08-07 03:59:00,1.07795,1.07795,1.0779,1.0779,2600000.0
2009-08-07 04:00:00,1.0779,1.0779,1.0775,1.0776,15500000.0
2009-08-07 04:01:00,1.0776,1.0782,1.0776,1.0781,13200000.0
2009-08-07 04:02:00,1.078,1.078,1.078,1.078,8000000.0
2009-08-07 04:03:00,1.0781,1.0781,1.0781,1.0781,3200000.0
2009-08-07 04:04:00,1.078,1.078,1.078,1.078,3200000.0
2009-08-07 04:05:00,1.078,1.078,1.078,1.078,4800000.0
2009-08-07 04:06:00,1.0776,1.0778,1.07735,1.0778,40400000.0
2009-08-07 04:07:00,1.07745,1.0779,1.07745,1.0779,5600000.0
2009-08-07 04:08:00,1.0775,1.0776,1.0775,1.0776,8000000.0
2009-08-07 04:09:00,1.0776,1.0778,1.0776,1.0776,19800000.0
2009-08-07 04:10:00,1.0777,1.0778,1.0776,1.0778,9000000.0
2009-08-07 04:11:00,1.07785,1.0782,1.0777,1.0782,26800000.0
2009-08-07 04:12:00,1.0782,1.0782,1.0776,1.07775,34600000.0
2009-08-07 04:13:00,1.078,1.0781,1.0776,1.07765,23600000.0
2009-08-07 04:14:00,1.0777,1.07775,1.07755,1.07775,22400000.0
2009-08-07 04:15:00,1.0777,1.078,1.07765,1.078,10400000.0
2009-08-07 04:16:00,1.078,1.0781,1.07785,1.078,32100000.0
2009-08-07 04:17:00,1.0781,1.0782,1.0781,1.0782,3000000.0
2009-08-07 04:18:00,1.0782,1.0782,1.0778,1.07785,20400000.0
2009-08-07 04:19:00,1.07805,1.0781,1.0778,1.0778,36800000.0
2009-08-07 04:20:00,1.0778,1.0779,1.0775,1.0776,39600000.0
2009-08-07 04:21:00,1.0775,1.0777,1.0775,1.0776,30900000.0
2009-08-07 04:22:00,1.0777,1.07775,1.0776,1.07765,50300000.0
2009-08-07 04:23:00,1.0777,1.07775,1.07765,1.07765,11400000.0
2009-08-07 04:24:00,1.07755,1.07755,1.07755,1.07755,1600000.0
2009-08-07 04:25:00,1.07755,1.07755,1.0775,1.0775,30400000.0
2009-08-07 04:26:00,1.0775,1.0776,1.0775,1.0776,23000000.0
2009-08-07 04:27:00,1.0776,1.0776,1.0775,1.0776,13200000.0
2009-08-07 04:28:00,1.0776,1.0777,1.07735,1.0776,27300000.0
2009-08-07 04:29:00,1.0777,1.0779,1.0776,1.07765,17000000.0
2009-08-07 04:30:00,1.07765,1.0779,1.07765,1.07765,14000000.0
2009-08-07 04:31:00,1.0777,1.0777,1.0777,1.0777,6200000.0
2009-08-07 04:32:00,1.0776,1.0777,1.0776,1.0776,13000000.0
2009-08-07 04:33:00,1.0777,1.0777,1.0773,1.0774,49700000.0
2009-08-07 04:34:00,1.07722,1.07737,1.07712,1.07727,63400000.0
2009-08-07 04:35:00,1.0774,1.0774,1.07695,1.077,32900000.0
2009-08-07 04:36:00,1.0769,1.07695,1.0766,1.07675,12000000.0
2009-08-07 04:37:00,1.07655,1.07695,1.07655,1.0767,73000000.0
2009-08-07 04:38:00,1.0767,1.0767,1.0767,1.0767,49700000.0
2009-08-07 04:39:00,1.0767,1.07685,1.0765,1.0767,31000000.0
2009-08-07 04:40:00,1.0766,1.0768,1.0765,1.0768,29800000.0
2009-08-07 04:41:00,1.0765,1.07685,1.0765,1.0768,79400000.0
2009-08-07 04:42:00,1.0768,1.077,1.07665,1.0768,24600000.0
2009-08-07 04:43:00,1.0766,1.0768,1.0766,1.0766,24200000.0
2009-08-07 04:44:00,1.0767,1.0767,1.0766,1.0767,15500000.0
2009-08-07 04:45:00,1.0767,1.07685,1.0766,1.0767,18800000.0
2009-08-07 04:46:00,1.0767,1.0767,1.0766,1.0767,14000000.0
2009-08-07 04:47:00,1.07685,1.07685,1.07655,1.0767,28700000.0
2009-08-07 04:48:00,1.0766,1.0767,1.0766,1.0766,23000000.0
2009-08-07 04:49:00,1.0767,1.0768,1.0766,1.0767,16500000.0
2009-08-07 04:50:00,1.07652,1.07652,1.07614,1.07635,170999999.0
2009-08-07 04:51:00,1.0768,1.0768,1.0768,1.0768,1000000.0
2009-08-07 04:52:00,1.0767,1.0768,1.0767,1.0768,18600000.0
2009-08-07 04:53:00,1.0768,1.0768,1.0766,1.0766,32300000.0
2009-08-07 04:54:00,1.0766,1.0767,1.0766,1.0766,36600000.0
2009-08-07 04:55:00,1.07632,1.07632,1.0761,1.07621,36800000.0
2009-08-07 04:56:00,1.07639,1.07667,1.0761,1.07616,28800000.0
2009-08-07 04:57:00,1.07655,1.07655,1.07638,1.07642,36800000.0
2009-08-07 04:58:00,1.07635,1.07639,1.07635,1.07635,9600000.0
2009-08-07 04:59:00,1.0766,1.0766,1.0766,1.0766,3500000.0
2009-08-07 05:00:00,1.07619,1.07629,1.07611,1.07629,51200000.0
2009-08-07 05:01:00,1.0767,1.0767,1.0767,1.0767,3800000.0
2009-08-07 05:02:00,1.0767,1.0767,1.0766,1.0766,9400000.0
2009-08-07 05:03:00,1.0766,1.0767,1.07645,1.0767,10800000.0
2009-08-07 05:04:00,1.0766,1.0767,1.0765,1.0766,35200000.0
2009-08-07 05:05:00,1.0767,1.0767,1.0766,1.0766,11000000.0
2009-08-07 05:06:00,1.0767,1.0767,1.0766,1.0767,6000000.0
2009-08-07 05:07:00,1.0766,1.0767,1.0766,1.0766,9000000.0
2009-08-07 05:08:00,1.0767,1.0767,1.0766,1.0766,10000000.0
2009-08-07 05:09:00,1.0767,1.0767,1.0766,1.0766,5000000.0
2009-08-07 05:10:00,1.0767,1.0767,1.0766,1.0767,7200000.0
2009-08-07 05:11:00,1.0766,1.0767,1.0766,1.0766,6800000.0
2009-08-07 05:12:00,1.07665,1.077,1.07665,1.07695,49600000.0
2009-08-07 05:13:00,1.07695,1.07705,1.07695,1.077,65100000.0
2009-08-07 05:14:00,1.07705,1.0771,1.0769,1.0769,17500000.0
2009-08-07 05:15:00,1.077,1.077,1.0769,1.077,10300000.0
2009-08-07 05:16:00,1.077,1.077,1.07645,1.07685,38000000.0
2009-08-07 05:17:00,1.07695,1.077,1.07685,1.0769,7500000.0
2009-08-07 05:18:00,1.077,1.077,1.077,1.077,1000000.0
2009-08-07 05:19:00,1.0769,1.07698,1.07685,1.07685,86400000.0
2009-08-07 05:20:00,1.077,1.077,1.077,1.077,2000000.0
2009-08-07 05:21:00,1.0769,1.0769,1.07655,1.0768,16200000.0
2009-08-07 05:22:00,1.07675,1.07685,1.0767,1.07675,7600000.0
2009-08-07 05:23:00,1.07675,1.0769,1.0767,1.07675,15700000.0
2009-08-07 05:24:00,1.07675,1.07675,1.0767,1.0767,8000000.0
2009-08-07 05:25:00,1.07675,1.07675,1.07675,1.07675,7200000.0
2009-08-07 05:26:00,1.07675,1.0768,1.0767,1.0767,6700000.0
2009-08-07 05:27:00,1.0768,1.0768,1.0767,1.0767,6100000.0
2009-08-07 05:28:00,1.0768,1.0768,1.0767,1.0767,15200000.0
2009-08-07 05:29:00,1.0768,1.0768,1.0767,1.0767,3900000.0
2009-08-07 05:30:00,1.0767,1.07685,1.0767,1.07685,30000000.0
2009-08-07 05:31:00,1.07685,1.07685,1.07685,1.07685,37200000.0
2009-08-07 05:32:00,1.07685,1.07685,1.07685,1.07685,12100000.0
2009-08-07 05:33:00,1.07685,1.07685,1.07685,1.07685,5700000.0
2009-08-07 05:34:00,1.07685,1.0771,1.07685,1.07705,18900000.0
2009-08-07 05:35:00,1.07705,1.0771,1.07705,1.0771,6800000.0
2009-08-07 05:36:00,1.0771,1.0771,1.0771,1.0771,3000000.0
2009-08-07 05:37:00,1.0771,1.07715,1.07705,1.07715,14800000.0
2009-08-07 05:38:00,1.07715,1.0775,1.07715,1.0775,59000000.0
2009-08-07 05:39:00,1.0775,1.0775,1.0775,1.0775,1000000.0
2009-08-07 05:40:00,1.0773,1.0775,1.0773,1.0775,4400000.0
2009-08-07 05:41:00,1.0775,1.0775,1.0775,1.0775,5000000.0
2009-08-07 05:42:00,1.0775,1.0775,1.07725,1.0773,9100000.0
2009-08-07 05:43:00,1.0773,1.0773,1.0773,1.0773,1600000.0
2009-08-07 05:44:00,1.0774,1.0775,1.0774,1.0775,2000000.0
2009-08-07 05:45:00,1.0775,1.0775,1.0775,1.0775,2000000.0
2009-08-07 05:46:00,1.07673,1.07707,1.07673,1.07705,135800000.0
2009-08-07 05:47:00,1.07725,1.0773,1.07725,1.0773,3300000.0
2009-08-07 05:48:00,1.0771,1.0771,1.0768,1.0769,23900000.0
2009-08-07 05:49:00,1.0768,1.0768,1.0768,1.0768,7200000.0
2009-08-07 05:50:00,1.0769,1.0773,1.0769,1.0772,29800000.0
2009-08-07 05:51:00,1.0772,1.0772,1.077,1.0771,10800000.0
2009-08-07 05:52:00,1.0775,1.0775,1.07705,1.0771,24600000.0
2009-08-07 05:53:00,1.0771,1.0774,1.07655,1.07695,32700000.0
2009-08-07 05:54:00,1.077,1.077,1.077,1.077,11000000.0
2009-08-07 05:55:00,1.077,1.077,1.077,1.077,4000000.0
2009-08-07 05:56:00,1.07688,1.07689,1.07657,1.07689,254400002.0
2009-08-07 05:57:00,1.07696,1.07696,1.07675,1.07682,276800000.0
2009-08-07 05:58:00,1.07683,1.07691,1.07676,1.07681,342200000.0
2009-08-07 05:59:00,1.077,1.077,1.077,1.077,1600000.0
2009-08-07 06:00:00,1.07697,1.07704,1.07687,1.0769,388600001.0
2009-08-07 06:01:00,1.07681,1.07701,1.07681,1.07686,372200000.0
2009-08-07 06:02:00,1.077,1.077,1.0769,1.0769,9500000.0
2009-08-07 06:03:00,1.077,1.077,1.0767,1.0767,46600000.0
2009-08-07 06:04:00,1.0767,1.0767,1.0767,1.0767,4100000.0
2009-08-07 06:05:00,1.0767,1.0767,1.0767,1.0767,32800000.0
2009-08-07 06:06:00,1.0767,1.0767,1.0767,1.0767,39900000.0
2009-08-07 06:07:00,1.0767,1.0769,1.07665,1.0767,44200000.0
2009-08-07 06:08:00,1.0767,1.0767,1.0767,1.0767,1600000.0
2009-08-07 06:09:00,1.07653,1.07663,1.07625,1.07663,557600007.0
2009-08-07 06:10:00,1.0768,1.0768,1.0767,1.0767,3600000.0
2009-08-07 06:11:00,1.07663,1.07663,1.07645,1.07653,199400000.0
2009-08-07 06:12:00,1.07662,1.07671,1.07642,1.07658,578800003.0
2009-08-07 06:13:00,1.07658,1.0767,1.0764,1.07656,420600003.0
2009-08-07 06:14:00,1.07655,1.07655,1.07632,1.07645,179400001.0
2009-08-07 06:15:00,1.0766,1.0766,1.07633,1.07652,189200001.0
2009-08-07 06:16:00,1.07664,1.07667,1.07649,1.07667,529200001.0
2009-08-07 06:17:00,1.07665,1.07665,1.07638,1.07644,392000003.0
2009-08-07 06:18:00,1.0768,1.0768,1.0767,1.0767,2600000.0
2009-08-07 06:19:00,1.0768,1.0768,1.0767,1.0767,2600000.0
2009-08-07 06:20:00,1.07675,1.07675,1.07675,1.07675,24000000.0
2009-08-07 06:21:00,1.07668,1.07673,1.07662,1.07668,437799999.0
2009-08-07 06:22:00,1.07675,1.07705,1.07675,1.07695,83600000.0
2009-08-07 06:23:00,1.07695,1.07705,1.07685,1.077,18000000.0
2009-08-07 06:24:00,1.07695,1.077,1.0769,1.0769,49600000.0
2009-08-07 06:25:00,1.0769,1.0769,1.0769,1.0769,13600000.0
2009-08-07 06:26:00,1.07695,1.0771,1.07695,1.0771,8200000.0
2009-08-07 06:27:00,1.077,1.077,1.077,1.077,20900000.0
2009-08-07 06:28:00,1.077,1.0771,1.07685,1.07695,40200000.0
2009-08-07 06:29:00,1.07695,1.07695,1.07685,1.07695,6800000.0
2009-08-07 06:30:00,1.077,1.077,1.077,1.077,12800000.0
2009-08-07 06:31:00,1.07675,1.0768,1.07665,1.0768,34600000.0
2009-08-07 06:32:00,1.07685,1.0769,1.07665,1.07665,7000000.0
2009-08-07 06:33:00,1.07663,1.07669,1.07661,1.07668,83600000.0
2009-08-07 06:34:00,1.0767,1.0767,1.0767,1.0767,14400000.0
2009-08-07 06:35:00,1.0767,1.0767,1.0767,1.0767,41600000.0
2009-08-07 06:36:00,1.0767,1.0767,1.0767,1.0767,26400000.0
2009-08-07 06:37:00,1.07675,1.07685,1.07675,1.07685,4200000.0
2009-08-07 06:38:00,1.0769,1.0769,1.0767,1.0769,20200000.0
2009-08-07 06:39:00,1.0768,1.0771,1.0768,1.0771,14200000.0
2009-08-07 06:40:00,1.0771,1.0771,1.0771,1.0771,3000000.0
2009-08-07 06:41:00,1.0767,1.077,1.0767,1.07675,41600000.0
2009-08-07 06:42:00,1.07675,1.07675,1.0767,1.0767,7200000.0
2009-08-07 06:43:00,1.0767,1.0767,1.0767,1.0767,21600000.0
2009-08-07 06:44:00,1.0767,1.07675,1.0767,1.0767,24800000.0
2009-08-07 06:45:00,1.0767,1.0767,1.0767,1.0767,32800000.0
2009-08-07 06:46:00,1.0767,1.0768,1.0767,1.0768,10000000.0
2009-08-07 06:47:00,1.0768,1.077,1.0767,1.077,38400000.0
2009-08-07 06:48:00,1.077,1.077,1.077,1.077,8000000.0
2009-08-07 06:49:00,1.077,1.077,1.077,1.077,8000000.0
2009-08-07 06:50:00,1.077,1.077,1.077,1.077,11200000.0
2009-08-07 06:51:00,1.0766,1.07678,1.0765,1.0765,457599999.0
2009-08-07 06:52:00,1.07685,1.07693,1.07678,1.07681,646799998.0
2009-08-07 06:53:00,1.0768,1.07684,1.07672,1.07676,451000001.0
2009-08-07 06:54:00,1.07674,1.07692,1.07668,1.07685,473200000.0
2009-08-07 06:55:00,1.07676,1.07685,1.07648,1.07685,417800001.0
2009-08-07 06:56:00,1.07668,1.07689,1.07657,1.07678,730799993.0
2009-08-07 06:57:00,1.07671,1.07692,1.0767,1.07672,465200001.0
2009-08-07 06:58:00,1.0768,1.0768,1.0768,1.0768,12000000.0
2009-08-07 06:59:00,1.0768,1.0769,1.0768,1.07685,19200000.0
2009-08-07 07:00:00,1.07685,1.0769,1.07685,1.0769,6400000.0
2009-08-07 07:01:00,1.0769,1.0769,1.0769,1.0769,6400000.0
2009-08-07 07:02:00,1.0769,1.0769,1.0769,1.0769,6400000.0
2009-08-07 07:03:00,1.0769,1.0769,1.0769,1.0769,3200000.0
2009-08-07 07:04:00,1.0769,1.0769,1.0768,1.0768,12800000.0
2009-08-07 07:05:00,1.0769,1.0769,1.0768,1.0769,14400000.0
2009-08-07 07:06:00,1.07675,1.0769,1.07675,1.0769,13800000.0
2009-08-07 07:07:00,1.0769,1.0769,1.0769,1.0769,6400000.0
2009-08-07 07:08:00,1.0769,1.0769,1.07665,1.07665,5600000.0
2009-08-07 07:09:00,1.0768,1.0768,1.0767,1.0768,7000000.0
2009-08-07 07:10:00,1.0767,1.07675,1.07605,1.0762,49600000.0
2009-08-07 07:11:00,1.07625,1.0765,1.07625,1.0764,13700000.0
2009-08-07 07:12:00,1.07635,1.0768,1.07635,1.0768,13400000.0
2009-08-07 07:13:00,1.0768,1.0768,1.0768,1.0768,1000000.0
2009-08-07 07:14:00,1.07655,1.0768,1.0764,1.0768,23800000.0
2009-08-07 07:15:00,1.0768,1.0768,1.0768,1.0768,1000000.0
2009-08-07 07:16:00,1.0768,1.0768,1.0768,1.0768,3000000.0
2009-08-07 07:17:00,1.0768,1.0768,1.0768,1.0768,3000000.0
2009-08-07 07:18:00,1.0768,1.0768,1.0768,1.0768,1000000.0
2009-08-07 07:19:00,1.0768,1.0768,1.07655,1.0766,13600000.0
2009-08-07 07:20:00,1.07655,1.07665,1.0765,1.07655,28000000.0
2009-08-07 07:21:00,1.07655,1.07655,1.07655,1.07655,5200000.0
2009-08-07 07:22:00,1.07655,1.07675,1.0762,1.07625,96900000.0
2009-08-07 07:23:00,1.07635,1.07645,1.07635,1.07645,4800000.0
2009-08-07 07:24:00,1.07645,1.07645,1.0762,1.0763,36300000.0
2009-08-07 07:25:00,1.0764,1.07645,1.0764,1.07645,4800000.0
2009-08-07 07:26:00,1.07645,1.07645,1.07645,1.07645,1600000.0
2009-08-07 07:27:00,1.0764,1.07655,1.07635,1.07655,10000000.0
2009-08-07 07:28:00,1.0766,1.0766,1.0766,1.0766,1000000.0
2009-08-07 07:29:00,1.0765,1.07655,1.0765,1.07655,3300000.0
2009-08-07 07:30:00,1.07665,1.07665,1.07665,1.07665,1000000.0
2009-08-07 07:31:00,1.0767,1.0767,1.0765,1.07655,5200000.0
2009-08-07 07:32:00,1.07655,1.07655,1.0765,1.07655,4800000.0
2009-08-07 07:33:00,1.07655,1.07655,1.07655,1.07655,3200000.0
2009-08-07 07:34:00,1.07655,1.07655,1.0764,1.0765,20800000.0
2009-08-07 07:35:00,1.07635,1.0764,1.07595,1.0764,29200000.0
2009-08-07 07:36:00,1.0764,1.0765,1.0764,1.0765,9600000.0
2009-08-07 07:37:00,1.07564,1.07627,1.07564,1.07627,88000000.0
2009-08-07 07:38:00,1.07589,1.07628,1.07586,1.07615,221000000.0
2009-08-07 07:39:00,1.07622,1.07622,1.07574,1.07596,209000000.0
2009-08-07 07:40:00,1.07645,1.0765,1.076,1.07615,19200000.0
2009-08-07 07:41:00,1.0762,1.0762,1.0762,1.0762,7200000.0
2009-08-07 07:42:00,1.0762,1.0762,1.0757,1.076,50800000.0
2009-08-07 07:43:00,1.076,1.076,1.07595,1.076,31700000.0
2009-08-07 07:44:00,1.076,1.076,1.076,1.076,11200000.0
2009-08-07 07:45:00,1.076,1.076,1.076,1.076,4800000.0
2009-08-07 07:46:00,1.076,1.076,1.076,1.076,4800000.0
2009-08-07 07:47:00,1.076,1.076,1.076,1.076,1600000.0
2009-08-07 07:48:00,1.076,1.076,1.0759,1.0759,11000000.0
2009-08-07 07:49:00,1.0759,1.076,1.0759,1.0759,10000000.0
2009-08-07 07:50:00,1.076,1.0763,1.07565,1.07585,81200000.0
2009-08-07 07:51:00,1.07585,1.0761,1.07585,1.0761,52800000.0
2009-08-07 07:52:00,1.07615,1.0762,1.07615,1.0762,2000000.0
2009-08-07 07:53:00,1.07595,1.0762,1.07595,1.0762,10800000.0
2009-08-07 07:54:00,1.0762,1.0763,1.0762,1.0762,36500000.0
2009-08-07 07:55:00,1.0762,1.077,1.0762,1.0769,43600000.0
2009-08-07 07:56:00,1.0769,1.0769,1.0766,1.0766,26300000.0
2009-08-07 07:57:00,1.07675,1.07685,1.07675,1.0768,42000000.0
2009-08-07 07:58:00,1.0769,1.07715,1.0769,1.077,34800000.0
2009-08-07 07:59:00,1.077,1.077,1.07635,1.07645,50200000.0
2009-08-07 08:00:00,1.07645,1.0767,1.0763,1.0766,115700000.0
2009-08-07 08:01:00,1.07675,1.07685,1.07675,1.07685,10400000.0
2009-08-07 08:02:00,1.07685,1.0771,1.07685,1.077,21700000.0
2009-08-07 08:03:00,1.07695,1.077,1.0769,1.0769,16600000.0
2009-08-07 08:04:00,1.0769,1.0771,1.0769,1.07705,16500000.0
2009-08-07 08:05:00,1.0771,1.0774,1.0771,1.0773,151000000.0
2009-08-07 08:06:00,1.0773,1.0773,1.077,1.077,101200000.0
2009-08-07 08:07:00,1.077,1.0771,1.0769,1.0769,37000000.0
2009-08-07 08:08:00,1.0769,1.0772,1.0768,1.0768,131100000.0
2009-08-07 08:09:00,1.0769,1.0774,1.0768,1.0773,247900000.0
2009-08-07 08:10:00,1.0773,1.0775,1.0773,1.0775,62800000.0
2009-08-07 08:11:00,1.07725,1.0773,1.07725,1.0773,85600000.0
2009-08-07 08:12:00,1.0773,1.0773,1.07675,1.0769,132400000.0
2009-08-07 08:13:00,1.0769,1.077,1.07675,1.077,90600000.0
2009-08-07 08:14:00,1.077,1.0774,1.07695,1.07695,125800000.0
2009-08-07 08:15:00,1.07695,1.077,1.0767,1.0767,110900000.0
2009-08-07 08:16:00,1.07685,1.0771,1.07685,1.077,30300000.0
2009-08-07 08:17:00,1.077,1.07735,1.07675,1.07735,50200000.0
2009-08-07 08:18:00,1.07735,1.0775,1.07715,1.0773,80000000.0
2009-08-07 08:19:00,1.0773,1.0773,1.07715,1.0772,80300000.0
2009-08-07 08:20:00,1.07725,1.0773,1.0772,1.0772,27200000.0
2009-08-07 08:21:00,1.0772,1.0775,1.0772,1.0773,49000000.0
2009-08-07 08:22:00,1.07745,1.0776,1.07715,1.07725,39800000.0
2009-08-07 08:23:00,1.0774,1.0775,1.0774,1.0774,44200000.0
2009-08-07 08:24:00,1.0774,1.0777,1.0774,1.0777,28200000.0
2009-08-07 08:25:00,1.0776,1.0776,1.0773,1.0773,21300000.0
2009-08-07 08:26:00,1.07735,1.07775,1.07735,1.0777,61500000.0
2009-08-07 08:27:00,1.0777,1.0777,1.0773,1.0773,37100000.0
2009-08-07 08:28:00,1.0773,1.0773,1.07725,1.07725,36900000.0
2009-08-07 08:29:00,1.07705,1.07705,1.07705,1.07705,8000000.0
2009-08-07 08:30:00,1.07715,1.07765,1.07715,1.07765,29200000.0
2009-08-07 08:31:00,1.07745,1.07765,1.07745,1.07755,24500000.0
2009-08-07 08:32:00,1.0775,1.07755,1.0775,1.07755,13600000.0
2009-08-07 08:33:00,1.07735,1.0776,1.07705,1.07745,60800000.0
2009-08-07 08:34:00,1.07735,1.07735,1.0768,1.07685,41000000.0
2009-08-07 08:35:00,1.0768,1.07685,1.07675,1.0768,15200000.0
2009-08-07 08:36:00,1.07675,1.07685,1.07675,1.0768,6400000.0
2009-08-07 08:37:00,1.07685,1.0769,1.07685,1.07685,69400000.0
2009-08-07 08:38:00,1.0769,1.0769,1.0769,1.0769,23200000.0
2009-08-07 08:39:00,1.0769,1.0771,1.0769,1.0771,85000000.0
2009-08-07 08:40:00,1.07715,1.0773,1.07695,1.07715,93400000.0
2009-08-07 08:41:00,1.07715,1.0772,1.0771,1.0772,113000000.0
2009-08-07 08:42:00,1.0772,1.0772,1.07575,1.07605,160200000.0
2009-08-07 08:43:00,1.07605,1.07635,1.0759,1.0763,118000000.0
2009-08-07 08:44:00,1.0762,1.0762,1.07595,1.076,64100000.0
2009-08-07 08:45:00,1.076,1.0761,1.0758,1.07585,50300000.0
2009-08-07 08:46:00,1.0759,1.07615,1.0759,1.07615,73000000.0
2009-08-07 08:47:00,1.07615,1.07615,1.07605,1.0761,107800000.0
2009-08-07 08:48:00,1.0761,1.0761,1.076,1.076,58600000.0
2009-08-07 08:49:00,1.076,1.076,1.0756,1.0759,158900000.0
2009-08-07 08:50:00,1.0759,1.07605,1.0759,1.07605,12200000.0
2009-08-07 08:51:00,1.0761,1.07615,1.0761,1.07615,4800000.0
2009-08-07 08:52:00,1.07625,1.07625,1.0761,1.07615,49800000.0
2009-08-07 08:53:00,1.07615,1.07645,1.07615,1.0763,94600000.0
2009-08-07 08:54:00,1.07635,1.0765,1.0763,1.0764,32800000.0
2009-08-07 08:55:00,1.07635,1.07635,1.0761,1.07615,56200000.0
2009-08-07 08:56:00,1.07615,1.0762,1.0761,1.0761,64400000.0
2009-08-07 08:57:00,1.0761,1.0765,1.0761,1.07645,121000000.0
2009-08-07 08:58:00,1.0764,1.0765,1.07625,1.0764,22600000.0
2009-08-07 08:59:00,1.0765,1.0765,1.07615,1.07645,98900000.0
2009-08-07 09:00:00,1.07655,1.07695,1.07645,1.07665,114300000.0
2009-08-07 09:01:00,1.0768,1.0768,1.07675,1.07675,110200000.0
2009-08-07 09:02:00,1.07675,1.07675,1.07665,1.07675,97500000.0
2009-08-07 09:03:00,1.0767,1.0768,1.0767,1.07675,48400000.0
2009-08-07 09:04:00,1.07675,1.0773,1.07675,1.07715,149600000.0
2009-08-07 09:05:00,1.07715,1.07735,1.07705,1.07725,130200000.0
2009-08-07 09:06:00,1.0772,1.0772,1.07685,1.07715,153400000.0
2009-08-07 09:07:00,1.07715,1.0778,1.0771,1.0777,218700000.0
2009-08-07 09:08:00,1.0777,1.0777,1.07735,1.0774,76800000.0
2009-08-07 09:09:00,1.0775,1.07775,1.0774,1.0774,58900000.0
2009-08-07 09:10:00,1.0775,1.0777,1.0775,1.07765,91300000.0
2009-08-07 09:11:00,1.07765,1.0779,1.0773,1.0774,161700000.0
2009-08-07 09:12:00,1.07745,1.0776,1.07725,1.0775,82900000.0
2009-08-07 09:13:00,1.0775,1.0776,1.07745,1.07745,30200000.0
2009-08-07 09:14:00,1.07745,1.07755,1.0772,1.0772,97600000.0
2009-08-07 09:15:00,1.0772,1.07755,1.0772,1.07755,124300000.0
2009-08-07 09:16:00,1.0775,1.0775,1.0773,1.0774,64400000.0
2009-08-07 09:17:00,1.07735,1.07745,1.07735,1.0774,56700000.0
2009-08-07 09:18:00,1.0774,1.07745,1.07725,1.07735,73300000.0
2009-08-07 09:19:00,1.0774,1.0774,1.07675,1.07685,136000000.0
2009-08-07 09:20:00,1.07685,1.0771,1.07685,1.077,78800000.0
2009-08-07 09:21:00,1.077,1.077,1.0768,1.07685,80200000.0
2009-08-07 09:22:00,1.07685,1.077,1.07685,1.07695,116700000.0
2009-08-07 09:23:00,1.07695,1.07705,1.07695,1.077,25700000.0
2009-08-07 09:24:00,1.077,1.077,1.07675,1.07695,50400000.0
2009-08-07 09:25:00,1.07705,1.07705,1.0768,1.07685,45500000.0
2009-08-07 09:26:00,1.0768,1.07735,1.0768,1.07735,61200000.0
2009-08-07 09:27:00,1.07735,1.07735,1.07715,1.0772,25600000.0
2009-08-07 09:28:00,1.0771,1.0771,1.0766,1.0768,60900000.0
2009-08-07 09:29:00,1.07685,1.07685,1.0766,1.07675,34900000.0
2009-08-07 09:30:00,1.07675,1.0769,1.07675,1.07675,26900000.0
2009-08-07 09:31:00,1.0767,1.07685,1.0767,1.07675,21700000.0
2009-08-07 09:32:00,1.0768,1.0768,1.07675,1.07675,46200000.0
2009-08-07 09:33:00,1.07675,1.0771,1.07675,1.07705,71800000.0
2009-08-07 09:34:00,1.0771,1.0773,1.0771,1.07725,57500000.0
2009-08-07 09:35:00,1.0772,1.07745,1.07715,1.07735,141200000.0
2009-08-07 09:36:00,1.0774,1.07755,1.0774,1.07745,101900000.0
2009-08-07 09:37:00,1.0775,1.07755,1.0775,1.07755,36500000.0
2009-08-07 09:38:00,1.0776,1.0776,1.0775,1.0775,24500000.0
2009-08-07 09:39:00,1.0775,1.07755,1.0775,1.07755,4100000.0
2009-08-07 09:40:00,1.0775,1.0775,1.07735,1.0774,169500000.0
2009-08-07 09:41:00,1.0774,1.07765,1.0774,1.07765,59800000.0
2009-08-07 09:42:00,1.07765,1.0781,1.0776,1.0779,139600000.0
2009-08-07 09:43:00,1.0779,1.0781,1.0778,1.07785,66300000.0
2009-08-07 09:44:00,1.0779,1.0779,1.0778,1.0779,36800000.0
2009-08-07 09:45:00,1.0779,1.07795,1.0778,1.0778,52800000.0
2009-08-07 09:46:00,1.07785,1.07785,1.07765,1.07765,87600000.0
2009-08-07 09:47:00,1.07765,1.07765,1.07755,1.07765,21600000.0
2009-08-07 09:48:00,1.07765,1.07765,1.07765,1.07765,6600000.0
2009-08-07 09:49:00,1.0777,1.0777,1.07765,1.07765,12500000.0
2009-08-07 09:50:00,1.07765,1.0777,1.07765,1.07765,19600000.0
2009-08-07 09:51:00,1.07765,1.07785,1.07765,1.0778,71500000.0
2009-08-07 09:52:00,1.07775,1.07775,1.07755,1.07755,24500000.0
2009-08-07 09:53:00,1.07755,1.07755,1.07745,1.0775,25100000.0
2009-08-07 09:54:00,1.0774,1.0776,1.0773,1.07745,64800000.0
2009-08-07 09:55:00,1.07735,1.0775,1.07735,1.0775,26100000.0
2009-08-07 09:56:00,1.0775,1.0776,1.0774,1.0774,49500000.0
2009-08-07 09:57:00,1.07745,1.07765,1.07745,1.0776,46800000.0
2009-08-07 09:58:00,1.07755,1.0776,1.07745,1.0775,37500000.0
2009-08-07 09:59:00,1.07735,1.07765,1.07735,1.07765,140000000.0
2009-08-07 10:00:00,1.07775,1.0778,1.07755,1.0776,145600000.0
2009-08-07 10:01:00,1.0776,1.0777,1.07755,1.0777,120800000.0
2009-08-07 10:02:00,1.0777,1.07775,1.07755,1.07755,125600000.0
2009-08-07 10:03:00,1.07755,1.0777,1.07715,1.07735,120600000.0
2009-08-07 10:04:00,1.07735,1.0774,1.07735,1.0774,24300000.0
2009-08-07 10:05:00,1.0774,1.07745,1.0773,1.07735,30200000.0
2009-08-07 10:06:00,1.07735,1.07745,1.07735,1.07735,27900000.0
2009-08-07 10:07:00,1.07735,1.0774,1.07735,1.07735,14100000.0
2009-08-07 10:08:00,1.0773,1.0774,1.0773,1.07735,24100000.0
2009-08-07 10:09:00,1.07735,1.07735,1.07725,1.07735,20100000.0
2009-08-07 10:10:00,1.0773,1.0777,1.0773,1.0776,82000000.0
2009-08-07 10:11:00,1.0776,1.0777,1.07755,1.0777,108700000.0
2009-08-07 10:12:00,1.0777,1.0777,1.07745,1.07745,69300000.0
2009-08-07 10:13:00,1.0774,1.0775,1.0774,1.0775,66700000.0
2009-08-07 10:14:00,1.0775,1.0775,1.0773,1.0774,29200000.0
2009-08-07 10:15:00,1.07735,1.07735,1.07735,1.07735,5000000.0
2009-08-07 10:16:00,1.07735,1.0775,1.07735,1.0775,27300000.0
2009-08-07 10:17:00,1.0775,1.0776,1.0774,1.0775,11700000.0
2009-08-07 10:18:00,1.0775,1.0777,1.07745,1.0775,22900000.0
2009-08-07 10:19:00,1.07755,1.07755,1.07745,1.07745,50300000.0
2009-08-07 10:20:00,1.0775,1.0775,1.07725,1.0773,42400000.0
2009-08-07 10:21:00,1.0773,1.0774,1.0773,1.07735,22600000.0
2009-08-07 10:22:00,1.07735,1.0774,1.07735,1.0774,10600000.0
2009-08-07 10:23:00,1.0774,1.07745,1.0774,1.07745,27000000.0
2009-08-07 10:24:00,1.0775,1.0776,1.0775,1.0776,21400000.0
2009-08-07 10:25:00,1.0776,1.0776,1.07755,1.07755,3600000.0
2009-08-07 10:26:00,1.07755,1.0777,1.0774,1.07755,82600000.0
2009-08-07 10:27:00,1.0775,1.078,1.07745,1.07785,145300000.0
2009-08-07 10:28:00,1.07785,1.07785,1.07755,1.0776,80599999.0
2009-08-07 10:29:00,1.0776,1.07785,1.0776,1.07775,115800000.0
2009-08-07 10:30:00,1.07775,1.0779,1.07765,1.0777,28300000.0
2009-08-07 10:31:00,1.0777,1.0779,1.0777,1.07785,16200000.0
2009-08-07 10:32:00,1.0777,1.0779,1.0776,1.0777,70800000.0
2009-08-07 10:33:00,1.07775,1.0779,1.07765,1.07765,94900000.0
2009-08-07 10:34:00,1.07765,1.0777,1.07755,1.07755,77900000.0
2009-08-07 10:35:00,1.07755,1.0776,1.0775,1.07755,101500000.0
2009-08-07 10:36:00,1.07755,1.0776,1.0774,1.07745,83800000.0
2009-08-07 10:37:00,1.0774,1.0774,1.07715,1.0772,57100000.0
2009-08-07 10:38:00,1.0772,1.07725,1.07715,1.0772,32000000.0
2009-08-07 10:39:00,1.0772,1.0772,1.07685,1.0769,88400000.0
2009-08-07 10:40:00,1.07685,1.0771,1.07685,1.07705,174800000.0
2009-08-07 10:41:00,1.0771,1.0771,1.0768,1.077,96000000.0
2009-08-07 10:42:00,1.077,1.0771,1.07685,1.077,65600000.0
2009-08-07 10:43:00,1.077,1.077,1.07675,1.0769,83500000.0
2009-08-07 10:44:00,1.0769,1.0773,1.0769,1.07725,81600000.0
2009-08-07 10:45:00,1.07715,1.07725,1.07715,1.07725,44600000.0
2009-08-07 10:46:00,1.0772,1.07735,1.0771,1.0772,101400000.0
2009-08-07 10:47:00,1.0772,1.07735,1.0772,1.07735,28000000.0
2009-08-07 10:48:00,1.07735,1.0774,1.07715,1.07715,36400000.0
2009-08-07 10:49:00,1.0772,1.0772,1.077,1.0771,47900000.0
2009-08-07 10:50:00,1.07715,1.0774,1.07715,1.07725,68500000.0
2009-08-07 10:51:00,1.07725,1.0774,1.07725,1.0774,29200000.0
2009-08-07 10:52:00,1.07725,1.0773,1.0772,1.07725,12800000.0
2009-08-07 10:53:00,1.0772,1.07755,1.0772,1.07735,39600000.0
2009-08-07 10:54:00,1.0773,1.0774,1.0772,1.0773,70000000.0
2009-08-07 10:55:00,1.07735,1.07755,1.07735,1.07745,52800000.0
2009-08-07 10:56:00,1.07745,1.0777,1.0774,1.0774,116400000.0
2009-08-07 10:57:00,1.07745,1.07805,1.07745,1.078,127600000.0
2009-08-07 10:58:00,1.0779,1.07805,1.0778,1.0779,65800000.0
2009-08-07 10:59:00,1.07795,1.07805,1.0776,1.07765,112400000.0
2009-08-07 11:00:00,1.0777,1.0779,1.07765,1.07765,25100000.0
2009-08-07 11:01:00,1.0777,1.0778,1.0776,1.0777,32300000.0
2009-08-07 11:02:00,1.0777,1.0778,1.07765,1.07775,30900000.0
2009-08-07 11:03:00,1.07775,1.07775,1.07755,1.0776,28800000.0
2009-08-07 11:04:00,1.0776,1.07775,1.0776,1.07765,64400000.0
2009-08-07 11:05:00,1.07765,1.07765,1.07715,1.07715,93200000.0
2009-08-07 11:06:00,1.0772,1.07765,1.0772,1.0776,137200000.0
2009-08-07 11:07:00,1.07755,1.07795,1.07755,1.07785,112900000.0
2009-08-07 11:08:00,1.0778,1.07785,1.0778,1.07785,34200000.0
2009-08-07 11:09:00,1.07785,1.07795,1.0777,1.0779,72800000.0
2009-08-07 11:10:00,1.0779,1.078,1.0779,1.078,37700000.0
2009-08-07 11:11:00,1.07795,1.07795,1.07795,1.07795,10000000.0
2009-08-07 11:12:00,1.07795,1.07805,1.07775,1.078,228299999.0
2009-08-07 11:13:00,1.07805,1.0781,1.078,1.0781,17600000.0
2009-08-07 11:14:00,1.07815,1.0787,1.07805,1.0785,250499998.0
2009-08-07 11:15:00,1.07855,1.0786,1.07845,1.07845,113500000.0
2009-08-07 11:16:00,1.07835,1.07855,1.0781,1.07855,278500001.0
2009-08-07 11:17:00,1.0786,1.0787,1.0785,1.0786,329700000.0
2009-08-07 11:18:00,1.07855,1.07885,1.07855,1.07885,151700000.0
2009-08-07 11:19:00,1.07885,1.07905,1.07885,1.079,67000000.0
2009-08-07 11:20:00,1.079,1.0794,1.079,1.07935,205400000.0
2009-08-07 11:21:00,1.07935,1.07935,1.07925,1.0793,85600000.0
2009-08-07 11:22:00,1.0793,1.07935,1.07915,1.0793,269900000.0
2009-08-07 11:23:00,1.07935,1.07935,1.0793,1.07935,36300000.0
2009-08-07 11:24:00,1.0793,1.0793,1.07925,1.0793,38300000.0
2009-08-07 11:25:00,1.07925,1.07925,1.0791,1.0791,74000000.0
2009-08-07 11:26:00,1.0791,1.0791,1.07905,1.07905,42700000.0
2009-08-07 11:27:00,1.0791,1.0791,1.0791,1.0791,67500000.0
2009-08-07 11:28:00,1.0791,1.07925,1.07905,1.0792,101400000.0
2009-08-07 11:29:00,1.07915,1.07925,1.0791,1.07925,100300000.0
2009-08-07 11:30:00,1.0793,1.0796,1.0792,1.0796,86700000.0
2009-08-07 11:31:00,1.0796,1.0797,1.0796,1.0797,35700000.0
2009-08-07 11:32:00,1.0797,1.0797,1.0796,1.0796,9800000.0
2009-08-07 11:33:00,1.0796,1.0796,1.0796,1.0796,14400000.0
2009-08-07 11:34:00,1.0796,1.0797,1.0796,1.0797,50500000.0
2009-08-07 11:35:00,1.0797,1.08125,1.0797,1.08105,90000000.0
2009-08-07 11:36:00,1.08115,1.08135,1.0807,1.08135,237800000.0
2009-08-07 11:37:00,1.08125,1.08135,1.0809,1.08105,220500000.0
2009-08-07 11:38:00,1.08105,1.0813,1.0809,1.08125,138700000.0
2009-08-07 11:39:00,1.08125,1.08145,1.08115,1.0813,90700000.0
2009-08-07 11:40:00,1.0813,1.0819,1.0813,1.0817,206600000.0
2009-08-07 11:41:00,1.0816,1.082,1.0816,1.08195,70900000.0
2009-08-07 11:42:00,1.082,1.0821,1.08165,1.0818,182300000.0
2009-08-07 11:43:00,1.08185,1.08185,1.08165,1.0817,13500000.0
2009-08-07 11:44:00,1.0817,1.0817,1.0811,1.0813,86900000.0
2009-08-07 11:45:00,1.0813,1.0815,1.08105,1.0811,109300000.0
2009-08-07 11:46:00,1.08105,1.0811,1.08095,1.081,55900000.0
2009-08-07 11:47:00,1.081,1.08115,1.081,1.08115,30100000.0
2009-08-07 11:48:00,1.08115,1.0812,1.0809,1.0809,38800000.0
2009-08-07 11:49:00,1.0809,1.081,1.0809,1.081,13800000.0
2009-08-07 11:50:00,1.081,1.08105,1.0808,1.081,53700000.0
2009-08-07 11:51:00,1.081,1.081,1.08085,1.0809,34300000.0
2009-08-07 11:52:00,1.08095,1.081,1.08095,1.08095,18900000.0
2009-08-07 11:53:00,1.08085,1.0809,1.0808,1.0809,22500000.0
2009-08-07 11:54:00,1.08095,1.08095,1.0809,1.0809,3700000.0
2009-08-07 11:55:00,1.0809,1.08095,1.08065,1.0807,33100000.0
2009-08-07 11:56:00,1.0807,1.0808,1.0807,1.08075,38400000.0
2009-08-07 11:57:00,1.0808,1.08095,1.0808,1.08095,96299999.0
2009-08-07 11:58:00,1.081,1.081,1.0809,1.081,83800000.0
2009-08-07 11:59:00,1.081,1.0811,1.08095,1.08095,18500000.0
2009-08-07 12:00:00,1.08095,1.08095,1.0809,1.0809,19400000.0
2009-08-07 12:01:00,1.08095,1.081,1.0806,1.0807,94100000.0
2009-08-07 12:02:00,1.0807,1.0807,1.0806,1.08065,20100000.0
2009-08-07 12:03:00,1.08065,1.08065,1.0806,1.08065,11200000.0
2009-08-07 12:04:00,1.08055,1.08055,1.08055,1.08055,5200000.0
2009-08-07 12:05:00,1.08058,1.08058,1.08018,1.08047,128000000.0
2009-08-07 12:06:00,1.08065,1.08075,1.08055,1.08055,68200000.0
2009-08-07 12:07:00,1.08055,1.08055,1.08055,1.08055,19200000.0
2009-08-07 12:08:00,1.08055,1.0806,1.0805,1.08055,21300000.0
2009-08-07 12:09:00,1.08055,1.0806,1.0802,1.08025,36800000.0
2009-08-07 12:10:00,1.0802,1.0802,1.07985,1.0799,112900000.0
2009-08-07 12:11:00,1.07985,1.07985,1.07985,1.07985,4900000.0
2009-08-07 12:12:00,1.0798,1.0798,1.0796,1.0796,19400000.0
2009-08-07 12:13:00,1.0796,1.0797,1.0796,1.07965,45300000.0
2009-08-07 12:14:00,1.0796,1.07975,1.0794,1.0795,122600000.0
2009-08-07 12:15:00,1.07955,1.0796,1.0795,1.0796,104000000.0
2009-08-07 12:16:00,1.0796,1.07985,1.0796,1.0797,81100000.0
2009-08-07 12:17:00,1.0798,1.0798,1.0797,1.0798,28700000.0
2009-08-07 12:18:00,1.0798,1.07985,1.0797,1.0797,23600000.0
2009-08-07 12:19:00,1.0798,1.0798,1.0798,1.0798,8300000.0
2009-08-07 12:20:00,1.0797,1.0798,1.0797,1.0798,6600000.0
2009-08-07 12:21:00,1.0797,1.0799,1.07965,1.0798,46700000.0
2009-08-07 12:22:00,1.0798,1.07985,1.0798,1.0798,25800000.0
2009-08-07 12:23:00,1.0798,1.0798,1.07965,1.07975,49500000.0
2009-08-07 12:24:00,1.07965,1.07965,1.07965,1.07965,7800000.0
2009-08-07 12:25:00,1.0797,1.0797,1.0797,1.0797,12200000.0
2009-08-07 12:26:00,1.0797,1.0797,1.07965,1.0797,13600000.0
2009-08-07 12:27:00,1.07965,1.07975,1.07965,1.0797,27000000.0
2009-08-07 12:28:00,1.0797,1.07975,1.07965,1.07965,8900000.0
2009-08-07 12:29:00,1.07975,1.07975,1.0797,1.0797,2200000.0
2009-08-07 12:30:00,1.0797,1.07975,1.0795,1.07975,36900000.0
2009-08-07 12:31:00,1.07975,1.07975,1.07965,1.07975,9800000.0
2009-08-07 12:32:00,1.0798,1.0798,1.0796,1.07975,22900000.0
2009-08-07 12:33:00,1.07975,1.07975,1.0794,1.07945,62600000.0
2009-08-07 12:34:00,1.0794,1.0794,1.07925,1.0794,61400000.0
2009-08-07 12:35:00,1.0794,1.0794,1.0791,1.07915,15700000.0
2009-08-07 12:36:00,1.0792,1.07945,1.0791,1.0793,66200000.0
2009-08-07 12:37:00,1.0793,1.07945,1.0793,1.07935,31800000.0
2009-08-07 12:38:00,1.07935,1.07935,1.0793,1.0793,8200000.0
2009-08-07 12:39:00,1.07925,1.07925,1.07885,1.07895,136700000.0
2009-08-07 12:40:00,1.07895,1.079,1.07875,1.07875,80900000.0
2009-08-07 12:41:00,1.07875,1.0788,1.07845,1.0785,207400000.0
2009-08-07 12:42:00,1.0785,1.0785,1.07805,1.07825,124600000.0
2009-08-07 12:43:00,1.0783,1.07845,1.0783,1.07845,40400000.0
2009-08-07 12:44:00,1.07845,1.0787,1.07845,1.07855,52500000.0
2009-08-07 12:45:00,1.07855,1.0789,1.07855,1.07885,110000000.0
2009-08-07 12:46:00,1.07885,1.07895,1.0786,1.07895,152600000.0
2009-08-07 12:47:00,1.07895,1.0791,1.0789,1.0791,57800000.0
2009-08-07 12:48:00,1.07915,1.0792,1.079,1.0791,112900000.0
2009-08-07 12:49:00,1.0791,1.07915,1.079,1.079,58100000.0
2009-08-07 12:50:00,1.079,1.0791,1.079,1.0791,22300000.0
2009-08-07 12:51:00,1.0791,1.0792,1.0791,1.0792,42600000.0
2009-08-07 12:52:00,1.0792,1.0792,1.07885,1.0789,89800000.0
2009-08-07 12:53:00,1.07885,1.07885,1.0787,1.07885,115600000.0
2009-08-07 12:54:00,1.0787,1.07875,1.0787,1.07875,32600000.0
2009-08-07 12:55:00,1.0788,1.0788,1.07815,1.07815,60400000.0
2009-08-07 12:56:00,1.0783,1.0784,1.0782,1.0784,28000000.0
2009-08-07 12:57:00,1.0784,1.0786,1.0784,1.07855,30000000.0
2009-08-07 12:58:00,1.0785,1.0785,1.0778,1.07785,96000000.0
2009-08-07 12:59:00,1.07785,1.0784,1.0778,1.078,151299999.0
2009-08-07 13:00:00,1.07853,1.0836,1.07853,1.0833,391600000.0
2009-08-07 13:01:00,1.08355,1.085,1.0832,1.0847,342500000.0
2009-08-07 13:02:00,1.0847,1.0849,1.0842,1.0844,377800000.0
2009-08-07 13:03:00,1.0844,1.08445,1.08385,1.0841,215500000.0
2009-08-07 13:04:00,1.08415,1.08465,1.0839,1.0841,272700000.0
2009-08-07 13:05:00,1.0841,1.08415,1.08375,1.0841,177600000.0
2009-08-07 13:06:00,1.0841,1.0842,1.0838,1.0838,127400000.0
2009-08-07 13:07:00,1.0838,1.0843,1.0838,1.08415,167000000.0
2009-08-07 13:08:00,1.08415,1.08475,1.0841,1.0847,118200000.0
2009-08-07 13:09:00,1.0847,1.0849,1.08405,1.0841,178100000.0
2009-08-07 13:10:00,1.0841,1.0842,1.08355,1.08385,96600000.0
2009-08-07 13:11:00,1.08375,1.084,1.08375,1.084,137900000.0
2009-08-07 13:12:00,1.084,1.084,1.08355,1.08355,63600000.0
2009-08-07 13:13:00,1.0836,1.08375,1.08335,1.08375,155100000.0
2009-08-07 13:14:00,1.08375,1.0841,1.08375,1.084,125900000.0
2009-08-07 13:15:00,1.0841,1.0843,1.084,1.08425,67900000.0
2009-08-07 13:16:00,1.08425,1.08425,1.08395,1.08405,67100000.0
2009-08-07 13:17:00,1.0841,1.08415,1.084,1.08405,34100000.0
2009-08-07 13:18:00,1.0842,1.0842,1.084,1.084,22700000.0
2009-08-07 13:19:00,1.084,1.08405,1.08385,1.084,73100000.0
2009-08-07 13:20:00,1.084,1.0841,1.084,1.0841,47200000.0
2009-08-07 13:21:00,1.0842,1.0842,1.08395,1.084,47600000.0
2009-08-07 13:22:00,1.08405,1.08415,1.08395,1.084,22300000.0
2009-08-07 13:23:00,1.08395,1.084,1.08385,1.08395,82800000.0
2009-08-07 13:24:00,1.08395,1.084,1.08385,1.084,28700000.0
2009-08-07 13:25:00,1.084,1.084,1.08395,1.08395,2600000.0
2009-08-07 13:26:00,1.08385,1.0842,1.08385,1.08405,73800000.0
2009-08-07 13:27:00,1.08405,1.0841,1.08385,1.0841,30400000.0
2009-08-07 13:28:00,1.084,1.084,1.08375,1.08395,108100000.0
2009-08-07 13:29:00,1.0839,1.084,1.0839,1.084,40200000.0
2009-08-07 13:30:00,1.08405,1.0842,1.08395,1.0842,36400000.0
2009-08-07 13:31:00,1.0841,1.0842,1.08375,1.0841,52200000.0
2009-08-07 13:32:00,1.0841,1.08415,1.084,1.08405,50400000.0
2009-08-07 13:33:00,1.08415,1.0843,1.0841,1.0843,16900000.0
2009-08-07 13:34:00,1.08415,1.0846,1.08415,1.0846,123400000.0
2009-08-07 13:35:00,1.08465,1.08465,1.08445,1.08445,41300000.0
2009-08-07 13:36:00,1.08445,1.08485,1.08445,1.08475,118800000.0
2009-08-07 13:37:00,1.0847,1.0849,1.08455,1.0847,92200000.0
2009-08-07 13:38:00,1.08475,1.08475,1.08465,1.0847,59300000.0
2009-08-07 13:39:00,1.0847,1.08475,1.08465,1.08475,47400000.0
2009-08-07 13:40:00,1.08485,1.08555,1.0847,1.08545,221100000.0
2009-08-07 13:41:00,1.08545,1.08635,1.0854,1.08595,220100000.0
2009-08-07 13:42:00,1.08585,1.08585,1.0856,1.08565,107300000.0
2009-08-07 13:43:00,1.08565,1.08575,1.0855,1.0855,40500000.0
2009-08-07 13:44:00,1.08545,1.08555,1.0854,1.0854,42700000.0
2009-08-07 13:45:00,1.0854,1.08545,1.08525,1.0853,81400000.0
2009-08-07 13:46:00,1.0853,1.08535,1.085,1.0851,190800000.0
2009-08-07 13:47:00,1.08515,1.08525,1.08495,1.08495,39700000.0
2009-08-07 13:48:00,1.08485,1.08505,1.08475,1.08505,53300000.0
2009-08-07 13:49:00,1.08505,1.08505,1.08445,1.0846,80900000.0
2009-08-07 13:50:00,1.0845,1.08455,1.08415,1.0842,140300000.0
2009-08-07 13:51:00,1.0842,1.0842,1.0836,1.0836,120800000.0
2009-08-07 13:52:00,1.0836,1.0838,1.08345,1.0837,144800000.0
2009-08-07 13:53:00,1.0837,1.08425,1.0837,1.08425,73600000.0
2009-08-07 13:54:00,1.08425,1.0846,1.08425,1.08455,239700000.0
2009-08-07 13:55:00,1.08455,1.08465,1.0842,1.08425,93000000.0
2009-08-07 13:56:00,1.0842,1.0847,1.0841,1.08465,120200000.0
2009-08-07 13:57:00,1.08465,1.08465,1.08405,1.08405,62100000.0
2009-08-07 13:58:00,1.08405,1.0841,1.0837,1.0839,102500000.0
2009-08-07 13:59:00,1.08385,1.08395,1.08385,1.08395,30800000.0
2009-08-07 14:00:00,1.08395,1.0841,1.08385,1.084,67900000.0
2009-08-07 14:01:00,1.084,1.084,1.08355,1.08365,159100000.0
2009-08-07 14:02:00,1.08365,1.08395,1.0834,1.0835,186900000.0
2009-08-07 14:03:00,1.0835,1.0838,1.08345,1.08375,162800000.0
2009-08-07 14:04:00,1.08375,1.08375,1.0832,1.08335,89700000.0
2009-08-07 14:05:00,1.0834,1.08355,1.0833,1.08345,79800000.0
2009-08-07 14:06:00,1.0834,1.0835,1.0834,1.0835,9700000.0
2009-08-07 14:07:00,1.0835,1.0835,1.08315,1.08315,174900000.0
2009-08-07 14:08:00,1.08315,1.0834,1.0824,1.08275,100300000.0
2009-08-07 14:09:00,1.08275,1.08295,1.0823,1.08295,118100000.0
2009-08-07 14:10:00,1.08295,1.083,1.0822,1.0822,170500000.0
2009-08-07 14:11:00,1.0823,1.0828,1.0822,1.0823,202300000.0
2009-08-07 14:12:00,1.0823,1.0824,1.0822,1.08235,89200000.0
2009-08-07 14:13:00,1.0822,1.08235,1.08215,1.08215,109900000.0
2009-08-07 14:14:00,1.08215,1.0824,1.08215,1.08235,108100000.0
2009-08-07 14:15:00,1.0824,1.08265,1.0823,1.08265,97300000.0
2009-08-07 14:16:00,1.0828,1.0828,1.0822,1.0823,110700000.0
2009-08-07 14:17:00,1.0823,1.08255,1.0822,1.08235,157200000.0
2009-08-07 14:18:00,1.0824,1.0825,1.0823,1.08245,105500000.0
2009-08-07 14:19:00,1.08245,1.08255,1.08235,1.0824,96000000.0
2009-08-07 14:20:00,1.0824,1.0824,1.0823,1.08235,78900000.0
2009-08-07 14:21:00,1.0824,1.0824,1.08205,1.0822,104200000.0
2009-08-07 14:22:00,1.0822,1.0822,1.08215,1.08215,57000000.0
2009-08-07 14:23:00,1.0821,1.0824,1.08155,1.08165,257299999.0
2009-08-07 14:24:00,1.0816,1.08165,1.08055,1.0807,245200000.0
2009-08-07 14:25:00,1.0805,1.0806,1.07965,1.08005,175800000.0
2009-08-07 14:26:00,1.08005,1.0807,1.07995,1.0807,177600000.0
2009-08-07 14:27:00,1.0807,1.08145,1.0807,1.08125,183700000.0
2009-08-07 14:28:00,1.08125,1.08145,1.08115,1.0814,291300000.0
2009-08-07 14:29:00,1.0814,1.08165,1.08115,1.08165,174100000.0
2009-08-07 14:30:00,1.08175,1.08175,1.0774,1.07755,310700000.0
2009-08-07 14:31:00,1.07745,1.07755,1.07615,1.0773,345799998.0
2009-08-07 14:32:00,1.0773,1.07855,1.07725,1.0785,480900003.0
2009-08-07 14:33:00,1.07855,1.0789,1.07805,1.0789,246200000.0
2009-08-07 14:34:00,1.07905,1.0792,1.078,1.0787,154100000.0
2009-08-07 14:35:00,1.07855,1.07885,1.07775,1.0785,450500007.0
2009-08-07 14:36:00,1.0785,1.07865,1.078,1.07845,142800000.0
2009-08-07 14:37:00,1.07865,1.0795,1.07865,1.07945,157000000.0
2009-08-07 14:38:00,1.07945,1.08235,1.0793,1.08235,264200000.0
2009-08-07 14:39:00,1.0824,1.0831,1.0818,1.0829,499200001.0
2009-08-07 14:40:00,1.08295,1.08305,1.0821,1.0822,354500000.0
2009-08-07 14:41:00,1.0822,1.0822,1.08075,1.0808,153900000.0
2009-08-07 14:42:00,1.08065,1.0817,1.08065,1.0811,186900000.0
2009-08-07 14:43:00,1.0813,1.08335,1.0813,1.0824,321700002.0
2009-08-07 14:44:00,1.08245,1.08245,1.0816,1.08205,127200000.0
2009-08-07 14:45:00,1.0821,1.0832,1.08185,1.0829,220700000.0
2009-08-07 14:46:00,1.08285,1.0841,1.0826,1.0841,296280000.0
2009-08-07 14:47:00,1.08395,1.08395,1.0822,1.0828,413400000.0
2009-08-07 14:48:00,1.0828,1.08315,1.0821,1.0823,235400000.0
2009-08-07 14:49:00,1.0824,1.08245,1.08095,1.08125,198200000.0
2009-08-07 14:50:00,1.08125,1.08185,1.081,1.0811,167800000.0
2009-08-07 14:51:00,1.08115,1.0817,1.0802,1.08045,237200000.0
2009-08-07 14:52:00,1.08055,1.08095,1.0805,1.08055,106400000.0
2009-08-07 14:53:00,1.08065,1.08245,1.08065,1.08245,196400000.0
2009-08-07 14:54:00,1.0825,1.0827,1.0813,1.0813,166400000.0
2009-08-07 14:55:00,1.08125,1.0813,1.0805,1.08105,174500000.0
2009-08-07 14:56:00,1.08105,1.08145,1.0807,1.08135,125700000.0
2009-08-07 14:57:00,1.0813,1.08135,1.081,1.0811,79200000.0
2009-08-07 14:58:00,1.0812,1.0812,1.08035,1.08055,120800000.0
2009-08-07 14:59:00,1.08055,1.0807,1.0802,1.08045,89400000.0
2009-08-07 15:00:00,1.08015,1.0804,1.07945,1.0795,206200000.0
2009-08-07 15:01:00,1.07955,1.07955,1.07925,1.0793,96700000.0
2009-08-07 15:02:00,1.07935,1.07965,1.079,1.079,145000000.0
2009-08-07 15:03:00,1.07895,1.07905,1.0785,1.0785,163500000.0
2009-08-07 15:04:00,1.07855,1.07855,1.07805,1.0785,151400000.0
2009-08-07 15:05:00,1.07845,1.079,1.07845,1.07885,173400000.0
2009-08-07 15:06:00,1.07885,1.07915,1.07865,1.0788,282300000.0
2009-08-07 15:07:00,1.0786,1.0786,1.07745,1.0775,247300000.0
2009-08-07 15:08:00,1.07745,1.07805,1.0767,1.07805,275900000.0
2009-08-07 15:09:00,1.078,1.07875,1.0779,1.07845,166400000.0
2009-08-07 15:10:00,1.0785,1.0785,1.07805,1.0782,171000000.0
2009-08-07 15:11:00,1.0782,1.0792,1.0782,1.0792,160800000.0
2009-08-07 15:12:00,1.07915,1.0793,1.0788,1.0791,170700000.0
2009-08-07 15:13:00,1.07915,1.0799,1.07865,1.07975,184000000.0
2009-08-07 15:14:00,1.07975,1.08045,1.0797,1.08045,123100000.0
2009-08-07 15:15:00,1.08045,1.08045,1.07935,1.07945,226000000.0
2009-08-07 15:16:00,1.07935,1.0801,1.07935,1.08,155100000.0
2009-08-07 15:17:00,1.07995,1.08075,1.0798,1.0804,259700000.0
2009-08-07 15:18:00,1.08045,1.08055,1.08005,1.0802,146600000.0
2009-08-07 15:19:00,1.08025,1.08135,1.08025,1.0813,264600000.0
2009-08-07 15:20:00,1.08135,1.08175,1.0811,1.08125,290600000.0
2009-08-07 15:21:00,1.08135,1.0814,1.0812,1.0813,211000000.0
2009-08-07 15:22:00,1.08135,1.08145,1.0811,1.0812,310399996.0
2009-08-07 15:23:00,1.08125,1.08125,1.08105,1.08115,344400003.0
2009-08-07 15:24:00,1.08115,1.0815,1.0811,1.0811,195000000.0
2009-08-07 15:25:00,1.0811,1.0811,1.0805,1.0805,337600005.0
2009-08-07 15:26:00,1.0805,1.0806,1.0802,1.0805,194700000.0
2009-08-07 15:27:00,1.0805,1.08125,1.08035,1.0805,648300000.0
2009-08-07 15:28:00,1.0805,1.08055,1.0802,1.08025,381600000.0
2009-08-07 15:29:00,1.08025,1.08185,1.08025,1.0817,347600000.0
2009-08-07 15:30:00,1.0816,1.0816,1.08025,1.08055,470600000.0
2009-08-07 15:31:00,1.0805,1.0811,1.08025,1.0804,487400000.0
2009-08-07 15:32:00,1.08045,1.08045,1.0791,1.0793,415200000.0
2009-08-07 15:33:00,1.0793,1.07965,1.07915,1.0795,523000000.0
2009-08-07 15:34:00,1.0795,1.08065,1.07945,1.0804,346400000.0
2009-08-07 15:35:00,1.0804,1.0811,1.08035,1.0806,340800000.0
2009-08-07 15:36:00,1.0806,1.0806,1.0798,1.0802,356300000.0
2009-08-07 15:37:00,1.0803,1.0813,1.07985,1.0813,301300000.0
2009-08-07 15:38:00,1.08135,1.0816,1.081,1.0813,505200001.0
2009-08-07 15:39:00,1.08135,1.0815,1.08105,1.08125,234500000.0
2009-08-07 15:40:00,1.08125,1.0814,1.08085,1.08085,359500000.0
2009-08-07 15:41:00,1.0808,1.08165,1.08075,1.0814,430500000.0
2009-08-07 15:42:00,1.08135,1.082,1.08125,1.08185,204500000.0
2009-08-07 15:43:00,1.08195,1.0823,1.0819,1.0819,284700000.0
2009-08-07 15:44:00,1.0819,1.0819,1.08125,1.0813,430300000.0
2009-08-07 15:45:00,1.0813,1.0823,1.0813,1.08225,503099999.0
2009-08-07 15:46:00,1.08225,1.08235,1.0816,1.08165,475400000.0
2009-08-07 15:47:00,1.0816,1.08205,1.0816,1.082,418900000.0
2009-08-07 15:48:00,1.08195,1.08235,1.08195,1.08205,484700000.0
2009-08-07 15:49:00,1.082,1.082,1.0813,1.08155,491399999.0
2009-08-07 15:50:00,1.0816,1.08195,1.08135,1.08165,210600000.0
2009-08-07 15:51:00,1.08165,1.0817,1.08105,1.08115,335900000.0
2009-08-07 15:52:00,1.0812,1.0821,1.08085,1.082,324100000.0
2009-08-07 15:53:00,1.0819,1.082,1.08145,1.08145,339300000.0
2009-08-07 15:54:00,1.08145,1.0817,1.0814,1.0815,230300000.0
2009-08-07 15:55:00,1.08145,1.08145,1.08075,1.0808,310300000.0
2009-08-07 15:56:00,1.0808,1.08145,1.08075,1.08145,428900000.0
2009-08-07 15:57:00,1.0815,1.0819,1.081,1.0817,524900000.0
2009-08-07 15:58:00,1.0816,1.08275,1.08155,1.08275,180500000.0
2009-08-07 15:59:00,1.08275,1.0832,1.08225,1.08315,367100000.0
2009-08-07 16:00:00,1.08325,1.0844,1.0832,1.0838,317000000.0
2009-08-07 16:01:00,1.0838,1.084,1.0832,1.08355,317800000.0
2009-08-07 16:02:00,1.08355,1.0836,1.0829,1.0831,88900000.0
2009-08-07 16:03:00,1.0831,1.08555,1.0831,1.0853,209200000.0
2009-08-07 16:04:00,1.08535,1.0854,1.08425,1.0844,201399999.0
2009-08-07 16:05:00,1.08445,1.0847,1.08435,1.0847,166399999.0
2009-08-07 16:06:00,1.08455,1.08585,1.08445,1.08555,496300000.0
2009-08-07 16:07:00,1.08555,1.0857,1.085,1.08515,387000000.0
2009-08-07 16:08:00,1.0852,1.08525,1.08435,1.08465,437400000.0
2009-08-07 16:09:00,1.0846,1.0847,1.0842,1.0846,275400000.0
2009-08-07 16:10:00,1.0846,1.08495,1.0836,1.0837,502900000.0
2009-08-07 16:11:00,1.0837,1.0838,1.08295,1.083,340200000.0
2009-08-07 16:12:00,1.083,1.0832,1.0827,1.08275,375100000.0
2009-08-07 16:13:00,1.08275,1.08395,1.08275,1.0836,245000000.0
2009-08-07 16:14:00,1.0836,1.0843,1.0835,1.0843,451300000.0
2009-08-07 16:15:00,1.0843,1.0843,1.08365,1.08385,460700000.0
2009-08-07 16:16:00,1.08385,1.08385,1.08325,1.08325,435000000.0
2009-08-07 16:17:00,1.08325,1.0837,1.08315,1.0837,182600000.0
2009-08-07 16:18:00,1.0837,1.08375,1.08315,1.08325,224000000.0
2009-08-07 16:19:00,1.08325,1.08345,1.08295,1.0832,301000000.0
2009-08-07 16:20:00,1.083,1.08345,1.08295,1.08345,263900000.0
2009-08-07 16:21:00,1.08335,1.0844,1.08335,1.08435,324800000.0
2009-08-07 16:22:00,1.0844,1.08465,1.08415,1.08435,343600000.0
2009-08-07 16:23:00,1.08435,1.08435,1.08345,1.0835,364500000.0
2009-08-07 16:24:00,1.0835,1.0835,1.0829,1.08305,360700000.0
2009-08-07 16:25:00,1.083,1.084,1.0828,1.08355,358800000.0
2009-08-07 16:26:00,1.08355,1.0843,1.0835,1.08355,304200000.0
2009-08-07 16:27:00,1.08355,1.08375,1.08315,1.0836,489400000.0
2009-08-07 16:28:00,1.0835,1.08355,1.08335,1.08345,218100000.0
2009-08-07 16:29:00,1.08345,1.084,1.08325,1.08395,284300000.0
2009-08-07 16:30:00,1.08395,1.08395,1.0831,1.08345,260700000.0
2009-08-07 16:31:00,1.0835,1.08355,1.0829,1.08325,349300000.0
2009-08-07 16:32:00,1.08325,1.0838,1.08305,1.0836,205900000.0
2009-08-07 16:33:00,1.0836,1.08365,1.08295,1.08295,189800000.0
2009-08-07 16:34:00,1.08295,1.0834,1.08285,1.08285,252900000.0
2009-08-07 16:35:00,1.0829,1.08345,1.08285,1.0834,193800000.0
2009-08-07 16:36:00,1.0834,1.08345,1.08315,1.08315,92400000.0
2009-08-07 16:37:00,1.08315,1.08315,1.08215,1.08215,114800000.0
2009-08-07 16:38:00,1.0822,1.08255,1.08185,1.08185,238200000.0
2009-08-07 16:39:00,1.08185,1.0822,1.0817,1.0822,199000000.0
2009-08-07 16:40:00,1.0822,1.0828,1.08195,1.08275,292400000.0
2009-08-07 16:41:00,1.08305,1.0835,1.0828,1.0828,396000000.0
2009-08-07 16:42:00,1.0828,1.0833,1.0828,1.0828,531300000.0
2009-08-07 16:43:00,1.0828,1.0833,1.08255,1.08275,190900000.0
2009-08-07 16:44:00,1.0828,1.08315,1.08275,1.08285,217600000.0
2009-08-07 16:45:00,1.0829,1.0829,1.08175,1.0818,366200000.0
2009-08-07 16:46:00,1.08195,1.082,1.0816,1.08175,395200000.0
2009-08-07 16:47:00,1.0818,1.08275,1.0817,1.0827,353800000.0
2009-08-07 16:48:00,1.08255,1.0835,1.08255,1.0832,335499999.0
2009-08-07 16:49:00,1.08325,1.08385,1.08315,1.0838,200800000.0
2009-08-07 16:50:00,1.0838,1.08445,1.0837,1.0838,214000000.0
2009-08-07 16:51:00,1.08385,1.08385,1.08345,1.08345,143800000.0
2009-08-07 16:52:00,1.08345,1.08385,1.08345,1.0837,209700000.0
2009-08-07 16:53:00,1.08375,1.08405,1.0836,1.08375,279100000.0
2009-08-07 16:54:00,1.0838,1.08455,1.0838,1.08425,156200000.0
2009-08-07 16:55:00,1.08425,1.08435,1.08395,1.08435,189600000.0
2009-08-07 16:56:00,1.0844,1.08465,1.08415,1.08445,261600000.0
2009-08-07 16:57:00,1.08445,1.0846,1.0836,1.0846,332600000.0
2009-08-07 16:58:00,1.0846,1.08585,1.0846,1.08585,444800000.0
2009-08-07 16:59:00,1.08585,1.08665,1.0856,1.0864,501200000.0
2009-08-07 17:00:00,1.08605,1.08625,1.0859,1.0859,303900000.0
2009-08-07 17:01:00,1.0859,1.08615,1.08575,1.0859,505700000.0
2009-08-07 17:02:00,1.0857,1.0858,1.0849,1.0854,316300000.0
2009-08-07 17:03:00,1.0854,1.08545,1.0851,1.08525,146900000.0
2009-08-07 17:04:00,1.0854,1.08545,1.085,1.0852,237300000.0
2009-08-07 17:05:00,1.08515,1.0865,1.08515,1.0862,371800000.0
2009-08-07 17:06:00,1.08615,1.08635,1.0854,1.08545,211000000.0
2009-08-07 17:07:00,1.08545,1.0856,1.08485,1.08515,227800000.0
2009-08-07 17:08:00,1.08515,1.08535,1.08495,1.08535,163300000.0
2009-08-07 17:09:00,1.08535,1.08575,1.08505,1.0852,149600000.0
2009-08-07 17:10:00,1.0852,1.08535,1.08435,1.08445,157100000.0
2009-08-07 17:11:00,1.08445,1.0846,1.084,1.0844,305600000.0
2009-08-07 17:12:00,1.08435,1.0845,1.0841,1.0845,368300000.0
2009-08-07 17:13:00,1.08455,1.08455,1.0841,1.0843,265500001.0
2009-08-07 17:14:00,1.08435,1.0845,1.0842,1.08445,208800000.0
2009-08-07 17:15:00,1.08445,1.0845,1.0842,1.0843,288500000.0
2009-08-07 17:16:00,1.0843,1.08435,1.08425,1.0843,122500000.0
2009-08-07 17:17:00,1.0843,1.0843,1.08385,1.08415,209600000.0
2009-08-07 17:18:00,1.08415,1.08475,1.08415,1.08445,370000000.0
2009-08-07 17:19:00,1.08445,1.08445,1.08405,1.08415,170400000.0
2009-08-07 17:20:00,1.08405,1.08415,1.0837,1.08375,371700000.0
2009-08-07 17:21:00,1.0838,1.0839,1.08355,1.08365,304300000.0
2009-08-07 17:22:00,1.08365,1.0838,1.08355,1.08355,224400000.0
2009-08-07 17:23:00,1.08355,1.08355,1.08285,1.08285,323800000.0
2009-08-07 17:24:00,1.08285,1.0831,1.08285,1.08295,258100000.0
2009-08-07 17:25:00,1.08295,1.083,1.0828,1.08285,146800000.0
2009-08-07 17:26:00,1.08295,1.08295,1.08255,1.0826,373500000.0
2009-08-07 17:27:00,1.08255,1.0828,1.08245,1.08265,391000000.0
2009-08-07 17:28:00,1.08265,1.0828,1.08255,1.0828,170900000.0
2009-08-07 17:29:00,1.0828,1.08315,1.0825,1.08315,178100000.0
2009-08-07 17:30:00,1.0833,1.0833,1.08285,1.0829,195200000.0
2009-08-07 17:31:00,1.0829,1.0829,1.0823,1.0823,131600000.0
2009-08-07 17:32:00,1.0823,1.08275,1.08225,1.08265,264000000.0
2009-08-07 17:33:00,1.08275,1.0829,1.0824,1.08285,257300000.0
2009-08-07 17:34:00,1.08285,1.0833,1.08275,1.0833,297900000.0
2009-08-07 17:35:00,1.0833,1.0833,1.0829,1.08295,256000000.0
2009-08-07 17:36:00,1.08295,1.0833,1.08295,1.08305,201000000.0
2009-08-07 17:37:00,1.08305,1.08325,1.08305,1.08305,227500000.0
2009-08-07 17:38:00,1.08305,1.0831,1.08245,1.08245,210800000.0
2009-08-07 17:39:00,1.08245,1.08245,1.0822,1.0822,119700000.0
2009-08-07 17:40:00,1.0822,1.08285,1.0822,1.0827,161300000.0
2009-08-07 17:41:00,1.0827,1.08285,1.0826,1.08285,132700000.0
2009-08-07 17:42:00,1.0829,1.083,1.08275,1.083,206400000.0
2009-08-07 17:43:00,1.083,1.0834,1.08295,1.0832,165300000.0
2009-08-07 17:44:00,1.0832,1.08365,1.08315,1.0836,142000000.0
2009-08-07 17:45:00,1.08355,1.08425,1.08355,1.08425,269000000.0
2009-08-07 17:46:00,1.08425,1.0844,1.08405,1.08425,334700000.0
2009-08-07 17:47:00,1.08425,1.0844,1.0841,1.0844,170900000.0
2009-08-07 17:48:00,1.0844,1.0844,1.0836,1.0836,260600000.0
2009-08-07 17:49:00,1.0836,1.0837,1.0836,1.0836,55000000.0
2009-08-07 17:50:00,1.0836,1.0836,1.08295,1.0831,203600000.0
2009-08-07 17:51:00,1.0831,1.0834,1.0831,1.0834,237600000.0
2009-08-07 17:52:00,1.0834,1.08415,1.0834,1.08385,119900000.0
2009-08-07 17:53:00,1.0838,1.08385,1.0832,1.0832,324100000.0
2009-08-07 17:54:00,1.0832,1.08415,1.0832,1.0838,322100000.0
2009-08-07 17:55:00,1.0838,1.08405,1.0838,1.08405,268700000.0
2009-08-07 17:56:00,1.0842,1.0842,1.0835,1.08355,167500000.0
2009-08-07 17:57:00,1.08355,1.08355,1.083,1.0831,444700000.0
2009-08-07 17:58:00,1.083,1.08305,1.0828,1.083,235400000.0
2009-08-07 17:59:00,1.083,1.0839,1.08295,1.0838,481200000.0
2009-08-07 18:00:00,1.08375,1.084,1.0836,1.084,452699999.0
2009-08-07 18:01:00,1.08405,1.0846,1.08405,1.0845,327000000.0
2009-08-07 18:02:00,1.08455,1.08525,1.08455,1.08465,243800000.0
2009-08-07 18:03:00,1.08465,1.0848,1.08405,1.0841,165000000.0
2009-08-07 18:04:00,1.0841,1.0843,1.08395,1.08405,249999999.0
2009-08-07 18:05:00,1.08405,1.0841,1.0839,1.0839,182900000.0
2009-08-07 18:06:00,1.0839,1.0848,1.08385,1.0848,453700000.0
2009-08-07 18:07:00,1.0848,1.0849,1.08405,1.08405,305000000.0
2009-08-07 18:08:00,1.0841,1.0846,1.0841,1.0846,206900000.0
2009-08-07 18:09:00,1.0846,1.0852,1.0845,1.08475,358000000.0
2009-08-07 18:10:00,1.08475,1.08475,1.08455,1.08475,121000000.0
2009-08-07 18:11:00,1.08475,1.08515,1.08475,1.0851,171700000.0
2009-08-07 18:12:00,1.0851,1.0851,1.0848,1.0851,187600000.0
2009-08-07 18:13:00,1.0851,1.0851,1.085,1.085,30100000.0
2009-08-07 18:14:00,1.085,1.085,1.08475,1.0848,120300000.0
2009-08-07 18:15:00,1.0848,1.0848,1.08475,1.0848,29500000.0
2009-08-07 18:16:00,1.0848,1.08485,1.08445,1.08445,161300000.0
2009-08-07 18:17:00,1.08445,1.0847,1.0842,1.08465,225100000.0
2009-08-07 18:18:00,1.08465,1.08475,1.0842,1.0842,224700000.0
2009-08-07 18:19:00,1.0842,1.0842,1.084,1.08405,147700000.0
2009-08-07 18:20:00,1.08405,1.0842,1.08395,1.08415,303800000.0
2009-08-07 18:21:00,1.0841,1.08415,1.08405,1.08415,109400000.0
2009-08-07 18:22:00,1.08415,1.08425,1.08405,1.08405,189800000.0
2009-08-07 18:23:00,1.084,1.08415,1.084,1.08415,47400000.0
2009-08-07 18:24:00,1.08415,1.0842,1.08415,1.0842,133000000.0
2009-08-07 18:25:00,1.0842,1.0844,1.08415,1.0842,133700000.0
2009-08-07 18:26:00,1.0842,1.0843,1.08415,1.08425,325500000.0
2009-08-07 18:27:00,1.0842,1.0844,1.0842,1.0843,144400000.0
2009-08-07 18:28:00,1.08435,1.08455,1.0843,1.08455,118300000.0
2009-08-07 18:29:00,1.08455,1.08465,1.08445,1.08465,37000000.0
2009-08-07 18:30:00,1.08465,1.0851,1.08465,1.08475,75500000.0
2009-08-07 18:31:00,1.0848,1.08485,1.0846,1.08475,336300001.0
2009-08-07 18:32:00,1.08475,1.08495,1.08455,1.08485,419300000.0
2009-08-07 18:33:00,1.08485,1.08495,1.0848,1.08485,220600000.0
2009-08-07 18:34:00,1.08485,1.0851,1.0842,1.08455,235800000.0
2009-08-07 18:35:00,1.08455,1.08475,1.0843,1.0844,282200000.0
2009-08-07 18:36:00,1.0842,1.0844,1.08405,1.08405,347600000.0
2009-08-07 18:37:00,1.08405,1.08415,1.08405,1.08405,423700000.0
2009-08-07 18:38:00,1.08405,1.0841,1.08375,1.08395,405900000.0
2009-08-07 18:39:00,1.08375,1.0842,1.08375,1.0842,247700000.0
2009-08-07 18:40:00,1.08425,1.0844,1.08405,1.08405,222000000.0
2009-08-07 18:41:00,1.0841,1.0842,1.08405,1.08415,459400000.0
2009-08-07 18:42:00,1.08415,1.0843,1.08405,1.08415,165800000.0
2009-08-07 18:43:00,1.0842,1.0842,1.084,1.08405,187300000.0
2009-08-07 18:44:00,1.08405,1.0842,1.084,1.0842,101900000.0
2009-08-07 18:45:00,1.08415,1.08415,1.08345,1.08345,496400000.0
2009-08-07 18:46:00,1.08345,1.08365,1.0831,1.0832,324300000.0
2009-08-07 18:47:00,1.0831,1.08335,1.0829,1.08335,140400000.0
2009-08-07 18:48:00,1.08335,1.08355,1.08335,1.0834,264600000.0
2009-08-07 18:49:00,1.0834,1.0834,1.08315,1.0832,160300000.0
2009-08-07 18:50:00,1.0832,1.0836,1.0832,1.0836,93700000.0
2009-08-07 18:51:00,1.08355,1.0836,1.0831,1.08335,342700000.0
2009-08-07 18:52:00,1.08335,1.0836,1.08315,1.0836,412100000.0
2009-08-07 18:53:00,1.08355,1.08375,1.08355,1.08365,178600000.0
2009-08-07 18:54:00,1.0836,1.0836,1.083,1.08315,219300000.0
2009-08-07 18:55:00,1.08315,1.0834,1.083,1.0833,184900000.0
2009-08-07 18:56:00,1.0833,1.08355,1.0833,1.08335,124700000.0
2009-08-07 18:57:00,1.0834,1.08375,1.0832,1.0835,317700000.0
2009-08-07 18:58:00,1.08345,1.0837,1.0834,1.0835,214500000.0
2009-08-07 18:59:00,1.08355,1.08435,1.08305,1.0843,304500000.0
2009-08-07 19:00:00,1.0843,1.0844,1.08415,1.0843,184500000.0
2009-08-07 19:01:00,1.08425,1.0843,1.08345,1.0835,346300000.0
2009-08-07 19:02:00,1.0835,1.0835,1.0826,1.0827,278400000.0
2009-08-07 19:03:00,1.0827,1.08385,1.0827,1.0836,303100000.0
2009-08-07 19:04:00,1.0836,1.0838,1.08345,1.0836,266600000.0
2009-08-07 19:05:00,1.0836,1.0838,1.0836,1.08365,196800000.0
2009-08-07 19:06:00,1.08365,1.08385,1.08365,1.08375,145300000.0
2009-08-07 19:07:00,1.08375,1.0839,1.08355,1.08365,244700000.0
2009-08-07 19:08:00,1.08365,1.0839,1.08365,1.0837,171600000.0
2009-08-07 19:09:00,1.0837,1.08385,1.08365,1.08375,175900000.0
2009-08-07 19:10:00,1.0837,1.0838,1.08355,1.0836,185800000.0
2009-08-07 19:11:00,1.0836,1.08365,1.08315,1.0832,204900000.0
2009-08-07 19:12:00,1.08315,1.0832,1.0829,1.083,255000000.0
2009-08-07 19:13:00,1.08315,1.08355,1.08305,1.08345,164600000.0
2009-08-07 19:14:00,1.08345,1.08345,1.08305,1.0832,91700000.0
2009-08-07 19:15:00,1.0832,1.0832,1.08285,1.0829,79500000.0
2009-08-07 19:16:00,1.08285,1.08285,1.08245,1.0826,246800000.0
2009-08-07 19:17:00,1.08255,1.0827,1.08255,1.0827,61500000.0
2009-08-07 19:18:00,1.08265,1.08265,1.08245,1.08255,381200000.0
2009-08-07 19:19:00,1.0825,1.08275,1.08235,1.0825,240400000.0
2009-08-07 19:20:00,1.0825,1.0826,1.0824,1.0825,142800000.0
2009-08-07 19:21:00,1.0826,1.0828,1.08245,1.08275,226900000.0
2009-08-07 19:22:00,1.08275,1.083,1.0827,1.08275,104700000.0
2009-08-07 19:23:00,1.08275,1.083,1.0826,1.0828,142800000.0
2009-08-07 19:24:00,1.08275,1.0828,1.0827,1.08275,181600000.0
2009-08-07 19:25:00,1.08275,1.0829,1.08275,1.08275,72500000.0
2009-08-07 19:26:00,1.08275,1.08275,1.08225,1.0824,135100000.0
2009-08-07 19:27:00,1.0825,1.08255,1.082,1.08225,124000000.0
2009-08-07 19:28:00,1.0822,1.08225,1.08205,1.0822,135100000.0
2009-08-07 19:29:00,1.0822,1.08225,1.0821,1.08215,140000000.0
2009-08-07 19:30:00,1.08215,1.0822,1.082,1.082,117400000.0
2009-08-07 19:31:00,1.08205,1.0822,1.082,1.082,143100000.0
2009-08-07 19:32:00,1.082,1.0824,1.082,1.0824,118900000.0
2009-08-07 19:33:00,1.08245,1.0827,1.08215,1.0822,95100000.0
2009-08-07 19:34:00,1.0822,1.08235,1.082,1.082,113200000.0
2009-08-07 19:35:00,1.08205,1.08205,1.08175,1.08195,76300000.0
2009-08-07 19:36:00,1.08195,1.0821,1.0819,1.08195,175499999.0
2009-08-07 19:37:00,1.082,1.082,1.0819,1.08195,225400000.0
2009-08-07 19:38:00,1.08195,1.0821,1.08185,1.0821,158400000.0
2009-08-07 19:39:00,1.08205,1.0825,1.08205,1.0825,177300000.0
2009-08-07 19:40:00,1.08255,1.08255,1.08235,1.08255,130100000.0
2009-08-07 19:41:00,1.08255,1.0827,1.0823,1.0826,126100000.0
2009-08-07 19:42:00,1.08265,1.083,1.0826,1.08295,41200000.0
2009-08-07 19:43:00,1.08295,1.08305,1.08275,1.0828,66200000.0
2009-08-07 19:44:00,1.08275,1.08305,1.08275,1.08295,56100000.0
2009-08-07 19:45:00,1.08285,1.08285,1.08255,1.08265,59100000.0
2009-08-07 19:46:00,1.08265,1.0828,1.08255,1.0826,45900000.0
2009-08-07 19:47:00,1.0826,1.08285,1.08235,1.0825,139600000.0
2009-08-07 19:48:00,1.08265,1.08265,1.08245,1.0826,159100000.0
2009-08-07 19:49:00,1.08265,1.0827,1.08255,1.08255,134800000.0
2009-08-07 19:50:00,1.08255,1.0828,1.0824,1.08245,205400000.0
2009-08-07 19:51:00,1.0825,1.0827,1.0825,1.0826,81300000.0
2009-08-07 19:52:00,1.0826,1.0826,1.0823,1.0823,93100000.0
2009-08-07 19:53:00,1.08235,1.0825,1.0823,1.0825,78200000.0
2009-08-07 19:54:00,1.0824,1.0826,1.08235,1.08255,145300000.0
2009-08-07 19:55:00,1.08255,1.0826,1.0823,1.08245,78800000.0
2009-08-07 19:56:00,1.0824,1.0827,1.0823,1.08255,59200000.0
2009-08-07 19:57:00,1.08245,1.0826,1.08235,1.08235,58700000.0
2009-08-07 19:58:00,1.0823,1.08245,1.082,1.08235,114100000.0
2009-08-07 19:59:00,1.0823,1.08245,1.0823,1.0824,53000000.0
2009-08-07 20:00:00,1.0824,1.0828,1.0824,1.0828,67000000.0
2009-08-07 20:01:00,1.0828,1.0828,1.08245,1.0828,135200000.0
2009-08-07 20:02:00,1.0826,1.08265,1.0826,1.08265,20400000.0
2009-08-07 20:03:00,1.08265,1.0827,1.0823,1.08245,191300000.0
2009-08-07 20:04:00,1.08255,1.08265,1.08255,1.0826,73700000.0
2009-08-07 20:05:00,1.0826,1.08295,1.0826,1.0829,118600000.0
2009-08-07 20:06:00,1.0829,1.08305,1.0829,1.083,60400000.0
2009-08-07 20:07:00,1.083,1.08305,1.0829,1.08295,61000000.0
2009-08-07 20:08:00,1.08295,1.083,1.08285,1.0829,57400000.0
2009-08-07 20:09:00,1.0829,1.0829,1.08275,1.0829,269000000.0
2009-08-07 20:10:00,1.0829,1.0829,1.08275,1.08285,204800001.0
2009-08-07 20:11:00,1.08285,1.083,1.0828,1.0828,98500000.0
2009-08-07 20:12:00,1.0828,1.08285,1.08265,1.08265,154100000.0
2009-08-07 20:13:00,1.08265,1.0828,1.08215,1.0822,121000000.0
2009-08-07 20:14:00,1.0822,1.0824,1.08215,1.0823,209700000.0
2009-08-07 20:15:00,1.0823,1.08235,1.08205,1.08225,65500000.0
2009-08-07 20:16:00,1.0823,1.08245,1.0822,1.0824,182500000.0
2009-08-07 20:17:00,1.0824,1.0824,1.08235,1.08235,27900000.0
2009-08-07 20:18:00,1.08235,1.08235,1.08175,1.08175,146900000.0
2009-08-07 20:19:00,1.0819,1.0824,1.08165,1.0821,196200000.0
2009-08-07 20:20:00,1.0821,1.0821,1.08185,1.08195,147200000.0
2009-08-07 20:21:00,1.08195,1.0821,1.0819,1.08205,101000000.0
2009-08-07 20:22:00,1.08205,1.08215,1.082,1.0821,73900000.0
2009-08-07 20:23:00,1.0822,1.0823,1.0821,1.0823,168300000.0
2009-08-07 20:24:00,1.08235,1.08295,1.0823,1.08295,112200000.0
2009-08-07 20:25:00,1.0829,1.0831,1.08265,1.0828,162200000.0
2009-08-07 20:26:00,1.0828,1.08315,1.0828,1.08295,118000000.0
2009-08-07 20:27:00,1.08295,1.08295,1.0828,1.08295,77400000.0
2009-08-07 20:28:00,1.08295,1.08315,1.0827,1.0828,141600000.0
2009-08-07 20:29:00,1.08285,1.08295,1.08265,1.0828,79200000.0
2009-08-07 20:30:00,1.0827,1.0827,1.0825,1.0826,125700000.0
2009-08-07 20:31:00,1.08255,1.0827,1.08245,1.08265,110300000.0
2009-08-07 20:32:00,1.0826,1.08305,1.0826,1.0829,118400000.0
2009-08-07 20:33:00,1.08295,1.0831,1.08285,1.0831,109200000.0
2009-08-07 20:34:00,1.08295,1.08315,1.08285,1.0831,128500000.0
2009-08-07 20:35:00,1.08295,1.08295,1.08265,1.0828,116300000.0
2009-08-07 20:36:00,1.0826,1.0828,1.0826,1.0828,123400000.0
2009-08-07 20:37:00,1.0828,1.0828,1.0824,1.0824,134300000.0
2009-08-07 20:38:00,1.08245,1.0825,1.0822,1.0822,113000000.0
2009-08-07 20:39:00,1.08215,1.0823,1.08195,1.0822,286999999.0
2009-08-07 20:40:00,1.08225,1.08225,1.08175,1.0818,216000000.0
2009-08-07 20:41:00,1.0818,1.0819,1.08175,1.08185,174600000.0
2009-08-07 20:42:00,1.0819,1.08195,1.08185,1.08185,93700000.0
2009-08-07 20:43:00,1.08185,1.08185,1.0816,1.0818,314200000.0
2009-08-07 20:44:00,1.08165,1.08195,1.0816,1.0818,172100000.0
2009-08-07 20:45:00,1.0818,1.0818,1.08155,1.0816,146400000.0
2009-08-07 20:46:00,1.0816,1.08165,1.0813,1.0813,190200000.0
2009-08-07 20:47:00,1.0813,1.08145,1.0813,1.08145,104500000.0
2009-08-07 20:48:00,1.08165,1.08185,1.08135,1.0817,180800000.0
2009-08-07 20:49:00,1.0817,1.0817,1.0814,1.0815,98600000.0
2009-08-07 20:50:00,1.08155,1.0817,1.0813,1.0815,234100000.0
2009-08-07 20:51:00,1.0815,1.082,1.08135,1.082,84700000.0
2009-08-07 20:52:00,1.082,1.08225,1.08195,1.08225,57900000.0
2009-08-07 20:53:00,1.0823,1.0823,1.08215,1.0822,56400000.0
2009-08-07 20:54:00,1.0822,1.0822,1.082,1.0821,40100000.0
2009-08-07 20:55:00,1.08225,1.08245,1.08215,1.08245,229300000.0
2009-08-07 20:56:00,1.0825,1.0825,1.08235,1.08245,105900000.0
2009-08-07 20:57:00,1.08245,1.08245,1.0823,1.08235,167000000.0
2009-08-07 20:58:00,1.08235,1.0826,1.08225,1.08255,473399999.0
2009-08-07 20:59:00,1.08255,1.08285,1.08255,1.0828,268100000.0
2009-08-07 21:00:00,1.0828,1.08285,1.0826,1.08265,103000000.0
2009-08-07 21:01:00,1.08275,1.08295,1.0827,1.08285,139800000.0
2009-08-07 21:02:00,1.08285,1.08295,1.08275,1.08275,172400000.0
2009-08-07 21:03:00,1.08275,1.08275,1.08255,1.08265,55100000.0
2009-08-07 21:04:00,1.08265,1.0829,1.08235,1.0824,203200002.0
2009-08-07 21:05:00,1.0824,1.0826,1.0823,1.0824,310500002.0
2009-08-07 21:06:00,1.0824,1.0825,1.0823,1.0824,232700000.0
2009-08-07 21:07:00,1.0824,1.08255,1.08235,1.0825,180100000.0
2009-08-07 21:08:00,1.0825,1.0826,1.08245,1.0826,111500000.0
2009-08-07 21:09:00,1.0826,1.08265,1.0825,1.0826,136400000.0
2009-08-07 21:10:00,1.08265,1.08265,1.08255,1.0826,49300000.0
2009-08-07 21:11:00,1.0826,1.08275,1.08255,1.0826,115400000.0
2009-08-07 21:12:00,1.0826,1.08265,1.08255,1.08265,46900000.0
2009-08-07 21:13:00,1.0826,1.08265,1.0826,1.0826,26400000.0
2009-08-07 21:14:00,1.08265,1.08265,1.0826,1.0826,20900000.0
2009-08-07 21:15:00,1.0826,1.0826,1.08255,1.0826,53400000.0
2009-08-07 21:16:00,1.0826,1.0826,1.08225,1.08255,231100000.0
2009-08-07 21:17:00,1.08255,1.0827,1.0825,1.0826,27000000.0
2009-08-07 21:18:00,1.0826,1.08275,1.08255,1.0826,28200000.0
2009-08-07 21:19:00,1.0826,1.08285,1.0826,1.0828,41300000.0
2009-08-07 21:20:00,1.08285,1.08295,1.0826,1.0828,114300000.0
2009-08-07 21:21:00,1.0826,1.0828,1.0826,1.08275,25200000.0
2009-08-07 21:22:00,1.08285,1.08285,1.0826,1.08265,96900001.0
2009-08-07 21:23:00,1.08265,1.08265,1.08235,1.0824,120900000.0
2009-08-07 21:24:00,1.0824,1.0824,1.08205,1.0822,192400000.0
2009-08-07 21:25:00,1.08225,1.0826,1.0821,1.08245,117200000.0
2009-08-07 21:26:00,1.0825,1.0825,1.0821,1.08215,75400000.0
2009-08-07 21:27:00,1.08215,1.0825,1.08215,1.0824,74900000.0
2009-08-07 21:28:00,1.0825,1.0827,1.0822,1.08235,118300000.0
2009-08-07 21:29:00,1.0824,1.08255,1.0822,1.0824,79000000.0
2009-08-07 21:30:00,1.0824,1.08295,1.08235,1.08295,377400001.0
2009-08-07 21:31:00,1.0829,1.0831,1.0828,1.08305,159500000.0
2009-08-07 21:32:00,1.08305,1.08315,1.08285,1.08305,199800000.0
2009-08-07 21:33:00,1.08305,1.08305,1.08265,1.08265,211800000.0
2009-08-07 21:34:00,1.08265,1.08275,1.08245,1.08275,115300000.0
2009-08-07 21:35:00,1.08275,1.08295,1.0827,1.08295,84000000.0
2009-08-07 21:36:00,1.08295,1.08305,1.0829,1.08305,51700000.0
2009-08-07 21:37:00,1.08295,1.08305,1.08295,1.08305,95500000.0
2009-08-07 21:38:00,1.08305,1.0837,1.08305,1.0837,75500000.0
2009-08-07 21:39:00,1.0837,1.0837,1.08325,1.08325,120100000.0
2009-08-07 21:40:00,1.0832,1.08325,1.08315,1.0832,64700000.0
2009-08-07 21:41:00,1.0832,1.08335,1.0832,1.0833,39300000.0
2009-08-07 21:42:00,1.0833,1.0833,1.08325,1.08325,8700000.0
2009-08-07 21:43:00,1.08315,1.08325,1.0829,1.08295,165100000.0
2009-08-07 21:44:00,1.08305,1.0832,1.0828,1.08315,102700001.0
2009-08-07 21:45:00,1.08325,1.0834,1.0831,1.08335,42400000.0
2009-08-07 21:46:00,1.08345,1.08375,1.0833,1.0833,62000000.0
2009-08-07 21:47:00,1.0834,1.0835,1.08325,1.0834,61400000.0
2009-08-07 21:48:00,1.0835,1.08355,1.08315,1.0833,48200000.0
2009-08-07 21:49:00,1.0834,1.0836,1.0831,1.0835,121200000.0
2009-08-07 21:50:00,1.08345,1.08375,1.0834,1.0835,83500000.0
2009-08-07 21:51:00,1.08355,1.08355,1.0832,1.08345,50000000.0
2009-08-07 21:52:00,1.0835,1.0836,1.08335,1.0835,47500000.0
2009-08-07 21:53:00,1.0835,1.0835,1.08305,1.08335,139300000.0
2009-08-07 21:54:00,1.0834,1.0834,1.08305,1.0833,155900000.0
2009-08-07 21:55:00,1.0833,1.0835,1.08325,1.0833,78700000.0
2009-08-07 21:56:00,1.0833,1.0835,1.08325,1.08345,72500000.0
2009-08-07 21:57:00,1.0835,1.0835,1.0832,1.08335,75200000.0
2009-08-07 21:58:00,1.08335,1.08335,1.0827,1.0827,108700000.0
2009-08-07 21:59:00,1.08255,1.0826,1.08205,1.0822,205700000.0
2009-08-07 22:00:00,1.08225,1.08275,1.08225,1.0827,59200000.0
2009-08-07 22:01:00,1.08265,1.08305,1.08265,1.083,59600000.0
2009-08-07 22:02:00,1.083,1.083,1.08275,1.08275,71600000.0
2009-08-07 22:03:00,1.0828,1.0829,1.08275,1.0829,21300000.0
2009-08-07 22:04:00,1.0829,1.08315,1.0827,1.0827,76200000.0
2009-08-07 22:05:00,1.0827,1.08295,1.0827,1.0829,59500000.0
2009-08-07 22:06:00,1.0829,1.0829,1.08275,1.08275,16000000.0
2009-08-07 22:07:00,1.0828,1.0828,1.0822,1.0822,90200000.0
2009-08-07 22:08:00,1.0822,1.08225,1.082,1.08225,33800000.0
2009-08-07 22:09:00,1.08225,1.0824,1.08225,1.08225,24700000.0
2009-08-07 22:10:00,1.08225,1.08235,1.08225,1.08235,5700000.0
2009-08-07 22:11:00,1.08235,1.0827,1.08225,1.08235,45400000.0
2009-08-07 22:12:00,1.0825,1.08285,1.0825,1.0827,99600000.0
2009-08-07 22:13:00,1.0827,1.08285,1.0827,1.08275,12200000.0
2009-08-07 22:14:00,1.0827,1.0827,1.08245,1.08245,57300000.0
2009-08-07 22:15:00,1.08235,1.08245,1.0823,1.08245,24900000.0
2009-08-07 22:16:00,1.0824,1.08245,1.0824,1.08245,3200000.0
2009-08-07 22:17:00,1.0825,1.08255,1.0825,1.08255,12200000.0
2009-08-07 22:18:00,1.08245,1.08245,1.08245,1.08245,5400000.0
2009-08-07 22:19:00,1.08245,1.08245,1.0824,1.0824,56400000.0
2009-08-07 22:20:00,1.0824,1.0824,1.08235,1.0824,5200000.0
2009-08-07 22:21:00,1.0824,1.0825,1.08215,1.0823,53900000.0
2009-08-07 22:22:00,1.0823,1.0824,1.0823,1.08235,17000000.0
2009-08-07 22:23:00,1.08222,1.08228,1.08216,1.08216,10600000.0
2009-08-07 22:24:00,1.0823,1.0823,1.0823,1.0823,11800000.0
2009-08-07 22:25:00,1.08225,1.0823,1.08225,1.0823,8000000.0
2009-08-07 22:26:00,1.08235,1.0824,1.08235,1.0824,35300000.0
2009-08-07 22:27:00,1.0824,1.08255,1.0824,1.08255,23100000.0
2009-08-07 22:28:00,1.08255,1.08295,1.0824,1.08285,70300000.0
2009-08-07 22:29:00,1.0828,1.08285,1.0828,1.08285,4000000.0
2009-08-07 22:30:00,1.08285,1.0831,1.08275,1.0831,90100000.0
2009-08-07 22:31:00,1.08305,1.08305,1.08275,1.08305,30600000.0
2009-08-07 22:32:00,1.08305,1.08305,1.08285,1.08285,16300000.0
2009-08-07 22:33:00,1.08285,1.08295,1.08285,1.08285,91400000.0
2009-08-07 22:34:00,1.08295,1.08305,1.0828,1.0829,68900000.0
2009-08-07 22:35:00,1.0829,1.0829,1.08275,1.08275,43300000.0
2009-08-07 22:36:00,1.08275,1.08275,1.0826,1.0826,14500000.0
2009-08-07 22:37:00,1.0826,1.0826,1.0826,1.0826,3200000.0
2009-08-07 22:38:00,1.08265,1.0827,1.08265,1.08265,25600000.0
2009-08-07 22:39:00,1.08265,1.08265,1.08255,1.08255,16000000.0
2009-08-07 22:40:00,1.0826,1.08265,1.0826,1.08265,8000000.0
2009-08-07 22:41:00,1.08255,1.08255,1.08255,1.08255,19100000.0
2009-08-07 22:42:00,1.08255,1.08255,1.08245,1.08255,18900000.0
2009-08-07 22:43:00,1.0825,1.08255,1.0825,1.08255,10000000.0
2009-08-07 22:44:00,1.08255,1.08255,1.08245,1.08255,14600000.0
2009-08-07 22:45:00,1.08245,1.08245,1.08245,1.08245,6300000.0
2009-08-07 22:46:00,1.08245,1.0826,1.08245,1.0826,27800000.0
2009-08-07 22:47:00,1.0826,1.0829,1.0826,1.0829,13400000.0
2009-08-07 22:48:00,1.0829,1.0829,1.0825,1.08255,24400000.0
2009-08-07 22:49:00,1.08255,1.0826,1.08255,1.0826,9600000.0
2009-08-07 22:50:00,1.0826,1.0826,1.0824,1.0825,7700000.0
2009-08-07 22:51:00,1.0825,1.08255,1.0825,1.08255,3000000.0
2009-08-07 22:52:00,1.0826,1.0826,1.08255,1.08255,6000000.0
2009-08-07 22:53:00,1.0825,1.08255,1.08245,1.08245,9900000.0
2009-08-07 22:54:00,1.08245,1.08255,1.08245,1.08255,3000000.0
2009-08-07 22:55:00,1.08255,1.08255,1.08255,1.08255,1000000.0
2009-08-07 22:56:00,1.08255,1.08265,1.0823,1.08235,35000000.0
2009-08-07 22:57:00,1.08215,1.0822,1.08205,1.0821,22700000.0
2009-08-07 22:58:00,1.0821,1.0821,1.08155,1.08155,35600000.0
2009-08-07 22:59:00,1.08155,1.08155,1.08095,1.08095,117500000.0
2009-08-10 00:02:00,1.08262,1.08262,1.08239,1.08246,124600000.0
2009-08-10 00:03:00,1.08271,1.08271,1.08247,1.08247,124600000.0
2009-08-10 00:04:00,1.08288,1.08301,1.08283,1.08301,124600000.0
2009-08-10 00:05:00,1.08295,1.08323,1.08294,1.08322,124600000.0
2009-08-10 00:07:00,1.08318,1.08322,1.08296,1.08322,124600000.0
2009-08-10 00:08:00,1.08313,1.08316,1.08288,1.08316,124600000.0
2009-08-10 00:09:00,1.08317,1.08317,1.08317,1.08317,124600000.0
2009-08-10 00:10:00,1.08322,1.08322,1.083,1.08318,124600000.0
2009-08-10 00:11:00,1.08304,1.08322,1.08304,1.08318,124600000.0
2009-08-10 00:12:00,1.08309,1.08326,1.08308,1.08322,124600000.0
2009-08-10 00:13:00,1.08324,1.08324,1.08322,1.08322,124600000.0
2009-08-10 00:15:00,1.08327,1.0833,1.08327,1.0833,124600000.0
2009-08-10 00:16:00,1.08344,1.08344,1.08329,1.08337,124600000.0
2009-08-10 00:17:00,1.08332,1.08332,1.08323,1.08327,124600000.0
2009-08-10 00:18:00,1.08333,1.08337,1.08331,1.08337,124600000.0
2009-08-10 00:20:00,1.08328,1.08332,1.08323,1.08332,124600000.0
2009-08-10 00:28:00,1.08336,1.08342,1.08336,1.08342,124600000.0
2009-08-10 00:29:00,1.08351,1.08357,1.08342,1.08342,124600000.0
2009-08-10 00:30:00,1.08343,1.08348,1.08343,1.08344,124600000.0
2009-08-10 00:31:00,1.08343,1.08382,1.08343,1.08382,124600000.0
2009-08-10 00:32:00,1.08366,1.08404,1.08363,1.08402,124600000.0
2009-08-10 00:34:00,1.08404,1.08404,1.08404,1.08404,124600000.0
2009-08-10 00:35:00,1.08407,1.08412,1.08404,1.08412,124600000.0
2009-08-10 00:36:00,1.08413,1.08426,1.08413,1.08418,124600000.0
2009-08-10 00:37:00,1.08417,1.08417,1.08412,1.08412,124600000.0
2009-08-10 00:38:00,1.08421,1.08439,1.08401,1.08439,124600000.0
2009-08-10 00:39:00,1.08438,1.08447,1.08438,1.08439,124600000.0
2009-08-10 00:40:00,1.08436,1.08436,1.08406,1.08429,124600000.0
2009-08-10 00:41:00,1.08419,1.08428,1.08388,1.08394,124600000.0
2009-08-10 00:43:00,1.08393,1.08395,1.08387,1.08395,124600000.0
2009-08-10 00:45:00,1.08408,1.08408,1.08395,1.08405,124600000.0
2009-08-10 00:46:00,1.084,1.08409,1.08396,1.08398,124600000.0
2009-08-10 00:47:00,1.08397,1.08406,1.08355,1.08387,124600000.0
2009-08-10 00:48:00,1.08381,1.08388,1.08355,1.08386,124600000.0
2009-08-10 00:49:00,1.08387,1.08388,1.08342,1.08383,124600000.0
2009-08-10 00:51:00,1.08376,1.08388,1.08364,1.08388,124600000.0
2009-08-10 00:52:00,1.08376,1.08388,1.08362,1.08388,124600000.0
2009-08-10 00:53:00,1.08384,1.08388,1.0836,1.08381,124600000.0
2009-08-10 00:54:00,1.08382,1.08383,1.08342,1.08358,124600000.0
2009-08-10 00:55:00,1.08369,1.08383,1.08366,1.08374,124600000.0
2009-08-10 00:56:00,1.08373,1.08373,1.08342,1.08368,124600000.0
2009-08-10 00:57:00,1.08372,1.08388,1.08372,1.08388,124600000.0
2009-08-10 00:58:00,1.08389,1.08389,1.08389,1.08389,124600000.0
2009-08-10 00:59:00,1.08393,1.08405,1.0837,1.08394,124600000.0
2009-08-10 01:00:00,1.08395,1.08412,1.08348,1.08402,124600000.0
2009-08-10 01:01:00,1.08403,1.08403,1.08327,1.08365,124600000.0
2009-08-10 01:02:00,1.08368,1.08398,1.08368,1.08398,124600000.0
2009-08-10 01:03:00,1.08406,1.08408,1.08398,1.08398,124600000.0
2009-08-10 01:04:00,1.08407,1.08434,1.08407,1.08414,124600000.0
2009-08-10 01:05:00,1.08418,1.08424,1.08399,1.08399,124600000.0
2009-08-10 01:06:00,1.08398,1.08416,1.08398,1.08413,124600000.0
2009-08-10 01:07:00,1.08409,1.08418,1.08404,1.08418,124600000.0
2009-08-10 01:08:00,1.08415,1.08418,1.08409,1.08418,124600000.0
2009-08-10 01:09:00,1.08414,1.08414,1.08403,1.08407,124600000.0
2009-08-10 01:10:00,1.08408,1.08433,1.08408,1.08419,124600000.0
2009-08-10 01:11:00,1.08417,1.08423,1.08409,1.08423,124600000.0
2009-08-10 01:12:00,1.08419,1.08428,1.0841,1.08419,124600000.0
2009-08-10 01:13:00,1.08422,1.08423,1.08411,1.08419,124600000.0
2009-08-10 01:14:00,1.08422,1.08426,1.08411,1.08414,124600000.0
2009-08-10 01:15:00,1.08415,1.08428,1.0841,1.0841,124600000.0
2009-08-10 01:16:00,1.08408,1.08416,1.08406,1.08415,124600000.0
2009-08-10 01:17:00,1.08416,1.0843,1.08413,1.08415,124600000.0
2009-08-10 01:18:00,1.0841,1.0843,1.08409,1.0843,124600000.0
2009-08-10 01:19:00,1.08424,1.08424,1.08406,1.0842,124600000.0
2009-08-10 01:20:00,1.08413,1.08434,1.0841,1.0842,124600000.0
2009-08-10 01:21:00,1.08424,1.08426,1.08424,1.08426,124600000.0
2009-08-10 01:22:00,1.08425,1.08439,1.08423,1.08439,124600000.0
2009-08-10 01:23:00,1.08432,1.0844,1.08425,1.08428,124600000.0
2009-08-10 01:24:00,1.08427,1.08434,1.08416,1.0843,124600000.0
2009-08-10 01:25:00,1.08422,1.08425,1.0842,1.08425,124600000.0
2009-08-10 01:26:00,1.08418,1.08418,1.08418,1.08418,124600000.0
2009-08-10 01:27:00,1.08437,1.08438,1.08419,1.08419,124600000.0
2009-08-10 01:28:00,1.08415,1.08419,1.08414,1.08419,124600000.0
2009-08-10 01:29:00,1.08422,1.08423,1.08414,1.08423,124600000.0
2009-08-10 01:30:00,1.08439,1.08439,1.08424,1.08424,124600000.0
2009-08-10 01:31:00,1.08425,1.08434,1.08414,1.08434,124600000.0
2009-08-10 01:32:00,1.08429,1.08434,1.08422,1.08434,124600000.0
2009-08-10 01:33:00,1.08426,1.08426,1.08416,1.08416,124600000.0
2009-08-10 01:34:00,1.08414,1.08438,1.08414,1.08438,124600000.0
2009-08-10 01:35:00,1.08439,1.08439,1.08423,1.08439,124600000.0
2009-08-10 01:36:00,1.08431,1.08431,1.08414,1.08421,124600000.0
2009-08-10 01:37:00,1.08422,1.08437,1.08419,1.08429,124600000.0
2009-08-10 01:38:00,1.0842,1.0842,1.08414,1.08414,124600000.0
2009-08-10 01:39:00,1.08417,1.08433,1.08413,1.08429,124600000.0
2009-08-10 01:40:00,1.08436,1.08438,1.08428,1.08438,124600000.0
2009-08-10 01:41:00,1.08433,1.08433,1.08424,1.08429,124600000.0
2009-08-10 01:42:00,1.08424,1.08433,1.08424,1.08433,124600000.0
2009-08-10 01:43:00,1.08428,1.08429,1.08428,1.08429,124600000.0
2009-08-10 01:44:00,1.08426,1.08428,1.08418,1.08422,124600000.0
2009-08-10 01:45:00,1.08416,1.08433,1.08414,1.08433,124600000.0
2009-08-10 01:46:00,1.08432,1.08433,1.08429,1.08429,124600000.0
2009-08-10 01:47:00,1.0842,1.08429,1.08419,1.08429,124600000.0
2009-08-10 01:48:00,1.08422,1.08429,1.08419,1.08429,124600000.0
2009-08-10 01:50:00,1.0842,1.08429,1.08419,1.08428,124600000.0
2009-08-10 01:51:00,1.08429,1.08429,1.08402,1.08409,124600000.0
2009-08-10 01:52:00,1.08404,1.08405,1.08379,1.0838,124600000.0
2009-08-10 01:53:00,1.08379,1.08379,1.08357,1.08374,124600000.0
2009-08-10 01:54:00,1.08371,1.08371,1.0837,1.0837,124600000.0
2009-08-10 01:55:00,1.08368,1.08375,1.08368,1.08374,124600000.0
2009-08-10 01:56:00,1.08372,1.08374,1.0837,1.08374,124600000.0
2009-08-10 01:57:00,1.08375,1.08375,1.08371,1.08371,124600000.0
2009-08-10 01:58:00,1.08372,1.08376,1.0837,1.08376,124600000.0
2009-08-10 01:59:00,1.08379,1.0838,1.08372,1.08375,124600000.0
2009-08-10 02:00:00,1.084,1.084,1.08325,1.08335,124600000.0
2009-08-10 02:01:00,1.0833,1.08335,1.08275,1.0832,43900000.0
2009-08-10 02:02:00,1.0833,1.0833,1.0833,1.0833,11000000.0
2009-08-10 02:03:00,1.0833,1.0835,1.08325,1.0834,33700000.0
2009-08-10 02:04:00,1.0834,1.0834,1.0834,1.0834,12000000.0
2009-08-10 02:05:00,1.0834,1.0834,1.0834,1.0834,19200000.0
2009-08-10 02:06:00,1.0834,1.0834,1.083,1.0831,41700000.0
2009-08-10 02:07:00,1.0831,1.08315,1.0828,1.0831,49500000.0
2009-08-10 02:08:00,1.0831,1.0831,1.0828,1.0828,37000000.0
2009-08-10 02:09:00,1.08285,1.08285,1.08205,1.0822,76800000.0
2009-08-10 02:10:00,1.0822,1.08235,1.0821,1.08235,40000000.0
2009-08-10 02:11:00,1.0824,1.0824,1.0824,1.0824,4100000.0
2009-08-10 02:12:00,1.0824,1.0826,1.0824,1.0826,25600000.0
2009-08-10 02:13:00,1.0824,1.0824,1.0824,1.0824,19500000.0
2009-08-10 02:14:00,1.0824,1.0824,1.0824,1.0824,27900000.0
2009-08-10 02:15:00,1.0824,1.0825,1.0824,1.0824,33700000.0
2009-08-10 02:16:00,1.0824,1.0825,1.0824,1.0825,28200000.0
2009-08-10 02:17:00,1.0825,1.0825,1.0825,1.0825,14000000.0
2009-08-10 02:18:00,1.0825,1.0825,1.0824,1.0824,20900000.0
2009-08-10 02:19:00,1.0824,1.0824,1.0824,1.0824,28000000.0
2009-08-10 02:20:00,1.0824,1.0824,1.0824,1.0824,14300000.0
2009-08-10 02:21:00,1.0824,1.08255,1.08235,1.0824,45600000.0
2009-08-10 02:22:00,1.0824,1.0824,1.0824,1.0824,7000000.0
2009-08-10 02:23:00,1.0824,1.0824,1.0824,1.0824,5000000.0
2009-08-10 02:24:00,1.0824,1.0827,1.08235,1.08255,31000000.0
2009-08-10 02:25:00,1.0826,1.0827,1.0824,1.0827,30800000.0
2009-08-10 02:26:00,1.08265,1.08265,1.0826,1.08265,35600000.0
2009-08-10 02:27:00,1.08275,1.08285,1.0826,1.08265,41300000.0
2009-08-10 02:28:00,1.08265,1.0828,1.08235,1.08235,32800000.0
2009-08-10 02:29:00,1.08265,1.0827,1.0825,1.0827,13500000.0
2009-08-10 02:30:00,1.0826,1.0827,1.0826,1.0827,8000000.0
2009-08-10 02:31:00,1.0826,1.0826,1.0824,1.0824,20500000.0
2009-08-10 02:32:00,1.0824,1.0824,1.08235,1.0824,23400000.0
2009-08-10 02:33:00,1.08255,1.0826,1.08195,1.082,117700000.0
2009-08-10 02:34:00,1.082,1.0822,1.082,1.0821,31600000.0
2009-08-10 02:35:00,1.0821,1.0822,1.08205,1.0822,46600000.0
2009-08-10 02:36:00,1.0822,1.0822,1.0822,1.0822,12000000.0
2009-08-10 02:37:00,1.08225,1.08235,1.08215,1.08215,33300000.0
2009-08-10 02:38:00,1.0822,1.0826,1.08215,1.0826,60500000.0
2009-08-10 02:39:00,1.0826,1.0826,1.082,1.0825,72900000.0
2009-08-10 02:40:00,1.08245,1.08245,1.08205,1.0821,132100000.0
2009-08-10 02:41:00,1.0821,1.0821,1.0821,1.0821,30400000.0
2009-08-10 02:42:00,1.0821,1.0824,1.0821,1.0824,46200000.0
2009-08-10 02:43:00,1.0824,1.0824,1.08215,1.0822,48900000.0
2009-08-10 02:44:00,1.0822,1.08235,1.08205,1.0821,35800000.0
2009-08-10 02:45:00,1.0821,1.08235,1.082,1.0823,77000000.0
2009-08-10 02:46:00,1.0823,1.0823,1.082,1.0821,53300000.0
2009-08-10 02:47:00,1.08205,1.0821,1.082,1.0821,19400000.0
2009-08-10 02:48:00,1.0821,1.0821,1.08205,1.0821,24500000.0
2009-08-10 02:49:00,1.0821,1.08225,1.08205,1.08205,28600000.0
2009-08-10 02:50:00,1.08205,1.08205,1.08195,1.08205,87999998.0
2009-08-10 02:51:00,1.08205,1.0821,1.08205,1.0821,22400000.0
2009-08-10 02:52:00,1.0821,1.0821,1.0821,1.0821,8000000.0
2009-08-10 02:53:00,1.0821,1.0821,1.08195,1.082,35800000.0
2009-08-10 02:54:00,1.082,1.0832,1.082,1.0826,98100000.0
2009-08-10 02:55:00,1.0825,1.0825,1.0824,1.0824,27900000.0
2009-08-10 02:56:00,1.0824,1.0826,1.0821,1.0825,35500000.0
2009-08-10 02:57:00,1.0825,1.0825,1.0825,1.0825,11200000.0
2009-08-10 02:58:00,1.0825,1.0825,1.0825,1.0825,9600000.0
2009-08-10 02:59:00,1.0825,1.0825,1.0825,1.0825,20800000.0
2009-08-10 03:00:00,1.0825,1.0826,1.0825,1.0826,11100000.0
2009-08-10 03:01:00,1.0826,1.0826,1.0826,1.0826,8300000.0
2009-08-10 03:02:00,1.0826,1.0826,1.0825,1.0825,38600000.0
2009-08-10 03:03:00,1.0825,1.0825,1.0825,1.0825,16800000.0
2009-08-10 03:04:00,1.0825,1.0827,1.0825,1.0826,35600000.0
2009-08-10 03:05:00,1.0826,1.0826,1.0826,1.0826,2200000.0
2009-08-10 03:06:00,1.0826,1.0828,1.0826,1.0828,27600000.0
2009-08-10 03:07:00,1.0829,1.08305,1.0825,1.0828,41400000.0
2009-08-10 03:08:00,1.0828,1.0831,1.0827,1.0827,44400000.0
2009-08-10 03:09:00,1.0827,1.0827,1.0827,1.0827,81900000.0
2009-08-10 03:10:00,1.0827,1.0827,1.0827,1.0827,22900000.0
2009-08-10 03:11:00,1.08245,1.0825,1.08245,1.0825,34000000.0
2009-08-10 03:12:00,1.0825,1.0826,1.0825,1.0825,23900000.0
2009-08-10 03:13:00,1.0825,1.0828,1.0825,1.0828,23800000.0
2009-08-10 03:14:00,1.0828,1.0829,1.0827,1.0829,11700000.0
2009-08-10 03:15:00,1.0829,1.0831,1.08245,1.0826,54100000.0
2009-08-10 03:16:00,1.0826,1.0826,1.0826,1.0826,3000000.0
2009-08-10 03:17:00,1.0826,1.0826,1.0825,1.0825,31400000.0
2009-08-10 03:18:00,1.0825,1.0825,1.0825,1.0825,17600000.0
2009-08-10 03:19:00,1.0825,1.0825,1.0825,1.0825,16000000.0
2009-08-10 03:20:00,1.0825,1.0825,1.0825,1.0825,12800000.0
2009-08-10 03:21:00,1.0825,1.0825,1.08245,1.0825,43200000.0
2009-08-10 03:22:00,1.0825,1.0825,1.08205,1.0822,37000000.0
2009-08-10 03:23:00,1.0822,1.0822,1.0821,1.0821,43800000.0
2009-08-10 03:24:00,1.0821,1.0823,1.082,1.0821,72400000.0
2009-08-10 03:25:00,1.08205,1.0821,1.08205,1.0821,20000000.0
2009-08-10 03:26:00,1.0821,1.0821,1.0821,1.0821,9600000.0
2009-08-10 03:27:00,1.0821,1.0821,1.0821,1.0821,28700000.0
2009-08-10 03:28:00,1.0821,1.0822,1.0821,1.0821,50000000.0
2009-08-10 03:29:00,1.08215,1.08215,1.08215,1.08215,2000000.0
2009-08-10 03:30:00,1.0822,1.0822,1.08215,1.08215,3000000.0
2009-08-10 03:31:00,1.08185,1.08201,1.08148,1.08193,14900000.0
2009-08-10 03:32:00,1.08183,1.08206,1.08172,1.08205,17100000.0
2009-08-10 03:33:00,1.08205,1.08205,1.08205,1.08205,28600000.0
2009-08-10 03:34:00,1.08205,1.0821,1.08205,1.0821,30900000.0
2009-08-10 03:35:00,1.0821,1.0821,1.0821,1.0821,6400000.0
2009-08-10 03:36:00,1.0821,1.0821,1.0821,1.0821,9600000.0
2009-08-10 03:37:00,1.0821,1.0821,1.0821,1.0821,8000000.0
2009-08-10 03:38:00,1.0821,1.0821,1.0821,1.0821,19600000.0
2009-08-10 03:39:00,1.0821,1.0821,1.0814,1.0814,136000002.0
2009-08-10 03:40:00,1.0814,1.0815,1.0812,1.0815,29500000.0
2009-08-10 03:41:00,1.0815,1.0818,1.0814,1.0814,32000000.0
2009-08-10 03:42:00,1.0815,1.0818,1.0814,1.0818,44800000.0
2009-08-10 03:43:00,1.0818,1.0818,1.0815,1.0815,59800000.0
2009-08-10 03:44:00,1.0815,1.0815,1.08135,1.0814,33300000.0
2009-08-10 03:45:00,1.0814,1.08175,1.0814,1.08175,27400000.0
2009-08-10 03:46:00,1.0818,1.0819,1.0818,1.0818,14000000.0
2009-08-10 03:47:00,1.0818,1.0819,1.0815,1.08175,61600000.0
2009-08-10 03:48:00,1.0818,1.0818,1.0815,1.0815,7300000.0
2009-08-10 03:49:00,1.0814,1.0816,1.0814,1.0816,18300000.0
2009-08-10 03:50:00,1.0816,1.0816,1.0812,1.0815,67100000.0
2009-08-10 03:51:00,1.0815,1.0819,1.0815,1.0819,40100000.0
2009-08-10 03:52:00,1.0819,1.082,1.0819,1.082,21000000.0
2009-08-10 03:53:00,1.082,1.0821,1.082,1.082,13000000.0
2009-08-10 03:54:00,1.082,1.082,1.0818,1.0819,18900000.0
2009-08-10 03:55:00,1.0819,1.082,1.0818,1.082,27500000.0
2009-08-10 03:56:00,1.082,1.082,1.0819,1.082,10400000.0
2009-08-10 03:57:00,1.082,1.0822,1.0818,1.0821,22500000.0
2009-08-10 03:58:00,1.0821,1.0822,1.0821,1.0822,17700000.0
2009-08-10 03:59:00,1.0822,1.0822,1.082,1.082,12200000.0
2009-08-10 04:00:00,1.082,1.0821,1.08175,1.0821,45800000.0
2009-08-10 04:01:00,1.082,1.082,1.0819,1.08195,12100000.0
2009-08-10 04:02:00,1.08195,1.08195,1.0818,1.08195,24200000.0
2009-08-10 04:03:00,1.08195,1.08195,1.08195,1.08195,5000000.0
2009-08-10 04:04:00,1.08195,1.08195,1.0818,1.0819,9300000.0
2009-08-10 04:05:00,1.0819,1.08225,1.0819,1.08215,26600000.0
2009-08-10 04:06:00,1.08215,1.08215,1.0821,1.0821,14200000.0
2009-08-10 04:07:00,1.0821,1.0822,1.0821,1.0822,10600000.0
2009-08-10 04:08:00,1.0822,1.08225,1.08215,1.0822,67800000.0
2009-08-10 04:09:00,1.0822,1.0822,1.08195,1.082,28700000.0
2009-08-10 04:10:00,1.0818,1.0818,1.0818,1.0818,28700000.0
2009-08-10 04:11:00,1.0818,1.0818,1.08145,1.0816,22600000.0
2009-08-10 04:12:00,1.0816,1.0816,1.0814,1.0814,16800000.0
2009-08-10 04:13:00,1.0814,1.08155,1.0812,1.08155,62900000.0
2009-08-10 04:14:00,1.08155,1.08155,1.08155,1.08155,2000000.0
2009-08-10 04:15:00,1.08155,1.08155,1.0815,1.0815,9200000.0
2009-08-10 04:16:00,1.0815,1.0815,1.0815,1.0815,10400000.0
2009-08-10 04:17:00,1.0815,1.0816,1.08115,1.08155,47500000.0
2009-08-10 04:18:00,1.0816,1.0821,1.0816,1.0818,31600000.0
2009-08-10 04:19:00,1.0818,1.0818,1.08155,1.0816,37500000.0
2009-08-10 04:20:00,1.0816,1.08185,1.0816,1.08175,20200000.0
2009-08-10 04:21:00,1.08175,1.08175,1.08165,1.08165,9600000.0
2009-08-10 04:22:00,1.08165,1.08165,1.0812,1.0812,37400000.0
2009-08-10 04:23:00,1.0812,1.08125,1.0812,1.08125,10800000.0
2009-08-10 04:24:00,1.0813,1.0814,1.0813,1.0813,16300000.0
2009-08-10 04:25:00,1.0813,1.0813,1.0813,1.0813,22300000.0
2009-08-10 04:26:00,1.0813,1.0814,1.0813,1.0814,17100000.0
2009-08-10 04:27:00,1.0814,1.0815,1.0814,1.0814,18200000.0
2009-08-10 04:28:00,1.0814,1.0814,1.0814,1.0814,10500000.0
2009-08-10 04:29:00,1.0814,1.08145,1.0814,1.0814,18200000.0
2009-08-10 04:30:00,1.0814,1.0814,1.0813,1.0813,33200000.0
2009-08-10 04:31:00,1.0814,1.0815,1.0813,1.08145,26200000.0
2009-08-10 04:32:00,1.08145,1.08145,1.08135,1.08145,43900000.0
2009-08-10 04:33:00,1.08145,1.0815,1.0813,1.0815,14900000.0
2009-08-10 04:34:00,1.0813,1.08175,1.0813,1.08175,19100000.0
2009-08-10 04:35:00,1.0818,1.0818,1.0816,1.08165,8000000.0
2009-08-10 04:36:00,1.08175,1.08215,1.08175,1.08215,29000000.0
2009-08-10 04:37:00,1.08215,1.08245,1.08185,1.0822,111400000.0
2009-08-10 04:38:00,1.0822,1.0822,1.0818,1.0819,8600000.0
2009-08-10 04:39:00,1.0819,1.0819,1.0818,1.0818,17500000.0
2009-08-10 04:40:00,1.0819,1.082,1.0819,1.082,8000000.0
2009-08-10 04:41:00,1.082,1.082,1.0819,1.0819,5000000.0
2009-08-10 04:42:00,1.0819,1.0819,1.0818,1.0818,13000000.0
2009-08-10 04:43:00,1.08155,1.0816,1.08155,1.0816,5500000.0
2009-08-10 04:44:00,1.0816,1.0816,1.0816,1.0816,5000000.0
2009-08-10 04:45:00,1.0815,1.0816,1.0814,1.0814,18400000.0
2009-08-10 04:46:00,1.0814,1.0814,1.0812,1.0812,29700000.0
2009-08-10 04:47:00,1.0812,1.0812,1.0812,1.0812,4400000.0
2009-08-10 04:48:00,1.0813,1.0813,1.0812,1.0812,8400000.0
2009-08-10 04:49:00,1.0813,1.0813,1.0813,1.0813,4600000.0
2009-08-10 04:50:00,1.0813,1.0814,1.0813,1.0814,11000000.0
2009-08-10 04:51:00,1.0814,1.0814,1.0814,1.0814,19300000.0
2009-08-10 04:52:00,1.0815,1.0815,1.08145,1.08145,3000000.0
2009-08-10 04:53:00,1.0815,1.0815,1.08125,1.08125,3000000.0
2009-08-10 04:54:00,1.0813,1.0815,1.0813,1.0814,9000000.0
2009-08-10 04:55:00,1.0814,1.0815,1.0814,1.0815,5000000.0
2009-08-10 04:56:00,1.0815,1.0815,1.0815,1.0815,3000000.0
2009-08-10 04:57:00,1.0815,1.08165,1.0815,1.08165,19900000.0
2009-08-10 04:58:00,1.08165,1.08165,1.0815,1.0815,22800000.0
2009-08-10 04:59:00,1.0817,1.0819,1.0817,1.0819,2000000.0
2009-08-10 05:00:00,1.0819,1.0819,1.0819,1.0819,3000000.0
2009-08-10 05:01:00,1.0819,1.0819,1.0819,1.0819,1000000.0
2009-08-10 05:02:00,1.0819,1.082,1.0819,1.082,6000000.0
2009-08-10 05:03:00,1.082,1.082,1.082,1.082,10000000.0
2009-08-10 05:04:00,1.082,1.0822,1.082,1.0821,21600000.0
2009-08-10 05:05:00,1.0821,1.0821,1.0821,1.0821,9000000.0
2009-08-10 05:06:00,1.0821,1.0821,1.0819,1.0819,6000000.0
2009-08-10 05:07:00,1.0819,1.082,1.0819,1.082,6000000.0
2009-08-10 05:08:00,1.082,1.082,1.0819,1.0819,4000000.0
2009-08-10 05:09:00,1.08162,1.08169,1.08144,1.0816,15600000.0
2009-08-10 05:10:00,1.082,1.082,1.0819,1.0819,4000000.0
2009-08-10 05:11:00,1.08162,1.08169,1.08143,1.08154,23900000.0
2009-08-10 05:12:00,1.082,1.082,1.0819,1.082,11000000.0
2009-08-10 05:13:00,1.082,1.082,1.0819,1.0819,2000000.0
2009-08-10 05:14:00,1.08158,1.08174,1.08147,1.08147,10000000.0
2009-08-10 05:15:00,1.0819,1.0819,1.0819,1.0819,2000000.0
2009-08-10 05:16:00,1.0819,1.0819,1.0819,1.0819,1000000.0
2009-08-10 05:17:00,1.0819,1.0821,1.0818,1.0821,9000000.0
2009-08-10 05:18:00,1.0821,1.0821,1.08185,1.0819,9400000.0
2009-08-10 05:19:00,1.0819,1.0819,1.0819,1.0819,17200000.0
2009-08-10 05:20:00,1.0819,1.0819,1.0819,1.0819,9500000.0
2009-08-10 05:21:00,1.0819,1.0819,1.0818,1.0818,10900000.0
2009-08-10 05:22:00,1.0818,1.08185,1.0818,1.08185,20900000.0
2009-08-10 05:23:00,1.08185,1.082,1.08185,1.082,11000000.0
2009-08-10 05:24:00,1.082,1.082,1.0818,1.0818,10700000.0
2009-08-10 05:25:00,1.0818,1.082,1.0818,1.082,16600000.0
2009-08-10 05:26:00,1.082,1.0821,1.082,1.082,10200000.0
2009-08-10 05:27:00,1.082,1.0822,1.082,1.08215,14300000.0
2009-08-10 05:28:00,1.08225,1.0823,1.08215,1.0822,22600000.0
2009-08-10 05:29:00,1.0822,1.0832,1.0822,1.0828,109600000.0
2009-08-10 05:30:00,1.0828,1.0828,1.08275,1.08275,23300000.0
2009-08-10 05:31:00,1.08255,1.08255,1.0822,1.0822,30600000.0
2009-08-10 05:32:00,1.0822,1.0823,1.0822,1.0823,15200000.0
2009-08-10 05:33:00,1.0823,1.0823,1.08225,1.08225,5200000.0
2009-08-10 05:34:00,1.0822,1.08225,1.0821,1.0822,7800000.0
2009-08-10 05:35:00,1.0821,1.0822,1.0821,1.0822,6300000.0
2009-08-10 05:36:00,1.0822,1.08225,1.0822,1.08225,5200000.0
2009-08-10 05:37:00,1.0821,1.0822,1.0821,1.0822,5600000.0
2009-08-10 05:38:00,1.08225,1.0823,1.08205,1.0823,12400000.0
2009-08-10 05:39:00,1.0823,1.0823,1.0823,1.0823,2000000.0
2009-08-10 05:40:00,1.0823,1.0824,1.0823,1.08235,10400000.0
2009-08-10 05:41:00,1.08245,1.0825,1.0823,1.0825,7600000.0
2009-08-10 05:42:00,1.0825,1.0825,1.08245,1.08245,2600000.0
2009-08-10 05:43:00,1.08225,1.0826,1.08225,1.0826,9800000.0
2009-08-10 05:44:00,1.0824,1.08245,1.08225,1.08245,9400000.0
2009-08-10 05:45:00,1.0822,1.0822,1.08205,1.0821,20400000.0
2009-08-10 05:46:00,1.0821,1.0822,1.08195,1.08195,13800000.0
2009-08-10 05:47:00,1.082,1.082,1.082,1.082,11400000.0
2009-08-10 05:48:00,1.082,1.082,1.082,1.082,4400000.0
2009-08-10 05:49:00,1.082,1.082,1.082,1.082,5400000.0
2009-08-10 05:50:00,1.082,1.082,1.082,1.082,11600000.0
2009-08-10 05:51:00,1.08195,1.08195,1.0819,1.0819,15400000.0
2009-08-10 05:52:00,1.0819,1.082,1.0819,1.082,8600000.0
2009-08-10 05:53:00,1.082,1.082,1.0819,1.0819,10400000.0
2009-08-10 05:54:00,1.0819,1.0819,1.0819,1.0819,5800000.0
2009-08-10 05:55:00,1.0819,1.0819,1.0818,1.0818,30800000.0
2009-08-10 05:56:00,1.0818,1.0818,1.0817,1.0817,4800000.0
2009-08-10 05:57:00,1.0818,1.0818,1.0817,1.0817,8000000.0
2009-08-10 05:58:00,1.0817,1.0817,1.0817,1.0817,4800000.0
2009-08-10 05:59:00,1.0817,1.0817,1.0817,1.0817,3200000.0
2009-08-10 06:00:00,1.0817,1.0817,1.0817,1.0817,4800000.0
2009-08-10 06:01:00,1.0818,1.0818,1.0818,1.0818,8000000.0
2009-08-10 06:02:00,1.0818,1.0818,1.08145,1.0816,29300000.0
2009-08-10 06:03:00,1.0813,1.08141,1.08112,1.08118,127900000.0
2009-08-10 06:04:00,1.0816,1.0816,1.0816,1.0816,1600000.0
2009-08-10 06:05:00,1.08155,1.0817,1.0815,1.0817,9800000.0
2009-08-10 06:06:00,1.0817,1.0817,1.0815,1.0815,25100000.0
2009-08-10 06:07:00,1.0815,1.0816,1.0815,1.0816,7500000.0
2009-08-10 06:08:00,1.0816,1.0819,1.0815,1.08165,40800000.0
2009-08-10 06:09:00,1.08165,1.08165,1.08165,1.08165,6000000.0
2009-08-10 06:10:00,1.08165,1.0819,1.08165,1.0819,15000000.0
2009-08-10 06:11:00,1.0819,1.0819,1.08165,1.0817,8400000.0
2009-08-10 06:12:00,1.0817,1.0818,1.08165,1.0818,5000000.0
2009-08-10 06:13:00,1.0818,1.08185,1.08155,1.08155,9500000.0
2009-08-10 06:14:00,1.0818,1.0818,1.08155,1.0818,4000000.0
2009-08-10 06:15:00,1.08165,1.0818,1.08155,1.08165,16300000.0
2009-08-10 06:16:00,1.08165,1.08165,1.0815,1.0815,76800000.0
2009-08-10 06:17:00,1.0815,1.0815,1.0815,1.0815,119900000.0
2009-08-10 06:18:00,1.0815,1.0815,1.0815,1.0815,31000000.0
2009-08-10 06:19:00,1.0815,1.0818,1.0815,1.0816,41800000.0
2009-08-10 06:20:00,1.0816,1.0816,1.0816,1.0816,20400000.0
2009-08-10 06:21:00,1.0816,1.08175,1.08155,1.0816,20900000.0
2009-08-10 06:22:00,1.0816,1.0816,1.0816,1.0816,4800000.0
2009-08-10 06:23:00,1.0816,1.0818,1.0816,1.0818,19000000.0
2009-08-10 06:24:00,1.0818,1.0818,1.08155,1.0816,27200000.0
2009-08-10 06:25:00,1.0816,1.0816,1.08155,1.08155,15600000.0
2009-08-10 06:26:00,1.08155,1.08165,1.08155,1.08155,11600000.0
2009-08-10 06:27:00,1.08165,1.0817,1.08155,1.08155,25600000.0
2009-08-10 06:28:00,1.08155,1.0818,1.08145,1.08155,19000000.0
2009-08-10 06:29:00,1.0817,1.0817,1.0817,1.0817,6400000.0
2009-08-10 06:30:00,1.0817,1.0817,1.0809,1.08115,35700000.0
2009-08-10 06:31:00,1.08115,1.0815,1.08115,1.0813,34000000.0
2009-08-10 06:32:00,1.0813,1.0813,1.0813,1.0813,9600000.0
2009-08-10 06:33:00,1.0813,1.0813,1.0813,1.0813,19200000.0
2009-08-10 06:34:00,1.0813,1.0813,1.0813,1.0813,8000000.0
2009-08-10 06:35:00,1.0813,1.0817,1.08125,1.08135,16200000.0
2009-08-10 06:36:00,1.08135,1.0815,1.08135,1.0815,20900000.0
2009-08-10 06:37:00,1.0815,1.0815,1.0814,1.0814,16200000.0
2009-08-10 06:38:00,1.0814,1.0814,1.0814,1.0814,6800000.0
2009-08-10 06:39:00,1.0814,1.0814,1.0814,1.0814,3200000.0
2009-08-10 06:40:00,1.0814,1.0815,1.081,1.0814,77800000.0
2009-08-10 06:41:00,1.0814,1.0814,1.0812,1.08125,24000000.0
2009-08-10 06:42:00,1.0813,1.0814,1.0813,1.0814,31200000.0
2009-08-10 06:43:00,1.08135,1.0815,1.0813,1.0815,62700000.0
2009-08-10 06:44:00,1.0815,1.0815,1.0814,1.0814,12200000.0
2009-08-10 06:45:00,1.0814,1.0814,1.0814,1.0814,23200000.0
2009-08-10 06:46:00,1.0814,1.0814,1.0814,1.0814,20800000.0
2009-08-10 06:47:00,1.0814,1.0814,1.0814,1.0814,12000000.0
2009-08-10 06:48:00,1.0814,1.0815,1.08115,1.08125,41700000.0
2009-08-10 06:49:00,1.08125,1.08125,1.08105,1.0812,46600000.0
2009-08-10 06:50:00,1.08115,1.0813,1.0811,1.0813,44200000.0
2009-08-10 06:51:00,1.0813,1.0813,1.0813,1.0813,10400000.0
2009-08-10 06:52:00,1.0814,1.0814,1.0814,1.0814,4800000.0
2009-08-10 06:53:00,1.08135,1.0814,1.0812,1.08125,51600000.0
2009-08-10 06:54:00,1.08125,1.08145,1.0811,1.0813,57800000.0
2009-08-10 06:55:00,1.0813,1.0813,1.0813,1.0813,4800000.0
2009-08-10 06:56:00,1.0812,1.0814,1.08105,1.0813,62000000.0
2009-08-10 06:57:00,1.0813,1.0815,1.0813,1.0815,28800000.0
2009-08-10 06:58:00,1.0815,1.0815,1.0815,1.0815,13200000.0
2009-08-10 06:59:00,1.0815,1.0816,1.0814,1.0814,58200000.0
2009-08-10 07:00:00,1.0814,1.0815,1.08125,1.0814,48700000.0
2009-08-10 07:01:00,1.0814,1.0814,1.0814,1.0814,7900000.0
2009-08-10 07:02:00,1.0814,1.0814,1.0814,1.0814,3300000.0
2009-08-10 07:03:00,1.0814,1.0814,1.0814,1.0814,7100000.0
2009-08-10 07:04:00,1.08118,1.08118,1.08066,1.08105,93400000.0
2009-08-10 07:05:00,1.0814,1.0814,1.0814,1.0814,1000000.0
2009-08-10 07:06:00,1.0814,1.0814,1.0814,1.0814,2000000.0
2009-08-10 07:07:00,1.08077,1.08111,1.08061,1.08086,134000000.0
2009-08-10 07:08:00,1.0814,1.0814,1.0814,1.0814,1000000.0
2009-08-10 07:09:00,1.0814,1.0814,1.0814,1.0814,3000000.0
2009-08-10 07:10:00,1.0814,1.0814,1.0814,1.0814,6000000.0
2009-08-10 07:11:00,1.0814,1.0814,1.0814,1.0814,11000000.0
2009-08-10 07:12:00,1.0814,1.0814,1.0814,1.0814,10000000.0
2009-08-10 07:13:00,1.0814,1.0814,1.0814,1.0814,6900000.0
2009-08-10 07:14:00,1.0814,1.0814,1.0814,1.0814,21700000.0
2009-08-10 07:15:00,1.0814,1.0814,1.0814,1.0814,3000000.0
2009-08-10 07:16:00,1.0814,1.0814,1.0814,1.0814,4000000.0
2009-08-10 07:17:00,1.0814,1.0814,1.0814,1.0814,3000000.0
2009-08-10 07:18:00,1.08082,1.08103,1.08062,1.08087,69100000.0
2009-08-10 07:19:00,1.08076,1.08111,1.08062,1.08079,109300000.0
2009-08-10 07:20:00,1.08088,1.08108,1.08058,1.08106,87800000.0
2009-08-10 07:21:00,1.08108,1.08114,1.08087,1.08098,48400000.0
2009-08-10 07:22:00,1.08086,1.08111,1.08086,1.08092,82500000.0
2009-08-10 07:23:00,1.08106,1.08112,1.0806,1.08066,88800000.0
2009-08-10 07:24:00,1.08103,1.08113,1.08063,1.08064,75500000.0
2009-08-10 07:25:00,1.08092,1.08106,1.08086,1.08106,50500000.0
2009-08-10 07:26:00,1.08081,1.08113,1.08081,1.08113,106600000.0
2009-08-10 07:27:00,1.0814,1.0814,1.0814,1.0814,3000000.0
2009-08-10 07:28:00,1.0813,1.0813,1.0813,1.0813,1600000.0
2009-08-10 07:29:00,1.0813,1.0813,1.0813,1.0813,4800000.0
2009-08-10 07:30:00,1.0811,1.0812,1.08091,1.0812,95900000.0
2009-08-10 07:31:00,1.0813,1.0813,1.0813,1.0813,1600000.0
2009-08-10 07:32:00,1.0813,1.0813,1.0813,1.0813,16600000.0
2009-08-10 07:33:00,1.08135,1.08155,1.08135,1.08155,9800000.0
2009-08-10 07:34:00,1.08145,1.08145,1.0814,1.0814,10000000.0
2009-08-10 07:35:00,1.0814,1.0816,1.08135,1.0815,40400000.0
2009-08-10 07:36:00,1.0814,1.0815,1.0814,1.0815,21800000.0
2009-08-10 07:37:00,1.0815,1.08175,1.0814,1.08175,58500000.0
2009-08-10 07:38:00,1.0818,1.0818,1.08175,1.08175,3000000.0
2009-08-10 07:39:00,1.08175,1.08175,1.08175,1.08175,1000000.0
2009-08-10 07:40:00,1.0817,1.0817,1.0817,1.0817,2500000.0
2009-08-10 07:41:00,1.0817,1.0817,1.0817,1.0817,2400000.0
2009-08-10 07:42:00,1.0817,1.08175,1.0817,1.08175,32400000.0
2009-08-10 07:43:00,1.08175,1.08175,1.08175,1.08175,2400000.0
2009-08-10 07:44:00,1.08133,1.08161,1.08121,1.08147,102500000.0
2009-08-10 07:45:00,1.08135,1.0816,1.08109,1.08119,141500000.0
2009-08-10 07:46:00,1.08175,1.08175,1.08175,1.08175,1000000.0
2009-08-10 07:47:00,1.08175,1.0818,1.0817,1.0818,13200000.0
2009-08-10 07:48:00,1.0817,1.08175,1.0817,1.0817,38700000.0
2009-08-10 07:49:00,1.0817,1.0817,1.08145,1.0816,5600000.0
2009-08-10 07:50:00,1.0817,1.0818,1.0817,1.0818,3000000.0
2009-08-10 07:51:00,1.0818,1.0819,1.0817,1.0818,9000000.0
2009-08-10 07:52:00,1.0818,1.0818,1.08155,1.08165,6500000.0
2009-08-10 07:53:00,1.0817,1.0818,1.0817,1.0818,4000000.0
2009-08-10 07:54:00,1.0818,1.0818,1.0818,1.0818,2000000.0
2009-08-10 07:55:00,1.0818,1.0818,1.0818,1.0818,5600000.0
2009-08-10 07:56:00,1.08173,1.08177,1.08165,1.08168,109000000.0
2009-08-10 07:57:00,1.0818,1.0818,1.0818,1.0818,4800000.0
2009-08-10 07:58:00,1.0817,1.0817,1.0817,1.0817,1600000.0
2009-08-10 07:59:00,1.0817,1.0817,1.0815,1.0815,13300000.0
2009-08-10 08:00:00,1.0815,1.08165,1.08145,1.08145,82600000.0
2009-08-10 08:01:00,1.08155,1.0816,1.08145,1.0815,76000000.0
2009-08-10 08:02:00,1.0815,1.0816,1.0815,1.0816,52900000.0
2009-08-10 08:03:00,1.08185,1.08185,1.0818,1.0818,12800000.0
2009-08-10 08:04:00,1.0818,1.0822,1.0818,1.08215,92900000.0
2009-08-10 08:05:00,1.0822,1.08225,1.0822,1.08225,20100000.0
2009-08-10 08:06:00,1.08235,1.0825,1.08235,1.0825,6000000.0
2009-08-10 08:07:00,1.0825,1.0825,1.08245,1.0825,27000000.0
2009-08-10 08:08:00,1.08215,1.083,1.0821,1.08295,97700000.0
2009-08-10 08:09:00,1.08285,1.08295,1.08285,1.08295,7700000.0
2009-08-10 08:10:00,1.083,1.0836,1.08295,1.08335,93900000.0
2009-08-10 08:11:00,1.0833,1.08345,1.0828,1.08295,62700000.0
2009-08-10 08:12:00,1.083,1.08315,1.08285,1.0829,58500000.0
2009-08-10 08:13:00,1.0827,1.08285,1.0827,1.08285,40000000.0
2009-08-10 08:14:00,1.08295,1.08335,1.08295,1.0833,119100000.0
2009-08-10 08:15:00,1.0833,1.08335,1.0832,1.08325,99800000.0
2009-08-10 08:16:00,1.08325,1.08325,1.08315,1.0832,50600000.0
2009-08-10 08:17:00,1.0832,1.0833,1.0824,1.0824,93800000.0
2009-08-10 08:18:00,1.08245,1.0826,1.0824,1.0826,66600000.0
2009-08-10 08:19:00,1.0827,1.08275,1.0826,1.08275,16100000.0
2009-08-10 08:20:00,1.08275,1.0829,1.08275,1.08285,28500000.0
2009-08-10 08:21:00,1.08285,1.083,1.08285,1.08295,19700000.0
2009-08-10 08:22:00,1.0829,1.0834,1.0829,1.08325,40100000.0
2009-08-10 08:23:00,1.0833,1.0833,1.08305,1.0831,22600000.0
2009-08-10 08:24:00,1.08315,1.08335,1.08285,1.08305,44600000.0
2009-08-10 08:25:00,1.08305,1.0832,1.08295,1.08305,32100000.0
2009-08-10 08:26:00,1.083,1.08305,1.083,1.08305,34800000.0
2009-08-10 08:27:00,1.08305,1.08305,1.083,1.08305,62700000.0
2009-08-10 08:28:00,1.083,1.08305,1.083,1.08305,49400000.0
2009-08-10 08:29:00,1.08305,1.08305,1.08305,1.08305,27300000.0
2009-08-10 08:30:00,1.08315,1.08315,1.08315,1.08315,33900000.0
2009-08-10 08:31:00,1.0832,1.084,1.0832,1.08365,134000000.0
2009-08-10 08:32:00,1.08365,1.0838,1.0836,1.0837,90500000.0
2009-08-10 08:33:00,1.0837,1.0839,1.08365,1.0838,90200000.0
2009-08-10 08:34:00,1.08385,1.0839,1.0837,1.08385,43100000.0
2009-08-10 08:35:00,1.08395,1.08395,1.0838,1.0838,28800000.0
2009-08-10 08:36:00,1.0838,1.08385,1.0833,1.08355,225700000.0
2009-08-10 08:37:00,1.0836,1.0837,1.0835,1.08365,19700000.0
2009-08-10 08:38:00,1.0837,1.0837,1.0835,1.0837,74200000.0
2009-08-10 08:39:00,1.0837,1.08375,1.0835,1.08375,23600000.0
2009-08-10 08:40:00,1.08375,1.08375,1.0834,1.08355,71900000.0
2009-08-10 08:41:00,1.08355,1.08355,1.08345,1.0835,24700000.0
2009-08-10 08:42:00,1.0835,1.08355,1.08325,1.08345,33100000.0
2009-08-10 08:43:00,1.0835,1.0836,1.08345,1.0836,34900000.0
2009-08-10 08:44:00,1.0836,1.0837,1.0836,1.0837,33100000.0
2009-08-10 08:45:00,1.0837,1.08385,1.0836,1.08365,57400000.0
2009-08-10 08:46:00,1.08365,1.08365,1.08355,1.0836,22700000.0
2009-08-10 08:47:00,1.0836,1.0836,1.0831,1.08325,134200000.0
2009-08-10 08:48:00,1.0833,1.08335,1.0832,1.0832,39200000.0
2009-08-10 08:49:00,1.0833,1.0833,1.08315,1.08315,16600000.0
2009-08-10 08:50:00,1.08315,1.0832,1.08315,1.0832,12000000.0
2009-08-10 08:51:00,1.0832,1.0832,1.083,1.083,20900000.0
2009-08-10 08:52:00,1.0831,1.0837,1.0831,1.08325,171700000.0
2009-08-10 08:53:00,1.0833,1.0833,1.0819,1.0823,109800000.0
2009-08-10 08:54:00,1.0823,1.0825,1.08225,1.08235,77900000.0
2009-08-10 08:55:00,1.08235,1.0824,1.08205,1.0823,68800000.0
2009-08-10 08:56:00,1.0823,1.0823,1.08205,1.0822,51500000.0
2009-08-10 08:57:00,1.0822,1.08265,1.0822,1.08265,41000000.0
2009-08-10 08:58:00,1.08255,1.0826,1.08255,1.08255,69600000.0
2009-08-10 08:59:00,1.08255,1.0826,1.08255,1.08255,69300000.0
2009-08-10 09:00:00,1.08255,1.083,1.08255,1.08285,99200000.0
2009-08-10 09:01:00,1.08285,1.08345,1.08285,1.08345,66200000.0
2009-08-10 09:02:00,1.08345,1.08355,1.08325,1.0833,29200000.0
2009-08-10 09:03:00,1.0833,1.0833,1.08295,1.0831,36100000.0
2009-08-10 09:04:00,1.08305,1.0833,1.08305,1.0831,50400000.0
2009-08-10 09:05:00,1.0831,1.0831,1.08305,1.08305,20800000.0
2009-08-10 09:06:00,1.083,1.083,1.0826,1.08265,71200000.0
2009-08-10 09:07:00,1.08265,1.0827,1.0819,1.0819,99400000.0
2009-08-10 09:08:00,1.08185,1.0823,1.08185,1.0822,83700000.0
2009-08-10 09:09:00,1.0823,1.08295,1.0823,1.0826,83800000.0
2009-08-10 09:10:00,1.0827,1.0827,1.0826,1.0826,25000000.0
2009-08-10 09:11:00,1.0828,1.08285,1.0828,1.08285,7000000.0
2009-08-10 09:12:00,1.0828,1.0831,1.08275,1.08295,98200000.0
2009-08-10 09:13:00,1.08295,1.083,1.0824,1.08255,82100000.0
2009-08-10 09:14:00,1.0825,1.0826,1.08235,1.08255,76400000.0
2009-08-10 09:15:00,1.08255,1.0828,1.08255,1.08265,93800000.0
2009-08-10 09:16:00,1.0824,1.08245,1.0823,1.0824,79400000.0
2009-08-10 09:17:00,1.0824,1.08245,1.0823,1.08245,48000000.0
2009-08-10 09:18:00,1.0824,1.08245,1.0824,1.08245,36100000.0
2009-08-10 09:19:00,1.08235,1.0826,1.08235,1.08245,30500000.0
2009-08-10 09:20:00,1.0825,1.0828,1.0824,1.08245,73200000.0
2009-08-10 09:21:00,1.0824,1.08245,1.0823,1.08235,69500000.0
2009-08-10 09:22:00,1.0824,1.0824,1.0822,1.08235,37800000.0
2009-08-10 09:23:00,1.08235,1.08255,1.08235,1.0825,55700000.0
2009-08-10 09:24:00,1.0825,1.0826,1.0825,1.0825,23800000.0
2009-08-10 09:25:00,1.0825,1.0825,1.08245,1.0825,24200000.0
2009-08-10 09:26:00,1.08255,1.0826,1.0825,1.0825,11700000.0
2009-08-10 09:27:00,1.0825,1.0825,1.08205,1.0823,42800000.0
2009-08-10 09:28:00,1.08235,1.0826,1.0822,1.0824,47200000.0
2009-08-10 09:29:00,1.0824,1.0826,1.08235,1.08255,38200000.0
2009-08-10 09:30:00,1.0826,1.0827,1.0825,1.0827,37200000.0
2009-08-10 09:31:00,1.0827,1.0828,1.0822,1.0824,78200000.0
2009-08-10 09:32:00,1.0824,1.08305,1.0824,1.08305,42100000.0
2009-08-10 09:33:00,1.08305,1.0831,1.08305,1.0831,8000000.0
2009-08-10 09:34:00,1.0831,1.0831,1.0824,1.0824,103100000.0
2009-08-10 09:35:00,1.0824,1.0824,1.08225,1.0824,63600000.0
2009-08-10 09:36:00,1.0824,1.0827,1.0824,1.0827,97800000.0
2009-08-10 09:37:00,1.0827,1.0827,1.0827,1.0827,14000000.0
2009-08-10 09:38:00,1.0827,1.0827,1.08255,1.0826,20100000.0
2009-08-10 09:39:00,1.08255,1.0826,1.08255,1.0826,27500000.0
2009-08-10 09:40:00,1.08265,1.08295,1.08265,1.08275,103400000.0
2009-08-10 09:41:00,1.08285,1.0831,1.08285,1.08295,77200000.0
2009-08-10 09:42:00,1.08265,1.0827,1.0826,1.0826,50300000.0
2009-08-10 09:43:00,1.0826,1.08265,1.08255,1.08265,43600000.0
2009-08-10 09:44:00,1.0826,1.0827,1.0825,1.08255,60000000.0
2009-08-10 09:45:00,1.08255,1.0826,1.08225,1.08225,142700000.0
2009-08-10 09:46:00,1.08225,1.0826,1.0822,1.08225,67300000.0
2009-08-10 09:47:00,1.0823,1.0827,1.0823,1.08255,19700000.0
2009-08-10 09:48:00,1.08255,1.08255,1.0824,1.0824,16400000.0
2009-08-10 09:49:00,1.08235,1.0826,1.08215,1.0826,49900000.0
2009-08-10 09:50:00,1.0826,1.08275,1.08255,1.08265,23700000.0
2009-08-10 09:51:00,1.08265,1.0827,1.0825,1.0825,50600000.0
2009-08-10 09:52:00,1.08255,1.0827,1.08255,1.0827,45300000.0
2009-08-10 09:53:00,1.0827,1.08285,1.0827,1.08285,31600000.0
2009-08-10 09:54:00,1.08275,1.08275,1.08275,1.08275,21900000.0
2009-08-10 09:55:00,1.08275,1.0828,1.08275,1.0828,65400000.0
2009-08-10 09:56:00,1.0829,1.0829,1.0825,1.0827,97400000.0
2009-08-10 09:57:00,1.0827,1.0827,1.08225,1.0823,74700000.0
2009-08-10 09:58:00,1.0823,1.0825,1.0822,1.0823,128400000.0
2009-08-10 09:59:00,1.0823,1.08255,1.0823,1.0825,45100000.0
2009-08-10 10:00:00,1.08255,1.0826,1.08205,1.0826,93300000.0
2009-08-10 10:01:00,1.0826,1.08295,1.0826,1.08295,68400000.0
2009-08-10 10:02:00,1.08295,1.08315,1.08285,1.08315,107100000.0
2009-08-10 10:03:00,1.08315,1.08345,1.08315,1.0834,70600000.0
2009-08-10 10:04:00,1.0834,1.08365,1.0834,1.08365,89800000.0
2009-08-10 10:05:00,1.0834,1.0835,1.08335,1.0835,109000000.0
2009-08-10 10:06:00,1.08345,1.0835,1.08345,1.08345,28100000.0
2009-08-10 10:07:00,1.08345,1.08345,1.08325,1.08325,84700000.0
2009-08-10 10:08:00,1.08315,1.08325,1.0831,1.0831,28100000.0
2009-08-10 10:09:00,1.08315,1.0832,1.0831,1.0832,35300000.0
2009-08-10 10:10:00,1.0832,1.0835,1.08315,1.0832,70100000.0
2009-08-10 10:11:00,1.0832,1.08345,1.08315,1.0833,146700000.0
2009-08-10 10:12:00,1.0833,1.0833,1.083,1.08315,83200000.0
2009-08-10 10:13:00,1.08315,1.0832,1.083,1.08305,81400000.0
2009-08-10 10:14:00,1.08305,1.08305,1.08295,1.08295,21600000.0
2009-08-10 10:15:00,1.08295,1.083,1.08275,1.0828,42800000.0
2009-08-10 10:16:00,1.0828,1.08285,1.0828,1.08285,30700000.0
2009-08-10 10:17:00,1.08285,1.08285,1.0828,1.0828,45200000.0
2009-08-10 10:18:00,1.0828,1.0828,1.0828,1.0828,30000000.0
2009-08-10 10:19:00,1.0828,1.08285,1.0828,1.08285,47200000.0
2009-08-10 10:20:00,1.0829,1.08305,1.08285,1.08295,52500000.0
2009-08-10 10:21:00,1.08295,1.08295,1.0829,1.08295,37800000.0
2009-08-10 10:22:00,1.08285,1.08285,1.0828,1.0828,9600000.0
2009-08-10 10:23:00,1.0828,1.0828,1.0826,1.0828,43200000.0
2009-08-10 10:24:00,1.0828,1.08285,1.08245,1.0826,37700000.0
2009-08-10 10:25:00,1.08255,1.08265,1.08255,1.08255,67600000.0
2009-08-10 10:26:00,1.0826,1.0828,1.08255,1.08265,92700000.0
2009-08-10 10:27:00,1.0827,1.0827,1.0826,1.0827,70200000.0
2009-08-10 10:28:00,1.0827,1.08275,1.0826,1.0827,52400000.0
2009-08-10 10:29:00,1.0827,1.0827,1.0826,1.0827,52400000.0
2009-08-10 10:30:00,1.0827,1.08275,1.0827,1.08275,6000000.0
2009-08-10 10:31:00,1.08275,1.0828,1.0827,1.0827,75900000.0
2009-08-10 10:32:00,1.0827,1.0827,1.08265,1.0827,52200000.0
2009-08-10 10:33:00,1.0827,1.0827,1.08255,1.08255,173800000.0
2009-08-10 10:34:00,1.08255,1.08255,1.0822,1.0823,113000000.0
2009-08-10 10:35:00,1.08235,1.0828,1.0823,1.0825,136200000.0
2009-08-10 10:36:00,1.08255,1.0826,1.0823,1.0823,49200000.0
2009-08-10 10:37:00,1.08235,1.08235,1.082,1.08215,89600000.0
2009-08-10 10:38:00,1.0822,1.0823,1.0822,1.08225,36900000.0
2009-08-10 10:39:00,1.0822,1.0826,1.0822,1.0825,27400000.0
2009-08-10 10:40:00,1.08213,1.08257,1.08187,1.08239,160500000.0
2009-08-10 10:41:00,1.0825,1.08275,1.0825,1.08255,35300000.0
2009-08-10 10:42:00,1.0826,1.0827,1.08215,1.0825,99900000.0
2009-08-10 10:43:00,1.0824,1.0825,1.08225,1.08235,36000000.0
2009-08-10 10:44:00,1.08235,1.08235,1.0822,1.08235,48400000.0
2009-08-10 10:45:00,1.08235,1.08245,1.08215,1.0822,47500000.0
2009-08-10 10:46:00,1.0822,1.08225,1.082,1.082,98000000.0
2009-08-10 10:47:00,1.0821,1.0822,1.08205,1.0821,78300000.0
2009-08-10 10:48:00,1.0821,1.0821,1.08205,1.08205,16300000.0
2009-08-10 10:49:00,1.08205,1.08205,1.0818,1.0819,26300000.0
2009-08-10 10:50:00,1.0819,1.08195,1.08185,1.0819,35800000.0
2009-08-10 10:51:00,1.0819,1.0819,1.0816,1.08175,13500000.0
2009-08-10 10:52:00,1.0817,1.0818,1.08165,1.0818,81100000.0
2009-08-10 10:53:00,1.0818,1.0819,1.08175,1.08175,24200000.0
2009-08-10 10:54:00,1.08175,1.08175,1.08155,1.08155,33300000.0
2009-08-10 10:55:00,1.0815,1.0817,1.08145,1.0816,78900000.0
2009-08-10 10:56:00,1.0816,1.08165,1.08115,1.0813,185800000.0
2009-08-10 10:57:00,1.0814,1.08145,1.08125,1.08145,56700000.0
2009-08-10 10:58:00,1.0815,1.08195,1.0815,1.08195,131600000.0
2009-08-10 10:59:00,1.0819,1.0819,1.0817,1.0818,91300000.0
2009-08-10 11:00:00,1.08175,1.0821,1.08175,1.0821,102200000.0
2009-08-10 11:01:00,1.0821,1.0821,1.0821,1.0821,28500000.0
2009-08-10 11:02:00,1.0821,1.0821,1.0819,1.0819,182300000.0
2009-08-10 11:03:00,1.08195,1.08215,1.08185,1.08185,201600000.0
2009-08-10 11:04:00,1.0819,1.08205,1.0819,1.08195,106900000.0
2009-08-10 11:05:00,1.0819,1.0819,1.0819,1.0819,44700000.0
2009-08-10 11:06:00,1.0819,1.08195,1.08175,1.0819,64400000.0
2009-08-10 11:07:00,1.08195,1.08205,1.08195,1.082,49300000.0
2009-08-10 11:08:00,1.082,1.08205,1.08195,1.082,66500000.0
2009-08-10 11:09:00,1.082,1.0821,1.082,1.0821,133400000.0
2009-08-10 11:10:00,1.0821,1.0821,1.08205,1.08205,95800000.0
2009-08-10 11:11:00,1.0821,1.0821,1.082,1.082,92200000.0
2009-08-10 11:12:00,1.082,1.08215,1.08195,1.0821,96300000.0
2009-08-10 11:13:00,1.0821,1.0823,1.082,1.08215,64800000.0
2009-08-10 11:14:00,1.08215,1.08215,1.08195,1.082,95100000.0
2009-08-10 11:15:00,1.082,1.0821,1.082,1.0821,75300000.0
2009-08-10 11:16:00,1.08205,1.08205,1.08205,1.08205,17500000.0
2009-08-10 11:17:00,1.08205,1.0821,1.08205,1.0821,38000000.0
2009-08-10 11:18:00,1.08205,1.08205,1.08205,1.08205,2500000.0
2009-08-10 11:19:00,1.08205,1.0823,1.08205,1.0822,65200000.0
2009-08-10 11:20:00,1.0821,1.0822,1.0821,1.0822,64300000.0
2009-08-10 11:21:00,1.0822,1.0823,1.0821,1.0823,58400000.0
2009-08-10 11:22:00,1.08225,1.08225,1.0822,1.0822,3400000.0
2009-08-10 11:23:00,1.0822,1.08225,1.0822,1.0822,11900000.0
2009-08-10 11:24:00,1.0822,1.0822,1.0822,1.0822,1600000.0
2009-08-10 11:25:00,1.08215,1.08215,1.08215,1.08215,4000000.0
2009-08-10 11:26:00,1.08199,1.08206,1.08148,1.08187,563200002.0
2009-08-10 11:27:00,1.08194,1.08211,1.08159,1.08193,628000003.0
2009-08-10 11:28:00,1.08215,1.08215,1.0821,1.08215,20000000.0
2009-08-10 11:29:00,1.0822,1.08225,1.082,1.08205,45800000.0
2009-08-10 11:30:00,1.08205,1.0822,1.082,1.0821,81500000.0
2009-08-10 11:31:00,1.0821,1.0821,1.08205,1.08205,90100000.0
2009-08-10 11:32:00,1.08205,1.08205,1.082,1.082,44800000.0
2009-08-10 11:33:00,1.082,1.082,1.082,1.082,60800000.0
2009-08-10 11:34:00,1.082,1.082,1.082,1.082,6400000.0
2009-08-10 11:35:00,1.082,1.082,1.082,1.082,3200000.0
2009-08-10 11:36:00,1.08205,1.0821,1.0819,1.082,127700000.0
2009-08-10 11:37:00,1.082,1.08205,1.08195,1.082,26800000.0
2009-08-10 11:38:00,1.082,1.08205,1.0818,1.08205,117600000.0
2009-08-10 11:39:00,1.08205,1.0822,1.08205,1.08205,56800000.0
2009-08-10 11:40:00,1.0821,1.0821,1.08165,1.08185,113800000.0
2009-08-10 11:41:00,1.08185,1.0823,1.0818,1.08225,113500000.0
2009-08-10 11:42:00,1.0823,1.0823,1.0823,1.0823,16000000.0
2009-08-10 11:43:00,1.0823,1.0826,1.0823,1.0826,113100000.0
2009-08-10 11:44:00,1.0826,1.0826,1.0826,1.0826,14000000.0
2009-08-10 11:45:00,1.08225,1.0823,1.08215,1.08225,51700000.0
2009-08-10 11:46:00,1.08225,1.08225,1.0821,1.0821,17600000.0
2009-08-10 11:47:00,1.08205,1.0821,1.08205,1.08205,31200000.0
2009-08-10 11:48:00,1.08205,1.0821,1.082,1.08205,61500000.0
2009-08-10 11:49:00,1.08205,1.08205,1.082,1.082,96500000.0
2009-08-10 11:50:00,1.082,1.082,1.08195,1.08195,51800000.0
2009-08-10 11:51:00,1.08195,1.082,1.08175,1.08185,30200000.0
2009-08-10 11:52:00,1.0819,1.0819,1.0818,1.08185,44000000.0
2009-08-10 11:53:00,1.08134,1.08172,1.08128,1.08161,162900000.0
2009-08-10 11:54:00,1.08185,1.0819,1.08185,1.08185,19200000.0
2009-08-10 11:55:00,1.08185,1.0819,1.08185,1.0819,45000000.0
2009-08-10 11:56:00,1.0819,1.0819,1.08185,1.0819,25700000.0
2009-08-10 11:57:00,1.08185,1.0819,1.08185,1.08185,19200000.0
2009-08-10 11:58:00,1.0819,1.0819,1.0819,1.0819,6400000.0
2009-08-10 11:59:00,1.08185,1.082,1.08185,1.082,14400000.0
2009-08-10 12:00:00,1.08205,1.08205,1.08175,1.082,93800000.0
2009-08-10 12:01:00,1.082,1.08215,1.082,1.08205,76900000.0
2009-08-10 12:02:00,1.08205,1.08205,1.08205,1.08205,57700000.0
2009-08-10 12:03:00,1.08205,1.08205,1.082,1.08205,61700000.0
2009-08-10 12:04:00,1.08205,1.08215,1.082,1.08215,77000000.0
2009-08-10 12:05:00,1.08215,1.0822,1.0821,1.0822,15600000.0
2009-08-10 12:06:00,1.0822,1.0822,1.0822,1.0822,17700000.0
2009-08-10 12:07:00,1.0822,1.0822,1.08205,1.08205,31500000.0
2009-08-10 12:08:00,1.08205,1.0822,1.08205,1.08215,38400000.0
2009-08-10 12:09:00,1.08215,1.08215,1.08185,1.0819,30800000.0
2009-08-10 12:10:00,1.0818,1.0819,1.0818,1.0819,37700000.0
2009-08-10 12:11:00,1.0819,1.0819,1.08185,1.08185,25600000.0
2009-08-10 12:12:00,1.0818,1.08185,1.08175,1.0818,31900000.0
2009-08-10 12:13:00,1.0818,1.0818,1.0816,1.08175,46100000.0
2009-08-10 12:14:00,1.08175,1.08175,1.0817,1.0817,28400000.0
2009-08-10 12:15:00,1.0817,1.08175,1.08145,1.08145,46300000.0
2009-08-10 12:16:00,1.08145,1.0816,1.08135,1.08135,109200000.0
2009-08-10 12:17:00,1.0813,1.0813,1.08095,1.0811,96600000.0
2009-08-10 12:18:00,1.0811,1.08115,1.081,1.08105,52700000.0
2009-08-10 12:19:00,1.081,1.0813,1.081,1.0812,43400000.0
2009-08-10 12:20:00,1.0812,1.08125,1.08105,1.0811,22200000.0
2009-08-10 12:21:00,1.0811,1.08115,1.0811,1.0811,10200000.0
2009-08-10 12:22:00,1.0811,1.0811,1.0811,1.0811,5000000.0
2009-08-10 12:23:00,1.0811,1.0811,1.0809,1.081,18000000.0
2009-08-10 12:24:00,1.081,1.081,1.081,1.081,9000000.0
2009-08-10 12:25:00,1.08095,1.08095,1.08095,1.08095,3200000.0
2009-08-10 12:26:00,1.08095,1.08105,1.08085,1.0809,49200000.0
2009-08-10 12:27:00,1.08095,1.08095,1.08055,1.0807,64100000.0
2009-08-10 12:28:00,1.0807,1.0808,1.0806,1.0806,155700000.0
2009-08-10 12:29:00,1.0807,1.08075,1.0806,1.08065,131500000.0
2009-08-10 12:30:00,1.08065,1.08065,1.08025,1.08025,214900000.0
2009-08-10 12:31:00,1.08025,1.08055,1.08025,1.0805,81200000.0
2009-08-10 12:32:00,1.0805,1.08055,1.08015,1.08025,181400000.0
2009-08-10 12:33:00,1.0802,1.0805,1.0802,1.08045,42600000.0
2009-08-10 12:34:00,1.08045,1.0805,1.08045,1.08045,26200000.0
2009-08-10 12:35:00,1.08045,1.0805,1.08045,1.0805,49700000.0
2009-08-10 12:36:00,1.0806,1.08065,1.0804,1.0806,25200000.0
2009-08-10 12:37:00,1.0806,1.0806,1.0805,1.0806,20000000.0
2009-08-10 12:38:00,1.0806,1.0807,1.0805,1.0806,33700000.0
2009-08-10 12:39:00,1.0806,1.0806,1.08055,1.0806,17900000.0
2009-08-10 12:40:00,1.0807,1.0808,1.0806,1.0807,46000000.0
2009-08-10 12:41:00,1.0807,1.0808,1.0806,1.0808,55300000.0
2009-08-10 12:42:00,1.0808,1.0808,1.0807,1.0807,25200000.0
2009-08-10 12:43:00,1.0807,1.0807,1.0805,1.0807,35600000.0
2009-08-10 12:44:00,1.08045,1.0805,1.08045,1.0805,54700000.0
2009-08-10 12:45:00,1.08048,1.08048,1.08033,1.08045,180000000.0
2009-08-10 12:46:00,1.0805,1.0807,1.0804,1.08045,36300000.0
2009-08-10 12:47:00,1.08045,1.08045,1.08015,1.0802,94300000.0
2009-08-10 12:48:00,1.08025,1.0803,1.0802,1.0803,29900000.0
2009-08-10 12:49:00,1.0804,1.08045,1.0803,1.08045,36900000.0
2009-08-10 12:50:00,1.08055,1.0806,1.0805,1.0806,8100000.0
2009-08-10 12:51:00,1.08065,1.0807,1.0806,1.08065,41200000.0
2009-08-10 12:52:00,1.08065,1.08065,1.0806,1.0806,15000000.0
2009-08-10 12:53:00,1.0806,1.0806,1.0801,1.0803,85100000.0
2009-08-10 12:54:00,1.0803,1.0804,1.08025,1.0804,109700000.0
2009-08-10 12:55:00,1.0804,1.0804,1.0803,1.0803,14400000.0
2009-08-10 12:56:00,1.08035,1.08075,1.08035,1.08075,78400000.0
2009-08-10 12:57:00,1.08075,1.0808,1.08075,1.08075,57500000.0
2009-08-10 12:58:00,1.0807,1.0808,1.0807,1.0807,15400000.0
2009-08-10 12:59:00,1.0807,1.0807,1.08065,1.0807,16300000.0
2009-08-10 13:00:00,1.08065,1.0809,1.08065,1.08075,93100000.0
2009-08-10 13:01:00,1.0808,1.08095,1.0807,1.0809,65200000.0
2009-08-10 13:02:00,1.0807,1.08105,1.0807,1.08105,110000000.0
2009-08-10 13:03:00,1.081,1.08105,1.08055,1.0808,92700000.0
2009-08-10 13:04:00,1.0808,1.0808,1.08025,1.0804,283800000.0
2009-08-10 13:05:00,1.0804,1.0811,1.08035,1.0811,136900000.0
2009-08-10 13:06:00,1.08105,1.0817,1.08105,1.0816,151300000.0
2009-08-10 13:07:00,1.0817,1.0817,1.08145,1.08155,101600000.0
2009-08-10 13:08:00,1.0815,1.08165,1.0813,1.0815,128700000.0
2009-08-10 13:09:00,1.0815,1.0815,1.0813,1.0814,116000000.0
2009-08-10 13:10:00,1.0814,1.0815,1.08125,1.0815,143900000.0
2009-08-10 13:11:00,1.0815,1.0816,1.0814,1.0815,73200000.0
2009-08-10 13:12:00,1.0815,1.0815,1.08115,1.0812,210400000.0
2009-08-10 13:13:00,1.0812,1.08155,1.0811,1.0812,387700000.0
2009-08-10 13:14:00,1.08125,1.0815,1.0812,1.0814,173800000.0
2009-08-10 13:15:00,1.0814,1.0817,1.08135,1.0816,123100000.0
2009-08-10 13:16:00,1.0816,1.0816,1.0812,1.08135,117400000.0
2009-08-10 13:17:00,1.08135,1.0814,1.0812,1.0812,138000000.0
2009-08-10 13:18:00,1.0812,1.0812,1.08105,1.08105,117000000.0
2009-08-10 13:19:00,1.08105,1.0816,1.08105,1.08155,106400001.0
2009-08-10 13:20:00,1.0814,1.0815,1.0814,1.0814,85500000.0
2009-08-10 13:21:00,1.0814,1.0814,1.0813,1.0814,66400000.0
2009-08-10 13:22:00,1.08135,1.08135,1.0813,1.0813,37900000.0
2009-08-10 13:23:00,1.0813,1.08145,1.0813,1.08135,59200000.0
2009-08-10 13:24:00,1.08135,1.08135,1.0812,1.0812,60900000.0
2009-08-10 13:25:00,1.0812,1.0812,1.08105,1.0811,164300000.0
2009-08-10 13:26:00,1.0812,1.0815,1.08115,1.0815,129600000.0
2009-08-10 13:27:00,1.0815,1.0815,1.08125,1.08125,43000000.0
2009-08-10 13:28:00,1.08125,1.08145,1.08115,1.08145,229200000.0
2009-08-10 13:29:00,1.08145,1.0815,1.08125,1.0813,30900000.0
2009-08-10 13:30:00,1.08125,1.0814,1.081,1.08105,148600000.0
2009-08-10 13:31:00,1.0811,1.0815,1.08105,1.08115,85200000.0
2009-08-10 13:32:00,1.08105,1.0814,1.08105,1.0814,96800000.0
2009-08-10 13:33:00,1.0815,1.0815,1.08125,1.0813,79600000.0
2009-08-10 13:34:00,1.0813,1.0813,1.0812,1.08125,67300000.0
2009-08-10 13:35:00,1.08125,1.0816,1.08125,1.0816,132000000.0
2009-08-10 13:36:00,1.0816,1.0816,1.08105,1.0811,122300000.0
2009-08-10 13:37:00,1.0811,1.08145,1.0811,1.08125,162100000.0
2009-08-10 13:38:00,1.0813,1.0817,1.0813,1.0816,99600002.0
2009-08-10 13:39:00,1.0816,1.08195,1.0816,1.08185,80600000.0
2009-08-10 13:40:00,1.08185,1.08185,1.08145,1.08155,192700000.0
2009-08-10 13:41:00,1.0815,1.08155,1.08135,1.0815,118000000.0
2009-08-10 13:42:00,1.0815,1.08155,1.08145,1.08155,28100000.0
2009-08-10 13:43:00,1.08155,1.08175,1.08145,1.0816,90700000.0
2009-08-10 13:44:00,1.08165,1.0817,1.08145,1.0817,94200000.0
2009-08-10 13:45:00,1.0817,1.08175,1.0816,1.0817,31700000.0
2009-08-10 13:46:00,1.0817,1.08195,1.08165,1.0818,92400000.0
2009-08-10 13:47:00,1.0818,1.08195,1.0817,1.0818,295900000.0
2009-08-10 13:48:00,1.0818,1.0819,1.0817,1.0817,119700000.0
2009-08-10 13:49:00,1.0817,1.08185,1.0817,1.0818,82600000.0
2009-08-10 13:50:00,1.0818,1.08185,1.0818,1.0818,39200000.0
2009-08-10 13:51:00,1.08175,1.0818,1.08155,1.0817,155400000.0
2009-08-10 13:52:00,1.0817,1.0817,1.0813,1.0814,123600000.0
2009-08-10 13:53:00,1.0814,1.0816,1.0812,1.08145,91900000.0
2009-08-10 13:54:00,1.0814,1.08145,1.0814,1.0814,41900000.0
2009-08-10 13:55:00,1.0814,1.0814,1.08105,1.0812,85700000.0
2009-08-10 13:56:00,1.0812,1.0815,1.0812,1.0815,53900000.0
2009-08-10 13:57:00,1.0815,1.08155,1.08135,1.0814,171700000.0
2009-08-10 13:58:00,1.08135,1.0814,1.0812,1.0812,32400000.0
2009-08-10 13:59:00,1.0813,1.0814,1.0812,1.08125,120600000.0
2009-08-10 14:00:00,1.0813,1.0813,1.08095,1.0812,153600000.0
2009-08-10 14:01:00,1.0812,1.0813,1.0812,1.0812,102000000.0
2009-08-10 14:02:00,1.0812,1.0812,1.08075,1.08075,155200000.0
2009-08-10 14:03:00,1.08065,1.08075,1.0805,1.0805,86100000.0
2009-08-10 14:04:00,1.0805,1.0805,1.0799,1.0801,238400000.0
2009-08-10 14:05:00,1.0801,1.0801,1.0799,1.07995,98900000.0
2009-08-10 14:06:00,1.07995,1.08025,1.07995,1.0802,62900000.0
2009-08-10 14:07:00,1.0802,1.08025,1.08015,1.0802,60200000.0
2009-08-10 14:08:00,1.0802,1.0802,1.0798,1.07985,111000000.0
2009-08-10 14:09:00,1.07985,1.08,1.0797,1.0797,108100000.0
2009-08-10 14:10:00,1.0798,1.0798,1.0795,1.07975,88900000.0
2009-08-10 14:11:00,1.07975,1.08095,1.07975,1.08085,483800000.0
2009-08-10 14:12:00,1.08085,1.08085,1.0807,1.0807,128500000.0
2009-08-10 14:13:00,1.0807,1.0807,1.0805,1.08065,43400000.0
2009-08-10 14:14:00,1.0809,1.08145,1.08085,1.08145,373400001.0
2009-08-10 14:15:00,1.0814,1.08145,1.0812,1.0812,159700000.0
2009-08-10 14:16:00,1.08125,1.08135,1.081,1.081,129000000.0
2009-08-10 14:17:00,1.08095,1.08125,1.08065,1.08125,111100000.0
2009-08-10 14:18:00,1.08125,1.08135,1.0812,1.0813,31000000.0
2009-08-10 14:19:00,1.0813,1.0813,1.0813,1.0813,6000000.0
2009-08-10 14:20:00,1.0815,1.08165,1.0814,1.0816,132700000.0
2009-08-10 14:21:00,1.0816,1.08195,1.0816,1.08195,75800000.0
2009-08-10 14:22:00,1.0819,1.08205,1.08175,1.0818,211400000.0
2009-08-10 14:23:00,1.0818,1.082,1.08175,1.08195,117300000.0
2009-08-10 14:24:00,1.082,1.0821,1.08195,1.0821,117300000.0
2009-08-10 14:25:00,1.0821,1.08255,1.0821,1.08255,183400001.0
2009-08-10 14:26:00,1.08235,1.0833,1.08235,1.0833,251100000.0
2009-08-10 14:27:00,1.08335,1.0834,1.0832,1.08335,167000000.0
2009-08-10 14:28:00,1.08335,1.08335,1.08295,1.083,66200000.0
2009-08-10 14:29:00,1.083,1.08325,1.083,1.0832,110000000.0
2009-08-10 14:30:00,1.0832,1.08365,1.0832,1.08355,124100000.0
2009-08-10 14:31:00,1.08355,1.0838,1.08335,1.08345,218000000.0
2009-08-10 14:32:00,1.0835,1.08355,1.08315,1.08315,149800000.0
2009-08-10 14:33:00,1.08315,1.0833,1.08275,1.08285,178199999.0
2009-08-10 14:34:00,1.08285,1.0835,1.08285,1.0835,176400000.0
2009-08-10 14:35:00,1.08355,1.08355,1.08295,1.08335,274000000.0
2009-08-10 14:36:00,1.0834,1.0835,1.0833,1.0834,128000000.0
2009-08-10 14:37:00,1.0834,1.0841,1.08335,1.08385,151500000.0
2009-08-10 14:38:00,1.0839,1.08395,1.0839,1.08395,187800000.0
2009-08-10 14:39:00,1.0839,1.0839,1.0835,1.0835,289500000.0
2009-08-10 14:40:00,1.0835,1.0836,1.0832,1.08335,241700000.0
2009-08-10 14:41:00,1.08345,1.08365,1.08345,1.08365,53700000.0
2009-08-10 14:42:00,1.08365,1.08365,1.0834,1.08365,299200000.0
2009-08-10 14:43:00,1.08365,1.0843,1.08365,1.0843,233000000.0
2009-08-10 14:44:00,1.0843,1.0844,1.0839,1.08395,225100000.0
2009-08-10 14:45:00,1.08405,1.08425,1.0839,1.0841,228600000.0
2009-08-10 14:46:00,1.0841,1.0841,1.08315,1.08315,131300000.0
2009-08-10 14:47:00,1.08315,1.08345,1.08315,1.08345,238399997.0
2009-08-10 14:48:00,1.08345,1.08345,1.08315,1.0832,423699999.0
2009-08-10 14:49:00,1.08325,1.08335,1.0829,1.08295,263400000.0
2009-08-10 14:50:00,1.08295,1.0836,1.08285,1.08355,308600000.0
2009-08-10 14:51:00,1.0836,1.08385,1.08335,1.0836,480400000.0
2009-08-10 14:52:00,1.0836,1.0841,1.0836,1.08405,403800002.0
2009-08-10 14:53:00,1.0841,1.0844,1.08395,1.08415,124400000.0
2009-08-10 14:54:00,1.08415,1.0844,1.08405,1.0842,277200000.0
2009-08-10 14:55:00,1.0842,1.0846,1.0841,1.08445,255700000.0
2009-08-10 14:56:00,1.0844,1.08535,1.0844,1.0849,370400000.0
2009-08-10 14:57:00,1.0849,1.08495,1.0846,1.0848,137900000.0
2009-08-10 14:58:00,1.0848,1.0856,1.0848,1.08535,154100000.0
2009-08-10 14:59:00,1.08535,1.08555,1.08475,1.08475,244400000.0
2009-08-10 15:00:00,1.08475,1.0849,1.0843,1.08485,312900000.0
2009-08-10 15:01:00,1.08485,1.08535,1.08485,1.08495,100600000.0
2009-08-10 15:02:00,1.08495,1.08515,1.08475,1.08505,73500000.0
2009-08-10 15:03:00,1.08505,1.08515,1.08495,1.08515,86700000.0
2009-08-10 15:04:00,1.08515,1.0852,1.0843,1.0843,134100000.0
2009-08-10 15:05:00,1.0843,1.08465,1.0843,1.08445,92000000.0
2009-08-10 15:06:00,1.0844,1.0845,1.0841,1.0842,128900000.0
2009-08-10 15:07:00,1.0842,1.0843,1.08405,1.0843,151500000.0
2009-08-10 15:08:00,1.0843,1.0845,1.08425,1.08425,229200000.0
2009-08-10 15:09:00,1.08425,1.08435,1.084,1.08405,148300000.0
2009-08-10 15:10:00,1.08405,1.0843,1.08375,1.08425,97700000.0
2009-08-10 15:11:00,1.0843,1.08455,1.0841,1.08425,69900000.0
2009-08-10 15:12:00,1.0842,1.0842,1.08355,1.08355,140600000.0
2009-08-10 15:13:00,1.08365,1.08375,1.0835,1.0837,167100000.0
2009-08-10 15:14:00,1.0837,1.08385,1.0837,1.08385,25000000.0
2009-08-10 15:15:00,1.0839,1.08395,1.0838,1.08395,68700000.0
2009-08-10 15:16:00,1.0839,1.0839,1.08345,1.08375,219400000.0
2009-08-10 15:17:00,1.08365,1.08365,1.08355,1.08365,115600000.0
2009-08-10 15:18:00,1.08365,1.08385,1.08355,1.0837,163700000.0
2009-08-10 15:19:00,1.08375,1.08375,1.08325,1.08335,62300000.0
2009-08-10 15:20:00,1.0834,1.08415,1.08335,1.08385,127700000.0
2009-08-10 15:21:00,1.08385,1.08385,1.08335,1.0834,88200000.0
2009-08-10 15:22:00,1.0834,1.0834,1.083,1.08315,105100000.0
2009-08-10 15:23:00,1.08315,1.08335,1.0829,1.0833,145900000.0
2009-08-10 15:24:00,1.0833,1.0833,1.0827,1.08285,140100000.0
2009-08-10 15:25:00,1.08285,1.0836,1.08285,1.0836,225700000.0
2009-08-10 15:26:00,1.0836,1.0839,1.0836,1.0839,137300000.0
2009-08-10 15:27:00,1.0839,1.08395,1.0836,1.0836,38600000.0
2009-08-10 15:28:00,1.08355,1.0837,1.08355,1.0837,123600000.0
2009-08-10 15:29:00,1.0837,1.0837,1.0832,1.0834,234900000.0
2009-08-10 15:30:00,1.0834,1.0843,1.0834,1.08385,162400000.0
2009-08-10 15:31:00,1.08385,1.0848,1.0838,1.08435,136000000.0
2009-08-10 15:32:00,1.0844,1.08455,1.0841,1.08445,161100000.0
2009-08-10 15:33:00,1.08445,1.08445,1.08395,1.084,165600000.0
2009-08-10 15:34:00,1.08405,1.0845,1.08405,1.0845,253100002.0
2009-08-10 15:35:00,1.0845,1.08465,1.08355,1.0836,304600000.0
2009-08-10 15:36:00,1.08365,1.08395,1.0834,1.08345,360900000.0
2009-08-10 15:37:00,1.08345,1.08375,1.083,1.0836,161100000.0
2009-08-10 15:38:00,1.08365,1.0839,1.08355,1.08365,129500000.0
2009-08-10 15:39:00,1.08365,1.08425,1.08355,1.08415,162100000.0
2009-08-10 15:40:00,1.08425,1.08435,1.0835,1.084,231500000.0
2009-08-10 15:41:00,1.0839,1.08425,1.08365,1.0838,223700000.0
2009-08-10 15:42:00,1.0838,1.084,1.0832,1.08335,170100000.0
2009-08-10 15:43:00,1.08335,1.0841,1.0833,1.0841,397500000.0
2009-08-10 15:44:00,1.084,1.08455,1.08375,1.08455,175600000.0
2009-08-10 15:45:00,1.08435,1.0844,1.08345,1.08355,365700000.0
2009-08-10 15:46:00,1.08355,1.08435,1.0835,1.0842,183600000.0
2009-08-10 15:47:00,1.0842,1.0849,1.084,1.0849,168800000.0
2009-08-10 15:48:00,1.0849,1.0852,1.0849,1.08505,97900000.0
2009-08-10 15:49:00,1.08515,1.08545,1.08505,1.08515,203700000.0
2009-08-10 15:50:00,1.0851,1.0855,1.0851,1.0855,146900000.0
2009-08-10 15:51:00,1.08545,1.08625,1.08525,1.08625,277900000.0
2009-08-10 15:52:00,1.08625,1.08625,1.08555,1.0858,355900001.0
2009-08-10 15:53:00,1.0858,1.0862,1.0855,1.08615,285500000.0
2009-08-10 15:54:00,1.08605,1.08605,1.0852,1.0854,236300001.0
2009-08-10 15:55:00,1.08545,1.08545,1.0849,1.08505,135600000.0
2009-08-10 15:56:00,1.085,1.0851,1.0844,1.0847,208300000.0
2009-08-10 15:57:00,1.0847,1.08505,1.0847,1.0849,235100002.0
2009-08-10 15:58:00,1.0849,1.0849,1.08455,1.0847,255799999.0
2009-08-10 15:59:00,1.08465,1.085,1.08455,1.0849,96400000.0
2009-08-10 16:00:00,1.0849,1.08525,1.0849,1.08525,156900000.0
2009-08-10 16:01:00,1.08515,1.08525,1.085,1.0851,83900000.0
2009-08-10 16:02:00,1.0849,1.08495,1.0847,1.0848,353400000.0
2009-08-10 16:03:00,1.0848,1.0853,1.08465,1.08475,215400000.0
2009-08-10 16:04:00,1.08485,1.08515,1.08475,1.08515,200300000.0
2009-08-10 16:05:00,1.08515,1.0855,1.0849,1.08525,465300002.0
2009-08-10 16:06:00,1.08525,1.0855,1.08505,1.08545,395200002.0
2009-08-10 16:07:00,1.08545,1.08545,1.085,1.085,242000000.0
2009-08-10 16:08:00,1.08505,1.0853,1.085,1.0852,387800000.0
2009-08-10 16:09:00,1.0852,1.0852,1.08495,1.085,157100000.0
2009-08-10 16:10:00,1.08505,1.08505,1.0844,1.0848,244600000.0
2009-08-10 16:11:00,1.0848,1.08495,1.0838,1.08385,338800000.0
2009-08-10 16:12:00,1.08385,1.0844,1.08385,1.0842,203700000.0
2009-08-10 16:13:00,1.0842,1.08445,1.08405,1.0843,222500000.0
2009-08-10 16:14:00,1.0843,1.08465,1.0843,1.08455,245000000.0
2009-08-10 16:15:00,1.08465,1.08475,1.08445,1.0847,86000000.0
2009-08-10 16:16:00,1.0847,1.08525,1.08455,1.085,138400000.0
2009-08-10 16:17:00,1.085,1.08515,1.0845,1.0849,141800000.0
2009-08-10 16:18:00,1.0849,1.0855,1.0848,1.0855,451399997.0
2009-08-10 16:19:00,1.0855,1.0855,1.0849,1.0849,300399999.0
2009-08-10 16:20:00,1.0849,1.0853,1.0847,1.0847,171500000.0
2009-08-10 16:21:00,1.0848,1.08515,1.08455,1.08465,143000000.0
2009-08-10 16:22:00,1.08465,1.08475,1.084,1.084,161600000.0
2009-08-10 16:23:00,1.084,1.0842,1.0836,1.0836,126300000.0
2009-08-10 16:24:00,1.08355,1.0839,1.08355,1.08375,80400000.0
2009-08-10 16:25:00,1.08375,1.0841,1.0836,1.08375,278900000.0
2009-08-10 16:26:00,1.08375,1.08375,1.08335,1.08365,230700001.0
2009-08-10 16:27:00,1.08355,1.08375,1.08345,1.0837,136600000.0
2009-08-10 16:28:00,1.0838,1.0838,1.0834,1.0834,174100000.0
2009-08-10 16:29:00,1.0834,1.0834,1.08275,1.083,303900000.0
2009-08-10 16:30:00,1.08295,1.08335,1.08295,1.083,219500000.0
2009-08-10 16:31:00,1.083,1.08305,1.08245,1.0825,273900000.0
2009-08-10 16:32:00,1.0825,1.0828,1.0825,1.0828,118500000.0
2009-08-10 16:33:00,1.0828,1.08295,1.0827,1.0828,68300000.0
2009-08-10 16:34:00,1.0828,1.08295,1.0824,1.0828,210900000.0
2009-08-10 16:35:00,1.0826,1.083,1.08255,1.0828,279699999.0
2009-08-10 16:36:00,1.0828,1.083,1.08275,1.0829,139900000.0
2009-08-10 16:37:00,1.0829,1.0834,1.08285,1.0834,208200000.0
2009-08-10 16:38:00,1.08355,1.0836,1.083,1.0832,266400000.0
2009-08-10 16:39:00,1.0832,1.0832,1.0827,1.08275,163200000.0
2009-08-10 16:40:00,1.08275,1.0828,1.0818,1.08215,359199998.0
2009-08-10 16:41:00,1.0821,1.0824,1.08205,1.0822,291800000.0
2009-08-10 16:42:00,1.08225,1.0825,1.0821,1.0825,195200000.0
2009-08-10 16:43:00,1.0825,1.08295,1.08245,1.0829,254800000.0
2009-08-10 16:44:00,1.0829,1.0829,1.08225,1.0824,355700000.0
2009-08-10 16:45:00,1.0824,1.0824,1.08205,1.0823,214000000.0
2009-08-10 16:46:00,1.0823,1.08235,1.0823,1.0823,87400000.0
2009-08-10 16:47:00,1.0823,1.08235,1.0819,1.082,317000000.0
2009-08-10 16:48:00,1.0821,1.08215,1.082,1.0821,112200000.0
2009-08-10 16:49:00,1.0821,1.08275,1.0821,1.08275,138000000.0
2009-08-10 16:50:00,1.08275,1.0829,1.0821,1.08215,121500000.0
2009-08-10 16:51:00,1.0822,1.08235,1.0817,1.0822,188900000.0
2009-08-10 16:52:00,1.0822,1.08225,1.0819,1.0821,121300000.0
2009-08-10 16:53:00,1.0821,1.0822,1.08175,1.08215,86800000.0
2009-08-10 16:54:00,1.08215,1.0824,1.082,1.08215,145100000.0
2009-08-10 16:55:00,1.08215,1.08285,1.08205,1.08285,142700000.0
2009-08-10 16:56:00,1.08285,1.08385,1.08285,1.08355,201800000.0
2009-08-10 16:57:00,1.0835,1.0839,1.0835,1.08355,155200000.0
2009-08-10 16:58:00,1.08355,1.08385,1.0831,1.0831,258200000.0
2009-08-10 16:59:00,1.0831,1.08375,1.08295,1.0836,448999999.0
2009-08-10 17:00:00,1.0836,1.0836,1.08315,1.08335,340100000.0
2009-08-10 17:01:00,1.08335,1.0835,1.08315,1.08345,189000000.0
2009-08-10 17:02:00,1.08345,1.0837,1.0832,1.0834,177900000.0
2009-08-10 17:03:00,1.0834,1.0835,1.0831,1.0835,251200000.0
2009-08-10 17:04:00,1.0835,1.0836,1.0831,1.0836,167800000.0
2009-08-10 17:05:00,1.0836,1.0838,1.08325,1.0833,272600000.0
2009-08-10 17:06:00,1.0833,1.08385,1.0833,1.0838,169800000.0
2009-08-10 17:07:00,1.0838,1.0848,1.08375,1.0847,192500000.0
2009-08-10 17:08:00,1.08475,1.08525,1.08465,1.0848,376900001.0
2009-08-10 17:09:00,1.08475,1.08505,1.0847,1.08475,331000000.0
2009-08-10 17:10:00,1.08475,1.0848,1.0843,1.08435,228000000.0
2009-08-10 17:11:00,1.08435,1.08465,1.08415,1.08425,208000000.0
2009-08-10 17:12:00,1.0843,1.08435,1.08395,1.08395,205700000.0
2009-08-10 17:13:00,1.08395,1.08435,1.08385,1.0843,150500000.0
2009-08-10 17:14:00,1.0843,1.0846,1.08425,1.0846,170700000.0
2009-08-10 17:15:00,1.0845,1.0846,1.0843,1.0843,114500000.0
2009-08-10 17:16:00,1.0843,1.0843,1.08355,1.0839,93900000.0
2009-08-10 17:17:00,1.08395,1.08395,1.0838,1.08385,81400000.0
2009-08-10 17:18:00,1.08385,1.08395,1.08375,1.08385,102400000.0
2009-08-10 17:19:00,1.0838,1.0838,1.0834,1.0835,85600000.0
2009-08-10 17:20:00,1.08345,1.08345,1.08325,1.08345,34600000.0
2009-08-10 17:21:00,1.08345,1.0836,1.08345,1.08355,41300000.0
2009-08-10 17:22:00,1.0835,1.08355,1.08345,1.08355,49700000.0
2009-08-10 17:23:00,1.0836,1.08395,1.08345,1.08375,150800000.0
2009-08-10 17:24:00,1.0838,1.0839,1.08325,1.0834,168500000.0
2009-08-10 17:25:00,1.0834,1.08375,1.08335,1.0836,123400000.0
2009-08-10 17:26:00,1.0836,1.08365,1.08335,1.0836,54500000.0
2009-08-10 17:27:00,1.0836,1.0837,1.0834,1.08355,53700000.0
2009-08-10 17:28:00,1.08355,1.08385,1.08325,1.08385,81000000.0
2009-08-10 17:29:00,1.08385,1.08395,1.0836,1.08365,77300000.0
2009-08-10 17:30:00,1.08365,1.0838,1.08345,1.08345,104000000.0
2009-08-10 17:31:00,1.08345,1.0837,1.0834,1.0837,80300000.0
2009-08-10 17:32:00,1.08365,1.08365,1.08345,1.08365,48900000.0
2009-08-10 17:33:00,1.0836,1.08365,1.08355,1.0836,31300000.0
2009-08-10 17:34:00,1.0836,1.0837,1.0835,1.0835,43100000.0
2009-08-10 17:35:00,1.0835,1.0838,1.08345,1.0838,86500000.0
2009-08-10 17:36:00,1.0838,1.08395,1.0837,1.0839,55300000.0
2009-08-10 17:37:00,1.0839,1.0842,1.08385,1.0839,50300000.0
2009-08-10 17:38:00,1.0839,1.0839,1.08355,1.08365,39800000.0
2009-08-10 17:39:00,1.08365,1.08385,1.0834,1.0835,127700000.0
2009-08-10 17:40:00,1.0835,1.0835,1.08315,1.0834,120900000.0
2009-08-10 17:41:00,1.08335,1.08385,1.08335,1.0838,53900000.0
2009-08-10 17:42:00,1.08365,1.0842,1.08365,1.08415,58700000.0
2009-08-10 17:43:00,1.08415,1.08415,1.0841,1.0841,38900000.0
2009-08-10 17:44:00,1.0841,1.0842,1.08375,1.08375,80500000.0
2009-08-10 17:45:00,1.08375,1.08395,1.0837,1.0839,80200000.0
2009-08-10 17:46:00,1.0839,1.0842,1.0838,1.0839,109300000.0
2009-08-10 17:47:00,1.0839,1.08395,1.0837,1.08385,44300000.0
2009-08-10 17:48:00,1.08405,1.0843,1.08405,1.0842,209800000.0
2009-08-10 17:49:00,1.08415,1.0845,1.0841,1.0845,111400000.0
2009-08-10 17:50:00,1.0844,1.0848,1.0844,1.08475,141100000.0
2009-08-10 17:51:00,1.0848,1.0848,1.0842,1.0844,114700000.0
2009-08-10 17:52:00,1.0845,1.0849,1.08445,1.08485,88600000.0
2009-08-10 17:53:00,1.08485,1.0853,1.08485,1.0852,134700000.0
2009-08-10 17:54:00,1.0852,1.08525,1.085,1.085,255700000.0
2009-08-10 17:55:00,1.0851,1.0851,1.08485,1.085,112400000.0
2009-08-10 17:56:00,1.0851,1.0852,1.08505,1.08515,57200000.0
2009-08-10 17:57:00,1.0851,1.08515,1.08495,1.08495,70400000.0
2009-08-10 17:58:00,1.085,1.08505,1.08465,1.08465,310800000.0
2009-08-10 17:59:00,1.0845,1.08505,1.0842,1.0848,332100000.0
2009-08-10 18:00:00,1.08475,1.0851,1.08475,1.08485,334800000.0
2009-08-10 18:01:00,1.0849,1.0852,1.0846,1.0846,113800000.0
2009-08-10 18:02:00,1.0846,1.0847,1.08455,1.0846,128800000.0
2009-08-10 18:03:00,1.0846,1.0847,1.0843,1.08435,188300000.0
2009-08-10 18:04:00,1.08435,1.08465,1.08435,1.08435,83700000.0
2009-08-10 18:05:00,1.08435,1.0847,1.0843,1.0847,54900000.0
2009-08-10 18:06:00,1.08475,1.08485,1.08415,1.0842,115200000.0
2009-08-10 18:07:00,1.0842,1.0846,1.0842,1.0846,89000000.0
2009-08-10 18:08:00,1.08455,1.08455,1.08425,1.08445,93100000.0
2009-08-10 18:09:00,1.0845,1.08455,1.0841,1.0841,196900000.0
2009-08-10 18:10:00,1.0841,1.0842,1.0838,1.0838,72400000.0
2009-08-10 18:11:00,1.0838,1.0839,1.0838,1.0839,73500000.0
2009-08-10 18:12:00,1.0839,1.0839,1.08385,1.0839,109400000.0
2009-08-10 18:13:00,1.08395,1.0843,1.0839,1.0843,157400000.0
2009-08-10 18:14:00,1.08425,1.08425,1.084,1.08405,160800000.0
2009-08-10 18:15:00,1.08405,1.08425,1.084,1.0842,110100000.0
2009-08-10 18:16:00,1.0842,1.0843,1.0842,1.0843,78600000.0
2009-08-10 18:17:00,1.0843,1.0843,1.08405,1.08425,112200000.0
2009-08-10 18:18:00,1.08425,1.0843,1.08415,1.08425,47400000.0
2009-08-10 18:19:00,1.08425,1.08435,1.08405,1.0842,66700000.0
2009-08-10 18:20:00,1.0842,1.0843,1.084,1.0841,67000000.0
2009-08-10 18:21:00,1.0841,1.0843,1.08405,1.0841,103500000.0
2009-08-10 18:22:00,1.0841,1.0842,1.08405,1.08415,45500000.0
2009-08-10 18:23:00,1.0842,1.08425,1.0841,1.08425,43100000.0
2009-08-10 18:24:00,1.08425,1.0843,1.08425,1.08425,51800000.0
2009-08-10 18:25:00,1.08425,1.08435,1.0842,1.08435,55800000.0
2009-08-10 18:26:00,1.08435,1.0849,1.0843,1.0849,182100000.0
2009-08-10 18:27:00,1.0849,1.08525,1.0849,1.08525,132400000.0
2009-08-10 18:28:00,1.08535,1.0854,1.0851,1.0852,136800000.0
2009-08-10 18:29:00,1.0852,1.0854,1.0852,1.0854,73800000.0
2009-08-10 18:30:00,1.0854,1.08585,1.08525,1.0858,113700000.0
2009-08-10 18:31:00,1.08575,1.08575,1.08565,1.0857,136500000.0
2009-08-10 18:32:00,1.0857,1.08595,1.0857,1.0859,125100000.0
2009-08-10 18:33:00,1.0859,1.08595,1.08575,1.0859,174300000.0
2009-08-10 18:34:00,1.08605,1.08605,1.0858,1.08595,212200000.0
2009-08-10 18:35:00,1.08595,1.08615,1.08585,1.08585,227500000.0
2009-08-10 18:36:00,1.086,1.0864,1.0859,1.0863,225200000.0
2009-08-10 18:37:00,1.0863,1.087,1.08625,1.0869,457500000.0
2009-08-10 18:38:00,1.087,1.08705,1.08675,1.08695,409900000.0
2009-08-10 18:39:00,1.08695,1.0871,1.0868,1.0869,181499999.0
2009-08-10 18:40:00,1.0869,1.0869,1.08645,1.08645,131800000.0
2009-08-10 18:41:00,1.0864,1.0865,1.0862,1.08635,176500000.0
2009-08-10 18:42:00,1.08635,1.0866,1.0863,1.0866,255100000.0
2009-08-10 18:43:00,1.08655,1.0868,1.0864,1.0867,146600000.0
2009-08-10 18:44:00,1.0867,1.0869,1.0866,1.0869,179100000.0
2009-08-10 18:45:00,1.0869,1.08715,1.08675,1.08705,247099999.0
2009-08-10 18:46:00,1.08705,1.08705,1.08675,1.0869,105600000.0
2009-08-10 18:47:00,1.0869,1.0869,1.0865,1.0867,177800000.0
2009-08-10 18:48:00,1.0867,1.0869,1.08655,1.0866,200800000.0
2009-08-10 18:49:00,1.0867,1.0868,1.08645,1.0868,182500000.0
2009-08-10 18:50:00,1.0866,1.08715,1.0865,1.0865,233800000.0
2009-08-10 18:51:00,1.0866,1.0868,1.08635,1.0866,285300000.0
2009-08-10 18:52:00,1.0866,1.0869,1.0866,1.0868,123400000.0
2009-08-10 18:53:00,1.0868,1.0868,1.0865,1.0868,205200000.0
2009-08-10 18:54:00,1.0868,1.0868,1.0862,1.0864,270000000.0
2009-08-10 18:55:00,1.0864,1.0868,1.0864,1.0865,172700000.0
2009-08-10 18:56:00,1.0865,1.08685,1.0864,1.0865,175400000.0
2009-08-10 18:57:00,1.08655,1.0871,1.08655,1.08695,142300000.0
2009-08-10 18:58:00,1.08705,1.0875,1.08675,1.0875,175000000.0
2009-08-10 18:59:00,1.0875,1.0886,1.0875,1.08855,391100000.0
2009-08-10 19:00:00,1.0887,1.0889,1.0885,1.0888,224399999.0
2009-08-10 19:01:00,1.0888,1.0888,1.0883,1.0886,145100000.0
2009-08-10 19:02:00,1.08855,1.08885,1.0885,1.0888,77800000.0
2009-08-10 19:03:00,1.0886,1.0891,1.0886,1.08905,244800000.0
2009-08-10 19:04:00,1.0891,1.0896,1.089,1.0894,216500000.0
2009-08-10 19:05:00,1.0894,1.0895,1.0892,1.08925,362400000.0
2009-08-10 19:06:00,1.08925,1.08955,1.0892,1.0894,144600000.0
2009-08-10 19:07:00,1.0894,1.08965,1.0894,1.0895,310700000.0
2009-08-10 19:08:00,1.0896,1.08995,1.08955,1.08955,297500000.0
2009-08-10 19:09:00,1.0895,1.0895,1.08945,1.08945,303800000.0
2009-08-10 19:10:00,1.08945,1.0895,1.0892,1.0893,203300000.0
2009-08-10 19:11:00,1.0893,1.08935,1.08905,1.0893,129500000.0
2009-08-10 19:12:00,1.0893,1.0895,1.08905,1.0893,183400000.0
2009-08-10 19:13:00,1.0893,1.0894,1.08905,1.08915,210900000.0
2009-08-10 19:14:00,1.08915,1.0896,1.08915,1.0896,113500000.0
2009-08-10 19:15:00,1.08955,1.0896,1.08915,1.0894,101000000.0
2009-08-10 19:16:00,1.0894,1.0895,1.0891,1.0895,74700000.0
2009-08-10 19:17:00,1.0895,1.0897,1.0895,1.0897,104000000.0
2009-08-10 19:18:00,1.0897,1.0898,1.0895,1.08965,201600000.0
2009-08-10 19:19:00,1.08965,1.08985,1.0894,1.08975,312900000.0
2009-08-10 19:20:00,1.08975,1.0902,1.08975,1.09,299800000.0
2009-08-10 19:21:00,1.09,1.0906,1.08995,1.0906,293700000.0
2009-08-10 19:22:00,1.0906,1.0907,1.09,1.0902,100500000.0
2009-08-10 19:23:00,1.0902,1.09045,1.0901,1.0903,201800000.0
2009-08-10 19:24:00,1.09035,1.0904,1.09015,1.09015,290800000.0
2009-08-10 19:25:00,1.09015,1.09075,1.09005,1.0906,278600000.0
2009-08-10 19:26:00,1.0906,1.0907,1.0903,1.0906,191700000.0
2009-08-10 19:27:00,1.0906,1.0906,1.09005,1.09025,211100000.0
2009-08-10 19:28:00,1.0902,1.0906,1.0901,1.0901,551200000.0
2009-08-10 19:29:00,1.0901,1.0902,1.08935,1.0894,257100000.0
2009-08-10 19:30:00,1.0894,1.0895,1.0891,1.08935,236700000.0
2009-08-10 19:31:00,1.08935,1.08955,1.0891,1.08935,302800000.0
2009-08-10 19:32:00,1.08935,1.08995,1.08935,1.0894,249600000.0
2009-08-10 19:33:00,1.0894,1.08975,1.0893,1.08955,299400000.0
2009-08-10 19:34:00,1.08955,1.0897,1.0895,1.08965,149000000.0
2009-08-10 19:35:00,1.0896,1.0897,1.08955,1.0896,96700000.0
2009-08-10 19:36:00,1.0896,1.0898,1.08955,1.0898,103700000.0
2009-08-10 19:37:00,1.08965,1.0901,1.08965,1.0901,111700000.0
2009-08-10 19:38:00,1.0901,1.0907,1.0899,1.0906,289000000.0
2009-08-10 19:39:00,1.0907,1.0907,1.09025,1.09025,176100000.0
2009-08-10 19:40:00,1.09025,1.09045,1.09015,1.0902,206600000.0
2009-08-10 19:41:00,1.0902,1.0903,1.09005,1.09025,159800000.0
2009-08-10 19:42:00,1.09025,1.09025,1.0899,1.09005,81800000.0
2009-08-10 19:43:00,1.09005,1.0901,1.08995,1.09005,72000000.0
2009-08-10 19:44:00,1.09005,1.09005,1.0897,1.08975,185100000.0
2009-08-10 19:45:00,1.08975,1.0898,1.08965,1.08975,255000000.0
2009-08-10 19:46:00,1.08975,1.09025,1.08975,1.09025,154899999.0
2009-08-10 19:47:00,1.09025,1.0907,1.0901,1.0907,290100000.0
2009-08-10 19:48:00,1.0907,1.0907,1.09025,1.09025,197500000.0
2009-08-10 19:49:00,1.09025,1.0903,1.08985,1.0902,181600000.0
2009-08-10 19:50:00,1.0902,1.0903,1.08995,1.09025,134200000.0
2009-08-10 19:51:00,1.09025,1.0906,1.09,1.0906,167700000.0
2009-08-10 19:52:00,1.09055,1.0908,1.09045,1.0908,240200000.0
2009-08-10 19:53:00,1.0908,1.0908,1.09065,1.0907,153100000.0
2009-08-10 19:54:00,1.0907,1.0909,1.0907,1.0908,180300000.0
2009-08-10 19:55:00,1.09085,1.09205,1.09085,1.09195,128000000.0
2009-08-10 19:56:00,1.09195,1.0922,1.09175,1.09215,168200000.0
2009-08-10 19:57:00,1.0921,1.0922,1.09195,1.09195,209600000.0
2009-08-10 19:58:00,1.09195,1.0923,1.0919,1.0923,97600000.0
2009-08-10 19:59:00,1.09245,1.0928,1.0923,1.0926,290000000.0
2009-08-10 20:00:00,1.0927,1.0927,1.0924,1.0925,115000000.0
2009-08-10 20:01:00,1.0926,1.0926,1.09215,1.0923,290500000.0
2009-08-10 20:02:00,1.09225,1.0925,1.09225,1.0923,340800000.0
2009-08-10 20:03:00,1.0923,1.0925,1.09185,1.0919,333200000.0
2009-08-10 20:04:00,1.0919,1.09205,1.0916,1.092,213500000.0
2009-08-10 20:05:00,1.092,1.092,1.0914,1.0914,339900000.0
2009-08-10 20:06:00,1.0914,1.0915,1.0906,1.0907,233400000.0
2009-08-10 20:07:00,1.0907,1.0908,1.0906,1.0907,147200000.0
2009-08-10 20:08:00,1.0907,1.09105,1.0907,1.09095,208800000.0
2009-08-10 20:09:00,1.09095,1.09095,1.0908,1.0908,149900000.0
2009-08-10 20:10:00,1.0908,1.09095,1.0908,1.0909,53500000.0
2009-08-10 20:11:00,1.0909,1.0909,1.09075,1.0908,182700000.0
2009-08-10 20:12:00,1.0908,1.0912,1.0907,1.0912,138700000.0
2009-08-10 20:13:00,1.0911,1.0915,1.09085,1.0914,111700000.0
2009-08-10 20:14:00,1.0914,1.0915,1.0913,1.0915,93000000.0
2009-08-10 20:15:00,1.0915,1.0919,1.09145,1.09185,153100000.0
2009-08-10 20:16:00,1.09185,1.0922,1.09185,1.0921,192900000.0
2009-08-10 20:17:00,1.0921,1.0921,1.0919,1.0919,80800000.0
2009-08-10 20:18:00,1.0919,1.09215,1.0919,1.09205,55200000.0
2009-08-10 20:19:00,1.09205,1.0921,1.09185,1.0919,214800000.0
2009-08-10 20:20:00,1.0919,1.092,1.09155,1.0918,144100000.0
2009-08-10 20:21:00,1.0916,1.09165,1.09135,1.0915,174300000.0
2009-08-10 20:22:00,1.09145,1.0915,1.0913,1.0913,54200000.0
2009-08-10 20:23:00,1.0913,1.0914,1.0911,1.09135,182800000.0
2009-08-10 20:24:00,1.09115,1.09125,1.091,1.0911,135000000.0
2009-08-10 20:25:00,1.0912,1.0916,1.0912,1.09155,237100000.0
2009-08-10 20:26:00,1.09155,1.0916,1.0914,1.0916,114400000.0
2009-08-10 20:27:00,1.0916,1.0921,1.09145,1.09165,189000000.0
2009-08-10 20:28:00,1.09165,1.0917,1.09145,1.0916,288600000.0
2009-08-10 20:29:00,1.09155,1.09165,1.09155,1.0916,126300000.0
2009-08-10 20:30:00,1.0916,1.0917,1.09145,1.0916,282100000.0
2009-08-10 20:31:00,1.0917,1.092,1.0917,1.09195,128000000.0
2009-08-10 20:32:00,1.0918,1.092,1.09175,1.0919,121500000.0
2009-08-10 20:33:00,1.0919,1.092,1.09165,1.0917,216200000.0
2009-08-10 20:34:00,1.0917,1.0917,1.09155,1.0916,279300000.0
2009-08-10 20:35:00,1.0916,1.0917,1.09155,1.09155,114800000.0
2009-08-10 20:36:00,1.09155,1.09155,1.09145,1.09155,263500000.0
2009-08-10 20:37:00,1.0915,1.092,1.09145,1.092,223000000.0
2009-08-10 20:38:00,1.092,1.0921,1.0916,1.0917,210100000.0
2009-08-10 20:39:00,1.0917,1.0917,1.09155,1.09155,200900000.0
2009-08-10 20:40:00,1.0916,1.0916,1.09145,1.09145,177300000.0
2009-08-10 20:41:00,1.09145,1.09155,1.09135,1.0914,172900000.0
2009-08-10 20:42:00,1.0914,1.0914,1.0912,1.0913,468800000.0
2009-08-10 20:43:00,1.0913,1.0913,1.09105,1.0911,113700000.0
2009-08-10 20:44:00,1.0911,1.09115,1.09095,1.091,314200000.0
2009-08-10 20:45:00,1.091,1.091,1.0909,1.091,93000000.0
2009-08-10 20:46:00,1.091,1.0911,1.091,1.0911,131600000.0
2009-08-10 20:47:00,1.091,1.0914,1.091,1.09135,144800000.0
2009-08-10 20:48:00,1.09135,1.0914,1.0911,1.09135,581500000.0
2009-08-10 20:49:00,1.09135,1.0914,1.0905,1.0906,316200000.0
2009-08-10 20:50:00,1.0906,1.09065,1.0896,1.09,258900000.0
2009-08-10 20:51:00,1.0901,1.0904,1.09005,1.0904,287000000.0
2009-08-10 20:52:00,1.0904,1.0908,1.0904,1.0907,118400000.0
2009-08-10 20:53:00,1.0907,1.09085,1.09065,1.09085,101500000.0
2009-08-10 20:54:00,1.09085,1.09095,1.0908,1.0909,189000000.0
2009-08-10 20:55:00,1.09085,1.09085,1.09035,1.09035,263700000.0
2009-08-10 20:56:00,1.09045,1.09045,1.0897,1.0897,325700000.0
2009-08-10 20:57:00,1.0897,1.0898,1.08955,1.08965,139800000.0
2009-08-10 20:58:00,1.0896,1.08985,1.0895,1.0897,142500000.0
2009-08-10 20:59:00,1.08975,1.08985,1.0895,1.0896,202600000.0
2009-08-10 21:00:00,1.0896,1.0897,1.08935,1.0895,161400000.0
2009-08-10 21:01:00,1.0895,1.0895,1.0888,1.0888,132700000.0
2009-08-10 21:02:00,1.0888,1.089,1.0888,1.0889,125600000.0
2009-08-10 21:03:00,1.0889,1.08895,1.08875,1.08895,105100000.0
2009-08-10 21:04:00,1.0889,1.08905,1.08885,1.089,105200000.0
2009-08-10 21:05:00,1.089,1.08905,1.0886,1.0889,170400000.0
2009-08-10 21:06:00,1.0889,1.0891,1.08875,1.089,69700000.0
2009-08-10 21:07:00,1.08905,1.0891,1.089,1.0891,140200000.0
2009-08-10 21:08:00,1.0891,1.0892,1.0887,1.0887,126000000.0
2009-08-10 21:09:00,1.08865,1.0887,1.0883,1.08845,113400000.0
2009-08-10 21:10:00,1.08845,1.0885,1.08815,1.0882,66500000.0
2009-08-10 21:11:00,1.08825,1.08835,1.0881,1.08825,85300000.0
2009-08-10 21:12:00,1.08825,1.08865,1.08825,1.08865,56900000.0
2009-08-10 21:13:00,1.0887,1.0888,1.08855,1.0886,89000000.0
2009-08-10 21:14:00,1.0886,1.08875,1.08855,1.08865,89200000.0
2009-08-10 21:15:00,1.08865,1.08865,1.0882,1.0882,102300000.0
2009-08-10 21:16:00,1.08825,1.0884,1.0882,1.0883,77600000.0
2009-08-10 21:17:00,1.0883,1.0884,1.0882,1.08835,66900000.0
2009-08-10 21:18:00,1.08835,1.0885,1.0883,1.0885,80700000.0
2009-08-10 21:19:00,1.0885,1.0885,1.0883,1.08835,58300000.0
2009-08-10 21:20:00,1.08835,1.0885,1.08795,1.08795,96600000.0
2009-08-10 21:21:00,1.0879,1.0882,1.08785,1.0879,125300000.0
2009-08-10 21:22:00,1.0879,1.0882,1.0879,1.0882,65800000.0
2009-08-10 21:23:00,1.0882,1.0882,1.08785,1.088,98700000.0
2009-08-10 21:24:00,1.08795,1.08805,1.08745,1.0875,230200000.0
2009-08-10 21:25:00,1.0875,1.08775,1.0875,1.0877,59800000.0
2009-08-10 21:26:00,1.0877,1.0877,1.08755,1.08765,46700000.0
2009-08-10 21:27:00,1.08765,1.08805,1.0876,1.08805,88300001.0
2009-08-10 21:28:00,1.08805,1.08805,1.0878,1.08785,74000000.0
2009-08-10 21:29:00,1.08785,1.0879,1.0877,1.08785,74100000.0
2009-08-10 21:30:00,1.08785,1.08795,1.0877,1.0879,88800000.0
2009-08-10 21:31:00,1.0879,1.08795,1.08785,1.08795,57100000.0
2009-08-10 21:32:00,1.0879,1.0882,1.0879,1.0882,36500000.0
2009-08-10 21:33:00,1.0882,1.08835,1.0882,1.0883,37600000.0
2009-08-10 21:34:00,1.0883,1.0883,1.08805,1.0882,35000000.0
2009-08-10 21:35:00,1.08815,1.0883,1.0881,1.0882,35000000.0
2009-08-10 21:36:00,1.0882,1.08825,1.08805,1.0882,44600000.0
2009-08-10 21:37:00,1.0882,1.0883,1.0882,1.0883,70400000.0
2009-08-10 21:38:00,1.0883,1.0884,1.0883,1.0884,65800000.0
2009-08-10 21:39:00,1.0884,1.0884,1.0879,1.0881,184400000.0
2009-08-10 21:40:00,1.0881,1.0883,1.0881,1.0883,116600000.0
2009-08-10 21:41:00,1.0882,1.0884,1.08805,1.0882,136700000.0
2009-08-10 21:42:00,1.0882,1.0883,1.0882,1.0882,75100000.0
2009-08-10 21:43:00,1.0882,1.08835,1.0881,1.0882,81900000.0
2009-08-10 21:44:00,1.0882,1.08835,1.0881,1.0882,90600000.0
2009-08-10 21:45:00,1.0882,1.0883,1.08815,1.0882,136500000.0
2009-08-10 21:46:00,1.0882,1.0883,1.0882,1.0883,94800000.0
2009-08-10 21:47:00,1.08825,1.0883,1.0881,1.0882,122700000.0
2009-08-10 21:48:00,1.0882,1.0882,1.0881,1.0881,122700000.0
2009-08-10 21:49:00,1.0881,1.08815,1.088,1.0881,67700000.0
2009-08-10 21:50:00,1.0881,1.0881,1.088,1.088,68700000.0
2009-08-10 21:51:00,1.088,1.08825,1.0879,1.0881,137000000.0
2009-08-10 21:52:00,1.0881,1.08855,1.0881,1.08855,204400000.0
2009-08-10 21:53:00,1.08855,1.0888,1.08855,1.0888,52800000.0
2009-08-10 21:54:00,1.0888,1.0888,1.08855,1.0887,116000000.0
2009-08-10 21:55:00,1.0887,1.0887,1.0887,1.0887,25000000.0
2009-08-10 21:56:00,1.0887,1.08875,1.0887,1.0887,18000000.0
2009-08-10 21:57:00,1.0887,1.0887,1.08845,1.08855,38800000.0
2009-08-10 21:58:00,1.0885,1.0886,1.08845,1.08845,241700000.0
2009-08-10 21:59:00,1.08845,1.08865,1.08835,1.08845,160500000.0
2009-08-10 22:00:00,1.08845,1.08865,1.0884,1.08845,117900000.0
2009-08-10 22:01:00,1.08845,1.08845,1.08825,1.0883,48000000.0
2009-08-10 22:02:00,1.0883,1.0883,1.08825,1.0883,33900000.0
2009-08-10 22:03:00,1.08825,1.0883,1.0882,1.0882,28000000.0
2009-08-10 22:04:00,1.0883,1.0885,1.0882,1.08845,210500000.0
2009-08-10 22:05:00,1.08845,1.08855,1.0882,1.0883,156400000.0
2009-08-10 22:06:00,1.0883,1.0885,1.08825,1.0885,95300000.0
2009-08-10 22:07:00,1.0885,1.0885,1.0881,1.0881,116000000.0
2009-08-10 22:08:00,1.0882,1.08825,1.0881,1.08815,100300000.0
2009-08-10 22:09:00,1.08815,1.08825,1.0881,1.0882,221200000.0
2009-08-10 22:10:00,1.0882,1.08825,1.0881,1.08815,77400000.0
2009-08-10 22:11:00,1.08815,1.0883,1.0879,1.0883,93500000.0
2009-08-10 22:12:00,1.0883,1.0885,1.08805,1.0885,82600000.0
2009-08-10 22:13:00,1.0885,1.0887,1.08835,1.0886,131400000.0
2009-08-10 22:14:00,1.0886,1.0889,1.0886,1.0888,139600000.0
2009-08-10 22:15:00,1.0888,1.08925,1.0887,1.08915,128500000.0
2009-08-10 22:16:00,1.0891,1.0892,1.089,1.08915,57700000.0
2009-08-10 22:17:00,1.0892,1.0892,1.0891,1.08915,149400000.0
2009-08-10 22:18:00,1.08915,1.0892,1.0889,1.0889,114800000.0
2009-08-10 22:19:00,1.089,1.0891,1.0889,1.08895,29500000.0
2009-08-10 22:20:00,1.089,1.089,1.0889,1.0889,20000000.0
2009-08-10 22:21:00,1.0889,1.089,1.08885,1.08885,15600000.0
2009-08-10 22:22:00,1.0889,1.08895,1.0889,1.08895,5000000.0
2009-08-10 22:23:00,1.0889,1.0889,1.0889,1.0889,3000000.0
2009-08-10 22:24:00,1.08849,1.08864,1.08848,1.08862,10000000.0
2009-08-10 22:25:00,1.08885,1.08885,1.08865,1.08885,116200000.0
2009-08-10 22:26:00,1.08885,1.08885,1.08875,1.08885,43800000.0
2009-08-10 22:27:00,1.0889,1.0889,1.0887,1.08885,26100000.0
2009-08-10 22:28:00,1.08885,1.08885,1.08885,1.08885,4900000.0
2009-08-10 22:29:00,1.08885,1.08885,1.08885,1.08885,3200000.0
2009-08-10 22:30:00,1.08885,1.08895,1.08885,1.0889,24500000.0
2009-08-10 22:31:00,1.08863,1.08885,1.08851,1.08885,138400000.0
2009-08-10 22:32:00,1.08875,1.08875,1.0885,1.0885,26500000.0
2009-08-10 22:33:00,1.0885,1.08855,1.08835,1.0885,118500000.0
2009-08-10 22:34:00,1.0885,1.08855,1.0885,1.0885,10500000.0
2009-08-10 22:35:00,1.0885,1.0885,1.08835,1.08835,17800000.0
2009-08-10 22:36:00,1.08835,1.0886,1.08835,1.0886,33800000.0
2009-08-10 22:37:00,1.0886,1.08875,1.0886,1.08875,41800000.0
2009-08-10 22:38:00,1.08875,1.08875,1.08835,1.0884,50200000.0
2009-08-10 22:39:00,1.0884,1.0884,1.0884,1.0884,22000000.0
2009-08-10 22:40:00,1.0884,1.0884,1.0882,1.0882,28000000.0
2009-08-10 22:41:00,1.0882,1.0883,1.0881,1.0883,58100000.0
2009-08-10 22:42:00,1.08825,1.08825,1.0881,1.08825,33400000.0
2009-08-10 22:43:00,1.08825,1.08835,1.08825,1.08825,12100000.0
2009-08-10 22:44:00,1.08825,1.08835,1.08805,1.08805,20000000.0
2009-08-10 22:45:00,1.0881,1.0882,1.08775,1.08785,41100000.0
2009-08-10 22:46:00,1.0879,1.08815,1.0878,1.088,56500000.0
2009-08-10 22:47:00,1.088,1.0883,1.08795,1.0883,50500000.0
2009-08-10 22:48:00,1.0883,1.0885,1.0882,1.0884,49800000.0
2009-08-10 22:49:00,1.08835,1.0884,1.0883,1.0884,9400000.0
2009-08-10 22:50:00,1.0884,1.0885,1.08835,1.0885,18300000.0
2009-08-10 22:51:00,1.0885,1.0885,1.0885,1.0885,3000000.0
2009-08-10 22:52:00,1.0885,1.0885,1.0884,1.0884,3400000.0
2009-08-10 22:53:00,1.0884,1.0884,1.0884,1.0884,8000000.0
2009-08-10 22:54:00,1.0884,1.0884,1.08825,1.08825,50000000.0
2009-08-10 22:55:00,1.08825,1.08875,1.08825,1.0886,115700000.0
2009-08-10 22:56:00,1.0886,1.0889,1.0885,1.0889,37000000.0
2009-08-10 22:57:00,1.08885,1.0889,1.08875,1.08885,9600000.0
2009-08-10 22:58:00,1.08885,1.0889,1.08885,1.0889,5900000.0
2009-08-10 22:59:00,1.08885,1.08885,1.08855,1.08855,60100000.0
2009-08-10 23:00:00,1.0885,1.0885,1.08775,1.08835,38000000.0
2009-08-10 23:01:00,1.08825,1.08825,1.0878,1.0879,3000000.0
2009-08-10 23:02:00,1.08785,1.0881,1.08745,1.08785,25900000.0
2009-08-10 23:03:00,1.08785,1.0879,1.08745,1.0879,15700000.0
2009-08-10 23:04:00,1.08778,1.08785,1.08759,1.08785,63400000.0
2009-08-10 23:05:00,1.0879,1.0879,1.0879,1.0879,2400000.0
2009-08-10 23:06:00,1.088,1.08805,1.088,1.08805,13500000.0
2009-08-10 23:07:00,1.08805,1.08815,1.08805,1.08815,5000000.0
2009-08-10 23:08:00,1.08815,1.08825,1.08815,1.0882,22900000.0
2009-08-10 23:09:00,1.0882,1.08825,1.0882,1.08825,9800000.0
2009-08-10 23:10:00,1.08825,1.08825,1.08785,1.08805,29300000.0
2009-08-10 23:11:00,1.08805,1.08805,1.08755,1.0879,19200000.0
2009-08-10 23:12:00,1.08805,1.08805,1.08785,1.0879,8200000.0
2009-08-10 23:13:00,1.08786,1.08794,1.08773,1.08786,27400000.0
2009-08-10 23:14:00,1.08778,1.08803,1.08778,1.08795,46900000.0
2009-08-10 23:15:00,1.08781,1.08801,1.08781,1.08787,33900000.0
2009-08-10 23:16:00,1.088,1.08805,1.088,1.08805,9800000.0
2009-08-10 23:17:00,1.08805,1.08815,1.08805,1.08815,17400000.0
2009-08-10 23:18:00,1.0881,1.0881,1.0881,1.0881,1000000.0
2009-08-10 23:19:00,1.0881,1.08815,1.08805,1.08815,9500000.0
2009-08-10 23:20:00,1.0881,1.0881,1.0881,1.0881,6400000.0
2009-08-10 23:21:00,1.0882,1.08825,1.0882,1.08825,5500000.0
2009-08-10 23:22:00,1.08825,1.08825,1.08825,1.08825,4700000.0
2009-08-10 23:23:00,1.08825,1.08835,1.08825,1.08835,9600000.0
2009-08-10 23:24:00,1.0883,1.0883,1.0883,1.0883,4000000.0
2009-08-10 23:25:00,1.08816,1.08818,1.08809,1.08818,44500000.0
2009-08-10 23:26:00,1.0883,1.0883,1.08795,1.088,47400000.0
2009-08-10 23:27:00,1.08783,1.08804,1.08783,1.0879,17400000.0
2009-08-10 23:28:00,1.08805,1.08815,1.08805,1.08805,14400000.0
2009-08-10 23:29:00,1.08805,1.08805,1.08805,1.08805,2400000.0
2009-08-10 23:30:00,1.088,1.088,1.088,1.088,7300000.0
2009-08-10 23:31:00,1.08795,1.08795,1.08795,1.08795,3600000.0
2009-08-10 23:32:00,1.0879,1.08795,1.0879,1.08795,7200000.0
2009-08-10 23:33:00,1.08785,1.08785,1.08785,1.08785,3600000.0
2009-08-10 23:34:00,1.08785,1.08785,1.08785,1.08785,7200000.0
2009-08-10 23:35:00,1.08759,1.08779,1.08759,1.08775,12000000.0
2009-08-10 23:36:00,1.0879,1.0879,1.0879,1.0879,7200000.0
2009-08-10 23:37:00,1.0879,1.0879,1.0879,1.0879,3600000.0
2009-08-10 23:38:00,1.08773,1.0879,1.08771,1.08781,19200000.0
2009-08-10 23:39:00,1.08775,1.08793,1.08775,1.08793,14600000.0
2009-08-10 23:40:00,1.0879,1.0879,1.0879,1.0879,3600000.0
2009-08-10 23:41:00,1.0879,1.08805,1.0879,1.08805,4600000.0
2009-08-10 23:42:00,1.0881,1.0881,1.0879,1.0879,4600000.0
2009-08-10 23:43:00,1.08792,1.08799,1.08792,1.08799,4000000.0
2009-08-10 23:44:00,1.088,1.088,1.088,1.088,7000000.0
2009-08-10 23:45:00,1.08787,1.08796,1.08787,1.08796,3000000.0
2009-08-10 23:46:00,1.08786,1.08786,1.08757,1.08774,12800000.0
2009-08-10 23:47:00,1.08787,1.08793,1.08787,1.08793,4800000.0
2009-08-10 23:48:00,1.08775,1.088,1.08775,1.088,4600000.0
2009-08-10 23:49:00,1.08775,1.08783,1.08768,1.08775,19200000.0
2009-08-10 23:50:00,1.08775,1.08781,1.08772,1.08781,19100000.0
2009-08-10 23:51:00,1.08775,1.08781,1.08769,1.08772,47200000.0
2009-08-10 23:52:00,1.08769,1.08774,1.08765,1.08768,36400000.0
2009-08-10 23:53:00,1.0877,1.088,1.0877,1.088,4600000.0
2009-08-10 23:54:00,1.08825,1.08825,1.08805,1.0881,9800000.0
2009-08-10 23:55:00,1.0881,1.0881,1.0881,1.0881,2000000.0
2009-08-10 23:56:00,1.0881,1.0881,1.0881,1.0881,1000000.0
2009-08-10 23:57:00,1.08788,1.08799,1.08777,1.08798,84600000.0
2009-08-10 23:58:00,1.0881,1.0881,1.0879,1.088,8600000.0
2009-08-10 23:59:00,1.0881,1.0881,1.08765,1.08765,7200000.0
2009-08-11 00:00:00,1.08775,1.0881,1.0874,1.08755,33100000.0
2009-08-11 00:01:00,1.0875,1.08755,1.08745,1.08755,18800000.0
2009-08-11 00:02:00,1.08755,1.08755,1.0875,1.08755,19200000.0
2009-08-11 00:03:00,1.08755,1.08755,1.08755,1.08755,14400000.0
2009-08-11 00:04:00,1.08755,1.08755,1.08755,1.08755,12000000.0
2009-08-11 00:05:00,1.08755,1.08755,1.08755,1.08755,9600000.0
2009-08-11 00:06:00,1.08755,1.08755,1.08755,1.08755,14400000.0
2009-08-11 00:07:00,1.08755,1.0877,1.0875,1.0877,13400000.0
2009-08-11 00:08:00,1.0878,1.0878,1.0874,1.0875,42000000.0
2009-08-11 00:09:00,1.0875,1.0876,1.0875,1.0876,22000000.0
2009-08-11 00:10:00,1.0876,1.0876,1.0876,1.0876,35000000.0
2009-08-11 00:11:00,1.0876,1.0876,1.0876,1.0876,43000000.0
2009-08-11 00:12:00,1.0876,1.08765,1.0876,1.08765,19200000.0
2009-08-11 00:13:00,1.08765,1.0879,1.08765,1.0879,18400000.0
2009-08-11 00:14:00,1.0879,1.0879,1.0879,1.0879,34200000.0
2009-08-11 00:15:00,1.0879,1.0879,1.0879,1.0879,20200000.0
2009-08-11 00:16:00,1.0879,1.0879,1.0879,1.0879,12700000.0
2009-08-11 00:17:00,1.0879,1.0879,1.0879,1.0879,7400000.0
2009-08-11 00:18:00,1.0879,1.0883,1.0879,1.0883,14800000.0
2009-08-11 00:19:00,1.08825,1.0883,1.08825,1.0883,7000000.0
2009-08-11 00:20:00,1.0883,1.0883,1.0883,1.0883,5000000.0
2009-08-11 00:21:00,1.0883,1.0883,1.0882,1.0882,10000000.0
2009-08-11 00:22:00,1.0882,1.0882,1.0882,1.0882,10000000.0
2009-08-11 00:23:00,1.0883,1.08835,1.0883,1.08835,14200000.0
2009-08-11 00:24:00,1.08835,1.08835,1.08835,1.08835,26400000.0
2009-08-11 00:25:00,1.08835,1.08845,1.08825,1.08835,81200000.0
2009-08-11 00:26:00,1.08835,1.08835,1.08835,1.08835,4800000.0
2009-08-11 00:27:00,1.08835,1.08835,1.0883,1.08835,28000000.0
2009-08-11 00:28:00,1.08835,1.0884,1.0883,1.0884,6800000.0
2009-08-11 00:29:00,1.0884,1.0884,1.0884,1.0884,11200000.0
2009-08-11 00:30:00,1.0884,1.0884,1.0883,1.0883,22800000.0
2009-08-11 00:31:00,1.08835,1.0884,1.08835,1.0884,10200000.0
2009-08-11 00:32:00,1.0884,1.0884,1.0884,1.0884,17600000.0
2009-08-11 00:33:00,1.0884,1.0886,1.08825,1.08845,113800000.0
2009-08-11 00:34:00,1.08845,1.0885,1.0884,1.0885,199400000.0
2009-08-11 00:35:00,1.0885,1.0885,1.0885,1.0885,4000000.0
2009-08-11 00:36:00,1.0885,1.0885,1.0884,1.0884,11000000.0
2009-08-11 00:37:00,1.0884,1.0885,1.08835,1.0884,57400000.0
2009-08-11 00:38:00,1.0885,1.0885,1.08835,1.0884,37000000.0
2009-08-11 00:39:00,1.0884,1.0884,1.0884,1.0884,5200000.0
2009-08-11 00:40:00,1.0884,1.0884,1.0884,1.0884,16400000.0
2009-08-11 00:41:00,1.0884,1.0884,1.0884,1.0884,4000000.0
2009-08-11 00:42:00,1.0884,1.08855,1.0883,1.0884,38200000.0
2009-08-11 00:43:00,1.08855,1.08855,1.0883,1.0883,11600000.0
2009-08-11 00:44:00,1.0884,1.0884,1.0883,1.08835,17700000.0
2009-08-11 00:45:00,1.08835,1.08835,1.08835,1.08835,20800000.0
2009-08-11 00:46:00,1.08826,1.08837,1.08822,1.08826,11200000.0
2009-08-11 00:47:00,1.08835,1.08835,1.08835,1.08835,6400000.0
2009-08-11 00:48:00,1.08835,1.0885,1.08835,1.0885,56400000.0
2009-08-11 00:49:00,1.0885,1.0885,1.0883,1.0883,24200000.0
2009-08-11 00:50:00,1.08821,1.08827,1.08818,1.08821,27300000.0
2009-08-11 00:51:00,1.0884,1.0884,1.0884,1.0884,1000000.0
2009-08-11 00:52:00,1.08827,1.08827,1.08827,1.08827,17000000.0
2009-08-11 00:53:00,1.08824,1.0883,1.08823,1.08826,25600000.0
2009-08-11 00:54:00,1.08829,1.0884,1.08828,1.08832,32000000.0
2009-08-11 00:55:00,1.08827,1.08833,1.08827,1.08833,33300000.0
2009-08-11 00:56:00,1.0883,1.0883,1.0883,1.0883,4800000.0
2009-08-11 00:57:00,1.08832,1.08839,1.08829,1.08839,24900000.0
2009-08-11 00:58:00,1.0883,1.08835,1.08822,1.08822,44700000.0
2009-08-11 00:59:00,1.0883,1.0884,1.0883,1.0884,17300000.0
2009-08-11 01:00:00,1.0884,1.0884,1.0884,1.0884,4000000.0
2009-08-11 01:01:00,1.0884,1.0884,1.0884,1.0884,3000000.0
2009-08-11 01:02:00,1.0884,1.0884,1.0884,1.0884,6000000.0
2009-08-11 01:03:00,1.0884,1.0884,1.0884,1.0884,1000000.0
2009-08-11 01:04:00,1.08815,1.08838,1.0881,1.0883,41400000.0
2009-08-11 01:05:00,1.0884,1.0884,1.0884,1.0884,1000000.0
2009-08-11 01:06:00,1.0884,1.0884,1.0884,1.0884,1000000.0
2009-08-11 01:07:00,1.0884,1.0884,1.0884,1.0884,1000000.0
2009-08-11 01:08:00,1.0884,1.0884,1.0884,1.0884,4000000.0
2009-08-11 01:09:00,1.0884,1.0885,1.0884,1.0884,20200000.0
2009-08-11 01:10:00,1.0884,1.0884,1.0884,1.0884,15600000.0
2009-08-11 01:11:00,1.0884,1.0885,1.08835,1.08835,39400000.0
2009-08-11 01:12:00,1.08855,1.08855,1.0883,1.0884,6000000.0
2009-08-11 01:13:00,1.0882,1.08832,1.08816,1.08825,56500000.0
2009-08-11 01:14:00,1.08845,1.0885,1.08835,1.08845,130600000.0
2009-08-11 01:15:00,1.0885,1.0885,1.08845,1.0885,11600000.0
2009-08-11 01:16:00,1.0885,1.0885,1.08845,1.08845,9800000.0
2009-08-11 01:17:00,1.0885,1.0885,1.0885,1.0885,8000000.0
2009-08-11 01:18:00,1.08845,1.0885,1.08845,1.0885,8800000.0
2009-08-11 01:19:00,1.0885,1.0885,1.0885,1.0885,2000000.0
2009-08-11 01:20:00,1.0885,1.0885,1.0885,1.0885,2000000.0
2009-08-11 01:21:00,1.0885,1.0885,1.08845,1.08845,6200000.0
2009-08-11 01:22:00,1.0885,1.0885,1.08845,1.0885,21600000.0
2009-08-11 01:23:00,1.0885,1.0885,1.0885,1.0885,1000000.0
2009-08-11 01:24:00,1.0885,1.08855,1.0885,1.08855,14400000.0
2009-08-11 01:25:00,1.08865,1.08865,1.08845,1.0885,54300001.0
2009-08-11 01:26:00,1.0885,1.0885,1.0885,1.0885,10200000.0
2009-08-11 01:27:00,1.0885,1.0885,1.0885,1.0885,3200000.0
2009-08-11 01:28:00,1.0885,1.0885,1.0885,1.0885,3200000.0
2009-08-11 01:29:00,1.0885,1.0885,1.0885,1.0885,16400000.0
2009-08-11 01:30:00,1.0885,1.0885,1.0885,1.0885,23400000.0
2009-08-11 01:31:00,1.08855,1.0886,1.0885,1.0885,13600000.0
2009-08-11 01:32:00,1.0885,1.0885,1.0885,1.0885,16200000.0
2009-08-11 01:33:00,1.0885,1.0885,1.0885,1.0885,20300000.0
2009-08-11 01:34:00,1.0882,1.08849,1.0882,1.08833,39600000.0
2009-08-11 01:35:00,1.0885,1.0885,1.0885,1.0885,10400000.0
2009-08-11 01:36:00,1.0885,1.0885,1.0885,1.0885,3500000.0
2009-08-11 01:37:00,1.08833,1.08847,1.08833,1.08847,19700000.0
2009-08-11 01:38:00,1.0887,1.0888,1.08855,1.08855,50400000.0
2009-08-11 01:39:00,1.08855,1.0886,1.08855,1.0886,14800000.0
2009-08-11 01:40:00,1.0886,1.0886,1.0886,1.0886,11400000.0
2009-08-11 01:41:00,1.0886,1.08925,1.0886,1.08925,108100000.0
2009-08-11 01:42:00,1.08925,1.08925,1.089,1.08905,13300000.0
2009-08-11 01:43:00,1.08905,1.08905,1.0887,1.0887,128500000.0
2009-08-11 01:44:00,1.0888,1.0888,1.0884,1.0886,35600000.0
2009-08-11 01:45:00,1.0886,1.0887,1.08845,1.0887,62500000.0
2009-08-11 01:46:00,1.0885,1.0885,1.08845,1.08845,28400000.0
2009-08-11 01:47:00,1.08845,1.08845,1.08845,1.08845,21600000.0
2009-08-11 01:48:00,1.0884,1.08845,1.0884,1.08845,60100000.0
2009-08-11 01:49:00,1.08845,1.08845,1.08845,1.08845,32800000.0
2009-08-11 01:50:00,1.08845,1.0885,1.0884,1.0885,55300000.0
2009-08-11 01:51:00,1.0885,1.0885,1.0885,1.0885,3000000.0
2009-08-11 01:52:00,1.0885,1.0885,1.0885,1.0885,2000000.0
2009-08-11 01:53:00,1.0885,1.0886,1.0885,1.0886,23200000.0
2009-08-11 01:54:00,1.0885,1.0886,1.0885,1.0885,9100000.0
2009-08-11 01:55:00,1.0885,1.0885,1.08835,1.08835,47000000.0
2009-08-11 01:56:00,1.0884,1.0885,1.08835,1.08845,47600000.0
2009-08-11 01:57:00,1.0884,1.0884,1.08835,1.0884,79400000.0
2009-08-11 01:58:00,1.0884,1.0884,1.0884,1.0884,22400000.0
2009-08-11 01:59:00,1.0884,1.0885,1.0884,1.0884,36600000.0
2009-08-11 02:00:00,1.0884,1.0884,1.08835,1.08835,64300000.0
2009-08-11 02:01:00,1.08835,1.08835,1.0882,1.08835,38700000.0
2009-08-11 02:02:00,1.0883,1.08835,1.0883,1.08835,16600000.0
2009-08-11 02:03:00,1.0883,1.08845,1.0883,1.08845,43300000.0
2009-08-11 02:04:00,1.08845,1.0885,1.0883,1.0885,42500000.0
2009-08-11 02:05:00,1.0885,1.0886,1.0885,1.0886,17600000.0
2009-08-11 02:06:00,1.0886,1.0886,1.08855,1.0886,24400000.0
2009-08-11 02:07:00,1.0886,1.0886,1.08855,1.08855,13600000.0
2009-08-11 02:08:00,1.08855,1.08855,1.08815,1.08815,19900000.0
2009-08-11 02:09:00,1.0882,1.08825,1.08775,1.0878,118000000.0
2009-08-11 02:10:00,1.088,1.0881,1.08785,1.0881,20100000.0
2009-08-11 02:11:00,1.08815,1.08815,1.0878,1.08785,53600000.0
2009-08-11 02:12:00,1.0879,1.08795,1.0875,1.0876,48400000.0
2009-08-11 02:13:00,1.0876,1.0877,1.08755,1.0877,45200000.0
2009-08-11 02:14:00,1.0877,1.0878,1.0875,1.0875,72900000.0
2009-08-11 02:15:00,1.0875,1.0875,1.0875,1.0875,54600000.0
2009-08-11 02:16:00,1.0875,1.0876,1.0875,1.0875,52000000.0
2009-08-11 02:17:00,1.0875,1.0877,1.08745,1.0877,56800000.0
2009-08-11 02:18:00,1.0877,1.0877,1.0877,1.0877,15400000.0
2009-08-11 02:19:00,1.0875,1.0877,1.0875,1.0877,21600000.0
2009-08-11 02:20:00,1.0877,1.0877,1.0877,1.0877,41400000.0
2009-08-11 02:21:00,1.0877,1.08775,1.0876,1.0876,33600000.0
2009-08-11 02:22:00,1.0876,1.0876,1.0875,1.0875,19700000.0
2009-08-11 02:23:00,1.08755,1.0877,1.08755,1.08765,21800000.0
2009-08-11 02:24:00,1.08765,1.08765,1.0875,1.0875,9800000.0
2009-08-11 02:25:00,1.0875,1.0877,1.0875,1.0875,38000000.0
2009-08-11 02:26:00,1.0875,1.0875,1.0875,1.0875,14400000.0
2009-08-11 02:27:00,1.0875,1.08765,1.0875,1.0876,24000000.0
2009-08-11 02:28:00,1.08755,1.0876,1.08745,1.0876,30000000.0
2009-08-11 02:29:00,1.0876,1.0876,1.0875,1.0875,15000000.0
2009-08-11 02:30:00,1.0875,1.0876,1.0875,1.0876,42500000.0
2009-08-11 02:31:00,1.0876,1.0876,1.0875,1.0875,38500000.0
2009-08-11 02:32:00,1.0875,1.0875,1.0875,1.0875,45600000.0
2009-08-11 02:33:00,1.0875,1.0875,1.0875,1.0875,20000000.0
2009-08-11 02:34:00,1.0875,1.0875,1.0875,1.0875,36100000.0
2009-08-11 02:35:00,1.0876,1.0876,1.0875,1.0875,30300000.0
2009-08-11 02:36:00,1.0875,1.0876,1.0875,1.0876,28700000.0
2009-08-11 02:37:00,1.0876,1.0876,1.0875,1.0875,32400000.0
2009-08-11 02:38:00,1.0875,1.0875,1.08715,1.0873,109600000.0
2009-08-11 02:39:00,1.08725,1.08735,1.0872,1.0873,14200000.0
2009-08-11 02:40:00,1.0873,1.0873,1.08725,1.0873,13300000.0
2009-08-11 02:41:00,1.0874,1.0874,1.08725,1.08725,18700000.0
2009-08-11 02:42:00,1.0872,1.0872,1.0871,1.0871,30300000.0
2009-08-11 02:43:00,1.0871,1.0872,1.0871,1.0872,52600000.0
2009-08-11 02:44:00,1.0872,1.0872,1.08715,1.08715,11400000.0
2009-08-11 02:45:00,1.08715,1.08715,1.08695,1.087,51800000.0
2009-08-11 02:46:00,1.087,1.08725,1.087,1.0871,57500000.0
2009-08-11 02:47:00,1.0871,1.0872,1.0871,1.0872,32600000.0
2009-08-11 02:48:00,1.0873,1.0874,1.0873,1.0873,15800000.0
2009-08-11 02:49:00,1.0874,1.0874,1.0873,1.0873,18200000.0
2009-08-11 02:50:00,1.08715,1.08715,1.08705,1.08715,5200000.0
2009-08-11 02:51:00,1.08687,1.08694,1.08674,1.08683,54600000.0
2009-08-11 02:52:00,1.08695,1.08725,1.08695,1.0871,18900000.0
2009-08-11 02:53:00,1.0871,1.0871,1.087,1.08705,28100000.0
2009-08-11 02:54:00,1.08705,1.0874,1.08705,1.0874,33100000.0
2009-08-11 02:55:00,1.0874,1.0874,1.087,1.08715,38500000.0
2009-08-11 02:56:00,1.08715,1.08715,1.087,1.08715,39500000.0
2009-08-11 02:57:00,1.0871,1.08715,1.0869,1.08705,81900000.0
2009-08-11 02:58:00,1.08705,1.08705,1.0866,1.08685,46200000.0
2009-08-11 02:59:00,1.0868,1.0868,1.0866,1.08675,47400000.0
2009-08-11 03:00:00,1.08685,1.08695,1.08685,1.08695,8000000.0
2009-08-11 03:01:00,1.08675,1.087,1.08675,1.087,37100000.0
2009-08-11 03:02:00,1.087,1.087,1.0868,1.0868,23100000.0
2009-08-11 03:03:00,1.0868,1.0868,1.0866,1.0866,64300000.0
2009-08-11 03:04:00,1.0866,1.0867,1.0866,1.0867,43500000.0
2009-08-11 03:05:00,1.08665,1.0869,1.08665,1.0869,21000000.0
2009-08-11 03:06:00,1.0869,1.087,1.0869,1.087,18600000.0
2009-08-11 03:07:00,1.0869,1.0869,1.0869,1.0869,17100000.0
2009-08-11 03:08:00,1.0869,1.0869,1.0869,1.0869,16300000.0
2009-08-11 03:09:00,1.0869,1.0869,1.0868,1.0869,23900000.0
2009-08-11 03:10:00,1.0869,1.0869,1.08655,1.08665,43400000.0
2009-08-11 03:11:00,1.0866,1.0866,1.0866,1.0866,6800000.0
2009-08-11 03:12:00,1.0866,1.0867,1.0866,1.0867,32700000.0
2009-08-11 03:13:00,1.08655,1.08655,1.08655,1.08655,12800000.0
2009-08-11 03:14:00,1.0867,1.0867,1.0867,1.0867,6000000.0
2009-08-11 03:15:00,1.0867,1.0867,1.0867,1.0867,5000000.0
2009-08-11 03:16:00,1.0867,1.0867,1.0866,1.0866,46100000.0
2009-08-11 03:17:00,1.0866,1.08665,1.0866,1.08665,33500000.0
2009-08-11 03:18:00,1.08665,1.08665,1.08665,1.08665,11000000.0
2009-08-11 03:19:00,1.08665,1.08675,1.08655,1.0867,59900000.0
2009-08-11 03:20:00,1.0867,1.0867,1.0867,1.0867,4000000.0
2009-08-11 03:21:00,1.0867,1.08675,1.08655,1.08655,41400000.0
2009-08-11 03:22:00,1.0866,1.0868,1.0865,1.08665,70500000.0
2009-08-11 03:23:00,1.08665,1.0867,1.08665,1.0867,12200000.0
2009-08-11 03:24:00,1.0867,1.0867,1.08665,1.08665,12000000.0
2009-08-11 03:25:00,1.08665,1.0868,1.0866,1.0868,25800000.0
2009-08-11 03:26:00,1.0868,1.087,1.0866,1.0867,42200000.0
2009-08-11 03:27:00,1.0867,1.0867,1.0867,1.0867,48300000.0
2009-08-11 03:28:00,1.0867,1.0868,1.0866,1.0868,16600000.0
2009-08-11 03:29:00,1.0868,1.0869,1.0868,1.0869,13200000.0
2009-08-11 03:30:00,1.0869,1.0869,1.0869,1.0869,9000000.0
2009-08-11 03:31:00,1.0868,1.0869,1.0868,1.0868,39300000.0
2009-08-11 03:32:00,1.0868,1.08695,1.0866,1.0866,97300000.0
2009-08-11 03:33:00,1.0866,1.0868,1.0866,1.0868,21300000.0
2009-08-11 03:34:00,1.0868,1.0868,1.0868,1.0868,11200000.0
2009-08-11 03:35:00,1.0868,1.0868,1.0868,1.0868,8000000.0
2009-08-11 03:36:00,1.0868,1.0868,1.08655,1.08655,30900000.0
2009-08-11 03:37:00,1.0866,1.0866,1.0865,1.0865,79700000.0
2009-08-11 03:38:00,1.0865,1.0865,1.0865,1.0865,11200000.0
2009-08-11 03:39:00,1.0865,1.0865,1.0865,1.0865,19300000.0
2009-08-11 03:40:00,1.0865,1.0866,1.08645,1.0866,108200000.0
2009-08-11 03:41:00,1.0866,1.0866,1.0865,1.0865,14100000.0
2009-08-11 03:42:00,1.0865,1.0865,1.0865,1.0865,9200000.0
2009-08-11 03:43:00,1.0865,1.0865,1.0865,1.0865,13400000.0
2009-08-11 03:44:00,1.0865,1.0865,1.0865,1.0865,7000000.0
2009-08-11 03:45:00,1.0866,1.0866,1.08645,1.0866,36400000.0
2009-08-11 03:46:00,1.0866,1.0867,1.0866,1.0867,14900000.0
2009-08-11 03:47:00,1.08665,1.0869,1.08665,1.0867,36100000.0
2009-08-11 03:48:00,1.0867,1.08685,1.0867,1.08685,15400000.0
2009-08-11 03:49:00,1.0869,1.0869,1.0869,1.0869,1600000.0
2009-08-11 03:50:00,1.08675,1.08678,1.08628,1.08665,41500000.0
2009-08-11 03:51:00,1.0869,1.0869,1.0869,1.0869,9900000.0
2009-08-11 03:52:00,1.0869,1.0872,1.0869,1.08715,45000000.0
2009-08-11 03:53:00,1.0873,1.0874,1.0873,1.0874,22600000.0
2009-08-11 03:54:00,1.08735,1.0874,1.08735,1.0874,37600000.0
2009-08-11 03:55:00,1.08735,1.08745,1.08735,1.08745,81100000.0
2009-08-11 03:56:00,1.0874,1.0874,1.0874,1.0874,26200000.0
2009-08-11 03:57:00,1.0874,1.08745,1.08735,1.0874,63700000.0
2009-08-11 03:58:00,1.0874,1.0876,1.08725,1.0874,112100000.0
2009-08-11 03:59:00,1.0875,1.0875,1.08745,1.0875,52100000.0
2009-08-11 04:00:00,1.0875,1.08755,1.08745,1.08755,75200000.0
2009-08-11 04:01:00,1.0876,1.088,1.08755,1.088,138300000.0
2009-08-11 04:02:00,1.088,1.0881,1.088,1.0881,82300000.0
2009-08-11 04:03:00,1.0881,1.0884,1.08805,1.0884,82400000.0
2009-08-11 04:04:00,1.0884,1.0884,1.08835,1.0884,18500000.0
2009-08-11 04:05:00,1.08845,1.08845,1.0884,1.08845,17900000.0
2009-08-11 04:06:00,1.08845,1.08845,1.0884,1.0884,12200000.0
2009-08-11 04:07:00,1.0884,1.0884,1.08835,1.08835,46400000.0
2009-08-11 04:08:00,1.0885,1.0885,1.0883,1.08835,36500000.0
2009-08-11 04:09:00,1.08835,1.0884,1.08835,1.08835,14600000.0
2009-08-11 04:10:00,1.08835,1.08835,1.08825,1.0883,15900000.0
2009-08-11 04:11:00,1.0883,1.0883,1.08825,1.08825,4500000.0
2009-08-11 04:12:00,1.08825,1.08825,1.08815,1.08815,5000000.0
2009-08-11 04:13:00,1.08815,1.0883,1.08815,1.08815,10200000.0
2009-08-11 04:14:00,1.08815,1.08815,1.0881,1.0881,4400000.0
2009-08-11 04:15:00,1.0882,1.0882,1.0882,1.0882,3000000.0
2009-08-11 04:16:00,1.0882,1.0882,1.0882,1.0882,6000000.0
2009-08-11 04:17:00,1.0882,1.08825,1.0882,1.08825,15700000.0
2009-08-11 04:18:00,1.0882,1.0882,1.0882,1.0882,2700000.0
2009-08-11 04:19:00,1.0882,1.0882,1.08815,1.08815,9600000.0
2009-08-11 04:20:00,1.08815,1.08815,1.0881,1.0881,13000000.0
2009-08-11 04:21:00,1.0882,1.0882,1.0879,1.0879,24700000.0
2009-08-11 04:22:00,1.088,1.08805,1.088,1.08805,3000000.0
2009-08-11 04:23:00,1.088,1.088,1.088,1.088,9700000.0
2009-08-11 04:24:00,1.088,1.088,1.08795,1.08795,2700000.0
2009-08-11 04:25:00,1.08767,1.08771,1.08725,1.08759,46400000.0
2009-08-11 04:26:00,1.0879,1.088,1.0879,1.088,15400000.0
2009-08-11 04:27:00,1.088,1.0882,1.088,1.0882,33400000.0
2009-08-11 04:28:00,1.0882,1.08845,1.0881,1.08845,46500000.0
2009-08-11 04:29:00,1.08845,1.08865,1.0884,1.08865,65300000.0
2009-08-11 04:30:00,1.0887,1.0891,1.08855,1.0891,65900000.0
2009-08-11 04:31:00,1.0891,1.0891,1.08895,1.08905,59300000.0
2009-08-11 04:32:00,1.08905,1.08905,1.089,1.08905,22500000.0
2009-08-11 04:33:00,1.08905,1.08905,1.0887,1.0888,31400000.0
2009-08-11 04:34:00,1.0888,1.08885,1.0888,1.08885,47600000.0
2009-08-11 04:35:00,1.0889,1.08905,1.08885,1.08885,51900000.0
2009-08-11 04:36:00,1.0889,1.0889,1.0888,1.08885,9900000.0
2009-08-11 04:37:00,1.0888,1.08945,1.08875,1.08945,83600000.0
2009-08-11 04:38:00,1.0895,1.0895,1.0895,1.0895,10000000.0
2009-08-11 04:39:00,1.0895,1.08955,1.0894,1.08955,42000000.0
2009-08-11 04:40:00,1.0895,1.0895,1.0894,1.0894,22500000.0
2009-08-11 04:41:00,1.0894,1.0895,1.0894,1.0895,29300000.0
2009-08-11 04:42:00,1.0895,1.0896,1.0895,1.0895,34200000.0
2009-08-11 04:43:00,1.0895,1.0895,1.089,1.0891,66900000.0
2009-08-11 04:44:00,1.0891,1.08925,1.0891,1.0892,17800000.0
2009-08-11 04:45:00,1.0892,1.0896,1.0891,1.0893,45600000.0
2009-08-11 04:46:00,1.0893,1.08965,1.0893,1.08965,33500000.0
2009-08-11 04:47:00,1.0896,1.0897,1.0895,1.0897,42000000.0
2009-08-11 04:48:00,1.0897,1.08985,1.08965,1.0897,18000000.0
2009-08-11 04:49:00,1.0897,1.09045,1.0897,1.0903,79100000.0
2009-08-11 04:50:00,1.09035,1.0907,1.09025,1.0906,83400000.0
2009-08-11 04:51:00,1.0906,1.0906,1.0906,1.0906,17300000.0
2009-08-11 04:52:00,1.0906,1.0908,1.09045,1.0906,21800000.0
2009-08-11 04:53:00,1.0906,1.0906,1.09,1.09,14600000.0
2009-08-11 04:54:00,1.0901,1.0902,1.08995,1.09,54700000.0
2009-08-11 04:55:00,1.09,1.0902,1.08995,1.0902,67200000.0
2009-08-11 04:56:00,1.0902,1.09025,1.0902,1.09025,21900000.0
2009-08-11 04:57:00,1.0902,1.09025,1.08955,1.08955,56400000.0
2009-08-11 04:58:00,1.08965,1.0897,1.0895,1.08965,66800000.0
2009-08-11 04:59:00,1.0896,1.0896,1.08955,1.0896,31200000.0
2009-08-11 05:00:00,1.0896,1.08975,1.0896,1.08975,47500000.0
2009-08-11 05:01:00,1.08975,1.09,1.08965,1.09,22100000.0
2009-08-11 05:02:00,1.09,1.09,1.08975,1.0899,17600000.0
2009-08-11 05:03:00,1.08995,1.08995,1.08955,1.08955,22100000.0
2009-08-11 05:04:00,1.0896,1.08995,1.0896,1.0898,49200000.0
2009-08-11 05:05:00,1.0896,1.08965,1.08955,1.08955,35800000.0
2009-08-11 05:06:00,1.08955,1.08955,1.0895,1.0895,19400000.0
2009-08-11 05:07:00,1.0895,1.0895,1.0895,1.0895,13200000.0
2009-08-11 05:08:00,1.0895,1.0895,1.0895,1.0895,13000000.0
2009-08-11 05:09:00,1.0895,1.08955,1.0895,1.08955,12600000.0
2009-08-11 05:10:00,1.0895,1.0895,1.0895,1.0895,56100000.0
2009-08-11 05:11:00,1.0895,1.0895,1.0895,1.0895,13000000.0
2009-08-11 05:12:00,1.0895,1.0895,1.0895,1.0895,20100000.0
2009-08-11 05:13:00,1.0895,1.0895,1.0894,1.0894,12100000.0
2009-08-11 05:14:00,1.0894,1.0894,1.0893,1.0893,18300000.0
2009-08-11 05:15:00,1.0893,1.0895,1.0893,1.0894,50800000.0
2009-08-11 05:16:00,1.0894,1.0895,1.0894,1.0895,23200000.0
2009-08-11 05:17:00,1.0895,1.0895,1.0895,1.0895,11200000.0
2009-08-11 05:18:00,1.0895,1.0895,1.0895,1.0895,14400000.0
2009-08-11 05:19:00,1.0895,1.0895,1.0892,1.0892,23700000.0
2009-08-11 05:20:00,1.0892,1.0895,1.0892,1.0895,26300000.0
2009-08-11 05:21:00,1.0895,1.0895,1.0895,1.0895,9600000.0
2009-08-11 05:22:00,1.0895,1.0895,1.0895,1.0895,3200000.0
2009-08-11 05:23:00,1.0895,1.0895,1.08925,1.0893,24000000.0
2009-08-11 05:24:00,1.0893,1.0893,1.0889,1.0893,34000000.0
2009-08-11 05:25:00,1.0893,1.0893,1.0891,1.0891,31800000.0
2009-08-11 05:26:00,1.08925,1.0893,1.0891,1.0892,24900000.0
2009-08-11 05:27:00,1.0892,1.08925,1.08915,1.08925,19400000.0
2009-08-11 05:28:00,1.08925,1.08925,1.08885,1.089,117200000.0
2009-08-11 05:29:00,1.089,1.08915,1.0889,1.089,82300000.0
2009-08-11 05:30:00,1.089,1.08905,1.08895,1.08895,37300000.0
2009-08-11 05:31:00,1.08905,1.08905,1.08895,1.08895,16600000.0
2009-08-11 05:32:00,1.08895,1.08905,1.0888,1.08905,40200000.0
2009-08-11 05:33:00,1.089,1.08905,1.089,1.08905,16800000.0
2009-08-11 05:34:00,1.08905,1.0891,1.089,1.0891,18000000.0
2009-08-11 05:35:00,1.0888,1.08906,1.08878,1.0889,31700000.0
2009-08-11 05:36:00,1.0891,1.0891,1.0891,1.0891,4800000.0
2009-08-11 05:37:00,1.0891,1.0891,1.0891,1.0891,7200000.0
2009-08-11 05:38:00,1.0891,1.0891,1.0891,1.0891,9600000.0
2009-08-11 05:39:00,1.0891,1.0891,1.0891,1.0891,7200000.0
2009-08-11 05:40:00,1.0891,1.0891,1.0891,1.0891,9600000.0
2009-08-11 05:41:00,1.0891,1.0891,1.0891,1.0891,12000000.0
2009-08-11 05:42:00,1.0891,1.0891,1.0891,1.0891,12800000.0
2009-08-11 05:43:00,1.0891,1.08925,1.08905,1.0892,42800000.0
2009-08-11 05:44:00,1.089,1.08935,1.089,1.08935,20600000.0
2009-08-11 05:45:00,1.08935,1.08935,1.0893,1.0893,6800000.0
2009-08-11 05:46:00,1.0893,1.08935,1.08925,1.08935,14400000.0
2009-08-11 05:47:00,1.08935,1.08935,1.08925,1.08925,3000000.0
2009-08-11 05:48:00,1.08925,1.08935,1.08925,1.08935,23000000.0
2009-08-11 05:49:00,1.08925,1.08925,1.08925,1.08925,2000000.0
2009-08-11 05:50:00,1.08925,1.0893,1.08925,1.0893,18200000.0
2009-08-11 05:51:00,1.0893,1.0893,1.0893,1.0893,10400000.0
2009-08-11 05:52:00,1.08904,1.08917,1.08893,1.08909,110800000.0
2009-08-11 05:53:00,1.08918,1.08918,1.0889,1.08908,69800000.0
2009-08-11 05:54:00,1.0893,1.0893,1.0893,1.0893,1000000.0
2009-08-11 05:55:00,1.0893,1.08935,1.0893,1.0893,26500000.0
2009-08-11 05:56:00,1.0893,1.0893,1.0889,1.08915,34800000.0
2009-08-11 05:57:00,1.0891,1.0892,1.08905,1.0892,56400000.0
2009-08-11 05:58:00,1.089,1.089,1.089,1.089,14400000.0
2009-08-11 05:59:00,1.08908,1.08908,1.08893,1.08896,146500000.0
2009-08-11 06:00:00,1.08915,1.08935,1.08915,1.08935,36800000.0
2009-08-11 06:01:00,1.08894,1.08916,1.08881,1.08883,78800000.0
2009-08-11 06:02:00,1.08912,1.08915,1.08898,1.08905,72700000.0
2009-08-11 06:03:00,1.08905,1.08915,1.08898,1.08905,93000000.0
2009-08-11 06:04:00,1.08945,1.08975,1.08945,1.08975,55000000.0
2009-08-11 06:05:00,1.08975,1.0899,1.08965,1.0899,26200000.0
2009-08-11 06:06:00,1.09,1.0901,1.0895,1.0895,37200000.0
2009-08-11 06:07:00,1.08955,1.08955,1.089,1.0891,95000000.0
2009-08-11 06:08:00,1.0891,1.0892,1.0891,1.0892,22500000.0
2009-08-11 06:09:00,1.08888,1.08964,1.08888,1.089,100000000.0
2009-08-11 06:10:00,1.0892,1.0892,1.0892,1.0892,3200000.0
2009-08-11 06:11:00,1.08915,1.0894,1.08915,1.0893,28900000.0
2009-08-11 06:12:00,1.0893,1.0894,1.0893,1.0894,4200000.0
2009-08-11 06:13:00,1.08903,1.08919,1.08901,1.08915,19800000.0
2009-08-11 06:14:00,1.0894,1.08955,1.08935,1.08955,25700000.0
2009-08-11 06:15:00,1.08948,1.08948,1.08913,1.08943,210100004.0
2009-08-11 06:16:00,1.0896,1.0896,1.08955,1.08955,3100000.0
2009-08-11 06:17:00,1.08955,1.08975,1.08955,1.08965,33300000.0
2009-08-11 06:18:00,1.0897,1.0902,1.0897,1.09005,16800000.0
2009-08-11 06:19:00,1.08955,1.0901,1.08955,1.09005,27100000.0
2009-08-11 06:20:00,1.09005,1.09005,1.09,1.09,19400000.0
2009-08-11 06:21:00,1.09,1.09,1.09,1.09,5600000.0
2009-08-11 06:22:00,1.08995,1.09005,1.08995,1.09005,11800000.0
2009-08-11 06:23:00,1.09,1.09,1.09,1.09,1600000.0
2009-08-11 06:24:00,1.09003,1.09003,1.08945,1.08989,72400000.0
2009-08-11 06:25:00,1.08987,1.08988,1.08969,1.08979,63000000.0
2009-08-11 06:26:00,1.08965,1.0898,1.08965,1.08975,50400000.0
2009-08-11 06:27:00,1.08975,1.08975,1.08975,1.08975,3200000.0
2009-08-11 06:28:00,1.08975,1.0898,1.08975,1.0898,16000000.0
2009-08-11 06:29:00,1.0898,1.08985,1.08965,1.0897,25500000.0
2009-08-11 06:30:00,1.0898,1.0898,1.08975,1.0898,12800000.0
2009-08-11 06:31:00,1.0898,1.0898,1.08965,1.0898,36200000.0
2009-08-11 06:32:00,1.0897,1.0897,1.0897,1.0897,6500000.0
2009-08-11 06:33:00,1.0898,1.08985,1.0898,1.08985,4800000.0
2009-08-11 06:34:00,1.08985,1.08985,1.08985,1.08985,1000000.0
2009-08-11 06:35:00,1.08974,1.08974,1.08952,1.08968,156500000.0
2009-08-11 06:36:00,1.0899,1.09005,1.08985,1.09005,13300000.0
2009-08-11 06:37:00,1.08995,1.09002,1.0899,1.08992,71600000.0
2009-08-11 06:38:00,1.08944,1.08993,1.08944,1.08993,23900000.0
2009-08-11 06:39:00,1.08995,1.08995,1.08995,1.08995,21600000.0
2009-08-11 06:40:00,1.09005,1.0901,1.09005,1.0901,50200000.0
2009-08-11 06:41:00,1.0901,1.0904,1.08985,1.0904,46800000.0
2009-08-11 06:42:00,1.0903,1.0903,1.0903,1.0903,5800000.0
2009-08-11 06:43:00,1.0903,1.09035,1.0903,1.09035,6100000.0
2009-08-11 06:44:00,1.09035,1.09035,1.0903,1.09035,4600000.0
2009-08-11 06:45:00,1.09035,1.0904,1.09035,1.0904,36300000.0
2009-08-11 06:46:00,1.09045,1.0905,1.09045,1.0905,38700000.0
2009-08-11 06:47:00,1.0905,1.09055,1.09045,1.09055,59200000.0
2009-08-11 06:48:00,1.0906,1.09085,1.0906,1.09085,43200000.0
2009-08-11 06:49:00,1.09085,1.09085,1.09085,1.09085,4900000.0
2009-08-11 06:50:00,1.09085,1.091,1.09075,1.091,81600000.0
2009-08-11 06:51:00,1.091,1.091,1.09085,1.09095,63000000.0
2009-08-11 06:52:00,1.09075,1.091,1.09075,1.09095,93100000.0
2009-08-11 06:53:00,1.09095,1.09095,1.09095,1.09095,36400000.0
2009-08-11 06:54:00,1.09095,1.0911,1.09095,1.0911,55400000.0
2009-08-11 06:55:00,1.09071,1.09098,1.09055,1.09078,303299997.0
2009-08-11 06:56:00,1.0911,1.0912,1.0911,1.0912,18800000.0
2009-08-11 06:57:00,1.09135,1.09135,1.0913,1.0913,13000000.0
2009-08-11 06:58:00,1.0913,1.0913,1.0912,1.0913,72600000.0
2009-08-11 06:59:00,1.0913,1.09135,1.0912,1.0913,45000000.0
2009-08-11 07:00:00,1.0913,1.0913,1.0913,1.0913,18200000.0
2009-08-11 07:01:00,1.0913,1.09145,1.09125,1.0914,55500000.0
2009-08-11 07:02:00,1.0914,1.0914,1.09115,1.09115,59400000.0
2009-08-11 07:03:00,1.09115,1.09115,1.0911,1.0911,52700000.0
2009-08-11 07:04:00,1.0911,1.0911,1.0911,1.0911,22400000.0
2009-08-11 07:05:00,1.0911,1.0911,1.0911,1.0911,38000000.0
2009-08-11 07:06:00,1.0911,1.0911,1.0911,1.0911,3000000.0
2009-08-11 07:07:00,1.0911,1.0911,1.0911,1.0911,3200000.0
2009-08-11 07:08:00,1.0911,1.0911,1.0911,1.0911,5100000.0
2009-08-11 07:09:00,1.0911,1.09125,1.09105,1.09105,5500000.0
2009-08-11 07:10:00,1.09125,1.09125,1.09105,1.09125,7000000.0
2009-08-11 07:11:00,1.09105,1.09125,1.09105,1.0911,7000000.0
2009-08-11 07:12:00,1.0911,1.0911,1.0911,1.0911,1500000.0
2009-08-11 07:13:00,1.0911,1.0911,1.0911,1.0911,6000000.0
2009-08-11 07:14:00,1.0911,1.0911,1.0911,1.0911,6000000.0
2009-08-11 07:15:00,1.0911,1.0911,1.091,1.091,20000000.0
2009-08-11 07:16:00,1.091,1.0911,1.0908,1.0908,48500000.0
2009-08-11 07:17:00,1.0907,1.0907,1.0907,1.0907,7000000.0
2009-08-11 07:18:00,1.0908,1.0908,1.09045,1.0908,16900000.0
2009-08-11 07:19:00,1.0907,1.0908,1.0907,1.0908,11400000.0
2009-08-11 07:20:00,1.0908,1.0908,1.09045,1.0905,31300000.0
2009-08-11 07:21:00,1.09065,1.0907,1.09065,1.0907,17000000.0
2009-08-11 07:22:00,1.0907,1.0908,1.09065,1.09065,19400000.0
2009-08-11 07:23:00,1.09065,1.0907,1.09065,1.0907,4000000.0
2009-08-11 07:24:00,1.0907,1.0907,1.0907,1.0907,10500000.0
2009-08-11 07:25:00,1.0907,1.0907,1.0906,1.0906,6400000.0
2009-08-11 07:26:00,1.0906,1.0906,1.0905,1.0905,8500000.0
2009-08-11 07:27:00,1.0905,1.09065,1.0905,1.09065,13900000.0
2009-08-11 07:28:00,1.0907,1.0907,1.09045,1.0906,10700000.0
2009-08-11 07:29:00,1.0906,1.0906,1.0905,1.0905,22400000.0
2009-08-11 07:30:00,1.0905,1.0905,1.0905,1.0905,12800000.0
2009-08-11 07:31:00,1.0906,1.0908,1.0906,1.09075,31200000.0
2009-08-11 07:32:00,1.09075,1.09075,1.09065,1.0907,50400000.0
2009-08-11 07:33:00,1.0907,1.0907,1.0907,1.0907,1600000.0
2009-08-11 07:34:00,1.09001,1.09041,1.09001,1.09041,91400000.0
2009-08-11 07:35:00,1.0907,1.0907,1.0907,1.0907,7900000.0
2009-08-11 07:36:00,1.09065,1.09065,1.0904,1.0905,13000000.0
2009-08-11 07:37:00,1.0905,1.0905,1.0905,1.0905,8000000.0
2009-08-11 07:38:00,1.0905,1.0905,1.0904,1.0904,14400000.0
2009-08-11 07:39:00,1.0903,1.0903,1.09,1.0903,24400000.0
2009-08-11 07:40:00,1.0903,1.0903,1.0903,1.0903,5000000.0
2009-08-11 07:41:00,1.0903,1.0903,1.08995,1.08995,26700000.0
2009-08-11 07:42:00,1.08995,1.09,1.08995,1.09,45600000.0
2009-08-11 07:43:00,1.09,1.09,1.0894,1.0897,34600000.0
2009-08-11 07:44:00,1.0897,1.0897,1.0897,1.0897,11200000.0
2009-08-11 07:45:00,1.0897,1.08975,1.0897,1.08975,28600000.0
2009-08-11 07:46:00,1.08975,1.0898,1.0897,1.0898,39900000.0
2009-08-11 07:47:00,1.0898,1.0898,1.08975,1.08975,49300000.0
2009-08-11 07:48:00,1.08975,1.08975,1.0894,1.08955,29800000.0
2009-08-11 07:49:00,1.0894,1.0897,1.0894,1.0897,20600000.0
2009-08-11 07:50:00,1.08965,1.08985,1.08955,1.0898,36000000.0
2009-08-11 07:51:00,1.0898,1.0899,1.0898,1.0899,15000000.0
2009-08-11 07:52:00,1.0899,1.0899,1.0898,1.0898,21600000.0
2009-08-11 07:53:00,1.0898,1.0899,1.0895,1.0896,31400000.0
2009-08-11 07:54:00,1.0895,1.0898,1.0895,1.0898,24400000.0
2009-08-11 07:55:00,1.0898,1.09,1.0898,1.09,17700000.0
2009-08-11 07:56:00,1.09,1.0901,1.09,1.0901,12900000.0
2009-08-11 07:57:00,1.0901,1.09015,1.0901,1.09015,33000000.0
2009-08-11 07:58:00,1.0902,1.0903,1.0902,1.0903,42800000.0
2009-08-11 07:59:00,1.0903,1.0903,1.08965,1.08995,36700000.0
2009-08-11 08:00:00,1.09005,1.0901,1.09,1.09,24500000.0
2009-08-11 08:01:00,1.09,1.09,1.08975,1.0899,54000000.0
2009-08-11 08:02:00,1.08985,1.0899,1.08975,1.0898,46600000.0
2009-08-11 08:03:00,1.0898,1.0898,1.08975,1.0898,83800000.0
2009-08-11 08:04:00,1.08975,1.0899,1.08975,1.0898,99600000.0
2009-08-11 08:05:00,1.0898,1.0899,1.0893,1.08945,65400000.0
2009-08-11 08:06:00,1.0895,1.0895,1.0892,1.0895,74000000.0
2009-08-11 08:07:00,1.0895,1.0895,1.0893,1.0895,60400000.0
2009-08-11 08:08:00,1.0895,1.0896,1.0893,1.0896,55000000.0
2009-08-11 08:09:00,1.0896,1.0897,1.08955,1.08955,89500000.0
2009-08-11 08:10:00,1.08955,1.0897,1.08955,1.0896,22100000.0
2009-08-11 08:11:00,1.0896,1.08975,1.0896,1.0897,46700000.0
2009-08-11 08:12:00,1.08975,1.08975,1.08945,1.08945,69700000.0
2009-08-11 08:13:00,1.08945,1.0895,1.08935,1.0895,54000000.0
2009-08-11 08:14:00,1.0895,1.0895,1.089,1.0891,84000000.0
2009-08-11 08:15:00,1.0892,1.0892,1.089,1.089,35500000.0
2009-08-11 08:16:00,1.0891,1.0892,1.089,1.0892,40600000.0
2009-08-11 08:17:00,1.0892,1.0892,1.089,1.089,73000000.0
2009-08-11 08:18:00,1.0891,1.0891,1.089,1.089,26500000.0
2009-08-11 08:19:00,1.089,1.0891,1.089,1.0891,15400000.0
2009-08-11 08:20:00,1.0892,1.0892,1.08885,1.08885,44800000.0
2009-08-11 08:21:00,1.08895,1.08895,1.08875,1.08875,38500000.0
2009-08-11 08:22:00,1.0888,1.0888,1.08865,1.08865,71500000.0
2009-08-11 08:23:00,1.0887,1.0887,1.08865,1.08865,33800000.0
2009-08-11 08:24:00,1.08865,1.0887,1.08835,1.08835,106100000.0
2009-08-11 08:25:00,1.0882,1.0883,1.0881,1.08815,73300000.0
2009-08-11 08:26:00,1.0881,1.0884,1.0881,1.0881,27900000.0
2009-08-11 08:27:00,1.08815,1.0886,1.08815,1.0886,85400000.0
2009-08-11 08:28:00,1.0886,1.0886,1.088,1.08815,89700000.0
2009-08-11 08:29:00,1.0882,1.0883,1.08815,1.0883,64400000.0
2009-08-11 08:30:00,1.0884,1.0886,1.0882,1.0885,111200000.0
2009-08-11 08:31:00,1.0885,1.0885,1.08775,1.0878,166000000.0
2009-08-11 08:32:00,1.0878,1.08815,1.0878,1.088,133200000.0
2009-08-11 08:33:00,1.088,1.08815,1.08785,1.08785,100400000.0
2009-08-11 08:34:00,1.08785,1.08815,1.0876,1.08815,59600000.0
2009-08-11 08:35:00,1.08815,1.0882,1.0881,1.08815,33900000.0
2009-08-11 08:36:00,1.08815,1.08815,1.0881,1.0881,2600000.0
2009-08-11 08:37:00,1.0881,1.0882,1.0881,1.08815,19600000.0
2009-08-11 08:38:00,1.0881,1.0881,1.08785,1.08795,53500000.0
2009-08-11 08:39:00,1.08795,1.0882,1.0879,1.08815,110500000.0
2009-08-11 08:40:00,1.0882,1.0883,1.0881,1.0883,35800000.0
2009-08-11 08:41:00,1.0883,1.0885,1.08815,1.0885,52700000.0
2009-08-11 08:42:00,1.0885,1.08885,1.0885,1.0885,189300000.0
2009-08-11 08:43:00,1.08855,1.0886,1.08855,1.0886,10800000.0
2009-08-11 08:44:00,1.0886,1.0886,1.08845,1.08855,18000000.0
2009-08-11 08:45:00,1.0887,1.0889,1.0887,1.08885,46700000.0
2009-08-11 08:46:00,1.089,1.08925,1.0889,1.08925,124400000.0
2009-08-11 08:47:00,1.08925,1.08935,1.089,1.089,130600000.0
2009-08-11 08:48:00,1.089,1.08905,1.08895,1.08905,63600000.0
2009-08-11 08:49:00,1.08905,1.08915,1.08895,1.08915,69200000.0
2009-08-11 08:50:00,1.0891,1.0891,1.089,1.08905,40300000.0
2009-08-11 08:51:00,1.08905,1.0892,1.08905,1.08915,136500000.0
2009-08-11 08:52:00,1.08915,1.0894,1.08915,1.08935,68000000.0
2009-08-11 08:53:00,1.08935,1.08935,1.0893,1.0893,18000000.0
2009-08-11 08:54:00,1.08925,1.08935,1.08905,1.0892,176500000.0
2009-08-11 08:55:00,1.0893,1.0893,1.08885,1.089,106300000.0
2009-08-11 08:56:00,1.089,1.08905,1.08865,1.0887,130900000.0
2009-08-11 08:57:00,1.0887,1.089,1.0887,1.089,66500000.0
2009-08-11 08:58:00,1.089,1.08915,1.08845,1.08875,139800001.0
2009-08-11 08:59:00,1.08875,1.08895,1.08875,1.08885,72600000.0
2009-08-11 09:00:00,1.08885,1.08905,1.08865,1.0888,131599999.0
2009-08-11 09:01:00,1.08885,1.08895,1.0887,1.08885,112000000.0
2009-08-11 09:02:00,1.08885,1.0891,1.08885,1.089,175700000.0
2009-08-11 09:03:00,1.089,1.0892,1.08895,1.0892,119300000.0
2009-08-11 09:04:00,1.0892,1.08925,1.08875,1.08875,129900000.0
2009-08-11 09:05:00,1.08875,1.0889,1.0887,1.0888,77900000.0
2009-08-11 09:06:00,1.08885,1.0892,1.0888,1.08915,163100000.0
2009-08-11 09:07:00,1.08905,1.0892,1.08905,1.08915,35300000.0
2009-08-11 09:08:00,1.08915,1.08915,1.0889,1.08895,61400000.0
2009-08-11 09:09:00,1.08895,1.08905,1.0889,1.08895,94600000.0
2009-08-11 09:10:00,1.08895,1.08905,1.0889,1.08905,17200000.0
2009-08-11 09:11:00,1.08905,1.08965,1.08905,1.0895,142400000.0
2009-08-11 09:12:00,1.08945,1.08965,1.08945,1.08955,73100000.0
2009-08-11 09:13:00,1.0895,1.08965,1.0894,1.08955,146900000.0
2009-08-11 09:14:00,1.0895,1.08955,1.08945,1.0895,32400000.0
2009-08-11 09:15:00,1.0895,1.0895,1.08925,1.08935,64300000.0
2009-08-11 09:16:00,1.08935,1.0895,1.08935,1.0895,77200000.0
2009-08-11 09:17:00,1.0895,1.0895,1.08925,1.08935,83800000.0
2009-08-11 09:18:00,1.08935,1.0894,1.0892,1.08935,166500000.0
2009-08-11 09:19:00,1.08935,1.0894,1.08935,1.08935,24900000.0
2009-08-11 09:20:00,1.08935,1.08935,1.0893,1.0893,24100000.0
2009-08-11 09:21:00,1.0893,1.0893,1.0892,1.0893,65000000.0
2009-08-11 09:22:00,1.089,1.0891,1.08895,1.0891,119200000.0
2009-08-11 09:23:00,1.08905,1.0891,1.089,1.0891,52800000.0
2009-08-11 09:24:00,1.0891,1.08915,1.0891,1.08915,50400000.0
2009-08-11 09:25:00,1.0891,1.08915,1.08905,1.08905,53900000.0
2009-08-11 09:26:00,1.08905,1.08925,1.08905,1.08925,59100000.0
2009-08-11 09:27:00,1.0892,1.0892,1.08895,1.08905,48600000.0
2009-08-11 09:28:00,1.0891,1.0893,1.0891,1.0893,103800000.0
2009-08-11 09:29:00,1.08925,1.08945,1.08925,1.08945,39100000.0
2009-08-11 09:30:00,1.08945,1.08945,1.08945,1.08945,17300000.0
2009-08-11 09:31:00,1.08945,1.0895,1.0894,1.08945,98500002.0
2009-08-11 09:32:00,1.08945,1.08975,1.08945,1.08975,82700000.0
2009-08-11 09:33:00,1.08975,1.0901,1.08975,1.0901,75300000.0
2009-08-11 09:34:00,1.0901,1.0903,1.09,1.09015,100400000.0
2009-08-11 09:35:00,1.09015,1.0902,1.0901,1.0902,62300000.0
2009-08-11 09:36:00,1.09015,1.09095,1.09015,1.09095,119600000.0
2009-08-11 09:37:00,1.0909,1.09095,1.09065,1.09065,43400000.0
2009-08-11 09:38:00,1.09055,1.0906,1.09055,1.0906,39100000.0
2009-08-11 09:39:00,1.0906,1.0906,1.09055,1.0906,52000000.0
2009-08-11 09:40:00,1.0906,1.09085,1.0906,1.09085,146000000.0
2009-08-11 09:41:00,1.09085,1.09095,1.09065,1.09065,63100000.0
2009-08-11 09:42:00,1.09065,1.0908,1.0904,1.0906,72800000.0
2009-08-11 09:43:00,1.0905,1.09085,1.0905,1.0906,84500000.0
2009-08-11 09:44:00,1.0906,1.0906,1.0903,1.0903,116200000.0
2009-08-11 09:45:00,1.09045,1.091,1.09045,1.091,34700000.0
2009-08-11 09:46:00,1.091,1.0913,1.09095,1.0911,115000000.0
2009-08-11 09:47:00,1.0911,1.09115,1.0909,1.0909,100600000.0
2009-08-11 09:48:00,1.0909,1.091,1.0909,1.091,47200000.0
2009-08-11 09:49:00,1.09105,1.09105,1.09095,1.09105,41700000.0
2009-08-11 09:50:00,1.09105,1.09115,1.09095,1.09105,62800000.0
2009-08-11 09:51:00,1.0911,1.09125,1.09105,1.0912,74400000.0
2009-08-11 09:52:00,1.0912,1.0912,1.0907,1.0909,56300000.0
2009-08-11 09:53:00,1.0909,1.0909,1.09055,1.09075,49600000.0
2009-08-11 09:54:00,1.09075,1.09075,1.0905,1.09065,43500000.0
2009-08-11 09:55:00,1.09065,1.0907,1.0905,1.0907,77900000.0
2009-08-11 09:56:00,1.09065,1.09065,1.08985,1.08995,143200000.0
2009-08-11 09:57:00,1.0899,1.09005,1.0894,1.0895,108400000.0
2009-08-11 09:58:00,1.0895,1.0897,1.0895,1.0896,200100000.0
2009-08-11 09:59:00,1.0896,1.08975,1.0896,1.08975,122400000.0
2009-08-11 10:00:00,1.08975,1.0898,1.0896,1.0896,102400000.0
2009-08-11 10:01:00,1.0896,1.0899,1.0896,1.0899,80800000.0
2009-08-11 10:02:00,1.0899,1.0899,1.08985,1.08985,7400000.0
2009-08-11 10:03:00,1.08985,1.08985,1.0895,1.08955,39900000.0
2009-08-11 10:04:00,1.08955,1.0898,1.08955,1.08975,81100000.0
2009-08-11 10:05:00,1.08975,1.08985,1.0897,1.08975,71000000.0
2009-08-11 10:06:00,1.08975,1.0899,1.08975,1.0898,31400000.0
2009-08-11 10:07:00,1.0898,1.09035,1.0898,1.0901,74900000.0
2009-08-11 10:08:00,1.0901,1.09055,1.0901,1.09015,82100000.0
2009-08-11 10:09:00,1.09015,1.0903,1.0901,1.0903,51000000.0
2009-08-11 10:10:00,1.09035,1.09045,1.09035,1.0904,23300000.0
2009-08-11 10:11:00,1.0904,1.0908,1.0903,1.0907,62700000.0
2009-08-11 10:12:00,1.0907,1.0909,1.09065,1.09075,47900000.0
2009-08-11 10:13:00,1.09075,1.09085,1.09075,1.0908,30600000.0
2009-08-11 10:14:00,1.0908,1.0909,1.09075,1.09075,121300000.0
2009-08-11 10:15:00,1.0908,1.09105,1.09075,1.09105,37700000.0
2009-08-11 10:16:00,1.09115,1.09145,1.09105,1.09145,58300000.0
2009-08-11 10:17:00,1.09145,1.09145,1.09105,1.0911,65900000.0
2009-08-11 10:18:00,1.09115,1.09115,1.0911,1.0911,7400000.0
2009-08-11 10:19:00,1.0911,1.0912,1.09105,1.0912,27800000.0
2009-08-11 10:20:00,1.09105,1.0913,1.09105,1.09125,75700000.0
2009-08-11 10:21:00,1.0913,1.09135,1.0913,1.0913,19000000.0
2009-08-11 10:22:00,1.09135,1.09135,1.09095,1.09095,19100000.0
2009-08-11 10:23:00,1.091,1.0913,1.091,1.0913,36300000.0
2009-08-11 10:24:00,1.0913,1.09135,1.09105,1.0913,55900000.0
2009-08-11 10:25:00,1.0913,1.0913,1.0911,1.0912,9400000.0
2009-08-11 10:26:00,1.0912,1.0913,1.0911,1.0913,37600000.0
2009-08-11 10:27:00,1.0913,1.0913,1.09105,1.09105,65900000.0
2009-08-11 10:28:00,1.0911,1.09135,1.09095,1.09135,166100000.0
2009-08-11 10:29:00,1.09135,1.09135,1.0911,1.09115,119400000.0
2009-08-11 10:30:00,1.09115,1.09115,1.09105,1.09115,54800000.0
2009-08-11 10:31:00,1.09115,1.0912,1.0911,1.09115,71100000.0
2009-08-11 10:32:00,1.09115,1.09125,1.0911,1.0911,44299999.0
2009-08-11 10:33:00,1.0911,1.0911,1.0909,1.0911,82600000.0
2009-08-11 10:34:00,1.09115,1.09115,1.0911,1.09115,9600000.0
2009-08-11 10:35:00,1.0912,1.09125,1.09115,1.09125,81500000.0
2009-08-11 10:36:00,1.09125,1.09145,1.09115,1.0914,133300000.0
2009-08-11 10:37:00,1.0914,1.0914,1.09135,1.09135,29000000.0
2009-08-11 10:38:00,1.0915,1.09165,1.09145,1.0915,29800000.0
2009-08-11 10:39:00,1.0915,1.0915,1.09135,1.0915,72600000.0
2009-08-11 10:40:00,1.0915,1.0916,1.09135,1.0915,22400000.0
2009-08-11 10:41:00,1.0915,1.0915,1.09135,1.09135,120100000.0
2009-08-11 10:42:00,1.09135,1.09155,1.09135,1.09145,50600000.0
2009-08-11 10:43:00,1.0915,1.09155,1.0915,1.09155,5100000.0
2009-08-11 10:44:00,1.0915,1.0916,1.0915,1.0916,36400000.0
2009-08-11 10:45:00,1.0916,1.09165,1.09155,1.0916,49500000.0
2009-08-11 10:46:00,1.0916,1.0916,1.0915,1.09155,45900000.0
2009-08-11 10:47:00,1.09155,1.09165,1.09155,1.0916,24000000.0
2009-08-11 10:48:00,1.0916,1.09165,1.0916,1.09165,17400000.0
2009-08-11 10:49:00,1.0916,1.09175,1.0916,1.0917,40300000.0
2009-08-11 10:50:00,1.0917,1.0918,1.09165,1.09175,54700000.0
2009-08-11 10:51:00,1.0918,1.0921,1.0918,1.09205,86800000.0
2009-08-11 10:52:00,1.092,1.09205,1.092,1.092,64900000.0
2009-08-11 10:53:00,1.09205,1.09215,1.09195,1.092,42000000.0
2009-08-11 10:54:00,1.092,1.092,1.09195,1.09195,47600000.0
2009-08-11 10:55:00,1.09193,1.09193,1.0918,1.09185,156500000.0
2009-08-11 10:56:00,1.0917,1.09188,1.09144,1.09181,92200000.0
2009-08-11 10:57:00,1.09205,1.0921,1.092,1.09205,7100000.0
2009-08-11 10:58:00,1.092,1.0921,1.09195,1.092,148500000.0
2009-08-11 10:59:00,1.092,1.09215,1.09185,1.09195,184000000.0
2009-08-11 11:00:00,1.09195,1.092,1.09175,1.09175,109400000.0
2009-08-11 11:01:00,1.09175,1.092,1.09175,1.09195,278000000.0
2009-08-11 11:02:00,1.09195,1.09225,1.09195,1.0921,212200000.0
2009-08-11 11:03:00,1.092,1.09235,1.09195,1.09235,310800000.0
2009-08-11 11:04:00,1.0923,1.0924,1.0922,1.0922,174100000.0
2009-08-11 11:05:00,1.0922,1.0923,1.09215,1.0922,55500000.0
2009-08-11 11:06:00,1.0922,1.0922,1.092,1.0921,68100000.0
2009-08-11 11:07:00,1.0922,1.0922,1.0919,1.0919,98100000.0
2009-08-11 11:08:00,1.09195,1.0921,1.09195,1.09205,84800000.0
2009-08-11 11:09:00,1.09205,1.0921,1.092,1.0921,95000000.0
2009-08-11 11:10:00,1.0921,1.0921,1.092,1.0921,202800000.0
2009-08-11 11:11:00,1.0921,1.0922,1.092,1.0921,215700000.0
2009-08-11 11:12:00,1.0921,1.09255,1.0921,1.09245,146600000.0
2009-08-11 11:13:00,1.09245,1.09245,1.09175,1.09185,248300000.0
2009-08-11 11:14:00,1.09185,1.09225,1.0918,1.09185,162800000.0
2009-08-11 11:15:00,1.0918,1.0921,1.0918,1.09205,35800000.0
2009-08-11 11:16:00,1.09205,1.0923,1.0919,1.09195,126600000.0
2009-08-11 11:17:00,1.09195,1.0923,1.09195,1.09225,70600000.0
2009-08-11 11:18:00,1.0922,1.0923,1.0922,1.0922,46600000.0
2009-08-11 11:19:00,1.09225,1.0923,1.0922,1.0922,29700000.0
2009-08-11 11:20:00,1.0922,1.0925,1.0922,1.09245,49900000.0
2009-08-11 11:21:00,1.0924,1.09245,1.0924,1.09245,28600000.0
2009-08-11 11:22:00,1.09245,1.09255,1.09235,1.09235,50400000.0
2009-08-11 11:23:00,1.09235,1.0924,1.0923,1.09235,26300000.0
2009-08-11 11:24:00,1.09235,1.09235,1.09225,1.09225,33100000.0
2009-08-11 11:25:00,1.09225,1.0924,1.09225,1.09235,43000000.0
2009-08-11 11:26:00,1.09235,1.09235,1.09225,1.0923,36400000.0
2009-08-11 11:27:00,1.0923,1.0923,1.0922,1.0923,23200000.0
2009-08-11 11:28:00,1.0923,1.0923,1.0923,1.0923,23700000.0
2009-08-11 11:29:00,1.0923,1.0924,1.09225,1.09235,130600000.0
2009-08-11 11:30:00,1.09235,1.09245,1.09235,1.09245,37100000.0
2009-08-11 11:31:00,1.09245,1.09245,1.09245,1.09245,11600000.0
2009-08-11 11:32:00,1.09235,1.09245,1.09235,1.0924,63800000.0
2009-08-11 11:33:00,1.0924,1.0924,1.0922,1.09235,113300000.0
2009-08-11 11:34:00,1.0924,1.0924,1.0922,1.09235,97399999.0
2009-08-11 11:35:00,1.09235,1.09235,1.0922,1.0922,36100000.0
2009-08-11 11:36:00,1.0922,1.0922,1.0922,1.0922,3200000.0
2009-08-11 11:37:00,1.09225,1.09235,1.0922,1.0922,103900000.0
2009-08-11 11:38:00,1.0922,1.0923,1.0922,1.0923,31800000.0
2009-08-11 11:39:00,1.0923,1.0923,1.0922,1.0923,11800000.0
2009-08-11 11:40:00,1.0923,1.0923,1.0922,1.0922,32100000.0
2009-08-11 11:41:00,1.09225,1.0924,1.09225,1.09235,110100000.0
2009-08-11 11:42:00,1.0924,1.0925,1.09235,1.09245,40400000.0
2009-08-11 11:43:00,1.09245,1.0927,1.0924,1.09265,123100000.0
2009-08-11 11:44:00,1.09255,1.0929,1.09255,1.09275,150100000.0
2009-08-11 11:45:00,1.0928,1.0929,1.09275,1.0929,119500000.0
2009-08-11 11:46:00,1.0929,1.0933,1.0927,1.09295,310900000.0
2009-08-11 11:47:00,1.09295,1.093,1.0928,1.0929,91600000.0
2009-08-11 11:48:00,1.0929,1.09295,1.0928,1.09295,36700000.0
2009-08-11 11:49:00,1.09295,1.09295,1.0929,1.0929,32500000.0
2009-08-11 11:50:00,1.0929,1.093,1.0928,1.0929,84800000.0
2009-08-11 11:51:00,1.09285,1.09295,1.09285,1.09295,75100000.0
2009-08-11 11:52:00,1.09295,1.0933,1.09295,1.0933,123600000.0
2009-08-11 11:53:00,1.0933,1.0936,1.0933,1.09355,108400000.0
2009-08-11 11:54:00,1.0935,1.0937,1.0935,1.0936,74100000.0
2009-08-11 11:55:00,1.0936,1.0947,1.0936,1.0946,283100000.0
2009-08-11 11:56:00,1.0945,1.09475,1.09415,1.0943,252500000.0
2009-08-11 11:57:00,1.0943,1.0948,1.0943,1.09465,106800000.0
2009-08-11 11:58:00,1.09465,1.09465,1.0945,1.0945,49600000.0
2009-08-11 11:59:00,1.0945,1.0947,1.0944,1.09455,90800000.0
2009-08-11 12:00:00,1.09455,1.0948,1.0945,1.0947,54700000.0
2009-08-11 12:01:00,1.0947,1.0949,1.0947,1.0948,48200000.0
2009-08-11 12:02:00,1.0948,1.0949,1.0946,1.0949,169900000.0
2009-08-11 12:03:00,1.0949,1.0956,1.0949,1.0956,300200000.0
2009-08-11 12:04:00,1.0956,1.09565,1.0954,1.09545,168500000.0
2009-08-11 12:05:00,1.0955,1.09645,1.0955,1.09635,355600000.0
2009-08-11 12:06:00,1.09635,1.097,1.09635,1.09675,340900000.0
2009-08-11 12:07:00,1.09675,1.0969,1.0964,1.0969,199999999.0
2009-08-11 12:08:00,1.0969,1.09705,1.0967,1.09705,193500000.0
2009-08-11 12:09:00,1.097,1.0971,1.0969,1.097,95200000.0
2009-08-11 12:10:00,1.097,1.09725,1.0969,1.0972,135900000.0
2009-08-11 12:11:00,1.09715,1.09725,1.09695,1.09695,86900000.0
2009-08-11 12:12:00,1.09695,1.09695,1.09655,1.0966,190500000.0
2009-08-11 12:13:00,1.0966,1.0968,1.09655,1.0967,161000000.0
2009-08-11 12:14:00,1.0967,1.097,1.09655,1.09655,80400000.0
2009-08-11 12:15:00,1.0965,1.0967,1.0963,1.0963,89200000.0
2009-08-11 12:16:00,1.0963,1.0966,1.0961,1.0966,91500000.0
2009-08-11 12:17:00,1.0966,1.0967,1.09635,1.09655,112800000.0
2009-08-11 12:18:00,1.09655,1.09685,1.09645,1.09685,148800000.0
2009-08-11 12:19:00,1.0969,1.0969,1.0965,1.09655,25900000.0
2009-08-11 12:20:00,1.0966,1.09685,1.09655,1.09685,62300000.0
2009-08-11 12:21:00,1.09685,1.0969,1.0968,1.0969,49800000.0
2009-08-11 12:22:00,1.0969,1.0969,1.0966,1.0966,70400000.0
2009-08-11 12:23:00,1.0966,1.0966,1.0965,1.0965,27000000.0
2009-08-11 12:24:00,1.0966,1.09675,1.0966,1.09675,31900000.0
2009-08-11 12:25:00,1.09675,1.09675,1.09665,1.0967,19400000.0
2009-08-11 12:26:00,1.09665,1.0969,1.09665,1.09685,56900000.0
2009-08-11 12:27:00,1.09685,1.0969,1.09655,1.0967,55600000.0
2009-08-11 12:28:00,1.0967,1.09675,1.09645,1.09655,83300000.0
2009-08-11 12:29:00,1.09655,1.0967,1.09655,1.0967,44300000.0
2009-08-11 12:30:00,1.0967,1.0969,1.09665,1.0969,54700000.0
2009-08-11 12:31:00,1.09685,1.0969,1.0968,1.0969,38400000.0
2009-08-11 12:32:00,1.0969,1.0969,1.0967,1.0967,54900000.0
2009-08-11 12:33:00,1.0967,1.0968,1.0967,1.09675,29600000.0
2009-08-11 12:34:00,1.09675,1.09675,1.09655,1.0967,58100000.0
2009-08-11 12:35:00,1.0967,1.0967,1.0966,1.0967,19100000.0
2009-08-11 12:36:00,1.0967,1.097,1.09665,1.0969,64900000.0
2009-08-11 12:37:00,1.0969,1.097,1.0968,1.0968,50500000.0
2009-08-11 12:38:00,1.0969,1.0969,1.09685,1.0969,27000000.0
2009-08-11 12:39:00,1.09685,1.0969,1.0968,1.09685,28000000.0
2009-08-11 12:40:00,1.0969,1.0969,1.0966,1.09665,54600000.0
2009-08-11 12:41:00,1.09665,1.09665,1.09605,1.0961,91900000.0
2009-08-11 12:42:00,1.0961,1.0961,1.09575,1.09595,150400000.0
2009-08-11 12:43:00,1.096,1.0964,1.09595,1.0964,202200000.0
2009-08-11 12:44:00,1.0964,1.09645,1.0962,1.09635,59200000.0
2009-08-11 12:45:00,1.0963,1.0966,1.0963,1.0966,64700000.0
2009-08-11 12:46:00,1.0966,1.0966,1.0962,1.09625,49400000.0
2009-08-11 12:47:00,1.09615,1.09615,1.09585,1.09595,161200000.0
2009-08-11 12:48:00,1.09595,1.09595,1.09565,1.09565,172400000.0
2009-08-11 12:49:00,1.0956,1.0958,1.0956,1.0958,69100000.0
2009-08-11 12:50:00,1.0958,1.0958,1.0958,1.0958,28000000.0
2009-08-11 12:51:00,1.0958,1.096,1.09575,1.0958,87000000.0
2009-08-11 12:52:00,1.09585,1.096,1.09585,1.09595,42900000.0
2009-08-11 12:53:00,1.09595,1.096,1.09585,1.09585,25200000.0
2009-08-11 12:54:00,1.0959,1.096,1.0957,1.09585,76900000.0
2009-08-11 12:55:00,1.0959,1.0959,1.09585,1.09585,11000000.0
2009-08-11 12:56:00,1.0958,1.09595,1.0957,1.0958,85200000.0
2009-08-11 12:57:00,1.0959,1.0959,1.09575,1.0959,81100000.0
2009-08-11 12:58:00,1.0959,1.09595,1.0955,1.09575,133500000.0
2009-08-11 12:59:00,1.0957,1.09605,1.0957,1.096,131300000.0
2009-08-11 13:00:00,1.096,1.0963,1.0959,1.09625,115700000.0
2009-08-11 13:01:00,1.0963,1.0963,1.09595,1.09605,54900000.0
2009-08-11 13:02:00,1.09615,1.0962,1.09605,1.09615,45000000.0
2009-08-11 13:03:00,1.09615,1.0962,1.09615,1.0962,26400000.0
2009-08-11 13:04:00,1.0962,1.0962,1.09615,1.09615,15200000.0
2009-08-11 13:05:00,1.0961,1.09615,1.0961,1.09615,22600000.0
2009-08-11 13:06:00,1.09615,1.09615,1.09615,1.09615,4000000.0
2009-08-11 13:07:00,1.09615,1.09615,1.0959,1.09595,84000000.0
2009-08-11 13:08:00,1.09595,1.09605,1.09595,1.096,33800000.0
2009-08-11 13:09:00,1.096,1.096,1.09555,1.09575,170100000.0
2009-08-11 13:10:00,1.0957,1.09615,1.0957,1.0961,91800000.0
2009-08-11 13:11:00,1.09605,1.0961,1.0959,1.09595,88400000.0
2009-08-11 13:12:00,1.09595,1.096,1.09585,1.096,78300000.0
2009-08-11 13:13:00,1.096,1.096,1.09545,1.09575,120300000.0
2009-08-11 13:14:00,1.0958,1.0959,1.09565,1.0957,140200000.0
2009-08-11 13:15:00,1.0957,1.0959,1.09565,1.0957,202600001.0
2009-08-11 13:16:00,1.0957,1.0957,1.09535,1.0955,72700000.0
2009-08-11 13:17:00,1.09565,1.09585,1.09545,1.09565,167400000.0
2009-08-11 13:18:00,1.09565,1.0957,1.09535,1.09565,107200000.0
2009-08-11 13:19:00,1.09565,1.0959,1.0956,1.0958,56800000.0
2009-08-11 13:20:00,1.0958,1.0959,1.09545,1.0958,176700000.0
2009-08-11 13:21:00,1.0958,1.0961,1.0958,1.0961,65400000.0
2009-08-11 13:22:00,1.0961,1.09625,1.09605,1.0961,104100000.0
2009-08-11 13:23:00,1.0961,1.0961,1.09605,1.09605,25500000.0
2009-08-11 13:24:00,1.09605,1.09605,1.096,1.096,12100000.0
2009-08-11 13:25:00,1.096,1.096,1.0957,1.0957,128700000.0
2009-08-11 13:26:00,1.0957,1.09575,1.0955,1.0955,102200000.0
2009-08-11 13:27:00,1.0955,1.0956,1.09535,1.0955,48400000.0
2009-08-11 13:28:00,1.0956,1.09565,1.0954,1.0956,46300000.0
2009-08-11 13:29:00,1.09565,1.09565,1.0954,1.0955,75700000.0
2009-08-11 13:30:00,1.0954,1.09555,1.0953,1.09555,191200000.0
2009-08-11 13:31:00,1.09565,1.0961,1.09565,1.096,119400000.0
2009-08-11 13:32:00,1.096,1.0961,1.09575,1.0958,222700000.0
2009-08-11 13:33:00,1.0958,1.0959,1.0957,1.0957,138500000.0
2009-08-11 13:34:00,1.0957,1.09585,1.0957,1.0958,32400000.0
2009-08-11 13:35:00,1.0958,1.09605,1.09575,1.0959,136000000.0
2009-08-11 13:36:00,1.0959,1.096,1.0958,1.0958,62400000.0
2009-08-11 13:37:00,1.0958,1.0959,1.09575,1.0959,77000000.0
2009-08-11 13:38:00,1.0959,1.0959,1.0958,1.0958,51400000.0
2009-08-11 13:39:00,1.0959,1.096,1.09585,1.09585,46400000.0
2009-08-11 13:40:00,1.0959,1.0961,1.0959,1.096,48100000.0
2009-08-11 13:41:00,1.09595,1.09615,1.09595,1.096,105500000.0
2009-08-11 13:42:00,1.096,1.09625,1.096,1.0961,106800000.0
2009-08-11 13:43:00,1.0961,1.09625,1.09605,1.09615,143100000.0
2009-08-11 13:44:00,1.09615,1.09615,1.0961,1.09615,17300000.0
2009-08-11 13:45:00,1.0961,1.09625,1.096,1.09625,256300000.0
2009-08-11 13:46:00,1.0963,1.0963,1.0959,1.09595,182899999.0
2009-08-11 13:47:00,1.09595,1.0963,1.09595,1.096,119300000.0
2009-08-11 13:48:00,1.096,1.096,1.09585,1.096,110700000.0
2009-08-11 13:49:00,1.0961,1.0961,1.0957,1.0959,239300000.0
2009-08-11 13:50:00,1.0959,1.09605,1.0959,1.09605,73100000.0
2009-08-11 13:51:00,1.09605,1.0963,1.096,1.0961,95700000.0
2009-08-11 13:52:00,1.0961,1.0963,1.0959,1.096,128800000.0
2009-08-11 13:53:00,1.096,1.096,1.09575,1.09595,238000000.0
2009-08-11 13:54:00,1.0959,1.0959,1.0958,1.0958,59100000.0
2009-08-11 13:55:00,1.0958,1.0959,1.09565,1.0958,96800000.0
2009-08-11 13:56:00,1.0958,1.096,1.09565,1.0959,89900000.0
2009-08-11 13:57:00,1.0959,1.096,1.09575,1.0958,81600000.0
2009-08-11 13:58:00,1.0958,1.0958,1.0955,1.0956,65500000.0
2009-08-11 13:59:00,1.0956,1.0957,1.0953,1.0957,115400000.0
2009-08-11 14:00:00,1.0956,1.0956,1.09535,1.0955,85400000.0
2009-08-11 14:01:00,1.0955,1.0956,1.0953,1.0955,110900000.0
2009-08-11 14:02:00,1.0956,1.0956,1.09535,1.09545,100000000.0
2009-08-11 14:03:00,1.09555,1.09555,1.09505,1.0952,304600000.0
2009-08-11 14:04:00,1.0952,1.0953,1.0949,1.0951,170500000.0
2009-08-11 14:05:00,1.0951,1.0952,1.0948,1.095,122800000.0
2009-08-11 14:06:00,1.095,1.0951,1.095,1.09505,67700000.0
2009-08-11 14:07:00,1.0951,1.09525,1.09495,1.0951,82400000.0
2009-08-11 14:08:00,1.0951,1.0953,1.0949,1.0951,124500000.0
2009-08-11 14:09:00,1.0951,1.09515,1.095,1.095,147400000.0
2009-08-11 14:10:00,1.095,1.095,1.0947,1.0947,169800000.0
2009-08-11 14:11:00,1.0947,1.0958,1.0947,1.0957,319799997.0
2009-08-11 14:12:00,1.0956,1.09605,1.0956,1.096,278600000.0
2009-08-11 14:13:00,1.096,1.0962,1.0958,1.096,235900001.0
2009-08-11 14:14:00,1.096,1.0967,1.0958,1.0967,314800000.0
2009-08-11 14:15:00,1.0967,1.09675,1.0962,1.09645,290900000.0
2009-08-11 14:16:00,1.09645,1.09665,1.0963,1.09665,299700000.0
2009-08-11 14:17:00,1.0966,1.0966,1.0963,1.09645,169500000.0
2009-08-11 14:18:00,1.09645,1.09655,1.09625,1.0964,268600000.0
2009-08-11 14:19:00,1.0964,1.09645,1.0958,1.0962,168800000.0
2009-08-11 14:20:00,1.0961,1.0962,1.09585,1.09595,470599998.0
2009-08-11 14:21:00,1.09595,1.096,1.09585,1.0959,294600000.0
2009-08-11 14:22:00,1.0958,1.09585,1.09565,1.09585,265300000.0
2009-08-11 14:23:00,1.09585,1.096,1.09575,1.096,107500000.0
2009-08-11 14:24:00,1.096,1.09605,1.096,1.096,50000000.0
2009-08-11 14:25:00,1.096,1.096,1.09555,1.0959,96100000.0
2009-08-11 14:26:00,1.0959,1.09595,1.0957,1.09575,89600000.0
2009-08-11 14:27:00,1.09565,1.09575,1.0954,1.0954,99200000.0
2009-08-11 14:28:00,1.09535,1.09595,1.0953,1.09595,131500000.0
2009-08-11 14:29:00,1.09595,1.0961,1.09585,1.09585,79600000.0
2009-08-11 14:30:00,1.09585,1.096,1.0956,1.0957,196100000.0
2009-08-11 14:31:00,1.0957,1.0957,1.0955,1.09555,230000000.0
2009-08-11 14:32:00,1.09555,1.09555,1.09535,1.09555,156600000.0
2009-08-11 14:33:00,1.09555,1.0957,1.09545,1.0955,38600000.0
2009-08-11 14:34:00,1.09555,1.09635,1.0955,1.09635,166600000.0
2009-08-11 14:35:00,1.0963,1.09675,1.0962,1.09665,224700000.0
2009-08-11 14:36:00,1.09665,1.09675,1.0964,1.09655,211300000.0
2009-08-11 14:37:00,1.09655,1.0966,1.09635,1.0966,218100000.0
2009-08-11 14:38:00,1.0966,1.0967,1.09625,1.0967,265300000.0
2009-08-11 14:39:00,1.0965,1.09665,1.0964,1.09665,224200000.0
2009-08-11 14:40:00,1.09665,1.09675,1.09655,1.0966,156700000.0
2009-08-11 14:41:00,1.0966,1.09675,1.09655,1.0967,47500000.0
2009-08-11 14:42:00,1.0967,1.0969,1.0965,1.0967,137200000.0
2009-08-11 14:43:00,1.0967,1.09685,1.09665,1.09675,94400000.0
2009-08-11 14:44:00,1.0968,1.09765,1.0968,1.0975,213400000.0
2009-08-11 14:45:00,1.0975,1.09805,1.09745,1.09755,235400000.0
2009-08-11 14:46:00,1.09755,1.09775,1.09725,1.09725,194100000.0
2009-08-11 14:47:00,1.09725,1.09735,1.0972,1.0973,91500000.0
2009-08-11 14:48:00,1.09725,1.09735,1.09715,1.09725,71800000.0
2009-08-11 14:49:00,1.09725,1.0975,1.09715,1.09735,154000000.0
2009-08-11 14:50:00,1.09745,1.0976,1.09735,1.09735,110200000.0
2009-08-11 14:51:00,1.09735,1.0974,1.09685,1.09705,263900000.0
2009-08-11 14:52:00,1.09705,1.09705,1.0967,1.0968,246700000.0
2009-08-11 14:53:00,1.0968,1.09685,1.09675,1.0968,119800000.0
2009-08-11 14:54:00,1.0968,1.09695,1.09645,1.0968,175800000.0
2009-08-11 14:55:00,1.09695,1.09715,1.0969,1.0971,128800000.0
2009-08-11 14:56:00,1.0971,1.0975,1.09705,1.09745,176200000.0
2009-08-11 14:57:00,1.0974,1.09795,1.0974,1.0978,308800000.0
2009-08-11 14:58:00,1.0978,1.09845,1.0978,1.09835,174500000.0
2009-08-11 14:59:00,1.09835,1.0984,1.09825,1.09835,134500000.0
2009-08-11 15:00:00,1.09835,1.0987,1.09835,1.09865,147900000.0
2009-08-11 15:01:00,1.09865,1.0994,1.0984,1.09915,203400000.0
2009-08-11 15:02:00,1.09915,1.09955,1.09895,1.0993,170100000.0
2009-08-11 15:03:00,1.09935,1.09935,1.09895,1.0992,158900000.0
2009-08-11 15:04:00,1.099,1.09925,1.09875,1.0991,158399999.0
2009-08-11 15:05:00,1.0991,1.09925,1.0989,1.09895,202400000.0
2009-08-11 15:06:00,1.09895,1.09905,1.09895,1.09905,153500000.0
2009-08-11 15:07:00,1.09905,1.09905,1.09855,1.09855,140700000.0
2009-08-11 15:08:00,1.09865,1.0992,1.09865,1.09915,231600000.0
2009-08-11 15:09:00,1.09935,1.09945,1.09895,1.09895,247100000.0
2009-08-11 15:10:00,1.09895,1.0996,1.09895,1.09955,277000000.0
2009-08-11 15:11:00,1.09955,1.09975,1.09925,1.0997,94500000.0
2009-08-11 15:12:00,1.0997,1.09985,1.0995,1.0998,152500000.0
2009-08-11 15:13:00,1.0998,1.1,1.09955,1.09975,186800000.0
2009-08-11 15:14:00,1.0998,1.0998,1.09935,1.09965,188200000.0
2009-08-11 15:15:00,1.0996,1.1005,1.0996,1.1003,151200000.0
2009-08-11 15:16:00,1.1003,1.1006,1.1001,1.1002,285900000.0
2009-08-11 15:17:00,1.1002,1.10025,1.09915,1.09915,252500000.0
2009-08-11 15:18:00,1.0992,1.09985,1.09915,1.09965,160300000.0
2009-08-11 15:19:00,1.0997,1.09985,1.09965,1.0998,83000000.0
2009-08-11 15:20:00,1.09985,1.1001,1.09975,1.1,286000000.0
2009-08-11 15:21:00,1.1,1.1005,1.09985,1.1005,238000000.0
2009-08-11 15:22:00,1.1005,1.10055,1.10025,1.10025,121200000.0
2009-08-11 15:23:00,1.1002,1.10065,1.1002,1.1006,183800000.0
2009-08-11 15:24:00,1.1006,1.10145,1.1006,1.1012,421700001.0
2009-08-11 15:25:00,1.1012,1.10125,1.101,1.10115,241900000.0
2009-08-11 15:26:00,1.10115,1.10165,1.10115,1.10125,135400000.0
2009-08-11 15:27:00,1.10125,1.1013,1.10065,1.10085,196300000.0
2009-08-11 15:28:00,1.10085,1.1012,1.1006,1.1011,342100000.0
2009-08-11 15:29:00,1.1012,1.1013,1.10115,1.10125,367600000.0
2009-08-11 15:30:00,1.1013,1.1017,1.101,1.10165,322900001.0
2009-08-11 15:31:00,1.10165,1.1029,1.10165,1.1029,478000000.0
2009-08-11 15:32:00,1.103,1.1032,1.1027,1.1027,736999998.0
2009-08-11 15:33:00,1.10275,1.1028,1.10195,1.102,356400000.0
2009-08-11 15:34:00,1.10195,1.10245,1.10175,1.1023,325800001.0
2009-08-11 15:35:00,1.1023,1.1023,1.1016,1.1017,443700000.0
2009-08-11 15:36:00,1.1017,1.10215,1.10165,1.1017,361500000.0
2009-08-11 15:37:00,1.10165,1.1022,1.1013,1.1016,276500000.0
2009-08-11 15:38:00,1.1016,1.102,1.10135,1.1017,271200000.0
2009-08-11 15:39:00,1.1017,1.1017,1.1013,1.10145,347200000.0
2009-08-11 15:40:00,1.10155,1.1024,1.10145,1.10195,310700000.0
2009-08-11 15:41:00,1.102,1.10225,1.10165,1.10205,368800000.0
2009-08-11 15:42:00,1.10205,1.1023,1.10185,1.1023,276100000.0
2009-08-11 15:43:00,1.1023,1.1029,1.1021,1.1029,269300000.0
2009-08-11 15:44:00,1.1029,1.1031,1.1021,1.1023,517599998.0
2009-08-11 15:45:00,1.1023,1.1028,1.1021,1.1027,168800000.0
2009-08-11 15:46:00,1.1027,1.1028,1.1023,1.10245,430900001.0
2009-08-11 15:47:00,1.1026,1.1029,1.10245,1.1028,579300001.0
2009-08-11 15:48:00,1.1028,1.10375,1.1027,1.1034,293199999.0
2009-08-11 15:49:00,1.1034,1.1034,1.10265,1.1029,460200000.0
2009-08-11 15:50:00,1.1029,1.10295,1.1023,1.1024,400700000.0
2009-08-11 15:51:00,1.1024,1.1024,1.1019,1.1022,180100000.0
2009-08-11 15:52:00,1.10215,1.10265,1.10205,1.1024,170300000.0
2009-08-11 15:53:00,1.1024,1.1025,1.102,1.10205,258000000.0
2009-08-11 15:54:00,1.10205,1.10235,1.1019,1.102,482000000.0
2009-08-11 15:55:00,1.102,1.1021,1.1018,1.1021,169500000.0
2009-08-11 15:56:00,1.1021,1.1024,1.1018,1.10235,206300000.0
2009-08-11 15:57:00,1.1023,1.1023,1.10085,1.1012,387099999.0
2009-08-11 15:58:00,1.1012,1.1013,1.1011,1.1012,159500000.0
2009-08-11 15:59:00,1.1012,1.10185,1.10105,1.10175,216000000.0
2009-08-11 16:00:00,1.1018,1.1025,1.1016,1.10245,418600000.0
2009-08-11 16:01:00,1.1025,1.1033,1.10245,1.10295,238200002.0
2009-08-11 16:02:00,1.10295,1.1035,1.10285,1.1031,215600000.0
2009-08-11 16:03:00,1.103,1.10325,1.1029,1.103,263099998.0
2009-08-11 16:04:00,1.103,1.1036,1.103,1.1036,161900000.0
2009-08-11 16:05:00,1.10355,1.1042,1.10355,1.1042,152500000.0
2009-08-11 16:06:00,1.1042,1.1043,1.10385,1.10385,171300000.0
2009-08-11 16:07:00,1.1038,1.1038,1.10295,1.10305,341099999.0
2009-08-11 16:08:00,1.10305,1.10375,1.103,1.1034,215000000.0
2009-08-11 16:09:00,1.1034,1.10375,1.10315,1.10315,148200000.0
2009-08-11 16:10:00,1.10315,1.1032,1.10295,1.1031,351100002.0
2009-08-11 16:11:00,1.10305,1.10325,1.10295,1.10315,359400000.0
2009-08-11 16:12:00,1.10315,1.1039,1.10295,1.1039,268000001.0
2009-08-11 16:13:00,1.104,1.10405,1.10345,1.1037,348900001.0
2009-08-11 16:14:00,1.1037,1.10375,1.1031,1.1036,255000000.0
2009-08-11 16:15:00,1.10355,1.1036,1.1031,1.10335,344300000.0
2009-08-11 16:16:00,1.10335,1.1035,1.10325,1.10325,354500000.0
2009-08-11 16:17:00,1.10325,1.10375,1.1031,1.10365,257500000.0
2009-08-11 16:18:00,1.1037,1.1038,1.1036,1.10365,417400000.0
2009-08-11 16:19:00,1.1037,1.1041,1.1035,1.10355,345800000.0
2009-08-11 16:20:00,1.10355,1.1041,1.10355,1.1038,301900001.0
2009-08-11 16:21:00,1.1038,1.1038,1.10325,1.1035,193500000.0
2009-08-11 16:22:00,1.1035,1.1036,1.10325,1.1035,161800000.0
2009-08-11 16:23:00,1.1035,1.1036,1.10325,1.1035,131600000.0
2009-08-11 16:24:00,1.1035,1.10365,1.103,1.1035,340400000.0
2009-08-11 16:25:00,1.1035,1.10375,1.1035,1.10365,858700001.0
2009-08-11 16:26:00,1.10365,1.1042,1.10365,1.1041,300700000.0
2009-08-11 16:27:00,1.1041,1.1042,1.1034,1.1036,358500001.0
2009-08-11 16:28:00,1.10365,1.1041,1.10345,1.1041,472099999.0
2009-08-11 16:29:00,1.1041,1.1041,1.1037,1.1038,359600000.0
2009-08-11 16:30:00,1.1039,1.10435,1.10375,1.10435,285000000.0
2009-08-11 16:31:00,1.10435,1.1044,1.10395,1.1041,306300000.0
2009-08-11 16:32:00,1.10405,1.10465,1.10375,1.1044,595300004.0
2009-08-11 16:33:00,1.1044,1.1045,1.1039,1.10395,432500000.0
2009-08-11 16:34:00,1.104,1.104,1.1033,1.1033,172500000.0
2009-08-11 16:35:00,1.1033,1.10405,1.10315,1.10405,324700000.0
2009-08-11 16:36:00,1.104,1.1041,1.10345,1.1035,236700000.0
2009-08-11 16:37:00,1.1035,1.1036,1.10275,1.10285,305900000.0
2009-08-11 16:38:00,1.1028,1.10285,1.1025,1.10255,358300000.0
2009-08-11 16:39:00,1.10255,1.10275,1.10255,1.10265,423400000.0
2009-08-11 16:40:00,1.10265,1.10275,1.10225,1.10225,268900000.0
2009-08-11 16:41:00,1.10225,1.1024,1.10215,1.10225,209100000.0
2009-08-11 16:42:00,1.10225,1.1025,1.10215,1.10225,195800000.0
2009-08-11 16:43:00,1.1022,1.1024,1.1022,1.1024,136700000.0
2009-08-11 16:44:00,1.1024,1.1026,1.10235,1.1025,239600000.0
2009-08-11 16:45:00,1.1025,1.10275,1.1024,1.1024,302800000.0
2009-08-11 16:46:00,1.1024,1.1027,1.1024,1.1026,377300001.0
2009-08-11 16:47:00,1.10265,1.10275,1.1024,1.10245,238600000.0
2009-08-11 16:48:00,1.10245,1.1026,1.1024,1.1025,146200000.0
2009-08-11 16:49:00,1.1025,1.1026,1.1024,1.1025,159900000.0
2009-08-11 16:50:00,1.1025,1.1025,1.1016,1.10165,197600000.0
2009-08-11 16:51:00,1.1016,1.10235,1.1012,1.1023,281400000.0
2009-08-11 16:52:00,1.10225,1.1023,1.10145,1.1015,167100000.0
2009-08-11 16:53:00,1.10145,1.1016,1.1008,1.1008,233000000.0
2009-08-11 16:54:00,1.1008,1.1011,1.1002,1.101,450300001.0
2009-08-11 16:55:00,1.101,1.1012,1.10045,1.10045,281100000.0
2009-08-11 16:56:00,1.10045,1.1009,1.1004,1.1008,244800000.0
2009-08-11 16:57:00,1.1008,1.10085,1.1003,1.10035,177200000.0
2009-08-11 16:58:00,1.10035,1.1006,1.10025,1.10025,239200000.0
2009-08-11 16:59:00,1.10025,1.10065,1.09995,1.10065,479399999.0
2009-08-11 17:00:00,1.10065,1.1007,1.1001,1.10045,261300000.0
2009-08-11 17:01:00,1.10045,1.1007,1.1003,1.10045,263500000.0
2009-08-11 17:02:00,1.10035,1.10055,1.1003,1.10035,99000000.0
2009-08-11 17:03:00,1.10045,1.101,1.10045,1.101,140800000.0
2009-08-11 17:04:00,1.101,1.10135,1.10095,1.1013,132200000.0
2009-08-11 17:05:00,1.10135,1.1018,1.10135,1.10165,191200000.0
2009-08-11 17:06:00,1.10175,1.1018,1.1015,1.1015,159000000.0
2009-08-11 17:07:00,1.1016,1.1017,1.10105,1.1012,111200000.0
2009-08-11 17:08:00,1.1013,1.1014,1.10115,1.10125,92900000.0
2009-08-11 17:09:00,1.1013,1.1013,1.10085,1.10085,176300000.0
2009-08-11 17:10:00,1.10085,1.1009,1.1005,1.10055,62500000.0
2009-08-11 17:11:00,1.10055,1.10105,1.1005,1.1008,311299999.0
2009-08-11 17:12:00,1.1008,1.1012,1.1008,1.1012,321199999.0
2009-08-11 17:13:00,1.1012,1.10175,1.1012,1.1016,226000000.0
2009-08-11 17:14:00,1.1016,1.1016,1.1013,1.1015,192400000.0
2009-08-11 17:15:00,1.10155,1.10185,1.1013,1.10155,180700000.0
2009-08-11 17:16:00,1.10155,1.1018,1.10145,1.1015,125800000.0
2009-08-11 17:17:00,1.1015,1.1019,1.10115,1.10115,177400000.0
2009-08-11 17:18:00,1.1012,1.1014,1.10115,1.10125,174800000.0
2009-08-11 17:19:00,1.10125,1.1015,1.1012,1.1013,166500000.0
2009-08-11 17:20:00,1.1013,1.1013,1.10095,1.10125,135700000.0
2009-08-11 17:21:00,1.10125,1.1015,1.10115,1.1013,161700000.0
2009-08-11 17:22:00,1.1014,1.10155,1.10115,1.1014,235900000.0
2009-08-11 17:23:00,1.10145,1.1016,1.1011,1.1014,165600000.0
2009-08-11 17:24:00,1.1014,1.1015,1.10085,1.10105,321300000.0
2009-08-11 17:25:00,1.10105,1.10115,1.1008,1.101,152300000.0
2009-08-11 17:26:00,1.10115,1.1013,1.10095,1.10105,144300000.0
2009-08-11 17:27:00,1.10105,1.1017,1.101,1.10165,212100000.0
2009-08-11 17:28:00,1.1017,1.1018,1.1013,1.1016,99100000.0
2009-08-11 17:29:00,1.1016,1.1016,1.1006,1.1006,176300000.0
2009-08-11 17:30:00,1.1007,1.1009,1.10065,1.1007,137700000.0
2009-08-11 17:31:00,1.1007,1.10135,1.1007,1.1012,260000000.0
2009-08-11 17:32:00,1.1012,1.1015,1.1012,1.1015,107600000.0
2009-08-11 17:33:00,1.10145,1.10165,1.1013,1.1016,65300000.0
2009-08-11 17:34:00,1.10175,1.10175,1.1014,1.1015,188800000.0
2009-08-11 17:35:00,1.1015,1.10155,1.1009,1.1009,190500000.0
2009-08-11 17:36:00,1.1008,1.1011,1.1008,1.101,72100000.0
2009-08-11 17:37:00,1.101,1.1012,1.10065,1.10065,183100001.0
2009-08-11 17:38:00,1.1006,1.10075,1.10055,1.10065,74700000.0
2009-08-11 17:39:00,1.10065,1.101,1.10055,1.1009,101700000.0
2009-08-11 17:40:00,1.1009,1.10095,1.10025,1.1003,203200000.0
2009-08-11 17:41:00,1.1003,1.10055,1.1003,1.10055,135400000.0
2009-08-11 17:42:00,1.10065,1.10125,1.1005,1.1012,163200000.0
2009-08-11 17:43:00,1.1011,1.1014,1.1006,1.1012,230800000.0
2009-08-11 17:44:00,1.10125,1.1014,1.101,1.101,169700000.0
2009-08-11 17:45:00,1.10105,1.1012,1.10035,1.1006,292500000.0
2009-08-11 17:46:00,1.1006,1.10085,1.1005,1.1007,158800000.0
2009-08-11 17:47:00,1.1007,1.1007,1.10055,1.10055,134299999.0
2009-08-11 17:48:00,1.1005,1.1006,1.10035,1.10035,44100000.0
2009-08-11 17:49:00,1.10035,1.1006,1.10025,1.10045,120000000.0
2009-08-11 17:50:00,1.10045,1.10085,1.10045,1.10055,166300000.0
2009-08-11 17:51:00,1.10055,1.10085,1.10055,1.1007,107500000.0
2009-08-11 17:52:00,1.10065,1.1009,1.1006,1.10065,95500000.0
2009-08-11 17:53:00,1.10065,1.10075,1.10045,1.10045,132700000.0
2009-08-11 17:54:00,1.10045,1.1007,1.1004,1.1005,145300000.0
2009-08-11 17:55:00,1.1005,1.1005,1.09945,1.0995,194800000.0
2009-08-11 17:56:00,1.0995,1.0997,1.09935,1.09965,160900000.0
2009-08-11 17:57:00,1.0996,1.0996,1.0992,1.0992,276300000.0
2009-08-11 17:58:00,1.0992,1.0992,1.0986,1.0987,120700000.0
2009-08-11 17:59:00,1.0987,1.099,1.0985,1.09875,261899999.0
2009-08-11 18:00:00,1.0987,1.09905,1.09855,1.0989,193100000.0
2009-08-11 18:01:00,1.0989,1.09905,1.09885,1.099,234700000.0
2009-08-11 18:02:00,1.099,1.09905,1.0989,1.099,114100000.0
2009-08-11 18:03:00,1.099,1.0991,1.09895,1.099,147400000.0
2009-08-11 18:04:00,1.099,1.0991,1.0989,1.0991,78700000.0
2009-08-11 18:05:00,1.09915,1.0995,1.099,1.0995,136500000.0
2009-08-11 18:06:00,1.0995,1.09955,1.09905,1.0995,69000000.0
2009-08-11 18:07:00,1.09945,1.0997,1.0994,1.0996,129000000.0
2009-08-11 18:08:00,1.0996,1.09975,1.0994,1.09945,146700000.0
2009-08-11 18:09:00,1.09945,1.09965,1.09935,1.09935,87600000.0
2009-08-11 18:10:00,1.09935,1.09935,1.09895,1.09905,202000000.0
2009-08-11 18:11:00,1.0991,1.0991,1.0989,1.0991,101400000.0
2009-08-11 18:12:00,1.0991,1.09915,1.09885,1.0991,369600001.0
2009-08-11 18:13:00,1.0991,1.09915,1.0989,1.0991,279400001.0
2009-08-11 18:14:00,1.0992,1.0995,1.09915,1.0995,372599999.0
2009-08-11 18:15:00,1.09945,1.0997,1.0994,1.09965,107000000.0
2009-08-11 18:16:00,1.09965,1.0998,1.09945,1.0995,38200000.0
2009-08-11 18:17:00,1.09945,1.09945,1.0994,1.0994,45300000.0
2009-08-11 18:18:00,1.0994,1.0994,1.09835,1.09855,155000000.0
2009-08-11 18:19:00,1.09855,1.09895,1.0983,1.09875,187400000.0
2009-08-11 18:20:00,1.09875,1.09875,1.0983,1.0983,98500000.0
2009-08-11 18:21:00,1.0983,1.0983,1.0982,1.0983,141200000.0
2009-08-11 18:22:00,1.0983,1.09895,1.0983,1.0986,163200000.0
2009-08-11 18:23:00,1.0987,1.09925,1.0986,1.09915,245500000.0
2009-08-11 18:24:00,1.0991,1.09955,1.0991,1.09955,138000000.0
2009-08-11 18:25:00,1.09955,1.09965,1.09945,1.0996,48200000.0
2009-08-11 18:26:00,1.0995,1.0996,1.09935,1.09955,185200000.0
2009-08-11 18:27:00,1.0995,1.0996,1.0995,1.0995,100900000.0
2009-08-11 18:28:00,1.09955,1.0996,1.09945,1.0996,227700000.0
2009-08-11 18:29:00,1.09955,1.09955,1.09945,1.0995,110600000.0
2009-08-11 18:30:00,1.0995,1.0995,1.0993,1.0994,223200000.0
2009-08-11 18:31:00,1.09945,1.09945,1.0991,1.0994,149100000.0
2009-08-11 18:32:00,1.0994,1.0994,1.09905,1.09905,29400000.0
2009-08-11 18:33:00,1.09905,1.0991,1.0986,1.0987,89300000.0
2009-08-11 18:34:00,1.09865,1.09875,1.0985,1.09865,67800000.0
2009-08-11 18:35:00,1.09865,1.09895,1.09845,1.0986,74200000.0
2009-08-11 18:36:00,1.09845,1.0992,1.09845,1.0992,119100000.0
2009-08-11 18:37:00,1.0992,1.0994,1.09885,1.0989,110500000.0
2009-08-11 18:38:00,1.0989,1.09925,1.0989,1.09905,214600000.0
2009-08-11 18:39:00,1.09905,1.09905,1.09895,1.09895,33800000.0
2009-08-11 18:40:00,1.0989,1.09925,1.0989,1.09905,63200000.0
2009-08-11 18:41:00,1.09905,1.0995,1.099,1.0994,81200000.0
2009-08-11 18:42:00,1.09945,1.0996,1.0994,1.0995,72100000.0
2009-08-11 18:43:00,1.0995,1.0995,1.0991,1.09915,143300000.0
2009-08-11 18:44:00,1.0992,1.0994,1.09905,1.09905,97900000.0
2009-08-11 18:45:00,1.09905,1.0997,1.09905,1.0997,135200000.0
2009-08-11 18:46:00,1.0997,1.10005,1.0997,1.10005,73300000.0
2009-08-11 18:47:00,1.10005,1.1001,1.0996,1.1,98900000.0
2009-08-11 18:48:00,1.09965,1.10015,1.09965,1.10005,181800000.0
2009-08-11 18:49:00,1.09995,1.10025,1.0999,1.10025,101000000.0
2009-08-11 18:50:00,1.10025,1.1006,1.10025,1.1006,81600000.0
2009-08-11 18:51:00,1.1005,1.10065,1.1005,1.10065,94400000.0
2009-08-11 18:52:00,1.10065,1.1008,1.10065,1.1008,15400000.0
2009-08-11 18:53:00,1.10085,1.10085,1.10085,1.10085,1000000.0
2009-08-11 18:54:00,1.10085,1.10085,1.10025,1.1004,48200000.0
2009-08-11 18:55:00,1.10035,1.10065,1.10035,1.10065,55000000.0
2009-08-11 18:56:00,1.1006,1.1006,1.1003,1.10045,116000000.0
2009-08-11 18:57:00,1.10045,1.1008,1.10045,1.10075,71700000.0
2009-08-11 18:58:00,1.1008,1.1014,1.1008,1.10125,189700001.0
2009-08-11 18:59:00,1.10125,1.10135,1.10095,1.1012,209200000.0
2009-08-11 19:00:00,1.10125,1.10125,1.10105,1.1012,175800000.0
2009-08-11 19:01:00,1.10115,1.1012,1.1008,1.101,146000000.0
2009-08-11 19:02:00,1.1009,1.1009,1.10005,1.10035,326000000.0
2009-08-11 19:03:00,1.1004,1.10065,1.10025,1.1005,126500000.0
2009-08-11 19:04:00,1.1006,1.10135,1.1006,1.10085,139800000.0
2009-08-11 19:05:00,1.10085,1.10095,1.1004,1.10095,385800000.0
2009-08-11 19:06:00,1.1009,1.1011,1.10075,1.10095,265100000.0
2009-08-11 19:07:00,1.10095,1.10115,1.1009,1.10115,115300000.0
2009-08-11 19:08:00,1.10115,1.10145,1.1008,1.10135,128800000.0
2009-08-11 19:09:00,1.10135,1.10135,1.10095,1.10105,231400000.0
2009-08-11 19:10:00,1.1013,1.1017,1.10115,1.10165,276200001.0
2009-08-11 19:11:00,1.10165,1.10185,1.10155,1.10165,66000000.0
2009-08-11 19:12:00,1.10175,1.10175,1.10145,1.10155,79400000.0
2009-08-11 19:13:00,1.10155,1.10185,1.10155,1.1017,131600000.0
2009-08-11 19:14:00,1.1016,1.1017,1.1016,1.10165,33100000.0
2009-08-11 19:15:00,1.10175,1.10175,1.101,1.10125,101500000.0
2009-08-11 19:16:00,1.10125,1.1013,1.1011,1.1011,134300000.0
2009-08-11 19:17:00,1.1011,1.1013,1.10105,1.10105,297900000.0
2009-08-11 19:18:00,1.10105,1.1011,1.101,1.10105,99500000.0
2009-08-11 19:19:00,1.10105,1.10115,1.10105,1.1011,115700000.0
2009-08-11 19:20:00,1.1011,1.10115,1.1005,1.1005,117400000.0
2009-08-11 19:21:00,1.1005,1.10065,1.10045,1.1005,110800000.0
2009-08-11 19:22:00,1.1005,1.1005,1.10015,1.1004,257500000.0
2009-08-11 19:23:00,1.1004,1.1004,1.10005,1.10025,129300000.0
2009-08-11 19:24:00,1.10025,1.10055,1.10025,1.10055,45000000.0
2009-08-11 19:25:00,1.1005,1.1005,1.1001,1.1001,76400000.0
2009-08-11 19:26:00,1.1001,1.10035,1.1001,1.10035,160800000.0
2009-08-11 19:27:00,1.10035,1.10055,1.10025,1.1003,133000000.0
2009-08-11 19:28:00,1.10025,1.1008,1.10025,1.1005,165000000.0
2009-08-11 19:29:00,1.1005,1.10105,1.1005,1.10105,228800000.0
2009-08-11 19:30:00,1.10095,1.10095,1.10045,1.10065,159800000.0
2009-08-11 19:31:00,1.10065,1.10075,1.10065,1.1007,105800000.0
2009-08-11 19:32:00,1.1007,1.10095,1.1007,1.1009,223000000.0
2009-08-11 19:33:00,1.10085,1.10095,1.1003,1.1003,162200000.0
2009-08-11 19:34:00,1.1004,1.1004,1.09995,1.10005,96800000.0
2009-08-11 19:35:00,1.10005,1.10035,1.09985,1.10035,159000000.0
2009-08-11 19:36:00,1.10035,1.1006,1.1,1.10045,151500000.0
2009-08-11 19:37:00,1.1001,1.1004,1.1,1.10025,156000000.0
2009-08-11 19:38:00,1.1002,1.1006,1.1,1.1005,105800000.0
2009-08-11 19:39:00,1.1005,1.10055,1.1003,1.1004,68700000.0
2009-08-11 19:40:00,1.1004,1.10045,1.1,1.10015,96500000.0
2009-08-11 19:41:00,1.10005,1.1002,1.10005,1.10005,141500000.0
2009-08-11 19:42:00,1.10005,1.10035,1.10005,1.1001,205400000.0
2009-08-11 19:43:00,1.1001,1.10025,1.1001,1.10015,139300000.0
2009-08-11 19:44:00,1.10015,1.10015,1.0999,1.1,174400000.0
2009-08-11 19:45:00,1.1,1.10005,1.09985,1.10005,172900000.0
2009-08-11 19:46:00,1.10005,1.10005,1.1,1.1,69500000.0
2009-08-11 19:47:00,1.1,1.10045,1.0999,1.10035,121500000.0
2009-08-11 19:48:00,1.1004,1.10065,1.1004,1.10055,124800000.0
2009-08-11 19:49:00,1.1006,1.1006,1.10035,1.1005,65100000.0
2009-08-11 19:50:00,1.1005,1.1005,1.1002,1.10025,106000000.0
2009-08-11 19:51:00,1.10025,1.1004,1.09995,1.10005,107400000.0
2009-08-11 19:52:00,1.1001,1.1002,1.10005,1.10005,58400000.0
2009-08-11 19:53:00,1.1,1.10015,1.0999,1.1,145500000.0
2009-08-11 19:54:00,1.1,1.1,1.0997,1.09995,97500000.0
2009-08-11 19:55:00,1.09985,1.10025,1.0998,1.1,103100000.0
2009-08-11 19:56:00,1.09995,1.10005,1.09995,1.10005,116300000.0
2009-08-11 19:57:00,1.10005,1.1001,1.0999,1.09995,77700000.0
2009-08-11 19:58:00,1.10005,1.1002,1.09995,1.1,108500000.0
2009-08-11 19:59:00,1.1,1.1002,1.09995,1.1002,205300000.0
2009-08-11 20:00:00,1.1002,1.1002,1.09975,1.1001,163000000.0
2009-08-11 20:01:00,1.1001,1.10015,1.0998,1.09985,140000000.0
2009-08-11 20:02:00,1.09985,1.1,1.09985,1.1,91000000.0
2009-08-11 20:03:00,1.1,1.10015,1.09985,1.09995,98000000.0
2009-08-11 20:04:00,1.1,1.10035,1.0999,1.10035,237600000.0
2009-08-11 20:05:00,1.1004,1.1004,1.1,1.10005,144600000.0
2009-08-11 20:06:00,1.10005,1.10045,1.10005,1.1002,230400000.0
2009-08-11 20:07:00,1.1002,1.10045,1.1002,1.1003,178100000.0
2009-08-11 20:08:00,1.1003,1.1003,1.0999,1.09995,122600000.0
2009-08-11 20:09:00,1.09995,1.1002,1.0998,1.09995,115800000.0
2009-08-11 20:10:00,1.09995,1.1001,1.0997,1.09975,246400000.0
2009-08-11 20:11:00,1.09975,1.09975,1.0997,1.09975,136300000.0
2009-08-11 20:12:00,1.09975,1.0999,1.09965,1.0997,116300000.0
2009-08-11 20:13:00,1.09975,1.0998,1.09935,1.09965,108600000.0
2009-08-11 20:14:00,1.09965,1.09975,1.09935,1.0996,142200000.0
2009-08-11 20:15:00,1.09955,1.09965,1.0994,1.09965,119100000.0
2009-08-11 20:16:00,1.09965,1.09965,1.09935,1.09965,150400000.0
2009-08-11 20:17:00,1.0997,1.1002,1.0997,1.10015,160300000.0
2009-08-11 20:18:00,1.10015,1.1002,1.1,1.1,115800000.0
2009-08-11 20:19:00,1.1,1.1,1.0997,1.09975,67800000.0
2009-08-11 20:20:00,1.09975,1.0999,1.09975,1.0998,53000000.0
2009-08-11 20:21:00,1.09975,1.09975,1.0995,1.0995,90500000.0
2009-08-11 20:22:00,1.09945,1.09945,1.0992,1.0993,104500000.0
2009-08-11 20:23:00,1.0993,1.09995,1.0993,1.09995,117400000.0
2009-08-11 20:24:00,1.0999,1.1003,1.09975,1.1002,89200000.0
2009-08-11 20:25:00,1.1002,1.1002,1.0998,1.1,93400000.0
2009-08-11 20:26:00,1.1,1.1,1.09965,1.09985,171900000.0
2009-08-11 20:27:00,1.09985,1.1,1.0997,1.1,107900000.0
2009-08-11 20:28:00,1.1,1.1002,1.0999,1.1001,74500000.0
2009-08-11 20:29:00,1.1002,1.10025,1.10005,1.1002,91400000.0
2009-08-11 20:30:00,1.1002,1.1003,1.1001,1.10025,75700000.0
2009-08-11 20:31:00,1.10025,1.1004,1.1001,1.1002,166500000.0
2009-08-11 20:32:00,1.10015,1.10055,1.10015,1.10055,88100000.0
2009-08-11 20:33:00,1.10055,1.1006,1.1003,1.1004,79900000.0
2009-08-11 20:34:00,1.10045,1.1006,1.10045,1.10055,24500000.0
2009-08-11 20:35:00,1.1005,1.1006,1.10035,1.10035,58600000.0
2009-08-11 20:36:00,1.10045,1.1005,1.10025,1.1004,150400000.0
2009-08-11 20:37:00,1.1004,1.10055,1.1004,1.1005,74700000.0
2009-08-11 20:38:00,1.1005,1.1005,1.1004,1.10045,57500000.0
2009-08-11 20:39:00,1.10045,1.10045,1.10025,1.10035,94500000.0
2009-08-11 20:40:00,1.10035,1.10035,1.1002,1.10035,130700000.0
2009-08-11 20:41:00,1.10035,1.1004,1.1003,1.1004,49000000.0
2009-08-11 20:42:00,1.1004,1.10085,1.1004,1.10085,249500000.0
2009-08-11 20:43:00,1.10085,1.10095,1.10055,1.10075,57300000.0
2009-08-11 20:44:00,1.10075,1.10095,1.1007,1.10075,37000000.0
2009-08-11 20:45:00,1.10075,1.1009,1.10055,1.1008,118400000.0
2009-08-11 20:46:00,1.1008,1.1009,1.10055,1.10075,134400000.0
2009-08-11 20:47:00,1.1008,1.1011,1.10075,1.101,179400000.0
2009-08-11 20:48:00,1.1009,1.1011,1.1009,1.10105,106800000.0
2009-08-11 20:49:00,1.10105,1.10135,1.101,1.1013,191500000.0
2009-08-11 20:50:00,1.1013,1.10135,1.10105,1.1011,153800000.0
2009-08-11 20:51:00,1.1011,1.10115,1.101,1.1011,170100000.0
2009-08-11 20:52:00,1.10115,1.1019,1.10115,1.10165,132400000.0
2009-08-11 20:53:00,1.10165,1.10185,1.10165,1.1017,83400000.0
2009-08-11 20:54:00,1.10175,1.10175,1.10145,1.1016,131300000.0
2009-08-11 20:55:00,1.1016,1.1021,1.1016,1.1017,92500000.0
2009-08-11 20:56:00,1.1017,1.1017,1.1016,1.10165,176000000.0
2009-08-11 20:57:00,1.1016,1.1018,1.1016,1.1017,100800000.0
2009-08-11 20:58:00,1.10165,1.1017,1.10165,1.1017,88700000.0
2009-08-11 20:59:00,1.1017,1.1017,1.1013,1.10135,147100000.0
2009-08-11 21:00:00,1.10135,1.10145,1.10125,1.1013,110700000.0
2009-08-11 21:01:00,1.1013,1.1015,1.1013,1.10145,39700000.0
2009-08-11 21:02:00,1.10145,1.10155,1.10145,1.10145,20000000.0
2009-08-11 21:03:00,1.10145,1.10145,1.10115,1.10115,57200000.0
2009-08-11 21:04:00,1.1011,1.10145,1.10105,1.1011,223999999.0
2009-08-11 21:05:00,1.1011,1.10115,1.10105,1.10115,62200000.0
2009-08-11 21:06:00,1.10115,1.1013,1.101,1.1013,109600000.0
2009-08-11 21:07:00,1.10125,1.1015,1.10105,1.1014,192500000.0
2009-08-11 21:08:00,1.1014,1.10165,1.1014,1.10155,73200000.0
2009-08-11 21:09:00,1.10155,1.10175,1.1015,1.10155,119000000.0
2009-08-11 21:10:00,1.10155,1.10155,1.10125,1.10145,123600000.0
2009-08-11 21:11:00,1.10145,1.10155,1.1014,1.10145,67300000.0
2009-08-11 21:12:00,1.10145,1.10155,1.1013,1.1014,125700000.0
2009-08-11 21:13:00,1.1014,1.10165,1.1013,1.1015,119700000.0
2009-08-11 21:14:00,1.1015,1.10155,1.10115,1.10125,100200000.0
2009-08-11 21:15:00,1.1013,1.1013,1.1012,1.10125,38700000.0
2009-08-11 21:16:00,1.1013,1.10155,1.1013,1.10155,70000000.0
2009-08-11 21:17:00,1.1015,1.1015,1.1013,1.1014,52800000.0
2009-08-11 21:18:00,1.10145,1.10145,1.10125,1.10135,51600000.0
2009-08-11 21:19:00,1.10135,1.10135,1.10135,1.10135,21300000.0
2009-08-11 21:20:00,1.10135,1.1015,1.1013,1.1014,68300000.0
2009-08-11 21:21:00,1.1014,1.1015,1.10105,1.10115,24600000.0
2009-08-11 21:22:00,1.10125,1.1013,1.1012,1.1012,70600000.0
2009-08-11 21:23:00,1.1012,1.1013,1.1012,1.1012,37000000.0
2009-08-11 21:24:00,1.10115,1.10115,1.101,1.10105,192500000.0
2009-08-11 21:25:00,1.10105,1.1011,1.10095,1.10105,110599999.0
2009-08-11 21:26:00,1.10105,1.1012,1.10105,1.1011,66700000.0
2009-08-11 21:27:00,1.1011,1.10115,1.1011,1.1011,46400000.0
2009-08-11 21:28:00,1.1011,1.10115,1.10105,1.1011,25300000.0
2009-08-11 21:29:00,1.10105,1.10115,1.10095,1.10105,135600000.0
2009-08-11 21:30:00,1.101,1.1013,1.101,1.10115,64200000.0
2009-08-11 21:31:00,1.10115,1.10115,1.10105,1.10105,60899999.0
2009-08-11 21:32:00,1.10105,1.1012,1.10105,1.1011,62899999.0
2009-08-11 21:33:00,1.1011,1.1012,1.1011,1.1011,54800000.0
2009-08-11 21:34:00,1.1011,1.10125,1.10105,1.10125,77000000.0
2009-08-11 21:35:00,1.10115,1.1012,1.10115,1.10115,55700000.0
2009-08-11 21:36:00,1.10115,1.10125,1.10105,1.1012,165000000.0
2009-08-11 21:37:00,1.10125,1.10125,1.1011,1.10115,49800000.0
2009-08-11 21:38:00,1.1012,1.1012,1.1011,1.1011,51600000.0
2009-08-11 21:39:00,1.1011,1.1012,1.1011,1.1012,51600000.0
2009-08-11 21:40:00,1.10115,1.10125,1.1011,1.1012,58600000.0
2009-08-11 21:41:00,1.10115,1.1012,1.10105,1.10105,78200000.0
2009-08-11 21:42:00,1.1011,1.10115,1.10095,1.101,298400001.0
2009-08-11 21:43:00,1.101,1.1011,1.10095,1.1011,115000000.0
2009-08-11 21:44:00,1.1011,1.10115,1.10095,1.10105,241200005.0
2009-08-11 21:45:00,1.10105,1.1011,1.101,1.10105,97100000.0
2009-08-11 21:46:00,1.1011,1.1012,1.10105,1.1012,18400000.0
2009-08-11 21:47:00,1.1011,1.1012,1.10105,1.1011,87400000.0
2009-08-11 21:48:00,1.1011,1.1011,1.101,1.10105,41000000.0
2009-08-11 21:49:00,1.10105,1.10105,1.1009,1.10095,654600009.0
2009-08-11 21:50:00,1.101,1.1011,1.10095,1.10105,96200000.0
2009-08-11 21:51:00,1.10105,1.10105,1.10095,1.10105,95700000.0
2009-08-11 21:52:00,1.10105,1.10105,1.10095,1.101,150400000.0
2009-08-11 21:53:00,1.1011,1.1011,1.10085,1.1011,264600006.0
2009-08-11 21:54:00,1.1011,1.10145,1.1011,1.10135,114700000.0
2009-08-11 21:55:00,1.1014,1.1015,1.10135,1.10135,35500000.0
2009-08-11 21:56:00,1.10135,1.10135,1.10115,1.10125,111600000.0
2009-08-11 21:57:00,1.10125,1.10135,1.1012,1.1013,44400000.0
2009-08-11 21:58:00,1.10125,1.1015,1.1012,1.10145,79600000.0
2009-08-11 21:59:00,1.10145,1.10165,1.1013,1.1014,57200000.0
2009-08-11 22:00:00,1.10135,1.1014,1.10125,1.10135,144300000.0
2009-08-11 22:01:00,1.10135,1.1014,1.10135,1.10135,17300000.0
2009-08-11 22:02:00,1.10135,1.1014,1.10135,1.1014,18000000.0
2009-08-11 22:03:00,1.1014,1.10145,1.1014,1.10145,23000000.0
2009-08-11 22:04:00,1.10145,1.1016,1.10145,1.1016,50400000.0
2009-08-11 22:05:00,1.10155,1.1017,1.10145,1.1017,67600000.0
2009-08-11 22:06:00,1.10175,1.10185,1.10155,1.10185,53400000.0
2009-08-11 22:07:00,1.10175,1.10195,1.1017,1.1018,106900000.0
2009-08-11 22:08:00,1.1018,1.1018,1.10175,1.10175,11600000.0
2009-08-11 22:09:00,1.10175,1.1018,1.1017,1.1018,8400000.0
2009-08-11 22:10:00,1.10185,1.10195,1.10175,1.10175,77000000.0
2009-08-11 22:11:00,1.1018,1.10185,1.1018,1.1018,26900000.0
2009-08-11 22:12:00,1.1018,1.102,1.10175,1.1018,73800000.0
2009-08-11 22:13:00,1.10185,1.10185,1.1017,1.1017,56000000.0
2009-08-11 22:14:00,1.1017,1.10175,1.10165,1.10165,327200000.0
2009-08-11 22:15:00,1.10165,1.10175,1.10155,1.10175,115400000.0
2009-08-11 22:16:00,1.10175,1.10175,1.10165,1.10165,30400000.0
2009-08-11 22:17:00,1.10165,1.10175,1.10165,1.10175,46700000.0
2009-08-11 22:18:00,1.10175,1.10175,1.10175,1.10175,2000000.0
2009-08-11 22:19:00,1.1017,1.10205,1.1017,1.1018,37900000.0
2009-08-11 22:20:00,1.1018,1.10205,1.10175,1.10205,18300000.0
2009-08-11 22:21:00,1.10205,1.10205,1.10195,1.10195,10500000.0
2009-08-11 22:22:00,1.10195,1.10195,1.10165,1.1017,83100000.0
2009-08-11 22:23:00,1.1017,1.1017,1.1017,1.1017,29800000.0
2009-08-11 22:24:00,1.1017,1.1017,1.1016,1.1017,36100000.0
2009-08-11 22:25:00,1.1017,1.1017,1.1016,1.1017,30800000.0
2009-08-11 22:26:00,1.1017,1.1017,1.1017,1.1017,1000000.0
2009-08-11 22:27:00,1.1017,1.10185,1.10165,1.1017,16100000.0
2009-08-11 22:28:00,1.10155,1.1017,1.10145,1.10155,42900000.0
2009-08-11 22:29:00,1.10155,1.10155,1.1015,1.1015,31500000.0
2009-08-11 22:30:00,1.1015,1.1015,1.10145,1.10145,72200000.0
2009-08-11 22:31:00,1.10145,1.10155,1.10145,1.10155,16900000.0
2009-08-11 22:32:00,1.10155,1.10155,1.10145,1.10145,74000000.0
2009-08-11 22:33:00,1.10145,1.1015,1.10135,1.1014,67800000.0
2009-08-11 22:34:00,1.1014,1.1014,1.1012,1.1014,23700000.0
2009-08-11 22:35:00,1.10135,1.10135,1.1013,1.1013,20300000.0
2009-08-11 22:36:00,1.1013,1.10135,1.1013,1.10135,16300000.0
2009-08-11 22:37:00,1.10135,1.10135,1.10135,1.10135,4800000.0
2009-08-11 22:38:00,1.1013,1.10135,1.1013,1.10135,19300000.0
2009-08-11 22:39:00,1.1013,1.1013,1.10125,1.10125,23800000.0
2009-08-11 22:40:00,1.10125,1.10135,1.10125,1.10125,97300000.0
2009-08-11 22:41:00,1.10125,1.1014,1.10125,1.10125,87100000.0
2009-08-11 22:42:00,1.10125,1.1013,1.10125,1.1013,14900000.0
2009-08-11 22:43:00,1.1013,1.1014,1.1013,1.1014,6500000.0
2009-08-11 22:44:00,1.1014,1.1014,1.1013,1.10135,8100000.0
2009-08-11 22:45:00,1.10122,1.10128,1.1012,1.10122,20400000.0
2009-08-11 22:46:00,1.10135,1.1014,1.10125,1.10135,43400000.0
2009-08-11 22:47:00,1.1013,1.1013,1.1012,1.1012,12000000.0
2009-08-11 22:48:00,1.1012,1.10125,1.10115,1.1012,30900000.0
2009-08-11 22:49:00,1.1012,1.1012,1.1012,1.1012,1000000.0
2009-08-11 22:50:00,1.1011,1.10115,1.1011,1.10115,5700000.0
2009-08-11 22:51:00,1.1011,1.1011,1.1011,1.1011,56200000.0
2009-08-11 22:52:00,1.1012,1.1012,1.1011,1.1011,91800000.0
2009-08-11 22:53:00,1.10105,1.1012,1.10105,1.1012,49200000.0
2009-08-11 22:54:00,1.1012,1.10165,1.1012,1.1016,75100000.0
2009-08-11 22:55:00,1.10165,1.1017,1.1016,1.1017,17600000.0
2009-08-11 22:56:00,1.1017,1.1017,1.10145,1.1015,60800000.0
2009-08-11 22:57:00,1.1015,1.1016,1.1015,1.1016,60800000.0
2009-08-11 22:58:00,1.10155,1.1016,1.10135,1.1014,31400000.0
2009-08-11 22:59:00,1.1014,1.1017,1.1013,1.10155,28500000.0
2009-08-11 23:00:00,1.10155,1.10175,1.1015,1.10155,19000000.0
2009-08-11 23:01:00,1.10155,1.10175,1.10155,1.10175,10000000.0
2009-08-11 23:02:00,1.10155,1.1017,1.10155,1.1017,9000000.0
2009-08-11 23:03:00,1.1015,1.1015,1.1015,1.1015,5600000.0
2009-08-11 23:04:00,1.10155,1.10225,1.1014,1.1015,60200000.0
2009-08-11 23:05:00,1.1015,1.1015,1.1015,1.1015,5900000.0
2009-08-11 23:06:00,1.1015,1.1015,1.10105,1.1014,15800000.0
2009-08-11 23:07:00,1.10145,1.10165,1.10145,1.10165,10600000.0
2009-08-11 23:08:00,1.10165,1.10165,1.10165,1.10165,1000000.0
2009-08-11 23:09:00,1.10175,1.10175,1.10175,1.10175,2400000.0
2009-08-11 23:10:00,1.10162,1.10184,1.10139,1.10159,60600000.0
2009-08-11 23:11:00,1.10158,1.10185,1.10158,1.10185,32700000.0
2009-08-11 23:12:00,1.1018,1.1018,1.1016,1.1017,6400000.0
2009-08-11 23:13:00,1.10175,1.10175,1.10175,1.10175,3000000.0
2009-08-11 23:14:00,1.1017,1.10195,1.10165,1.1018,17800000.0
2009-08-11 23:15:00,1.1018,1.1018,1.1018,1.1018,1000000.0
2009-08-11 23:16:00,1.1018,1.1018,1.1017,1.1017,8000000.0
2009-08-11 23:17:00,1.1017,1.1017,1.10165,1.10165,10800000.0
2009-08-11 23:18:00,1.10175,1.10175,1.10175,1.10175,4800000.0
2009-08-11 23:19:00,1.10175,1.10175,1.1013,1.1016,30200000.0
2009-08-11 23:20:00,1.1017,1.1017,1.1017,1.1017,2400000.0
2009-08-11 23:21:00,1.1017,1.1017,1.1017,1.1017,2400000.0
2009-08-11 23:22:00,1.10165,1.10165,1.10165,1.10165,1000000.0
2009-08-11 23:23:00,1.1016,1.1016,1.1015,1.1015,15400000.0
2009-08-11 23:24:00,1.1016,1.1016,1.1015,1.1016,14400000.0
2009-08-11 23:25:00,1.10145,1.10162,1.10108,1.10108,40500000.0
2009-08-11 23:26:00,1.1015,1.10157,1.10145,1.10157,45200000.0
2009-08-11 23:27:00,1.10173,1.10173,1.10165,1.10167,24100000.0
2009-08-11 23:28:00,1.1016,1.1016,1.1016,1.1016,5700000.0
2009-08-11 23:29:00,1.10095,1.10115,1.10095,1.1011,35200000.0
2009-08-11 23:30:00,1.10105,1.10105,1.10085,1.10105,15500000.0
2009-08-11 23:31:00,1.10125,1.10135,1.10125,1.10135,14200000.0
2009-08-11 23:32:00,1.1011,1.10135,1.1011,1.1011,69700000.0
2009-08-11 23:33:00,1.1013,1.1014,1.10105,1.10135,44600000.0
2009-08-11 23:34:00,1.10075,1.1015,1.10075,1.1015,46500000.0
2009-08-11 23:35:00,1.10126,1.10126,1.10096,1.10115,10200000.0
2009-08-11 23:36:00,1.10109,1.10121,1.10109,1.10118,9800000.0
2009-08-11 23:37:00,1.10116,1.10138,1.10111,1.10128,25400000.0
2009-08-11 23:38:00,1.101,1.10133,1.101,1.1011,22700000.0
2009-08-11 23:39:00,1.10095,1.10112,1.10095,1.10112,9500000.0
2009-08-11 23:40:00,1.10145,1.10145,1.10145,1.10145,4800000.0
2009-08-11 23:41:00,1.1015,1.1015,1.1015,1.1015,6400000.0
2009-08-11 23:42:00,1.10155,1.10155,1.10155,1.10155,7200000.0
2009-08-11 23:43:00,1.10127,1.10127,1.10048,1.10113,8800000.0
2009-08-11 23:44:00,1.10133,1.10138,1.10133,1.10138,4400000.0
2009-08-11 23:45:00,1.1013,1.10134,1.10126,1.10132,7800000.0
2009-08-11 23:46:00,1.10127,1.10142,1.10127,1.10136,12400000.0
2009-08-11 23:47:00,1.1014,1.1015,1.1014,1.1015,3000000.0
2009-08-11 23:48:00,1.1016,1.10165,1.1016,1.10165,4800000.0
2009-08-11 23:49:00,1.10108,1.10135,1.10074,1.10074,17300000.0
2009-08-11 23:50:00,1.10123,1.10134,1.10093,1.10134,13600000.0
2009-08-11 23:51:00,1.1016,1.1016,1.1016,1.1016,1600000.0
2009-08-11 23:52:00,1.10165,1.10165,1.10165,1.10165,2400000.0
2009-08-11 23:53:00,1.1016,1.1016,1.1016,1.1016,4800000.0
2009-08-11 23:54:00,1.10122,1.10128,1.10064,1.10123,19700000.0
2009-08-11 23:55:00,1.10165,1.10165,1.10165,1.10165,2400000.0
2009-08-11 23:56:00,1.1015,1.10155,1.10147,1.1015,94700000.0
2009-08-11 23:57:00,1.10165,1.10165,1.10155,1.10165,35600000.0
2009-08-11 23:58:00,1.10165,1.10165,1.1016,1.1016,25600000.0
2009-08-11 23:59:00,1.10152,1.10156,1.10136,1.10136,71000000.0
2009-08-12 00:00:00,1.1016,1.10165,1.1016,1.10165,62000000.0
2009-08-12 00:01:00,1.10165,1.10175,1.1016,1.10165,39200000.0
2009-08-12 00:02:00,1.10165,1.10165,1.1016,1.10165,28800000.0
2009-08-12 00:03:00,1.10165,1.10165,1.1016,1.1016,31200000.0
2009-08-12 00:04:00,1.1016,1.1016,1.1016,1.1016,7200000.0
2009-08-12 00:05:00,1.10124,1.10124,1.09987,1.09987,30400000.0
2009-08-12 00:06:00,1.10026,1.1019,1.10026,1.10155,19400000.0
2009-08-12 00:07:00,1.1015,1.1015,1.1015,1.1015,48000000.0
2009-08-12 00:08:00,1.1015,1.1015,1.1015,1.1015,5200000.0
2009-08-12 00:09:00,1.1015,1.1015,1.1015,1.1015,15200000.0
2009-08-12 00:10:00,1.1015,1.1015,1.1015,1.1015,7200000.0
2009-08-12 00:11:00,1.10131,1.10133,1.10106,1.10133,11900000.0
2009-08-12 00:12:00,1.10147,1.10157,1.10142,1.10147,32800000.0
2009-08-12 00:13:00,1.10142,1.10148,1.1014,1.10148,19600000.0
2009-08-12 00:14:00,1.10145,1.10145,1.10145,1.10145,72400000.0
2009-08-12 00:15:00,1.10145,1.10145,1.10135,1.10135,130500000.0
2009-08-12 00:16:00,1.10135,1.10135,1.10135,1.10135,15300000.0
2009-08-12 00:17:00,1.10114,1.10125,1.10089,1.10089,9200000.0
2009-08-12 00:18:00,1.10075,1.10117,1.10075,1.10095,14600000.0
2009-08-12 00:19:00,1.10135,1.10135,1.1012,1.1012,32000000.0
2009-08-12 00:20:00,1.1012,1.1012,1.1012,1.1012,4800000.0
2009-08-12 00:21:00,1.1012,1.1012,1.101,1.101,24000000.0
2009-08-12 00:22:00,1.10071,1.10122,1.10041,1.10067,81600000.0
2009-08-12 00:23:00,1.101,1.10105,1.1007,1.10105,117200000.0
2009-08-12 00:24:00,1.10105,1.10115,1.10085,1.10085,57600000.0
2009-08-12 00:25:00,1.10085,1.10085,1.10085,1.10085,19200000.0
2009-08-12 00:26:00,1.10052,1.10065,1.10048,1.10048,16000000.0
2009-08-12 00:27:00,1.10085,1.10085,1.10085,1.10085,9600000.0
2009-08-12 00:28:00,1.10047,1.10076,1.1002,1.1002,34900000.0
2009-08-12 00:29:00,1.10085,1.10085,1.10085,1.10085,9600000.0
2009-08-12 00:30:00,1.10095,1.101,1.10095,1.10095,36800000.0
2009-08-12 00:31:00,1.10095,1.10095,1.1009,1.1009,28800000.0
2009-08-12 00:32:00,1.10075,1.1008,1.1007,1.1008,53600000.0
2009-08-12 00:33:00,1.101,1.101,1.10095,1.10095,32700000.0
2009-08-12 00:34:00,1.10095,1.10095,1.10095,1.10095,11000000.0
2009-08-12 00:35:00,1.10095,1.10095,1.10095,1.10095,15600000.0
2009-08-12 00:36:00,1.10095,1.10095,1.10095,1.10095,44800000.0
2009-08-12 00:37:00,1.10095,1.10095,1.1007,1.10075,32800000.0
2009-08-12 00:38:00,1.1008,1.1008,1.1008,1.1008,11200000.0
2009-08-12 00:39:00,1.1008,1.1008,1.1008,1.1008,8200000.0
2009-08-12 00:40:00,1.1008,1.1008,1.1008,1.1008,4000000.0
2009-08-12 00:41:00,1.1008,1.1008,1.1008,1.1008,3000000.0
2009-08-12 00:42:00,1.10075,1.1009,1.1007,1.1009,16000000.0
2009-08-12 00:43:00,1.10065,1.1008,1.10055,1.10065,65300000.0
2009-08-12 00:44:00,1.10065,1.10065,1.10065,1.10065,6400000.0
2009-08-12 00:45:00,1.10065,1.10065,1.10065,1.10065,33600000.0
2009-08-12 00:46:00,1.10065,1.10065,1.10065,1.10065,12800000.0
2009-08-12 00:47:00,1.10065,1.10065,1.10065,1.10065,11200000.0
2009-08-12 00:48:00,1.10049,1.10051,1.10033,1.10051,18100000.0
2009-08-12 00:49:00,1.10065,1.10065,1.10065,1.10065,16000000.0
2009-08-12 00:50:00,1.1006,1.10065,1.1006,1.10065,25600000.0
2009-08-12 00:51:00,1.10065,1.1007,1.10065,1.1007,11200000.0
2009-08-12 00:52:00,1.10043,1.10055,1.10043,1.10055,18600000.0
2009-08-12 00:53:00,1.1007,1.1007,1.1006,1.1007,20800000.0
2009-08-12 00:54:00,1.1007,1.1007,1.1007,1.1007,1600000.0
2009-08-12 00:55:00,1.1007,1.1007,1.10045,1.1005,34800000.0
2009-08-12 00:56:00,1.1005,1.1005,1.1005,1.1005,3200000.0
2009-08-12 00:57:00,1.1005,1.1005,1.10045,1.10045,27200000.0
2009-08-12 00:58:00,1.10045,1.1005,1.10045,1.1005,16800000.0
2009-08-12 00:59:00,1.1005,1.1005,1.1005,1.1005,16000000.0
2009-08-12 01:00:00,1.10045,1.10075,1.10045,1.1007,127600000.0
2009-08-12 01:01:00,1.1007,1.1007,1.1007,1.1007,38000000.0
2009-08-12 01:02:00,1.1007,1.10075,1.1007,1.10075,33500000.0
2009-08-12 01:03:00,1.10075,1.10075,1.1007,1.10075,36400000.0
2009-08-12 01:04:00,1.10075,1.1009,1.10075,1.1009,40400000.0
2009-08-12 01:05:00,1.1009,1.1009,1.1008,1.1008,24000000.0
2009-08-12 01:06:00,1.1008,1.1008,1.1008,1.1008,26000000.0
2009-08-12 01:07:00,1.1009,1.1009,1.10085,1.1009,16000000.0
2009-08-12 01:08:00,1.1009,1.1009,1.10065,1.1007,46000000.0
2009-08-12 01:09:00,1.1007,1.1007,1.10065,1.1007,14000000.0
2009-08-12 01:10:00,1.1006,1.1007,1.1005,1.10065,60700000.0
2009-08-12 01:11:00,1.10065,1.10065,1.10065,1.10065,1600000.0
2009-08-12 01:12:00,1.10065,1.10065,1.10065,1.10065,11600000.0
2009-08-12 01:13:00,1.10065,1.10075,1.10065,1.10065,91400000.0
2009-08-12 01:14:00,1.10065,1.10075,1.10065,1.10075,18300000.0
2009-08-12 01:15:00,1.10075,1.10075,1.1007,1.10075,22800000.0
2009-08-12 01:16:00,1.10075,1.10075,1.1007,1.10075,19500000.0
2009-08-12 01:17:00,1.10075,1.1008,1.10075,1.10075,9600000.0
2009-08-12 01:18:00,1.1007,1.1007,1.1007,1.1007,2400000.0
2009-08-12 01:19:00,1.10075,1.10075,1.1007,1.10075,28000000.0
2009-08-12 01:20:00,1.10075,1.10075,1.1003,1.1005,91600000.0
2009-08-12 01:21:00,1.10045,1.10055,1.10045,1.10055,45500000.0
2009-08-12 01:22:00,1.10055,1.10055,1.10055,1.10055,20200000.0
2009-08-12 01:23:00,1.10055,1.10055,1.1002,1.1002,71200000.0
2009-08-12 01:24:00,1.1002,1.1004,1.1002,1.10025,118500000.0
2009-08-12 01:25:00,1.10025,1.1003,1.10015,1.10015,58400000.0
2009-08-12 01:26:00,1.10015,1.1003,1.10015,1.10025,37700000.0
2009-08-12 01:27:00,1.10025,1.10025,1.10025,1.10025,1200000.0
2009-08-12 01:28:00,1.10025,1.10025,1.10025,1.10025,3400000.0
2009-08-12 01:29:00,1.1002,1.10025,1.1002,1.10025,19200000.0
2009-08-12 01:30:00,1.1003,1.1003,1.1003,1.1003,6400000.0
2009-08-12 01:31:00,1.1003,1.1003,1.1003,1.1003,11200000.0
2009-08-12 01:32:00,1.1003,1.1003,1.1001,1.1001,49800000.0
2009-08-12 01:33:00,1.10025,1.1003,1.10025,1.1003,14000000.0
2009-08-12 01:34:00,1.1003,1.1003,1.1003,1.1003,5000000.0
2009-08-12 01:35:00,1.1003,1.1003,1.1003,1.1003,2000000.0
2009-08-12 01:36:00,1.1003,1.1003,1.1003,1.1003,7000000.0
2009-08-12 01:37:00,1.1003,1.1003,1.1001,1.1002,51800000.0
2009-08-12 01:38:00,1.1002,1.1002,1.10005,1.10005,80000000.0
2009-08-12 01:39:00,1.10015,1.10035,1.10015,1.10015,111700000.0
2009-08-12 01:40:00,1.10015,1.10035,1.10015,1.10025,30600000.0
2009-08-12 01:41:00,1.1003,1.10035,1.10015,1.1002,32000000.0
2009-08-12 01:42:00,1.1002,1.1002,1.1002,1.1002,21800000.0
2009-08-12 01:43:00,1.1002,1.1003,1.1002,1.1003,43900000.0
2009-08-12 01:44:00,1.1003,1.1003,1.1003,1.1003,1600000.0
2009-08-12 01:45:00,1.1003,1.1003,1.1002,1.1002,50900000.0
2009-08-12 01:46:00,1.1002,1.1003,1.1002,1.1003,38400000.0
2009-08-12 01:47:00,1.1003,1.1003,1.10015,1.10015,7500000.0
2009-08-12 01:48:00,1.1001,1.1002,1.1001,1.10015,15000000.0
2009-08-12 01:49:00,1.10015,1.10015,1.1001,1.1001,13900000.0
2009-08-12 01:50:00,1.10015,1.10015,1.1001,1.1001,16600000.0
2009-08-12 01:51:00,1.10015,1.1002,1.10015,1.10015,9800000.0
2009-08-12 01:52:00,1.10015,1.10015,1.1001,1.1001,14200000.0
2009-08-12 01:53:00,1.1001,1.10015,1.1001,1.10015,10100000.0
2009-08-12 01:54:00,1.10025,1.10025,1.10025,1.10025,1000000.0
2009-08-12 01:55:00,1.1001,1.1003,1.1001,1.10015,10800000.0
2009-08-12 01:56:00,1.10025,1.1004,1.10025,1.1003,15000000.0
2009-08-12 01:57:00,1.1003,1.1004,1.1003,1.1003,11000000.0
2009-08-12 01:58:00,1.1004,1.1004,1.09995,1.09995,25400000.0
2009-08-12 01:59:00,1.09995,1.1,1.09995,1.1,10600000.0
2009-08-12 02:00:00,1.09995,1.09995,1.09915,1.0998,85500000.0
2009-08-12 02:01:00,1.0998,1.09985,1.0998,1.09985,11600000.0
2009-08-12 02:02:00,1.0998,1.09985,1.0998,1.09985,15000000.0
2009-08-12 02:03:00,1.09985,1.09985,1.0998,1.0998,17000000.0
2009-08-12 02:04:00,1.0998,1.09985,1.0998,1.0998,52800000.0
2009-08-12 02:05:00,1.0998,1.0998,1.0998,1.0998,52000000.0
2009-08-12 02:06:00,1.0998,1.09985,1.0998,1.09985,34400000.0
2009-08-12 02:07:00,1.09985,1.1,1.09985,1.1,33400000.0
2009-08-12 02:08:00,1.1,1.1,1.0999,1.0999,9500000.0
2009-08-12 02:09:00,1.0999,1.09995,1.0999,1.0999,7500000.0
2009-08-12 02:10:00,1.0999,1.0999,1.0998,1.0998,42400000.0
2009-08-12 02:11:00,1.0998,1.09985,1.09975,1.09975,49300000.0
2009-08-12 02:12:00,1.0998,1.0998,1.0996,1.0996,12600000.0
2009-08-12 02:13:00,1.0997,1.0997,1.0997,1.0997,1600000.0
2009-08-12 02:14:00,1.09948,1.09948,1.09939,1.09939,35300000.0
2009-08-12 02:15:00,1.0994,1.0994,1.09925,1.09925,20400000.0
2009-08-12 02:16:00,1.0997,1.1,1.0997,1.1,19600000.0
2009-08-12 02:17:00,1.1,1.1,1.0998,1.0998,21000000.0
2009-08-12 02:18:00,1.0998,1.0998,1.0998,1.0998,4000000.0
2009-08-12 02:19:00,1.0998,1.0999,1.0998,1.0999,23600000.0
2009-08-12 02:20:00,1.0999,1.1,1.0999,1.09995,40700000.0
2009-08-12 02:21:00,1.09995,1.09995,1.0999,1.09995,29000000.0
2009-08-12 02:22:00,1.09995,1.09995,1.0999,1.0999,64300000.0
2009-08-12 02:23:00,1.0999,1.0999,1.0999,1.0999,6500000.0
2009-08-12 02:24:00,1.09956,1.09974,1.09886,1.09894,20900000.0
2009-08-12 02:25:00,1.09985,1.09985,1.0997,1.0997,28500000.0
2009-08-12 02:26:00,1.0997,1.0997,1.0997,1.0997,9600000.0
2009-08-12 02:27:00,1.0997,1.0997,1.0997,1.0997,19200000.0
2009-08-12 02:28:00,1.09953,1.09953,1.09894,1.09897,11200000.0
2009-08-12 02:29:00,1.0997,1.0997,1.0997,1.0997,12800000.0
2009-08-12 02:30:00,1.0997,1.0997,1.09925,1.09925,28300000.0
2009-08-12 02:31:00,1.0993,1.0993,1.0992,1.0993,22900000.0
2009-08-12 02:32:00,1.0993,1.0993,1.0992,1.0992,10600000.0
2009-08-12 02:33:00,1.0992,1.0994,1.0992,1.0994,17300000.0
2009-08-12 02:34:00,1.0994,1.09955,1.0994,1.0995,39500000.0
2009-08-12 02:35:00,1.0995,1.0995,1.0994,1.09945,26900000.0
2009-08-12 02:36:00,1.09945,1.09945,1.0991,1.0992,47900000.0
2009-08-12 02:37:00,1.0992,1.0992,1.0992,1.0992,26400000.0
2009-08-12 02:38:00,1.0992,1.0992,1.0992,1.0992,22000000.0
2009-08-12 02:39:00,1.0992,1.0992,1.0992,1.0992,25200000.0
2009-08-12 02:40:00,1.0992,1.0992,1.0991,1.0992,29200000.0
2009-08-12 02:41:00,1.0992,1.0992,1.0991,1.0991,23500000.0
2009-08-12 02:42:00,1.0991,1.0991,1.0991,1.0991,18000000.0
2009-08-12 02:43:00,1.0991,1.09925,1.0991,1.0992,30100000.0
2009-08-12 02:44:00,1.0992,1.0992,1.0992,1.0992,18600000.0
2009-08-12 02:45:00,1.0992,1.0992,1.0992,1.0992,21000000.0
2009-08-12 02:46:00,1.0992,1.0992,1.0992,1.0992,23400000.0
2009-08-12 02:47:00,1.0992,1.0992,1.0992,1.0992,14600000.0
2009-08-12 02:48:00,1.0992,1.0992,1.0992,1.0992,22600000.0
2009-08-12 02:49:00,1.0992,1.0992,1.0991,1.0991,38700000.0
2009-08-12 02:50:00,1.0991,1.0992,1.09905,1.0992,34700000.0
2009-08-12 02:51:00,1.0992,1.0992,1.0992,1.0992,20000000.0
2009-08-12 02:52:00,1.0992,1.0992,1.0992,1.0992,17000000.0
2009-08-12 02:53:00,1.0992,1.0992,1.0991,1.0991,91000000.0
2009-08-12 02:54:00,1.0992,1.0992,1.0991,1.09915,33600000.0
2009-08-12 02:55:00,1.09925,1.0995,1.0991,1.0995,88300000.0
2009-08-12 02:56:00,1.0995,1.09965,1.0995,1.0996,129200000.0
2009-08-12 02:57:00,1.0996,1.0999,1.0996,1.0998,55400000.0
2009-08-12 02:58:00,1.0998,1.0998,1.0998,1.0998,4100000.0
2009-08-12 02:59:00,1.0998,1.0998,1.0998,1.0998,11000000.0
2009-08-12 03:00:00,1.0998,1.09995,1.0998,1.0999,37300000.0
2009-08-12 03:01:00,1.0999,1.0999,1.0996,1.0996,62400000.0
2009-08-12 03:02:00,1.0996,1.0996,1.0996,1.0996,38700000.0
2009-08-12 03:03:00,1.0996,1.0996,1.0996,1.0996,13600000.0
2009-08-12 03:04:00,1.09965,1.09965,1.09965,1.09965,18500000.0
2009-08-12 03:05:00,1.0997,1.0997,1.0997,1.0997,46000000.0
2009-08-12 03:06:00,1.0997,1.0997,1.0997,1.0997,36000000.0
2009-08-12 03:07:00,1.0997,1.0997,1.09965,1.09965,28800000.0
2009-08-12 03:08:00,1.09965,1.09975,1.09965,1.0997,20900000.0
2009-08-12 03:09:00,1.0997,1.0997,1.0997,1.0997,50600000.0
2009-08-12 03:10:00,1.0997,1.0997,1.0997,1.0997,21400000.0
2009-08-12 03:11:00,1.0997,1.0997,1.09965,1.09965,24800000.0
2009-08-12 03:12:00,1.09965,1.0997,1.09965,1.09965,21500000.0
2009-08-12 03:13:00,1.09965,1.09965,1.09965,1.09965,29500000.0
2009-08-12 03:14:00,1.09965,1.09965,1.09965,1.09965,21600000.0
2009-08-12 03:15:00,1.09965,1.0998,1.0996,1.0997,51800000.0
2009-08-12 03:16:00,1.0997,1.0997,1.09965,1.09965,9000000.0
2009-08-12 03:17:00,1.09965,1.0998,1.09965,1.0997,16500000.0
2009-08-12 03:18:00,1.0997,1.0997,1.0996,1.09965,50400000.0
2009-08-12 03:19:00,1.0997,1.0997,1.0997,1.0997,18900000.0
2009-08-12 03:20:00,1.0997,1.0997,1.0997,1.0997,27300000.0
2009-08-12 03:21:00,1.0997,1.0997,1.0997,1.0997,8000000.0
2009-08-12 03:22:00,1.0997,1.0997,1.0997,1.0997,36000000.0
2009-08-12 03:23:00,1.0997,1.0997,1.0997,1.0997,28000000.0
2009-08-12 03:24:00,1.0997,1.0997,1.0997,1.0997,12000000.0
2009-08-12 03:25:00,1.0997,1.0997,1.09965,1.09965,41900000.0
2009-08-12 03:26:00,1.09965,1.09965,1.09965,1.09965,24700000.0
2009-08-12 03:27:00,1.09965,1.09965,1.09965,1.09965,12000000.0
2009-08-12 03:28:00,1.09965,1.09965,1.09965,1.09965,12000000.0
2009-08-12 03:29:00,1.09965,1.09965,1.09965,1.09965,21600000.0
2009-08-12 03:30:00,1.09965,1.09965,1.0996,1.0996,21800000.0
2009-08-12 03:31:00,1.0996,1.0996,1.0996,1.0996,4800000.0
2009-08-12 03:32:00,1.0996,1.0996,1.0996,1.0996,3200000.0
2009-08-12 03:33:00,1.0996,1.0996,1.0996,1.0996,9600000.0
2009-08-12 03:34:00,1.0996,1.0996,1.0996,1.0996,17600000.0
2009-08-12 03:35:00,1.0996,1.0996,1.0996,1.0996,3200000.0
2009-08-12 03:36:00,1.0996,1.09965,1.0996,1.09965,14400000.0
2009-08-12 03:37:00,1.09965,1.09965,1.09965,1.09965,8000000.0
2009-08-12 03:38:00,1.09965,1.09965,1.09965,1.09965,17600000.0
2009-08-12 03:39:00,1.09965,1.1,1.09965,1.0999,39900000.0
2009-08-12 03:40:00,1.0999,1.1002,1.0999,1.10015,29400000.0
2009-08-12 03:41:00,1.10015,1.10015,1.10015,1.10015,24000000.0
2009-08-12 03:42:00,1.09995,1.1,1.0999,1.09995,16700000.0
2009-08-12 03:43:00,1.09995,1.1,1.09995,1.1,7000000.0
2009-08-12 03:44:00,1.1,1.1,1.09995,1.09995,6800000.0
2009-08-12 03:45:00,1.09995,1.09995,1.09995,1.09995,14400000.0
2009-08-12 03:46:00,1.09995,1.09995,1.09995,1.09995,2400000.0
2009-08-12 03:47:00,1.09995,1.09995,1.09995,1.09995,15400000.0
2009-08-12 03:48:00,1.09995,1.09995,1.09995,1.09995,20000000.0
2009-08-12 03:49:00,1.1,1.1005,1.1,1.1005,36300000.0
2009-08-12 03:50:00,1.1005,1.1006,1.1005,1.10055,54500000.0
2009-08-12 03:51:00,1.1006,1.1006,1.10055,1.10055,73100000.0
2009-08-12 03:52:00,1.10055,1.10055,1.10055,1.10055,36800000.0
2009-08-12 03:53:00,1.10055,1.10065,1.10055,1.10065,30800000.0
2009-08-12 03:54:00,1.10065,1.101,1.10065,1.1007,60500000.0
2009-08-12 03:55:00,1.1007,1.1009,1.10065,1.1008,73900000.0
2009-08-12 03:56:00,1.1009,1.1009,1.1009,1.1009,14000000.0
2009-08-12 03:57:00,1.1009,1.1009,1.1009,1.1009,8000000.0
2009-08-12 03:58:00,1.1009,1.1009,1.10075,1.10075,21200000.0
2009-08-12 03:59:00,1.1008,1.1009,1.1,1.1007,63600000.0
2009-08-12 04:00:00,1.1006,1.1006,1.1005,1.1005,31000000.0
2009-08-12 04:01:00,1.1005,1.1005,1.1004,1.1004,26800000.0
2009-08-12 04:02:00,1.1004,1.1005,1.1004,1.10045,21600000.0
2009-08-12 04:03:00,1.10045,1.10045,1.1003,1.1004,43800000.0
2009-08-12 04:04:00,1.1004,1.1004,1.1003,1.1003,41200000.0
2009-08-12 04:05:00,1.1003,1.10055,1.1003,1.10055,27600000.0
2009-08-12 04:06:00,1.10055,1.1007,1.10055,1.1007,14100000.0
2009-08-12 04:07:00,1.1007,1.1007,1.1006,1.1006,23200000.0
2009-08-12 04:08:00,1.1006,1.1007,1.1006,1.1007,12400000.0
2009-08-12 04:09:00,1.1007,1.1009,1.1007,1.1009,71300000.0
2009-08-12 04:10:00,1.1009,1.1009,1.1009,1.1009,28700000.0
2009-08-12 04:11:00,1.1009,1.1009,1.10085,1.10085,49600000.0
2009-08-12 04:12:00,1.1008,1.1009,1.1008,1.1009,49700000.0
2009-08-12 04:13:00,1.10085,1.10105,1.10085,1.1009,70700000.0
2009-08-12 04:14:00,1.1009,1.1011,1.1009,1.1009,39600000.0
2009-08-12 04:15:00,1.1009,1.10115,1.1009,1.1009,52500000.0
2009-08-12 04:16:00,1.1009,1.101,1.1009,1.1009,19500000.0
2009-08-12 04:17:00,1.1009,1.1009,1.10085,1.10085,7000000.0
2009-08-12 04:18:00,1.1008,1.1008,1.1007,1.10075,23500000.0
2009-08-12 04:19:00,1.10075,1.1011,1.10075,1.101,20000000.0
2009-08-12 04:20:00,1.101,1.1012,1.1009,1.1011,33400000.0
2009-08-12 04:21:00,1.1011,1.1013,1.10075,1.10095,102400000.0
2009-08-12 04:22:00,1.10095,1.1012,1.10095,1.1012,39500000.0
2009-08-12 04:23:00,1.1012,1.10145,1.10115,1.1014,32000000.0
2009-08-12 04:24:00,1.1014,1.1014,1.10135,1.10135,21200000.0
2009-08-12 04:25:00,1.10135,1.10135,1.1012,1.1012,21500000.0
2009-08-12 04:26:00,1.1012,1.1012,1.10115,1.1012,6500000.0
2009-08-12 04:27:00,1.1012,1.1012,1.1012,1.1012,4000000.0
2009-08-12 04:28:00,1.1012,1.1012,1.1011,1.1011,66800000.0
2009-08-12 04:29:00,1.1011,1.1011,1.1011,1.1011,62800000.0
2009-08-12 04:30:00,1.1011,1.1011,1.1011,1.1011,46300000.0
2009-08-12 04:31:00,1.1011,1.1012,1.1011,1.1012,32600000.0
2009-08-12 04:32:00,1.10125,1.1015,1.10125,1.10135,39700000.0
2009-08-12 04:33:00,1.10135,1.10135,1.1013,1.1013,31100000.0
2009-08-12 04:34:00,1.1013,1.1014,1.1013,1.1014,57000000.0
2009-08-12 04:35:00,1.1014,1.1014,1.1014,1.1014,32100000.0
2009-08-12 04:36:00,1.1014,1.1014,1.10125,1.10125,16800000.0
2009-08-12 04:37:00,1.1013,1.1013,1.1013,1.1013,4800000.0
2009-08-12 04:38:00,1.1014,1.1015,1.1014,1.1014,25700000.0
2009-08-12 04:39:00,1.1014,1.1014,1.1014,1.1014,9600000.0
2009-08-12 04:40:00,1.1014,1.1014,1.1014,1.1014,14400000.0
2009-08-12 04:41:00,1.1014,1.1014,1.1013,1.1013,26200000.0
2009-08-12 04:42:00,1.1013,1.1013,1.1011,1.10115,28000000.0
2009-08-12 04:43:00,1.10115,1.1013,1.10115,1.1012,35900000.0
2009-08-12 04:44:00,1.1012,1.1012,1.1012,1.1012,24300000.0
2009-08-12 04:45:00,1.1012,1.1012,1.1012,1.1012,14400000.0
2009-08-12 04:46:00,1.1012,1.10135,1.10115,1.1012,56600000.0
2009-08-12 04:47:00,1.1012,1.1013,1.1012,1.1013,19400000.0
2009-08-12 04:48:00,1.10125,1.10125,1.1012,1.1012,35700000.0
2009-08-12 04:49:00,1.1012,1.1012,1.1012,1.1012,29400000.0
2009-08-12 04:50:00,1.1012,1.1013,1.1012,1.1013,39400000.0
2009-08-12 04:51:00,1.1013,1.1013,1.10125,1.10125,27700000.0
2009-08-12 04:52:00,1.10125,1.1013,1.10125,1.1013,19700000.0
2009-08-12 04:53:00,1.1015,1.10165,1.1012,1.1015,104000000.0
2009-08-12 04:54:00,1.1015,1.1018,1.1013,1.1016,153900000.0
2009-08-12 04:55:00,1.1017,1.1019,1.10115,1.10155,65400000.0
2009-08-12 04:56:00,1.10155,1.10165,1.10155,1.1016,22000000.0
2009-08-12 04:57:00,1.1016,1.1018,1.10155,1.1018,26700000.0
2009-08-12 04:58:00,1.1018,1.10185,1.10175,1.1018,57300000.0
2009-08-12 04:59:00,1.10185,1.1021,1.1018,1.10185,56600000.0
2009-08-12 05:00:00,1.1019,1.10195,1.1018,1.1019,55000000.0
2009-08-12 05:01:00,1.10195,1.10195,1.10195,1.10195,1000000.0
2009-08-12 05:02:00,1.1019,1.1021,1.1019,1.1021,24200000.0
2009-08-12 05:03:00,1.1021,1.1021,1.1021,1.1021,5200000.0
2009-08-12 05:04:00,1.1021,1.1021,1.1021,1.1021,4700000.0
2009-08-12 05:05:00,1.1021,1.1022,1.1021,1.1022,14300000.0
2009-08-12 05:06:00,1.1022,1.1022,1.10205,1.1022,18000000.0
2009-08-12 05:07:00,1.1022,1.1022,1.1022,1.1022,26800000.0
2009-08-12 05:08:00,1.1022,1.10225,1.1022,1.10225,26300000.0
2009-08-12 05:09:00,1.1023,1.1023,1.10215,1.1022,97500000.0
2009-08-12 05:10:00,1.1022,1.1022,1.102,1.10205,39400000.0
2009-08-12 05:11:00,1.10205,1.10205,1.1019,1.1019,27000000.0
2009-08-12 05:12:00,1.1019,1.1019,1.1015,1.10155,46000000.0
2009-08-12 05:13:00,1.10155,1.1016,1.10155,1.1016,28600000.0
2009-08-12 05:14:00,1.1016,1.10165,1.1016,1.10165,17500000.0
2009-08-12 05:15:00,1.10165,1.10165,1.1015,1.1015,77100000.0
2009-08-12 05:16:00,1.1015,1.1015,1.10115,1.1012,39400000.0
2009-08-12 05:17:00,1.1012,1.10125,1.1012,1.10125,25800000.0
2009-08-12 05:18:00,1.10125,1.10125,1.1012,1.10125,21800000.0
2009-08-12 05:19:00,1.10125,1.1013,1.10125,1.1013,9500000.0
2009-08-12 05:20:00,1.10135,1.1015,1.10135,1.1015,16100000.0
2009-08-12 05:21:00,1.1015,1.1015,1.1013,1.10135,7000000.0
2009-08-12 05:22:00,1.1013,1.10145,1.1013,1.10145,13500000.0
2009-08-12 05:23:00,1.10145,1.10145,1.10145,1.10145,10000000.0
2009-08-12 05:24:00,1.10145,1.10145,1.10145,1.10145,7000000.0
2009-08-12 05:25:00,1.10125,1.1013,1.10125,1.1013,8500000.0
2009-08-12 05:26:00,1.1013,1.1013,1.1013,1.1013,22200000.0
2009-08-12 05:27:00,1.1013,1.1015,1.1013,1.10135,20000000.0
2009-08-12 05:28:00,1.10135,1.1015,1.10135,1.1015,10800000.0
2009-08-12 05:29:00,1.1015,1.1015,1.1015,1.1015,90100000.0
2009-08-12 05:30:00,1.1015,1.1015,1.1015,1.1015,11200000.0
2009-08-12 05:31:00,1.1015,1.1015,1.1015,1.1015,27500000.0
2009-08-12 05:32:00,1.1015,1.1015,1.1015,1.1015,16800000.0
2009-08-12 05:33:00,1.1015,1.1015,1.1015,1.1015,6000000.0
2009-08-12 05:34:00,1.1015,1.1015,1.1015,1.1015,2400000.0
2009-08-12 05:35:00,1.1015,1.1015,1.1015,1.1015,8200000.0
2009-08-12 05:36:00,1.1015,1.1015,1.1015,1.1015,2000000.0
2009-08-12 05:37:00,1.1015,1.1015,1.1015,1.1015,3000000.0
2009-08-12 05:38:00,1.1015,1.1015,1.1015,1.1015,1000000.0
2009-08-12 05:39:00,1.1015,1.10195,1.1015,1.1019,25000000.0
2009-08-12 05:40:00,1.102,1.1021,1.1019,1.1021,24900000.0
2009-08-12 05:41:00,1.1021,1.1021,1.10185,1.102,22900000.0
2009-08-12 05:42:00,1.102,1.1021,1.102,1.1021,30100000.0
2009-08-12 05:43:00,1.102,1.1021,1.102,1.1021,12000000.0
2009-08-12 05:44:00,1.1021,1.1021,1.1021,1.1021,4000000.0
2009-08-12 05:45:00,1.1021,1.1021,1.102,1.102,22800000.0
2009-08-12 05:46:00,1.102,1.102,1.102,1.102,17100000.0
2009-08-12 05:47:00,1.10195,1.102,1.10175,1.1018,18600000.0
2009-08-12 05:48:00,1.1018,1.1018,1.1017,1.1018,21100000.0
2009-08-12 05:49:00,1.1018,1.1018,1.1018,1.1018,11000000.0
2009-08-12 05:50:00,1.1018,1.1019,1.1018,1.1019,15000000.0
2009-08-12 05:51:00,1.1018,1.1018,1.1017,1.1017,28300000.0
2009-08-12 05:52:00,1.1017,1.1017,1.1017,1.1017,2100000.0
2009-08-12 05:53:00,1.1017,1.1017,1.1017,1.1017,1000000.0
2009-08-12 05:54:00,1.1017,1.1018,1.1017,1.1018,5100000.0
2009-08-12 05:55:00,1.1018,1.1018,1.1017,1.1018,20200000.0
2009-08-12 05:56:00,1.1018,1.1018,1.1017,1.1018,21100000.0
2009-08-12 05:57:00,1.1018,1.1018,1.1017,1.1018,38300000.0
2009-08-12 05:58:00,1.10175,1.1018,1.1017,1.1017,40100000.0
2009-08-12 05:59:00,1.1018,1.1018,1.1017,1.1017,41100000.0
2009-08-12 06:00:00,1.1017,1.1018,1.1017,1.1018,77800000.0
2009-08-12 06:01:00,1.1018,1.10195,1.1018,1.10185,20000000.0
2009-08-12 06:02:00,1.10185,1.10185,1.10175,1.1018,53000000.0
2009-08-12 06:03:00,1.10185,1.10185,1.10185,1.10185,14000000.0
2009-08-12 06:04:00,1.1018,1.1018,1.1018,1.1018,42000000.0
2009-08-12 06:05:00,1.1018,1.10185,1.1018,1.10185,112500000.0
2009-08-12 06:06:00,1.1018,1.10185,1.10175,1.10185,35800000.0
2009-08-12 06:07:00,1.10185,1.10185,1.1018,1.1018,51200000.0
2009-08-12 06:08:00,1.1018,1.10185,1.10165,1.10165,27600000.0
2009-08-12 06:09:00,1.10165,1.10165,1.10165,1.10165,15600000.0
2009-08-12 06:10:00,1.1017,1.10175,1.10165,1.10165,18200000.0
2009-08-12 06:11:00,1.10165,1.10165,1.10165,1.10165,12000000.0
2009-08-12 06:12:00,1.1017,1.1017,1.10165,1.1017,20000000.0
2009-08-12 06:13:00,1.1017,1.1017,1.1017,1.1017,12800000.0
2009-08-12 06:14:00,1.1017,1.1017,1.1017,1.1017,4800000.0
2009-08-12 06:15:00,1.10145,1.1015,1.10125,1.1015,46900000.0
2009-08-12 06:16:00,1.10145,1.10145,1.1012,1.1013,39200000.0
2009-08-12 06:17:00,1.1013,1.1013,1.1013,1.1013,34600000.0
2009-08-12 06:18:00,1.1013,1.1013,1.1013,1.1013,6800000.0
2009-08-12 06:19:00,1.1013,1.10135,1.1013,1.10135,53800000.0
2009-08-12 06:20:00,1.1013,1.1013,1.1013,1.1013,28700000.0
2009-08-12 06:21:00,1.1013,1.1013,1.1013,1.1013,40200000.0
2009-08-12 06:22:00,1.1013,1.1013,1.1013,1.1013,20000000.0
2009-08-12 06:23:00,1.1013,1.1013,1.1013,1.1013,16000000.0
2009-08-12 06:24:00,1.1013,1.1014,1.1013,1.1013,36400000.0
2009-08-12 06:25:00,1.1013,1.1014,1.1013,1.1013,48700000.0
2009-08-12 06:26:00,1.1013,1.1014,1.1013,1.10135,55700000.0
2009-08-12 06:27:00,1.10135,1.10135,1.1013,1.1013,10000000.0
2009-08-12 06:28:00,1.1013,1.1013,1.10115,1.10115,45000000.0
2009-08-12 06:29:00,1.1012,1.1014,1.10115,1.1012,24500000.0
2009-08-12 06:30:00,1.10125,1.10125,1.10115,1.1012,35000000.0
2009-08-12 06:31:00,1.1012,1.1012,1.1012,1.1012,8000000.0
2009-08-12 06:32:00,1.1012,1.1012,1.1012,1.1012,17600000.0
2009-08-12 06:33:00,1.1012,1.1012,1.1011,1.1012,70200000.0
2009-08-12 06:34:00,1.1012,1.10125,1.1012,1.1012,27600000.0
2009-08-12 06:35:00,1.1012,1.10125,1.10115,1.1012,65700000.0
2009-08-12 06:36:00,1.1012,1.10125,1.10115,1.10125,42100000.0
2009-08-12 06:37:00,1.10125,1.10155,1.10115,1.10125,22200000.0
2009-08-12 06:38:00,1.10115,1.10122,1.10104,1.10107,30500000.0
2009-08-12 06:39:00,1.1012,1.1012,1.1012,1.1012,15600000.0
2009-08-12 06:40:00,1.1012,1.10125,1.1012,1.10125,22200000.0
2009-08-12 06:41:00,1.1012,1.10165,1.1012,1.1016,14600000.0
2009-08-12 06:42:00,1.1016,1.1016,1.1015,1.1015,21500000.0
2009-08-12 06:43:00,1.1015,1.1016,1.1015,1.1016,36100000.0
2009-08-12 06:44:00,1.1016,1.1016,1.10155,1.10155,12600000.0
2009-08-12 06:45:00,1.10155,1.1017,1.10155,1.1016,12800000.0
2009-08-12 06:46:00,1.1016,1.1016,1.1016,1.1016,3000000.0
2009-08-12 06:47:00,1.1016,1.1016,1.10155,1.10155,7700000.0
2009-08-12 06:48:00,1.10155,1.10155,1.1015,1.1015,13200000.0
2009-08-12 06:49:00,1.1015,1.1015,1.1015,1.1015,54500000.0
2009-08-12 06:50:00,1.1015,1.1015,1.1015,1.1015,31200000.0
2009-08-12 06:51:00,1.1015,1.1015,1.1015,1.1015,45700000.0
2009-08-12 06:52:00,1.1015,1.1015,1.1015,1.1015,29900000.0
2009-08-12 06:53:00,1.1015,1.1016,1.1015,1.1016,23100000.0
2009-08-12 06:54:00,1.1016,1.1016,1.1015,1.1016,38400000.0
2009-08-12 06:55:00,1.1016,1.1016,1.1015,1.1016,30000000.0
2009-08-12 06:56:00,1.1016,1.1016,1.10145,1.10145,19600000.0
2009-08-12 06:57:00,1.10145,1.10145,1.10145,1.10145,3200000.0
2009-08-12 06:58:00,1.10145,1.1015,1.1014,1.1015,27900000.0
2009-08-12 06:59:00,1.1015,1.1015,1.1015,1.1015,51500000.0
2009-08-12 07:00:00,1.1015,1.1015,1.10145,1.10145,31500000.0
2009-08-12 07:01:00,1.10145,1.1015,1.10145,1.1015,5800000.0
2009-08-12 07:02:00,1.1015,1.1015,1.1015,1.1015,15300000.0
2009-08-12 07:03:00,1.10155,1.10155,1.1015,1.1015,17400000.0
2009-08-12 07:04:00,1.1016,1.1017,1.1015,1.1015,34200000.0
2009-08-12 07:05:00,1.1015,1.1015,1.1015,1.1015,60500000.0
2009-08-12 07:06:00,1.1014,1.10145,1.10125,1.1014,48900000.0
2009-08-12 07:07:00,1.1014,1.1014,1.1014,1.1014,22300000.0
2009-08-12 07:08:00,1.1014,1.10165,1.1014,1.1015,33100000.0
2009-08-12 07:09:00,1.1015,1.1016,1.1015,1.1016,6000000.0
2009-08-12 07:10:00,1.1009,1.10134,1.10071,1.10071,193700000.0
2009-08-12 07:11:00,1.1015,1.10155,1.1015,1.1015,29700000.0
2009-08-12 07:12:00,1.1015,1.1015,1.1015,1.1015,22000000.0
2009-08-12 07:13:00,1.1015,1.1016,1.1015,1.1015,22200000.0
2009-08-12 07:14:00,1.1015,1.1015,1.1015,1.1015,11600000.0
2009-08-12 07:15:00,1.1015,1.10175,1.1015,1.10175,16900000.0
2009-08-12 07:16:00,1.1017,1.10175,1.1017,1.10175,12900000.0
2009-08-12 07:17:00,1.10175,1.102,1.10175,1.1019,10000000.0
2009-08-12 07:18:00,1.1019,1.102,1.10185,1.1019,14300000.0
2009-08-12 07:19:00,1.1019,1.1019,1.10175,1.10175,24100000.0
2009-08-12 07:20:00,1.10175,1.10175,1.10175,1.10175,8000000.0
2009-08-12 07:21:00,1.10175,1.10175,1.1017,1.1017,9000000.0
2009-08-12 07:22:00,1.1017,1.1018,1.1017,1.1018,33500000.0
2009-08-12 07:23:00,1.1018,1.1018,1.1017,1.1017,28000000.0
2009-08-12 07:24:00,1.1017,1.10175,1.1017,1.10175,14100000.0
2009-08-12 07:25:00,1.10175,1.1018,1.10175,1.1018,11500000.0
2009-08-12 07:26:00,1.1018,1.102,1.1018,1.102,11900000.0
2009-08-12 07:27:00,1.102,1.102,1.10195,1.102,29300000.0
2009-08-12 07:28:00,1.102,1.1021,1.102,1.1021,18900000.0
2009-08-12 07:29:00,1.1021,1.1022,1.1021,1.1022,9200000.0
2009-08-12 07:30:00,1.1022,1.1022,1.1022,1.1022,3100000.0
2009-08-12 07:31:00,1.1022,1.1022,1.1022,1.1022,4200000.0
2009-08-12 07:32:00,1.1022,1.1023,1.1022,1.10225,6300000.0
2009-08-12 07:33:00,1.1023,1.1023,1.1023,1.1023,4500000.0
2009-08-12 07:34:00,1.1023,1.1023,1.1023,1.1023,12100000.0
2009-08-12 07:35:00,1.1023,1.1023,1.10215,1.10215,10800000.0
2009-08-12 07:36:00,1.1022,1.1022,1.10205,1.10205,10100000.0
2009-08-12 07:37:00,1.1021,1.1023,1.1021,1.1021,34200000.0
2009-08-12 07:38:00,1.10215,1.1022,1.1021,1.1022,22400000.0
2009-08-12 07:39:00,1.10215,1.1022,1.1021,1.1021,50200000.0
2009-08-12 07:40:00,1.1021,1.1022,1.1021,1.10215,27300000.0
2009-08-12 07:41:00,1.1021,1.10225,1.102,1.10215,29800000.0
2009-08-12 07:42:00,1.10205,1.1021,1.10205,1.1021,42500000.0
2009-08-12 07:43:00,1.1021,1.1021,1.10205,1.1021,43800000.0
2009-08-12 07:44:00,1.1021,1.10225,1.10185,1.10205,43400000.0
2009-08-12 07:45:00,1.1021,1.1021,1.1019,1.102,6100000.0
2009-08-12 07:46:00,1.10195,1.1021,1.10195,1.1021,12900000.0
2009-08-12 07:47:00,1.10205,1.10205,1.10185,1.1019,9000000.0
2009-08-12 07:48:00,1.10195,1.1021,1.10195,1.1021,5800000.0
2009-08-12 07:49:00,1.102,1.1021,1.10195,1.102,43900000.0
2009-08-12 07:50:00,1.1021,1.1021,1.102,1.1021,8800000.0
2009-08-12 07:51:00,1.102,1.1022,1.1018,1.1021,56000000.0
2009-08-12 07:52:00,1.1021,1.1022,1.10205,1.1021,10000000.0
2009-08-12 07:53:00,1.1021,1.1022,1.1021,1.1022,18200000.0
2009-08-12 07:54:00,1.1021,1.1024,1.1021,1.1023,18500000.0
2009-08-12 07:55:00,1.1023,1.1026,1.1023,1.1025,24300000.0
2009-08-12 07:56:00,1.1026,1.1026,1.1025,1.1026,8000000.0
2009-08-12 07:57:00,1.1026,1.1026,1.1022,1.1023,32300000.0
2009-08-12 07:58:00,1.1023,1.1023,1.1023,1.1023,11800000.0
2009-08-12 07:59:00,1.1023,1.1026,1.1023,1.1024,57800000.0
2009-08-12 08:00:00,1.1024,1.1027,1.1024,1.1026,23500000.0
2009-08-12 08:01:00,1.1026,1.1026,1.1025,1.1025,10800000.0
2009-08-12 08:02:00,1.1025,1.1026,1.10215,1.10225,138400000.0
2009-08-12 08:03:00,1.10225,1.10275,1.10225,1.10275,128000000.0
2009-08-12 08:04:00,1.10275,1.10275,1.10265,1.1027,91500000.0
2009-08-12 08:05:00,1.1026,1.1034,1.10245,1.10335,173300000.0
2009-08-12 08:06:00,1.10335,1.1035,1.10315,1.1032,164800000.0
2009-08-12 08:07:00,1.1032,1.1032,1.103,1.10305,46800000.0
2009-08-12 08:08:00,1.10305,1.10305,1.10305,1.10305,7200000.0
2009-08-12 08:09:00,1.103,1.10315,1.103,1.10315,48600000.0
2009-08-12 08:10:00,1.1031,1.1031,1.1027,1.1029,127600000.0
2009-08-12 08:11:00,1.1029,1.103,1.10275,1.103,85500000.0
2009-08-12 08:12:00,1.103,1.103,1.1028,1.103,74700000.0
2009-08-12 08:13:00,1.103,1.103,1.1029,1.1029,87500000.0
2009-08-12 08:14:00,1.1029,1.103,1.10285,1.10285,64500000.0
2009-08-12 08:15:00,1.10285,1.103,1.10285,1.103,111400000.0
2009-08-12 08:16:00,1.103,1.103,1.1028,1.1029,74900000.0
2009-08-12 08:17:00,1.1029,1.10315,1.10285,1.10315,90400000.0
2009-08-12 08:18:00,1.10315,1.10315,1.10305,1.1031,12000000.0
2009-08-12 08:19:00,1.1031,1.1033,1.1031,1.1033,20200000.0
2009-08-12 08:20:00,1.1033,1.1033,1.1031,1.1033,25100000.0
2009-08-12 08:21:00,1.1033,1.1035,1.1033,1.1034,25200000.0
2009-08-12 08:22:00,1.1034,1.1036,1.1034,1.1036,76400000.0
2009-08-12 08:23:00,1.1036,1.1037,1.1036,1.1036,20000000.0
2009-08-12 08:24:00,1.1037,1.10395,1.10355,1.10365,102100000.0
2009-08-12 08:25:00,1.10365,1.1038,1.10355,1.1037,76300000.0
2009-08-12 08:26:00,1.1037,1.1037,1.1031,1.10315,138200000.0
2009-08-12 08:27:00,1.10315,1.10335,1.10315,1.10325,55300000.0
2009-08-12 08:28:00,1.1033,1.10355,1.1032,1.1035,82200000.0
2009-08-12 08:29:00,1.1035,1.1035,1.1033,1.10335,15500000.0
2009-08-12 08:30:00,1.10335,1.10365,1.1033,1.10365,56300000.0
2009-08-12 08:31:00,1.10365,1.1039,1.10365,1.1038,46400000.0
2009-08-12 08:32:00,1.1038,1.104,1.1036,1.10375,91700000.0
2009-08-12 08:33:00,1.10375,1.1039,1.10375,1.1038,19400000.0
2009-08-12 08:34:00,1.1038,1.10405,1.1038,1.1039,32000000.0
2009-08-12 08:35:00,1.10405,1.1042,1.104,1.10415,37200000.0
2009-08-12 08:36:00,1.10415,1.10445,1.10415,1.1044,42400000.0
2009-08-12 08:37:00,1.1044,1.1047,1.1044,1.1045,48800000.0
2009-08-12 08:38:00,1.10465,1.10465,1.1041,1.1043,50800000.0
2009-08-12 08:39:00,1.1041,1.10425,1.10405,1.1042,11500000.0
2009-08-12 08:40:00,1.10415,1.1044,1.10415,1.10435,33800000.0
2009-08-12 08:41:00,1.10435,1.10435,1.1041,1.10435,21700000.0
2009-08-12 08:42:00,1.10425,1.1045,1.10425,1.1044,28800000.0
2009-08-12 08:43:00,1.10435,1.10435,1.10425,1.10425,33000000.0
2009-08-12 08:44:00,1.10425,1.10435,1.10415,1.1042,41300000.0
2009-08-12 08:45:00,1.10415,1.1044,1.10415,1.1044,45200000.0
2009-08-12 08:46:00,1.1044,1.1045,1.1044,1.1045,20300000.0
2009-08-12 08:47:00,1.1045,1.10465,1.10415,1.1045,207600000.0
2009-08-12 08:48:00,1.1046,1.10475,1.10455,1.10455,153400000.0
2009-08-12 08:49:00,1.10455,1.10465,1.10435,1.10465,71500000.0
2009-08-12 08:50:00,1.10455,1.10465,1.1045,1.1046,157500000.0
2009-08-12 08:51:00,1.1046,1.10585,1.10455,1.1057,201700000.0
2009-08-12 08:52:00,1.1058,1.10595,1.10555,1.1058,197300000.0
2009-08-12 08:53:00,1.1058,1.106,1.10575,1.10585,216900000.0
2009-08-12 08:54:00,1.10595,1.10595,1.10535,1.1055,170700000.0
2009-08-12 08:55:00,1.10555,1.1056,1.10545,1.1056,58700000.0
2009-08-12 08:56:00,1.1056,1.1056,1.10545,1.1055,58100000.0
2009-08-12 08:57:00,1.10545,1.1061,1.10545,1.10595,74600000.0
2009-08-12 08:58:00,1.10605,1.10605,1.10565,1.1057,102300000.0
2009-08-12 08:59:00,1.1057,1.1058,1.1055,1.1058,113400000.0
2009-08-12 09:00:00,1.1058,1.1062,1.10575,1.1061,158100001.0
2009-08-12 09:01:00,1.1061,1.1061,1.106,1.1061,64100000.0
2009-08-12 09:02:00,1.10605,1.10615,1.10605,1.1061,48000000.0
2009-08-12 09:03:00,1.1061,1.1061,1.10585,1.10585,93000000.0
2009-08-12 09:04:00,1.1058,1.106,1.10575,1.10595,180300000.0
2009-08-12 09:05:00,1.10595,1.10605,1.1058,1.106,275100000.0
2009-08-12 09:06:00,1.106,1.106,1.1058,1.10585,144300000.0
2009-08-12 09:07:00,1.10585,1.10605,1.1058,1.10595,77300001.0
2009-08-12 09:08:00,1.10595,1.1063,1.1057,1.1062,287800000.0
2009-08-12 09:09:00,1.10625,1.10655,1.1062,1.10655,155100000.0
2009-08-12 09:10:00,1.10655,1.10665,1.1062,1.1066,228100000.0
2009-08-12 09:11:00,1.1066,1.10665,1.1065,1.1066,116200000.0
2009-08-12 09:12:00,1.1066,1.1072,1.1065,1.1071,399400002.0
2009-08-12 09:13:00,1.10715,1.1075,1.10705,1.1072,335600000.0
2009-08-12 09:14:00,1.1072,1.1075,1.10715,1.10715,304800000.0
2009-08-12 09:15:00,1.10715,1.10755,1.1071,1.1073,388100000.0
2009-08-12 09:16:00,1.1073,1.1074,1.10715,1.1072,241800000.0
2009-08-12 09:17:00,1.1072,1.10735,1.10715,1.1072,319800000.0
2009-08-12 09:18:00,1.1072,1.1073,1.10685,1.10685,152600000.0
2009-08-12 09:19:00,1.10685,1.10695,1.1068,1.10685,193900000.0
2009-08-12 09:20:00,1.10685,1.10685,1.10675,1.10685,221300000.0
2009-08-12 09:21:00,1.10685,1.1069,1.10675,1.10685,376400000.0
2009-08-12 09:22:00,1.10685,1.10685,1.10635,1.10645,167000000.0
2009-08-12 09:23:00,1.10635,1.10635,1.1059,1.1061,239400000.0
2009-08-12 09:24:00,1.10605,1.10645,1.10565,1.10635,208899999.0
2009-08-12 09:25:00,1.1063,1.1063,1.10595,1.1061,225700000.0
2009-08-12 09:26:00,1.1061,1.1065,1.1061,1.1065,78100000.0
2009-08-12 09:27:00,1.10645,1.1066,1.1064,1.10655,156600000.0
2009-08-12 09:28:00,1.10655,1.1069,1.10645,1.10675,88300000.0
2009-08-12 09:29:00,1.10675,1.1069,1.1066,1.1069,204800000.0
2009-08-12 09:30:00,1.10685,1.10685,1.10625,1.1063,290500002.0
2009-08-12 09:31:00,1.1063,1.1064,1.10625,1.1064,113900000.0
2009-08-12 09:32:00,1.1064,1.1064,1.10605,1.10615,290200000.0
2009-08-12 09:33:00,1.10615,1.10635,1.10605,1.1061,189000000.0
2009-08-12 09:34:00,1.10615,1.1062,1.1056,1.1056,198400000.0
2009-08-12 09:35:00,1.10565,1.106,1.10565,1.1059,129700000.0
2009-08-12 09:36:00,1.1059,1.10615,1.1058,1.10585,233100000.0
2009-08-12 09:37:00,1.1058,1.1064,1.1058,1.10625,379400000.0
2009-08-12 09:38:00,1.10635,1.1066,1.10615,1.1065,225000000.0
2009-08-12 09:39:00,1.10655,1.1066,1.1065,1.10655,51200000.0
2009-08-12 09:40:00,1.1066,1.10675,1.10655,1.10655,101700000.0
2009-08-12 09:41:00,1.10655,1.10655,1.106,1.1061,150500000.0
2009-08-12 09:42:00,1.1061,1.10645,1.1061,1.1064,133100000.0
2009-08-12 09:43:00,1.10645,1.1065,1.1064,1.1065,122100001.0
2009-08-12 09:44:00,1.10645,1.10695,1.10645,1.1067,242400000.0
2009-08-12 09:45:00,1.1067,1.10675,1.1066,1.10675,202100000.0
2009-08-12 09:46:00,1.10675,1.10685,1.1066,1.1067,324100000.0
2009-08-12 09:47:00,1.1067,1.107,1.10665,1.107,273500001.0
2009-08-12 09:48:00,1.10695,1.1071,1.1065,1.1066,236200001.0
2009-08-12 09:49:00,1.10655,1.10655,1.1061,1.10645,175700000.0
2009-08-12 09:50:00,1.1067,1.1067,1.1063,1.1063,84500000.0
2009-08-12 09:51:00,1.1063,1.10645,1.10615,1.10615,110700000.0
2009-08-12 09:52:00,1.10615,1.10615,1.1057,1.1059,146400000.0
2009-08-12 09:53:00,1.1059,1.1061,1.10565,1.10605,103600000.0
2009-08-12 09:54:00,1.10605,1.10605,1.1058,1.1058,49200000.0
2009-08-12 09:55:00,1.10575,1.10585,1.10565,1.10585,73400000.0
2009-08-12 09:56:00,1.10575,1.10575,1.1054,1.10555,74400000.0
2009-08-12 09:57:00,1.10555,1.10555,1.1052,1.10525,130300000.0
2009-08-12 09:58:00,1.1052,1.1053,1.1051,1.1053,109800000.0
2009-08-12 09:59:00,1.10525,1.10535,1.105,1.10535,207400000.0
2009-08-12 10:00:00,1.1054,1.10545,1.1051,1.10525,205200000.0
2009-08-12 10:01:00,1.10525,1.10525,1.105,1.10525,181600000.0
2009-08-12 10:02:00,1.10525,1.10525,1.1051,1.1051,125500000.0
2009-08-12 10:03:00,1.1051,1.1051,1.105,1.105,112200000.0
2009-08-12 10:04:00,1.105,1.10505,1.10495,1.10495,345800000.0
2009-08-12 10:05:00,1.10495,1.10495,1.1047,1.1048,90800000.0
2009-08-12 10:06:00,1.1048,1.1048,1.1047,1.10475,52800000.0
2009-08-12 10:07:00,1.10475,1.10475,1.10465,1.10465,47700000.0
2009-08-12 10:08:00,1.10465,1.10495,1.10455,1.10485,175800000.0
2009-08-12 10:09:00,1.1049,1.10495,1.1047,1.10475,56000000.0
2009-08-12 10:10:00,1.10475,1.10475,1.1045,1.1046,102700000.0
2009-08-12 10:11:00,1.10455,1.1046,1.1045,1.10455,155400000.0
2009-08-12 10:12:00,1.10445,1.10455,1.1041,1.1042,240300000.0
2009-08-12 10:13:00,1.1042,1.10435,1.10405,1.1042,224700000.0
2009-08-12 10:14:00,1.1042,1.1043,1.10385,1.10385,109200000.0
2009-08-12 10:15:00,1.10385,1.10405,1.10385,1.104,159700000.0
2009-08-12 10:16:00,1.10405,1.10465,1.10385,1.10415,150400000.0
2009-08-12 10:17:00,1.10415,1.1043,1.10385,1.1043,102900000.0
2009-08-12 10:18:00,1.1043,1.10435,1.10415,1.10435,23400000.0
2009-08-12 10:19:00,1.10435,1.10435,1.10395,1.1043,136800000.0
2009-08-12 10:20:00,1.1043,1.1045,1.10425,1.1044,64600000.0
2009-08-12 10:21:00,1.1044,1.10455,1.10435,1.10455,118900000.0
2009-08-12 10:22:00,1.10455,1.1046,1.10435,1.1046,121500000.0
2009-08-12 10:23:00,1.1046,1.1047,1.10445,1.10445,54500000.0
2009-08-12 10:24:00,1.10445,1.1046,1.10445,1.1046,57800000.0
2009-08-12 10:25:00,1.1046,1.105,1.1046,1.10485,81500000.0
2009-08-12 10:26:00,1.1049,1.10495,1.10465,1.1048,107600000.0
2009-08-12 10:27:00,1.10475,1.1049,1.10475,1.1049,20600000.0
2009-08-12 10:28:00,1.1049,1.1049,1.1047,1.1049,36400000.0
2009-08-12 10:29:00,1.1049,1.1051,1.1045,1.10455,111900000.0
2009-08-12 10:30:00,1.10455,1.10455,1.10445,1.10455,95200000.0
2009-08-12 10:31:00,1.10455,1.10485,1.1045,1.10455,65100000.0
2009-08-12 10:32:00,1.1046,1.1047,1.1045,1.10455,105200000.0
2009-08-12 10:33:00,1.10455,1.1046,1.10435,1.10435,91600000.0
2009-08-12 10:34:00,1.10435,1.10435,1.1041,1.1041,149300000.0
2009-08-12 10:35:00,1.1041,1.1042,1.10375,1.10375,184800000.0
2009-08-12 10:36:00,1.1038,1.10405,1.10375,1.1038,127000000.0
2009-08-12 10:37:00,1.1039,1.10405,1.1036,1.10405,263300000.0
2009-08-12 10:38:00,1.1041,1.10415,1.10355,1.10365,221600000.0
2009-08-12 10:39:00,1.10365,1.1037,1.10335,1.10355,144000000.0
2009-08-12 10:40:00,1.10355,1.1036,1.10335,1.10345,234000000.0
2009-08-12 10:41:00,1.1034,1.1036,1.1034,1.1034,204200000.0
2009-08-12 10:42:00,1.10345,1.10345,1.10345,1.10345,33400000.0
2009-08-12 10:43:00,1.10345,1.10355,1.10345,1.1035,39700000.0
2009-08-12 10:44:00,1.1035,1.1035,1.1033,1.10335,154300000.0
2009-08-12 10:45:00,1.10335,1.1036,1.1033,1.1034,296600000.0
2009-08-12 10:46:00,1.10345,1.10385,1.10335,1.10365,403600000.0
2009-08-12 10:47:00,1.10365,1.1038,1.10345,1.1037,197000000.0
2009-08-12 10:48:00,1.1038,1.1038,1.10355,1.10365,76200000.0
2009-08-12 10:49:00,1.10365,1.10375,1.10355,1.10375,217800000.0
2009-08-12 10:50:00,1.10375,1.10405,1.10375,1.10385,142800000.0
2009-08-12 10:51:00,1.10395,1.10415,1.10375,1.1041,199000000.0
2009-08-12 10:52:00,1.1041,1.1044,1.1041,1.1044,99000000.0
2009-08-12 10:53:00,1.1044,1.10445,1.1042,1.10425,87200000.0
2009-08-12 10:54:00,1.10435,1.1044,1.1043,1.1044,15300000.0
2009-08-12 10:55:00,1.1044,1.1044,1.10415,1.10425,62700000.0
2009-08-12 10:56:00,1.1042,1.1043,1.104,1.1041,123300000.0
2009-08-12 10:57:00,1.1041,1.10415,1.10405,1.10405,47600000.0
2009-08-12 10:58:00,1.1041,1.1043,1.10375,1.10425,150100001.0
2009-08-12 10:59:00,1.10425,1.1044,1.10425,1.1043,122200000.0
2009-08-12 11:00:00,1.1043,1.10465,1.10425,1.1045,191100000.0
2009-08-12 11:01:00,1.1045,1.1045,1.104,1.1043,101900000.0
2009-08-12 11:02:00,1.10435,1.1044,1.1043,1.1044,61300000.0
2009-08-12 11:03:00,1.1044,1.10445,1.104,1.1043,118600000.0
2009-08-12 11:04:00,1.1043,1.1043,1.104,1.10415,102300000.0
2009-08-12 11:05:00,1.10415,1.10415,1.1033,1.10335,186100000.0
2009-08-12 11:06:00,1.10335,1.10335,1.1032,1.1033,105800000.0
2009-08-12 11:07:00,1.1033,1.10335,1.1031,1.1031,197600000.0
2009-08-12 11:08:00,1.1031,1.1033,1.1031,1.1033,155100000.0
2009-08-12 11:09:00,1.10325,1.10335,1.103,1.1032,347900000.0
2009-08-12 11:10:00,1.10315,1.1036,1.1031,1.1036,152600000.0
2009-08-12 11:11:00,1.10355,1.1036,1.10335,1.10335,75500000.0
2009-08-12 11:12:00,1.10335,1.1038,1.10335,1.1036,124000000.0
2009-08-12 11:13:00,1.10355,1.10395,1.10345,1.10395,301400000.0
2009-08-12 11:14:00,1.10395,1.10395,1.10385,1.10385,43800000.0
2009-08-12 11:15:00,1.10395,1.104,1.10385,1.1039,124500000.0
2009-08-12 11:16:00,1.10395,1.10405,1.1039,1.10405,65900000.0
2009-08-12 11:17:00,1.10405,1.1043,1.10405,1.10425,58600000.0
2009-08-12 11:18:00,1.10425,1.1043,1.10415,1.1043,35300000.0
2009-08-12 11:19:00,1.1043,1.1043,1.104,1.10415,90400000.0
2009-08-12 11:20:00,1.10415,1.1042,1.1041,1.10415,30000000.0
2009-08-12 11:21:00,1.10415,1.10415,1.1039,1.10405,206400000.0
2009-08-12 11:22:00,1.10405,1.10415,1.10395,1.10415,146100000.0
2009-08-12 11:23:00,1.1041,1.1042,1.10405,1.10415,31600000.0
2009-08-12 11:24:00,1.10415,1.10425,1.1039,1.10425,78800000.0
2009-08-12 11:25:00,1.1042,1.1042,1.1042,1.1042,2000000.0
2009-08-12 11:26:00,1.10415,1.1045,1.10405,1.10425,124499999.0
2009-08-12 11:27:00,1.1043,1.1044,1.10415,1.1043,57800000.0
2009-08-12 11:28:00,1.1044,1.1044,1.1044,1.1044,39600000.0
2009-08-12 11:29:00,1.1044,1.10465,1.1043,1.1044,110500000.0
2009-08-12 11:30:00,1.1044,1.1052,1.1044,1.1052,319300000.0
2009-08-12 11:31:00,1.1052,1.1054,1.10445,1.10465,316000000.0
2009-08-12 11:32:00,1.1046,1.1047,1.1043,1.10465,200200000.0
2009-08-12 11:33:00,1.10465,1.10465,1.1043,1.10455,87800000.0
2009-08-12 11:34:00,1.10445,1.1047,1.10425,1.10425,382900000.0
2009-08-12 11:35:00,1.1043,1.10445,1.10425,1.1043,334899999.0
2009-08-12 11:36:00,1.10435,1.1044,1.1043,1.1044,17400000.0
2009-08-12 11:37:00,1.1044,1.1044,1.1043,1.1044,68000000.0
2009-08-12 11:38:00,1.1044,1.1044,1.10405,1.10415,154400001.0
2009-08-12 11:39:00,1.10415,1.10415,1.10385,1.104,108000000.0
2009-08-12 11:40:00,1.1039,1.10395,1.1036,1.10365,159800000.0
2009-08-12 11:41:00,1.1037,1.10395,1.1036,1.1039,223499999.0
2009-08-12 11:42:00,1.1039,1.1039,1.10355,1.10375,170000000.0
2009-08-12 11:43:00,1.10375,1.10405,1.10375,1.1039,179400000.0
2009-08-12 11:44:00,1.1039,1.1039,1.10375,1.10375,72000000.0
2009-08-12 11:45:00,1.10375,1.1042,1.10375,1.10395,257100000.0
2009-08-12 11:46:00,1.104,1.10465,1.1039,1.10465,157400000.0
2009-08-12 11:47:00,1.10455,1.1048,1.10415,1.1043,142800000.0
2009-08-12 11:48:00,1.1043,1.1044,1.10415,1.10415,103800000.0
2009-08-12 11:49:00,1.10415,1.1043,1.1039,1.1042,155400000.0
2009-08-12 11:50:00,1.1042,1.1052,1.104,1.1052,429200000.0
2009-08-12 11:51:00,1.10515,1.10535,1.10465,1.1052,160999999.0
2009-08-12 11:52:00,1.1052,1.1055,1.10515,1.1054,95900000.0
2009-08-12 11:53:00,1.10535,1.10535,1.1052,1.10525,98600000.0
2009-08-12 11:54:00,1.10525,1.10535,1.10525,1.10525,98500000.0
2009-08-12 11:55:00,1.1053,1.1059,1.1053,1.10585,238600000.0
2009-08-12 11:56:00,1.10585,1.10585,1.10515,1.1052,219300000.0
2009-08-12 11:57:00,1.10515,1.1052,1.1049,1.10495,227300000.0
2009-08-12 11:58:00,1.10495,1.10505,1.10475,1.10485,65500000.0
2009-08-12 11:59:00,1.10485,1.10525,1.1048,1.10495,277800000.0
2009-08-12 12:00:00,1.10495,1.1051,1.1042,1.1042,173400000.0
2009-08-12 12:01:00,1.1042,1.1043,1.10375,1.1042,52200000.0
2009-08-12 12:02:00,1.1042,1.1042,1.1036,1.10375,67600000.0
2009-08-12 12:03:00,1.1038,1.10395,1.10365,1.10395,164500000.0
2009-08-12 12:04:00,1.10395,1.10415,1.10395,1.10415,56800000.0
2009-08-12 12:05:00,1.10405,1.1041,1.1039,1.104,105400000.0
2009-08-12 12:06:00,1.1039,1.1039,1.1034,1.1036,167700000.0
2009-08-12 12:07:00,1.1036,1.1037,1.10335,1.1035,278100000.0
2009-08-12 12:08:00,1.1035,1.10355,1.1034,1.1034,174500000.0
2009-08-12 12:09:00,1.1035,1.1035,1.10335,1.1035,71300000.0
2009-08-12 12:10:00,1.1035,1.1035,1.1031,1.10315,217200000.0
2009-08-12 12:11:00,1.10315,1.1033,1.1031,1.10325,249700000.0
2009-08-12 12:12:00,1.10325,1.10335,1.10305,1.10315,284600000.0
2009-08-12 12:13:00,1.10315,1.1032,1.10305,1.10315,256400000.0
2009-08-12 12:14:00,1.10315,1.10325,1.10315,1.1032,134300000.0
2009-08-12 12:15:00,1.1032,1.10325,1.103,1.1032,308900000.0
2009-08-12 12:16:00,1.1032,1.1032,1.103,1.1031,232400000.0
2009-08-12 12:17:00,1.1031,1.1035,1.1031,1.1035,141000000.0
2009-08-12 12:18:00,1.1035,1.1035,1.10305,1.1034,80800000.0
2009-08-12 12:19:00,1.1034,1.1034,1.1033,1.10335,68200000.0
2009-08-12 12:20:00,1.1033,1.10335,1.1033,1.10335,33000000.0
2009-08-12 12:21:00,1.10335,1.10335,1.1033,1.10335,17300000.0
2009-08-12 12:22:00,1.10335,1.1034,1.10335,1.10335,30400000.0
2009-08-12 12:23:00,1.10335,1.10335,1.1031,1.10315,124400000.0
2009-08-12 12:24:00,1.1031,1.10315,1.1031,1.10315,98200000.0
2009-08-12 12:25:00,1.10315,1.10315,1.1031,1.10315,95600000.0
2009-08-12 12:26:00,1.10315,1.10315,1.1031,1.10315,138000000.0
2009-08-12 12:27:00,1.10315,1.10325,1.10305,1.1031,63200000.0
2009-08-12 12:28:00,1.10315,1.10315,1.1031,1.1031,130800000.0
2009-08-12 12:29:00,1.1031,1.10335,1.1031,1.1033,150300000.0
2009-08-12 12:30:00,1.1033,1.1034,1.1032,1.1033,237600000.0
2009-08-12 12:31:00,1.1033,1.10355,1.1033,1.1034,137300000.0
2009-08-12 12:32:00,1.1034,1.1034,1.10305,1.10305,269300000.0
2009-08-12 12:33:00,1.1031,1.1033,1.10305,1.1033,182100000.0
2009-08-12 12:34:00,1.1033,1.1035,1.1031,1.1031,134100000.0
2009-08-12 12:35:00,1.10315,1.1033,1.1031,1.1033,301800000.0
2009-08-12 12:36:00,1.1033,1.1033,1.1032,1.1032,173200000.0
2009-08-12 12:37:00,1.1032,1.1032,1.103,1.1032,140200000.0
2009-08-12 12:38:00,1.1032,1.1032,1.10305,1.1032,122000000.0
2009-08-12 12:39:00,1.1032,1.10325,1.1032,1.10325,32800000.0
2009-08-12 12:40:00,1.10325,1.1033,1.10325,1.10325,179800000.0
2009-08-12 12:41:00,1.10325,1.1034,1.10325,1.10335,102900000.0
2009-08-12 12:42:00,1.10325,1.10335,1.10325,1.10325,54200000.0
2009-08-12 12:43:00,1.1032,1.10335,1.1032,1.10325,129200000.0
2009-08-12 12:44:00,1.10325,1.10345,1.1032,1.10325,154000000.0
2009-08-12 12:45:00,1.10325,1.10325,1.1032,1.10325,189600004.0
2009-08-12 12:46:00,1.10325,1.10325,1.1031,1.1031,37900000.0
2009-08-12 12:47:00,1.10325,1.10325,1.10295,1.10305,176200000.0
2009-08-12 12:48:00,1.10305,1.10305,1.10285,1.10285,331199998.0
2009-08-12 12:49:00,1.1029,1.10305,1.10285,1.1029,203000000.0
2009-08-12 12:50:00,1.1029,1.10295,1.1029,1.1029,72100000.0
2009-08-12 12:51:00,1.1029,1.10305,1.1029,1.10295,100600000.0
2009-08-12 12:52:00,1.10295,1.10295,1.1028,1.1029,186500000.0
2009-08-12 12:53:00,1.1029,1.10305,1.1029,1.1029,136800000.0
2009-08-12 12:54:00,1.10295,1.1032,1.1029,1.1032,121400000.0
2009-08-12 12:55:00,1.1032,1.1032,1.1029,1.103,67800000.0
2009-08-12 12:56:00,1.1031,1.10325,1.103,1.10315,101100000.0
2009-08-12 12:57:00,1.10315,1.10325,1.10315,1.1032,79300000.0
2009-08-12 12:58:00,1.10315,1.10315,1.1028,1.1029,116000000.0
2009-08-12 12:59:00,1.1029,1.10295,1.10275,1.1029,71400000.0
2009-08-12 13:00:00,1.10285,1.1029,1.10275,1.1028,293600000.0
2009-08-12 13:01:00,1.1028,1.10315,1.1027,1.1031,283100000.0
2009-08-12 13:02:00,1.10315,1.1032,1.1029,1.1031,45300000.0
2009-08-12 13:03:00,1.1031,1.1031,1.1029,1.1029,70400000.0
2009-08-12 13:04:00,1.1029,1.1031,1.1029,1.1031,54200000.0
2009-08-12 13:05:00,1.1031,1.10315,1.1031,1.10315,160300000.0
2009-08-12 13:06:00,1.10315,1.10315,1.1028,1.103,176600000.0
2009-08-12 13:07:00,1.10305,1.10305,1.1028,1.10285,255800000.0
2009-08-12 13:08:00,1.1028,1.1029,1.10275,1.1029,73900000.0
2009-08-12 13:09:00,1.10295,1.10315,1.1029,1.10315,133600000.0
2009-08-12 13:10:00,1.1031,1.10315,1.1029,1.1031,89900000.0
2009-08-12 13:11:00,1.10305,1.1033,1.10305,1.10325,56100000.0
2009-08-12 13:12:00,1.10325,1.1034,1.10315,1.10325,93400000.0
2009-08-12 13:13:00,1.10325,1.10345,1.10315,1.1034,99700000.0
2009-08-12 13:14:00,1.10345,1.10345,1.10305,1.1032,84500000.0
2009-08-12 13:15:00,1.1032,1.1032,1.10305,1.10305,104300000.0
2009-08-12 13:16:00,1.10315,1.1034,1.10295,1.103,154700000.0
2009-08-12 13:17:00,1.1031,1.10315,1.1028,1.10315,179600000.0
2009-08-12 13:18:00,1.10315,1.1032,1.10285,1.1029,235800000.0
2009-08-12 13:19:00,1.1029,1.1032,1.10285,1.1032,108100000.0
2009-08-12 13:20:00,1.1032,1.10325,1.103,1.1031,37400000.0
2009-08-12 13:21:00,1.1031,1.1033,1.1029,1.1032,70800000.0
2009-08-12 13:22:00,1.1032,1.10335,1.10295,1.1031,184400000.0
2009-08-12 13:23:00,1.1031,1.10335,1.1031,1.10325,109600000.0
2009-08-12 13:24:00,1.10325,1.10335,1.10315,1.1033,40500000.0
2009-08-12 13:25:00,1.10325,1.1033,1.1028,1.10315,111800000.0
2009-08-12 13:26:00,1.10315,1.1032,1.103,1.10305,135100000.0
2009-08-12 13:27:00,1.10305,1.1033,1.103,1.10325,69100000.0
2009-08-12 13:28:00,1.10325,1.10335,1.10325,1.10335,25700000.0
2009-08-12 13:29:00,1.1034,1.10345,1.10315,1.1034,82200000.0
2009-08-12 13:30:00,1.10345,1.1038,1.1031,1.10365,229400001.0
2009-08-12 13:31:00,1.10365,1.10385,1.1036,1.10375,84700000.0
2009-08-12 13:32:00,1.10375,1.1038,1.10365,1.10375,15100000.0
2009-08-12 13:33:00,1.1038,1.10385,1.10355,1.1037,64000000.0
2009-08-12 13:34:00,1.10375,1.10375,1.1032,1.1032,148400000.0
2009-08-12 13:35:00,1.103,1.10365,1.103,1.10365,200899999.0
2009-08-12 13:36:00,1.1036,1.1047,1.1036,1.1042,223200000.0
2009-08-12 13:37:00,1.10425,1.1045,1.104,1.1045,231600000.0
2009-08-12 13:38:00,1.10445,1.1045,1.10415,1.10435,67100000.0
2009-08-12 13:39:00,1.1044,1.1046,1.10435,1.10455,131000000.0
2009-08-12 13:40:00,1.10455,1.1047,1.10455,1.10465,60700000.0
2009-08-12 13:41:00,1.10465,1.1047,1.10465,1.10465,44700000.0
2009-08-12 13:42:00,1.10465,1.10485,1.10465,1.10465,49600000.0
2009-08-12 13:43:00,1.10435,1.1046,1.1041,1.1043,183500000.0
2009-08-12 13:44:00,1.1043,1.1044,1.10425,1.1043,95600000.0
2009-08-12 13:45:00,1.10425,1.1044,1.10415,1.10425,154400000.0
2009-08-12 13:46:00,1.10425,1.10435,1.104,1.1041,187900000.0
2009-08-12 13:47:00,1.1041,1.1045,1.104,1.10435,121700000.0
2009-08-12 13:48:00,1.1044,1.1044,1.10405,1.10415,210300000.0
2009-08-12 13:49:00,1.1041,1.1044,1.10405,1.10415,91200000.0
2009-08-12 13:50:00,1.10415,1.1044,1.10415,1.1044,39200000.0
2009-08-12 13:51:00,1.1044,1.1045,1.1044,1.1044,63900000.0
2009-08-12 13:52:00,1.1044,1.1045,1.1044,1.1045,48200000.0
2009-08-12 13:53:00,1.1045,1.1047,1.10435,1.1045,185400000.0
2009-08-12 13:54:00,1.10465,1.105,1.1045,1.10485,164300000.0
2009-08-12 13:55:00,1.10485,1.105,1.1048,1.105,282400000.0
2009-08-12 13:56:00,1.105,1.105,1.1045,1.1047,160500000.0
2009-08-12 13:57:00,1.1047,1.10475,1.10445,1.10445,156000000.0
2009-08-12 13:58:00,1.10445,1.10475,1.10445,1.10475,132400000.0
2009-08-12 13:59:00,1.1047,1.10475,1.10435,1.10475,104400000.0
2009-08-12 14:00:00,1.10485,1.10485,1.1045,1.1047,390500000.0
2009-08-12 14:01:00,1.1047,1.1047,1.104,1.10405,161100000.0
2009-08-12 14:02:00,1.10405,1.10435,1.1035,1.1036,329299999.0
2009-08-12 14:03:00,1.10365,1.1038,1.10315,1.1032,273200000.0
2009-08-12 14:04:00,1.1032,1.10335,1.10285,1.1033,194100000.0
2009-08-12 14:05:00,1.1033,1.1033,1.1029,1.1031,338700000.0
2009-08-12 14:06:00,1.10315,1.1036,1.1029,1.1034,274000000.0
2009-08-12 14:07:00,1.1034,1.10365,1.10325,1.1033,73600000.0
2009-08-12 14:08:00,1.1033,1.1033,1.10305,1.10325,147500000.0
2009-08-12 14:09:00,1.10325,1.10325,1.1031,1.10315,49800000.0
2009-08-12 14:10:00,1.10315,1.10325,1.10295,1.1031,331200002.0
2009-08-12 14:11:00,1.1031,1.1032,1.10295,1.10295,70700000.0
2009-08-12 14:12:00,1.103,1.1033,1.10295,1.1033,129600000.0
2009-08-12 14:13:00,1.1033,1.1033,1.10305,1.10305,39300000.0
2009-08-12 14:14:00,1.103,1.10335,1.10295,1.10315,114200000.0
2009-08-12 14:15:00,1.10325,1.1033,1.103,1.1031,145400000.0
2009-08-12 14:16:00,1.1031,1.1031,1.10275,1.10295,507600001.0
2009-08-12 14:17:00,1.103,1.10315,1.10295,1.10305,182200000.0
2009-08-12 14:18:00,1.10305,1.10305,1.10275,1.1029,113700000.0
2009-08-12 14:19:00,1.10295,1.1032,1.1029,1.10315,93000000.0
2009-08-12 14:20:00,1.10315,1.10315,1.10275,1.103,80000000.0
2009-08-12 14:21:00,1.103,1.10325,1.103,1.1032,129600000.0
2009-08-12 14:22:00,1.1032,1.1032,1.1031,1.1031,28000000.0
2009-08-12 14:23:00,1.1031,1.1031,1.1028,1.10295,78000000.0
2009-08-12 14:24:00,1.10285,1.10325,1.1028,1.10295,194200000.0
2009-08-12 14:25:00,1.10295,1.103,1.10275,1.10285,118200000.0
2009-08-12 14:26:00,1.1028,1.10305,1.10275,1.10305,131400000.0
2009-08-12 14:27:00,1.10305,1.10305,1.1027,1.1028,98300000.0
2009-08-12 14:28:00,1.10275,1.1032,1.10275,1.10315,250200001.0
2009-08-12 14:29:00,1.10315,1.1035,1.10305,1.10325,126800000.0
2009-08-12 14:30:00,1.1033,1.1033,1.10235,1.1025,301900000.0
2009-08-12 14:31:00,1.1025,1.10265,1.10205,1.1026,148400000.0
2009-08-12 14:32:00,1.1026,1.10345,1.1026,1.1028,146700000.0
2009-08-12 14:33:00,1.1028,1.10305,1.10275,1.10295,114500000.0
2009-08-12 14:34:00,1.103,1.10315,1.10295,1.10305,68600000.0
2009-08-12 14:35:00,1.103,1.10355,1.103,1.1035,247400000.0
2009-08-12 14:36:00,1.1035,1.1037,1.1033,1.1034,88800000.0
2009-08-12 14:37:00,1.1034,1.1034,1.103,1.1032,185800000.0
2009-08-12 14:38:00,1.1032,1.10355,1.1032,1.1033,95000000.0
2009-08-12 14:39:00,1.1033,1.1033,1.1023,1.1023,213500000.0
2009-08-12 14:40:00,1.10225,1.1027,1.10195,1.102,268300000.0
2009-08-12 14:41:00,1.102,1.10215,1.1017,1.1017,175300000.0
2009-08-12 14:42:00,1.1017,1.10175,1.10155,1.1017,188700000.0
2009-08-12 14:43:00,1.1017,1.1017,1.1014,1.10145,187400000.0
2009-08-12 14:44:00,1.1015,1.10165,1.1012,1.10155,353700000.0
2009-08-12 14:45:00,1.10165,1.10175,1.10165,1.10165,118800000.0
2009-08-12 14:46:00,1.10165,1.10175,1.10155,1.10165,62200000.0
2009-08-12 14:47:00,1.10165,1.1017,1.1014,1.10165,51300000.0
2009-08-12 14:48:00,1.10165,1.10165,1.10145,1.10155,226000000.0
2009-08-12 14:49:00,1.10155,1.10155,1.10145,1.1015,119200000.0
2009-08-12 14:50:00,1.1015,1.102,1.1015,1.1019,178200000.0
2009-08-12 14:51:00,1.1019,1.1021,1.1019,1.1019,84800000.0
2009-08-12 14:52:00,1.1019,1.10255,1.1019,1.10235,188800000.0
2009-08-12 14:53:00,1.10235,1.1024,1.1022,1.1023,88400000.0
2009-08-12 14:54:00,1.10225,1.1025,1.1022,1.10245,42500000.0
2009-08-12 14:55:00,1.10245,1.1026,1.10215,1.1026,117900000.0
2009-08-12 14:56:00,1.1026,1.10275,1.10235,1.10255,102500000.0
2009-08-12 14:57:00,1.10255,1.1028,1.1025,1.1028,184800000.0
2009-08-12 14:58:00,1.1028,1.10295,1.1028,1.1029,128100000.0
2009-08-12 14:59:00,1.1029,1.1035,1.1029,1.10345,162600000.0
2009-08-12 15:00:00,1.10345,1.10345,1.1028,1.1029,186700000.0
2009-08-12 15:01:00,1.103,1.10305,1.1021,1.10215,199400000.0
2009-08-12 15:02:00,1.10215,1.10215,1.1018,1.10185,134600000.0
2009-08-12 15:03:00,1.1018,1.1018,1.1015,1.10165,200700000.0
2009-08-12 15:04:00,1.10165,1.10165,1.10135,1.10145,229600000.0
2009-08-12 15:05:00,1.10145,1.10175,1.10105,1.10125,293200000.0
2009-08-12 15:06:00,1.1013,1.10235,1.10125,1.1022,197300000.0
2009-08-12 15:07:00,1.1022,1.1025,1.1022,1.1023,147200000.0
2009-08-12 15:08:00,1.1023,1.1023,1.10195,1.102,150600000.0
2009-08-12 15:09:00,1.102,1.102,1.10165,1.1017,179299999.0
2009-08-12 15:10:00,1.10175,1.10175,1.101,1.10115,257700000.0
2009-08-12 15:11:00,1.10115,1.1015,1.1011,1.1011,168400000.0
2009-08-12 15:12:00,1.10115,1.10135,1.1011,1.10115,110400000.0
2009-08-12 15:13:00,1.10115,1.10165,1.10095,1.10115,169600000.0
2009-08-12 15:14:00,1.10115,1.10115,1.1004,1.1005,198700001.0
2009-08-12 15:15:00,1.10045,1.1006,1.10025,1.10025,319200000.0
2009-08-12 15:16:00,1.10025,1.1007,1.1001,1.10065,132200000.0
2009-08-12 15:17:00,1.10065,1.10065,1.10045,1.10065,224100000.0
2009-08-12 15:18:00,1.10075,1.101,1.1006,1.101,149500000.0
2009-08-12 15:19:00,1.101,1.10115,1.10085,1.1011,145600000.0
2009-08-12 15:20:00,1.1011,1.1011,1.1004,1.1006,212000000.0
2009-08-12 15:21:00,1.10065,1.10065,1.10045,1.1005,114200000.0
2009-08-12 15:22:00,1.1005,1.1006,1.1005,1.1005,94700000.0
2009-08-12 15:23:00,1.1005,1.1006,1.1004,1.1006,76900000.0
2009-08-12 15:24:00,1.1006,1.1006,1.1006,1.1006,12400000.0
2009-08-12 15:25:00,1.1006,1.1008,1.1005,1.10075,150600000.0
2009-08-12 15:26:00,1.10075,1.1012,1.10075,1.10115,202400000.0
2009-08-12 15:27:00,1.10115,1.1013,1.10115,1.1013,44500000.0
2009-08-12 15:28:00,1.1013,1.1013,1.1011,1.1011,76500000.0
2009-08-12 15:29:00,1.1011,1.1011,1.10105,1.1011,54700000.0
2009-08-12 15:30:00,1.1011,1.1011,1.1006,1.1007,190900000.0
2009-08-12 15:31:00,1.10075,1.10075,1.10035,1.10035,365500000.0
2009-08-12 15:32:00,1.10035,1.10045,1.10005,1.1001,172700000.0
2009-08-12 15:33:00,1.1001,1.10015,1.0999,1.1,164100000.0
2009-08-12 15:34:00,1.1,1.10015,1.09965,1.09995,202700000.0
2009-08-12 15:35:00,1.09995,1.1001,1.09965,1.09965,389000002.0
2009-08-12 15:36:00,1.09965,1.09985,1.09945,1.0998,316099999.0
2009-08-12 15:37:00,1.0998,1.0998,1.09925,1.0994,217600000.0
2009-08-12 15:38:00,1.0994,1.0998,1.09915,1.09975,181200000.0
2009-08-12 15:39:00,1.09975,1.09985,1.09945,1.0995,161900000.0
2009-08-12 15:40:00,1.09965,1.09995,1.09945,1.0996,219400000.0
2009-08-12 15:41:00,1.09955,1.09995,1.09935,1.0996,176500000.0
2009-08-12 15:42:00,1.0996,1.09985,1.0993,1.0994,231500000.0
2009-08-12 15:43:00,1.0994,1.0995,1.0988,1.0989,248500000.0
2009-08-12 15:44:00,1.0989,1.09915,1.09885,1.09895,169000000.0
2009-08-12 15:45:00,1.0989,1.0989,1.09795,1.09805,272300000.0
2009-08-12 15:46:00,1.098,1.09825,1.09765,1.0977,259300000.0
2009-08-12 15:47:00,1.0977,1.09835,1.0977,1.0981,149400000.0
2009-08-12 15:48:00,1.0982,1.0982,1.09735,1.09745,285800000.0
2009-08-12 15:49:00,1.09745,1.09765,1.0973,1.0976,290000000.0
2009-08-12 15:50:00,1.09755,1.09755,1.09705,1.09715,286200000.0
2009-08-12 15:51:00,1.09705,1.09745,1.0966,1.0968,359999999.0
2009-08-12 15:52:00,1.0968,1.09685,1.096,1.0963,288100000.0
2009-08-12 15:53:00,1.0963,1.0965,1.0962,1.0962,265100000.0
2009-08-12 15:54:00,1.0962,1.0964,1.09595,1.09625,277500000.0
2009-08-12 15:55:00,1.09625,1.09675,1.09615,1.09665,398300000.0
2009-08-12 15:56:00,1.09665,1.0967,1.09625,1.09635,278300000.0
2009-08-12 15:57:00,1.09635,1.09635,1.09605,1.09625,142800000.0
2009-08-12 15:58:00,1.0961,1.0962,1.09565,1.09565,269500000.0
2009-08-12 15:59:00,1.0957,1.0962,1.0957,1.0962,199900000.0
2009-08-12 16:00:00,1.0962,1.0962,1.09515,1.09525,113800000.0
2009-08-12 16:01:00,1.0952,1.0957,1.0949,1.0957,198600000.0
2009-08-12 16:02:00,1.09575,1.0963,1.0956,1.0963,255600000.0
2009-08-12 16:03:00,1.0963,1.09635,1.0961,1.09635,191700000.0
2009-08-12 16:04:00,1.0964,1.0968,1.0963,1.0964,158400000.0
2009-08-12 16:05:00,1.0963,1.09645,1.09565,1.09565,261700000.0
2009-08-12 16:06:00,1.09565,1.09575,1.09495,1.09525,285100000.0
2009-08-12 16:07:00,1.09535,1.0956,1.09525,1.09555,400299999.0
2009-08-12 16:08:00,1.0956,1.0958,1.0954,1.0958,480600000.0
2009-08-12 16:09:00,1.0959,1.0959,1.09485,1.09495,283400000.0
2009-08-12 16:10:00,1.09495,1.09505,1.0947,1.09475,261400000.0
2009-08-12 16:11:00,1.09485,1.0953,1.09465,1.09475,306000000.0
2009-08-12 16:12:00,1.09475,1.09485,1.09425,1.09425,330200000.0
2009-08-12 16:13:00,1.09425,1.0945,1.0942,1.09435,451800001.0
2009-08-12 16:14:00,1.0944,1.0948,1.09435,1.0948,308500000.0
2009-08-12 16:15:00,1.0948,1.0948,1.0935,1.0935,503600000.0
2009-08-12 16:16:00,1.0935,1.0936,1.0934,1.09345,229900000.0
2009-08-12 16:17:00,1.09345,1.09365,1.0927,1.09355,473900003.0
2009-08-12 16:18:00,1.09355,1.09365,1.09285,1.093,274600000.0
2009-08-12 16:19:00,1.093,1.09355,1.0929,1.0934,296499999.0
2009-08-12 16:20:00,1.0934,1.0934,1.0926,1.09265,354400000.0
2009-08-12 16:21:00,1.09245,1.09315,1.09245,1.09305,530500001.0
2009-08-12 16:22:00,1.09305,1.0933,1.093,1.09315,158800000.0
2009-08-12 16:23:00,1.09315,1.09335,1.0929,1.09305,357600000.0
2009-08-12 16:24:00,1.0931,1.0931,1.0924,1.09245,299600000.0
2009-08-12 16:25:00,1.0925,1.09255,1.09205,1.09225,267800000.0
2009-08-12 16:26:00,1.09225,1.0924,1.0921,1.0923,171900000.0
2009-08-12 16:27:00,1.0923,1.09315,1.0923,1.09305,321500000.0
2009-08-12 16:28:00,1.09305,1.09325,1.09265,1.0928,196200000.0
2009-08-12 16:29:00,1.0928,1.0929,1.09255,1.09255,109900000.0
2009-08-12 16:30:00,1.0926,1.09355,1.0926,1.09355,198900000.0
2009-08-12 16:31:00,1.0935,1.09375,1.0931,1.0932,281200000.0
2009-08-12 16:32:00,1.0932,1.094,1.0931,1.0939,206900000.0
2009-08-12 16:33:00,1.09395,1.09395,1.0932,1.0933,330000000.0
2009-08-12 16:34:00,1.0933,1.09335,1.0929,1.0932,354000000.0
2009-08-12 16:35:00,1.0932,1.0943,1.0932,1.09395,292500000.0
2009-08-12 16:36:00,1.0939,1.09405,1.09335,1.09355,318900000.0
2009-08-12 16:37:00,1.09355,1.0938,1.0933,1.0938,201300000.0
2009-08-12 16:38:00,1.0938,1.09405,1.09325,1.09345,331600000.0
2009-08-12 16:39:00,1.09345,1.09375,1.09325,1.0934,181200000.0
2009-08-12 16:40:00,1.0934,1.09385,1.09335,1.0937,262900001.0
2009-08-12 16:41:00,1.09365,1.0937,1.093,1.0932,307700000.0
2009-08-12 16:42:00,1.0932,1.09325,1.093,1.09325,265500000.0
2009-08-12 16:43:00,1.09335,1.09335,1.09305,1.0931,146299999.0
2009-08-12 16:44:00,1.0931,1.09315,1.09255,1.09255,433300000.0
2009-08-12 16:45:00,1.0926,1.0926,1.09205,1.0921,273700000.0
2009-08-12 16:46:00,1.0921,1.09225,1.091,1.091,373700000.0
2009-08-12 16:47:00,1.0909,1.09105,1.09025,1.0905,269900000.0
2009-08-12 16:48:00,1.0906,1.0906,1.08915,1.08925,343000000.0
2009-08-12 16:49:00,1.08925,1.0897,1.08925,1.08965,263999999.0
2009-08-12 16:50:00,1.08965,1.08995,1.08955,1.0896,263300000.0
2009-08-12 16:51:00,1.08965,1.08985,1.08935,1.0894,268000000.0
2009-08-12 16:52:00,1.0894,1.0894,1.08845,1.0885,210700000.0
2009-08-12 16:53:00,1.0885,1.08855,1.0879,1.08835,327999999.0
2009-08-12 16:54:00,1.08835,1.0888,1.08835,1.0888,183000000.0
2009-08-12 16:55:00,1.0888,1.08905,1.08875,1.08905,140200000.0
2009-08-12 16:56:00,1.08905,1.0893,1.0889,1.08925,208000000.0
2009-08-12 16:57:00,1.0891,1.08945,1.0891,1.0891,171900000.0
2009-08-12 16:58:00,1.089,1.08905,1.0883,1.08835,310300000.0
2009-08-12 16:59:00,1.08835,1.0886,1.0883,1.08845,428900000.0
2009-08-12 17:00:00,1.08845,1.08935,1.08835,1.08935,406300000.0
2009-08-12 17:01:00,1.08955,1.0897,1.089,1.089,327900000.0
2009-08-12 17:02:00,1.08905,1.08955,1.08905,1.08955,300700000.0
2009-08-12 17:03:00,1.08945,1.08985,1.08935,1.08985,310500000.0
2009-08-12 17:04:00,1.08985,1.09025,1.08985,1.09,211800000.0
2009-08-12 17:05:00,1.09,1.09005,1.0898,1.08995,353600000.0
2009-08-12 17:06:00,1.09005,1.0903,1.09,1.0902,225200000.0
2009-08-12 17:07:00,1.0902,1.0903,1.0898,1.09005,352500000.0
2009-08-12 17:08:00,1.09005,1.0903,1.08965,1.0899,277200000.0
2009-08-12 17:09:00,1.0899,1.0899,1.0898,1.0898,256800000.0
2009-08-12 17:10:00,1.0898,1.09,1.08955,1.0896,321500000.0
2009-08-12 17:11:00,1.0897,1.0897,1.0895,1.0895,125500000.0
2009-08-12 17:12:00,1.08945,1.08945,1.0886,1.0889,242300000.0
2009-08-12 17:13:00,1.0889,1.0896,1.0886,1.0895,315700000.0
2009-08-12 17:14:00,1.08945,1.08985,1.08935,1.0896,110900000.0
2009-08-12 17:15:00,1.0896,1.0896,1.08925,1.08935,215200000.0
2009-08-12 17:16:00,1.08935,1.09005,1.0893,1.08995,143600000.0
2009-08-12 17:17:00,1.08995,1.09005,1.08985,1.0899,122300000.0
2009-08-12 17:18:00,1.08985,1.0899,1.0893,1.0895,292100000.0
2009-08-12 17:19:00,1.0895,1.08965,1.08945,1.08955,238700000.0
2009-08-12 17:20:00,1.08955,1.0896,1.08915,1.0895,397500000.0
2009-08-12 17:21:00,1.0895,1.08985,1.08945,1.0897,133900000.0
2009-08-12 17:22:00,1.08975,1.08985,1.08955,1.0898,169600000.0
2009-08-12 17:23:00,1.0899,1.09015,1.0898,1.08995,159900000.0
2009-08-12 17:24:00,1.08995,1.09005,1.08975,1.08985,124400000.0
2009-08-12 17:25:00,1.08965,1.0898,1.0895,1.0896,173900000.0
2009-08-12 17:26:00,1.0896,1.08965,1.08935,1.08965,241400000.0
2009-08-12 17:27:00,1.08965,1.08975,1.0895,1.0897,166800000.0
2009-08-12 17:28:00,1.0897,1.0899,1.0892,1.08935,279000000.0
2009-08-12 17:29:00,1.08935,1.0895,1.0892,1.08925,261000000.0
2009-08-12 17:30:00,1.08925,1.0893,1.08925,1.0893,62700000.0
2009-08-12 17:31:00,1.0893,1.0893,1.08905,1.0893,118200000.0
2009-08-12 17:32:00,1.0892,1.08925,1.08835,1.08835,178300000.0
2009-08-12 17:33:00,1.08835,1.089,1.08835,1.08885,97300000.0
2009-08-12 17:34:00,1.08885,1.08905,1.08855,1.0886,155700000.0
2009-08-12 17:35:00,1.08865,1.0887,1.08805,1.08805,262400000.0
2009-08-12 17:36:00,1.08805,1.0882,1.08805,1.08815,201100000.0
2009-08-12 17:37:00,1.08815,1.08845,1.08815,1.08845,206800000.0
2009-08-12 17:38:00,1.08835,1.0884,1.08815,1.0883,166900000.0
2009-08-12 17:39:00,1.0883,1.08845,1.08815,1.0884,158400000.0
2009-08-12 17:40:00,1.0884,1.0884,1.0881,1.08825,204500000.0
2009-08-12 17:41:00,1.0882,1.08865,1.0882,1.0885,136200000.0
2009-08-12 17:42:00,1.0885,1.08855,1.08835,1.08835,122400000.0
2009-08-12 17:43:00,1.08835,1.08835,1.08805,1.08815,144500000.0
2009-08-12 17:44:00,1.08815,1.08835,1.08805,1.08815,208600000.0
2009-08-12 17:45:00,1.08815,1.08825,1.08815,1.0882,91000000.0
2009-08-12 17:46:00,1.08825,1.08825,1.0881,1.08815,131400000.0
2009-08-12 17:47:00,1.0882,1.0884,1.08795,1.0884,148700000.0
2009-08-12 17:48:00,1.0884,1.08845,1.0882,1.08835,203600000.0
2009-08-12 17:49:00,1.0883,1.08845,1.0882,1.0882,360800000.0
2009-08-12 17:50:00,1.0882,1.08865,1.0882,1.08865,112400000.0
2009-08-12 17:51:00,1.08865,1.08875,1.0884,1.08845,152400000.0
2009-08-12 17:52:00,1.08855,1.08865,1.08845,1.08845,247900000.0
2009-08-12 17:53:00,1.08845,1.0885,1.0881,1.08815,289200000.0
2009-08-12 17:54:00,1.08815,1.08875,1.08815,1.08855,249700000.0
2009-08-12 17:55:00,1.08855,1.08875,1.08855,1.08855,255600000.0
2009-08-12 17:56:00,1.08855,1.08875,1.08805,1.08805,399000000.0
2009-08-12 17:57:00,1.0881,1.0881,1.08785,1.08785,328400000.0
2009-08-12 17:58:00,1.08785,1.08795,1.0877,1.08775,121500000.0
2009-08-12 17:59:00,1.0877,1.0877,1.08715,1.0874,373100000.0
2009-08-12 18:00:00,1.0874,1.0876,1.0874,1.08745,150100000.0
2009-08-12 18:01:00,1.0874,1.0874,1.0861,1.0861,280700000.0
2009-08-12 18:02:00,1.0861,1.0862,1.08575,1.08575,334700000.0
2009-08-12 18:03:00,1.08575,1.08585,1.08535,1.08555,253600000.0
2009-08-12 18:04:00,1.0854,1.0857,1.08495,1.0856,312700000.0
2009-08-12 18:05:00,1.0855,1.0857,1.0853,1.0856,134300000.0
2009-08-12 18:06:00,1.0856,1.0858,1.0854,1.08545,110600000.0
2009-08-12 18:07:00,1.08555,1.08575,1.08485,1.0852,207400000.0
2009-08-12 18:08:00,1.0852,1.08525,1.08505,1.0851,288200000.0
2009-08-12 18:09:00,1.08505,1.08535,1.08485,1.08535,355200000.0
2009-08-12 18:10:00,1.08535,1.08605,1.0853,1.086,177800000.0
2009-08-12 18:11:00,1.086,1.086,1.0858,1.08585,219500000.0
2009-08-12 18:12:00,1.08585,1.08615,1.0858,1.08615,169400000.0
2009-08-12 18:13:00,1.0861,1.08655,1.086,1.08655,89700000.0
2009-08-12 18:14:00,1.08655,1.08655,1.0863,1.0863,123400000.0
2009-08-12 18:15:00,1.0863,1.08645,1.0863,1.0863,57400000.0
2009-08-12 18:16:00,1.0863,1.08635,1.0861,1.0861,127400000.0
2009-08-12 18:17:00,1.0861,1.0862,1.08605,1.0861,95800000.0
2009-08-12 18:18:00,1.08605,1.0864,1.08605,1.08635,69200000.0
2009-08-12 18:19:00,1.08635,1.08665,1.08635,1.08655,91700000.0
2009-08-12 18:20:00,1.08655,1.0867,1.0864,1.0867,100000000.0
2009-08-12 18:21:00,1.08675,1.0873,1.0866,1.087,245500000.0
2009-08-12 18:22:00,1.087,1.0873,1.0867,1.0867,223300000.0
2009-08-12 18:23:00,1.0867,1.08725,1.0867,1.0871,195900000.0
2009-08-12 18:24:00,1.087,1.0871,1.0865,1.08665,96400000.0
2009-08-12 18:25:00,1.08655,1.0867,1.08655,1.08655,61500000.0
2009-08-12 18:26:00,1.08665,1.0867,1.08665,1.0867,3000000.0
2009-08-12 18:27:00,1.08655,1.0867,1.08615,1.08615,177480000.0
2009-08-12 18:28:00,1.08615,1.0862,1.08575,1.08595,117800000.0
2009-08-12 18:29:00,1.08595,1.08625,1.08595,1.08625,60300000.0
2009-08-12 18:30:00,1.08625,1.08635,1.08615,1.08625,83900000.0
2009-08-12 18:31:00,1.0863,1.0864,1.08625,1.08625,107400000.0
2009-08-12 18:32:00,1.0863,1.0866,1.0863,1.0865,104300000.0
2009-08-12 18:33:00,1.0865,1.08655,1.0864,1.0864,94800000.0
2009-08-12 18:34:00,1.0864,1.0864,1.086,1.0864,111600000.0
2009-08-12 18:35:00,1.0864,1.08655,1.0864,1.0865,192000000.0
2009-08-12 18:36:00,1.0865,1.0866,1.0864,1.08645,202700000.0
2009-08-12 18:37:00,1.08645,1.08675,1.08645,1.08675,102100000.0
2009-08-12 18:38:00,1.08685,1.08725,1.08685,1.08725,221800000.0
2009-08-12 18:39:00,1.08725,1.08725,1.08705,1.08705,168400000.0
2009-08-12 18:40:00,1.08705,1.0875,1.08705,1.0875,90900000.0
2009-08-12 18:41:00,1.0875,1.0875,1.0874,1.0875,84900000.0
2009-08-12 18:42:00,1.0875,1.08785,1.0875,1.0878,56000000.0
2009-08-12 18:43:00,1.0878,1.08805,1.0878,1.08795,92700000.0
2009-08-12 18:44:00,1.088,1.0881,1.08765,1.08775,141200000.0
2009-08-12 18:45:00,1.08775,1.08825,1.08775,1.08815,315200000.0
2009-08-12 18:46:00,1.08815,1.0882,1.0879,1.0881,92700000.0
2009-08-12 18:47:00,1.0881,1.0881,1.0879,1.0879,62300000.0
2009-08-12 18:48:00,1.0879,1.0882,1.0875,1.08805,163000000.0
2009-08-12 18:49:00,1.08805,1.08825,1.0879,1.088,124200000.0
2009-08-12 18:50:00,1.088,1.0884,1.088,1.0884,138600000.0
2009-08-12 18:51:00,1.08835,1.0886,1.08825,1.0886,83500000.0
2009-08-12 18:52:00,1.0886,1.08875,1.0877,1.0877,218800000.0
2009-08-12 18:53:00,1.0877,1.0879,1.08765,1.0879,79900000.0
2009-08-12 18:54:00,1.0879,1.0884,1.0879,1.0883,87100000.0
2009-08-12 18:55:00,1.0882,1.08855,1.08815,1.08845,50000000.0
2009-08-12 18:56:00,1.08845,1.08855,1.0884,1.08855,33500000.0
2009-08-12 18:57:00,1.08855,1.0886,1.0881,1.0882,113800000.0
2009-08-12 18:58:00,1.0882,1.0886,1.08815,1.08825,107100000.0
2009-08-12 18:59:00,1.08815,1.0885,1.0881,1.0885,184900000.0
2009-08-12 19:00:00,1.08845,1.0887,1.08845,1.0886,94300000.0
2009-08-12 19:01:00,1.0886,1.08895,1.08835,1.0885,199700000.0
2009-08-12 19:02:00,1.08855,1.08875,1.08845,1.08845,171800000.0
2009-08-12 19:03:00,1.08845,1.08845,1.0881,1.08825,89400000.0
2009-08-12 19:04:00,1.0882,1.08865,1.088,1.08855,132000000.0
2009-08-12 19:05:00,1.08855,1.0886,1.0883,1.08835,149000000.0
2009-08-12 19:06:00,1.08835,1.08835,1.08775,1.08775,129700000.0
2009-08-12 19:07:00,1.0878,1.08825,1.0878,1.0879,172400000.0
2009-08-12 19:08:00,1.0879,1.08825,1.08775,1.08775,176300000.0
2009-08-12 19:09:00,1.0878,1.08795,1.08745,1.08785,190700000.0
2009-08-12 19:10:00,1.08785,1.08785,1.0873,1.08765,268200000.0
2009-08-12 19:11:00,1.0876,1.08765,1.0874,1.08745,156000000.0
2009-08-12 19:12:00,1.0875,1.08755,1.08735,1.08755,92500000.0
2009-08-12 19:13:00,1.08755,1.08835,1.08725,1.08785,218600000.0
2009-08-12 19:14:00,1.08785,1.0882,1.08785,1.08815,139500000.0
2009-08-12 19:15:00,1.08815,1.08815,1.08765,1.08785,91500000.0
2009-08-12 19:16:00,1.08795,1.088,1.08775,1.08785,16000000.0
2009-08-12 19:17:00,1.08795,1.08805,1.0877,1.0877,36400000.0
2009-08-12 19:18:00,1.08775,1.0881,1.08765,1.0878,203100000.0
2009-08-12 19:19:00,1.08795,1.08795,1.08795,1.08795,7900000.0
2009-08-12 19:20:00,1.08795,1.08795,1.08755,1.08785,153600000.0
2009-08-12 19:21:00,1.0879,1.08795,1.08775,1.0878,122400000.0
2009-08-12 19:22:00,1.08775,1.08775,1.0874,1.0876,135000000.0
2009-08-12 19:23:00,1.0876,1.0877,1.0876,1.08765,93700000.0
2009-08-12 19:24:00,1.08765,1.08775,1.08765,1.08775,176100000.0
2009-08-12 19:25:00,1.0878,1.0879,1.08775,1.08785,146300000.0
2009-08-12 19:26:00,1.08785,1.0879,1.0876,1.0877,118100000.0
2009-08-12 19:27:00,1.0877,1.08785,1.0877,1.08775,132100000.0
2009-08-12 19:28:00,1.08775,1.08775,1.0875,1.0876,57200000.0
2009-08-12 19:29:00,1.0876,1.0876,1.08755,1.08755,48800000.0
2009-08-12 19:30:00,1.08755,1.08785,1.08755,1.08765,132200000.0
2009-08-12 19:31:00,1.08765,1.08775,1.0876,1.08775,131100000.0
2009-08-12 19:32:00,1.08775,1.088,1.08775,1.0879,111100000.0
2009-08-12 19:33:00,1.0879,1.0879,1.08765,1.0877,72200000.0
2009-08-12 19:34:00,1.0877,1.08785,1.08765,1.0877,66200000.0
2009-08-12 19:35:00,1.0877,1.08785,1.0877,1.08785,50200000.0
2009-08-12 19:36:00,1.08775,1.0881,1.08765,1.08795,91100000.0
2009-08-12 19:37:00,1.08795,1.08825,1.08795,1.0881,190600000.0
2009-08-12 19:38:00,1.08805,1.0884,1.088,1.08835,34700000.0
2009-08-12 19:39:00,1.08825,1.08825,1.0882,1.0882,17900000.0
2009-08-12 19:40:00,1.0882,1.0882,1.0879,1.088,61000000.0
2009-08-12 19:41:00,1.0881,1.08825,1.0877,1.0879,145000000.0
2009-08-12 19:42:00,1.08785,1.08785,1.08775,1.0878,160900000.0
2009-08-12 19:43:00,1.0878,1.08785,1.08775,1.0878,161800000.0
2009-08-12 19:44:00,1.08775,1.08815,1.08775,1.088,171300000.0
2009-08-12 19:45:00,1.0881,1.0882,1.0878,1.08795,197800000.0
2009-08-12 19:46:00,1.0879,1.08835,1.0879,1.0883,166700000.0
2009-08-12 19:47:00,1.0883,1.08855,1.0883,1.08845,165400000.0
2009-08-12 19:48:00,1.08845,1.08845,1.0881,1.08815,64700000.0
2009-08-12 19:49:00,1.0882,1.08825,1.08815,1.08815,172200000.0
2009-08-12 19:50:00,1.08815,1.08845,1.08815,1.08845,142800000.0
2009-08-12 19:51:00,1.08845,1.08855,1.08845,1.0885,197100000.0
2009-08-12 19:52:00,1.0885,1.0885,1.0883,1.08835,212300000.0
2009-08-12 19:53:00,1.08835,1.0886,1.08835,1.08845,59000000.0
2009-08-12 19:54:00,1.0885,1.08875,1.08835,1.08855,133900000.0
2009-08-12 19:55:00,1.08855,1.08865,1.08835,1.0885,178600000.0
2009-08-12 19:56:00,1.0885,1.08855,1.0882,1.0882,66900000.0
2009-08-12 19:57:00,1.0882,1.08835,1.0882,1.0882,163700000.0
2009-08-12 19:58:00,1.08805,1.0881,1.0878,1.08785,113800000.0
2009-08-12 19:59:00,1.08775,1.08805,1.08775,1.088,208000000.0
2009-08-12 20:00:00,1.088,1.08845,1.088,1.0884,128700000.0
2009-08-12 20:01:00,1.0884,1.08855,1.0883,1.0884,162400000.0
2009-08-12 20:02:00,1.0884,1.08865,1.0884,1.08855,129500000.0
2009-08-12 20:03:00,1.08855,1.0889,1.08845,1.08845,155600000.0
2009-08-12 20:04:00,1.08855,1.0888,1.08855,1.08855,108000000.0
2009-08-12 20:05:00,1.08855,1.08865,1.08835,1.08855,166300000.0
2009-08-12 20:06:00,1.08855,1.08855,1.0874,1.0875,110800000.0
2009-08-12 20:07:00,1.0875,1.0876,1.08705,1.0874,185100000.0
2009-08-12 20:08:00,1.0874,1.08745,1.08725,1.08735,77300000.0
2009-08-12 20:09:00,1.08735,1.0875,1.08735,1.08745,48400000.0
2009-08-12 20:10:00,1.08745,1.08755,1.08745,1.08745,85600000.0
2009-08-12 20:11:00,1.08745,1.0876,1.08745,1.08745,73700000.0
2009-08-12 20:12:00,1.08745,1.0876,1.08735,1.0875,103500000.0
2009-08-12 20:13:00,1.0876,1.0876,1.08595,1.086,136100000.0
2009-08-12 20:14:00,1.08615,1.08663,1.08545,1.0865,53700000.0
2009-08-12 20:15:00,1.0865,1.0866,1.0858,1.0862,46100000.0
2009-08-12 20:16:00,1.08585,1.0884,1.08585,1.0884,100800000.0
2009-08-12 20:17:00,1.0884,1.0893,1.0881,1.0888,132200000.0
2009-08-12 20:18:00,1.0889,1.0898,1.088,1.08955,116800000.0
2009-08-12 20:19:00,1.0896,1.0907,1.08955,1.0902,163999999.0
2009-08-12 20:20:00,1.0902,1.09085,1.0901,1.09035,505400006.0
2009-08-12 20:21:00,1.0904,1.0916,1.0904,1.0912,258800000.0
2009-08-12 20:22:00,1.09125,1.0913,1.0908,1.09115,270200000.0
2009-08-12 20:23:00,1.09105,1.09255,1.09105,1.0922,329400000.0
2009-08-12 20:24:00,1.09225,1.0928,1.09195,1.0928,313900000.0
2009-08-12 20:25:00,1.0928,1.0928,1.0915,1.09175,262800000.0
2009-08-12 20:26:00,1.09175,1.09175,1.09115,1.0916,149400000.0
2009-08-12 20:27:00,1.09165,1.092,1.09145,1.092,174700000.0
2009-08-12 20:28:00,1.09185,1.0929,1.09175,1.0929,143600000.0
2009-08-12 20:29:00,1.0925,1.0926,1.0921,1.0926,232400000.0
2009-08-12 20:30:00,1.0926,1.0935,1.0926,1.0932,158400000.0
2009-08-12 20:31:00,1.0932,1.0932,1.09225,1.0923,307400000.0
2009-08-12 20:32:00,1.09245,1.0941,1.0921,1.0941,279300000.0
2009-08-12 20:33:00,1.09415,1.09435,1.09345,1.09345,296300000.0
2009-08-12 20:34:00,1.09355,1.09355,1.09265,1.09275,294800000.0
2009-08-12 20:35:00,1.09275,1.09335,1.09245,1.09265,218000000.0
2009-08-12 20:36:00,1.09265,1.09275,1.0922,1.0923,281200000.0
2009-08-12 20:37:00,1.0923,1.09315,1.0923,1.09315,188700000.0
2009-08-12 20:38:00,1.09325,1.09335,1.0921,1.09255,207500000.0
2009-08-12 20:39:00,1.09265,1.09345,1.0926,1.09305,279900000.0
2009-08-12 20:40:00,1.09305,1.0934,1.09285,1.09285,278700000.0
2009-08-12 20:41:00,1.09285,1.0936,1.09275,1.0934,295800000.0
2009-08-12 20:42:00,1.09355,1.09355,1.0927,1.0929,219800000.0
2009-08-12 20:43:00,1.0928,1.09285,1.09225,1.0927,313200000.0
2009-08-12 20:44:00,1.0927,1.0928,1.09245,1.0925,214500000.0
2009-08-12 20:45:00,1.0925,1.09255,1.09155,1.0917,292900000.0
2009-08-12 20:46:00,1.0917,1.0917,1.0902,1.0905,378600000.0
2009-08-12 20:47:00,1.09055,1.091,1.0905,1.0907,169600000.0
2009-08-12 20:48:00,1.09075,1.0908,1.09045,1.0906,213000000.0
2009-08-12 20:49:00,1.0906,1.0907,1.08995,1.09025,299800000.0
2009-08-12 20:50:00,1.09025,1.09045,1.0897,1.09005,186000000.0
2009-08-12 20:51:00,1.0899,1.0903,1.08975,1.0903,217900000.0
2009-08-12 20:52:00,1.0903,1.0904,1.08945,1.0898,214700000.0
2009-08-12 20:53:00,1.0898,1.0899,1.08845,1.0885,306400000.0
2009-08-12 20:54:00,1.0885,1.0886,1.08715,1.08755,327600000.0
2009-08-12 20:55:00,1.08755,1.0876,1.08645,1.0868,159700000.0
2009-08-12 20:56:00,1.0866,1.08715,1.08615,1.08695,121500000.0
2009-08-12 20:57:00,1.08705,1.0877,1.0869,1.08755,235200000.0
2009-08-12 20:58:00,1.08755,1.0878,1.08725,1.08755,365100000.0
2009-08-12 20:59:00,1.08755,1.0877,1.0872,1.08735,308000000.0
2009-08-12 21:00:00,1.0873,1.0873,1.08655,1.08715,288799998.0
2009-08-12 21:01:00,1.0872,1.08775,1.08715,1.08745,200299999.0
2009-08-12 21:02:00,1.08745,1.08785,1.08715,1.0878,126700000.0
2009-08-12 21:03:00,1.0878,1.0878,1.08735,1.0876,98300000.0
2009-08-12 21:04:00,1.0876,1.0878,1.08725,1.08765,118800000.0
2009-08-12 21:05:00,1.0876,1.0876,1.08685,1.08725,169400000.0
2009-08-12 21:06:00,1.08725,1.0875,1.0866,1.0866,139700000.0
2009-08-12 21:07:00,1.0866,1.08695,1.0865,1.0869,88600000.0
2009-08-12 21:08:00,1.0869,1.08725,1.0869,1.08715,48200000.0
2009-08-12 21:09:00,1.08715,1.08755,1.0867,1.0868,99200000.0
2009-08-12 21:10:00,1.0869,1.08725,1.08665,1.08725,71800000.0
2009-08-12 21:11:00,1.08725,1.0874,1.08705,1.0871,88400000.0
2009-08-12 21:12:00,1.0871,1.08715,1.087,1.08715,64500000.0
2009-08-12 21:13:00,1.0872,1.08735,1.087,1.087,32600000.0
2009-08-12 21:14:00,1.08695,1.08725,1.08695,1.087,129200000.0
2009-08-12 21:15:00,1.087,1.087,1.0868,1.0869,109400000.0
2009-08-12 21:16:00,1.08695,1.087,1.0868,1.0869,42400000.0
2009-08-12 21:17:00,1.087,1.087,1.08675,1.08675,103400000.0
2009-08-12 21:18:00,1.08675,1.0871,1.08675,1.0871,47600000.0
2009-08-12 21:19:00,1.0871,1.0873,1.087,1.08715,98700000.0
2009-08-12 21:20:00,1.08715,1.0878,1.0868,1.0878,120300000.0
2009-08-12 21:21:00,1.0878,1.0881,1.08765,1.088,139600000.0
2009-08-12 21:22:00,1.088,1.0881,1.08735,1.0875,92200000.0
2009-08-12 21:23:00,1.0876,1.0876,1.0871,1.08725,121800000.0
2009-08-12 21:24:00,1.08725,1.08725,1.08655,1.08695,169600000.0
2009-08-12 21:25:00,1.08695,1.0871,1.08665,1.08665,171000000.0
2009-08-12 21:26:00,1.08665,1.0869,1.0864,1.08665,233300000.0
2009-08-12 21:27:00,1.08655,1.0868,1.0865,1.08665,129600000.0
2009-08-12 21:28:00,1.08665,1.0868,1.08645,1.0868,141700000.0
2009-08-12 21:29:00,1.0869,1.08725,1.08675,1.0871,273700000.0
2009-08-12 21:30:00,1.0871,1.0873,1.08665,1.08705,128700000.0
2009-08-12 21:31:00,1.08705,1.0877,1.087,1.08715,121200000.0
2009-08-12 21:32:00,1.08715,1.0876,1.08715,1.0875,111400000.0
2009-08-12 21:33:00,1.0875,1.0879,1.08735,1.0877,124000000.0
2009-08-12 21:34:00,1.0877,1.0877,1.0873,1.08745,176800000.0
2009-08-12 21:35:00,1.0875,1.0876,1.08715,1.0876,112100000.0
2009-08-12 21:36:00,1.0876,1.08785,1.0872,1.0874,99600000.0
2009-08-12 21:37:00,1.0874,1.0874,1.0869,1.08705,87400000.0
2009-08-12 21:38:00,1.08705,1.0874,1.0869,1.08705,138100000.0
2009-08-12 21:39:00,1.0871,1.0872,1.08695,1.08695,92300000.0
2009-08-12 21:40:00,1.08695,1.08735,1.08695,1.08735,204500000.0
2009-08-12 21:41:00,1.0871,1.0873,1.0871,1.0871,74500000.0
2009-08-12 21:42:00,1.0871,1.0874,1.08695,1.0873,116900000.0
2009-08-12 21:43:00,1.08735,1.0878,1.08705,1.0876,165700000.0
2009-08-12 21:44:00,1.0875,1.0876,1.0872,1.0874,100900000.0
2009-08-12 21:45:00,1.0874,1.0876,1.0871,1.0875,88400000.0
2009-08-12 21:46:00,1.0875,1.0876,1.08745,1.08755,96900000.0
2009-08-12 21:47:00,1.08755,1.0878,1.0875,1.0876,170800000.0
2009-08-12 21:48:00,1.0876,1.0878,1.0873,1.0873,198700000.0
2009-08-12 21:49:00,1.0873,1.0878,1.0872,1.0874,158800000.0
2009-08-12 21:50:00,1.08765,1.0879,1.08765,1.08785,61700000.0
2009-08-12 21:51:00,1.08785,1.0881,1.08785,1.0881,76200000.0
2009-08-12 21:52:00,1.0881,1.08815,1.0878,1.08805,90000000.0
2009-08-12 21:53:00,1.08815,1.0883,1.08805,1.0881,98100000.0
2009-08-12 21:54:00,1.08815,1.0887,1.08815,1.08835,90200000.0
2009-08-12 21:55:00,1.0884,1.08855,1.08795,1.08815,167400000.0
2009-08-12 21:56:00,1.0882,1.08855,1.088,1.0884,160900000.0
2009-08-12 21:57:00,1.0885,1.0885,1.0879,1.08805,139700000.0
2009-08-12 21:58:00,1.08805,1.0882,1.08805,1.08805,126000000.0
2009-08-12 21:59:00,1.08805,1.0885,1.08805,1.0881,111600000.0
2009-08-12 22:00:00,1.0881,1.08835,1.0881,1.08835,46100000.0
2009-08-12 22:01:00,1.0884,1.0885,1.08825,1.08835,36500000.0
2009-08-12 22:02:00,1.0884,1.08855,1.0883,1.0885,38100000.0
2009-08-12 22:03:00,1.08855,1.08855,1.08845,1.08855,17100000.0
2009-08-12 22:04:00,1.08865,1.089,1.0886,1.089,118300000.0
2009-08-12 22:05:00,1.089,1.08935,1.089,1.08925,101000000.0
2009-08-12 22:06:00,1.08935,1.08945,1.0893,1.0894,39500000.0
2009-08-12 22:07:00,1.08945,1.08975,1.08945,1.08975,34200000.0
2009-08-12 22:08:00,1.08985,1.0903,1.08985,1.09015,133200000.0
2009-08-12 22:09:00,1.0902,1.0904,1.09015,1.09025,136900000.0
2009-08-12 22:10:00,1.09035,1.0906,1.0903,1.0905,36900000.0
2009-08-12 22:11:00,1.09045,1.09055,1.0902,1.0902,59000000.0
2009-08-12 22:12:00,1.0902,1.09045,1.0902,1.09045,32000000.0
2009-08-12 22:13:00,1.09045,1.0905,1.09035,1.0905,18400000.0
2009-08-12 22:14:00,1.0905,1.0905,1.0905,1.0905,6600000.0
2009-08-12 22:15:00,1.0905,1.09055,1.09025,1.09025,39100000.0
2009-08-12 22:16:00,1.0903,1.0904,1.08995,1.0901,75800000.0
2009-08-12 22:17:00,1.09025,1.0903,1.0901,1.09025,21700000.0
2009-08-12 22:18:00,1.09025,1.09025,1.08975,1.08985,58300000.0
2009-08-12 22:19:00,1.08995,1.09,1.08995,1.08995,31700000.0
2009-08-12 22:20:00,1.08995,1.09,1.08995,1.09,10000000.0
2009-08-12 22:21:00,1.08995,1.08995,1.08995,1.08995,4900000.0
2009-08-12 22:22:00,1.08995,1.09015,1.08995,1.09015,10900000.0
2009-08-12 22:23:00,1.09025,1.09025,1.09015,1.09015,5000000.0
2009-08-12 22:24:00,1.0902,1.09025,1.09005,1.09005,23500000.0
2009-08-12 22:25:00,1.0901,1.0901,1.09,1.09,20300000.0
2009-08-12 22:26:00,1.0901,1.09045,1.0899,1.09045,60100000.0
2009-08-12 22:27:00,1.0905,1.0906,1.09025,1.0905,29200000.0
2009-08-12 22:28:00,1.0906,1.0907,1.09015,1.09015,44700000.0
2009-08-12 22:29:00,1.09015,1.09035,1.09015,1.0903,17200000.0
2009-08-12 22:30:00,1.0906,1.0906,1.08985,1.08995,53400000.0
2009-08-12 22:31:00,1.08985,1.09005,1.08985,1.08995,33700000.0
2009-08-12 22:32:00,1.08995,1.09,1.08985,1.08985,17900000.0
2009-08-12 22:33:00,1.08985,1.08995,1.08985,1.0899,23200000.0
2009-08-12 22:34:00,1.08985,1.08995,1.0898,1.08985,31500000.0
2009-08-12 22:35:00,1.08995,1.09,1.0898,1.0898,8100000.0
2009-08-12 22:36:00,1.08985,1.09,1.0898,1.09,10800000.0
2009-08-12 22:37:00,1.09,1.09,1.0897,1.0899,13200000.0
2009-08-12 22:38:00,1.0899,1.09,1.08985,1.09,6000000.0
2009-08-12 22:39:00,1.0899,1.08995,1.08985,1.0899,8700000.0
2009-08-12 22:40:00,1.0899,1.08995,1.0899,1.08995,5600000.0
2009-08-12 22:41:00,1.08995,1.09,1.08995,1.09,5200000.0
2009-08-12 22:42:00,1.08995,1.09005,1.0896,1.0897,56700000.0
2009-08-12 22:43:00,1.0897,1.0897,1.0893,1.0894,39000000.0
2009-08-12 22:44:00,1.0895,1.0896,1.0895,1.0896,23000000.0
2009-08-12 22:45:00,1.0895,1.0895,1.0894,1.0895,5000000.0
2009-08-12 22:46:00,1.0895,1.08955,1.0892,1.0893,38800000.0
2009-08-12 22:47:00,1.0891,1.0894,1.08905,1.0894,42800000.0
2009-08-12 22:48:00,1.0897,1.0897,1.08935,1.08955,13100000.0
2009-08-12 22:49:00,1.0895,1.0898,1.0895,1.0898,33000000.0
2009-08-12 22:50:00,1.0898,1.08985,1.0897,1.08985,20300000.0
2009-08-12 22:51:00,1.08985,1.08985,1.0898,1.0898,6600000.0
2009-08-12 22:52:00,1.0898,1.0898,1.0898,1.0898,4000000.0
2009-08-12 22:53:00,1.0898,1.0898,1.08955,1.08955,22400000.0
2009-08-12 22:54:00,1.0897,1.09005,1.0895,1.08985,43400000.0
2009-08-12 22:55:00,1.0899,1.0899,1.08945,1.0896,13100000.0
2009-08-12 22:56:00,1.0897,1.0897,1.0874,1.0892,80500000.0
2009-08-12 22:57:00,1.08935,1.08935,1.0889,1.08935,42800000.0
2009-08-12 22:58:00,1.08935,1.0897,1.0893,1.0897,29600000.0
2009-08-12 22:59:00,1.08925,1.0894,1.08915,1.08915,25200000.0
2009-08-12 23:00:00,1.08915,1.08915,1.0886,1.0887,18000000.0
2009-08-12 23:01:00,1.0887,1.0888,1.0887,1.0888,10000000.0
2009-08-12 23:02:00,1.0888,1.08905,1.08785,1.0881,38600000.0
2009-08-12 23:03:00,1.08805,1.08805,1.08805,1.08805,2400000.0
2009-08-12 23:04:00,1.08805,1.08863,1.0873,1.08775,53200000.0
2009-08-12 23:05:00,1.08775,1.08825,1.08775,1.08825,23100000.0
2009-08-12 23:06:00,1.08825,1.08845,1.08715,1.0872,50800000.0
2009-08-12 23:07:00,1.0872,1.088,1.0872,1.088,34100000.0
2009-08-12 23:08:00,1.088,1.08815,1.088,1.08815,16800000.0
2009-08-12 23:09:00,1.08805,1.0881,1.08785,1.0881,12000000.0
2009-08-12 23:10:00,1.08805,1.0881,1.08785,1.0881,32200000.0
2009-08-12 23:11:00,1.08785,1.08795,1.08785,1.08795,9600000.0
2009-08-12 23:12:00,1.088,1.0881,1.088,1.0881,7200000.0
2009-08-12 23:13:00,1.0881,1.0881,1.0881,1.0881,8900000.0
2009-08-12 23:14:00,1.08797,1.08819,1.08795,1.08814,45300000.0
2009-08-12 23:15:00,1.08825,1.0883,1.08825,1.0883,7100000.0
2009-08-12 23:16:00,1.0883,1.0883,1.0883,1.0883,1000000.0
2009-08-12 23:17:00,1.0883,1.08845,1.0883,1.08845,7200000.0
2009-08-12 23:18:00,1.0885,1.0885,1.08825,1.0884,10500000.0
2009-08-12 23:19:00,1.08817,1.0883,1.08801,1.0883,24300000.0
2009-08-12 23:20:00,1.08855,1.0887,1.08855,1.0887,27400000.0
2009-08-12 23:21:00,1.0887,1.08875,1.08815,1.0884,51000000.0
2009-08-12 23:22:00,1.0885,1.0885,1.0884,1.0884,22600000.0
2009-08-12 23:23:00,1.0884,1.08845,1.0883,1.08835,100400000.0
2009-08-12 23:24:00,1.08835,1.08835,1.088,1.0882,27600000.0
2009-08-12 23:25:00,1.0882,1.0882,1.088,1.0882,10500000.0
2009-08-12 23:26:00,1.0882,1.0882,1.0882,1.0882,13300000.0
2009-08-12 23:27:00,1.0882,1.08825,1.0881,1.0881,19500000.0
2009-08-12 23:28:00,1.08815,1.08815,1.0881,1.08815,18700000.0
2009-08-12 23:29:00,1.0878,1.0878,1.08765,1.0878,26000000.0
2009-08-12 23:30:00,1.08785,1.08785,1.08785,1.08785,4300000.0
2009-08-12 23:31:00,1.08795,1.089,1.08795,1.0889,99100000.0
2009-08-12 23:32:00,1.08885,1.08885,1.0882,1.08845,23700000.0
2009-08-12 23:33:00,1.08845,1.08845,1.08825,1.0883,29100000.0
2009-08-12 23:34:00,1.08819,1.08824,1.08808,1.08822,17800000.0
2009-08-12 23:35:00,1.08822,1.08825,1.08822,1.08825,4800000.0
2009-08-12 23:36:00,1.08843,1.08843,1.08823,1.08823,16000000.0
2009-08-12 23:37:00,1.08814,1.08823,1.08796,1.08823,9500000.0
2009-08-12 23:38:00,1.0883,1.0884,1.08827,1.08833,23500000.0
2009-08-12 23:39:00,1.08826,1.08839,1.08826,1.08827,12100000.0
2009-08-12 23:40:00,1.0881,1.0881,1.0876,1.0877,6800000.0
2009-08-12 23:41:00,1.08775,1.08775,1.0877,1.0877,2200000.0
2009-08-12 23:42:00,1.0878,1.08785,1.0878,1.08785,11900000.0
2009-08-12 23:43:00,1.08759,1.08774,1.08759,1.08769,14600000.0
2009-08-12 23:44:00,1.088,1.08845,1.088,1.08845,7300000.0
2009-08-12 23:45:00,1.08805,1.08845,1.0879,1.0879,7300000.0
2009-08-12 23:46:00,1.08805,1.08805,1.08805,1.08805,4300000.0
2009-08-12 23:47:00,1.08788,1.08788,1.08756,1.08779,12100000.0
2009-08-12 23:48:00,1.08791,1.08791,1.08762,1.08762,6400000.0
2009-08-12 23:49:00,1.088,1.08803,1.08798,1.08803,16600000.0
2009-08-12 23:50:00,1.08803,1.08814,1.08799,1.08799,11600000.0
2009-08-12 23:51:00,1.08801,1.08801,1.08781,1.0879,32600000.0
2009-08-12 23:52:00,1.0882,1.0887,1.0882,1.0887,13100000.0
2009-08-12 23:53:00,1.08836,1.08855,1.08833,1.08855,12200000.0
2009-08-12 23:54:00,1.0886,1.0886,1.0886,1.0886,1100000.0
2009-08-12 23:55:00,1.08855,1.08865,1.0885,1.08865,17200000.0
2009-08-12 23:56:00,1.08849,1.08863,1.08836,1.08849,94900000.0
2009-08-12 23:57:00,1.08858,1.08865,1.08847,1.08862,70300000.0
2009-08-12 23:58:00,1.08856,1.08856,1.08827,1.08831,138900000.0
2009-08-12 23:59:00,1.08845,1.08847,1.08826,1.08826,50500000.0
2009-08-13 00:00:00,1.08865,1.08875,1.08855,1.08855,46300000.0
2009-08-13 00:01:00,1.08855,1.08855,1.08855,1.08855,9000000.0
2009-08-13 00:02:00,1.08855,1.08855,1.08855,1.08855,4700000.0
2009-08-13 00:03:00,1.08855,1.08865,1.08855,1.08865,5600000.0
2009-08-13 00:04:00,1.08865,1.08865,1.0885,1.0885,5600000.0
2009-08-13 00:05:00,1.08855,1.08855,1.08855,1.08855,8600000.0
2009-08-13 00:06:00,1.08865,1.08865,1.08865,1.08865,9700000.0
2009-08-13 00:07:00,1.08865,1.08865,1.08865,1.08865,4300000.0
2009-08-13 00:08:00,1.08865,1.08865,1.08865,1.08865,6500000.0
2009-08-13 00:09:00,1.08865,1.0889,1.08855,1.0889,17000000.0
2009-08-13 00:10:00,1.0889,1.0889,1.0889,1.0889,5000000.0
2009-08-13 00:11:00,1.0889,1.0889,1.0889,1.0889,3000000.0
2009-08-13 00:12:00,1.08865,1.08869,1.08859,1.0886,37100000.0
2009-08-13 00:13:00,1.0889,1.0889,1.0889,1.0889,5000000.0
2009-08-13 00:14:00,1.0889,1.0889,1.0889,1.0889,5000000.0
2009-08-13 00:15:00,1.0889,1.08895,1.08885,1.0889,25800000.0
2009-08-13 00:16:00,1.08895,1.08895,1.08895,1.08895,1100000.0
2009-08-13 00:17:00,1.0889,1.08903,1.08883,1.08887,23800000.0
2009-08-13 00:18:00,1.08905,1.0891,1.08855,1.08855,66400000.0
2009-08-13 00:19:00,1.08885,1.08895,1.08865,1.08895,50700000.0
2009-08-13 00:20:00,1.08905,1.0892,1.089,1.0892,18700000.0
2009-08-13 00:21:00,1.0892,1.08925,1.08905,1.0891,36200000.0
2009-08-13 00:22:00,1.089,1.08915,1.089,1.0891,32500000.0
2009-08-13 00:23:00,1.0891,1.0892,1.089,1.08905,41800000.0
2009-08-13 00:24:00,1.0891,1.0891,1.089,1.0891,87900000.0
2009-08-13 00:25:00,1.08905,1.0892,1.08895,1.0892,60300000.0
2009-08-13 00:26:00,1.0889,1.08912,1.08879,1.08902,25000000.0
2009-08-13 00:27:00,1.0891,1.08915,1.0891,1.08915,9600000.0
2009-08-13 00:28:00,1.08915,1.08915,1.08905,1.08905,7200000.0
2009-08-13 00:29:00,1.0891,1.0891,1.089,1.08905,69000000.0
2009-08-13 00:30:00,1.08905,1.0896,1.089,1.08915,73400000.0
2009-08-13 00:31:00,1.0891,1.0894,1.08905,1.08905,38200000.0
2009-08-13 00:32:00,1.08915,1.08915,1.08915,1.08915,3000000.0
2009-08-13 00:33:00,1.08915,1.08915,1.08915,1.08915,3200000.0
2009-08-13 00:34:00,1.0893,1.0895,1.08905,1.0891,13400000.0
2009-08-13 00:35:00,1.0892,1.0892,1.08915,1.0892,15200000.0
2009-08-13 00:36:00,1.08916,1.08925,1.08916,1.08918,12200000.0
2009-08-13 00:37:00,1.08935,1.0894,1.0891,1.0892,31300000.0
2009-08-13 00:38:00,1.08935,1.0896,1.089,1.0892,43400000.0
2009-08-13 00:39:00,1.0892,1.0895,1.08915,1.08915,34800000.0
2009-08-13 00:40:00,1.08935,1.08945,1.0892,1.08925,37800000.0
2009-08-13 00:41:00,1.08925,1.0893,1.08925,1.0893,66700000.0
2009-08-13 00:42:00,1.0893,1.0893,1.08925,1.08925,39100000.0
2009-08-13 00:43:00,1.0892,1.0893,1.0892,1.0893,32400000.0
2009-08-13 00:44:00,1.0891,1.08925,1.0891,1.08925,27000000.0
2009-08-13 00:45:00,1.0892,1.0894,1.0891,1.08925,49400000.0
2009-08-13 00:46:00,1.08925,1.08945,1.08925,1.0893,45000000.0
2009-08-13 00:47:00,1.08935,1.08935,1.0893,1.0893,44400000.0
2009-08-13 00:48:00,1.08945,1.08945,1.08925,1.08935,42000000.0
2009-08-13 00:49:00,1.0893,1.0893,1.0893,1.0893,29900000.0
2009-08-13 00:50:00,1.0893,1.0893,1.0893,1.0893,11200000.0
2009-08-13 00:51:00,1.08945,1.0895,1.08925,1.0893,62200000.0
2009-08-13 00:52:00,1.0893,1.08935,1.08925,1.08935,55700000.0
2009-08-13 00:53:00,1.08945,1.08945,1.0893,1.0893,7600000.0
2009-08-13 00:54:00,1.0893,1.0893,1.0893,1.0893,5600000.0
2009-08-13 00:55:00,1.0893,1.0894,1.08915,1.08915,45400000.0
2009-08-13 00:56:00,1.08925,1.08925,1.08925,1.08925,9100000.0
2009-08-13 00:57:00,1.0893,1.0893,1.08925,1.08925,3000000.0
2009-08-13 00:58:00,1.08925,1.0893,1.0892,1.0892,26600000.0
2009-08-13 00:59:00,1.0892,1.0892,1.0892,1.0892,5000000.0
2009-08-13 01:00:00,1.0893,1.0896,1.0893,1.08935,100800000.0
2009-08-13 01:01:00,1.08945,1.08965,1.0892,1.08955,89500000.0
2009-08-13 01:02:00,1.0896,1.0896,1.0895,1.0895,23000000.0
2009-08-13 01:03:00,1.0895,1.0895,1.0895,1.0895,8000000.0
2009-08-13 01:04:00,1.0895,1.0895,1.08915,1.08915,14000000.0
2009-08-13 01:05:00,1.0893,1.0895,1.0893,1.0895,13900000.0
2009-08-13 01:06:00,1.0895,1.0896,1.0895,1.0895,11200000.0
2009-08-13 01:07:00,1.0896,1.0897,1.0895,1.0896,12000000.0
2009-08-13 01:08:00,1.0896,1.0896,1.0895,1.0896,8000000.0
2009-08-13 01:09:00,1.0896,1.0897,1.0895,1.0897,9000000.0
2009-08-13 01:10:00,1.0897,1.0897,1.08925,1.0893,14800000.0
2009-08-13 01:11:00,1.0894,1.0896,1.0894,1.0896,11300000.0
2009-08-13 01:12:00,1.0896,1.0896,1.0895,1.0896,14000000.0
2009-08-13 01:13:00,1.0896,1.0896,1.0895,1.0896,7000000.0
2009-08-13 01:14:00,1.0895,1.0896,1.08945,1.0895,33500000.0
2009-08-13 01:15:00,1.0895,1.0895,1.08925,1.0893,25300000.0
2009-08-13 01:16:00,1.08945,1.0895,1.08925,1.08925,17600000.0
2009-08-13 01:17:00,1.0895,1.0895,1.08925,1.08925,45300000.0
2009-08-13 01:18:00,1.0893,1.0894,1.0893,1.0893,9700000.0
2009-08-13 01:19:00,1.0893,1.0894,1.0893,1.0894,13200000.0
2009-08-13 01:20:00,1.0894,1.0894,1.0894,1.0894,6500000.0
2009-08-13 01:21:00,1.0894,1.0894,1.0894,1.0894,5400000.0
2009-08-13 01:22:00,1.0894,1.0894,1.0894,1.0894,6300000.0
2009-08-13 01:23:00,1.0894,1.0894,1.0894,1.0894,8200000.0
2009-08-13 01:24:00,1.0894,1.08955,1.08935,1.08935,35100000.0
2009-08-13 01:25:00,1.08935,1.0896,1.08935,1.08945,108500000.0
2009-08-13 01:26:00,1.0894,1.0896,1.08925,1.0896,48400000.0
2009-08-13 01:27:00,1.0895,1.0895,1.0894,1.08945,14900000.0
2009-08-13 01:28:00,1.08945,1.08945,1.0894,1.0894,22900000.0
2009-08-13 01:29:00,1.0894,1.0894,1.0894,1.0894,1300000.0
2009-08-13 01:30:00,1.0894,1.0894,1.0894,1.0894,8200000.0
2009-08-13 01:31:00,1.0894,1.0895,1.0894,1.0894,5900000.0
2009-08-13 01:32:00,1.0894,1.0894,1.0894,1.0894,2700000.0
2009-08-13 01:33:00,1.0894,1.0894,1.0894,1.0894,7700000.0
2009-08-13 01:34:00,1.0894,1.0894,1.0894,1.0894,8400000.0
2009-08-13 01:35:00,1.0894,1.0894,1.0894,1.0894,8700000.0
2009-08-13 01:36:00,1.0895,1.0895,1.0894,1.0895,24700000.0
2009-08-13 01:37:00,1.0895,1.0895,1.0894,1.0895,31300000.0
2009-08-13 01:38:00,1.08965,1.08965,1.0895,1.0895,28100000.0
2009-08-13 01:39:00,1.0895,1.0895,1.0894,1.0894,18300000.0
2009-08-13 01:40:00,1.0894,1.0895,1.0894,1.0895,15200000.0
2009-08-13 01:41:00,1.0895,1.0895,1.0894,1.0894,16600000.0
2009-08-13 01:42:00,1.0894,1.0894,1.0894,1.0894,2800000.0
2009-08-13 01:43:00,1.0895,1.0895,1.08925,1.08925,24800000.0
2009-08-13 01:44:00,1.08925,1.0895,1.08885,1.08905,87000000.0
2009-08-13 01:45:00,1.08905,1.0892,1.08905,1.0892,42700000.0
2009-08-13 01:46:00,1.0892,1.0892,1.0892,1.0892,42400000.0
2009-08-13 01:47:00,1.0892,1.0892,1.0892,1.0892,26700000.0
2009-08-13 01:48:00,1.0892,1.0892,1.0892,1.0892,26400000.0
2009-08-13 01:49:00,1.0892,1.0893,1.0892,1.0892,22500000.0
2009-08-13 01:50:00,1.0893,1.0893,1.0892,1.0892,9060000.0
2009-08-13 01:51:00,1.0892,1.0892,1.0892,1.0892,7400000.0
2009-08-13 01:52:00,1.0892,1.0892,1.0892,1.0892,10000000.0
2009-08-13 01:53:00,1.0892,1.0892,1.0892,1.0892,18300000.0
2009-08-13 01:54:00,1.0892,1.0892,1.0892,1.0892,15200000.0
2009-08-13 01:55:00,1.0892,1.0892,1.0892,1.0892,24100000.0
2009-08-13 01:56:00,1.0892,1.0894,1.0892,1.0894,24100000.0
2009-08-13 01:57:00,1.0894,1.0894,1.0894,1.0894,38800000.0
2009-08-13 01:58:00,1.0894,1.0894,1.0894,1.0894,20200000.0
2009-08-13 01:59:00,1.0894,1.0895,1.0894,1.0894,30800000.0
2009-08-13 02:00:00,1.0894,1.0895,1.08935,1.0894,14700000.0
2009-08-13 02:01:00,1.0894,1.0894,1.0894,1.0894,67000000.0
2009-08-13 02:02:00,1.0894,1.0894,1.08915,1.0892,65900000.0
2009-08-13 02:03:00,1.0891,1.0892,1.0891,1.0892,22100000.0
2009-08-13 02:04:00,1.0892,1.08925,1.08915,1.08925,28500000.0
2009-08-13 02:05:00,1.0893,1.08955,1.08925,1.0895,34900000.0
2009-08-13 02:06:00,1.0895,1.08955,1.0895,1.08955,7700000.0
2009-08-13 02:07:00,1.0895,1.0896,1.0894,1.0894,22000000.0
2009-08-13 02:08:00,1.0895,1.0897,1.0895,1.0897,36900000.0
2009-08-13 02:09:00,1.0897,1.0898,1.0897,1.0898,30900000.0
2009-08-13 02:10:00,1.0899,1.09,1.0899,1.09,35600000.0
2009-08-13 02:11:00,1.09,1.09,1.08995,1.09,13400000.0
2009-08-13 02:12:00,1.09,1.09,1.08975,1.0898,23000000.0
2009-08-13 02:13:00,1.0899,1.0899,1.08965,1.0898,26900000.0
2009-08-13 02:14:00,1.0898,1.0898,1.0897,1.0898,29500000.0
2009-08-13 02:15:00,1.0898,1.08985,1.0898,1.08985,6000000.0
2009-08-13 02:16:00,1.08985,1.0899,1.08985,1.08985,28300000.0
2009-08-13 02:17:00,1.08995,1.0901,1.08995,1.09,17600000.0
2009-08-13 02:18:00,1.0899,1.09,1.0899,1.0899,33500000.0
2009-08-13 02:19:00,1.09,1.0901,1.08985,1.0899,37400000.0
2009-08-13 02:20:00,1.0899,1.09,1.0898,1.0898,12300000.0
2009-08-13 02:21:00,1.0898,1.0902,1.0898,1.09,50500000.0
2009-08-13 02:22:00,1.09,1.09,1.08995,1.09,7400000.0
2009-08-13 02:23:00,1.09,1.09,1.0899,1.09,50900000.0
2009-08-13 02:24:00,1.08995,1.0901,1.08995,1.09,17200000.0
2009-08-13 02:25:00,1.08995,1.0901,1.08995,1.08995,14600000.0
2009-08-13 02:26:00,1.0899,1.0901,1.0899,1.09,20200000.0
2009-08-13 02:27:00,1.09,1.0901,1.09,1.0901,21400000.0
2009-08-13 02:28:00,1.09,1.0901,1.0899,1.0899,21000000.0
2009-08-13 02:29:00,1.0899,1.09,1.0898,1.08985,13000000.0
2009-08-13 02:30:00,1.08995,1.09,1.0894,1.08955,52200000.0
2009-08-13 02:31:00,1.0895,1.0895,1.08935,1.08935,14000000.0
2009-08-13 02:32:00,1.0894,1.0894,1.0894,1.0894,3000000.0
2009-08-13 02:33:00,1.0894,1.0894,1.0893,1.0894,18900000.0
2009-08-13 02:34:00,1.0894,1.0895,1.0893,1.0894,11200000.0
2009-08-13 02:35:00,1.0894,1.0894,1.0893,1.0893,36500000.0
2009-08-13 02:36:00,1.0893,1.0894,1.0893,1.0893,59700000.0
2009-08-13 02:37:00,1.0893,1.0893,1.0893,1.0893,65600000.0
2009-08-13 02:38:00,1.0893,1.0894,1.089,1.08905,46600000.0
2009-08-13 02:39:00,1.08905,1.08905,1.08905,1.08905,5000000.0
2009-08-13 02:40:00,1.089,1.0892,1.089,1.0892,29900000.0
2009-08-13 02:41:00,1.0892,1.0894,1.08915,1.0894,65400000.0
2009-08-13 02:42:00,1.0894,1.0894,1.0893,1.08935,31500000.0
2009-08-13 02:43:00,1.08935,1.08935,1.0893,1.08935,72200000.0
2009-08-13 02:44:00,1.08935,1.0895,1.08925,1.0895,15700000.0
2009-08-13 02:45:00,1.08965,1.08965,1.08935,1.0895,22000000.0
2009-08-13 02:46:00,1.0895,1.0896,1.08945,1.08945,20000000.0
2009-08-13 02:47:00,1.0895,1.0895,1.0894,1.0895,6600000.0
2009-08-13 02:48:00,1.0894,1.0894,1.0894,1.0894,10000000.0
2009-08-13 02:49:00,1.0894,1.0894,1.0894,1.0894,16300000.0
2009-08-13 02:50:00,1.08945,1.0896,1.08945,1.0896,14600000.0
2009-08-13 02:51:00,1.0896,1.0899,1.0896,1.08965,41400000.0
2009-08-13 02:52:00,1.0897,1.08985,1.08955,1.08965,70900000.0
2009-08-13 02:53:00,1.08975,1.08985,1.08965,1.08965,26500000.0
2009-08-13 02:54:00,1.08965,1.0899,1.08925,1.08935,69500000.0
2009-08-13 02:55:00,1.0893,1.0896,1.0893,1.08955,41400000.0
2009-08-13 02:56:00,1.0895,1.0895,1.0895,1.0895,4800000.0
2009-08-13 02:57:00,1.0895,1.0897,1.0895,1.0897,28400000.0
2009-08-13 02:58:00,1.08975,1.08985,1.0896,1.0897,31100000.0
2009-08-13 02:59:00,1.0899,1.08995,1.08965,1.0899,28900000.0
2009-08-13 03:00:00,1.09,1.09,1.0898,1.0899,18500000.0
2009-08-13 03:01:00,1.0899,1.0899,1.08945,1.08965,43800000.0
2009-08-13 03:02:00,1.08965,1.08965,1.08925,1.0893,43600000.0
2009-08-13 03:03:00,1.0892,1.0894,1.0891,1.08935,88300000.0
2009-08-13 03:04:00,1.08935,1.08935,1.08895,1.089,24200000.0
2009-08-13 03:05:00,1.089,1.0892,1.089,1.0892,36600000.0
2009-08-13 03:06:00,1.0892,1.0892,1.08865,1.0889,49000000.0
2009-08-13 03:07:00,1.08895,1.0891,1.08895,1.08905,33500000.0
2009-08-13 03:08:00,1.08905,1.08915,1.089,1.08915,4000000.0
2009-08-13 03:09:00,1.0892,1.0892,1.08895,1.089,23400000.0
2009-08-13 03:10:00,1.08915,1.0893,1.0891,1.0892,19400000.0
2009-08-13 03:11:00,1.0891,1.0893,1.0891,1.0893,10300000.0
2009-08-13 03:12:00,1.0893,1.0893,1.0889,1.0889,31200000.0
2009-08-13 03:13:00,1.0889,1.089,1.0888,1.0889,51300000.0
2009-08-13 03:14:00,1.089,1.0894,1.089,1.08935,31800000.0
2009-08-13 03:15:00,1.08935,1.08955,1.08915,1.08955,40500000.0
2009-08-13 03:16:00,1.08955,1.08965,1.08935,1.0894,42900000.0
2009-08-13 03:17:00,1.0894,1.0895,1.08925,1.08925,26900000.0
2009-08-13 03:18:00,1.0893,1.0893,1.08895,1.08915,47400000.0
2009-08-13 03:19:00,1.089,1.0892,1.089,1.0892,16300000.0
2009-08-13 03:20:00,1.08915,1.0892,1.08895,1.08895,15600000.0
2009-08-13 03:21:00,1.08895,1.0892,1.08885,1.08895,38400000.0
2009-08-13 03:22:00,1.08895,1.08895,1.0889,1.0889,22800000.0
2009-08-13 03:23:00,1.0889,1.089,1.0889,1.089,19700000.0
2009-08-13 03:24:00,1.089,1.089,1.089,1.089,15000000.0
2009-08-13 03:25:00,1.089,1.089,1.089,1.089,5000000.0
2009-08-13 03:26:00,1.089,1.089,1.0884,1.0887,46900000.0
2009-08-13 03:27:00,1.0887,1.0887,1.08865,1.0887,29000000.0
2009-08-13 03:28:00,1.0887,1.08885,1.0887,1.0888,12100000.0
2009-08-13 03:29:00,1.0888,1.0888,1.0878,1.0878,64800000.0
2009-08-13 03:30:00,1.0879,1.0887,1.0879,1.0886,63400000.0
2009-08-13 03:31:00,1.0886,1.0887,1.0885,1.0887,25700000.0
2009-08-13 03:32:00,1.08875,1.08875,1.0887,1.0887,12200000.0
2009-08-13 03:33:00,1.0887,1.0887,1.08865,1.0887,27200000.0
2009-08-13 03:34:00,1.0887,1.0887,1.0887,1.0887,28900000.0
2009-08-13 03:35:00,1.0887,1.089,1.0887,1.089,31100000.0
2009-08-13 03:36:00,1.089,1.089,1.089,1.089,11400000.0
2009-08-13 03:37:00,1.089,1.08935,1.08895,1.0892,71500000.0
2009-08-13 03:38:00,1.0893,1.0897,1.08915,1.0896,56700000.0
2009-08-13 03:39:00,1.08955,1.09005,1.08955,1.09,74900000.0
2009-08-13 03:40:00,1.08995,1.09005,1.08995,1.09,54600000.0
2009-08-13 03:41:00,1.09,1.09,1.08955,1.0898,49300000.0
2009-08-13 03:42:00,1.0898,1.0899,1.0897,1.08985,11000000.0
2009-08-13 03:43:00,1.08985,1.09005,1.08985,1.09,25800000.0
2009-08-13 03:44:00,1.0899,1.08995,1.08955,1.08985,72700000.0
2009-08-13 03:45:00,1.08955,1.0899,1.08955,1.0899,48700000.0
2009-08-13 03:46:00,1.0899,1.0899,1.0898,1.0899,16200000.0
2009-08-13 03:47:00,1.08985,1.08985,1.0898,1.0898,13900000.0
2009-08-13 03:48:00,1.0898,1.0898,1.0897,1.0898,31300000.0
2009-08-13 03:49:00,1.0897,1.0899,1.08955,1.08965,60600001.0
2009-08-13 03:50:00,1.08965,1.09,1.08965,1.08995,25600000.0
2009-08-13 03:51:00,1.09,1.09,1.0899,1.09,7300000.0
2009-08-13 03:52:00,1.09,1.09,1.08995,1.08995,40700000.0
2009-08-13 03:53:00,1.09,1.0901,1.08995,1.09005,64600000.0
2009-08-13 03:54:00,1.09015,1.09025,1.08995,1.09005,53400000.0
2009-08-13 03:55:00,1.09005,1.0901,1.09005,1.09005,8000000.0
2009-08-13 03:56:00,1.0901,1.0901,1.09,1.09,22300000.0
2009-08-13 03:57:00,1.09,1.09,1.08945,1.08965,81000000.0
2009-08-13 03:58:00,1.0897,1.09,1.0897,1.09,18700000.0
2009-08-13 03:59:00,1.09005,1.09005,1.08995,1.09005,68900000.0
2009-08-13 04:00:00,1.09005,1.09005,1.09,1.09,31000000.0
2009-08-13 04:01:00,1.09,1.09,1.08995,1.08995,34300000.0
2009-08-13 04:02:00,1.0899,1.0899,1.08935,1.08955,56800000.0
2009-08-13 04:03:00,1.08955,1.08955,1.0895,1.0895,10800000.0
2009-08-13 04:04:00,1.0895,1.0895,1.0894,1.0895,25300000.0
2009-08-13 04:05:00,1.08955,1.0896,1.08955,1.08955,10000000.0
2009-08-13 04:06:00,1.0895,1.0895,1.0895,1.0895,16500000.0
2009-08-13 04:07:00,1.0895,1.0895,1.0895,1.0895,21600000.0
2009-08-13 04:08:00,1.0895,1.08955,1.0895,1.08955,14800000.0
2009-08-13 04:09:00,1.08955,1.08955,1.0894,1.0894,5000000.0
2009-08-13 04:10:00,1.0894,1.08955,1.0894,1.08955,35600000.0
2009-08-13 04:11:00,1.08955,1.08955,1.0895,1.08955,23900000.0
2009-08-13 04:12:00,1.0896,1.0898,1.0896,1.0898,47200000.0
2009-08-13 04:13:00,1.0898,1.0901,1.0898,1.09005,45300000.0
2009-08-13 04:14:00,1.0901,1.0901,1.09005,1.0901,21900000.0
2009-08-13 04:15:00,1.0901,1.0901,1.0895,1.09005,51100000.0
2009-08-13 04:16:00,1.0901,1.09045,1.0901,1.0903,35900000.0
2009-08-13 04:17:00,1.09035,1.09045,1.09035,1.0904,23200000.0
2009-08-13 04:18:00,1.09035,1.09035,1.0899,1.08995,107000000.0
2009-08-13 04:19:00,1.09,1.0902,1.09,1.0902,35400000.0
2009-08-13 04:20:00,1.0903,1.0903,1.09005,1.0901,30400000.0
2009-08-13 04:21:00,1.0901,1.09015,1.0901,1.09015,14500000.0
2009-08-13 04:22:00,1.09015,1.09015,1.0901,1.0901,16000000.0
2009-08-13 04:23:00,1.0901,1.09015,1.0901,1.09015,19400000.0
2009-08-13 04:24:00,1.09015,1.09015,1.0901,1.0901,23300000.0
2009-08-13 04:25:00,1.0901,1.0901,1.0899,1.0899,14800000.0
2009-08-13 04:26:00,1.0899,1.0899,1.0895,1.0895,10600000.0
2009-08-13 04:27:00,1.0896,1.0896,1.0896,1.0896,13000000.0
2009-08-13 04:28:00,1.0896,1.0896,1.0896,1.0896,17000000.0
2009-08-13 04:29:00,1.0896,1.0896,1.0895,1.0896,16700000.0
2009-08-13 04:30:00,1.0896,1.0896,1.0895,1.0895,21400000.0
2009-08-13 04:31:00,1.0895,1.0897,1.08945,1.08955,55300000.0
2009-08-13 04:32:00,1.0896,1.0896,1.08955,1.0896,44100000.0
2009-08-13 04:33:00,1.0896,1.08965,1.0896,1.0896,61000000.0
2009-08-13 04:34:00,1.0896,1.0897,1.08955,1.0896,81200000.0
2009-08-13 04:35:00,1.08955,1.0897,1.08955,1.0897,15100000.0
2009-08-13 04:36:00,1.0897,1.0897,1.08945,1.08955,46100000.0
2009-08-13 04:37:00,1.08955,1.08955,1.0895,1.0895,12000000.0
2009-08-13 04:38:00,1.0895,1.0895,1.0895,1.0895,24000000.0
2009-08-13 04:39:00,1.0895,1.0895,1.0895,1.0895,6000000.0
2009-08-13 04:40:00,1.0895,1.0896,1.0895,1.0896,45200000.0
2009-08-13 04:41:00,1.0896,1.08965,1.0896,1.08965,32100000.0
2009-08-13 04:42:00,1.08965,1.08965,1.0896,1.0896,32800000.0
2009-08-13 04:43:00,1.0896,1.0896,1.0896,1.0896,99900000.0
2009-08-13 04:44:00,1.0896,1.0896,1.0896,1.0896,35400000.0
2009-08-13 04:45:00,1.0896,1.0896,1.0896,1.0896,8100000.0
2009-08-13 04:46:00,1.0896,1.0896,1.0896,1.0896,19200000.0
2009-08-13 04:47:00,1.0896,1.0896,1.0896,1.0896,14400000.0
2009-08-13 04:48:00,1.0896,1.08965,1.0896,1.08965,8800000.0
2009-08-13 04:49:00,1.0896,1.0896,1.0896,1.0896,18000000.0
2009-08-13 04:50:00,1.0896,1.0896,1.0896,1.0896,66100000.0
2009-08-13 04:51:00,1.0896,1.0896,1.0896,1.0896,30000000.0
2009-08-13 04:52:00,1.0896,1.0896,1.0896,1.0896,54000000.0
2009-08-13 04:53:00,1.0896,1.0896,1.0896,1.0896,49200000.0
2009-08-13 04:54:00,1.0896,1.0902,1.0896,1.0902,48200000.0
2009-08-13 04:55:00,1.09015,1.09015,1.09015,1.09015,44300000.0
2009-08-13 04:56:00,1.09015,1.0903,1.0901,1.0902,21500000.0
2009-08-13 04:57:00,1.0902,1.09035,1.0902,1.09035,15000000.0
2009-08-13 04:58:00,1.09035,1.09035,1.09035,1.09035,14800000.0
2009-08-13 04:59:00,1.09035,1.09035,1.09035,1.09035,7200000.0
2009-08-13 05:00:00,1.09035,1.09035,1.09025,1.09025,32500000.0
2009-08-13 05:01:00,1.09025,1.09025,1.09025,1.09025,9600000.0
2009-08-13 05:02:00,1.09025,1.09025,1.09025,1.09025,26400000.0
2009-08-13 05:03:00,1.09025,1.09025,1.08985,1.0899,26800000.0
2009-08-13 05:04:00,1.09005,1.09005,1.08985,1.0899,25500000.0
2009-08-13 05:05:00,1.0899,1.0899,1.0898,1.0898,15900000.0
2009-08-13 05:06:00,1.0898,1.08985,1.0898,1.08985,8900000.0
2009-08-13 05:07:00,1.08975,1.08985,1.08955,1.08963,88300000.0
2009-08-13 05:08:00,1.08985,1.08985,1.08985,1.08985,2400000.0
2009-08-13 05:09:00,1.0899,1.0902,1.0898,1.0899,57300000.0
2009-08-13 05:10:00,1.0899,1.09,1.0899,1.0899,8600000.0
2009-08-13 05:11:00,1.0899,1.0899,1.0899,1.0899,5000000.0
2009-08-13 05:12:00,1.0899,1.09,1.0899,1.0899,33200000.0
2009-08-13 05:13:00,1.08995,1.09,1.0899,1.0899,13600000.0
2009-08-13 05:14:00,1.0899,1.09005,1.0899,1.09,50200000.0
2009-08-13 05:15:00,1.09,1.09,1.0899,1.0899,15500000.0
2009-08-13 05:16:00,1.0899,1.0901,1.0899,1.09005,22000000.0
2009-08-13 05:17:00,1.09005,1.0901,1.09005,1.09005,32900000.0
2009-08-13 05:18:00,1.0901,1.0901,1.09005,1.0901,14500000.0
2009-08-13 05:19:00,1.09005,1.09005,1.09,1.09005,10200000.0
2009-08-13 05:20:00,1.09005,1.09005,1.09,1.09,7000000.0
2009-08-13 05:21:00,1.09,1.09,1.09,1.09,2000000.0
2009-08-13 05:22:00,1.0899,1.08995,1.0899,1.0899,12900000.0
2009-08-13 05:23:00,1.0899,1.0899,1.0899,1.0899,3500000.0
2009-08-13 05:24:00,1.0899,1.0901,1.0899,1.09,9600000.0
2009-08-13 05:25:00,1.09,1.09,1.0899,1.08995,23900000.0
2009-08-13 05:26:00,1.09,1.09,1.09,1.09,5000000.0
2009-08-13 05:27:00,1.09,1.09,1.0899,1.0899,16900000.0
2009-08-13 05:28:00,1.0899,1.0899,1.0899,1.0899,18400000.0
2009-08-13 05:29:00,1.0899,1.0901,1.08985,1.0899,36800000.0
2009-08-13 05:30:00,1.0899,1.0899,1.0899,1.0899,29800000.0
2009-08-13 05:31:00,1.0899,1.0899,1.0899,1.0899,36200000.0
2009-08-13 05:32:00,1.0899,1.0899,1.0899,1.0899,41900000.0
2009-08-13 05:33:00,1.08963,1.08975,1.08963,1.08973,10200000.0
2009-08-13 05:34:00,1.0899,1.0899,1.0899,1.0899,47500000.0
2009-08-13 05:35:00,1.0899,1.0899,1.0899,1.0899,5400000.0
2009-08-13 05:36:00,1.0899,1.0899,1.0899,1.0899,7100000.0
2009-08-13 05:37:00,1.0899,1.0899,1.0899,1.0899,2200000.0
2009-08-13 05:38:00,1.0899,1.0899,1.0899,1.0899,13200000.0
2009-08-13 05:39:00,1.0899,1.0899,1.0899,1.0899,16000000.0
2009-08-13 05:40:00,1.0899,1.0899,1.0899,1.0899,13200000.0
2009-08-13 05:41:00,1.0899,1.0899,1.0899,1.0899,8200000.0
2009-08-13 05:42:00,1.0899,1.0899,1.0899,1.0899,3000000.0
2009-08-13 05:43:00,1.0899,1.0899,1.0899,1.0899,8000000.0
2009-08-13 05:44:00,1.0899,1.0899,1.0899,1.0899,12000000.0
2009-08-13 05:45:00,1.0899,1.0899,1.0899,1.0899,11000000.0
2009-08-13 05:46:00,1.0899,1.0899,1.0899,1.0899,7000000.0
2009-08-13 05:47:00,1.0899,1.0899,1.0899,1.0899,2000000.0
2009-08-13 05:48:00,1.0899,1.0899,1.0899,1.0899,3000000.0
2009-08-13 05:49:00,1.08966,1.0899,1.08965,1.08979,73400000.0
2009-08-13 05:50:00,1.0899,1.0899,1.0899,1.0899,6000000.0
2009-08-13 05:51:00,1.0899,1.0899,1.0899,1.0899,7000000.0
2009-08-13 05:52:00,1.0899,1.0899,1.0899,1.0899,15400000.0
2009-08-13 05:53:00,1.0899,1.09005,1.0899,1.09005,10300000.0
2009-08-13 05:54:00,1.09,1.09,1.09,1.09,13600000.0
2009-08-13 05:55:00,1.09,1.09,1.09,1.09,11400000.0
2009-08-13 05:56:00,1.09,1.09,1.09,1.09,3600000.0
2009-08-13 05:57:00,1.09,1.09,1.09,1.09,5400000.0
2009-08-13 05:58:00,1.08979,1.08982,1.08949,1.08972,15800000.0
2009-08-13 05:59:00,1.09,1.09,1.09,1.09,18000000.0
2009-08-13 06:00:00,1.09,1.09,1.09,1.09,10800000.0
2009-08-13 06:01:00,1.09,1.09,1.09,1.09,16200000.0
2009-08-13 06:02:00,1.09,1.09,1.09,1.09,10800000.0
2009-08-13 06:03:00,1.09,1.09,1.08995,1.08995,10700000.0
2009-08-13 06:04:00,1.09,1.09,1.09,1.09,1600000.0
2009-08-13 06:05:00,1.08983,1.08994,1.08973,1.08985,124400000.0
2009-08-13 06:06:00,1.08995,1.08995,1.0895,1.0896,28500000.0
2009-08-13 06:07:00,1.0895,1.0897,1.08935,1.08955,53700000.0
2009-08-13 06:08:00,1.0896,1.0898,1.08955,1.08965,31900000.0
2009-08-13 06:09:00,1.08965,1.0897,1.0895,1.0896,22300000.0
2009-08-13 06:10:00,1.0896,1.0896,1.0896,1.0896,5400000.0
2009-08-13 06:11:00,1.0896,1.0897,1.0896,1.08965,15800000.0
2009-08-13 06:12:00,1.0897,1.0897,1.0895,1.0897,18500000.0
2009-08-13 06:13:00,1.0898,1.08995,1.0898,1.08995,27200000.0
2009-08-13 06:14:00,1.08995,1.09,1.0899,1.0899,24000000.0
2009-08-13 06:15:00,1.0899,1.09005,1.0899,1.09005,52400000.0
2009-08-13 06:16:00,1.09,1.09,1.08945,1.0895,35900000.0
2009-08-13 06:17:00,1.0895,1.0895,1.0895,1.0895,15100000.0
2009-08-13 06:18:00,1.0895,1.0896,1.08945,1.0895,16700000.0
2009-08-13 06:19:00,1.0895,1.0895,1.0895,1.0895,19700000.0
2009-08-13 06:20:00,1.0895,1.0895,1.0895,1.0895,6400000.0
2009-08-13 06:21:00,1.0895,1.0895,1.0895,1.0895,9600000.0
2009-08-13 06:22:00,1.0895,1.0895,1.0895,1.0895,17600000.0
2009-08-13 06:23:00,1.0895,1.0896,1.0895,1.0896,33800000.0
2009-08-13 06:24:00,1.0895,1.0895,1.0892,1.0893,77300000.0
2009-08-13 06:25:00,1.0893,1.0893,1.0893,1.0893,18500000.0
2009-08-13 06:26:00,1.0893,1.0893,1.0893,1.0893,15500000.0
2009-08-13 06:27:00,1.0893,1.0893,1.0893,1.0893,12400000.0
2009-08-13 06:28:00,1.0893,1.0893,1.0893,1.0893,15200000.0
2009-08-13 06:29:00,1.0893,1.0893,1.0893,1.0893,9800000.0
2009-08-13 06:30:00,1.0893,1.0893,1.08895,1.08895,21400000.0
2009-08-13 06:31:00,1.089,1.089,1.08865,1.08865,45500000.0
2009-08-13 06:32:00,1.08865,1.08885,1.08855,1.0886,21700000.0
2009-08-13 06:33:00,1.0886,1.0887,1.0885,1.0886,14000000.0
2009-08-13 06:34:00,1.0886,1.0886,1.0886,1.0886,2000000.0
2009-08-13 06:35:00,1.0885,1.0887,1.0885,1.0887,21900000.0
2009-08-13 06:36:00,1.0887,1.0889,1.0886,1.08865,36600000.0
2009-08-13 06:37:00,1.0887,1.0887,1.08865,1.08865,13400000.0
2009-08-13 06:38:00,1.08865,1.0887,1.08865,1.0887,4600000.0
2009-08-13 06:39:00,1.08834,1.08859,1.08834,1.08842,71400000.0
2009-08-13 06:40:00,1.0887,1.0887,1.0887,1.0887,1000000.0
2009-08-13 06:41:00,1.0887,1.0888,1.0887,1.0888,24800000.0
2009-08-13 06:42:00,1.0886,1.0886,1.0885,1.08855,7900000.0
2009-08-13 06:43:00,1.0885,1.0885,1.0885,1.0885,5800000.0
2009-08-13 06:44:00,1.0885,1.0885,1.0885,1.0885,43600000.0
2009-08-13 06:45:00,1.0885,1.0885,1.0885,1.0885,27400000.0
2009-08-13 06:46:00,1.0885,1.08875,1.08845,1.08875,48200000.0
2009-08-13 06:47:00,1.08875,1.08875,1.08875,1.08875,8000000.0
2009-08-13 06:48:00,1.08875,1.08875,1.08855,1.08865,38400000.0
2009-08-13 06:49:00,1.0887,1.08895,1.0887,1.08895,23000000.0
2009-08-13 06:50:00,1.089,1.089,1.0888,1.0889,29500000.0
2009-08-13 06:51:00,1.0889,1.08905,1.0889,1.08895,16100000.0
2009-08-13 06:52:00,1.089,1.0892,1.08895,1.0892,30200000.0
2009-08-13 06:53:00,1.08915,1.08925,1.08905,1.0891,79200000.0
2009-08-13 06:54:00,1.0891,1.0892,1.089,1.0892,32300000.0
2009-08-13 06:55:00,1.0891,1.08925,1.0891,1.08925,20600000.0
2009-08-13 06:56:00,1.0893,1.08935,1.0889,1.089,23100000.0
2009-08-13 06:57:00,1.0891,1.08925,1.0891,1.08925,28600000.0
2009-08-13 06:58:00,1.089,1.0892,1.0889,1.0892,62200000.0
2009-08-13 06:59:00,1.089,1.08905,1.089,1.08905,3000000.0
2009-08-13 07:00:00,1.08905,1.0893,1.08905,1.0893,9200000.0
2009-08-13 07:01:00,1.0893,1.0893,1.0893,1.0893,9600000.0
2009-08-13 07:02:00,1.0893,1.0893,1.08865,1.089,40100000.0
2009-08-13 07:03:00,1.089,1.08905,1.08885,1.0889,34000000.0
2009-08-13 07:04:00,1.0889,1.0893,1.0889,1.0893,60600000.0
2009-08-13 07:05:00,1.0893,1.0893,1.0892,1.0892,46400000.0
2009-08-13 07:06:00,1.0892,1.0893,1.0891,1.0892,61100000.0
2009-08-13 07:07:00,1.0892,1.0896,1.0892,1.0896,68400000.0
2009-08-13 07:08:00,1.0896,1.08985,1.0896,1.08985,40000000.0
2009-08-13 07:09:00,1.08985,1.0899,1.0898,1.08985,25200000.0
2009-08-13 07:10:00,1.09005,1.0903,1.0899,1.0903,87800000.0
2009-08-13 07:11:00,1.0903,1.0908,1.0903,1.0908,84800000.0
2009-08-13 07:12:00,1.09075,1.09075,1.09065,1.0907,47600000.0
2009-08-13 07:13:00,1.09065,1.09075,1.09065,1.09075,18800000.0
2009-08-13 07:14:00,1.09075,1.09075,1.09065,1.09075,100300000.0
2009-08-13 07:15:00,1.09075,1.09075,1.09065,1.0907,67500000.0
2009-08-13 07:16:00,1.0907,1.0907,1.09065,1.0907,23400000.0
2009-08-13 07:17:00,1.0907,1.0907,1.0906,1.0906,19600000.0
2009-08-13 07:18:00,1.0906,1.0906,1.0902,1.0903,45900000.0
2009-08-13 07:19:00,1.0903,1.09035,1.0903,1.09035,13700000.0
2009-08-13 07:20:00,1.0903,1.0903,1.0903,1.0903,11100000.0
2009-08-13 07:21:00,1.0904,1.0904,1.0903,1.0903,11400000.0
2009-08-13 07:22:00,1.0903,1.0903,1.0902,1.0903,29200000.0
2009-08-13 07:23:00,1.0903,1.0904,1.09025,1.0903,14200000.0
2009-08-13 07:24:00,1.0903,1.0903,1.0903,1.0903,1600000.0
2009-08-13 07:25:00,1.0903,1.0903,1.0902,1.09025,15300000.0
2009-08-13 07:26:00,1.0903,1.0905,1.0903,1.0905,3000000.0
2009-08-13 07:27:00,1.0904,1.0904,1.0904,1.0904,1000000.0
2009-08-13 07:28:00,1.09055,1.09055,1.09035,1.0904,3000000.0
2009-08-13 07:29:00,1.0904,1.09065,1.0904,1.09065,10900000.0
2009-08-13 07:30:00,1.09065,1.0909,1.09045,1.09065,31300000.0
2009-08-13 07:31:00,1.09055,1.09055,1.0903,1.0905,40400000.0
2009-08-13 07:32:00,1.0905,1.0905,1.09045,1.0905,13400000.0
2009-08-13 07:33:00,1.09065,1.09065,1.0904,1.0905,76400000.0
2009-08-13 07:34:00,1.0905,1.0905,1.0905,1.0905,5000000.0
2009-08-13 07:35:00,1.0905,1.0905,1.0905,1.0905,9000000.0
2009-08-13 07:36:00,1.0905,1.0905,1.0905,1.0905,4000000.0
2009-08-13 07:37:00,1.0905,1.0905,1.0905,1.0905,7000000.0
2009-08-13 07:38:00,1.0905,1.0905,1.0905,1.0905,19000000.0
2009-08-13 07:39:00,1.0905,1.0905,1.0905,1.0905,9000000.0
2009-08-13 07:40:00,1.0905,1.0905,1.0905,1.0905,9000000.0
2009-08-13 07:41:00,1.0905,1.0905,1.0904,1.0904,15000000.0
2009-08-13 07:42:00,1.0904,1.0904,1.0904,1.0904,14000000.0
2009-08-13 07:43:00,1.0904,1.0904,1.0902,1.0904,38100000.0
2009-08-13 07:44:00,1.0904,1.0904,1.0903,1.09035,14900000.0
2009-08-13 07:45:00,1.09035,1.0904,1.0903,1.09035,18700000.0
2009-08-13 07:46:00,1.0904,1.0904,1.0904,1.0904,20600000.0
2009-08-13 07:47:00,1.0904,1.0904,1.0903,1.0903,20500000.0
2009-08-13 07:48:00,1.0903,1.0903,1.0903,1.0903,17800000.0
2009-08-13 07:49:00,1.0903,1.0903,1.0903,1.0903,8600000.0
2009-08-13 07:50:00,1.0903,1.0903,1.09005,1.0901,88200000.0
2009-08-13 07:51:00,1.0901,1.0901,1.0901,1.0901,25600000.0
2009-08-13 07:52:00,1.0901,1.0902,1.0901,1.0902,26900000.0
2009-08-13 07:53:00,1.0902,1.0903,1.0902,1.0902,32400000.0
2009-08-13 07:54:00,1.0902,1.0902,1.0898,1.08985,30900000.0
2009-08-13 07:55:00,1.08985,1.08995,1.0898,1.08995,71000000.0
2009-08-13 07:56:00,1.08995,1.08995,1.0898,1.0898,24000000.0
2009-08-13 07:57:00,1.0898,1.0898,1.0897,1.08975,11700000.0
2009-08-13 07:58:00,1.0898,1.0898,1.08975,1.0898,33300000.0
2009-08-13 07:59:00,1.0898,1.0899,1.0898,1.0899,21400000.0
2009-08-13 08:00:00,1.0899,1.0899,1.08935,1.0895,63000000.0
2009-08-13 08:01:00,1.0895,1.0895,1.08895,1.089,139000000.0
2009-08-13 08:02:00,1.089,1.0891,1.089,1.089,52200000.0
2009-08-13 08:03:00,1.0889,1.08895,1.08875,1.08875,74400000.0
2009-08-13 08:04:00,1.08875,1.0889,1.0887,1.0887,65500000.0
2009-08-13 08:05:00,1.0887,1.0887,1.0884,1.08865,84000000.0
2009-08-13 08:06:00,1.0887,1.0887,1.0884,1.0884,87800000.0
2009-08-13 08:07:00,1.08855,1.0886,1.0884,1.08845,112700000.0
2009-08-13 08:08:00,1.08845,1.0887,1.08845,1.0886,61400000.0
2009-08-13 08:09:00,1.0884,1.0885,1.0881,1.0881,132600000.0
2009-08-13 08:10:00,1.0881,1.0883,1.0881,1.0883,28800000.0
2009-08-13 08:11:00,1.08845,1.0885,1.08815,1.0883,13400000.0
2009-08-13 08:12:00,1.0882,1.0883,1.08805,1.0883,92000000.0
2009-08-13 08:13:00,1.0884,1.0884,1.08805,1.0884,32100000.0
2009-08-13 08:14:00,1.08805,1.08835,1.088,1.0882,19000000.0
2009-08-13 08:15:00,1.0882,1.0882,1.0875,1.0875,163800000.0
2009-08-13 08:16:00,1.08745,1.08745,1.08685,1.0873,79900000.0
2009-08-13 08:17:00,1.0873,1.0873,1.08705,1.0871,209600000.0
2009-08-13 08:18:00,1.0871,1.0871,1.0868,1.087,151700000.0
2009-08-13 08:19:00,1.08705,1.0873,1.087,1.0873,51900000.0
2009-08-13 08:20:00,1.0873,1.0873,1.08675,1.08685,57700000.0
2009-08-13 08:21:00,1.08685,1.08685,1.0866,1.0868,61100000.0
2009-08-13 08:22:00,1.0868,1.0868,1.08665,1.08665,53000000.0
2009-08-13 08:23:00,1.0867,1.0867,1.08655,1.08655,28500000.0
2009-08-13 08:24:00,1.0866,1.0866,1.0857,1.0857,45600000.0
2009-08-13 08:25:00,1.0857,1.08585,1.08555,1.08555,88800000.0
2009-08-13 08:26:00,1.0856,1.0861,1.0856,1.0859,116700000.0
2009-08-13 08:27:00,1.0859,1.0864,1.0859,1.0862,93200000.0
2009-08-13 08:28:00,1.0863,1.08655,1.08625,1.08635,73100000.0
2009-08-13 08:29:00,1.0863,1.0867,1.0862,1.0866,91300000.0
2009-08-13 08:30:00,1.0867,1.08675,1.0866,1.0867,95100000.0
2009-08-13 08:31:00,1.0867,1.087,1.0867,1.08685,65200000.0
2009-08-13 08:32:00,1.0869,1.0869,1.0869,1.0869,8200000.0
2009-08-13 08:33:00,1.0869,1.0869,1.0867,1.08685,109000000.0
2009-08-13 08:34:00,1.08685,1.087,1.0868,1.087,82100000.0
2009-08-13 08:35:00,1.087,1.08705,1.08695,1.087,33900000.0
2009-08-13 08:36:00,1.087,1.08715,1.087,1.0871,38600000.0
2009-08-13 08:37:00,1.0871,1.0871,1.0871,1.0871,28700000.0
2009-08-13 08:38:00,1.0871,1.0871,1.087,1.087,16800000.0
2009-08-13 08:39:00,1.087,1.087,1.08695,1.08695,11000000.0
2009-08-13 08:40:00,1.08695,1.087,1.08695,1.087,10000000.0
2009-08-13 08:41:00,1.087,1.087,1.087,1.087,20200000.0
2009-08-13 08:42:00,1.0869,1.087,1.0869,1.087,39000000.0
2009-08-13 08:43:00,1.087,1.0871,1.08695,1.08695,10600000.0
2009-08-13 08:44:00,1.087,1.087,1.087,1.087,7000000.0
2009-08-13 08:45:00,1.087,1.087,1.087,1.087,3000000.0
2009-08-13 08:46:00,1.087,1.087,1.0869,1.0869,16300000.0
2009-08-13 08:47:00,1.0869,1.0869,1.0868,1.0869,16600000.0
2009-08-13 08:48:00,1.0869,1.0869,1.0869,1.0869,22300000.0
2009-08-13 08:49:00,1.0869,1.0869,1.0869,1.0869,18000000.0
2009-08-13 08:50:00,1.0869,1.0871,1.0869,1.0871,58400000.0
2009-08-13 08:51:00,1.0871,1.08725,1.0871,1.08725,28700000.0
2009-08-13 08:52:00,1.08725,1.0874,1.0872,1.08725,25000000.0
2009-08-13 08:53:00,1.08725,1.08725,1.0872,1.08725,16600000.0
2009-08-13 08:54:00,1.0873,1.08735,1.08715,1.08715,13000000.0
2009-08-13 08:55:00,1.08715,1.08715,1.08715,1.08715,4800000.0
2009-08-13 08:56:00,1.08715,1.08715,1.08715,1.08715,12000000.0
2009-08-13 08:57:00,1.08715,1.08765,1.08715,1.0876,49800000.0
2009-08-13 08:58:00,1.0876,1.0879,1.0876,1.08775,85500000.0
2009-08-13 08:59:00,1.08775,1.08805,1.0877,1.0879,67600000.0
2009-08-13 09:00:00,1.08795,1.08815,1.0879,1.0881,81200000.0
2009-08-13 09:01:00,1.0881,1.0882,1.0877,1.0881,85800000.0
2009-08-13 09:02:00,1.08815,1.0882,1.08795,1.088,201300000.0
2009-08-13 09:03:00,1.088,1.0882,1.08745,1.0877,148300000.0
2009-08-13 09:04:00,1.0877,1.08805,1.0877,1.08775,62400000.0
2009-08-13 09:05:00,1.08775,1.0881,1.0877,1.08795,163500000.0
2009-08-13 09:06:00,1.088,1.088,1.08775,1.08795,58600000.0
2009-08-13 09:07:00,1.08795,1.088,1.0878,1.08785,58900000.0
2009-08-13 09:08:00,1.0878,1.08785,1.08765,1.08775,83900000.0
2009-08-13 09:09:00,1.08775,1.08775,1.0872,1.08745,135000000.0
2009-08-13 09:10:00,1.0875,1.0876,1.0872,1.0874,65100000.0
2009-08-13 09:11:00,1.08735,1.08745,1.0873,1.08745,75800000.0
2009-08-13 09:12:00,1.08745,1.08745,1.087,1.0874,81500000.0
2009-08-13 09:13:00,1.0874,1.0874,1.08725,1.08725,31000000.0
2009-08-13 09:14:00,1.08725,1.0874,1.0871,1.08725,81700000.0
2009-08-13 09:15:00,1.0872,1.08745,1.0872,1.0874,88900000.0
2009-08-13 09:16:00,1.0874,1.0875,1.0874,1.0875,16500000.0
2009-08-13 09:17:00,1.08745,1.0875,1.0871,1.0873,74000000.0
2009-08-13 09:18:00,1.08725,1.08755,1.0872,1.08755,62500000.0
2009-08-13 09:19:00,1.08755,1.0876,1.0875,1.0875,41500000.0
2009-08-13 09:20:00,1.0875,1.0876,1.08725,1.0875,152100000.0
2009-08-13 09:21:00,1.0875,1.0876,1.0872,1.08735,129900000.0
2009-08-13 09:22:00,1.0873,1.08745,1.08725,1.08725,201600000.0
2009-08-13 09:23:00,1.08725,1.08735,1.08725,1.08735,90100000.0
2009-08-13 09:24:00,1.08735,1.0875,1.08735,1.08735,52800000.0
2009-08-13 09:25:00,1.0874,1.0876,1.0874,1.08755,39200000.0
2009-08-13 09:26:00,1.0876,1.0877,1.0871,1.0871,135100000.0
2009-08-13 09:27:00,1.0872,1.08725,1.08715,1.0872,96100000.0
2009-08-13 09:28:00,1.0872,1.0872,1.08705,1.0871,179600000.0
2009-08-13 09:29:00,1.0871,1.08725,1.0871,1.08725,63000000.0
2009-08-13 09:30:00,1.0872,1.08725,1.0868,1.087,195400000.0
2009-08-13 09:31:00,1.087,1.08725,1.08695,1.08715,196500000.0
2009-08-13 09:32:00,1.0872,1.0872,1.08685,1.0869,104400000.0
2009-08-13 09:33:00,1.0869,1.08695,1.0869,1.08695,21500000.0
2009-08-13 09:34:00,1.08695,1.08715,1.0869,1.0871,74000000.0
2009-08-13 09:35:00,1.0871,1.0871,1.08675,1.08685,80100000.0
2009-08-13 09:36:00,1.08685,1.08685,1.08675,1.08685,63800000.0
2009-08-13 09:37:00,1.0869,1.08695,1.0869,1.08695,43400000.0
2009-08-13 09:38:00,1.0869,1.08705,1.08685,1.08705,92900000.0
2009-08-13 09:39:00,1.08705,1.08705,1.087,1.087,49300000.0
2009-08-13 09:40:00,1.08705,1.0871,1.08665,1.08705,64900000.0
2009-08-13 09:41:00,1.087,1.0872,1.087,1.0872,49400000.0
2009-08-13 09:42:00,1.08725,1.08745,1.08715,1.08725,170000000.0
2009-08-13 09:43:00,1.08725,1.0873,1.08725,1.0873,73300000.0
2009-08-13 09:44:00,1.0873,1.0873,1.08725,1.08725,35800000.0
2009-08-13 09:45:00,1.08725,1.08735,1.0868,1.0872,213100000.0
2009-08-13 09:46:00,1.0872,1.08745,1.08705,1.08715,122800000.0
2009-08-13 09:47:00,1.0871,1.0874,1.08685,1.08685,89600000.0
2009-08-13 09:48:00,1.0869,1.08745,1.08685,1.08745,236500000.0
2009-08-13 09:49:00,1.0874,1.0875,1.08725,1.0875,91100000.0
2009-08-13 09:50:00,1.08735,1.08765,1.08735,1.08755,109300000.0
2009-08-13 09:51:00,1.0875,1.0875,1.0872,1.08725,91200000.0
2009-08-13 09:52:00,1.0873,1.0875,1.08725,1.0875,43500000.0
2009-08-13 09:53:00,1.0874,1.08745,1.08735,1.08735,75700000.0
2009-08-13 09:54:00,1.08725,1.0874,1.08725,1.08735,90100000.0
2009-08-13 09:55:00,1.0874,1.08745,1.08695,1.0871,97300000.0
2009-08-13 09:56:00,1.0871,1.0874,1.08685,1.08725,100700000.0
2009-08-13 09:57:00,1.08725,1.08745,1.08725,1.08745,69900000.0
2009-08-13 09:58:00,1.08745,1.08745,1.0872,1.0873,71800000.0
2009-08-13 09:59:00,1.0873,1.08755,1.0872,1.08755,175600000.0
2009-08-13 10:00:00,1.0876,1.08765,1.0872,1.08725,116300000.0
2009-08-13 10:01:00,1.08735,1.08735,1.0872,1.0873,82000000.0
2009-08-13 10:02:00,1.08725,1.0882,1.08725,1.0882,158500000.0
2009-08-13 10:03:00,1.08815,1.08815,1.0878,1.0879,109400000.0
2009-08-13 10:04:00,1.0879,1.0879,1.08755,1.0878,99700000.0
2009-08-13 10:05:00,1.0878,1.0882,1.0878,1.088,61100000.0
2009-08-13 10:06:00,1.088,1.08865,1.088,1.0883,193500000.0
2009-08-13 10:07:00,1.08825,1.08825,1.08805,1.08805,115800000.0
2009-08-13 10:08:00,1.0881,1.08825,1.08805,1.08815,109900000.0
2009-08-13 10:09:00,1.08815,1.0885,1.0879,1.0885,182100000.0
2009-08-13 10:10:00,1.0885,1.08865,1.0881,1.0883,137500000.0
2009-08-13 10:11:00,1.0883,1.0883,1.08805,1.08815,71200000.0
2009-08-13 10:12:00,1.0881,1.0881,1.0878,1.08785,94600000.0
2009-08-13 10:13:00,1.08785,1.0881,1.0878,1.08805,162900000.0
2009-08-13 10:14:00,1.08805,1.08805,1.088,1.088,93100000.0
2009-08-13 10:15:00,1.088,1.088,1.08755,1.0879,99600000.0
2009-08-13 10:16:00,1.0877,1.0877,1.08755,1.0877,86800000.0
2009-08-13 10:17:00,1.0877,1.0877,1.0872,1.0875,98500000.0
2009-08-13 10:18:00,1.0875,1.0875,1.08735,1.0874,20000000.0
2009-08-13 10:19:00,1.0873,1.08735,1.08705,1.0872,56500000.0
2009-08-13 10:20:00,1.0872,1.0872,1.087,1.08705,40000000.0
2009-08-13 10:21:00,1.0871,1.08725,1.08705,1.0871,95200000.0
2009-08-13 10:22:00,1.08715,1.0872,1.0871,1.0872,149800000.0
2009-08-13 10:23:00,1.08725,1.08725,1.08685,1.0871,124700000.0
2009-08-13 10:24:00,1.0871,1.0871,1.08705,1.0871,46200000.0
2009-08-13 10:25:00,1.0871,1.0872,1.0871,1.08715,39300000.0
2009-08-13 10:26:00,1.08715,1.08745,1.08715,1.0873,59900000.0
2009-08-13 10:27:00,1.0873,1.08735,1.08715,1.0873,98400000.0
2009-08-13 10:28:00,1.0873,1.08735,1.0873,1.08735,45900000.0
2009-08-13 10:29:00,1.0873,1.0877,1.08725,1.08745,83300000.0
2009-08-13 10:30:00,1.08745,1.08765,1.08745,1.08765,12800000.0
2009-08-13 10:31:00,1.08755,1.0876,1.08745,1.08755,30900000.0
2009-08-13 10:32:00,1.0876,1.0876,1.08685,1.0871,60700000.0
2009-08-13 10:33:00,1.0871,1.08715,1.087,1.087,103000000.0
2009-08-13 10:34:00,1.08705,1.0871,1.08675,1.08695,165600000.0
2009-08-13 10:35:00,1.08695,1.08705,1.08685,1.0869,89900000.0
2009-08-13 10:36:00,1.0869,1.0869,1.08665,1.08665,80600000.0
2009-08-13 10:37:00,1.0866,1.0866,1.0865,1.08655,195200000.0
2009-08-13 10:38:00,1.08655,1.08655,1.0865,1.08655,174500000.0
2009-08-13 10:39:00,1.08655,1.08665,1.08645,1.0866,147900000.0
2009-08-13 10:40:00,1.0866,1.0866,1.0864,1.08645,150000000.0
2009-08-13 10:41:00,1.08645,1.08645,1.0862,1.0863,55600000.0
2009-08-13 10:42:00,1.0863,1.08635,1.0863,1.0863,48200000.0
2009-08-13 10:43:00,1.08635,1.0865,1.08625,1.08625,93000000.0
2009-08-13 10:44:00,1.0862,1.0863,1.08575,1.0858,182200000.0
2009-08-13 10:45:00,1.0858,1.0858,1.08545,1.0855,116400000.0
2009-08-13 10:46:00,1.0855,1.0855,1.0853,1.0854,107800000.0
2009-08-13 10:47:00,1.0854,1.08565,1.0852,1.0855,150100000.0
2009-08-13 10:48:00,1.0855,1.08555,1.0854,1.0854,117600000.0
2009-08-13 10:49:00,1.08545,1.08555,1.08535,1.08545,214400000.0
2009-08-13 10:50:00,1.08545,1.08565,1.08545,1.08545,115800000.0
2009-08-13 10:51:00,1.08545,1.08545,1.0852,1.0853,79800000.0
2009-08-13 10:52:00,1.0853,1.08575,1.08525,1.08565,92000000.0
2009-08-13 10:53:00,1.08555,1.08565,1.08545,1.08555,21100000.0
2009-08-13 10:54:00,1.0855,1.08555,1.0853,1.08545,59200000.0
2009-08-13 10:55:00,1.08535,1.0854,1.08535,1.0854,8700000.0
2009-08-13 10:56:00,1.08545,1.08555,1.0854,1.0854,32300000.0
2009-08-13 10:57:00,1.08545,1.08545,1.0848,1.08515,178900000.0
2009-08-13 10:58:00,1.0851,1.0856,1.0851,1.0851,163500000.0
2009-08-13 10:59:00,1.0851,1.08525,1.08495,1.085,78400000.0
2009-08-13 11:00:00,1.08505,1.0852,1.08495,1.085,191700000.0
2009-08-13 11:01:00,1.085,1.085,1.0845,1.0847,85000000.0
2009-08-13 11:02:00,1.0847,1.0847,1.0846,1.08465,112000000.0
2009-08-13 11:03:00,1.08465,1.08475,1.0844,1.0847,154800000.0
2009-08-13 11:04:00,1.0847,1.0847,1.08425,1.08445,132800000.0
2009-08-13 11:05:00,1.0845,1.0848,1.0843,1.08465,53000000.0
2009-08-13 11:06:00,1.08465,1.0849,1.0844,1.0849,235300000.0
2009-08-13 11:07:00,1.0849,1.0849,1.08465,1.0847,50200000.0
2009-08-13 11:08:00,1.0847,1.08475,1.0844,1.0844,93700000.0
2009-08-13 11:09:00,1.0845,1.0845,1.0841,1.08425,150600000.0
2009-08-13 11:10:00,1.08425,1.0845,1.084,1.08425,211700000.0
2009-08-13 11:11:00,1.0842,1.0842,1.08405,1.0841,127400000.0
2009-08-13 11:12:00,1.08405,1.08405,1.0837,1.08385,196200000.0
2009-08-13 11:13:00,1.08385,1.0839,1.0838,1.08385,120600000.0
2009-08-13 11:14:00,1.0839,1.08395,1.0838,1.08395,75200000.0
2009-08-13 11:15:00,1.08395,1.08405,1.08395,1.084,116400000.0
2009-08-13 11:16:00,1.08395,1.08395,1.0836,1.08375,168400000.0
2009-08-13 11:17:00,1.08375,1.08375,1.0834,1.08365,79400000.0
2009-08-13 11:18:00,1.08365,1.08365,1.0835,1.0836,75600000.0
2009-08-13 11:19:00,1.0836,1.08395,1.08355,1.08395,94700000.0
2009-08-13 11:20:00,1.084,1.084,1.0836,1.08375,106900000.0
2009-08-13 11:21:00,1.08375,1.08375,1.08375,1.08375,6000000.0
2009-08-13 11:22:00,1.08365,1.08375,1.08365,1.08365,9000000.0
2009-08-13 11:23:00,1.0834,1.08365,1.0834,1.08355,68000000.0
2009-08-13 11:24:00,1.0836,1.08365,1.0835,1.0835,19700000.0
2009-08-13 11:25:00,1.0835,1.08375,1.08345,1.0837,132600000.0
2009-08-13 11:26:00,1.08375,1.084,1.08375,1.08395,93700000.0
2009-08-13 11:27:00,1.08395,1.08405,1.0835,1.0838,108900000.0
2009-08-13 11:28:00,1.0838,1.08415,1.08375,1.0841,74100000.0
2009-08-13 11:29:00,1.0841,1.08415,1.0841,1.0841,45900000.0
2009-08-13 11:30:00,1.0841,1.08415,1.08405,1.08405,60200000.0
2009-08-13 11:31:00,1.084,1.08405,1.0837,1.0838,92400000.0
2009-08-13 11:32:00,1.08385,1.08405,1.08385,1.0839,139200000.0
2009-08-13 11:33:00,1.08405,1.0846,1.08405,1.08455,157600000.0
2009-08-13 11:34:00,1.08445,1.0845,1.0841,1.0841,225300000.0
2009-08-13 11:35:00,1.0841,1.0843,1.08405,1.08425,146100000.0
2009-08-13 11:36:00,1.08415,1.08415,1.0839,1.0841,132000000.0
2009-08-13 11:37:00,1.0841,1.0841,1.08395,1.084,38600000.0
2009-08-13 11:38:00,1.084,1.08405,1.08355,1.08355,104700000.0
2009-08-13 11:39:00,1.08355,1.084,1.0835,1.084,44900000.0
2009-08-13 11:40:00,1.08395,1.08395,1.0837,1.08375,126600000.0
2009-08-13 11:41:00,1.0838,1.084,1.08375,1.0839,96700000.0
2009-08-13 11:42:00,1.0839,1.0839,1.0836,1.08365,116500000.0
2009-08-13 11:43:00,1.0836,1.0839,1.0836,1.0839,69400000.0
2009-08-13 11:44:00,1.0839,1.0839,1.08365,1.0839,118400000.0
2009-08-13 11:45:00,1.0839,1.0839,1.0836,1.0839,82600000.0
2009-08-13 11:46:00,1.0839,1.08415,1.0839,1.08405,110800000.0
2009-08-13 11:47:00,1.0841,1.08425,1.0841,1.08415,43400000.0
2009-08-13 11:48:00,1.08415,1.08425,1.0841,1.08425,42400000.0
2009-08-13 11:49:00,1.0843,1.0843,1.0841,1.0841,44000000.0
2009-08-13 11:50:00,1.0841,1.08415,1.08375,1.0841,95600000.0
2009-08-13 11:51:00,1.0841,1.0843,1.0841,1.08425,86600000.0
2009-08-13 11:52:00,1.0843,1.0843,1.084,1.0842,85000000.0
2009-08-13 11:53:00,1.0843,1.0843,1.0842,1.08425,45300000.0
2009-08-13 11:54:00,1.0843,1.08445,1.0842,1.08445,116500000.0
2009-08-13 11:55:00,1.0844,1.0845,1.0844,1.0844,44100000.0
2009-08-13 11:56:00,1.0844,1.0844,1.0842,1.0843,21200000.0
2009-08-13 11:57:00,1.0843,1.0843,1.08405,1.08405,36100000.0
2009-08-13 11:58:00,1.0838,1.08435,1.0838,1.0843,70600000.0
2009-08-13 11:59:00,1.0843,1.08455,1.08405,1.08415,76200000.0
2009-08-13 12:00:00,1.0842,1.08435,1.08395,1.08415,119400000.0
2009-08-13 12:01:00,1.0842,1.0844,1.0842,1.0844,96900000.0
2009-08-13 12:02:00,1.0844,1.0844,1.0842,1.0842,57800000.0
2009-08-13 12:03:00,1.0842,1.0845,1.0841,1.0844,139000000.0
2009-08-13 12:04:00,1.08435,1.08445,1.0842,1.0844,54800000.0
2009-08-13 12:05:00,1.0844,1.08465,1.08435,1.08465,121900000.0
2009-08-13 12:06:00,1.08455,1.08495,1.0845,1.0848,76800000.0
2009-08-13 12:07:00,1.0848,1.08485,1.08475,1.0848,25600000.0
2009-08-13 12:08:00,1.0847,1.0847,1.08411,1.08456,244600000.0
2009-08-13 12:09:00,1.08423,1.08467,1.08413,1.08453,299400000.0
2009-08-13 12:10:00,1.08475,1.08515,1.08475,1.08505,69700000.0
2009-08-13 12:11:00,1.08505,1.08505,1.08495,1.08495,73200000.0
2009-08-13 12:12:00,1.08495,1.08495,1.0847,1.0847,132400000.0
2009-08-13 12:13:00,1.0847,1.0847,1.0846,1.08465,58400000.0
2009-08-13 12:14:00,1.08455,1.0846,1.0845,1.0846,56900000.0
2009-08-13 12:15:00,1.08455,1.08455,1.08445,1.08445,154800000.0
2009-08-13 12:16:00,1.0845,1.08455,1.0844,1.0844,92500000.0
2009-08-13 12:17:00,1.0844,1.08455,1.0844,1.08455,75600000.0
2009-08-13 12:18:00,1.08455,1.0846,1.08445,1.08455,199500000.0
2009-08-13 12:19:00,1.08455,1.08455,1.0845,1.0845,62400000.0
2009-08-13 12:20:00,1.0845,1.0846,1.0845,1.08455,95800000.0
2009-08-13 12:21:00,1.08455,1.0846,1.08455,1.08455,24800000.0
2009-08-13 12:22:00,1.08455,1.0846,1.0845,1.0846,74000000.0
2009-08-13 12:23:00,1.0846,1.08465,1.08455,1.08465,55000000.0
2009-08-13 12:24:00,1.08465,1.08465,1.08455,1.08455,41500000.0
2009-08-13 12:25:00,1.08455,1.0847,1.08455,1.0846,40400000.0
2009-08-13 12:26:00,1.0846,1.08485,1.08445,1.08445,131900000.0
2009-08-13 12:27:00,1.08445,1.08445,1.08425,1.08425,188300000.0
2009-08-13 12:28:00,1.0843,1.0844,1.08425,1.0843,21200000.0
2009-08-13 12:29:00,1.08435,1.08455,1.08415,1.0842,135100000.0
2009-08-13 12:30:00,1.08425,1.08425,1.084,1.084,55300000.0
2009-08-13 12:31:00,1.084,1.08415,1.084,1.08405,59900000.0
2009-08-13 12:32:00,1.08405,1.08425,1.084,1.08425,125900000.0
2009-08-13 12:33:00,1.0842,1.0842,1.0841,1.08415,25300000.0
2009-08-13 12:34:00,1.08415,1.0842,1.08405,1.08405,47400000.0
2009-08-13 12:35:00,1.08415,1.08415,1.084,1.08405,95200000.0
2009-08-13 12:36:00,1.084,1.0841,1.08385,1.0841,72100000.0
2009-08-13 12:37:00,1.0841,1.0841,1.08385,1.08385,63400000.0
2009-08-13 12:38:00,1.0838,1.0839,1.08375,1.08385,46400000.0
2009-08-13 12:39:00,1.08385,1.0839,1.08355,1.08355,100100000.0
2009-08-13 12:40:00,1.08355,1.0836,1.0833,1.08335,20200000.0
2009-08-13 12:41:00,1.08345,1.08345,1.08335,1.08335,43000000.0
2009-08-13 12:42:00,1.08335,1.08335,1.08325,1.08325,33100000.0
2009-08-13 12:43:00,1.08325,1.0834,1.08325,1.0833,87200000.0
2009-08-13 12:44:00,1.0833,1.08335,1.08305,1.0831,82300000.0
2009-08-13 12:45:00,1.0831,1.0831,1.083,1.0831,135000000.0
2009-08-13 12:46:00,1.083,1.08315,1.08285,1.08285,115300000.0
2009-08-13 12:47:00,1.08285,1.0832,1.08285,1.083,244100000.0
2009-08-13 12:48:00,1.083,1.0833,1.083,1.0833,223500000.0
2009-08-13 12:49:00,1.0833,1.0833,1.08325,1.08325,11600000.0
2009-08-13 12:50:00,1.08315,1.08315,1.083,1.08305,146200000.0
2009-08-13 12:51:00,1.08315,1.0832,1.08305,1.0832,63800000.0
2009-08-13 12:52:00,1.0832,1.0838,1.083,1.0834,113400000.0
2009-08-13 12:53:00,1.0834,1.08375,1.08335,1.08375,68200000.0
2009-08-13 12:54:00,1.08385,1.08395,1.08365,1.08375,47200000.0
2009-08-13 12:55:00,1.08375,1.08385,1.0837,1.08385,44100000.0
2009-08-13 12:56:00,1.08395,1.084,1.0839,1.084,32700000.0
2009-08-13 12:57:00,1.084,1.084,1.0836,1.0836,60900000.0
2009-08-13 12:58:00,1.08365,1.08395,1.08335,1.08335,101000000.0
2009-08-13 12:59:00,1.08335,1.0838,1.08335,1.08365,104200000.0
2009-08-13 13:00:00,1.08365,1.0837,1.08335,1.0835,286300000.0
2009-08-13 13:01:00,1.08345,1.0838,1.08345,1.0838,118900000.0
2009-08-13 13:02:00,1.0835,1.0837,1.08335,1.0836,218300000.0
2009-08-13 13:03:00,1.08345,1.0837,1.0834,1.0836,160300000.0
2009-08-13 13:04:00,1.08365,1.08365,1.08335,1.08345,166700000.0
2009-08-13 13:05:00,1.08345,1.08355,1.08335,1.08345,237800000.0
2009-08-13 13:06:00,1.0835,1.0836,1.08345,1.08345,90300000.0
2009-08-13 13:07:00,1.08345,1.0836,1.08325,1.08325,262700000.0
2009-08-13 13:08:00,1.08325,1.0834,1.08325,1.0833,78200000.0
2009-08-13 13:09:00,1.0833,1.0833,1.0831,1.0832,151600000.0
2009-08-13 13:10:00,1.0832,1.0832,1.08315,1.08315,29100000.0
2009-08-13 13:11:00,1.08315,1.08325,1.0831,1.08315,57700000.0
2009-08-13 13:12:00,1.08315,1.08315,1.0826,1.08275,94400000.0
2009-08-13 13:13:00,1.0828,1.0829,1.0827,1.0828,123300000.0
2009-08-13 13:14:00,1.0828,1.0828,1.0821,1.08245,79000000.0
2009-08-13 13:15:00,1.0825,1.0828,1.08245,1.08265,139700000.0
2009-08-13 13:16:00,1.08275,1.0828,1.0822,1.0825,117700000.0
2009-08-13 13:17:00,1.0825,1.0825,1.0823,1.08235,151700000.0
2009-08-13 13:18:00,1.0823,1.0823,1.0821,1.0822,130600000.0
2009-08-13 13:19:00,1.0822,1.0824,1.0822,1.0824,38500000.0
2009-08-13 13:20:00,1.0824,1.0824,1.08215,1.08225,94400000.0
2009-08-13 13:21:00,1.0823,1.08245,1.0821,1.08245,106800000.0
2009-08-13 13:22:00,1.0824,1.08245,1.0821,1.0822,117500000.0
2009-08-13 13:23:00,1.08215,1.08225,1.0821,1.08225,61800000.0
2009-08-13 13:24:00,1.0823,1.0823,1.08205,1.0821,91800000.0
2009-08-13 13:25:00,1.0821,1.0823,1.0821,1.0822,140700000.0
2009-08-13 13:26:00,1.0822,1.0823,1.0821,1.0822,148000000.0
2009-08-13 13:27:00,1.0823,1.0826,1.08225,1.08225,145600000.0
2009-08-13 13:28:00,1.08225,1.08245,1.0821,1.08225,186200000.0
2009-08-13 13:29:00,1.0823,1.0823,1.08215,1.08215,25000000.0
2009-08-13 13:30:00,1.08215,1.08235,1.0821,1.08215,97900000.0
2009-08-13 13:31:00,1.08225,1.0825,1.0822,1.0825,190400000.0
2009-08-13 13:32:00,1.0825,1.08255,1.08205,1.08205,158200000.0
2009-08-13 13:33:00,1.08205,1.08215,1.08195,1.082,248800000.0
2009-08-13 13:34:00,1.08195,1.08205,1.08195,1.08205,92700000.0
2009-08-13 13:35:00,1.0821,1.08225,1.08195,1.08225,85200000.0
2009-08-13 13:36:00,1.0823,1.08265,1.08225,1.08265,90900000.0
2009-08-13 13:37:00,1.08265,1.0829,1.0826,1.08265,79000000.0
2009-08-13 13:38:00,1.0826,1.08265,1.0824,1.0825,82500000.0
2009-08-13 13:39:00,1.0825,1.0825,1.0823,1.0825,69000000.0
2009-08-13 13:40:00,1.0825,1.0826,1.0825,1.0826,42000000.0
2009-08-13 13:41:00,1.0826,1.0828,1.08245,1.0828,70200000.0
2009-08-13 13:42:00,1.0828,1.08295,1.0828,1.08295,29500000.0
2009-08-13 13:43:00,1.08295,1.0831,1.0828,1.0828,191900000.0
2009-08-13 13:44:00,1.0828,1.083,1.0828,1.08285,204200000.0
2009-08-13 13:45:00,1.08285,1.0829,1.08245,1.08255,74000000.0
2009-08-13 13:46:00,1.08255,1.08255,1.0815,1.082,278700000.0
2009-08-13 13:47:00,1.082,1.08235,1.082,1.08215,88900000.0
2009-08-13 13:48:00,1.08215,1.0827,1.08215,1.0827,89000000.0
2009-08-13 13:49:00,1.0827,1.08275,1.08225,1.0823,120000000.0
2009-08-13 13:50:00,1.0823,1.0824,1.08215,1.08225,180900000.0
2009-08-13 13:51:00,1.08225,1.0823,1.08215,1.08225,80500000.0
2009-08-13 13:52:00,1.08225,1.08225,1.08205,1.08205,138400000.0
2009-08-13 13:53:00,1.0821,1.08225,1.08205,1.08215,125800000.0
2009-08-13 13:54:00,1.08215,1.08215,1.0818,1.08195,168900000.0
2009-08-13 13:55:00,1.08195,1.08195,1.0813,1.08145,129100000.0
2009-08-13 13:56:00,1.08145,1.0815,1.08105,1.08115,155500000.0
2009-08-13 13:57:00,1.08115,1.08155,1.08115,1.08135,153100000.0
2009-08-13 13:58:00,1.08145,1.0818,1.08145,1.0818,140000000.0
2009-08-13 13:59:00,1.0818,1.082,1.08145,1.0818,194000000.0
2009-08-13 14:00:00,1.0818,1.0818,1.0811,1.0816,258300000.0
2009-08-13 14:01:00,1.08155,1.08165,1.081,1.0811,195800000.0
2009-08-13 14:02:00,1.0811,1.0811,1.0803,1.0803,295500001.0
2009-08-13 14:03:00,1.0803,1.0808,1.08025,1.08065,196900000.0
2009-08-13 14:04:00,1.0806,1.08065,1.0802,1.08045,196900000.0
2009-08-13 14:05:00,1.08045,1.08065,1.08025,1.08035,197600000.0
2009-08-13 14:06:00,1.0803,1.08035,1.0801,1.0801,88300000.0
2009-08-13 14:07:00,1.08015,1.0802,1.07975,1.07995,293400000.0
2009-08-13 14:08:00,1.07985,1.08005,1.07935,1.07935,234500002.0
2009-08-13 14:09:00,1.07935,1.0796,1.0793,1.0793,322300000.0
2009-08-13 14:10:00,1.07935,1.07985,1.0793,1.07985,242100000.0
2009-08-13 14:11:00,1.0798,1.08055,1.0798,1.0803,350100000.0
2009-08-13 14:12:00,1.0803,1.08045,1.08005,1.08045,141300000.0
2009-08-13 14:13:00,1.0805,1.08105,1.08045,1.0809,296000000.0
2009-08-13 14:14:00,1.0809,1.0811,1.08055,1.081,165500000.0
2009-08-13 14:15:00,1.081,1.0814,1.08095,1.08135,266999999.0
2009-08-13 14:16:00,1.08135,1.08165,1.081,1.08125,400000000.0
2009-08-13 14:17:00,1.08125,1.0814,1.0811,1.08115,125200000.0
2009-08-13 14:18:00,1.08115,1.08125,1.08065,1.08085,214400000.0
2009-08-13 14:19:00,1.08075,1.0815,1.0806,1.0815,201220000.0
2009-08-13 14:20:00,1.0815,1.0817,1.0812,1.0815,266200000.0
2009-08-13 14:21:00,1.08155,1.082,1.08145,1.08195,270700000.0
2009-08-13 14:22:00,1.08195,1.0824,1.0817,1.0817,132900000.0
2009-08-13 14:23:00,1.0818,1.0818,1.0815,1.0815,93600000.0
2009-08-13 14:24:00,1.08145,1.08185,1.08145,1.08155,164700000.0
2009-08-13 14:25:00,1.08155,1.08165,1.08095,1.08115,206600000.0
2009-08-13 14:26:00,1.0812,1.08125,1.08085,1.0812,109100000.0
2009-08-13 14:27:00,1.0811,1.08125,1.0809,1.0811,83800000.0
2009-08-13 14:28:00,1.0811,1.0819,1.08105,1.08175,96600000.0
2009-08-13 14:29:00,1.08175,1.082,1.0812,1.0812,194500000.0
2009-08-13 14:30:00,1.0813,1.0847,1.0807,1.08395,239900001.0
2009-08-13 14:31:00,1.08395,1.0848,1.08395,1.0846,94500000.0
2009-08-13 14:32:00,1.0846,1.08515,1.0842,1.085,135000000.0
2009-08-13 14:33:00,1.0852,1.0853,1.08375,1.084,151600000.0
2009-08-13 14:34:00,1.084,1.0841,1.0833,1.08395,105200000.0
2009-08-13 14:35:00,1.0839,1.08425,1.0829,1.08295,476000001.0
2009-08-13 14:36:00,1.08295,1.0844,1.08295,1.08405,195700000.0
2009-08-13 14:37:00,1.08405,1.0852,1.08405,1.08495,273799999.0
2009-08-13 14:38:00,1.08495,1.08505,1.08405,1.08415,191100000.0
2009-08-13 14:39:00,1.08415,1.08485,1.084,1.08405,103700000.0
2009-08-13 14:40:00,1.08405,1.08425,1.08345,1.08355,142400000.0
2009-08-13 14:41:00,1.0836,1.0838,1.08345,1.0837,110500000.0
2009-08-13 14:42:00,1.0837,1.0843,1.08345,1.0843,113700000.0
2009-08-13 14:43:00,1.0843,1.0843,1.0835,1.0838,210400000.0
2009-08-13 14:44:00,1.0838,1.0842,1.0838,1.08415,63100000.0
2009-08-13 14:45:00,1.08415,1.0855,1.08405,1.08545,117700000.0
2009-08-13 14:46:00,1.0854,1.08585,1.08515,1.0858,129800000.0
2009-08-13 14:47:00,1.0858,1.08625,1.08535,1.08615,138300000.0
2009-08-13 14:48:00,1.08615,1.08615,1.08545,1.0855,222700000.0
2009-08-13 14:49:00,1.08545,1.08545,1.0847,1.0847,222100000.0
2009-08-13 14:50:00,1.0847,1.0855,1.0845,1.08495,234900001.0
2009-08-13 14:51:00,1.0849,1.0849,1.0838,1.0839,225000000.0
2009-08-13 14:52:00,1.0838,1.08425,1.0838,1.08425,103600000.0
2009-08-13 14:53:00,1.0842,1.0844,1.08415,1.08425,145500000.0
2009-08-13 14:54:00,1.0843,1.0844,1.08405,1.0843,109500000.0
2009-08-13 14:55:00,1.0843,1.08445,1.0841,1.08415,170900000.0
2009-08-13 14:56:00,1.08415,1.08455,1.0841,1.08445,194100000.0
2009-08-13 14:57:00,1.0844,1.0845,1.0837,1.08375,110400000.0
2009-08-13 14:58:00,1.08375,1.08385,1.0836,1.08385,227500000.0
2009-08-13 14:59:00,1.08385,1.0841,1.08365,1.08365,150500000.0
2009-08-13 15:00:00,1.08365,1.0838,1.08345,1.08345,139200000.0
2009-08-13 15:01:00,1.08345,1.0837,1.08325,1.0836,166500000.0
2009-08-13 15:02:00,1.0836,1.0839,1.0833,1.08355,169900000.0
2009-08-13 15:03:00,1.08365,1.0837,1.08335,1.0834,194600000.0
2009-08-13 15:04:00,1.08335,1.08355,1.08315,1.08315,233600000.0
2009-08-13 15:05:00,1.0832,1.0837,1.08285,1.0837,265100000.0
2009-08-13 15:06:00,1.0837,1.0837,1.08295,1.08305,180400000.0
2009-08-13 15:07:00,1.08305,1.08305,1.082,1.0824,293600000.0
2009-08-13 15:08:00,1.08245,1.08275,1.0823,1.08255,212900000.0
2009-08-13 15:09:00,1.08255,1.08285,1.08225,1.0827,271900000.0
2009-08-13 15:10:00,1.08265,1.08265,1.08215,1.08225,214700000.0
2009-08-13 15:11:00,1.08195,1.0822,1.0817,1.0821,276300000.0
2009-08-13 15:12:00,1.0821,1.08235,1.08205,1.08235,176700000.0
2009-08-13 15:13:00,1.0823,1.0824,1.0821,1.0823,235200000.0
2009-08-13 15:14:00,1.08235,1.0828,1.08235,1.08265,160300000.0
2009-08-13 15:15:00,1.08265,1.08305,1.08265,1.0829,343000000.0
2009-08-13 15:16:00,1.08285,1.0829,1.08275,1.08285,139100000.0
2009-08-13 15:17:00,1.08285,1.0831,1.08285,1.08305,82900000.0
2009-08-13 15:18:00,1.0831,1.08335,1.083,1.0832,70300000.0
2009-08-13 15:19:00,1.0835,1.0839,1.0835,1.08385,212300000.0
2009-08-13 15:20:00,1.0839,1.08395,1.0837,1.0839,72500000.0
2009-08-13 15:21:00,1.08395,1.08395,1.08375,1.0838,52500000.0
2009-08-13 15:22:00,1.0838,1.0844,1.0838,1.08435,50100000.0
2009-08-13 15:23:00,1.08435,1.08435,1.0838,1.08395,119400000.0
2009-08-13 15:24:00,1.08385,1.0839,1.08345,1.08385,220900000.0
2009-08-13 15:25:00,1.0837,1.0843,1.08365,1.0843,190600000.0
2009-08-13 15:26:00,1.08425,1.0846,1.0842,1.0846,167600000.0
2009-08-13 15:27:00,1.0846,1.08505,1.0846,1.08495,147400000.0
2009-08-13 15:28:00,1.08495,1.08505,1.08455,1.08455,186400000.0
2009-08-13 15:29:00,1.0846,1.0846,1.0841,1.0842,127000000.0
2009-08-13 15:30:00,1.0842,1.085,1.0842,1.08475,176700000.0
2009-08-13 15:31:00,1.08475,1.08495,1.0846,1.0849,194400000.0
2009-08-13 15:32:00,1.0847,1.08505,1.084,1.084,378000000.0
2009-08-13 15:33:00,1.08405,1.0841,1.0835,1.0835,238600000.0
2009-08-13 15:34:00,1.08355,1.0843,1.08355,1.0843,135900000.0
2009-08-13 15:35:00,1.0843,1.0847,1.08375,1.08415,217400000.0
2009-08-13 15:36:00,1.08415,1.0848,1.08415,1.0848,159300000.0
2009-08-13 15:37:00,1.08485,1.0853,1.08475,1.08505,246200000.0
2009-08-13 15:38:00,1.0851,1.0852,1.08405,1.08405,156000000.0
2009-08-13 15:39:00,1.08405,1.08405,1.0835,1.0837,284900000.0
2009-08-13 15:40:00,1.0837,1.0847,1.0837,1.0847,397100000.0
2009-08-13 15:41:00,1.08475,1.085,1.08465,1.0848,172500000.0
2009-08-13 15:42:00,1.0848,1.0848,1.08435,1.08455,147000000.0
2009-08-13 15:43:00,1.08445,1.0846,1.08425,1.08455,136400000.0
2009-08-13 15:44:00,1.08455,1.08545,1.08455,1.08535,207900000.0
2009-08-13 15:45:00,1.08525,1.08565,1.08515,1.08525,266400000.0
2009-08-13 15:46:00,1.0853,1.0856,1.085,1.08545,215900002.0
2009-08-13 15:47:00,1.08545,1.08565,1.0853,1.0856,127200000.0
2009-08-13 15:48:00,1.08555,1.08555,1.0851,1.0852,105900000.0
2009-08-13 15:49:00,1.0855,1.0861,1.08515,1.0861,124800000.0
2009-08-13 15:50:00,1.0861,1.08695,1.0861,1.08695,224300000.0
2009-08-13 15:51:00,1.0871,1.0887,1.087,1.0887,243500000.0
2009-08-13 15:52:00,1.0887,1.08885,1.08815,1.0885,139200000.0
2009-08-13 15:53:00,1.0885,1.08925,1.08835,1.08925,158500000.0
2009-08-13 15:54:00,1.0893,1.0898,1.0893,1.08945,165900000.0
2009-08-13 15:55:00,1.08925,1.08975,1.08915,1.08975,163400000.0
2009-08-13 15:56:00,1.08975,1.09075,1.08975,1.09035,266300000.0
2009-08-13 15:57:00,1.09035,1.09045,1.08935,1.0895,123100000.0
2009-08-13 15:58:00,1.0895,1.08955,1.08915,1.08955,149700000.0
2009-08-13 15:59:00,1.0896,1.0902,1.0896,1.0902,90800000.0
2009-08-13 16:00:00,1.0902,1.09035,1.09015,1.0902,104500000.0
2009-08-13 16:01:00,1.0902,1.0908,1.0902,1.09065,157200000.0
2009-08-13 16:02:00,1.09065,1.09065,1.0897,1.08975,110300000.0
2009-08-13 16:03:00,1.08975,1.0898,1.08915,1.0892,92000000.0
2009-08-13 16:04:00,1.0892,1.0892,1.08845,1.08845,80000000.0
2009-08-13 16:05:00,1.08845,1.08845,1.08805,1.08845,139000001.0
2009-08-13 16:06:00,1.08845,1.0889,1.08845,1.0889,211800000.0
2009-08-13 16:07:00,1.0889,1.08895,1.0884,1.08845,179600000.0
2009-08-13 16:08:00,1.08845,1.0888,1.08815,1.0882,143200000.0
2009-08-13 16:09:00,1.08835,1.0888,1.08825,1.0883,153500000.0
2009-08-13 16:10:00,1.0883,1.08835,1.08775,1.08785,231100000.0
2009-08-13 16:11:00,1.08785,1.0881,1.08765,1.088,314800000.0
2009-08-13 16:12:00,1.0878,1.08795,1.0871,1.0876,225000000.0
2009-08-13 16:13:00,1.0876,1.08825,1.0876,1.08765,180400000.0
2009-08-13 16:14:00,1.08765,1.08845,1.08765,1.0882,130100000.0
2009-08-13 16:15:00,1.08825,1.0883,1.0877,1.08805,219800000.0
2009-08-13 16:16:00,1.08805,1.0887,1.088,1.08865,181800000.0
2009-08-13 16:17:00,1.08865,1.0889,1.08845,1.0889,167100000.0
2009-08-13 16:18:00,1.089,1.0892,1.08865,1.08875,268900000.0
2009-08-13 16:19:00,1.08875,1.0888,1.0884,1.0886,186200000.0
2009-08-13 16:20:00,1.0887,1.0887,1.088,1.0882,255000000.0
2009-08-13 16:21:00,1.0882,1.0882,1.08695,1.087,231400000.0
2009-08-13 16:22:00,1.08705,1.0871,1.08655,1.0871,172000000.0
2009-08-13 16:23:00,1.0871,1.0872,1.08695,1.08705,142900000.0
2009-08-13 16:24:00,1.087,1.0872,1.08665,1.08705,130600000.0
2009-08-13 16:25:00,1.08695,1.08715,1.0865,1.08665,245500000.0
2009-08-13 16:26:00,1.08665,1.0869,1.08635,1.0864,180600000.0
2009-08-13 16:27:00,1.0864,1.0869,1.0863,1.0868,113300000.0
2009-08-13 16:28:00,1.0868,1.08685,1.0867,1.08675,65300000.0
2009-08-13 16:29:00,1.08675,1.08735,1.08675,1.08735,356800002.0
2009-08-13 16:30:00,1.0875,1.08755,1.08665,1.08665,240200000.0
2009-08-13 16:31:00,1.08665,1.08685,1.08655,1.08665,236200000.0
2009-08-13 16:32:00,1.08665,1.0867,1.08635,1.08655,263700000.0
2009-08-13 16:33:00,1.08645,1.0865,1.08635,1.0864,228100000.0
2009-08-13 16:34:00,1.0864,1.08645,1.0861,1.0864,342600000.0
2009-08-13 16:35:00,1.0864,1.0867,1.086,1.08615,210400000.0
2009-08-13 16:36:00,1.08615,1.08675,1.08605,1.08645,291700000.0
2009-08-13 16:37:00,1.08655,1.0866,1.086,1.0861,226800000.0
2009-08-13 16:38:00,1.0861,1.08615,1.0858,1.0859,124300000.0
2009-08-13 16:39:00,1.0859,1.0859,1.08525,1.0853,265600000.0
2009-08-13 16:40:00,1.08525,1.08525,1.08455,1.0846,150600000.0
2009-08-13 16:41:00,1.08455,1.085,1.0845,1.08495,181200000.0
2009-08-13 16:42:00,1.08495,1.08505,1.08475,1.08485,213000000.0
2009-08-13 16:43:00,1.0849,1.0849,1.08425,1.0845,273400000.0
2009-08-13 16:44:00,1.0845,1.0846,1.08435,1.0845,187100000.0
2009-08-13 16:45:00,1.08455,1.08455,1.0845,1.08455,15600000.0
2009-08-13 16:46:00,1.08465,1.0849,1.08465,1.08475,305300000.0
2009-08-13 16:47:00,1.08475,1.08525,1.08465,1.08525,236800000.0
2009-08-13 16:48:00,1.08525,1.0853,1.08495,1.0851,206700000.0
2009-08-13 16:49:00,1.0851,1.0854,1.08495,1.08515,256000000.0
2009-08-13 16:50:00,1.08515,1.08515,1.0849,1.08515,199000000.0
2009-08-13 16:51:00,1.0851,1.0854,1.08505,1.0854,135100000.0
2009-08-13 16:52:00,1.08535,1.0855,1.085,1.08525,269500000.0
2009-08-13 16:53:00,1.0852,1.0858,1.0851,1.0855,151800000.0
2009-08-13 16:54:00,1.0855,1.08555,1.085,1.08505,297200000.0
2009-08-13 16:55:00,1.08505,1.0851,1.0848,1.08495,227200000.0
2009-08-13 16:56:00,1.08485,1.085,1.08465,1.08465,204400000.0
2009-08-13 16:57:00,1.0846,1.0846,1.0843,1.0844,194700000.0
2009-08-13 16:58:00,1.0844,1.0845,1.08395,1.08425,167100000.0
2009-08-13 16:59:00,1.0843,1.0844,1.08345,1.0835,221200000.0
2009-08-13 17:00:00,1.0836,1.08385,1.0832,1.08375,271200000.0
2009-08-13 17:01:00,1.08375,1.08385,1.0833,1.0837,281600001.0
2009-08-13 17:02:00,1.08365,1.0839,1.08365,1.08375,180600000.0
2009-08-13 17:03:00,1.08385,1.0839,1.0837,1.08385,96100000.0
2009-08-13 17:04:00,1.0839,1.0842,1.0838,1.0841,280700000.0
2009-08-13 17:05:00,1.0841,1.08445,1.08405,1.0842,313400000.0
2009-08-13 17:06:00,1.08415,1.0844,1.0841,1.0842,86200000.0
2009-08-13 17:07:00,1.0843,1.0847,1.0843,1.08445,167700000.0
2009-08-13 17:08:00,1.08445,1.08445,1.08395,1.0842,127300000.0
2009-08-13 17:09:00,1.0842,1.0842,1.08385,1.08415,94600000.0
2009-08-13 17:10:00,1.0842,1.0847,1.0842,1.08465,136100000.0
2009-08-13 17:11:00,1.0847,1.0855,1.0847,1.08525,226400000.0
2009-08-13 17:12:00,1.0853,1.08545,1.08525,1.0854,106600001.0
2009-08-13 17:13:00,1.0854,1.08565,1.08535,1.0855,128000000.0
2009-08-13 17:14:00,1.08545,1.0858,1.08545,1.0857,266500000.0
2009-08-13 17:15:00,1.08565,1.0865,1.0856,1.0865,281699999.0
2009-08-13 17:16:00,1.0865,1.0865,1.086,1.086,117600000.0
2009-08-13 17:17:00,1.08595,1.0863,1.0858,1.08625,149300000.0
2009-08-13 17:18:00,1.0863,1.0866,1.08615,1.0862,187400000.0
2009-08-13 17:19:00,1.0862,1.0862,1.08575,1.08595,174400000.0
2009-08-13 17:20:00,1.08595,1.0864,1.08595,1.0862,120400000.0
2009-08-13 17:21:00,1.08625,1.08665,1.08625,1.0864,172800000.0
2009-08-13 17:22:00,1.0864,1.0865,1.08625,1.08625,151900000.0
2009-08-13 17:23:00,1.0862,1.0863,1.08615,1.0862,121800000.0
2009-08-13 17:24:00,1.0862,1.0862,1.08565,1.086,268500000.0
2009-08-13 17:25:00,1.086,1.0862,1.0859,1.08605,222400000.0
2009-08-13 17:26:00,1.08605,1.08605,1.08575,1.08585,122600000.0
2009-08-13 17:27:00,1.08585,1.08595,1.0855,1.08595,197800000.0
2009-08-13 17:28:00,1.0859,1.0859,1.0857,1.0858,75500000.0
2009-08-13 17:29:00,1.08575,1.0858,1.0853,1.08575,165100000.0
2009-08-13 17:30:00,1.08565,1.08565,1.0853,1.08555,289900000.0
2009-08-13 17:31:00,1.08555,1.0859,1.08555,1.08575,135600000.0
2009-08-13 17:32:00,1.08575,1.08635,1.08575,1.0862,194900000.0
2009-08-13 17:33:00,1.0862,1.08705,1.0862,1.08705,72000000.0
2009-08-13 17:34:00,1.08695,1.08705,1.0863,1.0863,266800000.0
2009-08-13 17:35:00,1.0863,1.08655,1.0861,1.08635,222100000.0
2009-08-13 17:36:00,1.08625,1.0863,1.0857,1.0859,94100000.0
2009-08-13 17:37:00,1.08595,1.0861,1.08585,1.0859,71300000.0
2009-08-13 17:38:00,1.08595,1.08605,1.0857,1.0859,77000000.0
2009-08-13 17:39:00,1.08585,1.08585,1.0851,1.08525,118900000.0
2009-08-13 17:40:00,1.0852,1.0853,1.0852,1.08525,132000000.0
2009-08-13 17:41:00,1.08525,1.08575,1.08525,1.08555,173200000.0
2009-08-13 17:42:00,1.08555,1.0859,1.08555,1.08575,92700000.0
2009-08-13 17:43:00,1.08575,1.0858,1.08555,1.0856,103200000.0
2009-08-13 17:44:00,1.0856,1.086,1.0856,1.08585,132700000.0
2009-08-13 17:45:00,1.0858,1.08585,1.08565,1.0857,93400000.0
2009-08-13 17:46:00,1.0857,1.08575,1.08555,1.08565,127000000.0
2009-08-13 17:47:00,1.08565,1.08605,1.08565,1.086,186400000.0
2009-08-13 17:48:00,1.086,1.0862,1.086,1.0861,43800000.0
2009-08-13 17:49:00,1.0861,1.0862,1.0861,1.0862,52900000.0
2009-08-13 17:50:00,1.0863,1.08635,1.08595,1.0863,61500000.0
2009-08-13 17:51:00,1.0863,1.0863,1.08615,1.08615,21700000.0
2009-08-13 17:52:00,1.08605,1.0862,1.0859,1.0862,81600000.0
2009-08-13 17:53:00,1.0862,1.0862,1.0859,1.0861,57800000.0
2009-08-13 17:54:00,1.0862,1.08645,1.0862,1.08645,34500000.0
2009-08-13 17:55:00,1.08645,1.08645,1.08615,1.0863,50000000.0
2009-08-13 17:56:00,1.08625,1.08625,1.0858,1.08595,111000000.0
2009-08-13 17:57:00,1.08625,1.08635,1.08535,1.08535,104900000.0
2009-08-13 17:58:00,1.08525,1.0856,1.0852,1.0855,104900000.0
2009-08-13 17:59:00,1.0855,1.0855,1.08505,1.08505,191900000.0
2009-08-13 18:00:00,1.0851,1.0853,1.0851,1.08525,84800000.0
2009-08-13 18:01:00,1.08525,1.08525,1.08515,1.0852,102700000.0
2009-08-13 18:02:00,1.0852,1.08585,1.0852,1.08575,79000000.0
2009-08-13 18:03:00,1.0857,1.08615,1.08555,1.08615,227900000.0
2009-08-13 18:04:00,1.08615,1.08665,1.08615,1.0866,200900000.0
2009-08-13 18:05:00,1.08665,1.08665,1.08655,1.08655,69300000.0
2009-08-13 18:06:00,1.08655,1.08655,1.0864,1.0864,19600000.0
2009-08-13 18:07:00,1.08635,1.0864,1.0862,1.0864,63700000.0
2009-08-13 18:08:00,1.0864,1.0865,1.08625,1.0865,94200000.0
2009-08-13 18:09:00,1.0865,1.0867,1.08645,1.08665,77600000.0
2009-08-13 18:10:00,1.0866,1.0871,1.08655,1.08705,261700000.0
2009-08-13 18:11:00,1.08705,1.0873,1.0869,1.08715,169300000.0
2009-08-13 18:12:00,1.0872,1.0874,1.0872,1.0874,66800000.0
2009-08-13 18:13:00,1.0874,1.08745,1.08735,1.0874,95500000.0
2009-08-13 18:14:00,1.0874,1.08755,1.08735,1.08755,64400000.0
2009-08-13 18:15:00,1.0875,1.08775,1.08745,1.08775,224300000.0
2009-08-13 18:16:00,1.0878,1.0878,1.08705,1.08705,156200000.0
2009-08-13 18:17:00,1.08705,1.08725,1.087,1.08725,102500000.0
2009-08-13 18:18:00,1.08725,1.08825,1.08725,1.08825,220000000.0
2009-08-13 18:19:00,1.08825,1.08825,1.0876,1.0876,107900000.0
2009-08-13 18:20:00,1.0877,1.08805,1.0877,1.08795,95300000.0
2009-08-13 18:21:00,1.08795,1.08815,1.0878,1.0878,181700000.0
2009-08-13 18:22:00,1.0878,1.0878,1.0873,1.0873,127100000.0
2009-08-13 18:23:00,1.0873,1.0873,1.087,1.08715,291600000.0
2009-08-13 18:24:00,1.08715,1.08715,1.08705,1.08705,55800000.0
2009-08-13 18:25:00,1.08705,1.0871,1.08675,1.08675,179300000.0
2009-08-13 18:26:00,1.08675,1.087,1.0867,1.087,194000000.0
2009-08-13 18:27:00,1.08695,1.08715,1.08695,1.08715,35600000.0
2009-08-13 18:28:00,1.08715,1.08725,1.08705,1.08715,98000000.0
2009-08-13 18:29:00,1.08715,1.08725,1.08695,1.0872,93500000.0
2009-08-13 18:30:00,1.08725,1.08775,1.08705,1.0877,89500000.0
2009-08-13 18:31:00,1.0877,1.0878,1.08745,1.0877,89600000.0
2009-08-13 18:32:00,1.0876,1.08775,1.0873,1.0874,61000000.0
2009-08-13 18:33:00,1.08745,1.0878,1.08745,1.0878,75200000.0
2009-08-13 18:34:00,1.08785,1.0881,1.0877,1.08785,58100000.0
2009-08-13 18:35:00,1.0878,1.0878,1.08725,1.0873,165000000.0
2009-08-13 18:36:00,1.0873,1.0873,1.0871,1.08715,159600000.0
2009-08-13 18:37:00,1.08705,1.08715,1.087,1.08705,141100000.0
2009-08-13 18:38:00,1.08705,1.08705,1.08645,1.08655,200300000.0
2009-08-13 18:39:00,1.08655,1.08665,1.08655,1.08665,199000000.0
2009-08-13 18:40:00,1.08665,1.08675,1.0864,1.08645,203600000.0
2009-08-13 18:41:00,1.0864,1.0868,1.0864,1.0868,196200000.0
2009-08-13 18:42:00,1.0867,1.0867,1.0865,1.08655,133300000.0
2009-08-13 18:43:00,1.0867,1.0868,1.08645,1.0868,65000000.0
2009-08-13 18:44:00,1.0869,1.08705,1.08675,1.08705,158200000.0
2009-08-13 18:45:00,1.08705,1.08705,1.08675,1.08685,198200000.0
2009-08-13 18:46:00,1.08685,1.0869,1.08685,1.08685,43900000.0
2009-08-13 18:47:00,1.08685,1.087,1.0868,1.08695,78000000.0
2009-08-13 18:48:00,1.08695,1.087,1.08685,1.0869,194700000.0
2009-08-13 18:49:00,1.0869,1.087,1.08685,1.08685,113300000.0
2009-08-13 18:50:00,1.0869,1.08705,1.0868,1.08685,89800000.0
2009-08-13 18:51:00,1.08685,1.08695,1.0864,1.08665,111400000.0
2009-08-13 18:52:00,1.0867,1.0871,1.08665,1.08705,178100000.0
2009-08-13 18:53:00,1.08705,1.0871,1.0868,1.08685,54900000.0
2009-08-13 18:54:00,1.08685,1.08685,1.08645,1.0865,52300000.0
2009-08-13 18:55:00,1.0865,1.0865,1.08635,1.08645,154300000.0
2009-08-13 18:56:00,1.08645,1.08645,1.08635,1.08635,186000000.0
2009-08-13 18:57:00,1.08635,1.08645,1.08615,1.08615,201700000.0
2009-08-13 18:58:00,1.08615,1.08615,1.086,1.0861,169600000.0
2009-08-13 18:59:00,1.0861,1.08645,1.0861,1.0863,113800000.0
2009-08-13 19:00:00,1.0863,1.08635,1.086,1.086,138800000.0
2009-08-13 19:01:00,1.086,1.0863,1.086,1.0861,188100000.0
2009-08-13 19:02:00,1.0861,1.08615,1.0858,1.0858,142000000.0
2009-08-13 19:03:00,1.0858,1.0858,1.08515,1.0855,259200000.0
2009-08-13 19:04:00,1.0855,1.0855,1.08535,1.0854,64700000.0
2009-08-13 19:05:00,1.0855,1.08605,1.0854,1.08585,113700000.0
2009-08-13 19:06:00,1.08585,1.08585,1.0855,1.0858,70500000.0
2009-08-13 19:07:00,1.08585,1.08605,1.08565,1.08585,114600000.0
2009-08-13 19:08:00,1.0858,1.08585,1.08545,1.08545,131600000.0
2009-08-13 19:09:00,1.08555,1.086,1.08555,1.086,71100000.0
2009-08-13 19:10:00,1.086,1.0861,1.0857,1.0859,77100000.0
2009-08-13 19:11:00,1.0859,1.086,1.08565,1.0858,136200000.0
2009-08-13 19:12:00,1.0858,1.0863,1.0858,1.0863,33700000.0
2009-08-13 19:13:00,1.0863,1.0867,1.0863,1.08665,94400000.0
2009-08-13 19:14:00,1.08665,1.08705,1.08665,1.08675,100500000.0
2009-08-13 19:15:00,1.0868,1.0868,1.0862,1.08665,105100000.0
2009-08-13 19:16:00,1.0866,1.08705,1.08635,1.08675,137600000.0
2009-08-13 19:17:00,1.0868,1.0868,1.08655,1.0866,58600000.0
2009-08-13 19:18:00,1.0866,1.08695,1.0866,1.0869,92500000.0
2009-08-13 19:19:00,1.0869,1.0869,1.0864,1.08665,94000000.0
2009-08-13 19:20:00,1.08655,1.0867,1.0865,1.0865,53900000.0
2009-08-13 19:21:00,1.08655,1.0867,1.0864,1.0864,117900000.0
2009-08-13 19:22:00,1.08645,1.08645,1.08635,1.08635,39000000.0
2009-08-13 19:23:00,1.08635,1.08685,1.08635,1.0868,114000000.0
2009-08-13 19:24:00,1.08685,1.08685,1.0866,1.08685,55400000.0
2009-08-13 19:25:00,1.08685,1.08695,1.08655,1.08675,120600000.0
2009-08-13 19:26:00,1.08675,1.08685,1.0867,1.0868,63900000.0
2009-08-13 19:27:00,1.0868,1.08695,1.0867,1.0868,61500000.0
2009-08-13 19:28:00,1.08685,1.08685,1.0864,1.0864,117100000.0
2009-08-13 19:29:00,1.0864,1.08695,1.0864,1.0868,167900000.0
2009-08-13 19:30:00,1.08685,1.08685,1.0867,1.0867,160300000.0
2009-08-13 19:31:00,1.0867,1.0867,1.0863,1.0865,181900000.0
2009-08-13 19:32:00,1.0865,1.0866,1.08625,1.0863,125100000.0
2009-08-13 19:33:00,1.08625,1.08635,1.0859,1.08615,101900000.0
2009-08-13 19:34:00,1.08615,1.08645,1.0861,1.0862,71400000.0
2009-08-13 19:35:00,1.08625,1.0863,1.08605,1.08605,108800000.0
2009-08-13 19:36:00,1.086,1.0864,1.08595,1.0863,116300000.0
2009-08-13 19:37:00,1.0863,1.0866,1.0863,1.08645,111900000.0
2009-08-13 19:38:00,1.0865,1.0865,1.0864,1.08645,40600000.0
2009-08-13 19:39:00,1.08645,1.08665,1.0864,1.0865,81700000.0
2009-08-13 19:40:00,1.08645,1.0866,1.0864,1.0865,105000000.0
2009-08-13 19:41:00,1.0865,1.08655,1.08645,1.08655,102300000.0
2009-08-13 19:42:00,1.08645,1.08655,1.0864,1.08645,105400000.0
2009-08-13 19:43:00,1.0864,1.0864,1.08635,1.08635,11700000.0
2009-08-13 19:44:00,1.08645,1.0865,1.08625,1.0863,152000000.0
2009-08-13 19:45:00,1.0864,1.0865,1.0863,1.08645,135700000.0
2009-08-13 19:46:00,1.08655,1.0866,1.08655,1.0866,17600000.0
2009-08-13 19:47:00,1.08655,1.08655,1.08625,1.0865,86900000.0
2009-08-13 19:48:00,1.08655,1.0866,1.08645,1.08645,48300000.0
2009-08-13 19:49:00,1.08645,1.0867,1.08645,1.08655,59100000.0
2009-08-13 19:50:00,1.0868,1.08685,1.0864,1.08645,108400000.0
2009-08-13 19:51:00,1.0865,1.0867,1.0865,1.0867,34500000.0
2009-08-13 19:52:00,1.0867,1.08735,1.0867,1.08725,150600000.0
2009-08-13 19:53:00,1.0873,1.08745,1.08715,1.08735,148100000.0
2009-08-13 19:54:00,1.08735,1.0876,1.08735,1.0876,124500000.0
2009-08-13 19:55:00,1.0876,1.08775,1.08745,1.08755,185000000.0
2009-08-13 19:56:00,1.08755,1.0877,1.08755,1.0877,178000000.0
2009-08-13 19:57:00,1.0877,1.08785,1.08765,1.08785,74100000.0
2009-08-13 19:58:00,1.08785,1.08815,1.0878,1.08795,116300000.0
2009-08-13 19:59:00,1.0876,1.0878,1.08755,1.08765,146900000.0
2009-08-13 20:00:00,1.08765,1.0879,1.0876,1.0879,67500000.0
2009-08-13 20:01:00,1.0879,1.08805,1.08785,1.08805,107700000.0
2009-08-13 20:02:00,1.08805,1.08825,1.08805,1.0882,43000000.0
2009-08-13 20:03:00,1.08815,1.08855,1.088,1.08855,55900000.0
2009-08-13 20:04:00,1.08865,1.08865,1.0884,1.08865,139200000.0
2009-08-13 20:05:00,1.08865,1.08865,1.0885,1.0886,88000000.0
2009-08-13 20:06:00,1.0886,1.0887,1.08855,1.08865,82500000.0
2009-08-13 20:07:00,1.0887,1.0887,1.0887,1.0887,75800000.0
2009-08-13 20:08:00,1.0887,1.08935,1.0887,1.08935,139100000.0
2009-08-13 20:09:00,1.08935,1.08935,1.08885,1.0889,174600000.0
2009-08-13 20:10:00,1.0889,1.08915,1.0889,1.08905,117000000.0
2009-08-13 20:11:00,1.08905,1.0896,1.08905,1.0893,115300000.0
2009-08-13 20:12:00,1.0893,1.0894,1.0888,1.0891,167900000.0
2009-08-13 20:13:00,1.08905,1.08945,1.08905,1.0893,182600000.0
2009-08-13 20:14:00,1.0893,1.08935,1.0889,1.089,315500000.0
2009-08-13 20:15:00,1.08915,1.0892,1.089,1.0891,87700000.0
2009-08-13 20:16:00,1.0891,1.0892,1.089,1.08905,76600000.0
2009-08-13 20:17:00,1.08905,1.0894,1.089,1.0893,106500000.0
2009-08-13 20:18:00,1.0893,1.0893,1.089,1.08905,135800000.0
2009-08-13 20:19:00,1.08905,1.08905,1.08865,1.08865,148100000.0
2009-08-13 20:20:00,1.08865,1.08875,1.0886,1.0886,209000000.0
2009-08-13 20:21:00,1.0886,1.0892,1.0886,1.0888,146100000.0
2009-08-13 20:22:00,1.0888,1.08885,1.0884,1.0885,82200000.0
2009-08-13 20:23:00,1.0885,1.0892,1.0884,1.0892,112800000.0
2009-08-13 20:24:00,1.08915,1.08915,1.0885,1.08855,235300000.0
2009-08-13 20:25:00,1.08855,1.08855,1.0883,1.0885,191600000.0
2009-08-13 20:26:00,1.0885,1.0885,1.0881,1.08815,115500000.0
2009-08-13 20:27:00,1.08815,1.0882,1.0877,1.0877,123300000.0
2009-08-13 20:28:00,1.08775,1.0884,1.08775,1.0884,84500000.0
2009-08-13 20:29:00,1.0884,1.0884,1.088,1.08805,61500000.0
2009-08-13 20:30:00,1.08805,1.08805,1.08775,1.0878,81400000.0
2009-08-13 20:31:00,1.08775,1.088,1.0877,1.0878,68700000.0
2009-08-13 20:32:00,1.08785,1.08815,1.08785,1.08805,58700000.0
2009-08-13 20:33:00,1.088,1.08825,1.088,1.08825,64400000.0
2009-08-13 20:34:00,1.08825,1.08865,1.0882,1.08865,57500000.0
2009-08-13 20:35:00,1.08865,1.08885,1.0886,1.08865,103700000.0
2009-08-13 20:36:00,1.08845,1.0887,1.08845,1.0886,85600000.0
2009-08-13 20:37:00,1.0884,1.0885,1.08815,1.0883,106800000.0
2009-08-13 20:38:00,1.0883,1.0884,1.08825,1.08835,81100000.0
2009-08-13 20:39:00,1.08835,1.08845,1.08835,1.08835,30700000.0
2009-08-13 20:40:00,1.08835,1.08835,1.08815,1.0882,91500000.0
2009-08-13 20:41:00,1.08815,1.0883,1.08805,1.08825,73800000.0
2009-08-13 20:42:00,1.08825,1.08825,1.088,1.08815,55200000.0
2009-08-13 20:43:00,1.08805,1.0883,1.08805,1.0881,66600000.0
2009-08-13 20:44:00,1.0881,1.0881,1.0876,1.0876,71800000.0
2009-08-13 20:45:00,1.08755,1.088,1.08755,1.0879,101300000.0
2009-08-13 20:46:00,1.0879,1.088,1.0878,1.08795,108000000.0
2009-08-13 20:47:00,1.08795,1.08795,1.0877,1.08775,96800000.0
2009-08-13 20:48:00,1.0878,1.08785,1.0878,1.08785,26000000.0
2009-08-13 20:49:00,1.08785,1.08815,1.0878,1.08815,114800000.0
2009-08-13 20:50:00,1.0882,1.08835,1.08805,1.0883,47000000.0
2009-08-13 20:51:00,1.0885,1.0885,1.08825,1.08835,128200000.0
2009-08-13 20:52:00,1.0884,1.08855,1.08835,1.0885,114700000.0
2009-08-13 20:53:00,1.0885,1.08865,1.0885,1.08865,108100000.0
2009-08-13 20:54:00,1.0887,1.0888,1.08865,1.0888,134700000.0
2009-08-13 20:55:00,1.0888,1.0888,1.0888,1.0888,99800000.0
2009-08-13 20:56:00,1.0888,1.0889,1.0888,1.08885,73100000.0
2009-08-13 20:57:00,1.0888,1.089,1.0888,1.08895,69200000.0
2009-08-13 20:58:00,1.089,1.0893,1.08895,1.0893,240600000.0
2009-08-13 20:59:00,1.0893,1.0895,1.08925,1.0895,163900000.0
2009-08-13 21:00:00,1.0895,1.0895,1.08935,1.08935,158000000.0
2009-08-13 21:01:00,1.08915,1.0892,1.0889,1.089,139300000.0
2009-08-13 21:02:00,1.0889,1.08895,1.08865,1.08865,76300000.0
2009-08-13 21:03:00,1.08865,1.0889,1.0886,1.0888,81500000.0
2009-08-13 21:04:00,1.0888,1.08885,1.0884,1.0885,80700000.0
2009-08-13 21:05:00,1.0885,1.0885,1.08835,1.08835,91400000.0
2009-08-13 21:06:00,1.08835,1.0887,1.08835,1.0885,162400000.0
2009-08-13 21:07:00,1.0885,1.0887,1.08845,1.0886,76200000.0
2009-08-13 21:08:00,1.0886,1.0888,1.0886,1.0888,60200000.0
2009-08-13 21:09:00,1.0888,1.08895,1.0882,1.0884,134300000.0
2009-08-13 21:10:00,1.08835,1.0885,1.08815,1.08835,81800000.0
2009-08-13 21:11:00,1.0884,1.0887,1.0884,1.08855,46100000.0
2009-08-13 21:12:00,1.08855,1.08855,1.0877,1.08795,106200000.0
2009-08-13 21:13:00,1.08795,1.08805,1.0877,1.08805,120600000.0
2009-08-13 21:14:00,1.0881,1.0884,1.08795,1.08835,146300000.0
2009-08-13 21:15:00,1.08835,1.0885,1.08805,1.08825,91300000.0
2009-08-13 21:16:00,1.08825,1.08845,1.0881,1.08845,73700000.0
2009-08-13 21:17:00,1.0885,1.08855,1.08825,1.0883,73000000.0
2009-08-13 21:18:00,1.0884,1.08875,1.0884,1.08875,49600000.0
2009-08-13 21:19:00,1.08875,1.08885,1.08875,1.08875,32700000.0
2009-08-13 21:20:00,1.08885,1.08895,1.0887,1.0887,46900000.0
2009-08-13 21:21:00,1.08865,1.0888,1.08855,1.08875,98200000.0
2009-08-13 21:22:00,1.0887,1.0892,1.08855,1.089,70600000.0
2009-08-13 21:23:00,1.089,1.08915,1.08875,1.08875,53200000.0
2009-08-13 21:24:00,1.08895,1.089,1.08895,1.08895,25000000.0
2009-08-13 21:25:00,1.08895,1.08895,1.0887,1.08875,68200000.0
2009-08-13 21:26:00,1.0888,1.0891,1.0887,1.08895,33800000.0
2009-08-13 21:27:00,1.08885,1.08885,1.0886,1.0888,111200000.0
2009-08-13 21:28:00,1.08885,1.0889,1.08875,1.0889,133700000.0
2009-08-13 21:29:00,1.08885,1.0889,1.08875,1.08885,29500000.0
2009-08-13 21:30:00,1.08875,1.0889,1.08875,1.08875,41800000.0
2009-08-13 21:31:00,1.08875,1.08875,1.0886,1.0887,36500000.0
2009-08-13 21:32:00,1.0887,1.0887,1.0886,1.0886,26900000.0
2009-08-13 21:33:00,1.0886,1.0888,1.0886,1.0887,63300000.0
2009-08-13 21:34:00,1.0887,1.0888,1.0887,1.0888,128100000.0
2009-08-13 21:35:00,1.0888,1.0889,1.08865,1.0887,152800000.0
2009-08-13 21:36:00,1.0887,1.0887,1.0886,1.0887,100100000.0
2009-08-13 21:37:00,1.0887,1.0888,1.0887,1.0887,122700000.0
2009-08-13 21:38:00,1.0887,1.0888,1.0887,1.0888,81300000.0
2009-08-13 21:39:00,1.0887,1.0888,1.0887,1.0887,51500000.0
2009-08-13 21:40:00,1.0887,1.0887,1.0886,1.0886,57500000.0
2009-08-13 21:41:00,1.0886,1.0886,1.08825,1.0886,98000000.0
2009-08-13 21:42:00,1.0886,1.0886,1.0886,1.0886,37600000.0
2009-08-13 21:43:00,1.0886,1.0887,1.0886,1.0886,106000000.0
2009-08-13 21:44:00,1.0886,1.0888,1.0886,1.0887,119500000.0
2009-08-13 21:45:00,1.0886,1.0886,1.0886,1.0886,97900000.0
2009-08-13 21:46:00,1.0886,1.0886,1.0886,1.0886,18900000.0
2009-08-13 21:47:00,1.0886,1.0887,1.0886,1.0886,76000000.0
2009-08-13 21:48:00,1.0886,1.0886,1.0885,1.0885,16000000.0
2009-08-13 21:49:00,1.0885,1.0887,1.08845,1.0886,39600000.0
2009-08-13 21:50:00,1.0887,1.0887,1.0886,1.08865,75200000.0
2009-08-13 21:51:00,1.08855,1.08885,1.08855,1.08885,170400000.0
2009-08-13 21:52:00,1.08885,1.08915,1.08885,1.08905,83700001.0
2009-08-13 21:53:00,1.08905,1.0892,1.0888,1.08905,107300000.0
2009-08-13 21:54:00,1.08905,1.0893,1.0889,1.0892,102700000.0
2009-08-13 21:55:00,1.0892,1.08925,1.08915,1.08925,73900000.0
2009-08-13 21:56:00,1.08925,1.08935,1.0891,1.0893,157200000.0
2009-08-13 21:57:00,1.08935,1.08935,1.089,1.0891,55500000.0
2009-08-13 21:58:00,1.0891,1.0893,1.0889,1.08895,218000000.0
2009-08-13 21:59:00,1.089,1.0892,1.089,1.089,112700000.0
2009-08-13 22:00:00,1.089,1.089,1.0886,1.0886,196400000.0
2009-08-13 22:01:00,1.0886,1.0886,1.08815,1.08835,38100000.0
2009-08-13 22:02:00,1.08835,1.08835,1.08825,1.08835,20200000.0
2009-08-13 22:03:00,1.08835,1.0884,1.08815,1.08815,11000000.0
2009-08-13 22:04:00,1.08815,1.08845,1.08815,1.08835,37000000.0
2009-08-13 22:05:00,1.08835,1.08845,1.0883,1.08835,62400000.0
2009-08-13 22:06:00,1.08835,1.08845,1.08825,1.0884,65200000.0
2009-08-13 22:07:00,1.0883,1.08835,1.08815,1.08825,65400000.0
2009-08-13 22:08:00,1.0883,1.0883,1.08805,1.08815,57300000.0
2009-08-13 22:09:00,1.08815,1.08815,1.08815,1.08815,13000000.0
2009-08-13 22:10:00,1.08805,1.0881,1.08805,1.08805,35200000.0
2009-08-13 22:11:00,1.0881,1.0883,1.08805,1.0883,62500000.0
2009-08-13 22:12:00,1.08835,1.08835,1.0881,1.08825,21400000.0
2009-08-13 22:13:00,1.0883,1.0883,1.08795,1.0882,42600000.0
2009-08-13 22:14:00,1.0882,1.0882,1.08785,1.0879,68400000.0
2009-08-13 22:15:00,1.08795,1.08815,1.08795,1.08815,57400000.0
2009-08-13 22:16:00,1.08815,1.0882,1.08815,1.0882,7100000.0
2009-08-13 22:17:00,1.08792,1.08799,1.0879,1.0879,12000000.0
2009-08-13 22:18:00,1.08795,1.08795,1.08795,1.08795,12800000.0
2009-08-13 22:19:00,1.08815,1.08815,1.088,1.08805,24400000.0
2009-08-13 22:20:00,1.0881,1.0883,1.0879,1.08815,147300000.0
2009-08-13 22:21:00,1.08815,1.08825,1.08815,1.08815,29200000.0
2009-08-13 22:22:00,1.0881,1.0882,1.0881,1.0881,10200000.0
2009-08-13 22:23:00,1.08815,1.08815,1.0881,1.0881,3200000.0
2009-08-13 22:24:00,1.08791,1.08801,1.0878,1.0878,10000000.0
2009-08-13 22:25:00,1.0881,1.0882,1.088,1.0882,34100000.0
2009-08-13 22:26:00,1.0882,1.0882,1.08815,1.08815,8600000.0
2009-08-13 22:27:00,1.08815,1.08815,1.08815,1.08815,1600000.0
2009-08-13 22:28:00,1.08795,1.08795,1.08777,1.08786,25300000.0
2009-08-13 22:29:00,1.0882,1.08835,1.0882,1.0882,28000000.0
2009-08-13 22:30:00,1.0882,1.0882,1.0881,1.08815,29200000.0
2009-08-13 22:31:00,1.08825,1.0883,1.08815,1.08815,28800000.0
2009-08-13 22:32:00,1.0881,1.0883,1.0881,1.0883,48100000.0
2009-08-13 22:33:00,1.0883,1.08875,1.08805,1.0882,139800000.0
2009-08-13 22:34:00,1.0882,1.0883,1.088,1.08825,70700000.0
2009-08-13 22:35:00,1.0883,1.08835,1.08805,1.0883,71500000.0
2009-08-13 22:36:00,1.0883,1.0884,1.0883,1.0884,53200000.0
2009-08-13 22:37:00,1.0884,1.0884,1.0883,1.08835,44100000.0
2009-08-13 22:38:00,1.08835,1.0884,1.0882,1.08835,70000000.0
2009-08-13 22:39:00,1.08835,1.0884,1.0883,1.08835,29100000.0
2009-08-13 22:40:00,1.08835,1.08835,1.0883,1.08835,28400000.0
2009-08-13 22:41:00,1.08835,1.0884,1.08835,1.08835,16000000.0
2009-08-13 22:42:00,1.0883,1.08835,1.0883,1.0883,10900000.0
2009-08-13 22:43:00,1.08835,1.0884,1.08835,1.0884,4600000.0
2009-08-13 22:44:00,1.0884,1.0884,1.08815,1.08815,15200000.0
2009-08-13 22:45:00,1.08815,1.0883,1.08805,1.08825,32600000.0
2009-08-13 22:46:00,1.08825,1.08825,1.0882,1.0882,17900000.0
2009-08-13 22:47:00,1.0882,1.0882,1.08795,1.08805,40400000.0
2009-08-13 22:48:00,1.08805,1.08815,1.08785,1.08785,25500000.0
2009-08-13 22:49:00,1.08795,1.088,1.0876,1.08775,58700000.0
2009-08-13 22:50:00,1.08775,1.08775,1.08735,1.0874,35900000.0
2009-08-13 22:51:00,1.0874,1.0878,1.08725,1.08765,40500000.0
2009-08-13 22:52:00,1.0876,1.0876,1.0876,1.0876,6400000.0
2009-08-13 22:53:00,1.0876,1.0876,1.08735,1.08735,9500000.0
2009-08-13 22:54:00,1.0874,1.0876,1.08705,1.0876,86400000.0
2009-08-13 22:55:00,1.0875,1.08775,1.08675,1.08685,42800000.0
2009-08-13 22:56:00,1.08685,1.08725,1.08685,1.08725,39700000.0
2009-08-13 22:57:00,1.08725,1.08725,1.08725,1.08725,6000000.0
2009-08-13 22:58:00,1.08725,1.08725,1.08715,1.08715,38100000.0
2009-08-13 22:59:00,1.08715,1.08715,1.08715,1.08715,7200000.0
2009-08-13 23:00:00,1.0866,1.08715,1.0866,1.08715,7000000.0
2009-08-13 23:01:00,1.0872,1.08725,1.0872,1.08725,5500000.0
2009-08-13 23:02:00,1.08725,1.08725,1.08725,1.08725,2400000.0
2009-08-13 23:03:00,1.08725,1.08765,1.08725,1.08765,10400000.0
2009-08-13 23:04:00,1.08735,1.08735,1.08695,1.08715,34700000.0
2009-08-13 23:05:00,1.08715,1.08715,1.08685,1.08685,16400000.0
2009-08-13 23:06:00,1.08685,1.08685,1.0864,1.0865,17000000.0
2009-08-13 23:07:00,1.0865,1.08695,1.08605,1.08695,103800000.0
2009-08-13 23:08:00,1.08695,1.08715,1.0869,1.0869,19900000.0
2009-08-13 23:09:00,1.08695,1.08705,1.08695,1.08705,12200000.0
2009-08-13 23:10:00,1.08705,1.08705,1.08605,1.0861,29800000.0
2009-08-13 23:11:00,1.08615,1.0869,1.08585,1.0866,34200000.0
2009-08-13 23:12:00,1.086,1.08635,1.08595,1.08635,92300000.0
2009-08-13 23:13:00,1.08635,1.0866,1.08635,1.08655,78700000.0
2009-08-13 23:14:00,1.0866,1.08665,1.0861,1.08655,36400000.0
2009-08-13 23:15:00,1.08655,1.08665,1.08635,1.0864,70100000.0
2009-08-13 23:16:00,1.0862,1.0865,1.0862,1.0865,6600000.0
2009-08-13 23:17:00,1.0865,1.08665,1.08625,1.0865,39000000.0
2009-08-13 23:18:00,1.0865,1.0866,1.0865,1.0865,22400000.0
2009-08-13 23:19:00,1.0865,1.0865,1.0865,1.0865,5200000.0
2009-08-13 23:20:00,1.08628,1.08639,1.08616,1.08616,41000000.0
2009-08-13 23:21:00,1.0865,1.0866,1.08645,1.08655,22400000.0
2009-08-13 23:22:00,1.08675,1.08675,1.08675,1.08675,4800000.0
2009-08-13 23:23:00,1.08675,1.08705,1.08675,1.087,57400000.0
2009-08-13 23:24:00,1.087,1.087,1.0865,1.0865,17800000.0
2009-08-13 23:25:00,1.0865,1.08665,1.0865,1.08665,18400000.0
2009-08-13 23:26:00,1.08665,1.08665,1.08665,1.08665,2400000.0
2009-08-13 23:27:00,1.08665,1.08665,1.08665,1.08665,2400000.0
2009-08-13 23:28:00,1.0866,1.0867,1.08655,1.0867,31600000.0
2009-08-13 23:29:00,1.08663,1.08668,1.08651,1.08657,85800000.0
2009-08-13 23:30:00,1.08665,1.08665,1.08665,1.08665,2400000.0
2009-08-13 23:31:00,1.08672,1.08672,1.08634,1.08655,44500000.0
2009-08-13 23:32:00,1.0867,1.0868,1.0867,1.0868,4800000.0
2009-08-13 23:33:00,1.08685,1.087,1.08685,1.087,14500000.0
2009-08-13 23:34:00,1.0869,1.0869,1.0869,1.0869,1000000.0
2009-08-13 23:35:00,1.0869,1.0869,1.0869,1.0869,3200000.0
2009-08-13 23:36:00,1.0869,1.08695,1.0869,1.08695,5600000.0
2009-08-13 23:37:00,1.08661,1.08687,1.08653,1.08687,12600000.0
2009-08-13 23:38:00,1.08695,1.08705,1.08695,1.08705,18000000.0
2009-08-13 23:39:00,1.08695,1.08695,1.08695,1.08695,10000000.0
2009-08-13 23:40:00,1.08675,1.08685,1.0867,1.08675,30300000.0
2009-08-13 23:41:00,1.08675,1.0869,1.08675,1.08685,12700000.0
2009-08-13 23:42:00,1.08672,1.08678,1.08668,1.08675,17500000.0
2009-08-13 23:43:00,1.08705,1.08705,1.08705,1.08705,4800000.0
2009-08-13 23:44:00,1.0871,1.0871,1.0871,1.0871,2400000.0
2009-08-13 23:45:00,1.0871,1.0872,1.0871,1.0872,9600000.0
2009-08-13 23:46:00,1.08686,1.08701,1.08681,1.08701,11000000.0
2009-08-13 23:47:00,1.08708,1.08712,1.08708,1.08712,3000000.0
2009-08-13 23:48:00,1.08712,1.08715,1.0871,1.0871,7400000.0
2009-08-13 23:49:00,1.08698,1.08707,1.08689,1.08707,14300000.0
2009-08-13 23:50:00,1.0872,1.0873,1.0872,1.0873,12800000.0
2009-08-13 23:51:00,1.08725,1.08735,1.08725,1.08735,18400000.0
2009-08-13 23:52:00,1.08735,1.08735,1.08735,1.08735,9600000.0
2009-08-13 23:53:00,1.0874,1.0875,1.08735,1.0875,33700000.0
2009-08-13 23:54:00,1.0875,1.0875,1.0874,1.08745,17000000.0
2009-08-13 23:55:00,1.08745,1.08745,1.08745,1.08745,4600000.0
2009-08-13 23:56:00,1.08745,1.08745,1.0874,1.08745,13000000.0
2009-08-13 23:57:00,1.08745,1.08745,1.0874,1.0874,8400000.0
2009-08-13 23:58:00,1.08745,1.08745,1.08745,1.08745,4600000.0
2009-08-13 23:59:00,1.08716,1.08726,1.08705,1.08719,51800000.0
2009-08-14 00:00:00,1.08745,1.08745,1.0874,1.0874,10600000.0
2009-08-14 00:01:00,1.08745,1.08745,1.0873,1.0874,51000000.0
2009-08-14 00:02:00,1.0874,1.0874,1.0874,1.0874,4600000.0
2009-08-14 00:03:00,1.08707,1.08712,1.08701,1.0871,29400000.0
2009-08-14 00:04:00,1.0874,1.0874,1.0874,1.0874,4600000.0
2009-08-14 00:05:00,1.0874,1.0874,1.0873,1.0873,25500000.0
2009-08-14 00:06:00,1.08717,1.08721,1.08714,1.08714,22600000.0
2009-08-14 00:07:00,1.08735,1.08735,1.0873,1.0873,65200000.0
2009-08-14 00:08:00,1.08735,1.08735,1.08735,1.08735,13200000.0
2009-08-14 00:09:00,1.08735,1.08735,1.0873,1.0873,44100000.0
2009-08-14 00:10:00,1.08735,1.08735,1.08735,1.08735,12500000.0
2009-08-14 00:11:00,1.08735,1.08735,1.08735,1.08735,7200000.0
2009-08-14 00:12:00,1.08735,1.08735,1.08735,1.08735,16800000.0
2009-08-14 00:13:00,1.08735,1.08735,1.08735,1.08735,16800000.0
2009-08-14 00:14:00,1.08735,1.08735,1.0873,1.0873,18800000.0
2009-08-14 00:15:00,1.0873,1.08735,1.0872,1.0873,41600000.0
2009-08-14 00:16:00,1.08735,1.08735,1.0873,1.08735,36000000.0
2009-08-14 00:17:00,1.08735,1.08735,1.08735,1.08735,22000000.0
2009-08-14 00:18:00,1.08735,1.08735,1.0873,1.08735,33200000.0
2009-08-14 00:19:00,1.08735,1.08735,1.08735,1.08735,14400000.0
2009-08-14 00:20:00,1.08735,1.08735,1.08735,1.08735,16800000.0
2009-08-14 00:21:00,1.08735,1.08735,1.08725,1.08735,49600000.0
2009-08-14 00:22:00,1.08735,1.08735,1.0873,1.08735,41100000.0
2009-08-14 00:23:00,1.08735,1.08735,1.08735,1.08735,14400000.0
2009-08-14 00:24:00,1.08735,1.08735,1.0873,1.08735,28400000.0
2009-08-14 00:25:00,1.08735,1.08735,1.08725,1.08735,39600000.0
2009-08-14 00:26:00,1.0873,1.0873,1.0873,1.0873,4800000.0
2009-08-14 00:27:00,1.0873,1.0873,1.0873,1.0873,15200000.0
2009-08-14 00:28:00,1.0873,1.0873,1.0873,1.0873,15600000.0
2009-08-14 00:29:00,1.0873,1.0873,1.0873,1.0873,15600000.0
2009-08-14 00:30:00,1.08725,1.0874,1.0872,1.08735,43900000.0
2009-08-14 00:31:00,1.08735,1.08735,1.08725,1.0873,36400000.0
2009-08-14 00:32:00,1.0873,1.0873,1.0872,1.08725,161600001.0
2009-08-14 00:33:00,1.08725,1.0873,1.08725,1.0873,81200000.0
2009-08-14 00:34:00,1.0873,1.08735,1.0873,1.0873,47400000.0
2009-08-14 00:35:00,1.08735,1.08735,1.0873,1.08735,10500000.0
2009-08-14 00:36:00,1.0873,1.0873,1.0873,1.0873,5000000.0
2009-08-14 00:37:00,1.0873,1.0873,1.0872,1.0873,18100000.0
2009-08-14 00:38:00,1.08725,1.08725,1.08725,1.08725,1000000.0
2009-08-14 00:39:00,1.08725,1.08725,1.08715,1.08715,9600000.0
2009-08-14 00:40:00,1.08715,1.08715,1.08705,1.0871,22100000.0
2009-08-14 00:41:00,1.0871,1.0871,1.0871,1.0871,8800000.0
2009-08-14 00:42:00,1.0871,1.0871,1.0871,1.0871,4400000.0
2009-08-14 00:43:00,1.0871,1.0871,1.0871,1.0871,22000000.0
2009-08-14 00:44:00,1.0871,1.0871,1.08705,1.08705,22200000.0
2009-08-14 00:45:00,1.08705,1.08715,1.08705,1.08715,16100000.0
2009-08-14 00:46:00,1.08705,1.0871,1.08705,1.0871,12700000.0
2009-08-14 00:47:00,1.0871,1.0871,1.0871,1.0871,7500000.0
2009-08-14 00:48:00,1.0871,1.0871,1.0871,1.0871,12100000.0
2009-08-14 00:49:00,1.0871,1.0872,1.0871,1.08715,12600000.0
2009-08-14 00:50:00,1.08715,1.0872,1.08715,1.0872,9900000.0
2009-08-14 00:51:00,1.0872,1.0872,1.0872,1.0872,1000000.0
2009-08-14 00:52:00,1.0872,1.0872,1.0871,1.0871,7200000.0
2009-08-14 00:53:00,1.0871,1.0871,1.08705,1.08705,12400000.0
2009-08-14 00:54:00,1.08705,1.08705,1.08705,1.08705,12000000.0
2009-08-14 00:55:00,1.08705,1.08715,1.08705,1.08705,43200000.0
2009-08-14 00:56:00,1.0871,1.0871,1.0871,1.0871,4000000.0
2009-08-14 00:57:00,1.0871,1.0871,1.08705,1.08705,10000000.0
2009-08-14 00:58:00,1.08705,1.08705,1.08705,1.08705,7000000.0
2009-08-14 00:59:00,1.0871,1.0871,1.08685,1.08705,29400000.0
2009-08-14 01:00:00,1.0871,1.0871,1.087,1.087,19200000.0
2009-08-14 01:01:00,1.087,1.0872,1.08695,1.08705,40600000.0
2009-08-14 01:02:00,1.08705,1.08705,1.087,1.087,2600000.0
2009-08-14 01:03:00,1.087,1.08705,1.087,1.08705,8600000.0
2009-08-14 01:04:00,1.08705,1.08705,1.08705,1.08705,8000000.0
2009-08-14 01:05:00,1.08695,1.08695,1.08695,1.08695,64300000.0
2009-08-14 01:06:00,1.08695,1.08695,1.08695,1.08695,79200000.0
2009-08-14 01:07:00,1.08695,1.087,1.08695,1.087,72200000.0
2009-08-14 01:08:00,1.087,1.08705,1.087,1.08705,8200000.0
2009-08-14 01:09:00,1.08705,1.0871,1.08705,1.08705,9600000.0
2009-08-14 01:10:00,1.087,1.08705,1.087,1.08705,13800000.0
2009-08-14 01:11:00,1.0871,1.0871,1.087,1.0871,16200000.0
2009-08-14 01:12:00,1.0871,1.08715,1.0871,1.0871,19000000.0
2009-08-14 01:13:00,1.08705,1.08705,1.08705,1.08705,4700000.0
2009-08-14 01:14:00,1.08705,1.08705,1.08705,1.08705,17600000.0
2009-08-14 01:15:00,1.08705,1.08705,1.08705,1.08705,46600000.0
2009-08-14 01:16:00,1.08705,1.08705,1.08705,1.08705,31700000.0
2009-08-14 01:17:00,1.08705,1.08705,1.08705,1.08705,41800000.0
2009-08-14 01:18:00,1.08705,1.0871,1.087,1.087,27400000.0
2009-08-14 01:19:00,1.087,1.087,1.087,1.087,7000000.0
2009-08-14 01:20:00,1.087,1.087,1.087,1.087,4000000.0
2009-08-14 01:21:00,1.087,1.087,1.08655,1.0867,59800000.0
2009-08-14 01:22:00,1.0867,1.0868,1.08665,1.08665,37400000.0
2009-08-14 01:23:00,1.0868,1.0868,1.0866,1.0868,21600000.0
2009-08-14 01:24:00,1.08695,1.08725,1.08695,1.08715,39600000.0
2009-08-14 01:25:00,1.0872,1.08725,1.08715,1.08725,17300000.0
2009-08-14 01:26:00,1.08725,1.08725,1.0872,1.08725,15200000.0
2009-08-14 01:27:00,1.08725,1.08765,1.08655,1.087,274000000.0
2009-08-14 01:28:00,1.08705,1.0871,1.08705,1.0871,4000000.0
2009-08-14 01:29:00,1.0872,1.0874,1.0871,1.0872,17300000.0
2009-08-14 01:30:00,1.08735,1.08735,1.08705,1.08705,35500000.0
2009-08-14 01:31:00,1.0872,1.0872,1.0872,1.0872,22200000.0
2009-08-14 01:32:00,1.0873,1.08735,1.0872,1.0873,52400000.0
2009-08-14 01:33:00,1.08725,1.08725,1.0871,1.08715,16700000.0
2009-08-14 01:34:00,1.08715,1.0873,1.087,1.0871,37800000.0
2009-08-14 01:35:00,1.08725,1.08755,1.0872,1.0875,75400000.0
2009-08-14 01:36:00,1.0875,1.08755,1.0874,1.08755,110600000.0
2009-08-14 01:37:00,1.08745,1.08755,1.0874,1.0875,109200000.0
2009-08-14 01:38:00,1.0875,1.08755,1.0874,1.0875,179000000.0
2009-08-14 01:39:00,1.0875,1.0875,1.08705,1.08715,112600000.0
2009-08-14 01:40:00,1.08715,1.0876,1.08715,1.08755,53400000.0
2009-08-14 01:41:00,1.0876,1.08765,1.0872,1.0875,101800000.0
2009-08-14 01:42:00,1.08755,1.0876,1.0875,1.0876,45300000.0
2009-08-14 01:43:00,1.0876,1.0876,1.08725,1.08725,32200000.0
2009-08-14 01:44:00,1.0873,1.0874,1.0873,1.0873,65700000.0
2009-08-14 01:45:00,1.08735,1.08735,1.08715,1.08715,49000000.0
2009-08-14 01:46:00,1.08725,1.08725,1.08705,1.0871,50200000.0
2009-08-14 01:47:00,1.0871,1.0871,1.0865,1.0865,78600000.0
2009-08-14 01:48:00,1.0865,1.08655,1.0865,1.0865,69200000.0
2009-08-14 01:49:00,1.0866,1.08695,1.0866,1.0867,29300000.0
2009-08-14 01:50:00,1.0867,1.0868,1.0866,1.0867,113500000.0
2009-08-14 01:51:00,1.0866,1.08675,1.08655,1.0867,217600000.0
2009-08-14 01:52:00,1.0867,1.0871,1.0867,1.08705,74700000.0
2009-08-14 01:53:00,1.08705,1.0872,1.087,1.08705,10000000.0
2009-08-14 01:54:00,1.08705,1.08705,1.0868,1.08705,46400000.0
2009-08-14 01:55:00,1.08705,1.08705,1.087,1.087,6000000.0
2009-08-14 01:56:00,1.08715,1.0873,1.0871,1.0871,8000000.0
2009-08-14 01:57:00,1.0871,1.0871,1.0871,1.0871,2000000.0
2009-08-14 01:58:00,1.087,1.0873,1.087,1.0871,64930000.0
2009-08-14 01:59:00,1.0873,1.08735,1.0871,1.08735,31200000.0
2009-08-14 02:00:00,1.08735,1.0877,1.08725,1.08735,91500001.0
2009-08-14 02:01:00,1.0873,1.0873,1.0873,1.0873,30600000.0
2009-08-14 02:02:00,1.0873,1.0873,1.0873,1.0873,6000000.0
2009-08-14 02:03:00,1.0873,1.0873,1.0872,1.0872,6400000.0
2009-08-14 02:04:00,1.0872,1.0872,1.0872,1.0872,8100000.0
2009-08-14 02:05:00,1.0872,1.0872,1.0872,1.0872,20000000.0
2009-08-14 02:06:00,1.0872,1.0872,1.0872,1.0872,20000000.0
2009-08-14 02:07:00,1.0872,1.0872,1.0872,1.0872,16000000.0
2009-08-14 02:08:00,1.0872,1.0872,1.0872,1.0872,26400000.0
2009-08-14 02:09:00,1.0872,1.0872,1.0872,1.0872,36000000.0
2009-08-14 02:10:00,1.0872,1.0872,1.0872,1.0872,56800000.0
2009-08-14 02:11:00,1.0872,1.0872,1.0872,1.0872,12800000.0
2009-08-14 02:12:00,1.0872,1.0872,1.0872,1.0872,3200000.0
2009-08-14 02:13:00,1.08685,1.08685,1.0867,1.0867,16000000.0
2009-08-14 02:14:00,1.0872,1.0872,1.08695,1.0871,20400000.0
2009-08-14 02:15:00,1.087,1.0871,1.0866,1.0871,30500000.0
2009-08-14 02:16:00,1.0871,1.0872,1.08685,1.087,31000000.0
2009-08-14 02:17:00,1.08705,1.08705,1.08705,1.08705,6000000.0
2009-08-14 02:18:00,1.08695,1.08695,1.0866,1.0867,44400000.0
2009-08-14 02:19:00,1.08675,1.08675,1.08665,1.08675,22700000.0
2009-08-14 02:20:00,1.0868,1.0868,1.0867,1.0867,12400000.0
2009-08-14 02:21:00,1.0867,1.0867,1.0867,1.0867,44000000.0
2009-08-14 02:22:00,1.0867,1.0867,1.0867,1.0867,41600000.0
2009-08-14 02:23:00,1.0867,1.0867,1.0867,1.0867,32100000.0
2009-08-14 02:24:00,1.0867,1.0867,1.0867,1.0867,13900000.0
2009-08-14 02:25:00,1.0867,1.0867,1.086,1.086,45000000.0
2009-08-14 02:26:00,1.086,1.0862,1.086,1.0862,118100000.0
2009-08-14 02:27:00,1.0862,1.08635,1.086,1.0862,91600000.0
2009-08-14 02:28:00,1.0862,1.0863,1.08595,1.086,36800000.0
2009-08-14 02:29:00,1.086,1.086,1.08555,1.0857,17000000.0
2009-08-14 02:30:00,1.0857,1.0857,1.0855,1.0855,13400000.0
2009-08-14 02:31:00,1.08555,1.08555,1.08535,1.08545,45200000.0
2009-08-14 02:32:00,1.0855,1.0855,1.08525,1.0853,43600000.0
2009-08-14 02:33:00,1.0853,1.0853,1.08525,1.0853,34800000.0
2009-08-14 02:34:00,1.0853,1.0853,1.0853,1.0853,31200000.0
2009-08-14 02:35:00,1.0854,1.0854,1.0853,1.0853,2700000.0
2009-08-14 02:36:00,1.08545,1.08545,1.08525,1.0853,13400000.0
2009-08-14 02:37:00,1.0853,1.08535,1.0853,1.08535,14000000.0
2009-08-14 02:38:00,1.08535,1.0854,1.0853,1.0854,17300000.0
2009-08-14 02:39:00,1.0854,1.0854,1.0853,1.0853,17900000.0
2009-08-14 02:40:00,1.0853,1.0853,1.0853,1.0853,6700000.0
2009-08-14 02:41:00,1.0853,1.0853,1.0853,1.0853,8000000.0
2009-08-14 02:42:00,1.0853,1.0853,1.08525,1.08525,5200000.0
2009-08-14 02:43:00,1.08525,1.08525,1.08525,1.08525,1600000.0
2009-08-14 02:44:00,1.08525,1.08525,1.08525,1.08525,1600000.0
2009-08-14 02:45:00,1.08525,1.08525,1.08525,1.08525,1200000.0
2009-08-14 02:46:00,1.08525,1.0853,1.08525,1.0853,3600000.0
2009-08-14 02:47:00,1.0853,1.0855,1.08525,1.08525,33100000.0
2009-08-14 02:48:00,1.08525,1.0853,1.08525,1.0853,3800000.0
2009-08-14 02:49:00,1.0853,1.0859,1.08525,1.08565,39220000.0
2009-08-14 02:50:00,1.0857,1.08575,1.0857,1.0857,4400000.0
2009-08-14 02:51:00,1.0857,1.0858,1.0857,1.0858,10500000.0
2009-08-14 02:52:00,1.08585,1.08585,1.08585,1.08585,9900000.0
2009-08-14 02:53:00,1.08564,1.08578,1.08564,1.08578,26000000.0
2009-08-14 02:54:00,1.08585,1.08585,1.0858,1.0858,4100000.0
2009-08-14 02:55:00,1.0858,1.0858,1.08555,1.0856,16500000.0
2009-08-14 02:56:00,1.0856,1.0857,1.0856,1.0857,2600000.0
2009-08-14 02:57:00,1.0857,1.0857,1.0856,1.0856,10800000.0
2009-08-14 02:58:00,1.0856,1.0856,1.0856,1.0856,6400000.0
2009-08-14 02:59:00,1.0856,1.0856,1.0856,1.0856,18000000.0
2009-08-14 03:00:00,1.0856,1.0856,1.08525,1.0853,33500000.0
2009-08-14 03:01:00,1.0853,1.0853,1.08525,1.08525,4700000.0
2009-08-14 03:02:00,1.0853,1.0853,1.085,1.085,26000000.0
2009-08-14 03:03:00,1.085,1.085,1.08445,1.0845,61500000.0
2009-08-14 03:04:00,1.0845,1.0845,1.08435,1.08435,70400000.0
2009-08-14 03:05:00,1.0844,1.0844,1.08435,1.0844,12000000.0
2009-08-14 03:06:00,1.0844,1.0845,1.08435,1.0844,17200000.0
2009-08-14 03:07:00,1.08445,1.0845,1.08445,1.0845,5000000.0
2009-08-14 03:08:00,1.0846,1.0847,1.0846,1.0847,14000000.0
2009-08-14 03:09:00,1.0847,1.0849,1.08465,1.08465,28000000.0
2009-08-14 03:10:00,1.08485,1.085,1.08465,1.08465,27000000.0
2009-08-14 03:11:00,1.08465,1.0853,1.08465,1.0853,26700000.0
2009-08-14 03:12:00,1.0853,1.0853,1.0847,1.0847,40500000.0
2009-08-14 03:13:00,1.0847,1.0849,1.0847,1.0849,13800000.0
2009-08-14 03:14:00,1.085,1.0851,1.0846,1.085,43400000.0
2009-08-14 03:15:00,1.085,1.0851,1.0847,1.0847,28600000.0
2009-08-14 03:16:00,1.085,1.0851,1.085,1.085,10200000.0
2009-08-14 03:17:00,1.085,1.085,1.085,1.085,5200000.0
2009-08-14 03:18:00,1.085,1.085,1.0844,1.08445,57100000.0
2009-08-14 03:19:00,1.08445,1.08475,1.0843,1.08455,130800000.0
2009-08-14 03:20:00,1.08455,1.08455,1.0843,1.0844,19100000.0
2009-08-14 03:21:00,1.0845,1.0847,1.08435,1.0847,47600000.0
2009-08-14 03:22:00,1.0847,1.0847,1.08435,1.0844,15000000.0
2009-08-14 03:23:00,1.0844,1.08485,1.0844,1.08485,48200000.0
2009-08-14 03:24:00,1.08485,1.0849,1.08485,1.0849,34100000.0
2009-08-14 03:25:00,1.0849,1.0849,1.0848,1.0849,41600000.0
2009-08-14 03:26:00,1.0849,1.085,1.0849,1.0849,44600000.0
2009-08-14 03:27:00,1.08495,1.08495,1.08495,1.08495,10000000.0
2009-08-14 03:28:00,1.0849,1.0849,1.0849,1.0849,18200000.0
2009-08-14 03:29:00,1.0849,1.0849,1.0849,1.0849,30400000.0
2009-08-14 03:30:00,1.0849,1.08505,1.0849,1.08505,39200000.0
2009-08-14 03:31:00,1.085,1.08525,1.085,1.08525,27900000.0
2009-08-14 03:32:00,1.0852,1.0852,1.0849,1.0851,30500000.0
2009-08-14 03:33:00,1.0851,1.0851,1.0849,1.0849,8000000.0
2009-08-14 03:34:00,1.0849,1.08495,1.0849,1.0849,11400000.0
2009-08-14 03:35:00,1.08485,1.08485,1.08485,1.08485,2400000.0
2009-08-14 03:36:00,1.08485,1.08485,1.08465,1.08465,8500000.0
2009-08-14 03:37:00,1.0847,1.0847,1.0847,1.0847,15000000.0
2009-08-14 03:38:00,1.0847,1.0849,1.0847,1.0848,6200000.0
2009-08-14 03:39:00,1.0848,1.0851,1.0848,1.0851,41200000.0
2009-08-14 03:40:00,1.0851,1.0851,1.0851,1.0851,12000000.0
2009-08-14 03:41:00,1.0851,1.0852,1.0851,1.0851,14800000.0
2009-08-14 03:42:00,1.0852,1.0852,1.0851,1.0851,22200000.0
2009-08-14 03:43:00,1.0851,1.0853,1.0851,1.0852,18400000.0
2009-08-14 03:44:00,1.08535,1.0856,1.0853,1.08555,25700000.0
2009-08-14 03:45:00,1.08555,1.0856,1.0852,1.08535,43700000.0
2009-08-14 03:46:00,1.0854,1.08555,1.08525,1.08555,29300000.0
2009-08-14 03:47:00,1.08555,1.08555,1.0855,1.08555,42300000.0
2009-08-14 03:48:00,1.08555,1.08555,1.0851,1.0851,32700000.0
2009-08-14 03:49:00,1.0851,1.08515,1.0851,1.0851,20800000.0
2009-08-14 03:50:00,1.0851,1.0851,1.08495,1.085,56000000.0
2009-08-14 03:51:00,1.085,1.085,1.0849,1.08495,71800000.0
2009-08-14 03:52:00,1.08495,1.085,1.0849,1.08495,30700000.0
2009-08-14 03:53:00,1.08495,1.08495,1.0849,1.08495,34600000.0
2009-08-14 03:54:00,1.08495,1.08495,1.0849,1.0849,22300000.0
2009-08-14 03:55:00,1.0849,1.08495,1.0849,1.08495,15700000.0
2009-08-14 03:56:00,1.08495,1.08495,1.0849,1.08495,37700000.0
2009-08-14 03:57:00,1.08495,1.08495,1.0849,1.0849,28000000.0
2009-08-14 03:58:00,1.0849,1.0849,1.08445,1.08445,42400000.0
2009-08-14 03:59:00,1.08445,1.08455,1.08445,1.08445,23500000.0
2009-08-14 04:00:00,1.08445,1.08485,1.08445,1.0848,18600000.0
2009-08-14 04:01:00,1.0848,1.0848,1.0847,1.08475,15800000.0
2009-08-14 04:02:00,1.08475,1.0852,1.08475,1.0849,30400000.0
2009-08-14 04:03:00,1.08465,1.0851,1.08465,1.0851,21600000.0
2009-08-14 04:04:00,1.0851,1.0851,1.0849,1.085,23700000.0
2009-08-14 04:05:00,1.085,1.0851,1.085,1.0851,14000000.0
2009-08-14 04:06:00,1.0851,1.0853,1.08505,1.0851,48200000.0
2009-08-14 04:07:00,1.0851,1.0852,1.085,1.0851,24000000.0
2009-08-14 04:08:00,1.0851,1.0851,1.0849,1.0849,38100000.0
2009-08-14 04:09:00,1.0849,1.085,1.0849,1.085,14600000.0
2009-08-14 04:10:00,1.085,1.085,1.0849,1.085,18900000.0
2009-08-14 04:11:00,1.085,1.085,1.08465,1.08485,26600000.0
2009-08-14 04:12:00,1.085,1.085,1.085,1.085,3000000.0
2009-08-14 04:13:00,1.085,1.0852,1.0849,1.0852,16000000.0
2009-08-14 04:14:00,1.0851,1.0852,1.08485,1.0849,18000000.0
2009-08-14 04:15:00,1.0849,1.0849,1.08435,1.08465,41100000.0
2009-08-14 04:16:00,1.08465,1.08475,1.08445,1.0847,54500000.0
2009-08-14 04:17:00,1.0847,1.0849,1.0847,1.0849,14000000.0
2009-08-14 04:18:00,1.0849,1.0849,1.0847,1.08475,10400000.0
2009-08-14 04:19:00,1.0849,1.0851,1.0849,1.08505,17000000.0
2009-08-14 04:20:00,1.0851,1.0851,1.0851,1.0851,11900000.0
2009-08-14 04:21:00,1.0852,1.0854,1.08515,1.0852,20700000.0
2009-08-14 04:22:00,1.0852,1.0852,1.08515,1.08515,16000000.0
2009-08-14 04:23:00,1.08515,1.0852,1.0851,1.0852,10800000.0
2009-08-14 04:24:00,1.0852,1.0852,1.0852,1.0852,19100000.0
2009-08-14 04:25:00,1.0852,1.0852,1.0852,1.0852,12700000.0
2009-08-14 04:26:00,1.0852,1.0852,1.0852,1.0852,18000000.0
2009-08-14 04:27:00,1.0852,1.0852,1.08495,1.0851,17200000.0
2009-08-14 04:28:00,1.0851,1.0851,1.0851,1.0851,6000000.0
2009-08-14 04:29:00,1.0851,1.0851,1.0851,1.0851,15000000.0
2009-08-14 04:30:00,1.0851,1.0851,1.0851,1.0851,14000000.0
2009-08-14 04:31:00,1.0851,1.0852,1.08475,1.0851,31400000.0
2009-08-14 04:32:00,1.0851,1.0851,1.08495,1.08505,13600000.0
2009-08-14 04:33:00,1.08515,1.0854,1.08515,1.0852,11000000.0
2009-08-14 04:34:00,1.0852,1.0856,1.0852,1.0854,21200000.0
2009-08-14 04:35:00,1.0854,1.0856,1.08535,1.0854,22200000.0
2009-08-14 04:36:00,1.08545,1.0856,1.0854,1.0854,18600000.0
2009-08-14 04:37:00,1.08555,1.0857,1.0853,1.0856,20200000.0
2009-08-14 04:38:00,1.0856,1.0856,1.0856,1.0856,7400000.0
2009-08-14 04:39:00,1.0856,1.0856,1.0852,1.0856,27300000.0
2009-08-14 04:40:00,1.0856,1.0856,1.0856,1.0856,5000000.0
2009-08-14 04:41:00,1.0856,1.0857,1.0856,1.0857,14300000.0
2009-08-14 04:42:00,1.0857,1.0857,1.08535,1.08545,12200000.0
2009-08-14 04:43:00,1.08545,1.0856,1.08535,1.0855,28200000.0
2009-08-14 04:44:00,1.0856,1.0856,1.08535,1.0854,15700000.0
2009-08-14 04:45:00,1.0854,1.0854,1.0854,1.0854,5000000.0
2009-08-14 04:46:00,1.0854,1.0854,1.0853,1.0854,7700000.0
2009-08-14 04:47:00,1.0854,1.0857,1.0854,1.0857,22500000.0
2009-08-14 04:48:00,1.0857,1.0857,1.0856,1.0856,10000000.0
2009-08-14 04:49:00,1.0856,1.0856,1.08535,1.0856,27500000.0
2009-08-14 04:50:00,1.0856,1.0856,1.0856,1.0856,5000000.0
2009-08-14 04:51:00,1.0856,1.0857,1.0856,1.0857,10200000.0
2009-08-14 04:52:00,1.0857,1.0857,1.0857,1.0857,9100000.0
2009-08-14 04:53:00,1.0857,1.0863,1.0857,1.086,43100000.0
2009-08-14 04:54:00,1.086,1.086,1.086,1.086,11000000.0
2009-08-14 04:55:00,1.086,1.08635,1.086,1.0863,53200000.0
2009-08-14 04:56:00,1.0862,1.0862,1.0862,1.0862,7500000.0
2009-08-14 04:57:00,1.0862,1.0863,1.0862,1.0862,5000000.0
2009-08-14 04:58:00,1.0862,1.08655,1.0862,1.08655,24600000.0
2009-08-14 04:59:00,1.08655,1.08665,1.0865,1.0865,30400000.0
2009-08-14 05:00:00,1.08655,1.0866,1.08655,1.0866,9200000.0
2009-08-14 05:01:00,1.0867,1.08675,1.08665,1.08665,21600000.0
2009-08-14 05:02:00,1.08665,1.08665,1.08655,1.0866,8200000.0
2009-08-14 05:03:00,1.08632,1.08651,1.0861,1.08649,59200000.0
2009-08-14 05:04:00,1.08675,1.0868,1.08675,1.0868,22000000.0
2009-08-14 05:05:00,1.0868,1.0868,1.08655,1.0867,20400000.0
2009-08-14 05:06:00,1.0867,1.0867,1.0866,1.0867,30900000.0
2009-08-14 05:07:00,1.0867,1.0867,1.08665,1.08665,4500000.0
2009-08-14 05:08:00,1.08665,1.08665,1.08665,1.08665,2400000.0
2009-08-14 05:09:00,1.08633,1.08647,1.08622,1.08622,22300000.0
2009-08-14 05:10:00,1.0867,1.0867,1.0867,1.0867,4400000.0
2009-08-14 05:11:00,1.0867,1.0867,1.0867,1.0867,22000000.0
2009-08-14 05:12:00,1.0867,1.0867,1.0867,1.0867,57200000.0
2009-08-14 05:13:00,1.0868,1.0868,1.0868,1.0868,52800000.0
2009-08-14 05:14:00,1.0868,1.08715,1.0868,1.08715,56500000.0
2009-08-14 05:15:00,1.08715,1.08735,1.08705,1.0871,46100000.0
2009-08-14 05:16:00,1.08715,1.0872,1.08715,1.0872,4000000.0
2009-08-14 05:17:00,1.0872,1.0872,1.08715,1.08715,11000000.0
2009-08-14 05:18:00,1.0871,1.0871,1.0871,1.0871,41700000.0
2009-08-14 05:19:00,1.0871,1.0871,1.0871,1.0871,43400000.0
2009-08-14 05:20:00,1.0871,1.08715,1.0871,1.08715,26200000.0
2009-08-14 05:21:00,1.08715,1.08715,1.0869,1.0869,23800000.0
2009-08-14 05:22:00,1.0869,1.0869,1.0869,1.0869,11000000.0
2009-08-14 05:23:00,1.0869,1.0869,1.0868,1.08685,75900000.0
2009-08-14 05:24:00,1.08685,1.08685,1.08685,1.08685,39200000.0
2009-08-14 05:25:00,1.08685,1.08685,1.08685,1.08685,25000000.0
2009-08-14 05:26:00,1.08685,1.08685,1.08685,1.08685,14400000.0
2009-08-14 05:27:00,1.08685,1.08695,1.0868,1.08695,52300000.0
2009-08-14 05:28:00,1.087,1.0871,1.0869,1.087,48300000.0
2009-08-14 05:29:00,1.0871,1.0871,1.08705,1.08705,13000000.0
2009-08-14 05:30:00,1.08705,1.0871,1.08705,1.08705,13000000.0
2009-08-14 05:31:00,1.0871,1.08725,1.0871,1.08725,25500000.0
2009-08-14 05:32:00,1.0872,1.0873,1.08715,1.0873,40600000.0
2009-08-14 05:33:00,1.0873,1.0873,1.0873,1.0873,2400000.0
2009-08-14 05:34:00,1.0873,1.08732,1.08712,1.08722,31900000.0
2009-08-14 05:35:00,1.0873,1.0873,1.087,1.08715,12600000.0
2009-08-14 05:36:00,1.0871,1.0871,1.0871,1.0871,1000000.0
2009-08-14 05:37:00,1.0871,1.08715,1.0871,1.08715,6000000.0
2009-08-14 05:38:00,1.08715,1.08715,1.0871,1.0871,6000000.0
2009-08-14 05:39:00,1.0871,1.0873,1.0871,1.08725,61500000.0
2009-08-14 05:40:00,1.08735,1.0881,1.0873,1.0881,108700000.0
2009-08-14 05:41:00,1.0882,1.08855,1.08815,1.08835,33400000.0
2009-08-14 05:42:00,1.08835,1.08835,1.0883,1.08835,14700000.0
2009-08-14 05:43:00,1.0883,1.0883,1.0875,1.0876,45300000.0
2009-08-14 05:44:00,1.0876,1.0883,1.0876,1.08825,29200000.0
2009-08-14 05:45:00,1.08815,1.08815,1.0872,1.0873,59500000.0
2009-08-14 05:46:00,1.0873,1.0873,1.0873,1.0873,8000000.0
2009-08-14 05:47:00,1.0873,1.08735,1.0873,1.0873,24900000.0
2009-08-14 05:48:00,1.0873,1.0873,1.0873,1.0873,31800000.0
2009-08-14 05:49:00,1.0873,1.0878,1.0873,1.0877,38300000.0
2009-08-14 05:50:00,1.0877,1.0877,1.0876,1.0876,54200000.0
2009-08-14 05:51:00,1.0876,1.0878,1.0876,1.0878,10700000.0
2009-08-14 05:52:00,1.0878,1.0878,1.08755,1.0876,6400000.0
2009-08-14 05:53:00,1.0876,1.0876,1.08725,1.0873,59300000.0
2009-08-14 05:54:00,1.0873,1.0873,1.08725,1.08725,13100000.0
2009-08-14 05:55:00,1.08735,1.08735,1.08725,1.0873,24500000.0
2009-08-14 05:56:00,1.0873,1.0873,1.0873,1.0873,10000000.0
2009-08-14 05:57:00,1.0872,1.0875,1.0872,1.0875,37000000.0
2009-08-14 05:58:00,1.08755,1.0876,1.08755,1.08755,5500000.0
2009-08-14 05:59:00,1.08755,1.08755,1.0873,1.0873,9500000.0
2009-08-14 06:00:00,1.08725,1.08725,1.08725,1.08725,2400000.0
2009-08-14 06:01:00,1.08755,1.08755,1.0872,1.0874,22600000.0
2009-08-14 06:02:00,1.0874,1.0874,1.0868,1.087,38200000.0
2009-08-14 06:03:00,1.087,1.087,1.087,1.087,10000000.0
2009-08-14 06:04:00,1.08695,1.087,1.08695,1.087,10000000.0
2009-08-14 06:05:00,1.087,1.08705,1.08695,1.08695,23100000.0
2009-08-14 06:06:00,1.08695,1.08695,1.0869,1.0869,10400000.0
2009-08-14 06:07:00,1.087,1.087,1.087,1.087,9000000.0
2009-08-14 06:08:00,1.087,1.087,1.087,1.087,12400000.0
2009-08-14 06:09:00,1.087,1.087,1.087,1.087,20400000.0
2009-08-14 06:10:00,1.087,1.087,1.087,1.087,23400000.0
2009-08-14 06:11:00,1.087,1.0874,1.087,1.0874,24500000.0
2009-08-14 06:12:00,1.0874,1.0874,1.08695,1.087,13800000.0
2009-08-14 06:13:00,1.087,1.087,1.087,1.087,11000000.0
2009-08-14 06:14:00,1.087,1.0872,1.08695,1.0872,23600000.0
2009-08-14 06:15:00,1.0873,1.0875,1.0873,1.0875,32600000.0
2009-08-14 06:16:00,1.0875,1.08755,1.0875,1.08755,36300000.0
2009-08-14 06:17:00,1.08755,1.08755,1.0875,1.0875,9200000.0
2009-08-14 06:18:00,1.0875,1.08755,1.0874,1.0874,18600000.0
2009-08-14 06:19:00,1.08725,1.08755,1.08715,1.08725,45000000.0
2009-08-14 06:20:00,1.0872,1.0872,1.0872,1.0872,12600000.0
2009-08-14 06:21:00,1.0872,1.0873,1.0872,1.0872,12000000.0
2009-08-14 06:22:00,1.0872,1.0872,1.0872,1.0872,10600000.0
2009-08-14 06:23:00,1.0872,1.0872,1.0872,1.0872,19900000.0
2009-08-14 06:24:00,1.0872,1.0872,1.0872,1.0872,12300000.0
2009-08-14 06:25:00,1.0872,1.0872,1.0872,1.0872,6800000.0
2009-08-14 06:26:00,1.0872,1.0874,1.0872,1.0873,14200000.0
2009-08-14 06:27:00,1.0873,1.0873,1.0872,1.0873,19300000.0
2009-08-14 06:28:00,1.0873,1.0875,1.0873,1.0875,44400000.0
2009-08-14 06:29:00,1.0875,1.0875,1.08715,1.0874,35500000.0
2009-08-14 06:30:00,1.0874,1.0874,1.0871,1.0871,16400000.0
2009-08-14 06:31:00,1.0871,1.0871,1.0871,1.0871,6000000.0
2009-08-14 06:32:00,1.08705,1.08705,1.087,1.087,17300000.0
2009-08-14 06:33:00,1.087,1.087,1.087,1.087,4200000.0
2009-08-14 06:34:00,1.087,1.087,1.0869,1.08695,14200000.0
2009-08-14 06:35:00,1.08695,1.08695,1.0869,1.0869,17900000.0
2009-08-14 06:36:00,1.08695,1.08695,1.08695,1.08695,6000000.0
2009-08-14 06:37:00,1.0869,1.08695,1.0869,1.08695,49200000.0
2009-08-14 06:38:00,1.08695,1.087,1.08695,1.087,12000000.0
2009-08-14 06:39:00,1.087,1.0871,1.087,1.0871,6200000.0
2009-08-14 06:40:00,1.0872,1.0872,1.0871,1.0871,19500000.0
2009-08-14 06:41:00,1.0871,1.08715,1.0871,1.0871,9900000.0
2009-08-14 06:42:00,1.0871,1.0871,1.087,1.087,10000000.0
2009-08-14 06:43:00,1.087,1.0871,1.087,1.087,17000000.0
2009-08-14 06:44:00,1.087,1.087,1.08665,1.0869,30400000.0
2009-08-14 06:45:00,1.0869,1.0872,1.0869,1.08705,62500000.0
2009-08-14 06:46:00,1.08705,1.08705,1.087,1.087,11700000.0
2009-08-14 06:47:00,1.08695,1.087,1.0869,1.087,39800000.0
2009-08-14 06:48:00,1.087,1.08705,1.087,1.08705,13900000.0
2009-08-14 06:49:00,1.08705,1.08705,1.087,1.087,14000000.0
2009-08-14 06:50:00,1.087,1.087,1.087,1.087,33000000.0
2009-08-14 06:51:00,1.087,1.087,1.087,1.087,21200000.0
2009-08-14 06:52:00,1.087,1.087,1.087,1.087,44800000.0
2009-08-14 06:53:00,1.087,1.087,1.087,1.087,16000000.0
2009-08-14 06:54:00,1.087,1.0871,1.087,1.08705,29100000.0
2009-08-14 06:55:00,1.08705,1.0871,1.08705,1.0871,9000000.0
2009-08-14 06:56:00,1.0871,1.0871,1.087,1.0871,25400000.0
2009-08-14 06:57:00,1.0871,1.0873,1.0871,1.0873,15000000.0
2009-08-14 06:58:00,1.0873,1.0877,1.0873,1.0877,17000000.0
2009-08-14 06:59:00,1.0877,1.0878,1.0875,1.0878,25600000.0
2009-08-14 07:00:00,1.0878,1.0882,1.0876,1.088,53400000.0
2009-08-14 07:01:00,1.08805,1.08805,1.0876,1.0877,46900000.0
2009-08-14 07:02:00,1.0878,1.0879,1.0877,1.0879,13500000.0
2009-08-14 07:03:00,1.08754,1.0878,1.08754,1.08768,186500000.0
2009-08-14 07:04:00,1.0879,1.088,1.0879,1.088,15000000.0
2009-08-14 07:05:00,1.088,1.08835,1.088,1.0883,14000000.0
2009-08-14 07:06:00,1.0883,1.0883,1.0882,1.0882,23000000.0
2009-08-14 07:07:00,1.0882,1.0883,1.0882,1.0882,17000000.0
2009-08-14 07:08:00,1.0884,1.0886,1.0884,1.0885,18000000.0
2009-08-14 07:09:00,1.0885,1.0885,1.08795,1.088,33900000.0
2009-08-14 07:10:00,1.088,1.0884,1.0879,1.0882,86600000.0
2009-08-14 07:11:00,1.0882,1.0883,1.08795,1.088,31200000.0
2009-08-14 07:12:00,1.088,1.088,1.0877,1.0878,12000000.0
2009-08-14 07:13:00,1.0878,1.0878,1.0876,1.0878,27200000.0
2009-08-14 07:14:00,1.0878,1.08805,1.0878,1.088,22300000.0
2009-08-14 07:15:00,1.088,1.088,1.0879,1.0879,16400000.0
2009-08-14 07:16:00,1.0879,1.08805,1.0878,1.088,23300000.0
2009-08-14 07:17:00,1.088,1.0881,1.08795,1.0881,26500000.0
2009-08-14 07:18:00,1.08805,1.08805,1.088,1.088,27300000.0
2009-08-14 07:19:00,1.088,1.08815,1.088,1.08815,28300000.0
2009-08-14 07:20:00,1.08815,1.0882,1.08815,1.0882,19400000.0
2009-08-14 07:21:00,1.0882,1.0883,1.0882,1.0883,9000000.0
2009-08-14 07:22:00,1.0883,1.0885,1.0883,1.0885,8000000.0
2009-08-14 07:23:00,1.0885,1.08875,1.0885,1.08875,9000000.0
2009-08-14 07:24:00,1.0886,1.0888,1.0886,1.0888,7000000.0
2009-08-14 07:25:00,1.0888,1.0888,1.08855,1.08855,10700000.0
2009-08-14 07:26:00,1.0886,1.0886,1.0886,1.0886,7300000.0
2009-08-14 07:27:00,1.0886,1.0886,1.0886,1.0886,5000000.0
2009-08-14 07:28:00,1.08825,1.0884,1.08825,1.0884,45500000.0
2009-08-14 07:29:00,1.0884,1.0884,1.0881,1.08815,22700000.0
2009-08-14 07:30:00,1.0881,1.0881,1.0881,1.0881,47600000.0
2009-08-14 07:31:00,1.0881,1.08815,1.0881,1.08815,31100000.0
2009-08-14 07:32:00,1.08815,1.08815,1.08815,1.08815,9600000.0
2009-08-14 07:33:00,1.08815,1.08815,1.0881,1.0881,19500000.0
2009-08-14 07:34:00,1.0881,1.08815,1.0881,1.0881,25900000.0
2009-08-14 07:35:00,1.0881,1.0881,1.0881,1.0881,3200000.0
2009-08-14 07:36:00,1.0881,1.0881,1.08765,1.0879,22500000.0
2009-08-14 07:37:00,1.0879,1.0879,1.0879,1.0879,29200000.0
2009-08-14 07:38:00,1.0879,1.0879,1.0879,1.0879,24000000.0
2009-08-14 07:39:00,1.0879,1.088,1.0879,1.0879,26800000.0
2009-08-14 07:40:00,1.0879,1.0879,1.0879,1.0879,16700000.0
2009-08-14 07:41:00,1.0879,1.08795,1.08725,1.0873,57700000.0
2009-08-14 07:42:00,1.0873,1.0873,1.0873,1.0873,5000000.0
2009-08-14 07:43:00,1.0873,1.088,1.0873,1.088,71500000.0
2009-08-14 07:44:00,1.08805,1.08805,1.088,1.088,39000000.0
2009-08-14 07:45:00,1.088,1.08805,1.08795,1.088,47700000.0
2009-08-14 07:46:00,1.088,1.088,1.0869,1.087,43900000.0
2009-08-14 07:47:00,1.087,1.087,1.08695,1.087,13300000.0
2009-08-14 07:48:00,1.087,1.087,1.087,1.087,4000000.0
2009-08-14 07:49:00,1.087,1.0871,1.087,1.08705,48200000.0
2009-08-14 07:50:00,1.08705,1.0871,1.08695,1.08695,16900000.0
2009-08-14 07:51:00,1.08695,1.08725,1.08695,1.0871,48500000.0
2009-08-14 07:52:00,1.0871,1.0871,1.0871,1.0871,105000000.0
2009-08-14 07:53:00,1.0871,1.0872,1.0863,1.0864,74900000.0
2009-08-14 07:54:00,1.0865,1.08655,1.0864,1.08655,41900000.0
2009-08-14 07:55:00,1.08645,1.08645,1.0863,1.0863,13000000.0
2009-08-14 07:56:00,1.0863,1.0865,1.0863,1.0865,18800000.0
2009-08-14 07:57:00,1.0865,1.0865,1.0865,1.0865,33600000.0
2009-08-14 07:58:00,1.0865,1.08665,1.0865,1.08665,12800000.0
2009-08-14 07:59:00,1.0866,1.0868,1.0866,1.0868,28500000.0
2009-08-14 08:00:00,1.08685,1.087,1.08685,1.0869,53900000.0
2009-08-14 08:01:00,1.0869,1.087,1.0869,1.087,12300000.0
2009-08-14 08:02:00,1.087,1.087,1.0867,1.0868,30900000.0
2009-08-14 08:03:00,1.0868,1.0868,1.0868,1.0868,17000000.0
2009-08-14 08:04:00,1.0868,1.0872,1.0868,1.0872,55400000.0
2009-08-14 08:05:00,1.08735,1.08735,1.08705,1.0871,81600000.0
2009-08-14 08:06:00,1.0871,1.08715,1.0869,1.08705,59800000.0
2009-08-14 08:07:00,1.08705,1.08735,1.08705,1.08735,66400000.0
2009-08-14 08:08:00,1.08735,1.0877,1.08735,1.0877,61700000.0
2009-08-14 08:09:00,1.0876,1.0877,1.08705,1.0875,72400000.0
2009-08-14 08:10:00,1.0875,1.0875,1.0874,1.08745,115400000.0
2009-08-14 08:11:00,1.08745,1.08755,1.08715,1.08715,73300000.0
2009-08-14 08:12:00,1.08715,1.08725,1.08705,1.08705,85100000.0
2009-08-14 08:13:00,1.08705,1.0872,1.087,1.0872,72100000.0
2009-08-14 08:14:00,1.0872,1.0875,1.0872,1.08745,83500000.0
2009-08-14 08:15:00,1.08745,1.08765,1.08735,1.08765,116300000.0
2009-08-14 08:16:00,1.08765,1.0883,1.08765,1.0883,78600000.0
2009-08-14 08:17:00,1.0883,1.0885,1.0878,1.0878,122500000.0
2009-08-14 08:18:00,1.0878,1.0878,1.08755,1.0876,101600000.0
2009-08-14 08:19:00,1.0876,1.08775,1.08735,1.0876,178300000.0
2009-08-14 08:20:00,1.0877,1.0878,1.0876,1.08765,76100000.0
2009-08-14 08:21:00,1.08765,1.08765,1.0871,1.0871,79300000.0
2009-08-14 08:22:00,1.08715,1.0873,1.08705,1.08705,98400000.0
2009-08-14 08:23:00,1.08705,1.08715,1.087,1.08715,85600000.0
2009-08-14 08:24:00,1.0872,1.0872,1.087,1.087,67400000.0
2009-08-14 08:25:00,1.087,1.0871,1.08695,1.08695,109500000.0
2009-08-14 08:26:00,1.08695,1.08695,1.08685,1.0869,74600000.0
2009-08-14 08:27:00,1.0869,1.0869,1.08685,1.0869,51400000.0
2009-08-14 08:28:00,1.08695,1.08705,1.0868,1.08685,94900000.0
2009-08-14 08:29:00,1.08685,1.08685,1.08685,1.08685,105700000.0
2009-08-14 08:30:00,1.08685,1.0869,1.08655,1.08655,89100000.0
2009-08-14 08:31:00,1.0866,1.08665,1.08655,1.08655,42400000.0
2009-08-14 08:32:00,1.08655,1.08675,1.08655,1.0867,60500000.0
2009-08-14 08:33:00,1.0867,1.08685,1.0867,1.0868,53500000.0
2009-08-14 08:34:00,1.0868,1.08685,1.08675,1.08685,68200000.0
2009-08-14 08:35:00,1.0868,1.08685,1.0868,1.08685,15200000.0
2009-08-14 08:36:00,1.0869,1.0872,1.0869,1.08705,60900000.0
2009-08-14 08:37:00,1.08705,1.0871,1.08705,1.08705,18100000.0
2009-08-14 08:38:00,1.0871,1.0871,1.08705,1.08705,28800000.0
2009-08-14 08:39:00,1.08715,1.0873,1.08715,1.0873,17600000.0
2009-08-14 08:40:00,1.0873,1.08755,1.08715,1.0875,61100000.0
2009-08-14 08:41:00,1.0875,1.0875,1.0875,1.0875,40000000.0
2009-08-14 08:42:00,1.08725,1.08725,1.08715,1.08715,16400000.0
2009-08-14 08:43:00,1.0871,1.08725,1.0871,1.08725,43600000.0
2009-08-14 08:44:00,1.0873,1.0875,1.0873,1.0875,61400000.0
2009-08-14 08:45:00,1.0873,1.08775,1.0873,1.08775,46800000.0
2009-08-14 08:46:00,1.08775,1.08775,1.08755,1.0877,30600000.0
2009-08-14 08:47:00,1.0877,1.0877,1.0877,1.0877,22400000.0
2009-08-14 08:48:00,1.0877,1.08785,1.0877,1.0878,90600000.0
2009-08-14 08:49:00,1.0878,1.0878,1.0876,1.0878,88400000.0
2009-08-14 08:50:00,1.0878,1.0878,1.0878,1.0878,21600000.0
2009-08-14 08:51:00,1.0878,1.0878,1.0878,1.0878,58500000.0
2009-08-14 08:52:00,1.0878,1.08785,1.0878,1.0878,60300000.0
2009-08-14 08:53:00,1.0878,1.0881,1.08775,1.08795,81400000.0
2009-08-14 08:54:00,1.0879,1.08805,1.08775,1.0878,41100000.0
2009-08-14 08:55:00,1.0879,1.08795,1.08785,1.08785,57500000.0
2009-08-14 08:56:00,1.0879,1.0879,1.08765,1.0877,108500000.0
2009-08-14 08:57:00,1.0877,1.0878,1.0876,1.0878,57900000.0
2009-08-14 08:58:00,1.0878,1.08795,1.08775,1.08795,26500000.0
2009-08-14 08:59:00,1.088,1.0884,1.08795,1.0883,206000000.0
2009-08-14 09:00:00,1.0884,1.0885,1.0882,1.0883,167300000.0
2009-08-14 09:01:00,1.0883,1.0886,1.08825,1.0883,127500000.0
2009-08-14 09:02:00,1.08835,1.08835,1.0881,1.0883,118400001.0
2009-08-14 09:03:00,1.0883,1.08835,1.08825,1.0883,40200000.0
2009-08-14 09:04:00,1.0883,1.08835,1.0882,1.08835,53300000.0
2009-08-14 09:05:00,1.0883,1.0884,1.08805,1.08815,205499999.0
2009-08-14 09:06:00,1.0882,1.0883,1.08815,1.0883,65000000.0
2009-08-14 09:07:00,1.0883,1.0888,1.0883,1.0887,50500000.0
2009-08-14 09:08:00,1.0885,1.0886,1.0883,1.08835,114400000.0
2009-08-14 09:09:00,1.08845,1.0887,1.08815,1.0882,165800000.0
2009-08-14 09:10:00,1.08815,1.0883,1.0881,1.0882,95900000.0
2009-08-14 09:11:00,1.0882,1.0885,1.0881,1.08845,169900000.0
2009-08-14 09:12:00,1.08845,1.0887,1.088,1.0882,151699999.0
2009-08-14 09:13:00,1.0883,1.0885,1.0882,1.0885,91200000.0
2009-08-14 09:14:00,1.0885,1.0885,1.08845,1.0885,58600000.0
2009-08-14 09:15:00,1.0885,1.0891,1.0885,1.0891,176300000.0
2009-08-14 09:16:00,1.0891,1.0895,1.08905,1.0893,195200001.0
2009-08-14 09:17:00,1.08925,1.08945,1.0891,1.08935,160300000.0
2009-08-14 09:18:00,1.0894,1.08975,1.08925,1.0897,112700000.0
2009-08-14 09:19:00,1.0898,1.0898,1.089,1.0895,178500000.0
2009-08-14 09:20:00,1.0895,1.0896,1.0893,1.0894,142900000.0
2009-08-14 09:21:00,1.0894,1.0898,1.0894,1.08965,217800000.0
2009-08-14 09:22:00,1.08965,1.08975,1.08955,1.08975,118200000.0
2009-08-14 09:23:00,1.08975,1.08975,1.08955,1.08965,117100000.0
2009-08-14 09:24:00,1.0896,1.0897,1.08955,1.08955,156000000.0
2009-08-14 09:25:00,1.08965,1.0897,1.08955,1.08955,42100000.0
2009-08-14 09:26:00,1.08955,1.08985,1.08955,1.08985,144300000.0
2009-08-14 09:27:00,1.08995,1.08995,1.0898,1.08985,111300000.0
2009-08-14 09:28:00,1.08985,1.09,1.0898,1.09,114100000.0
2009-08-14 09:29:00,1.09,1.09,1.08975,1.08975,109500000.0
2009-08-14 09:30:00,1.08975,1.09,1.08955,1.0897,66900000.0
2009-08-14 09:31:00,1.0897,1.0898,1.0897,1.0898,53900000.0
2009-08-14 09:32:00,1.08995,1.0903,1.08985,1.0903,70800000.0
2009-08-14 09:33:00,1.0903,1.0903,1.0902,1.0902,55700000.0
2009-08-14 09:34:00,1.0902,1.0902,1.08965,1.08975,142600000.0
2009-08-14 09:35:00,1.08975,1.0899,1.0897,1.08975,77200000.0
2009-08-14 09:36:00,1.0897,1.09,1.08955,1.08955,138400000.0
2009-08-14 09:37:00,1.08955,1.0896,1.0893,1.0893,134700000.0
2009-08-14 09:38:00,1.0893,1.08945,1.0893,1.0894,25100000.0
2009-08-14 09:39:00,1.0894,1.0897,1.0894,1.08955,139200000.0
2009-08-14 09:40:00,1.08955,1.0896,1.08935,1.0895,60000000.0
2009-08-14 09:41:00,1.0895,1.0895,1.08905,1.08905,98300000.0
2009-08-14 09:42:00,1.08905,1.0891,1.0887,1.0887,77800000.0
2009-08-14 09:43:00,1.0887,1.0887,1.08835,1.0885,132800000.0
2009-08-14 09:44:00,1.0885,1.0885,1.08835,1.08835,51400000.0
2009-08-14 09:45:00,1.0883,1.0883,1.08785,1.0879,124100000.0
2009-08-14 09:46:00,1.0879,1.0879,1.0878,1.0879,43100000.0
2009-08-14 09:47:00,1.08775,1.0879,1.08775,1.08775,127300000.0
2009-08-14 09:48:00,1.08775,1.08825,1.0877,1.08775,105800000.0
2009-08-14 09:49:00,1.08775,1.088,1.08765,1.08785,80100000.0
2009-08-14 09:50:00,1.08785,1.088,1.08785,1.088,31600000.0
2009-08-14 09:51:00,1.088,1.08805,1.0877,1.0878,68600000.0
2009-08-14 09:52:00,1.08785,1.08785,1.0872,1.0872,86500000.0
2009-08-14 09:53:00,1.08735,1.0874,1.08655,1.0868,229800000.0
2009-08-14 09:54:00,1.08685,1.08705,1.08685,1.08695,112500000.0
2009-08-14 09:55:00,1.08695,1.08705,1.0869,1.08705,70300000.0
2009-08-14 09:56:00,1.087,1.08715,1.087,1.08715,48300000.0
2009-08-14 09:57:00,1.08705,1.0871,1.0868,1.0869,57200000.0
2009-08-14 09:58:00,1.0869,1.08695,1.0867,1.08685,170100000.0
2009-08-14 09:59:00,1.08685,1.08745,1.08665,1.08745,163800000.0
2009-08-14 10:00:00,1.0875,1.0875,1.08715,1.08715,137900000.0
2009-08-14 10:01:00,1.08715,1.08735,1.08715,1.0872,132900000.0
2009-08-14 10:02:00,1.0872,1.08735,1.08695,1.087,57200000.0
2009-08-14 10:03:00,1.087,1.087,1.0869,1.0869,47900000.0
2009-08-14 10:04:00,1.08695,1.08695,1.08685,1.0869,77800000.0
2009-08-14 10:05:00,1.08685,1.08685,1.0863,1.08675,152700000.0
2009-08-14 10:06:00,1.08675,1.0869,1.08675,1.08685,107700000.0
2009-08-14 10:07:00,1.08685,1.08695,1.08645,1.08645,104300000.0
2009-08-14 10:08:00,1.08645,1.0869,1.08645,1.0869,77900000.0
2009-08-14 10:09:00,1.0869,1.0869,1.0869,1.0869,13000000.0
2009-08-14 10:10:00,1.0869,1.0869,1.0865,1.0865,87700000.0
2009-08-14 10:11:00,1.0865,1.0868,1.0865,1.08665,186200000.0
2009-08-14 10:12:00,1.0867,1.0867,1.0865,1.0866,70400000.0
2009-08-14 10:13:00,1.0866,1.0866,1.08655,1.08655,80500000.0
2009-08-14 10:14:00,1.08665,1.08665,1.08655,1.0866,75800000.0
2009-08-14 10:15:00,1.08655,1.0866,1.08645,1.08645,118100000.0
2009-08-14 10:16:00,1.0864,1.08645,1.08625,1.08625,87700000.0
2009-08-14 10:17:00,1.08625,1.08635,1.0862,1.0863,71500000.0
2009-08-14 10:18:00,1.0863,1.0863,1.08605,1.0862,160000000.0
2009-08-14 10:19:00,1.0862,1.0865,1.08615,1.0865,56700000.0
2009-08-14 10:20:00,1.0865,1.08655,1.08645,1.08655,51700000.0
2009-08-14 10:21:00,1.0865,1.0867,1.0864,1.0865,90400000.0
2009-08-14 10:22:00,1.0865,1.0865,1.0862,1.08625,58200000.0
2009-08-14 10:23:00,1.0863,1.0865,1.0863,1.0864,80600000.0
2009-08-14 10:24:00,1.08635,1.0865,1.08625,1.08625,55800000.0
2009-08-14 10:25:00,1.0863,1.0863,1.08625,1.08625,15200000.0
2009-08-14 10:26:00,1.0863,1.0863,1.0862,1.0863,33700000.0
2009-08-14 10:27:00,1.0863,1.08655,1.08625,1.0865,77200000.0
2009-08-14 10:28:00,1.0865,1.08675,1.08645,1.08675,118700000.0
2009-08-14 10:29:00,1.08675,1.0871,1.08675,1.08705,75900000.0
2009-08-14 10:30:00,1.0871,1.0873,1.0871,1.0872,51600000.0
2009-08-14 10:31:00,1.0872,1.0874,1.0872,1.08735,82500000.0
2009-08-14 10:32:00,1.0874,1.0874,1.08735,1.08735,82400000.0
2009-08-14 10:33:00,1.08735,1.08765,1.08735,1.0876,136300000.0
2009-08-14 10:34:00,1.08755,1.0877,1.0875,1.0877,70800000.0
2009-08-14 10:35:00,1.0877,1.0877,1.0875,1.0876,30600000.0
2009-08-14 10:36:00,1.0876,1.08765,1.08735,1.08735,77700000.0
2009-08-14 10:37:00,1.08735,1.0875,1.08735,1.0874,111400000.0
2009-08-14 10:38:00,1.0874,1.0874,1.0871,1.08715,72100000.0
2009-08-14 10:39:00,1.08715,1.08715,1.08705,1.08705,43300000.0
2009-08-14 10:40:00,1.08705,1.08705,1.0869,1.0869,65000000.0
2009-08-14 10:41:00,1.0869,1.087,1.0869,1.0869,57500000.0
2009-08-14 10:42:00,1.0869,1.08695,1.0869,1.08695,143200000.0
2009-08-14 10:43:00,1.08695,1.0873,1.0869,1.0873,130100000.0
2009-08-14 10:44:00,1.0873,1.0873,1.0871,1.0871,64100000.0
2009-08-14 10:45:00,1.08705,1.0871,1.0869,1.0869,49300000.0
2009-08-14 10:46:00,1.0869,1.08695,1.0869,1.08695,49500000.0
2009-08-14 10:47:00,1.08695,1.08705,1.0869,1.0869,61600000.0
2009-08-14 10:48:00,1.08695,1.08695,1.08685,1.08695,36300000.0
2009-08-14 10:49:00,1.0869,1.08695,1.0869,1.08695,51200000.0
2009-08-14 10:50:00,1.08695,1.08695,1.0867,1.0867,58100000.0
2009-08-14 10:51:00,1.08675,1.08675,1.0867,1.08675,32000000.0
2009-08-14 10:52:00,1.08685,1.08695,1.08685,1.08695,27500000.0
2009-08-14 10:53:00,1.08695,1.08695,1.08685,1.0869,29200000.0
2009-08-14 10:54:00,1.0869,1.08695,1.0869,1.08695,22300000.0
2009-08-14 10:55:00,1.08695,1.08695,1.0868,1.0868,44400000.0
2009-08-14 10:56:00,1.08685,1.08695,1.0868,1.08685,68500000.0
2009-08-14 10:57:00,1.08695,1.08695,1.08675,1.0868,68000000.0
2009-08-14 10:58:00,1.08685,1.087,1.08685,1.087,22900000.0
2009-08-14 10:59:00,1.087,1.087,1.08675,1.08675,29000000.0
2009-08-14 11:00:00,1.08675,1.08695,1.08665,1.0867,124000000.0
2009-08-14 11:01:00,1.0867,1.08675,1.08635,1.08645,138600000.0
2009-08-14 11:02:00,1.0865,1.0865,1.08645,1.0865,30400000.0
2009-08-14 11:03:00,1.0865,1.0865,1.0862,1.08635,40400000.0
2009-08-14 11:04:00,1.08635,1.0864,1.08625,1.0864,36100000.0
2009-08-14 11:05:00,1.0864,1.0864,1.08625,1.08635,72100000.0
2009-08-14 11:06:00,1.0864,1.0864,1.08595,1.086,82600000.0
2009-08-14 11:07:00,1.086,1.0866,1.086,1.08645,53200000.0
2009-08-14 11:08:00,1.08645,1.08645,1.0862,1.0862,60400000.0
2009-08-14 11:09:00,1.08625,1.08625,1.08595,1.08595,63700000.0
2009-08-14 11:10:00,1.08595,1.08605,1.0859,1.08595,90100000.0
2009-08-14 11:11:00,1.086,1.086,1.0857,1.08585,204400000.0
2009-08-14 11:12:00,1.08585,1.08595,1.08585,1.08585,55500000.0
2009-08-14 11:13:00,1.08585,1.0862,1.08585,1.08615,78000000.0
2009-08-14 11:14:00,1.08615,1.08655,1.08615,1.0865,142000000.0
2009-08-14 11:15:00,1.0865,1.08665,1.0865,1.08665,79800000.0
2009-08-14 11:16:00,1.08665,1.0869,1.08665,1.08685,157900000.0
2009-08-14 11:17:00,1.0869,1.08725,1.0867,1.08715,87400000.0
2009-08-14 11:18:00,1.08715,1.0875,1.0871,1.0875,62400000.0
2009-08-14 11:19:00,1.08745,1.0876,1.0874,1.08755,85000000.0
2009-08-14 11:20:00,1.08755,1.08755,1.08735,1.08745,81200000.0
2009-08-14 11:21:00,1.08745,1.08805,1.08745,1.088,120700000.0
2009-08-14 11:22:00,1.08805,1.08815,1.08795,1.0881,119300000.0
2009-08-14 11:23:00,1.08815,1.0882,1.08805,1.08815,86200000.0
2009-08-14 11:24:00,1.08815,1.0884,1.0881,1.0884,116300000.0
2009-08-14 11:25:00,1.08835,1.08835,1.0881,1.0882,79100000.0
2009-08-14 11:26:00,1.0881,1.0882,1.088,1.08815,50300000.0
2009-08-14 11:27:00,1.0881,1.08815,1.08785,1.08785,84300000.0
2009-08-14 11:28:00,1.08785,1.08785,1.0873,1.0876,85200000.0
2009-08-14 11:29:00,1.0876,1.08765,1.08745,1.08745,23800000.0
2009-08-14 11:30:00,1.08745,1.08745,1.08665,1.08705,160700000.0
2009-08-14 11:31:00,1.08705,1.0871,1.08685,1.08705,107700000.0
2009-08-14 11:32:00,1.0871,1.08735,1.0871,1.08725,60800000.0
2009-08-14 11:33:00,1.0872,1.0873,1.0872,1.0872,12400000.0
2009-08-14 11:34:00,1.0872,1.0872,1.08695,1.0872,80500000.0
2009-08-14 11:35:00,1.08715,1.0874,1.08715,1.0874,79100001.0
2009-08-14 11:36:00,1.0874,1.0874,1.087,1.08705,28500000.0
2009-08-14 11:37:00,1.08705,1.08725,1.08705,1.08725,72200000.0
2009-08-14 11:38:00,1.08725,1.0876,1.08725,1.0875,165500000.0
2009-08-14 11:39:00,1.0875,1.08755,1.0875,1.0875,32500000.0
2009-08-14 11:40:00,1.0875,1.08795,1.0875,1.08795,98300000.0
2009-08-14 11:41:00,1.08795,1.08795,1.08785,1.08795,77100000.0
2009-08-14 11:42:00,1.08795,1.0882,1.0879,1.08815,180100000.0
2009-08-14 11:43:00,1.08815,1.0882,1.08805,1.0882,122100000.0
2009-08-14 11:44:00,1.08815,1.08825,1.0879,1.0879,61300000.0
2009-08-14 11:45:00,1.0879,1.08835,1.0879,1.0881,121300000.0
2009-08-14 11:46:00,1.0881,1.0882,1.0879,1.08795,63500000.0
2009-08-14 11:47:00,1.08795,1.08815,1.0879,1.08815,47600000.0
2009-08-14 11:48:00,1.0881,1.08815,1.08805,1.0881,41400000.0
2009-08-14 11:49:00,1.08805,1.08805,1.088,1.088,29100000.0
2009-08-14 11:50:00,1.08805,1.0881,1.0879,1.0881,95900000.0
2009-08-14 11:51:00,1.0881,1.0884,1.0881,1.08825,130300000.0
2009-08-14 11:52:00,1.0883,1.08835,1.08815,1.08815,33800000.0
2009-08-14 11:53:00,1.08805,1.08805,1.08795,1.088,43600000.0
2009-08-14 11:54:00,1.088,1.088,1.0876,1.0877,81600000.0
2009-08-14 11:55:00,1.08765,1.08765,1.08755,1.08755,14000000.0
2009-08-14 11:56:00,1.08755,1.0876,1.0875,1.0875,35900000.0
2009-08-14 11:57:00,1.08755,1.0877,1.08745,1.0875,132900000.0
2009-08-14 11:58:00,1.08755,1.08755,1.08745,1.0875,36900000.0
2009-08-14 11:59:00,1.08745,1.08815,1.08745,1.08805,163000000.0
2009-08-14 12:00:00,1.08805,1.08805,1.08785,1.0879,85200000.0
2009-08-14 12:01:00,1.0879,1.08815,1.0879,1.0879,146000000.0
2009-08-14 12:02:00,1.08785,1.08805,1.0877,1.08805,60100000.0
2009-08-14 12:03:00,1.08795,1.08805,1.08795,1.088,82000000.0
2009-08-14 12:04:00,1.08795,1.0884,1.08795,1.08825,131000000.0
2009-08-14 12:05:00,1.0883,1.08865,1.08825,1.08865,55600000.0
2009-08-14 12:06:00,1.08865,1.089,1.08865,1.08875,105300000.0
2009-08-14 12:07:00,1.08875,1.0888,1.0885,1.0885,51700000.0
2009-08-14 12:08:00,1.0885,1.0887,1.0885,1.0886,106300000.0
2009-08-14 12:09:00,1.0886,1.0886,1.0884,1.0885,130400000.0
2009-08-14 12:10:00,1.08855,1.08855,1.08845,1.08855,59800000.0
2009-08-14 12:11:00,1.08865,1.0887,1.08845,1.0887,66700000.0
2009-08-14 12:12:00,1.08875,1.08875,1.0887,1.08875,49800000.0
2009-08-14 12:13:00,1.0887,1.0887,1.0885,1.08855,22200000.0
2009-08-14 12:14:00,1.08855,1.0886,1.08845,1.0885,209700000.0
2009-08-14 12:15:00,1.08845,1.08845,1.08835,1.08835,83800000.0
2009-08-14 12:16:00,1.08835,1.0887,1.08835,1.0886,95600000.0
2009-08-14 12:17:00,1.08865,1.08865,1.0879,1.088,127300000.0
2009-08-14 12:18:00,1.0879,1.08825,1.0879,1.08825,95400000.0
2009-08-14 12:19:00,1.08825,1.0886,1.0882,1.08825,32600000.0
2009-08-14 12:20:00,1.08815,1.0885,1.08815,1.0885,95500000.0
2009-08-14 12:21:00,1.0885,1.0885,1.08845,1.08845,22500000.0
2009-08-14 12:22:00,1.08845,1.0886,1.0884,1.0885,142400000.0
2009-08-14 12:23:00,1.0885,1.0886,1.0884,1.0884,119100000.0
2009-08-14 12:24:00,1.0884,1.0885,1.0884,1.0885,30800000.0
2009-08-14 12:25:00,1.0885,1.0886,1.0883,1.0884,101800000.0
2009-08-14 12:26:00,1.08855,1.0886,1.0882,1.08835,59900000.0
2009-08-14 12:27:00,1.0884,1.08845,1.08835,1.08835,38500000.0
2009-08-14 12:28:00,1.08855,1.08855,1.0881,1.0884,98800000.0
2009-08-14 12:29:00,1.0884,1.08845,1.0884,1.0884,20500000.0
2009-08-14 12:30:00,1.08845,1.08845,1.0884,1.08845,12300000.0
2009-08-14 12:31:00,1.0884,1.08845,1.0884,1.0884,50300000.0
2009-08-14 12:32:00,1.08845,1.08845,1.08845,1.08845,31800000.0
2009-08-14 12:33:00,1.08845,1.08845,1.08845,1.08845,42900000.0
2009-08-14 12:34:00,1.08845,1.08845,1.08835,1.08835,20800000.0
2009-08-14 12:35:00,1.0884,1.0884,1.08835,1.08835,8200000.0
2009-08-14 12:36:00,1.08835,1.08835,1.08835,1.08835,5100000.0
2009-08-14 12:37:00,1.08835,1.08835,1.0883,1.0883,13300000.0
2009-08-14 12:38:00,1.0882,1.08825,1.08745,1.08745,65200000.0
2009-08-14 12:39:00,1.08745,1.0877,1.08725,1.08765,162400000.0
2009-08-14 12:40:00,1.08765,1.08765,1.0876,1.08765,55200000.0
2009-08-14 12:41:00,1.0877,1.08785,1.0876,1.0877,49000000.0
2009-08-14 12:42:00,1.0877,1.08775,1.0877,1.0877,25700000.0
2009-08-14 12:43:00,1.0877,1.0878,1.0877,1.0878,15800000.0
2009-08-14 12:44:00,1.0878,1.0878,1.0878,1.0878,24600000.0
2009-08-14 12:45:00,1.0879,1.0879,1.08745,1.0875,23100000.0
2009-08-14 12:46:00,1.08745,1.08765,1.08735,1.08765,85100000.0
2009-08-14 12:47:00,1.08765,1.08765,1.0871,1.0873,48600000.0
2009-08-14 12:48:00,1.0873,1.0874,1.0873,1.0873,12000000.0
2009-08-14 12:49:00,1.0873,1.08745,1.08705,1.0871,44200000.0
2009-08-14 12:50:00,1.0871,1.0873,1.0871,1.0873,34600000.0
2009-08-14 12:51:00,1.0873,1.0875,1.0873,1.0874,44700000.0
2009-08-14 12:52:00,1.0874,1.08755,1.08735,1.08755,72800000.0
2009-08-14 12:53:00,1.08755,1.0876,1.0875,1.0875,12300000.0
2009-08-14 12:54:00,1.0875,1.08755,1.08725,1.08755,34700000.0
2009-08-14 12:55:00,1.08755,1.08755,1.0874,1.0874,77800000.0
2009-08-14 12:56:00,1.0874,1.08755,1.08735,1.0875,181100000.0
2009-08-14 12:57:00,1.08755,1.0877,1.0875,1.0877,43200000.0
2009-08-14 12:58:00,1.08765,1.0877,1.0876,1.08765,73700000.0
2009-08-14 12:59:00,1.08765,1.0877,1.08745,1.0877,145300000.0
2009-08-14 13:00:00,1.0877,1.0881,1.0877,1.08795,164200000.0
2009-08-14 13:01:00,1.088,1.0881,1.08795,1.08795,96000000.0
2009-08-14 13:02:00,1.08805,1.08805,1.088,1.088,25700000.0
2009-08-14 13:03:00,1.088,1.088,1.08785,1.088,86200000.0
2009-08-14 13:04:00,1.088,1.0882,1.08795,1.0882,81700000.0
2009-08-14 13:05:00,1.0882,1.08825,1.08795,1.088,70600000.0
2009-08-14 13:06:00,1.088,1.08835,1.08795,1.088,78000000.0
2009-08-14 13:07:00,1.088,1.088,1.08715,1.08725,132300000.0
2009-08-14 13:08:00,1.0873,1.08735,1.08715,1.08715,81100000.0
2009-08-14 13:09:00,1.08725,1.08745,1.08725,1.0873,55800000.0
2009-08-14 13:10:00,1.0873,1.0874,1.0873,1.0873,97100000.0
2009-08-14 13:11:00,1.0873,1.08755,1.0873,1.0873,173100000.0
2009-08-14 13:12:00,1.0873,1.08755,1.08725,1.08735,180800000.0
2009-08-14 13:13:00,1.0874,1.08785,1.08735,1.08785,61900000.0
2009-08-14 13:14:00,1.08785,1.0879,1.0876,1.0879,93800000.0
2009-08-14 13:15:00,1.0879,1.08795,1.0877,1.08785,122100000.0
2009-08-14 13:16:00,1.0876,1.08765,1.08745,1.08755,71100000.0
2009-08-14 13:17:00,1.0875,1.0878,1.08745,1.0875,72400000.0
2009-08-14 13:18:00,1.0875,1.08775,1.0875,1.0877,24100000.0
2009-08-14 13:19:00,1.0877,1.0877,1.0875,1.0875,49000000.0
2009-08-14 13:20:00,1.08755,1.08755,1.08725,1.08725,122200000.0
2009-08-14 13:21:00,1.0873,1.08735,1.08725,1.08735,68000000.0
2009-08-14 13:22:00,1.0874,1.08755,1.0871,1.0871,103500000.0
2009-08-14 13:23:00,1.0871,1.0873,1.08705,1.0872,61400000.0
2009-08-14 13:24:00,1.08715,1.0872,1.0869,1.08695,100700000.0
2009-08-14 13:25:00,1.087,1.08715,1.08685,1.08695,107100000.0
2009-08-14 13:26:00,1.08695,1.087,1.0865,1.0866,113900000.0
2009-08-14 13:27:00,1.0866,1.0867,1.0864,1.0865,65600000.0
2009-08-14 13:28:00,1.0865,1.0867,1.08615,1.08635,74500000.0
2009-08-14 13:29:00,1.0862,1.08655,1.0862,1.08635,56000000.0
2009-08-14 13:30:00,1.0863,1.0863,1.086,1.08605,105800000.0
2009-08-14 13:31:00,1.0861,1.08625,1.08605,1.08615,94300000.0
2009-08-14 13:32:00,1.086,1.0861,1.086,1.0861,177600000.0
2009-08-14 13:33:00,1.08605,1.0861,1.08555,1.08585,138500000.0
2009-08-14 13:34:00,1.0858,1.08605,1.0855,1.0855,262300000.0
2009-08-14 13:35:00,1.08555,1.08565,1.0855,1.0855,84900000.0
2009-08-14 13:36:00,1.0856,1.08565,1.085,1.08515,253100000.0
2009-08-14 13:37:00,1.08515,1.08535,1.0849,1.08495,171600000.0
2009-08-14 13:38:00,1.08495,1.08525,1.08495,1.0851,149500000.0
2009-08-14 13:39:00,1.08505,1.08505,1.08455,1.08475,192100000.0
2009-08-14 13:40:00,1.0847,1.08505,1.0844,1.0845,127000000.0
2009-08-14 13:41:00,1.0845,1.0848,1.0843,1.08475,239500000.0
2009-08-14 13:42:00,1.0847,1.0853,1.08465,1.0852,125900000.0
2009-08-14 13:43:00,1.0852,1.08575,1.0852,1.08565,166400000.0
2009-08-14 13:44:00,1.08565,1.08575,1.08555,1.0857,52500000.0
2009-08-14 13:45:00,1.08575,1.08585,1.08565,1.08575,61800000.0
2009-08-14 13:46:00,1.0856,1.08585,1.08555,1.0858,46900000.0
2009-08-14 13:47:00,1.0858,1.0864,1.08575,1.0864,114300000.0
2009-08-14 13:48:00,1.0864,1.0866,1.08615,1.0863,56900000.0
2009-08-14 13:49:00,1.08635,1.0866,1.08625,1.0865,47500000.0
2009-08-14 13:50:00,1.0865,1.0865,1.08625,1.0863,134700000.0
2009-08-14 13:51:00,1.08645,1.08665,1.08625,1.08645,111800000.0
2009-08-14 13:52:00,1.08645,1.0866,1.08635,1.0866,76300000.0
2009-08-14 13:53:00,1.08665,1.08675,1.0863,1.08635,108100000.0
2009-08-14 13:54:00,1.08635,1.0867,1.08615,1.08655,120000000.0
2009-08-14 13:55:00,1.08655,1.08715,1.0864,1.0868,136500000.0
2009-08-14 13:56:00,1.0868,1.08725,1.0866,1.0871,67200000.0
2009-08-14 13:57:00,1.0871,1.0873,1.0871,1.0872,57800000.0
2009-08-14 13:58:00,1.0873,1.0873,1.08695,1.0872,42400000.0
2009-08-14 13:59:00,1.0872,1.0872,1.0865,1.08705,108600000.0
2009-08-14 14:00:00,1.08705,1.0873,1.0862,1.08625,152500000.0
2009-08-14 14:01:00,1.08625,1.087,1.08625,1.087,139500000.0
2009-08-14 14:02:00,1.08705,1.08705,1.0864,1.0868,119200000.0
2009-08-14 14:03:00,1.0868,1.0873,1.08675,1.08705,165200000.0
2009-08-14 14:04:00,1.08705,1.08705,1.08665,1.08705,35400000.0
2009-08-14 14:05:00,1.08705,1.08705,1.0867,1.08685,84100000.0
2009-08-14 14:06:00,1.0868,1.0869,1.0866,1.08675,121800000.0
2009-08-14 14:07:00,1.08675,1.0873,1.08665,1.08715,123000001.0
2009-08-14 14:08:00,1.0871,1.08785,1.08685,1.0878,94800000.0
2009-08-14 14:09:00,1.0878,1.08785,1.0866,1.0867,116900000.0
2009-08-14 14:10:00,1.0867,1.08705,1.08665,1.0867,57500000.0
2009-08-14 14:11:00,1.08675,1.0869,1.08665,1.08665,54000000.0
2009-08-14 14:12:00,1.0866,1.0866,1.08585,1.0859,106500000.0
2009-08-14 14:13:00,1.086,1.086,1.08565,1.0857,75700000.0
2009-08-14 14:14:00,1.0857,1.0857,1.0849,1.0851,127000000.0
2009-08-14 14:15:00,1.08505,1.08535,1.0849,1.0853,168800000.0
2009-08-14 14:16:00,1.0853,1.0854,1.08505,1.08515,146300000.0
2009-08-14 14:17:00,1.08525,1.08535,1.0847,1.08475,230800000.0
2009-08-14 14:18:00,1.08465,1.08475,1.0845,1.0847,119900000.0
2009-08-14 14:19:00,1.0847,1.0851,1.0847,1.0851,103900000.0
2009-08-14 14:20:00,1.08515,1.0852,1.08435,1.08455,175000000.0
2009-08-14 14:21:00,1.08465,1.0847,1.08415,1.08425,127500000.0
2009-08-14 14:22:00,1.08415,1.0842,1.0834,1.08345,227300000.0
2009-08-14 14:23:00,1.08355,1.08375,1.08345,1.0837,139100000.0
2009-08-14 14:24:00,1.0836,1.08365,1.0832,1.0833,140800000.0
2009-08-14 14:25:00,1.0833,1.0836,1.0833,1.08355,218600000.0
2009-08-14 14:26:00,1.08345,1.0837,1.0831,1.08345,159700000.0
2009-08-14 14:27:00,1.0835,1.08375,1.08315,1.08375,131000002.0
2009-08-14 14:28:00,1.0837,1.08445,1.0837,1.08425,162300000.0
2009-08-14 14:29:00,1.08425,1.0843,1.08345,1.08365,189000000.0
2009-08-14 14:30:00,1.0841,1.08425,1.0821,1.08225,248500000.0
2009-08-14 14:31:00,1.0823,1.0837,1.0822,1.0837,179900000.0
2009-08-14 14:32:00,1.08355,1.08405,1.08355,1.0838,136400000.0
2009-08-14 14:33:00,1.0838,1.084,1.083,1.083,131100000.0
2009-08-14 14:34:00,1.083,1.08315,1.0828,1.08285,126700000.0
2009-08-14 14:35:00,1.08285,1.08285,1.0824,1.0826,190600000.0
2009-08-14 14:36:00,1.08255,1.08285,1.0823,1.08245,245200000.0
2009-08-14 14:37:00,1.08265,1.08275,1.0824,1.08255,231200000.0
2009-08-14 14:38:00,1.08265,1.08315,1.08255,1.08305,223400000.0
2009-08-14 14:39:00,1.08305,1.08315,1.08295,1.08295,182100000.0
2009-08-14 14:40:00,1.08295,1.08295,1.0815,1.08155,183300000.0
2009-08-14 14:41:00,1.08155,1.08225,1.08155,1.08225,148100000.0
2009-08-14 14:42:00,1.08225,1.0824,1.0821,1.08225,161300000.0
2009-08-14 14:43:00,1.08225,1.0825,1.0821,1.0825,180400000.0
2009-08-14 14:44:00,1.08245,1.08275,1.08235,1.08265,212300000.0
2009-08-14 14:45:00,1.08265,1.08275,1.0826,1.0826,112800000.0
2009-08-14 14:46:00,1.0826,1.0826,1.08235,1.08255,87700000.0
2009-08-14 14:47:00,1.08255,1.0826,1.08245,1.08245,30500000.0
2009-08-14 14:48:00,1.08245,1.0825,1.08215,1.08225,106100000.0
2009-08-14 14:49:00,1.08225,1.08255,1.08205,1.0823,100400000.0
2009-08-14 14:50:00,1.08235,1.08275,1.08205,1.08275,100500000.0
2009-08-14 14:51:00,1.08275,1.08285,1.0825,1.0825,164300000.0
2009-08-14 14:52:00,1.0825,1.0827,1.08245,1.08265,169500000.0
2009-08-14 14:53:00,1.08265,1.0829,1.08255,1.08255,160800000.0
2009-08-14 14:54:00,1.08255,1.08295,1.0825,1.0825,220500000.0
2009-08-14 14:55:00,1.0825,1.0832,1.0824,1.08315,214600000.0
2009-08-14 14:56:00,1.08315,1.08355,1.0827,1.08285,226299999.0
2009-08-14 14:57:00,1.0829,1.08315,1.08265,1.08315,171799999.0
2009-08-14 14:58:00,1.08305,1.08335,1.08295,1.083,131400000.0
2009-08-14 14:59:00,1.08305,1.0832,1.08265,1.0829,217600000.0
2009-08-14 15:00:00,1.083,1.0833,1.083,1.0832,100400000.0
2009-08-14 15:01:00,1.0833,1.0833,1.08285,1.08285,182600000.0
2009-08-14 15:02:00,1.08275,1.08285,1.08245,1.08275,185700000.0
2009-08-14 15:03:00,1.08275,1.08295,1.08255,1.08255,117700000.0
2009-08-14 15:04:00,1.0826,1.0826,1.08195,1.08205,144600000.0
2009-08-14 15:05:00,1.08205,1.0822,1.08165,1.0818,97900000.0
2009-08-14 15:06:00,1.08175,1.08185,1.0813,1.0817,116900000.0
2009-08-14 15:07:00,1.0817,1.0823,1.0817,1.08225,211200000.0
2009-08-14 15:08:00,1.08255,1.0826,1.0823,1.08245,139100000.0
2009-08-14 15:09:00,1.0825,1.0825,1.0821,1.0822,61500000.0
2009-08-14 15:10:00,1.08225,1.08245,1.08215,1.0824,41600000.0
2009-08-14 15:11:00,1.08235,1.0825,1.08225,1.08235,106100000.0
2009-08-14 15:12:00,1.08225,1.08265,1.08225,1.08255,204300000.0
2009-08-14 15:13:00,1.08255,1.08255,1.0821,1.0824,76200000.0
2009-08-14 15:14:00,1.08235,1.08275,1.0823,1.08275,208200000.0
2009-08-14 15:15:00,1.0827,1.0833,1.0822,1.0828,111200000.0
2009-08-14 15:16:00,1.0829,1.08295,1.08145,1.0815,87500000.0
2009-08-14 15:17:00,1.08145,1.08245,1.08145,1.08195,185200000.0
2009-08-14 15:18:00,1.082,1.08205,1.08145,1.0816,118400000.0
2009-08-14 15:19:00,1.0816,1.082,1.0815,1.0819,96800000.0
2009-08-14 15:20:00,1.0819,1.08195,1.08165,1.08165,57600000.0
2009-08-14 15:21:00,1.08165,1.0818,1.08155,1.0818,56900000.0
2009-08-14 15:22:00,1.0818,1.0818,1.08155,1.08165,49800000.0
2009-08-14 15:23:00,1.08165,1.08165,1.0815,1.08155,22800000.0
2009-08-14 15:24:00,1.0816,1.08225,1.08155,1.08225,206800000.0
2009-08-14 15:25:00,1.0823,1.08265,1.0823,1.08245,346300000.0
2009-08-14 15:26:00,1.08245,1.0826,1.082,1.082,403200000.0
2009-08-14 15:27:00,1.082,1.0822,1.0819,1.0822,123400000.0
2009-08-14 15:28:00,1.0822,1.08235,1.08215,1.08215,275200000.0
2009-08-14 15:29:00,1.0822,1.0822,1.08175,1.0818,220400000.0
2009-08-14 15:30:00,1.0816,1.08175,1.0814,1.08175,119400000.0
2009-08-14 15:31:00,1.08175,1.08185,1.0817,1.0818,94400000.0
2009-08-14 15:32:00,1.0818,1.08285,1.0818,1.0828,163500000.0
2009-08-14 15:33:00,1.0828,1.0831,1.0826,1.08275,325100000.0
2009-08-14 15:34:00,1.08275,1.0828,1.08205,1.0822,429400001.0
2009-08-14 15:35:00,1.0822,1.083,1.0822,1.08275,233900000.0
2009-08-14 15:36:00,1.08275,1.083,1.08245,1.0828,376100000.0
2009-08-14 15:37:00,1.08285,1.08295,1.0825,1.0827,226300000.0
2009-08-14 15:38:00,1.08275,1.0828,1.08245,1.08255,263100000.0
2009-08-14 15:39:00,1.08265,1.083,1.08265,1.0828,161500000.0
2009-08-14 15:40:00,1.08285,1.08345,1.08285,1.0834,122000000.0
2009-08-14 15:41:00,1.0834,1.08355,1.08295,1.08305,222799999.0
2009-08-14 15:42:00,1.08295,1.08335,1.0828,1.08335,239200000.0
2009-08-14 15:43:00,1.0833,1.0834,1.08295,1.08315,201100000.0
2009-08-14 15:44:00,1.0832,1.0835,1.08295,1.0834,190100000.0
2009-08-14 15:45:00,1.0834,1.08425,1.0834,1.084,173800000.0
2009-08-14 15:46:00,1.0839,1.0839,1.0832,1.08365,194300000.0
2009-08-14 15:47:00,1.08365,1.084,1.08365,1.08365,224300000.0
2009-08-14 15:48:00,1.0837,1.08395,1.0836,1.0837,233699998.0
2009-08-14 15:49:00,1.08365,1.0839,1.08355,1.08385,305500000.0
2009-08-14 15:50:00,1.0839,1.084,1.08365,1.08385,100300000.0
2009-08-14 15:51:00,1.0838,1.08385,1.08345,1.08375,278900000.0
2009-08-14 15:52:00,1.08375,1.08375,1.0831,1.0834,117300000.0
2009-08-14 15:53:00,1.0834,1.08355,1.08305,1.0835,171400000.0
2009-08-14 15:54:00,1.0835,1.08405,1.0835,1.08405,95600000.0
2009-08-14 15:55:00,1.084,1.08565,1.084,1.08555,155900000.0
2009-08-14 15:56:00,1.08555,1.0867,1.08555,1.086,181100000.0
2009-08-14 15:57:00,1.086,1.08605,1.0855,1.0858,141200000.0
2009-08-14 15:58:00,1.08575,1.08635,1.08545,1.08575,154900000.0
2009-08-14 15:59:00,1.08575,1.0862,1.08575,1.0862,249900000.0
2009-08-14 16:00:00,1.0862,1.08765,1.0862,1.0875,212700000.0
2009-08-14 16:01:00,1.0874,1.0876,1.08595,1.08595,220300000.0
2009-08-14 16:02:00,1.08595,1.0863,1.0859,1.0859,169100000.0
2009-08-14 16:03:00,1.0859,1.0869,1.0859,1.08645,184500000.0
2009-08-14 16:04:00,1.0865,1.0867,1.08595,1.0863,221500000.0
2009-08-14 16:05:00,1.0863,1.08635,1.086,1.08625,163500000.0
2009-08-14 16:06:00,1.0863,1.0873,1.0863,1.0871,171100000.0
2009-08-14 16:07:00,1.0872,1.0872,1.0867,1.0868,116300000.0
2009-08-14 16:08:00,1.0868,1.08685,1.0863,1.0864,152600000.0
2009-08-14 16:09:00,1.0864,1.08655,1.08605,1.0863,195800000.0
2009-08-14 16:10:00,1.0863,1.08665,1.08605,1.08625,241800000.0
2009-08-14 16:11:00,1.08625,1.08645,1.08595,1.08595,203700000.0
2009-08-14 16:12:00,1.08595,1.08675,1.08585,1.0864,307100002.0
2009-08-14 16:13:00,1.0865,1.087,1.0865,1.087,124100000.0
2009-08-14 16:14:00,1.087,1.0873,1.08675,1.08705,324799999.0
2009-08-14 16:15:00,1.0871,1.0881,1.0871,1.0881,268000000.0
2009-08-14 16:16:00,1.0881,1.08855,1.08805,1.0885,251800000.0
2009-08-14 16:17:00,1.0885,1.0887,1.08785,1.0879,206599999.0
2009-08-14 16:18:00,1.08795,1.0881,1.0876,1.08765,305400000.0
2009-08-14 16:19:00,1.08765,1.08805,1.08735,1.08765,276900000.0
2009-08-14 16:20:00,1.08775,1.08805,1.0875,1.08775,175300000.0
2009-08-14 16:21:00,1.08765,1.0878,1.08755,1.08775,175000000.0
2009-08-14 16:22:00,1.08775,1.08775,1.0875,1.08765,183900000.0
2009-08-14 16:23:00,1.08765,1.0882,1.08765,1.0882,311900001.0
2009-08-14 16:24:00,1.08815,1.0884,1.08775,1.088,166000000.0
2009-08-14 16:25:00,1.088,1.088,1.0875,1.0877,166800000.0
2009-08-14 16:26:00,1.08755,1.08775,1.08745,1.0877,168800000.0
2009-08-14 16:27:00,1.0877,1.08795,1.08755,1.08775,346299997.0
2009-08-14 16:28:00,1.08765,1.08775,1.08745,1.0876,279399999.0
2009-08-14 16:29:00,1.0876,1.0877,1.0874,1.08765,239900000.0
2009-08-14 16:30:00,1.0877,1.08855,1.0877,1.08855,159200000.0
2009-08-14 16:31:00,1.08845,1.08845,1.0879,1.08805,441199999.0
2009-08-14 16:32:00,1.08805,1.08805,1.0877,1.0879,125400000.0
2009-08-14 16:33:00,1.088,1.0882,1.0878,1.08805,254900000.0
2009-08-14 16:34:00,1.088,1.088,1.08755,1.08755,233900000.0
2009-08-14 16:35:00,1.08755,1.08785,1.08755,1.08775,227500000.0
2009-08-14 16:36:00,1.08775,1.088,1.08775,1.0879,136000000.0
2009-08-14 16:37:00,1.08785,1.08815,1.0878,1.08805,207500000.0
2009-08-14 16:38:00,1.088,1.0885,1.08785,1.08845,262000000.0
2009-08-14 16:39:00,1.0884,1.0885,1.08795,1.0884,125600000.0
2009-08-14 16:40:00,1.0886,1.089,1.0885,1.089,230600000.0
2009-08-14 16:41:00,1.089,1.08965,1.089,1.0893,360800002.0
2009-08-14 16:42:00,1.0893,1.0898,1.08895,1.08975,167300000.0
2009-08-14 16:43:00,1.08975,1.08975,1.0883,1.0883,156400000.0
2009-08-14 16:44:00,1.0883,1.08915,1.0883,1.0891,209100000.0
2009-08-14 16:45:00,1.0891,1.09,1.0891,1.09,194300000.0
2009-08-14 16:46:00,1.0899,1.08995,1.08905,1.08945,156800000.0
2009-08-14 16:47:00,1.08935,1.09045,1.08925,1.09045,334400003.0
2009-08-14 16:48:00,1.0905,1.09075,1.0903,1.09055,240700000.0
2009-08-14 16:49:00,1.09065,1.09065,1.0902,1.09045,170099999.0
2009-08-14 16:50:00,1.09045,1.09175,1.0904,1.09175,230000000.0
2009-08-14 16:51:00,1.0918,1.092,1.09155,1.0917,153200000.0
2009-08-14 16:52:00,1.0917,1.0926,1.09145,1.0924,345700000.0
2009-08-14 16:53:00,1.09235,1.0926,1.09195,1.09215,158900001.0
2009-08-14 16:54:00,1.0921,1.09265,1.0921,1.0926,184500000.0
2009-08-14 16:55:00,1.0925,1.09265,1.09245,1.09255,439800001.0
2009-08-14 16:56:00,1.0926,1.0927,1.09235,1.0926,242200000.0
2009-08-14 16:57:00,1.09265,1.09315,1.09245,1.093,217400000.0
2009-08-14 16:58:00,1.0929,1.0929,1.0919,1.0919,193300000.0
2009-08-14 16:59:00,1.09195,1.0925,1.0917,1.09245,321900000.0
2009-08-14 17:00:00,1.0925,1.0925,1.09195,1.09205,183600000.0
2009-08-14 17:01:00,1.09205,1.09215,1.09185,1.09205,272300000.0
2009-08-14 17:02:00,1.09205,1.09205,1.09165,1.0917,360400000.0
2009-08-14 17:03:00,1.0915,1.0915,1.09075,1.0908,237100000.0
2009-08-14 17:04:00,1.09075,1.09125,1.09075,1.0911,136000000.0
2009-08-14 17:05:00,1.0911,1.0914,1.0909,1.09125,190100000.0
2009-08-14 17:06:00,1.09125,1.09155,1.09115,1.0915,91300000.0
2009-08-14 17:07:00,1.09155,1.0916,1.09125,1.0913,74100000.0
2009-08-14 17:08:00,1.09125,1.092,1.09125,1.092,149400000.0
2009-08-14 17:09:00,1.09195,1.0921,1.0917,1.09195,195600000.0
2009-08-14 17:10:00,1.09195,1.09195,1.0916,1.0918,155100000.0
2009-08-14 17:11:00,1.0918,1.09215,1.09175,1.0921,261000000.0
2009-08-14 17:12:00,1.09205,1.09215,1.09195,1.09205,234400000.0
2009-08-14 17:13:00,1.092,1.092,1.0915,1.0918,228700000.0
2009-08-14 17:14:00,1.0918,1.092,1.09125,1.0914,183500000.0
2009-08-14 17:15:00,1.09135,1.09135,1.0911,1.0911,211300000.0
2009-08-14 17:16:00,1.0911,1.0913,1.0909,1.09095,344000000.0
2009-08-14 17:17:00,1.091,1.0916,1.09095,1.0916,248400000.0
2009-08-14 17:18:00,1.0917,1.09205,1.09145,1.0917,249200000.0
2009-08-14 17:19:00,1.0918,1.09185,1.09125,1.09165,144900000.0
2009-08-14 17:20:00,1.09165,1.0917,1.0915,1.0917,78000000.0
2009-08-14 17:21:00,1.0917,1.09185,1.0917,1.09185,95900000.0
2009-08-14 17:22:00,1.09185,1.09185,1.09155,1.09185,103200000.0
2009-08-14 17:23:00,1.09185,1.0919,1.0916,1.09175,164300000.0
2009-08-14 17:24:00,1.09175,1.09175,1.09145,1.09175,145600000.0
2009-08-14 17:25:00,1.09185,1.0926,1.09185,1.0924,106700000.0
2009-08-14 17:26:00,1.0924,1.09265,1.0922,1.0925,280300000.0
2009-08-14 17:27:00,1.0925,1.0929,1.0925,1.0929,82800000.0
2009-08-14 17:28:00,1.0929,1.0937,1.0928,1.0937,175500000.0
2009-08-14 17:29:00,1.0937,1.0942,1.0935,1.09415,261900000.0
2009-08-14 17:30:00,1.0942,1.09495,1.0942,1.0948,182100000.0
2009-08-14 17:31:00,1.0947,1.0949,1.09455,1.0946,127100000.0
2009-08-14 17:32:00,1.0946,1.09475,1.09425,1.09455,230900000.0
2009-08-14 17:33:00,1.0946,1.0948,1.094,1.0942,137900000.0
2009-08-14 17:34:00,1.0944,1.0947,1.09435,1.09435,282199999.0
2009-08-14 17:35:00,1.0943,1.0943,1.0936,1.09425,217500000.0
2009-08-14 17:36:00,1.09425,1.0946,1.09425,1.0943,287800000.0
2009-08-14 17:37:00,1.09435,1.0944,1.094,1.094,162000000.0
2009-08-14 17:38:00,1.094,1.0941,1.09375,1.0941,179700000.0
2009-08-14 17:39:00,1.09375,1.09435,1.09375,1.0943,207200000.0
2009-08-14 17:40:00,1.0943,1.0953,1.09415,1.0952,153200000.0
2009-08-14 17:41:00,1.0952,1.0962,1.09495,1.0959,307300000.0
2009-08-14 17:42:00,1.09585,1.0959,1.09515,1.09515,309700000.0
2009-08-14 17:43:00,1.09515,1.0954,1.0948,1.09515,175700000.0
2009-08-14 17:44:00,1.0951,1.0951,1.09475,1.0949,275600000.0
2009-08-14 17:45:00,1.0949,1.0949,1.0947,1.09475,51100001.0
2009-08-14 17:46:00,1.09475,1.0949,1.0947,1.0949,464399999.0
2009-08-14 17:47:00,1.0949,1.09555,1.0949,1.09555,206800000.0
2009-08-14 17:48:00,1.09555,1.0962,1.09555,1.09615,306100000.0
2009-08-14 17:49:00,1.09615,1.0973,1.09615,1.0973,367000000.0
2009-08-14 17:50:00,1.0973,1.0978,1.0973,1.09755,335700000.0
2009-08-14 17:51:00,1.09755,1.0976,1.09705,1.09705,311400000.0
2009-08-14 17:52:00,1.09705,1.0974,1.09695,1.09705,183700000.0
2009-08-14 17:53:00,1.09695,1.09695,1.0965,1.0966,166100000.0
2009-08-14 17:54:00,1.0966,1.09675,1.09645,1.0965,161100000.0
2009-08-14 17:55:00,1.0965,1.0965,1.096,1.09605,164900000.0
2009-08-14 17:56:00,1.096,1.0962,1.09585,1.0962,137200000.0
2009-08-14 17:57:00,1.09615,1.0963,1.09595,1.096,291300000.0
2009-08-14 17:58:00,1.096,1.096,1.0958,1.09585,188300000.0
2009-08-14 17:59:00,1.09585,1.09735,1.0957,1.09725,603800002.0
2009-08-14 18:00:00,1.0972,1.09765,1.09695,1.09695,675599994.0
2009-08-14 18:01:00,1.09685,1.09685,1.09605,1.0965,207000000.0
2009-08-14 18:02:00,1.09655,1.0966,1.09625,1.09625,328300000.0
2009-08-14 18:03:00,1.0963,1.09685,1.09625,1.09645,110100000.0
2009-08-14 18:04:00,1.09645,1.09675,1.09645,1.0966,276500000.0
2009-08-14 18:05:00,1.0966,1.0972,1.0966,1.09705,153500000.0
2009-08-14 18:06:00,1.09705,1.0972,1.0968,1.0972,180300000.0
2009-08-14 18:07:00,1.0972,1.0975,1.0972,1.0974,125300000.0
2009-08-14 18:08:00,1.09755,1.0976,1.0971,1.0971,215500000.0
2009-08-14 18:09:00,1.0971,1.09715,1.097,1.0971,187800000.0
2009-08-14 18:10:00,1.0971,1.09715,1.09685,1.0969,264000000.0
2009-08-14 18:11:00,1.09695,1.09695,1.0965,1.09675,142100000.0
2009-08-14 18:12:00,1.0968,1.09695,1.0966,1.0967,171600000.0
2009-08-14 18:13:00,1.0967,1.09715,1.09665,1.09715,261199999.0
2009-08-14 18:14:00,1.0973,1.0975,1.0972,1.0974,84800000.0
2009-08-14 18:15:00,1.0974,1.0974,1.09705,1.0971,173600000.0
2009-08-14 18:16:00,1.0971,1.0975,1.09685,1.0975,155200000.0
2009-08-14 18:17:00,1.0976,1.0977,1.09715,1.0973,241600001.0
2009-08-14 18:18:00,1.09735,1.09735,1.097,1.09705,180500000.0
2009-08-14 18:19:00,1.09705,1.0974,1.09655,1.09675,242800000.0
2009-08-14 18:20:00,1.09675,1.09685,1.09665,1.09675,223300000.0
2009-08-14 18:21:00,1.09675,1.09695,1.09675,1.09685,36100000.0
2009-08-14 18:22:00,1.09685,1.097,1.09675,1.097,73400000.0
2009-08-14 18:23:00,1.097,1.097,1.0969,1.09695,61500000.0
2009-08-14 18:24:00,1.09695,1.097,1.09685,1.09685,45300000.0
2009-08-14 18:25:00,1.0968,1.09695,1.0966,1.0969,90400000.0
2009-08-14 18:26:00,1.09685,1.097,1.09675,1.097,28900000.0
2009-08-14 18:27:00,1.09695,1.0971,1.0969,1.0971,83600000.0
2009-08-14 18:28:00,1.0971,1.09755,1.09705,1.09755,143100000.0
2009-08-14 18:29:00,1.0976,1.0976,1.09725,1.0973,167800000.0
2009-08-14 18:30:00,1.0974,1.09755,1.09735,1.09755,159600000.0
2009-08-14 18:31:00,1.0976,1.0976,1.09705,1.0971,140900000.0
2009-08-14 18:32:00,1.0971,1.0971,1.0967,1.09675,99800000.0
2009-08-14 18:33:00,1.09675,1.09675,1.09635,1.09655,179200000.0
2009-08-14 18:34:00,1.09655,1.09685,1.09655,1.09675,141400000.0
2009-08-14 18:35:00,1.09675,1.097,1.09675,1.09685,74200000.0
2009-08-14 18:36:00,1.09695,1.09715,1.09685,1.09705,67600000.0
2009-08-14 18:37:00,1.09705,1.09705,1.09685,1.09705,188300000.0
2009-08-14 18:38:00,1.09705,1.09715,1.0969,1.097,145000000.0
2009-08-14 18:39:00,1.097,1.09725,1.09695,1.09725,121400000.0
2009-08-14 18:40:00,1.09725,1.0973,1.0972,1.0972,28000000.0
2009-08-14 18:41:00,1.09715,1.0973,1.09695,1.09705,107200000.0
2009-08-14 18:42:00,1.09705,1.09725,1.09695,1.0972,90000000.0
2009-08-14 18:43:00,1.09735,1.0975,1.0972,1.0974,59300000.0
2009-08-14 18:44:00,1.09725,1.09745,1.09695,1.09695,143300000.0
2009-08-14 18:45:00,1.09695,1.09695,1.0965,1.09665,196400000.0
2009-08-14 18:46:00,1.0966,1.0966,1.09625,1.0963,160300000.0
2009-08-14 18:47:00,1.09635,1.0964,1.0956,1.09565,196400000.0
2009-08-14 18:48:00,1.0956,1.09575,1.09545,1.0955,147900000.0
2009-08-14 18:49:00,1.09545,1.09605,1.09545,1.09595,103400000.0
2009-08-14 18:50:00,1.09595,1.09605,1.09585,1.09595,82100000.0
2009-08-14 18:51:00,1.09595,1.09595,1.09585,1.0959,30100000.0
2009-08-14 18:52:00,1.0959,1.09605,1.0958,1.09605,107700000.0
2009-08-14 18:53:00,1.0961,1.0962,1.09575,1.0959,92900000.0
2009-08-14 18:54:00,1.09595,1.09635,1.09595,1.0963,70700000.0
2009-08-14 18:55:00,1.0963,1.09655,1.0963,1.09655,147400000.0
2009-08-14 18:56:00,1.09655,1.09675,1.09585,1.09595,152800000.0
2009-08-14 18:57:00,1.09595,1.09605,1.09575,1.0959,64300000.0
2009-08-14 18:58:00,1.0959,1.09615,1.0959,1.09615,56300000.0
2009-08-14 18:59:00,1.0961,1.0965,1.09605,1.0965,90400000.0
2009-08-14 19:00:00,1.09645,1.0967,1.09635,1.09645,119900000.0
2009-08-14 19:01:00,1.0965,1.097,1.0965,1.097,60100000.0
2009-08-14 19:02:00,1.0968,1.0971,1.09675,1.0971,131000000.0
2009-08-14 19:03:00,1.09705,1.09715,1.0969,1.09705,80200000.0
2009-08-14 19:04:00,1.0971,1.09725,1.097,1.09705,110100000.0
2009-08-14 19:05:00,1.09705,1.09725,1.09705,1.09725,29500000.0
2009-08-14 19:06:00,1.0973,1.0979,1.0973,1.0979,100700000.0
2009-08-14 19:07:00,1.0979,1.0979,1.09755,1.09775,79500000.0
2009-08-14 19:08:00,1.0977,1.09775,1.0973,1.09755,56500000.0
2009-08-14 19:09:00,1.09755,1.09755,1.09745,1.09755,28600000.0
2009-08-14 19:10:00,1.0975,1.09755,1.09735,1.09745,30600000.0
2009-08-14 19:11:00,1.09745,1.0975,1.09725,1.09725,51500000.0
2009-08-14 19:12:00,1.09705,1.0972,1.09665,1.0972,77700000.0
2009-08-14 19:13:00,1.0972,1.09745,1.09715,1.0974,75400000.0
2009-08-14 19:14:00,1.0974,1.0975,1.09735,1.0974,20000000.0
2009-08-14 19:15:00,1.0974,1.0974,1.09725,1.0973,58100000.0
2009-08-14 19:16:00,1.0973,1.0974,1.09725,1.0973,32600000.0
2009-08-14 19:17:00,1.0973,1.0974,1.0973,1.0973,9000000.0
2009-08-14 19:18:00,1.09725,1.0974,1.09725,1.09735,29700000.0
2009-08-14 19:19:00,1.0973,1.09735,1.09705,1.0973,161200000.0
2009-08-14 19:20:00,1.0973,1.0973,1.0971,1.09715,86100001.0
2009-08-14 19:21:00,1.0971,1.09735,1.0971,1.09735,49900000.0
2009-08-14 19:22:00,1.0973,1.0973,1.0971,1.0972,34700000.0
2009-08-14 19:23:00,1.0973,1.0973,1.0972,1.0973,15000000.0
2009-08-14 19:24:00,1.0973,1.0974,1.09715,1.0973,44900000.0
2009-08-14 19:25:00,1.0973,1.0975,1.0973,1.09745,88100000.0
2009-08-14 19:26:00,1.0974,1.09765,1.0974,1.09765,86300000.0
2009-08-14 19:27:00,1.09765,1.0979,1.09765,1.0977,98600000.0
2009-08-14 19:28:00,1.09775,1.099,1.09775,1.09895,154300000.0
2009-08-14 19:29:00,1.09895,1.09925,1.09895,1.09905,133100000.0
2009-08-14 19:30:00,1.09915,1.0997,1.0991,1.0997,96100000.0
2009-08-14 19:31:00,1.0997,1.0999,1.0994,1.0996,113700000.0
2009-08-14 19:32:00,1.0996,1.0996,1.09915,1.09915,56700000.0
2009-08-14 19:33:00,1.0991,1.09925,1.0989,1.0992,138100000.0
2009-08-14 19:34:00,1.0992,1.0993,1.0991,1.0992,68100000.0
2009-08-14 19:35:00,1.09925,1.0994,1.09925,1.0994,74000000.0
2009-08-14 19:36:00,1.0994,1.09965,1.0994,1.09965,56100000.0
2009-08-14 19:37:00,1.0997,1.0999,1.09965,1.0998,32200000.0
2009-08-14 19:38:00,1.0998,1.10025,1.09965,1.10025,68500000.0
2009-08-14 19:39:00,1.10025,1.1004,1.1,1.1,64100000.0
2009-08-14 19:40:00,1.0999,1.1,1.09965,1.09975,78100000.0
2009-08-14 19:41:00,1.09975,1.1003,1.09975,1.1003,99200000.0
2009-08-14 19:42:00,1.1003,1.1003,1.10015,1.1003,28100000.0
2009-08-14 19:43:00,1.1002,1.1003,1.1001,1.1002,46100000.0
2009-08-14 19:44:00,1.1002,1.1002,1.10005,1.10005,70300000.0
2009-08-14 19:45:00,1.10005,1.1002,1.0999,1.0999,111900000.0
2009-08-14 19:46:00,1.0999,1.1,1.09985,1.09985,45900000.0
2009-08-14 19:47:00,1.0999,1.09995,1.09975,1.0998,50700000.0
2009-08-14 19:48:00,1.09985,1.1001,1.0998,1.10005,72600000.0
2009-08-14 19:49:00,1.10005,1.10005,1.0997,1.0998,49200000.0
2009-08-14 19:50:00,1.0998,1.09985,1.0996,1.0997,40900000.0
2009-08-14 19:51:00,1.0997,1.0998,1.0996,1.0997,33400000.0
2009-08-14 19:52:00,1.09975,1.09985,1.0995,1.0997,91400000.0
2009-08-14 19:53:00,1.09965,1.0997,1.09945,1.09965,64700000.0
2009-08-14 19:54:00,1.09965,1.0997,1.09945,1.09945,159400000.0
2009-08-14 19:55:00,1.09945,1.0995,1.0993,1.0995,144100000.0
2009-08-14 19:56:00,1.09945,1.0995,1.09935,1.09935,146400000.0
2009-08-14 19:57:00,1.09935,1.0995,1.0987,1.0989,202700000.0
2009-08-14 19:58:00,1.09895,1.0994,1.0988,1.0994,80700000.0
2009-08-14 19:59:00,1.0994,1.0994,1.09865,1.09865,120200000.0
2009-08-14 20:00:00,1.09865,1.09865,1.09815,1.09855,182800000.0
2009-08-14 20:01:00,1.09855,1.0988,1.09855,1.09875,114600000.0
2009-08-14 20:02:00,1.0988,1.09895,1.0986,1.0988,210200000.0
2009-08-14 20:03:00,1.0988,1.0992,1.0988,1.0991,153700000.0
2009-08-14 20:04:00,1.0991,1.0992,1.09905,1.0992,87400000.0
2009-08-14 20:05:00,1.09925,1.09945,1.09925,1.0993,155600000.0
2009-08-14 20:06:00,1.09935,1.09935,1.0991,1.0992,100500000.0
2009-08-14 20:07:00,1.09925,1.09925,1.099,1.09915,66300000.0
2009-08-14 20:08:00,1.09915,1.0996,1.09915,1.0996,106800000.0
2009-08-14 20:09:00,1.0996,1.0996,1.09935,1.0996,48300000.0
2009-08-14 20:10:00,1.0996,1.0997,1.0994,1.0997,88500000.0
2009-08-14 20:11:00,1.09965,1.09965,1.0994,1.0994,126900000.0
2009-08-14 20:12:00,1.09945,1.09945,1.09925,1.09925,25800000.0
2009-08-14 20:13:00,1.0992,1.0992,1.09825,1.09825,203400000.0
2009-08-14 20:14:00,1.09825,1.09835,1.0981,1.09815,192500000.0
2009-08-14 20:15:00,1.0981,1.0983,1.0979,1.0979,103200000.0
2009-08-14 20:16:00,1.0979,1.098,1.0978,1.098,52800000.0
2009-08-14 20:17:00,1.0979,1.0985,1.0979,1.09845,180900000.0
2009-08-14 20:18:00,1.09845,1.0988,1.0984,1.0988,235000000.0
2009-08-14 20:19:00,1.09895,1.0992,1.09895,1.09905,82900000.0
2009-08-14 20:20:00,1.09905,1.0996,1.09905,1.0996,157700000.0
2009-08-14 20:21:00,1.0996,1.0999,1.0996,1.0999,70000000.0
2009-08-14 20:22:00,1.0999,1.0999,1.09935,1.09955,173000000.0
2009-08-14 20:23:00,1.0996,1.0996,1.09935,1.0996,235700000.0
2009-08-14 20:24:00,1.0996,1.0998,1.09935,1.0998,54600000.0
2009-08-14 20:25:00,1.0998,1.0999,1.0996,1.0998,76900000.0
2009-08-14 20:26:00,1.0998,1.10025,1.0998,1.1002,72100000.0
2009-08-14 20:27:00,1.1002,1.1002,1.09975,1.09975,119100000.0
2009-08-14 20:28:00,1.09975,1.1001,1.09975,1.1,274400000.0
2009-08-14 20:29:00,1.1,1.1003,1.1,1.1003,62200000.0
2009-08-14 20:30:00,1.10035,1.1009,1.10035,1.1008,158400000.0
2009-08-14 20:31:00,1.1008,1.101,1.10045,1.1009,133200000.0
2009-08-14 20:32:00,1.10095,1.1011,1.1009,1.1011,108200000.0
2009-08-14 20:33:00,1.1011,1.1011,1.1011,1.1011,59100000.0
2009-08-14 20:34:00,1.1011,1.1011,1.10075,1.1008,128900000.0
2009-08-14 20:35:00,1.1009,1.1011,1.10075,1.1008,98800000.0
2009-08-14 20:36:00,1.1008,1.10085,1.10055,1.10055,109500000.0
2009-08-14 20:37:00,1.10055,1.10065,1.10045,1.10055,120300000.0
2009-08-14 20:38:00,1.10055,1.10085,1.10055,1.10085,96400000.0
2009-08-14 20:39:00,1.10085,1.10105,1.1008,1.10105,130100000.0
2009-08-14 20:40:00,1.10105,1.1022,1.10105,1.10165,197900000.0
2009-08-14 20:41:00,1.1017,1.10195,1.1016,1.1016,130500000.0
2009-08-14 20:42:00,1.1013,1.1014,1.10105,1.1013,90200000.0
2009-08-14 20:43:00,1.1013,1.10145,1.10115,1.10135,195500000.0
2009-08-14 20:44:00,1.10135,1.1014,1.10095,1.1013,167200000.0
2009-08-14 20:45:00,1.1013,1.1014,1.10125,1.10125,85900000.0
2009-08-14 20:46:00,1.10125,1.1013,1.10105,1.10125,89600000.0
2009-08-14 20:47:00,1.1013,1.1013,1.10115,1.10125,61400000.0
2009-08-14 20:48:00,1.10125,1.10125,1.1012,1.10125,87800000.0
2009-08-14 20:49:00,1.1013,1.1014,1.1012,1.1013,124800000.0
2009-08-14 20:50:00,1.10125,1.1016,1.10125,1.10145,230500000.0
2009-08-14 20:51:00,1.1015,1.10155,1.1015,1.1015,45000000.0
2009-08-14 20:52:00,1.1015,1.10155,1.1012,1.1012,135900000.0
2009-08-14 20:53:00,1.1014,1.10145,1.10135,1.10145,107400000.0
2009-08-14 20:54:00,1.1014,1.10155,1.1013,1.10145,82500000.0
2009-08-14 20:55:00,1.10145,1.10145,1.1012,1.1012,63000000.0
2009-08-14 20:56:00,1.1012,1.1013,1.1011,1.1013,89500000.0
2009-08-14 20:57:00,1.1012,1.1016,1.10115,1.1015,127100000.0
2009-08-14 20:58:00,1.10155,1.1016,1.10145,1.1016,48400000.0
2009-08-14 20:59:00,1.1015,1.10155,1.10125,1.1013,140100000.0
2009-08-14 21:00:00,1.1013,1.10135,1.10115,1.1012,69000000.0
2009-08-14 21:01:00,1.10115,1.1012,1.10115,1.1012,14700000.0
2009-08-14 21:02:00,1.1012,1.1012,1.1011,1.1011,20500000.0
2009-08-14 21:03:00,1.1011,1.1011,1.101,1.10105,36700000.0
2009-08-14 21:04:00,1.10105,1.1011,1.10095,1.1011,45700000.0
2009-08-14 21:05:00,1.1011,1.1011,1.1009,1.10095,15900000.0
2009-08-14 21:06:00,1.10085,1.1009,1.10075,1.10085,94300000.0
2009-08-14 21:07:00,1.10085,1.10085,1.1005,1.10065,63900000.0
2009-08-14 21:08:00,1.1006,1.10075,1.10045,1.10075,75600000.0
2009-08-14 21:09:00,1.10075,1.10095,1.10075,1.1008,88000000.0
2009-08-14 21:10:00,1.10075,1.10105,1.10075,1.1008,112500000.0
2009-08-14 21:11:00,1.1008,1.10095,1.1008,1.10095,88300000.0
2009-08-14 21:12:00,1.10095,1.1012,1.10095,1.10115,59400000.0
2009-08-14 21:13:00,1.10115,1.10145,1.10115,1.10135,60400000.0
2009-08-14 21:14:00,1.10135,1.10135,1.1011,1.1011,27200000.0
2009-08-14 21:15:00,1.10085,1.10095,1.10085,1.10095,64800000.0
2009-08-14 21:16:00,1.10095,1.10095,1.10065,1.1008,89200000.0
2009-08-14 21:17:00,1.10085,1.101,1.1008,1.1008,40900000.0
2009-08-14 21:18:00,1.1009,1.1011,1.10085,1.1011,48800000.0
2009-08-14 21:19:00,1.10105,1.1013,1.10095,1.1013,36600000.0
2009-08-14 21:20:00,1.1013,1.10135,1.10125,1.10135,19800000.0
2009-08-14 21:21:00,1.10155,1.10155,1.1012,1.1015,95000000.0
2009-08-14 21:22:00,1.10145,1.10145,1.10135,1.10145,43700000.0
2009-08-14 21:23:00,1.1014,1.10145,1.10115,1.1012,79700000.0
2009-08-14 21:24:00,1.1012,1.10125,1.1012,1.10125,17400000.0
2009-08-14 21:25:00,1.10125,1.10155,1.1012,1.1012,33900000.0
2009-08-14 21:26:00,1.10125,1.10145,1.1012,1.10145,35200000.0
2009-08-14 21:27:00,1.10145,1.1015,1.10125,1.10135,38300000.0
2009-08-14 21:28:00,1.10135,1.10135,1.1013,1.10135,17100000.0
2009-08-14 21:29:00,1.1013,1.1014,1.10125,1.1014,19300000.0
2009-08-14 21:30:00,1.1013,1.1014,1.10085,1.10095,101500000.0
2009-08-14 21:31:00,1.10095,1.10095,1.1009,1.10095,14900000.0
2009-08-14 21:32:00,1.10095,1.10095,1.10095,1.10095,8300000.0
2009-08-14 21:33:00,1.1009,1.10095,1.10075,1.10075,41500000.0
2009-08-14 21:34:00,1.10055,1.10065,1.10055,1.1006,29000000.0
2009-08-14 21:35:00,1.1006,1.10075,1.1005,1.1007,31600000.0
2009-08-14 21:36:00,1.1006,1.1006,1.1006,1.1006,20500000.0
2009-08-14 21:37:00,1.1007,1.10075,1.1006,1.1006,16000000.0
2009-08-14 21:38:00,1.1006,1.1006,1.1001,1.10025,42300000.0
2009-08-14 21:39:00,1.10025,1.10045,1.10015,1.10045,56400000.0
2009-08-14 21:40:00,1.10045,1.1006,1.1003,1.1006,88300000.0
2009-08-14 21:41:00,1.1007,1.1008,1.1007,1.1008,27600000.0
2009-08-14 21:42:00,1.1008,1.1008,1.10065,1.10065,10700000.0
2009-08-14 21:43:00,1.10075,1.1008,1.10065,1.10065,19200000.0
2009-08-14 21:44:00,1.10065,1.10065,1.1002,1.10025,43000000.0
2009-08-14 21:45:00,1.10025,1.10035,1.1,1.1001,105900000.0
2009-08-14 21:46:00,1.1001,1.1003,1.1,1.1,24900000.0
2009-08-14 21:47:00,1.1,1.1,1.0999,1.09995,35600000.0
2009-08-14 21:48:00,1.0999,1.1,1.09985,1.1,54700000.0
2009-08-14 21:49:00,1.1,1.10005,1.0999,1.1,46100000.0
2009-08-14 21:50:00,1.1,1.10005,1.1,1.1,35400000.0
2009-08-14 21:51:00,1.1,1.1,1.0999,1.1,34100000.0
2009-08-14 21:52:00,1.1,1.1,1.09975,1.09975,22400000.0
2009-08-14 21:53:00,1.09975,1.09975,1.09975,1.09975,3200000.0
2009-08-14 21:54:00,1.09975,1.0998,1.09975,1.0998,35200000.0
2009-08-14 21:55:00,1.09975,1.09985,1.09975,1.09985,16800000.0
2009-08-14 21:56:00,1.0999,1.0999,1.09975,1.0998,34900000.0
2009-08-14 21:57:00,1.0998,1.0998,1.09965,1.09965,9500000.0
2009-08-14 21:58:00,1.0996,1.0997,1.09935,1.09965,43700000.0
2009-08-14 21:59:00,1.0996,1.09975,1.0996,1.09975,33600000.0
2009-08-14 22:00:00,1.0998,1.0998,1.09935,1.09935,79700000.0
2009-08-14 22:01:00,1.09935,1.09955,1.0993,1.09955,29200000.0
2009-08-14 22:02:00,1.09945,1.09955,1.09945,1.0995,14400000.0
2009-08-14 22:03:00,1.09945,1.09945,1.0994,1.09945,15400000.0
2009-08-14 22:04:00,1.09945,1.0995,1.09915,1.09915,39600000.0
2009-08-14 22:05:00,1.09915,1.0993,1.09915,1.09915,35200000.0
2009-08-14 22:06:00,1.0992,1.09925,1.0992,1.09925,22400000.0
2009-08-14 22:07:00,1.0992,1.09935,1.09915,1.09935,52400000.0
2009-08-14 22:08:00,1.09915,1.0993,1.09895,1.09915,62900000.0
2009-08-14 22:09:00,1.09905,1.0993,1.09895,1.09895,138500000.0
2009-08-14 22:10:00,1.09895,1.09915,1.0988,1.0991,103300000.0
2009-08-14 22:11:00,1.09915,1.09915,1.09905,1.09905,37000000.0
2009-08-14 22:12:00,1.099,1.09905,1.099,1.099,70300000.0
2009-08-14 22:13:00,1.099,1.09915,1.099,1.09915,57800000.0
2009-08-14 22:14:00,1.09915,1.0992,1.0991,1.09915,44900000.0
2009-08-14 22:15:00,1.09915,1.0992,1.09915,1.09915,40500000.0
2009-08-14 22:16:00,1.09915,1.09915,1.09915,1.09915,4500000.0
2009-08-14 22:17:00,1.0991,1.0991,1.09905,1.09905,32600000.0
2009-08-14 22:18:00,1.09905,1.09905,1.09905,1.09905,5100000.0
2009-08-14 22:19:00,1.09905,1.09915,1.09905,1.09915,10200000.0
2009-08-14 22:20:00,1.09905,1.0991,1.099,1.0991,21700000.0
2009-08-14 22:21:00,1.09915,1.09915,1.09915,1.09915,1000000.0
2009-08-14 22:22:00,1.09905,1.09905,1.09905,1.09905,4000000.0
2009-08-14 22:23:00,1.099,1.099,1.09895,1.09895,12100000.0
2009-08-14 22:24:00,1.0989,1.0989,1.0989,1.0989,1600000.0
2009-08-14 22:25:00,1.0989,1.09895,1.09885,1.09885,26600000.0
2009-08-14 22:26:00,1.09885,1.0989,1.0988,1.09885,34100000.0
2009-08-14 22:27:00,1.0988,1.09895,1.0988,1.09885,21900000.0
2009-08-14 22:28:00,1.09885,1.09895,1.09885,1.0989,11600000.0
2009-08-14 22:29:00,1.09885,1.09885,1.09885,1.09885,6400000.0
2009-08-14 22:30:00,1.09875,1.09875,1.09875,1.09875,10000000.0
2009-08-14 22:31:00,1.09875,1.0989,1.09875,1.0989,24100000.0
2009-08-14 22:32:00,1.0989,1.09895,1.09885,1.09885,6200000.0
2009-08-14 22:33:00,1.09885,1.09885,1.09885,1.09885,4000000.0
2009-08-14 22:34:00,1.09885,1.09895,1.09885,1.09895,5000000.0
2009-08-14 22:35:00,1.0988,1.099,1.0988,1.099,18600000.0
2009-08-14 22:36:00,1.09905,1.09905,1.09855,1.0986,26900000.0
2009-08-14 22:37:00,1.09845,1.0987,1.0984,1.0985,68800000.0
2009-08-14 22:38:00,1.0986,1.09865,1.09845,1.09855,9300000.0
2009-08-14 22:39:00,1.09865,1.0988,1.0985,1.0985,7800000.0
2009-08-14 22:40:00,1.0986,1.09875,1.0986,1.0987,8400000.0
2009-08-14 22:41:00,1.09895,1.099,1.0989,1.099,5100000.0
2009-08-14 22:42:00,1.099,1.099,1.09875,1.0988,7100000.0
2009-08-14 22:43:00,1.0988,1.0988,1.09715,1.0977,90600000.0
2009-08-14 22:44:00,1.09785,1.09785,1.0976,1.0978,20600000.0
2009-08-14 22:45:00,1.0976,1.098,1.09755,1.098,41700000.0
2009-08-14 22:46:00,1.09815,1.0982,1.09775,1.0979,7800000.0
2009-08-14 22:47:00,1.0977,1.09795,1.0977,1.0978,28300000.0
2009-08-14 22:48:00,1.0978,1.0982,1.0978,1.09805,22200000.0
2009-08-14 22:49:00,1.09805,1.0981,1.09795,1.09805,11700000.0
2009-08-14 22:50:00,1.0981,1.09825,1.0981,1.09825,27000000.0
2009-08-14 22:51:00,1.09835,1.09865,1.09825,1.0985,39100000.0
2009-08-14 22:52:00,1.0983,1.09835,1.09815,1.09815,17500000.0
2009-08-14 22:53:00,1.09805,1.09835,1.0978,1.09805,88600000.0
2009-08-14 22:54:00,1.09795,1.09795,1.0979,1.09795,5000000.0
2009-08-14 22:55:00,1.09785,1.0979,1.0978,1.0979,6200000.0
2009-08-14 22:56:00,1.0978,1.0978,1.0978,1.0978,4000000.0
2009-08-14 22:57:00,1.0978,1.0979,1.0978,1.0978,4000000.0
2009-08-14 22:58:00,1.09775,1.0979,1.0977,1.0979,44200000.0
2009-08-14 22:59:00,1.0979,1.0979,1.09765,1.09765,2000000.0
2009-08-17 00:00:00,1.09936,1.09955,1.09936,1.09952,24800000.0
2009-08-17 00:01:00,1.09953,1.09957,1.09953,1.09953,24800000.0
2009-08-17 00:02:00,1.09956,1.09956,1.0995,1.09952,24800000.0
2009-08-17 00:03:00,1.09956,1.09956,1.09956,1.09956,24800000.0
2009-08-17 00:04:00,1.09958,1.09958,1.0995,1.09953,24800000.0
2009-08-17 00:05:00,1.09956,1.09956,1.09951,1.09952,24800000.0
2009-08-17 00:06:00,1.0996,1.0996,1.09945,1.09945,24800000.0
2009-08-17 00:07:00,1.09943,1.09943,1.09943,1.09943,24800000.0
2009-08-17 00:08:00,1.09947,1.09947,1.09946,1.09946,24800000.0
2009-08-17 00:09:00,1.09953,1.0996,1.0994,1.0994,24800000.0
2009-08-17 00:10:00,1.09943,1.09955,1.09937,1.09937,24800000.0
2009-08-17 00:11:00,1.09936,1.09942,1.09936,1.09942,24800000.0
2009-08-17 00:12:00,1.09946,1.09946,1.09942,1.09942,24800000.0
2009-08-17 00:13:00,1.09946,1.0995,1.09942,1.09942,24800000.0
2009-08-17 00:14:00,1.09941,1.09942,1.09941,1.09942,24800000.0
2009-08-17 00:15:00,1.09946,1.09946,1.09944,1.09946,24800000.0
2009-08-17 00:16:00,1.09942,1.0995,1.09942,1.0995,24800000.0
2009-08-17 00:17:00,1.09942,1.09946,1.09942,1.09946,24800000.0
2009-08-17 00:18:00,1.09942,1.09946,1.09942,1.09946,24800000.0
2009-08-17 00:19:00,1.09937,1.09937,1.09937,1.09937,24800000.0
2009-08-17 00:20:00,1.09935,1.09935,1.09935,1.09935,24800000.0
2009-08-17 00:21:00,1.09947,1.09947,1.09943,1.09943,24800000.0
2009-08-17 00:22:00,1.09931,1.09931,1.09931,1.09931,24800000.0
2009-08-17 00:23:00,1.09933,1.09943,1.09933,1.09943,24800000.0
2009-08-17 00:25:00,1.0994,1.09943,1.09932,1.09943,24800000.0
2009-08-17 00:26:00,1.09942,1.09942,1.09936,1.09936,24800000.0
2009-08-17 00:27:00,1.09925,1.09932,1.09925,1.09932,24800000.0
2009-08-17 00:28:00,1.0993,1.09938,1.09925,1.09925,24800000.0
2009-08-17 00:29:00,1.09919,1.09921,1.09919,1.09921,24800000.0
2009-08-17 00:30:00,1.09919,1.09919,1.09916,1.09916,24800000.0
2009-08-17 00:31:00,1.09917,1.09918,1.09917,1.09918,24800000.0
2009-08-17 00:32:00,1.09928,1.09928,1.09923,1.09923,24800000.0
2009-08-17 00:33:00,1.09918,1.09921,1.09916,1.09918,24800000.0
2009-08-17 00:34:00,1.0992,1.09943,1.09919,1.09928,24800000.0
2009-08-17 00:35:00,1.09927,1.09928,1.09925,1.09928,24800000.0
2009-08-17 00:36:00,1.09933,1.09934,1.09926,1.09929,24800000.0
2009-08-17 00:37:00,1.0993,1.09933,1.09925,1.09933,24800000.0
2009-08-17 00:38:00,1.09934,1.09935,1.09934,1.09935,24800000.0
2009-08-17 00:39:00,1.09942,1.09956,1.09936,1.09936,24800000.0
2009-08-17 00:40:00,1.09941,1.09946,1.09941,1.09946,24800000.0
2009-08-17 00:41:00,1.09947,1.09956,1.09947,1.09949,24800000.0
2009-08-17 00:42:00,1.09948,1.09951,1.09948,1.09951,24800000.0
2009-08-17 00:43:00,1.0995,1.09951,1.09944,1.09944,24800000.0
2009-08-17 00:44:00,1.09947,1.09947,1.09944,1.09945,24800000.0
2009-08-17 00:45:00,1.09946,1.09946,1.0994,1.0994,24800000.0
2009-08-17 00:46:00,1.09946,1.09948,1.09941,1.09941,24800000.0
2009-08-17 00:47:00,1.09942,1.09947,1.09938,1.09938,24800000.0
2009-08-17 00:48:00,1.09937,1.09937,1.09936,1.09936,24800000.0
2009-08-17 00:49:00,1.09938,1.09941,1.09935,1.09938,24800000.0
2009-08-17 00:50:00,1.09935,1.09939,1.09933,1.09939,24800000.0
2009-08-17 00:51:00,1.09938,1.09941,1.09935,1.0994,24800000.0
2009-08-17 00:52:00,1.09941,1.09941,1.09936,1.0994,24800000.0
2009-08-17 00:53:00,1.09931,1.09939,1.09929,1.09931,24800000.0
2009-08-17 00:54:00,1.09935,1.09941,1.09935,1.09937,24800000.0
2009-08-17 00:55:00,1.09939,1.09943,1.09934,1.0994,24800000.0
2009-08-17 00:56:00,1.09938,1.0994,1.09926,1.09926,24800000.0
2009-08-17 00:57:00,1.09923,1.09937,1.09922,1.09933,24800000.0
2009-08-17 00:58:00,1.09934,1.09938,1.09934,1.09938,24800000.0
2009-08-17 00:59:00,1.09932,1.09949,1.09928,1.09946,24800000.0
2009-08-17 01:00:00,1.09945,1.09948,1.09945,1.09947,24800000.0
2009-08-17 01:01:00,1.09949,1.0995,1.09947,1.09949,24800000.0
2009-08-17 01:02:00,1.09946,1.09946,1.09923,1.09943,24800000.0
2009-08-17 01:03:00,1.09944,1.09944,1.09944,1.09944,24800000.0
2009-08-17 01:04:00,1.09942,1.09946,1.09939,1.09945,24800000.0
2009-08-17 01:05:00,1.09939,1.09939,1.09939,1.09939,24800000.0
2009-08-17 01:06:00,1.09944,1.09957,1.09944,1.09957,24800000.0
2009-08-17 01:07:00,1.09958,1.09994,1.09958,1.09988,24800000.0
2009-08-17 01:08:00,1.0999,1.0999,1.09967,1.09978,24800000.0
2009-08-17 01:09:00,1.09977,1.09981,1.09975,1.09981,24800000.0
2009-08-17 01:10:00,1.09982,1.09982,1.09968,1.09968,24800000.0
2009-08-17 01:13:00,1.09975,1.09977,1.09968,1.09971,24800000.0
2009-08-17 01:14:00,1.09975,1.09981,1.09975,1.09981,24800000.0
2009-08-17 01:15:00,1.09983,1.09983,1.09977,1.09977,24800000.0
2009-08-17 01:16:00,1.09978,1.09981,1.09977,1.09979,24800000.0
2009-08-17 01:17:00,1.0998,1.09982,1.0998,1.09982,24800000.0
2009-08-17 01:18:00,1.09981,1.09982,1.0998,1.0998,24800000.0
2009-08-17 01:19:00,1.09981,1.09981,1.09975,1.09975,24800000.0
2009-08-17 01:20:00,1.09979,1.09979,1.09969,1.09969,24800000.0
2009-08-17 01:23:00,1.09968,1.09968,1.09953,1.09968,24800000.0
2009-08-17 01:24:00,1.09973,1.09973,1.09973,1.09973,24800000.0
2009-08-17 01:25:00,1.09963,1.09973,1.09956,1.09968,24800000.0
2009-08-17 01:26:00,1.09966,1.09973,1.09962,1.09968,24800000.0
2009-08-17 01:27:00,1.09963,1.09963,1.09963,1.09963,24800000.0
2009-08-17 01:28:00,1.09973,1.09973,1.09973,1.09973,24800000.0
2009-08-17 01:29:00,1.09963,1.09963,1.09959,1.0996,24800000.0
2009-08-17 01:30:00,1.09959,1.0996,1.09953,1.09953,24800000.0
2009-08-17 01:31:00,1.09952,1.09953,1.09952,1.09953,24800000.0
2009-08-17 01:32:00,1.09954,1.09958,1.09949,1.09949,24800000.0
2009-08-17 01:33:00,1.0995,1.09954,1.0993,1.0993,24800000.0
2009-08-17 01:34:00,1.09932,1.09932,1.09929,1.09929,24800000.0
2009-08-17 01:35:00,1.09924,1.09928,1.09924,1.09928,24800000.0
2009-08-17 01:36:00,1.09927,1.09927,1.09922,1.09925,24800000.0
2009-08-17 01:37:00,1.09924,1.09924,1.09923,1.09924,24800000.0
2009-08-17 01:38:00,1.09923,1.09923,1.09923,1.09923,24800000.0
2009-08-17 01:39:00,1.09924,1.09927,1.09919,1.09919,24800000.0
2009-08-17 01:40:00,1.0992,1.0992,1.09913,1.09916,24800000.0
2009-08-17 01:41:00,1.09918,1.0992,1.09911,1.09916,24800000.0
2009-08-17 01:42:00,1.0991,1.09912,1.09908,1.0991,24800000.0
2009-08-17 01:43:00,1.09909,1.09909,1.09904,1.09904,24800000.0
2009-08-17 01:44:00,1.09905,1.09908,1.09904,1.09906,24800000.0
2009-08-17 01:45:00,1.09912,1.09915,1.09903,1.09911,24800000.0
2009-08-17 01:46:00,1.09913,1.09936,1.09903,1.09925,24800000.0
2009-08-17 01:47:00,1.09921,1.09953,1.09916,1.09918,24800000.0
2009-08-17 01:48:00,1.09921,1.09943,1.09916,1.09925,24800000.0
2009-08-17 01:49:00,1.09933,1.09955,1.09925,1.09944,24800000.0
2009-08-17 01:50:00,1.09954,1.09982,1.09949,1.09981,24800000.0
2009-08-17 01:51:00,1.0998,1.09993,1.09975,1.09989,24800000.0
2009-08-17 01:52:00,1.09988,1.10008,1.09988,1.09997,24800000.0
2009-08-17 01:53:00,1.09996,1.10033,1.09995,1.10033,24800000.0
2009-08-17 01:54:00,1.10026,1.10033,1.09995,1.10003,24800000.0
2009-08-17 01:55:00,1.10008,1.10015,1.10006,1.10015,24800000.0
2009-08-17 01:56:00,1.10006,1.10035,1.10005,1.10028,24800000.0
2009-08-17 01:57:00,1.10029,1.10029,1.10019,1.10019,24800000.0
2009-08-17 01:58:00,1.1002,1.10033,1.10011,1.10019,24800000.0
2009-08-17 01:59:00,1.10028,1.10036,1.1002,1.1003,24800000.0
2009-08-17 02:00:00,1.10055,1.1009,1.10055,1.1009,24800000.0
2009-08-17 02:01:00,1.10115,1.10155,1.10115,1.10155,44300000.0
2009-08-17 02:02:00,1.10175,1.1019,1.10125,1.10125,28300000.0
2009-08-17 02:03:00,1.10125,1.1013,1.1012,1.1012,38400000.0
2009-08-17 02:04:00,1.1012,1.1013,1.1012,1.1012,40000000.0
2009-08-17 02:05:00,1.1012,1.1013,1.10085,1.1012,54100000.0
2009-08-17 02:06:00,1.1012,1.1013,1.10105,1.1011,18100000.0
2009-08-17 02:07:00,1.101,1.10165,1.101,1.1015,98100000.0
2009-08-17 02:08:00,1.1015,1.1016,1.1014,1.1015,29600000.0
2009-08-17 02:09:00,1.1015,1.10165,1.1015,1.1015,16300000.0
2009-08-17 02:10:00,1.1015,1.1017,1.1015,1.1017,15700000.0
2009-08-17 02:11:00,1.1017,1.1017,1.1017,1.1017,12000000.0
2009-08-17 02:12:00,1.1015,1.1019,1.1015,1.1019,42500000.0
2009-08-17 02:13:00,1.1019,1.1019,1.1019,1.1019,31500000.0
2009-08-17 02:14:00,1.1019,1.1023,1.1019,1.1022,38800000.0
2009-08-17 02:15:00,1.1022,1.1023,1.1018,1.10185,70100000.0
2009-08-17 02:16:00,1.1018,1.1019,1.1018,1.1019,18000000.0
2009-08-17 02:17:00,1.1019,1.1019,1.1018,1.1018,19600000.0
2009-08-17 02:18:00,1.1018,1.1018,1.1017,1.1017,37500000.0
2009-08-17 02:19:00,1.1016,1.1016,1.10135,1.10145,10000000.0
2009-08-17 02:20:00,1.1015,1.1016,1.1015,1.1015,35800000.0
2009-08-17 02:21:00,1.1015,1.1015,1.1015,1.1015,9900000.0
2009-08-17 02:22:00,1.1015,1.1015,1.1015,1.1015,19400000.0
2009-08-17 02:23:00,1.1015,1.1015,1.1015,1.1015,22800000.0
2009-08-17 02:24:00,1.1015,1.10155,1.10125,1.1013,19500000.0
2009-08-17 02:25:00,1.1013,1.1013,1.1012,1.1012,8600000.0
2009-08-17 02:26:00,1.1012,1.1012,1.10085,1.10085,16900000.0
2009-08-17 02:27:00,1.10105,1.10105,1.1009,1.101,28600000.0
2009-08-17 02:28:00,1.1011,1.1011,1.101,1.101,6400000.0
2009-08-17 02:29:00,1.10082,1.10082,1.10039,1.10073,30000000.0
2009-08-17 02:30:00,1.1011,1.1011,1.101,1.101,14500000.0
2009-08-17 02:31:00,1.101,1.10135,1.101,1.1013,26600000.0
2009-08-17 02:32:00,1.1013,1.1014,1.1013,1.1014,18500000.0
2009-08-17 02:33:00,1.10145,1.1016,1.10145,1.10155,27300000.0
2009-08-17 02:34:00,1.10165,1.10205,1.10165,1.10205,31000000.0
2009-08-17 02:35:00,1.102,1.102,1.102,1.102,37800000.0
2009-08-17 02:36:00,1.102,1.102,1.102,1.102,10100000.0
2009-08-17 02:37:00,1.102,1.1021,1.102,1.1021,16700000.0
2009-08-17 02:38:00,1.1021,1.1021,1.102,1.10205,26200000.0
2009-08-17 02:39:00,1.10205,1.10205,1.102,1.102,27800000.0
2009-08-17 02:40:00,1.102,1.102,1.102,1.102,18400000.0
2009-08-17 02:41:00,1.102,1.10235,1.102,1.10215,36900000.0
2009-08-17 02:42:00,1.10215,1.1022,1.10215,1.1022,10300000.0
2009-08-17 02:43:00,1.1023,1.1024,1.1022,1.1024,19000000.0
2009-08-17 02:44:00,1.1024,1.1024,1.1024,1.1024,6000000.0
2009-08-17 02:45:00,1.1024,1.1024,1.10225,1.10225,10200000.0
2009-08-17 02:46:00,1.10225,1.10245,1.10215,1.1024,20700000.0
2009-08-17 02:47:00,1.1024,1.10255,1.10215,1.10255,38300000.0
2009-08-17 02:48:00,1.1026,1.1027,1.10255,1.10255,41600000.0
2009-08-17 02:49:00,1.10255,1.10265,1.10255,1.10265,32600000.0
2009-08-17 02:50:00,1.1026,1.1026,1.10245,1.1026,29400000.0
2009-08-17 02:51:00,1.1026,1.1027,1.1026,1.1027,14000000.0
2009-08-17 02:52:00,1.1027,1.1028,1.1027,1.1027,25100000.0
2009-08-17 02:53:00,1.1027,1.103,1.1027,1.10285,36900000.0
2009-08-17 02:54:00,1.10285,1.103,1.10255,1.1029,59500000.0
2009-08-17 02:55:00,1.1029,1.1031,1.10235,1.1028,91200000.0
2009-08-17 02:56:00,1.1028,1.1031,1.1027,1.103,53200000.0
2009-08-17 02:57:00,1.103,1.103,1.10295,1.103,18400000.0
2009-08-17 02:58:00,1.103,1.103,1.103,1.103,28300000.0
2009-08-17 02:59:00,1.103,1.1032,1.103,1.1032,54100000.0
2009-08-17 03:00:00,1.1032,1.1032,1.1032,1.1032,10800000.0
2009-08-17 03:01:00,1.1032,1.1032,1.1032,1.1032,18000000.0
2009-08-17 03:02:00,1.1032,1.1032,1.10295,1.10295,25600000.0
2009-08-17 03:03:00,1.10305,1.1032,1.103,1.1032,31000000.0
2009-08-17 03:04:00,1.1032,1.1032,1.1032,1.1032,5000000.0
2009-08-17 03:05:00,1.1032,1.1035,1.1031,1.10315,27600000.0
2009-08-17 03:06:00,1.10315,1.1034,1.10315,1.1034,15000000.0
2009-08-17 03:07:00,1.1034,1.1034,1.1033,1.1033,8000000.0
2009-08-17 03:08:00,1.1034,1.1034,1.1033,1.1034,19000000.0
2009-08-17 03:09:00,1.1034,1.1034,1.1033,1.1034,24500000.0
2009-08-17 03:10:00,1.1035,1.1035,1.10325,1.10325,20600000.0
2009-08-17 03:11:00,1.1034,1.1034,1.10315,1.10315,34600000.0
2009-08-17 03:12:00,1.1032,1.10345,1.1031,1.10325,26900000.0
2009-08-17 03:13:00,1.1033,1.1033,1.1033,1.1033,19600000.0
2009-08-17 03:14:00,1.1033,1.10365,1.1033,1.1035,24200000.0
2009-08-17 03:15:00,1.1035,1.10365,1.10325,1.10365,54300000.0
2009-08-17 03:16:00,1.10365,1.10425,1.10365,1.104,70100000.0
2009-08-17 03:17:00,1.104,1.104,1.10375,1.104,31700000.0
2009-08-17 03:18:00,1.104,1.1041,1.104,1.10405,21900000.0
2009-08-17 03:19:00,1.10405,1.1044,1.10405,1.10425,21300000.0
2009-08-17 03:20:00,1.10425,1.1044,1.10415,1.1043,76200000.0
2009-08-17 03:21:00,1.10425,1.10455,1.10415,1.10445,48500000.0
2009-08-17 03:22:00,1.10445,1.1045,1.10415,1.1043,21100000.0
2009-08-17 03:23:00,1.1043,1.1043,1.10405,1.1043,35800000.0
2009-08-17 03:24:00,1.1043,1.1044,1.1043,1.1043,25100000.0
2009-08-17 03:25:00,1.1043,1.1044,1.1042,1.1044,32700000.0
2009-08-17 03:26:00,1.1044,1.1046,1.10425,1.1044,57100000.0
2009-08-17 03:27:00,1.1044,1.1044,1.10415,1.1042,63800000.0
2009-08-17 03:28:00,1.1042,1.1042,1.1042,1.1042,40000000.0
2009-08-17 03:29:00,1.1042,1.1042,1.10375,1.1038,58300000.0
2009-08-17 03:30:00,1.1038,1.1041,1.1038,1.1041,44100000.0
2009-08-17 03:31:00,1.1041,1.1041,1.1039,1.104,23800000.0
2009-08-17 03:32:00,1.104,1.1041,1.104,1.1041,31400000.0
2009-08-17 03:33:00,1.104,1.104,1.104,1.104,1000000.0
2009-08-17 03:34:00,1.104,1.104,1.1039,1.1039,15800000.0
2009-08-17 03:35:00,1.1039,1.10395,1.1038,1.1039,36600000.0
2009-08-17 03:36:00,1.1039,1.1039,1.10385,1.1039,16800000.0
2009-08-17 03:37:00,1.10385,1.10405,1.10385,1.10405,93100000.0
2009-08-17 03:38:00,1.10415,1.1043,1.10415,1.1043,7400000.0
2009-08-17 03:39:00,1.1043,1.1044,1.1043,1.1044,16500000.0
2009-08-17 03:40:00,1.1044,1.1044,1.1044,1.1044,13500000.0
2009-08-17 03:41:00,1.1044,1.1044,1.1044,1.1044,13700000.0
2009-08-17 03:42:00,1.1044,1.1044,1.1042,1.1042,22800000.0
2009-08-17 03:43:00,1.1042,1.1042,1.1038,1.1038,63800000.0
2009-08-17 03:44:00,1.1038,1.10385,1.1038,1.1038,56800000.0
2009-08-17 03:45:00,1.1038,1.1039,1.1038,1.1039,64600000.0
2009-08-17 03:46:00,1.1039,1.104,1.1039,1.104,11200000.0
2009-08-17 03:47:00,1.104,1.104,1.104,1.104,14000000.0
2009-08-17 03:48:00,1.104,1.104,1.104,1.104,17000000.0
2009-08-17 03:49:00,1.104,1.1042,1.104,1.1042,23000000.0
2009-08-17 03:50:00,1.1042,1.10445,1.1041,1.1044,41500000.0
2009-08-17 03:51:00,1.1044,1.1044,1.1043,1.1044,17400000.0
2009-08-17 03:52:00,1.1043,1.1045,1.1043,1.1045,24500000.0
2009-08-17 03:53:00,1.1045,1.1045,1.1045,1.1045,18100000.0
2009-08-17 03:54:00,1.1045,1.1045,1.1043,1.1043,29200000.0
2009-08-17 03:55:00,1.1043,1.1043,1.10405,1.1041,30900000.0
2009-08-17 03:56:00,1.1041,1.1042,1.1041,1.1041,26100000.0
2009-08-17 03:57:00,1.1041,1.1041,1.1041,1.1041,23500000.0
2009-08-17 03:58:00,1.1041,1.1041,1.10375,1.1038,60400000.0
2009-08-17 03:59:00,1.1038,1.1038,1.1038,1.1038,25000000.0
2009-08-17 04:00:00,1.1038,1.1039,1.1037,1.1037,29300000.0
2009-08-17 04:01:00,1.1037,1.1037,1.10345,1.1037,24700000.0
2009-08-17 04:02:00,1.1037,1.1037,1.1037,1.1037,11000000.0
2009-08-17 04:03:00,1.1037,1.1037,1.1036,1.1036,29100000.0
2009-08-17 04:04:00,1.1036,1.1037,1.1036,1.1036,73800000.0
2009-08-17 04:05:00,1.1036,1.10395,1.1036,1.1039,29500000.0
2009-08-17 04:06:00,1.10385,1.10385,1.10375,1.10375,22400000.0
2009-08-17 04:07:00,1.10375,1.10375,1.1031,1.10315,82500000.0
2009-08-17 04:08:00,1.10315,1.10315,1.10295,1.103,50300000.0
2009-08-17 04:09:00,1.103,1.103,1.103,1.103,43500000.0
2009-08-17 04:10:00,1.1031,1.1032,1.1029,1.1032,39000000.0
2009-08-17 04:11:00,1.10315,1.10315,1.1031,1.1031,11400000.0
2009-08-17 04:12:00,1.1031,1.10315,1.103,1.1031,58300000.0
2009-08-17 04:13:00,1.1031,1.1034,1.1031,1.10335,73400000.0
2009-08-17 04:14:00,1.10335,1.1034,1.10335,1.1034,8300000.0
2009-08-17 04:15:00,1.1034,1.10345,1.10335,1.10345,15400000.0
2009-08-17 04:16:00,1.10345,1.1036,1.10335,1.1036,24600000.0
2009-08-17 04:17:00,1.1036,1.1037,1.1036,1.1037,13500000.0
2009-08-17 04:18:00,1.1037,1.1037,1.1037,1.1037,4700000.0
2009-08-17 04:19:00,1.1038,1.1038,1.1038,1.1038,23500000.0
2009-08-17 04:20:00,1.1038,1.1039,1.1038,1.1038,15400000.0
2009-08-17 04:21:00,1.1037,1.1037,1.1037,1.1037,6800000.0
2009-08-17 04:22:00,1.1037,1.1037,1.10355,1.10355,13400000.0
2009-08-17 04:23:00,1.10365,1.1037,1.10365,1.10365,15200000.0
2009-08-17 04:24:00,1.1037,1.1038,1.1037,1.1038,8000000.0
2009-08-17 04:25:00,1.1038,1.1039,1.1038,1.1039,19300000.0
2009-08-17 04:26:00,1.1039,1.1039,1.1039,1.1039,4800000.0
2009-08-17 04:27:00,1.1039,1.1039,1.1039,1.1039,12800000.0
2009-08-17 04:28:00,1.1039,1.1039,1.1038,1.1038,12400000.0
2009-08-17 04:29:00,1.1038,1.1038,1.1038,1.1038,4800000.0
2009-08-17 04:30:00,1.1039,1.104,1.1039,1.104,13400000.0
2009-08-17 04:31:00,1.104,1.104,1.1038,1.1038,33700000.0
2009-08-17 04:32:00,1.1038,1.1038,1.1038,1.1038,29700000.0
2009-08-17 04:33:00,1.1038,1.1038,1.1038,1.1038,7700000.0
2009-08-17 04:34:00,1.1038,1.1038,1.1038,1.1038,12800000.0
2009-08-17 04:35:00,1.1038,1.1038,1.1038,1.1038,17300000.0
2009-08-17 04:36:00,1.1038,1.1038,1.1037,1.1037,45100000.0
2009-08-17 04:37:00,1.1037,1.1039,1.1037,1.1038,45700000.0
2009-08-17 04:38:00,1.1038,1.10395,1.1038,1.1039,30800000.0
2009-08-17 04:39:00,1.1039,1.10405,1.1039,1.10405,12600000.0
2009-08-17 04:40:00,1.1041,1.1042,1.10385,1.1042,23300000.0
2009-08-17 04:41:00,1.1042,1.1044,1.1042,1.1042,28600000.0
2009-08-17 04:42:00,1.1043,1.1045,1.1043,1.1045,19600000.0
2009-08-17 04:43:00,1.1045,1.1047,1.1045,1.10455,39800000.0
2009-08-17 04:44:00,1.10455,1.1046,1.1045,1.10455,45000000.0
2009-08-17 04:45:00,1.10455,1.10455,1.1045,1.1045,12800000.0
2009-08-17 04:46:00,1.10423,1.10438,1.10413,1.1043,13000000.0
2009-08-17 04:47:00,1.1045,1.1045,1.1045,1.1045,5700000.0
2009-08-17 04:48:00,1.1045,1.1045,1.10445,1.1045,53800000.0
2009-08-17 04:49:00,1.1045,1.10455,1.1045,1.1045,12800000.0
2009-08-17 04:50:00,1.1045,1.1045,1.1045,1.1045,16300000.0
2009-08-17 04:51:00,1.1045,1.1045,1.1045,1.1045,5000000.0
2009-08-17 04:52:00,1.1045,1.1045,1.1045,1.1045,13800000.0
2009-08-17 04:53:00,1.10455,1.1046,1.1045,1.1045,25100000.0
2009-08-17 04:54:00,1.1045,1.1045,1.1045,1.1045,25900000.0
2009-08-17 04:55:00,1.1045,1.1047,1.1045,1.1047,26500000.0
2009-08-17 04:56:00,1.1047,1.1047,1.10445,1.1047,11000000.0
2009-08-17 04:57:00,1.1047,1.1047,1.1047,1.1047,8400000.0
2009-08-17 04:58:00,1.1047,1.1047,1.1047,1.1047,20900000.0
2009-08-17 04:59:00,1.1047,1.1047,1.1047,1.1047,31200000.0
2009-08-17 05:00:00,1.1047,1.1047,1.10445,1.1045,60900000.0
2009-08-17 05:01:00,1.1045,1.10455,1.1045,1.10455,114700000.0
2009-08-17 05:02:00,1.1046,1.1046,1.1046,1.1046,6400000.0
2009-08-17 05:03:00,1.1046,1.10465,1.1046,1.10465,9100000.0
2009-08-17 05:04:00,1.1047,1.1047,1.1047,1.1047,24400000.0
2009-08-17 05:05:00,1.1046,1.1046,1.10435,1.1044,22500000.0
2009-08-17 05:06:00,1.1044,1.1045,1.1042,1.1042,32000000.0
2009-08-17 05:07:00,1.1042,1.1042,1.10385,1.10395,41200000.0
2009-08-17 05:08:00,1.10395,1.10395,1.10395,1.10395,8000000.0
2009-08-17 05:09:00,1.10395,1.1041,1.10395,1.1041,24500000.0
2009-08-17 05:10:00,1.1041,1.1041,1.10395,1.10395,27900000.0
2009-08-17 05:11:00,1.10395,1.10395,1.1038,1.1038,28100000.0
2009-08-17 05:12:00,1.1038,1.1038,1.1037,1.1037,61200000.0
2009-08-17 05:13:00,1.10375,1.10375,1.10375,1.10375,11200000.0
2009-08-17 05:14:00,1.10375,1.1038,1.10375,1.1038,18800000.0
2009-08-17 05:15:00,1.1038,1.1038,1.10375,1.10375,19700000.0
2009-08-17 05:16:00,1.10375,1.10385,1.10375,1.10385,30200000.0
2009-08-17 05:17:00,1.10375,1.10375,1.10375,1.10375,3200000.0
2009-08-17 05:18:00,1.10343,1.10365,1.10337,1.10365,64100000.0
2009-08-17 05:19:00,1.10354,1.10371,1.10335,1.10345,35400000.0
2009-08-17 05:20:00,1.10375,1.10375,1.10375,1.10375,1600000.0
2009-08-17 05:21:00,1.10375,1.10375,1.10375,1.10375,1600000.0
2009-08-17 05:22:00,1.1038,1.1038,1.1038,1.1038,17300000.0
2009-08-17 05:23:00,1.1038,1.1038,1.1038,1.1038,20800000.0
2009-08-17 05:24:00,1.1038,1.1038,1.10375,1.10375,10600000.0
2009-08-17 05:25:00,1.1038,1.1038,1.10375,1.1038,13600000.0
2009-08-17 05:26:00,1.1038,1.1038,1.1038,1.1038,22400000.0
2009-08-17 05:27:00,1.1038,1.1038,1.1038,1.1038,28800000.0
2009-08-17 05:28:00,1.1038,1.1039,1.1038,1.1039,3900000.0
2009-08-17 05:29:00,1.10345,1.10372,1.10339,1.10371,117500000.0
2009-08-17 05:30:00,1.1039,1.1039,1.1039,1.1039,1600000.0
2009-08-17 05:31:00,1.10385,1.10385,1.1037,1.10375,18400000.0
2009-08-17 05:32:00,1.1037,1.1037,1.1037,1.1037,10500000.0
2009-08-17 05:33:00,1.10375,1.1039,1.10375,1.10375,27900000.0
2009-08-17 05:34:00,1.1037,1.1037,1.1037,1.1037,3100000.0
2009-08-17 05:35:00,1.1037,1.10375,1.10365,1.10375,61600000.0
2009-08-17 05:36:00,1.10365,1.1037,1.10365,1.1037,17500000.0
2009-08-17 05:37:00,1.1037,1.1038,1.1037,1.1038,26300000.0
2009-08-17 05:38:00,1.1038,1.1038,1.1038,1.1038,6700000.0
2009-08-17 05:39:00,1.1038,1.10405,1.1038,1.104,39300000.0
2009-08-17 05:40:00,1.104,1.104,1.1038,1.1038,63000000.0
2009-08-17 05:41:00,1.1038,1.1038,1.1038,1.1038,20700000.0
2009-08-17 05:42:00,1.1038,1.10395,1.1038,1.10395,22500000.0
2009-08-17 05:43:00,1.10395,1.10395,1.10395,1.10395,21600000.0
2009-08-17 05:44:00,1.10395,1.104,1.10395,1.104,33400000.0
2009-08-17 05:45:00,1.104,1.104,1.1038,1.1038,20600000.0
2009-08-17 05:46:00,1.1038,1.10385,1.1038,1.10385,22300000.0
2009-08-17 05:47:00,1.10385,1.10385,1.10385,1.10385,6400000.0
2009-08-17 05:48:00,1.10385,1.10385,1.1036,1.10365,32300000.0
2009-08-17 05:49:00,1.10365,1.10365,1.10365,1.10365,53400000.0
2009-08-17 05:50:00,1.10365,1.10365,1.10365,1.10365,8900000.0
2009-08-17 05:51:00,1.10365,1.1037,1.10365,1.1037,33700000.0
2009-08-17 05:52:00,1.1037,1.1037,1.1037,1.1037,6800000.0
2009-08-17 05:53:00,1.10365,1.10375,1.10365,1.10375,24300000.0
2009-08-17 05:54:00,1.1038,1.1038,1.1038,1.1038,31600000.0
2009-08-17 05:55:00,1.1038,1.1038,1.1037,1.1037,14900000.0
2009-08-17 05:56:00,1.1037,1.1039,1.1037,1.1039,20600000.0
2009-08-17 05:57:00,1.1039,1.1041,1.10385,1.104,19400000.0
2009-08-17 05:58:00,1.104,1.104,1.104,1.104,12400000.0
2009-08-17 05:59:00,1.104,1.104,1.104,1.104,16000000.0
2009-08-17 06:00:00,1.10374,1.10388,1.10366,1.10367,57800000.0
2009-08-17 06:01:00,1.10405,1.10415,1.10405,1.1041,22200000.0
2009-08-17 06:02:00,1.1041,1.1041,1.1041,1.1041,4000000.0
2009-08-17 06:03:00,1.10415,1.10415,1.1041,1.1041,9600000.0
2009-08-17 06:04:00,1.104,1.104,1.104,1.104,3200000.0
2009-08-17 06:05:00,1.104,1.104,1.104,1.104,1600000.0
2009-08-17 06:06:00,1.10395,1.104,1.10375,1.1039,29900000.0
2009-08-17 06:07:00,1.1039,1.1039,1.1039,1.1039,6000000.0
2009-08-17 06:08:00,1.1039,1.1039,1.1039,1.1039,1000000.0
2009-08-17 06:09:00,1.1039,1.1039,1.1038,1.1038,15100000.0
2009-08-17 06:10:00,1.1038,1.1041,1.1038,1.1041,18600000.0
2009-08-17 06:11:00,1.1041,1.1043,1.1041,1.1043,21400000.0
2009-08-17 06:12:00,1.1043,1.1043,1.1043,1.1043,26200000.0
2009-08-17 06:13:00,1.1043,1.1043,1.10405,1.1041,19600000.0
2009-08-17 06:14:00,1.1041,1.1042,1.1041,1.1042,5000000.0
2009-08-17 06:15:00,1.1042,1.1044,1.1042,1.1044,13100000.0
2009-08-17 06:16:00,1.1044,1.1044,1.1043,1.1043,28800000.0
2009-08-17 06:17:00,1.1043,1.1043,1.1043,1.1043,3300000.0
2009-08-17 06:18:00,1.1043,1.1044,1.1043,1.1044,17300000.0
2009-08-17 06:19:00,1.1045,1.1045,1.1044,1.1044,11500000.0
2009-08-17 06:20:00,1.1044,1.1044,1.1044,1.1044,11400000.0
2009-08-17 06:21:00,1.1044,1.1044,1.10415,1.1042,17800000.0
2009-08-17 06:22:00,1.1042,1.1042,1.104,1.10405,25000000.0
2009-08-17 06:23:00,1.1041,1.1042,1.10375,1.10375,42300000.0
2009-08-17 06:24:00,1.10375,1.10395,1.10375,1.10395,58800000.0
2009-08-17 06:25:00,1.10395,1.10395,1.1039,1.1039,10400000.0
2009-08-17 06:26:00,1.1039,1.1039,1.1037,1.10375,47300000.0
2009-08-17 06:27:00,1.10375,1.1038,1.1037,1.10375,28000000.0
2009-08-17 06:28:00,1.1039,1.1039,1.1039,1.1039,22400000.0
2009-08-17 06:29:00,1.1039,1.1039,1.1039,1.1039,4800000.0
2009-08-17 06:30:00,1.1039,1.1039,1.1039,1.1039,8000000.0
2009-08-17 06:31:00,1.1041,1.1042,1.1041,1.1042,13500000.0
2009-08-17 06:32:00,1.1042,1.1042,1.1042,1.1042,1000000.0
2009-08-17 06:33:00,1.1042,1.1042,1.1041,1.1041,13000000.0
2009-08-17 06:34:00,1.1041,1.1042,1.1041,1.1042,14000000.0
2009-08-17 06:35:00,1.1042,1.1042,1.1042,1.1042,23900000.0
2009-08-17 06:36:00,1.1042,1.1042,1.1042,1.1042,25800000.0
2009-08-17 06:37:00,1.1042,1.1042,1.1042,1.1042,6600000.0
2009-08-17 06:38:00,1.1042,1.1043,1.1042,1.1042,5000000.0
2009-08-17 06:39:00,1.1042,1.1042,1.1042,1.1042,3900000.0
2009-08-17 06:40:00,1.1042,1.1044,1.1041,1.1043,21600000.0
2009-08-17 06:41:00,1.1043,1.1044,1.1043,1.10435,31600000.0
2009-08-17 06:42:00,1.10435,1.10435,1.10375,1.104,23100000.0
2009-08-17 06:43:00,1.10405,1.1042,1.10405,1.1042,24500000.0
2009-08-17 06:44:00,1.1042,1.10435,1.1041,1.1041,22200000.0
2009-08-17 06:45:00,1.1041,1.1041,1.1041,1.1041,2000000.0
2009-08-17 06:46:00,1.1041,1.10415,1.1041,1.1041,6400000.0
2009-08-17 06:47:00,1.1041,1.1041,1.1041,1.1041,1000000.0
2009-08-17 06:48:00,1.1041,1.1042,1.1041,1.1042,5000000.0
2009-08-17 06:49:00,1.1042,1.1044,1.1042,1.1044,17100000.0
2009-08-17 06:50:00,1.1043,1.1043,1.1043,1.1043,7000000.0
2009-08-17 06:51:00,1.1043,1.1043,1.1042,1.1042,11400000.0
2009-08-17 06:52:00,1.1042,1.1043,1.1042,1.1043,10800000.0
2009-08-17 06:53:00,1.1043,1.1043,1.1042,1.1042,18200000.0
2009-08-17 06:54:00,1.1042,1.1042,1.1042,1.1042,9600000.0
2009-08-17 06:55:00,1.1042,1.1042,1.1042,1.1042,18600000.0
2009-08-17 06:56:00,1.1042,1.1042,1.1042,1.1042,12000000.0
2009-08-17 06:57:00,1.1042,1.1042,1.1042,1.1042,20300000.0
2009-08-17 06:58:00,1.1042,1.1044,1.1042,1.1044,65800000.0
2009-08-17 06:59:00,1.1044,1.1045,1.1044,1.1045,26900000.0
2009-08-17 07:00:00,1.1045,1.1045,1.1045,1.1045,8300000.0
2009-08-17 07:01:00,1.1046,1.1047,1.1046,1.10465,8000000.0
2009-08-17 07:02:00,1.1046,1.1046,1.1046,1.1046,20100000.0
2009-08-17 07:03:00,1.1046,1.1046,1.1046,1.1046,29200000.0
2009-08-17 07:04:00,1.1046,1.1046,1.1046,1.1046,6500000.0
2009-08-17 07:05:00,1.1046,1.1046,1.1041,1.10415,51400000.0
2009-08-17 07:06:00,1.10415,1.1042,1.10415,1.1042,9600000.0
2009-08-17 07:07:00,1.1042,1.1042,1.1042,1.1042,22900000.0
2009-08-17 07:08:00,1.1042,1.1042,1.1042,1.1042,9600000.0
2009-08-17 07:09:00,1.1042,1.1043,1.1042,1.1043,14400000.0
2009-08-17 07:10:00,1.1043,1.1043,1.1043,1.1043,6000000.0
2009-08-17 07:11:00,1.1043,1.1045,1.1043,1.1045,54300000.0
2009-08-17 07:12:00,1.1045,1.1045,1.1045,1.1045,6600000.0
2009-08-17 07:13:00,1.1045,1.1045,1.10445,1.10445,8400000.0
2009-08-17 07:14:00,1.1044,1.1044,1.1044,1.1044,10500000.0
2009-08-17 07:15:00,1.1044,1.1044,1.1044,1.1044,10500000.0
2009-08-17 07:16:00,1.1044,1.1044,1.1044,1.1044,10500000.0
2009-08-17 07:17:00,1.1044,1.1046,1.1044,1.1046,8000000.0
2009-08-17 07:18:00,1.1047,1.1047,1.1047,1.1047,2000000.0
2009-08-17 07:19:00,1.1047,1.1047,1.1047,1.1047,2000000.0
2009-08-17 07:20:00,1.1047,1.1048,1.1047,1.1048,39700000.0
2009-08-17 07:21:00,1.1048,1.10555,1.1048,1.10555,65500000.0
2009-08-17 07:22:00,1.10555,1.1059,1.10555,1.1058,32000000.0
2009-08-17 07:23:00,1.10585,1.10585,1.10545,1.10555,39900000.0
2009-08-17 07:24:00,1.10555,1.10555,1.10545,1.10545,22500000.0
2009-08-17 07:25:00,1.1054,1.1054,1.1053,1.10535,76500000.0
2009-08-17 07:26:00,1.1054,1.10565,1.10535,1.10545,82800000.0
2009-08-17 07:27:00,1.10545,1.1058,1.10545,1.1058,31800000.0
2009-08-17 07:28:00,1.1057,1.107,1.1057,1.10665,106200000.0
2009-08-17 07:29:00,1.1066,1.1073,1.1057,1.10645,80600000.0
2009-08-17 07:30:00,1.10645,1.10645,1.1064,1.1064,20800000.0
2009-08-17 07:31:00,1.1062,1.1066,1.10615,1.1066,46700000.0
2009-08-17 07:32:00,1.1066,1.1066,1.1056,1.1059,28700000.0
2009-08-17 07:33:00,1.1059,1.10605,1.1053,1.1055,89000000.0
2009-08-17 07:34:00,1.10565,1.1059,1.10565,1.1058,16800000.0
2009-08-17 07:35:00,1.1058,1.106,1.1057,1.1059,52900000.0
2009-08-17 07:36:00,1.10595,1.106,1.10595,1.106,33100000.0
2009-08-17 07:37:00,1.106,1.10635,1.106,1.1063,24100000.0
2009-08-17 07:38:00,1.10625,1.1063,1.10625,1.10625,3000000.0
2009-08-17 07:39:00,1.10625,1.1063,1.10625,1.1063,6800000.0
2009-08-17 07:40:00,1.1063,1.1063,1.1062,1.1062,7800000.0
2009-08-17 07:41:00,1.1062,1.1062,1.1062,1.1062,6400000.0
2009-08-17 07:42:00,1.1062,1.1062,1.1057,1.1058,27800000.0
2009-08-17 07:43:00,1.10595,1.1063,1.10595,1.10605,29300000.0
2009-08-17 07:44:00,1.10605,1.1063,1.106,1.106,50600000.0
2009-08-17 07:45:00,1.106,1.1062,1.106,1.1061,7700000.0
2009-08-17 07:46:00,1.1062,1.1062,1.1061,1.1062,6500000.0
2009-08-17 07:47:00,1.1062,1.1065,1.1062,1.1064,22900000.0
2009-08-17 07:48:00,1.1064,1.1064,1.10615,1.1064,21000000.0
2009-08-17 07:49:00,1.1063,1.1064,1.1063,1.1064,13000000.0
2009-08-17 07:50:00,1.1063,1.1064,1.1062,1.1064,6000000.0
2009-08-17 07:51:00,1.1064,1.1064,1.10615,1.1064,16000000.0
2009-08-17 07:52:00,1.1063,1.1064,1.1063,1.1063,11000000.0
2009-08-17 07:53:00,1.1063,1.1063,1.1053,1.10585,45500000.0
2009-08-17 07:54:00,1.10585,1.10595,1.10585,1.10595,4800000.0
2009-08-17 07:55:00,1.10595,1.106,1.1055,1.1055,115700000.0
2009-08-17 07:56:00,1.10565,1.1058,1.1056,1.10575,24500000.0
2009-08-17 07:57:00,1.10575,1.106,1.10575,1.106,62500000.0
2009-08-17 07:58:00,1.106,1.106,1.10585,1.1059,22400000.0
2009-08-17 07:59:00,1.1059,1.1059,1.1059,1.1059,24400000.0
2009-08-17 08:00:00,1.1059,1.1064,1.10585,1.1063,107300000.0
2009-08-17 08:01:00,1.10635,1.10655,1.10635,1.1065,40400000.0
2009-08-17 08:02:00,1.1064,1.10655,1.1064,1.10655,19000000.0
2009-08-17 08:03:00,1.1064,1.10665,1.10635,1.1066,130000000.0
2009-08-17 08:04:00,1.1066,1.10715,1.1065,1.1067,155900000.0
2009-08-17 08:05:00,1.1067,1.107,1.1067,1.1069,120800000.0
2009-08-17 08:06:00,1.1069,1.1071,1.1069,1.107,119900000.0
2009-08-17 08:07:00,1.10695,1.107,1.1067,1.1068,59000000.0
2009-08-17 08:08:00,1.1068,1.107,1.1068,1.107,28900000.0
2009-08-17 08:09:00,1.107,1.107,1.1065,1.1067,52600000.0
2009-08-17 08:10:00,1.1067,1.1067,1.1059,1.10645,147600000.0
2009-08-17 08:11:00,1.1064,1.1064,1.1063,1.10635,59900000.0
2009-08-17 08:12:00,1.10635,1.1064,1.106,1.1061,28900000.0
2009-08-17 08:13:00,1.1062,1.1063,1.106,1.1062,23500000.0
2009-08-17 08:14:00,1.10595,1.10595,1.1058,1.1059,78200000.0
2009-08-17 08:15:00,1.1059,1.10595,1.1058,1.1059,77400000.0
2009-08-17 08:16:00,1.1059,1.1059,1.1058,1.1058,23100000.0
2009-08-17 08:17:00,1.1058,1.1058,1.10555,1.1057,11000000.0
2009-08-17 08:18:00,1.1057,1.1059,1.1055,1.1058,51100000.0
2009-08-17 08:19:00,1.1058,1.106,1.1058,1.1059,99200000.0
2009-08-17 08:20:00,1.1059,1.106,1.1058,1.1059,120800000.0
2009-08-17 08:21:00,1.1059,1.1059,1.1057,1.1057,115400000.0
2009-08-17 08:22:00,1.1057,1.1058,1.1057,1.1058,31200000.0
2009-08-17 08:23:00,1.1058,1.1059,1.1056,1.1058,71200000.0
2009-08-17 08:24:00,1.1058,1.1059,1.1057,1.10585,187800000.0
2009-08-17 08:25:00,1.10595,1.106,1.10585,1.10585,132700000.0
2009-08-17 08:26:00,1.10585,1.1059,1.1057,1.1057,62700000.0
2009-08-17 08:27:00,1.1057,1.1057,1.10545,1.10555,107500000.0
2009-08-17 08:28:00,1.10555,1.10585,1.10555,1.10585,50600000.0
2009-08-17 08:29:00,1.10585,1.1061,1.10565,1.1057,133900000.0
2009-08-17 08:30:00,1.1058,1.1065,1.10575,1.1064,159600000.0
2009-08-17 08:31:00,1.1064,1.1066,1.1062,1.1062,107200000.0
2009-08-17 08:32:00,1.1062,1.10665,1.10615,1.1064,120500000.0
2009-08-17 08:33:00,1.1064,1.1064,1.1058,1.10595,112100000.0
2009-08-17 08:34:00,1.1059,1.1061,1.1059,1.106,50900000.0
2009-08-17 08:35:00,1.1059,1.106,1.10545,1.1057,95600000.0
2009-08-17 08:36:00,1.1057,1.1059,1.1057,1.1057,35400000.0
2009-08-17 08:37:00,1.1057,1.1057,1.1055,1.10555,93000000.0
2009-08-17 08:38:00,1.1056,1.1057,1.1053,1.1053,15100000.0
2009-08-17 08:39:00,1.1055,1.10595,1.1053,1.1059,138800000.0
2009-08-17 08:40:00,1.1059,1.1061,1.1059,1.1061,45400000.0
2009-08-17 08:41:00,1.106,1.1062,1.106,1.1062,22200000.0
2009-08-17 08:42:00,1.1062,1.1063,1.1062,1.10625,22900000.0
2009-08-17 08:43:00,1.10635,1.1068,1.10635,1.1066,71700000.0
2009-08-17 08:44:00,1.1066,1.1067,1.10615,1.10615,109200000.0
2009-08-17 08:45:00,1.10615,1.10615,1.1059,1.106,107700000.0
2009-08-17 08:46:00,1.106,1.106,1.106,1.106,3200000.0
2009-08-17 08:47:00,1.106,1.106,1.1053,1.10535,53100000.0
2009-08-17 08:48:00,1.1054,1.1054,1.1047,1.10475,40100000.0
2009-08-17 08:49:00,1.1049,1.1053,1.1047,1.1053,128800000.0
2009-08-17 08:50:00,1.1053,1.10545,1.10515,1.1052,66400000.0
2009-08-17 08:51:00,1.10515,1.1053,1.10515,1.1052,71500000.0
2009-08-17 08:52:00,1.1052,1.1052,1.10475,1.10495,34500000.0
2009-08-17 08:53:00,1.1049,1.10495,1.1049,1.10495,19200000.0
2009-08-17 08:54:00,1.10475,1.10485,1.10465,1.10475,92000000.0
2009-08-17 08:55:00,1.10475,1.10475,1.10375,1.104,147900000.0
2009-08-17 08:56:00,1.104,1.1041,1.104,1.1041,13800000.0
2009-08-17 08:57:00,1.1042,1.10445,1.1042,1.10445,129900000.0
2009-08-17 08:58:00,1.10445,1.105,1.10445,1.10485,71100000.0
2009-08-17 08:59:00,1.1048,1.10495,1.10465,1.10495,103400000.0
2009-08-17 09:00:00,1.10495,1.10575,1.1049,1.1057,237400000.0
2009-08-17 09:01:00,1.1057,1.10575,1.1052,1.1054,102300000.0
2009-08-17 09:02:00,1.1054,1.1057,1.1054,1.1057,42100000.0
2009-08-17 09:03:00,1.10575,1.1059,1.10575,1.1059,29100000.0
2009-08-17 09:04:00,1.10585,1.1065,1.10575,1.1065,234300000.0
2009-08-17 09:05:00,1.1065,1.10665,1.10635,1.1066,91000000.0
2009-08-17 09:06:00,1.10655,1.1068,1.10655,1.1068,138700000.0
2009-08-17 09:07:00,1.1068,1.10685,1.1064,1.10655,200500000.0
2009-08-17 09:08:00,1.10655,1.10685,1.10645,1.1068,218400000.0
2009-08-17 09:09:00,1.10675,1.1071,1.10665,1.10685,219500000.0
2009-08-17 09:10:00,1.10685,1.10845,1.10685,1.10835,343800000.0
2009-08-17 09:11:00,1.1084,1.10865,1.1083,1.1086,100000000.0
2009-08-17 09:12:00,1.1086,1.1088,1.10855,1.10855,52600000.0
2009-08-17 09:13:00,1.10855,1.10855,1.1076,1.108,97800000.0
2009-08-17 09:14:00,1.108,1.10825,1.108,1.1082,124700000.0
2009-08-17 09:15:00,1.1082,1.1082,1.10775,1.10785,77000000.0
2009-08-17 09:16:00,1.10785,1.10795,1.10755,1.10755,53700000.0
2009-08-17 09:17:00,1.10755,1.10785,1.10755,1.10785,125900000.0
2009-08-17 09:18:00,1.10785,1.10825,1.1077,1.10805,210400000.0
2009-08-17 09:19:00,1.1081,1.10815,1.1078,1.10795,82400000.0
2009-08-17 09:20:00,1.108,1.10885,1.10795,1.10885,264900000.0
2009-08-17 09:21:00,1.10885,1.10895,1.1084,1.1084,287800000.0
2009-08-17 09:22:00,1.1084,1.10865,1.10825,1.10865,185600001.0
2009-08-17 09:23:00,1.10865,1.10865,1.10805,1.1081,93900000.0
2009-08-17 09:24:00,1.10805,1.10805,1.10765,1.10765,78200000.0
2009-08-17 09:25:00,1.10765,1.108,1.1072,1.1078,195900000.0
2009-08-17 09:26:00,1.10795,1.10835,1.1079,1.1081,220900000.0
2009-08-17 09:27:00,1.1082,1.1087,1.1082,1.1084,196200000.0
2009-08-17 09:28:00,1.1084,1.1087,1.1082,1.1086,193600000.0
2009-08-17 09:29:00,1.1086,1.10865,1.10845,1.1086,141400000.0
2009-08-17 09:30:00,1.1085,1.10865,1.10785,1.10795,149300000.0
2009-08-17 09:31:00,1.10795,1.10795,1.1077,1.1078,68500000.0
2009-08-17 09:32:00,1.1078,1.1079,1.1078,1.1078,63600000.0
2009-08-17 09:33:00,1.1078,1.108,1.1078,1.10795,56200000.0
2009-08-17 09:34:00,1.1079,1.10835,1.10785,1.10815,119300000.0
2009-08-17 09:35:00,1.10815,1.1084,1.1081,1.1084,107000000.0
2009-08-17 09:36:00,1.1084,1.10865,1.10825,1.1086,273600000.0
2009-08-17 09:37:00,1.10855,1.1086,1.10855,1.1086,128900000.0
2009-08-17 09:38:00,1.1087,1.1087,1.10845,1.10865,80100000.0
2009-08-17 09:39:00,1.1087,1.10875,1.1085,1.1085,68300000.0
2009-08-17 09:40:00,1.1085,1.10865,1.10825,1.10865,50500000.0
2009-08-17 09:41:00,1.10865,1.10895,1.1086,1.10895,155800000.0
2009-08-17 09:42:00,1.10895,1.10895,1.1088,1.10885,63100000.0
2009-08-17 09:43:00,1.10885,1.1089,1.1085,1.1086,55000000.0
2009-08-17 09:44:00,1.1086,1.1089,1.1086,1.1088,247800000.0
2009-08-17 09:45:00,1.1088,1.10915,1.1088,1.10915,78100000.0
2009-08-17 09:46:00,1.10915,1.1093,1.1091,1.10915,88500000.0
2009-08-17 09:47:00,1.10915,1.10915,1.10895,1.10915,58100000.0
2009-08-17 09:48:00,1.10915,1.10955,1.10915,1.10945,73900000.0
2009-08-17 09:49:00,1.10945,1.1095,1.1093,1.1095,94800000.0
2009-08-17 09:50:00,1.1095,1.1096,1.10935,1.1096,153600000.0
2009-08-17 09:51:00,1.1096,1.10965,1.1094,1.10945,150400000.0
2009-08-17 09:52:00,1.10945,1.10955,1.1093,1.1094,142600000.0
2009-08-17 09:53:00,1.1094,1.10955,1.10915,1.10935,117600000.0
2009-08-17 09:54:00,1.1093,1.1093,1.10895,1.10905,213200000.0
2009-08-17 09:55:00,1.10905,1.1094,1.1088,1.10915,155800000.0
2009-08-17 09:56:00,1.10905,1.10905,1.1088,1.1089,138700000.0
2009-08-17 09:57:00,1.1089,1.10905,1.1089,1.109,45800000.0
2009-08-17 09:58:00,1.109,1.10905,1.109,1.109,172300000.0
2009-08-17 09:59:00,1.109,1.1095,1.109,1.10945,267600000.0
2009-08-17 10:00:00,1.1095,1.1096,1.10935,1.10945,154800000.0
2009-08-17 10:01:00,1.10945,1.1095,1.1093,1.1095,95300000.0
2009-08-17 10:02:00,1.1095,1.10965,1.1093,1.10945,120800000.0
2009-08-17 10:03:00,1.10945,1.10965,1.1094,1.10955,110600000.0
2009-08-17 10:04:00,1.10955,1.10985,1.10955,1.1096,81900000.0
2009-08-17 10:05:00,1.10965,1.10975,1.10965,1.10975,101400000.0
2009-08-17 10:06:00,1.10965,1.11,1.1096,1.10985,73700000.0
2009-08-17 10:07:00,1.10975,1.10985,1.10975,1.10975,103800000.0
2009-08-17 10:08:00,1.10975,1.1101,1.10975,1.11,174200000.0
2009-08-17 10:09:00,1.11,1.1101,1.10975,1.1098,161700000.0
2009-08-17 10:10:00,1.1098,1.11015,1.10975,1.10995,224500000.0
2009-08-17 10:11:00,1.1098,1.1101,1.1098,1.11,193500000.0
2009-08-17 10:12:00,1.11,1.1102,1.11,1.1101,126300000.0
2009-08-17 10:13:00,1.1101,1.1101,1.10975,1.1099,162600000.0
2009-08-17 10:14:00,1.11005,1.11035,1.11,1.11005,92500000.0
2009-08-17 10:15:00,1.1101,1.1105,1.1101,1.1104,154100000.0
2009-08-17 10:16:00,1.11035,1.1104,1.1102,1.11025,140500000.0
2009-08-17 10:17:00,1.11025,1.11025,1.1098,1.10985,87160000.0
2009-08-17 10:18:00,1.1098,1.10985,1.10975,1.10985,64500000.0
2009-08-17 10:19:00,1.10985,1.1103,1.10985,1.1103,140200000.0
2009-08-17 10:20:00,1.1102,1.1103,1.10985,1.1101,159700000.0
2009-08-17 10:21:00,1.1101,1.1101,1.10975,1.10975,117300000.0
2009-08-17 10:22:00,1.10975,1.10995,1.1093,1.10975,85200000.0
2009-08-17 10:23:00,1.10975,1.10975,1.10915,1.10935,148700000.0
2009-08-17 10:24:00,1.1093,1.1093,1.10895,1.109,58000000.0
2009-08-17 10:25:00,1.1089,1.1089,1.10815,1.10815,183000000.0
2009-08-17 10:26:00,1.1081,1.10815,1.10705,1.1075,258700001.0
2009-08-17 10:27:00,1.10755,1.10755,1.10725,1.1074,134000000.0
2009-08-17 10:28:00,1.1074,1.1075,1.10695,1.10705,140400000.0
2009-08-17 10:29:00,1.10705,1.1075,1.10705,1.1072,169000000.0
2009-08-17 10:30:00,1.1073,1.1074,1.10705,1.1073,67800000.0
2009-08-17 10:31:00,1.1073,1.1074,1.10705,1.10735,69200000.0
2009-08-17 10:32:00,1.1074,1.1074,1.1073,1.10735,28300000.0
2009-08-17 10:33:00,1.1074,1.108,1.10735,1.108,166700000.0
2009-08-17 10:34:00,1.108,1.1081,1.10785,1.10805,232500000.0
2009-08-17 10:35:00,1.1081,1.10815,1.10805,1.10815,95000000.0
2009-08-17 10:36:00,1.10815,1.10825,1.10805,1.10805,64600000.0
2009-08-17 10:37:00,1.108,1.10805,1.1074,1.1074,154200000.0
2009-08-17 10:38:00,1.10735,1.10785,1.10735,1.10775,77900000.0
2009-08-17 10:39:00,1.10785,1.108,1.1078,1.10785,59200000.0
2009-08-17 10:40:00,1.10785,1.1079,1.10775,1.1078,163000000.0
2009-08-17 10:41:00,1.1078,1.10785,1.1076,1.10765,87400000.0
2009-08-17 10:42:00,1.10755,1.1077,1.10755,1.10765,145300000.0
2009-08-17 10:43:00,1.10765,1.10775,1.10765,1.10775,57400000.0
2009-08-17 10:44:00,1.10775,1.1082,1.1077,1.1082,196400000.0
2009-08-17 10:45:00,1.10825,1.1084,1.10825,1.1083,65300000.0
2009-08-17 10:46:00,1.1083,1.1084,1.1082,1.1084,260700001.0
2009-08-17 10:47:00,1.1084,1.1087,1.1084,1.1087,167600000.0
2009-08-17 10:48:00,1.1087,1.1089,1.10865,1.1088,168400000.0
2009-08-17 10:49:00,1.1088,1.109,1.10875,1.10895,126200000.0
2009-08-17 10:50:00,1.1088,1.109,1.10875,1.10895,125900000.0
2009-08-17 10:51:00,1.1089,1.1089,1.10835,1.1084,189800000.0
2009-08-17 10:52:00,1.1084,1.10875,1.1084,1.1086,143700000.0
2009-08-17 10:53:00,1.1086,1.1089,1.10855,1.10875,263900000.0
2009-08-17 10:54:00,1.1088,1.109,1.1088,1.10885,241500000.0
2009-08-17 10:55:00,1.1089,1.1089,1.1083,1.1085,115200000.0
2009-08-17 10:56:00,1.1085,1.10865,1.1085,1.10855,66900000.0
2009-08-17 10:57:00,1.10855,1.10865,1.1085,1.10865,49800000.0
2009-08-17 10:58:00,1.10865,1.10875,1.10865,1.10865,53200000.0
2009-08-17 10:59:00,1.1087,1.10925,1.1087,1.10925,83200000.0
2009-08-17 11:00:00,1.1093,1.1094,1.10895,1.10905,91900000.0
2009-08-17 11:01:00,1.1091,1.1094,1.10905,1.10925,82700000.0
2009-08-17 11:02:00,1.10925,1.10965,1.10925,1.10965,88100000.0
2009-08-17 11:03:00,1.10965,1.10965,1.10915,1.10915,71900000.0
2009-08-17 11:04:00,1.10915,1.10935,1.10915,1.1093,63900000.0
2009-08-17 11:05:00,1.10925,1.1097,1.10925,1.1097,133600000.0
2009-08-17 11:06:00,1.10965,1.10965,1.10945,1.10945,15400000.0
2009-08-17 11:07:00,1.10945,1.1095,1.10915,1.10945,99600000.0
2009-08-17 11:08:00,1.10945,1.10965,1.1093,1.1096,55800000.0
2009-08-17 11:09:00,1.1096,1.10965,1.1095,1.1095,91100000.0
2009-08-17 11:10:00,1.10925,1.1094,1.10925,1.10935,61800000.0
2009-08-17 11:11:00,1.10935,1.1095,1.1093,1.1094,84900000.0
2009-08-17 11:12:00,1.10935,1.1095,1.1093,1.1093,55300000.0
2009-08-17 11:13:00,1.1093,1.10945,1.10925,1.10925,44900000.0
2009-08-17 11:14:00,1.1092,1.1093,1.10885,1.10885,83200000.0
2009-08-17 11:15:00,1.10885,1.10885,1.10825,1.1085,128400000.0
2009-08-17 11:16:00,1.1085,1.10855,1.1076,1.108,101700000.0
2009-08-17 11:17:00,1.108,1.1082,1.10755,1.1076,216200000.0
2009-08-17 11:18:00,1.1076,1.1077,1.1076,1.1077,42300000.0
2009-08-17 11:19:00,1.1077,1.1084,1.10745,1.10745,155700000.0
2009-08-17 11:20:00,1.1076,1.10785,1.1076,1.10785,107500000.0
2009-08-17 11:21:00,1.1079,1.1082,1.10785,1.1079,128500000.0
2009-08-17 11:22:00,1.1079,1.1082,1.10785,1.10815,68600000.0
2009-08-17 11:23:00,1.1081,1.1086,1.1081,1.1086,123300000.0
2009-08-17 11:24:00,1.1086,1.10895,1.1084,1.10875,111700000.0
2009-08-17 11:25:00,1.10885,1.10885,1.10835,1.10875,87600000.0
2009-08-17 11:26:00,1.1087,1.10875,1.10865,1.10865,14800000.0
2009-08-17 11:27:00,1.1088,1.1092,1.1088,1.1092,56900000.0
2009-08-17 11:28:00,1.1092,1.1095,1.1092,1.1094,98200000.0
2009-08-17 11:29:00,1.1094,1.1094,1.10935,1.10935,6400000.0
2009-08-17 11:30:00,1.1094,1.1097,1.10935,1.1097,41800000.0
2009-08-17 11:31:00,1.1097,1.1098,1.1096,1.1098,57700000.0
2009-08-17 11:32:00,1.1097,1.1097,1.1094,1.1095,82200000.0
2009-08-17 11:33:00,1.1095,1.1096,1.10945,1.1095,32900000.0
2009-08-17 11:34:00,1.10955,1.10955,1.1091,1.10915,40400000.0
2009-08-17 11:35:00,1.1092,1.1092,1.10845,1.10875,192500000.0
2009-08-17 11:36:00,1.10875,1.1091,1.10865,1.10895,131300000.0
2009-08-17 11:37:00,1.10895,1.1091,1.10895,1.10905,124600000.0
2009-08-17 11:38:00,1.1091,1.1091,1.10885,1.10885,99300000.0
2009-08-17 11:39:00,1.10875,1.10885,1.10865,1.10885,93000000.0
2009-08-17 11:40:00,1.10885,1.1093,1.10885,1.10925,30700000.0
2009-08-17 11:41:00,1.10915,1.10955,1.10905,1.10945,66600000.0
2009-08-17 11:42:00,1.10945,1.10955,1.1092,1.10935,82400000.0
2009-08-17 11:43:00,1.10935,1.10955,1.1093,1.1095,60500000.0
2009-08-17 11:44:00,1.1095,1.1095,1.1089,1.1089,53100000.0
2009-08-17 11:45:00,1.1088,1.10895,1.1088,1.10885,54700000.0
2009-08-17 11:46:00,1.1089,1.10905,1.1089,1.10905,51500000.0
2009-08-17 11:47:00,1.10905,1.1091,1.109,1.1091,53000000.0
2009-08-17 11:48:00,1.1091,1.1091,1.1091,1.1091,15100000.0
2009-08-17 11:49:00,1.1091,1.10925,1.109,1.109,64100000.0
2009-08-17 11:50:00,1.109,1.10905,1.10855,1.10865,61700000.0
2009-08-17 11:51:00,1.10865,1.1088,1.10865,1.10875,47100000.0
2009-08-17 11:52:00,1.1088,1.1088,1.10875,1.10875,6500000.0
2009-08-17 11:53:00,1.1088,1.10895,1.10875,1.10895,66300000.0
2009-08-17 11:54:00,1.10895,1.10895,1.1087,1.1088,48700000.0
2009-08-17 11:55:00,1.1088,1.1093,1.1088,1.1092,68700000.0
2009-08-17 11:56:00,1.10925,1.1093,1.10905,1.10925,53400000.0
2009-08-17 11:57:00,1.10925,1.10935,1.1092,1.10935,45200000.0
2009-08-17 11:58:00,1.10925,1.1094,1.10925,1.10935,11700000.0
2009-08-17 11:59:00,1.10935,1.1095,1.10925,1.10935,80900000.0
2009-08-17 12:00:00,1.10935,1.1097,1.10935,1.1096,23800000.0
2009-08-17 12:01:00,1.1096,1.10985,1.1096,1.10975,16800000.0
2009-08-17 12:02:00,1.10975,1.1098,1.10935,1.10945,67900000.0
2009-08-17 12:03:00,1.10945,1.10955,1.1093,1.1094,108900000.0
2009-08-17 12:04:00,1.1094,1.1095,1.1094,1.1095,47200000.0
2009-08-17 12:05:00,1.10945,1.10965,1.10935,1.1096,60200000.0
2009-08-17 12:06:00,1.10965,1.10975,1.1096,1.10975,37800000.0
2009-08-17 12:07:00,1.1097,1.1098,1.1097,1.10975,67400000.0
2009-08-17 12:08:00,1.10975,1.1098,1.1097,1.1098,30600000.0
2009-08-17 12:09:00,1.1098,1.10985,1.1098,1.10985,22400000.0
2009-08-17 12:10:00,1.10985,1.10985,1.10975,1.1098,53900000.0
2009-08-17 12:11:00,1.1098,1.1098,1.1097,1.1097,27800000.0
2009-08-17 12:12:00,1.1098,1.1103,1.1098,1.1101,100400000.0
2009-08-17 12:13:00,1.1101,1.1101,1.11,1.11005,28300000.0
2009-08-17 12:14:00,1.11,1.11015,1.1098,1.11005,79700000.0
2009-08-17 12:15:00,1.11005,1.1101,1.11,1.11005,50000000.0
2009-08-17 12:16:00,1.11005,1.11055,1.11,1.11055,75000000.0
2009-08-17 12:17:00,1.11055,1.1106,1.1104,1.1105,69900000.0
2009-08-17 12:18:00,1.1105,1.11115,1.1104,1.1111,89900000.0
2009-08-17 12:19:00,1.1111,1.1113,1.111,1.1111,272900000.0
2009-08-17 12:20:00,1.1111,1.11115,1.11065,1.111,302500000.0
2009-08-17 12:21:00,1.11095,1.11105,1.11085,1.11095,113700000.0
2009-08-17 12:22:00,1.1109,1.1109,1.1105,1.1107,161800000.0
2009-08-17 12:23:00,1.1107,1.1111,1.1106,1.11065,269000000.0
2009-08-17 12:24:00,1.11065,1.1107,1.11045,1.1105,141400000.0
2009-08-17 12:25:00,1.11055,1.1106,1.1105,1.1105,100700000.0
2009-08-17 12:26:00,1.1105,1.1106,1.1105,1.1106,20700000.0
2009-08-17 12:27:00,1.1106,1.1114,1.1105,1.1113,117300000.0
2009-08-17 12:28:00,1.1113,1.1114,1.11125,1.1114,61000000.0
2009-08-17 12:29:00,1.1114,1.1116,1.1111,1.1112,91400000.0
2009-08-17 12:30:00,1.1111,1.1112,1.111,1.11115,46400000.0
2009-08-17 12:31:00,1.1112,1.1114,1.11115,1.1114,69200000.0
2009-08-17 12:32:00,1.1114,1.11145,1.1112,1.11145,54600000.0
2009-08-17 12:33:00,1.11145,1.11145,1.11045,1.11045,63800000.0
2009-08-17 12:34:00,1.11055,1.11075,1.1105,1.1107,64100000.0
2009-08-17 12:35:00,1.11065,1.1107,1.1106,1.1106,25600000.0
2009-08-17 12:36:00,1.1106,1.1106,1.1097,1.1102,113300000.0
2009-08-17 12:37:00,1.11025,1.11025,1.11015,1.11015,47800000.0
2009-08-17 12:38:00,1.11015,1.11065,1.11015,1.1106,66500000.0
2009-08-17 12:39:00,1.1106,1.1107,1.1106,1.11065,65400000.0
2009-08-17 12:40:00,1.11065,1.1108,1.11055,1.1107,60500000.0
2009-08-17 12:41:00,1.1107,1.11075,1.11065,1.11065,29900000.0
2009-08-17 12:42:00,1.1107,1.11075,1.11045,1.11045,28800000.0
2009-08-17 12:43:00,1.11045,1.1113,1.11045,1.1113,125800000.0
2009-08-17 12:44:00,1.1113,1.1115,1.11075,1.11075,116000000.0
2009-08-17 12:45:00,1.11075,1.1108,1.1101,1.11025,118000000.0
2009-08-17 12:46:00,1.1103,1.1103,1.1102,1.11025,23200000.0
2009-08-17 12:47:00,1.11025,1.1103,1.11,1.1101,40500000.0
2009-08-17 12:48:00,1.1101,1.1101,1.10965,1.1098,96200000.0
2009-08-17 12:49:00,1.1098,1.1101,1.10975,1.1099,153700000.0
2009-08-17 12:50:00,1.10995,1.11025,1.10995,1.1101,95700000.0
2009-08-17 12:51:00,1.1101,1.1102,1.1101,1.1102,146100000.0
2009-08-17 12:52:00,1.11035,1.11055,1.11035,1.1104,86900000.0
2009-08-17 12:53:00,1.1104,1.1107,1.1103,1.11055,221800000.0
2009-08-17 12:54:00,1.11055,1.11065,1.11025,1.11035,105900000.0
2009-08-17 12:55:00,1.11035,1.1108,1.1103,1.11075,134400000.0
2009-08-17 12:56:00,1.1108,1.1111,1.11075,1.11085,105000000.0
2009-08-17 12:57:00,1.11085,1.11115,1.1107,1.11115,138000000.0
2009-08-17 12:58:00,1.11115,1.1117,1.11105,1.11145,76100000.0
2009-08-17 12:59:00,1.1114,1.1115,1.1112,1.1115,97500000.0
2009-08-17 13:00:00,1.1115,1.1115,1.111,1.11125,75100000.0
2009-08-17 13:01:00,1.1112,1.1112,1.1112,1.1112,24200000.0
2009-08-17 13:02:00,1.1112,1.1113,1.11105,1.1113,45100000.0
2009-08-17 13:03:00,1.1113,1.1113,1.11115,1.11115,36500000.0
2009-08-17 13:04:00,1.11115,1.1112,1.11095,1.11105,50100000.0
2009-08-17 13:05:00,1.11105,1.11105,1.11065,1.1107,107500000.0
2009-08-17 13:06:00,1.1107,1.111,1.11065,1.1108,91900000.0
2009-08-17 13:07:00,1.1108,1.111,1.1106,1.1109,259500000.0
2009-08-17 13:08:00,1.11095,1.11125,1.11095,1.11105,87200000.0
2009-08-17 13:09:00,1.1112,1.1112,1.11095,1.11115,125300000.0
2009-08-17 13:10:00,1.11115,1.1112,1.111,1.11105,102800000.0
2009-08-17 13:11:00,1.11105,1.1111,1.11065,1.1109,156100000.0
2009-08-17 13:12:00,1.1109,1.1109,1.11075,1.1108,122800000.0
2009-08-17 13:13:00,1.1109,1.1109,1.11075,1.11075,124500000.0
2009-08-17 13:14:00,1.11075,1.11075,1.1105,1.1107,220300000.0
2009-08-17 13:15:00,1.1107,1.1112,1.1107,1.1112,211700000.0
2009-08-17 13:16:00,1.11125,1.11185,1.11125,1.11155,78000000.0
2009-08-17 13:17:00,1.11165,1.1119,1.11145,1.1115,134100000.0
2009-08-17 13:18:00,1.1115,1.1124,1.1115,1.1122,140100000.0
2009-08-17 13:19:00,1.1119,1.1125,1.1119,1.1121,140000001.0
2009-08-17 13:20:00,1.11215,1.11225,1.1117,1.11175,131400000.0
2009-08-17 13:21:00,1.11175,1.11185,1.11145,1.11165,122100000.0
2009-08-17 13:22:00,1.11165,1.11165,1.1116,1.11165,14800000.0
2009-08-17 13:23:00,1.1116,1.1118,1.1116,1.11165,32200000.0
2009-08-17 13:24:00,1.1116,1.1117,1.11145,1.11145,73800000.0
2009-08-17 13:25:00,1.11145,1.1115,1.11145,1.11145,6300000.0
2009-08-17 13:26:00,1.11145,1.11145,1.11095,1.11095,124400000.0
2009-08-17 13:27:00,1.11105,1.11115,1.1109,1.11095,100400000.0
2009-08-17 13:28:00,1.11095,1.11095,1.11055,1.11055,173700000.0
2009-08-17 13:29:00,1.11055,1.1106,1.11035,1.11035,96200000.0
2009-08-17 13:30:00,1.1104,1.1111,1.11025,1.1111,147800001.0
2009-08-17 13:31:00,1.1111,1.11125,1.11105,1.11115,155700000.0
2009-08-17 13:32:00,1.11115,1.1115,1.11105,1.11145,105800000.0
2009-08-17 13:33:00,1.11145,1.1119,1.1112,1.11135,252100000.0
2009-08-17 13:34:00,1.11145,1.1116,1.11115,1.1115,224900000.0
2009-08-17 13:35:00,1.11145,1.11155,1.11125,1.11135,113200000.0
2009-08-17 13:36:00,1.11135,1.1119,1.1113,1.11185,70200000.0
2009-08-17 13:37:00,1.1116,1.112,1.1114,1.11155,258700000.0
2009-08-17 13:38:00,1.11155,1.11185,1.1114,1.11155,86500000.0
2009-08-17 13:39:00,1.11165,1.1119,1.11155,1.11175,54800000.0
2009-08-17 13:40:00,1.1118,1.1121,1.1115,1.11155,173900000.0
2009-08-17 13:41:00,1.11165,1.11185,1.1116,1.1118,49700000.0
2009-08-17 13:42:00,1.11185,1.11195,1.11155,1.1118,84200000.0
2009-08-17 13:43:00,1.1118,1.11245,1.1118,1.11225,68500000.0
2009-08-17 13:44:00,1.11225,1.1124,1.1118,1.1119,200300000.0
2009-08-17 13:45:00,1.1119,1.112,1.11175,1.11185,82800000.0
2009-08-17 13:46:00,1.11185,1.11195,1.1117,1.11185,21600000.0
2009-08-17 13:47:00,1.11175,1.11195,1.1117,1.1118,65400000.0
2009-08-17 13:48:00,1.1119,1.1119,1.1118,1.11185,26200000.0
2009-08-17 13:49:00,1.1117,1.1119,1.1117,1.1119,112300000.0
2009-08-17 13:50:00,1.1119,1.1119,1.1117,1.1118,66000000.0
2009-08-17 13:51:00,1.1118,1.1118,1.11175,1.11175,20600000.0
2009-08-17 13:52:00,1.1118,1.1118,1.1117,1.11175,107400000.0
2009-08-17 13:53:00,1.1117,1.1118,1.1116,1.11165,104600000.0
2009-08-17 13:54:00,1.1117,1.11195,1.11165,1.1119,131900000.0
2009-08-17 13:55:00,1.1119,1.11235,1.11185,1.11195,126300000.0
2009-08-17 13:56:00,1.11195,1.11215,1.1118,1.1118,133800000.0
2009-08-17 13:57:00,1.11195,1.1121,1.11185,1.11185,33200000.0
2009-08-17 13:58:00,1.1119,1.1124,1.1119,1.1122,125100000.0
2009-08-17 13:59:00,1.1122,1.1123,1.11165,1.1117,203900000.0
2009-08-17 14:00:00,1.1117,1.1118,1.1115,1.1117,245600000.0
2009-08-17 14:01:00,1.1115,1.1117,1.11145,1.1115,256600000.0
2009-08-17 14:02:00,1.1115,1.1115,1.1114,1.1114,75300000.0
2009-08-17 14:03:00,1.1114,1.11145,1.11125,1.11125,108800000.0
2009-08-17 14:04:00,1.11125,1.11135,1.11115,1.11115,237600000.0
2009-08-17 14:05:00,1.11115,1.1113,1.11115,1.11115,133800000.0
2009-08-17 14:06:00,1.11125,1.11125,1.11075,1.11085,131400000.0
2009-08-17 14:07:00,1.11085,1.1111,1.11065,1.11075,108300000.0
2009-08-17 14:08:00,1.11085,1.1109,1.1106,1.11075,94500000.0
2009-08-17 14:09:00,1.11075,1.11075,1.11045,1.11045,190800000.0
2009-08-17 14:10:00,1.11045,1.11055,1.1102,1.11035,180200000.0
2009-08-17 14:11:00,1.11035,1.1104,1.1102,1.11025,356100000.0
2009-08-17 14:12:00,1.11025,1.11035,1.1099,1.11005,155200000.0
2009-08-17 14:13:00,1.1101,1.11025,1.1099,1.1101,120000000.0
2009-08-17 14:14:00,1.1101,1.1103,1.1101,1.1102,144100000.0
2009-08-17 14:15:00,1.1101,1.1102,1.10985,1.10995,229900000.0
2009-08-17 14:16:00,1.11,1.11005,1.1098,1.10995,188100000.0
2009-08-17 14:17:00,1.10995,1.10995,1.1095,1.1097,141899999.0
2009-08-17 14:18:00,1.1097,1.1098,1.10965,1.1097,57100000.0
2009-08-17 14:19:00,1.1097,1.1098,1.1095,1.1098,102500000.0
2009-08-17 14:20:00,1.1098,1.1101,1.1097,1.1097,79100000.0
2009-08-17 14:21:00,1.1098,1.1099,1.1097,1.10975,70900000.0
2009-08-17 14:22:00,1.1098,1.11015,1.10975,1.11015,123300000.0
2009-08-17 14:23:00,1.1101,1.1101,1.1098,1.10995,52200000.0
2009-08-17 14:24:00,1.11,1.1101,1.10995,1.11005,79300000.0
2009-08-17 14:25:00,1.11,1.11,1.10975,1.10985,80900000.0
2009-08-17 14:26:00,1.10975,1.1101,1.10975,1.11005,54600000.0
2009-08-17 14:27:00,1.11005,1.11005,1.1094,1.10955,148800000.0
2009-08-17 14:28:00,1.1095,1.1095,1.1091,1.1092,215100000.0
2009-08-17 14:29:00,1.1092,1.1093,1.10865,1.10875,187000000.0
2009-08-17 14:30:00,1.10875,1.10875,1.1076,1.10825,411400000.0
2009-08-17 14:31:00,1.1084,1.1092,1.1084,1.1091,197300000.0
2009-08-17 14:32:00,1.1091,1.1091,1.10765,1.1077,291600000.0
2009-08-17 14:33:00,1.10785,1.10825,1.10745,1.10785,179800000.0
2009-08-17 14:34:00,1.1078,1.1078,1.10715,1.10725,226300000.0
2009-08-17 14:35:00,1.10725,1.10755,1.1072,1.10725,248100000.0
2009-08-17 14:36:00,1.10735,1.1074,1.1071,1.1072,249000000.0
2009-08-17 14:37:00,1.10715,1.1073,1.10645,1.1067,231000000.0
2009-08-17 14:38:00,1.1067,1.10685,1.10615,1.10625,445000000.0
2009-08-17 14:39:00,1.1063,1.10635,1.10605,1.10625,252300000.0
2009-08-17 14:40:00,1.10625,1.10625,1.10545,1.1056,216499999.0
2009-08-17 14:41:00,1.1056,1.1064,1.1056,1.1064,292199999.0
2009-08-17 14:42:00,1.1064,1.1064,1.1059,1.1063,203400000.0
2009-08-17 14:43:00,1.1063,1.1065,1.10625,1.1064,127900000.0
2009-08-17 14:44:00,1.1064,1.1065,1.10615,1.10635,131800000.0
2009-08-17 14:45:00,1.10655,1.10675,1.1063,1.1066,138800000.0
2009-08-17 14:46:00,1.10665,1.107,1.10655,1.1069,178900000.0
2009-08-17 14:47:00,1.1069,1.10705,1.10635,1.1069,116600000.0
2009-08-17 14:48:00,1.1069,1.1077,1.1069,1.10765,105100000.0
2009-08-17 14:49:00,1.1076,1.10785,1.1076,1.1077,114400000.0
2009-08-17 14:50:00,1.1077,1.1079,1.10765,1.1079,143900000.0
2009-08-17 14:51:00,1.1079,1.10825,1.1079,1.1081,108000000.0
2009-08-17 14:52:00,1.108,1.108,1.10765,1.1077,95000000.0
2009-08-17 14:53:00,1.1077,1.10805,1.10755,1.1077,112900000.0
2009-08-17 14:54:00,1.1077,1.1077,1.10715,1.1072,98200000.0
2009-08-17 14:55:00,1.10725,1.1076,1.10665,1.10755,146400000.0
2009-08-17 14:56:00,1.10745,1.1076,1.1072,1.10755,103400000.0
2009-08-17 14:57:00,1.10755,1.10755,1.10715,1.1072,117000000.0
2009-08-17 14:58:00,1.1072,1.10765,1.10695,1.10695,160800000.0
2009-08-17 14:59:00,1.10705,1.10725,1.107,1.1072,147100000.0
2009-08-17 15:00:00,1.1073,1.1081,1.10665,1.1069,206200000.0
2009-08-17 15:01:00,1.1069,1.10725,1.1068,1.10725,56600000.0
2009-08-17 15:02:00,1.10725,1.10725,1.1066,1.10665,104300000.0
2009-08-17 15:03:00,1.10665,1.1071,1.1065,1.1066,186500000.0
2009-08-17 15:04:00,1.10655,1.1066,1.1064,1.10655,185000000.0
2009-08-17 15:05:00,1.10665,1.10665,1.10625,1.1063,294100000.0
2009-08-17 15:06:00,1.1063,1.1069,1.10625,1.10685,234500000.0
2009-08-17 15:07:00,1.10685,1.1076,1.10675,1.1076,149700000.0
2009-08-17 15:08:00,1.1076,1.1076,1.10735,1.1074,92000000.0
2009-08-17 15:09:00,1.1074,1.1074,1.1073,1.1073,33200000.0
2009-08-17 15:10:00,1.1073,1.1077,1.10715,1.10765,152500000.0
2009-08-17 15:11:00,1.1077,1.1077,1.10715,1.1074,139700000.0
2009-08-17 15:12:00,1.1074,1.1076,1.1069,1.1076,153100000.0
2009-08-17 15:13:00,1.10765,1.10765,1.1073,1.1076,74800000.0
2009-08-17 15:14:00,1.1076,1.1077,1.1067,1.1067,172800000.0
2009-08-17 15:15:00,1.10675,1.10695,1.10645,1.10665,119500000.0
2009-08-17 15:16:00,1.10645,1.10655,1.10635,1.1065,127400000.0
2009-08-17 15:17:00,1.1065,1.1065,1.1063,1.1064,70700000.0
2009-08-17 15:18:00,1.1064,1.10645,1.10625,1.10635,133800000.0
2009-08-17 15:19:00,1.10635,1.10635,1.10625,1.1063,196600000.0
2009-08-17 15:20:00,1.10635,1.10635,1.1061,1.1062,129700000.0
2009-08-17 15:21:00,1.10625,1.10675,1.10625,1.1067,106700000.0
2009-08-17 15:22:00,1.1067,1.10675,1.1067,1.1067,63800000.0
2009-08-17 15:23:00,1.1067,1.1067,1.10645,1.1065,81400000.0
2009-08-17 15:24:00,1.1065,1.1065,1.1063,1.1063,78800000.0
2009-08-17 15:25:00,1.10635,1.10665,1.1063,1.10665,111200000.0
2009-08-17 15:26:00,1.10665,1.10665,1.10645,1.1065,78600000.0
2009-08-17 15:27:00,1.1065,1.1068,1.1065,1.10675,59800000.0
2009-08-17 15:28:00,1.10685,1.107,1.10685,1.1069,81400000.0
2009-08-17 15:29:00,1.10655,1.1068,1.10635,1.10665,159100000.0
2009-08-17 15:30:00,1.10665,1.10765,1.10655,1.1076,197700000.0
2009-08-17 15:31:00,1.1076,1.10815,1.1076,1.10775,164900000.0
2009-08-17 15:32:00,1.10775,1.10795,1.10765,1.1077,120400000.0
2009-08-17 15:33:00,1.1077,1.1077,1.1063,1.10685,188700000.0
2009-08-17 15:34:00,1.10685,1.10705,1.10635,1.1069,89000000.0
2009-08-17 15:35:00,1.1069,1.1076,1.1068,1.1073,333000000.0
2009-08-17 15:36:00,1.1074,1.10875,1.1073,1.10875,184700000.0
2009-08-17 15:37:00,1.10875,1.10875,1.10835,1.1085,188700000.0
2009-08-17 15:38:00,1.1085,1.10905,1.10835,1.1089,176800000.0
2009-08-17 15:39:00,1.1089,1.109,1.10875,1.1088,167900000.0
2009-08-17 15:40:00,1.1088,1.109,1.10855,1.10875,243430000.0
2009-08-17 15:41:00,1.10875,1.109,1.10855,1.1087,230099998.0
2009-08-17 15:42:00,1.10875,1.1089,1.1086,1.10885,220800000.0
2009-08-17 15:43:00,1.10895,1.1094,1.1089,1.1094,166600000.0
2009-08-17 15:44:00,1.10935,1.1094,1.1087,1.1094,149800000.0
2009-08-17 15:45:00,1.1094,1.10995,1.1094,1.10975,420500002.0
2009-08-17 15:46:00,1.1098,1.11005,1.10965,1.11,211500000.0
2009-08-17 15:47:00,1.11005,1.1102,1.1094,1.10975,421800000.0
2009-08-17 15:48:00,1.1097,1.1098,1.10945,1.10955,362100000.0
2009-08-17 15:49:00,1.10955,1.1099,1.1095,1.10975,191100000.0
2009-08-17 15:50:00,1.10975,1.11025,1.10955,1.11015,271899999.0
2009-08-17 15:51:00,1.11015,1.1102,1.1095,1.10975,294500000.0
2009-08-17 15:52:00,1.10975,1.1103,1.10975,1.1101,194900000.0
2009-08-17 15:53:00,1.1101,1.11025,1.11,1.1101,229800000.0
2009-08-17 15:54:00,1.1101,1.11015,1.1095,1.1096,277100001.0
2009-08-17 15:55:00,1.10965,1.1105,1.10965,1.1102,187700000.0
2009-08-17 15:56:00,1.1102,1.11025,1.1092,1.10935,214000000.0
2009-08-17 15:57:00,1.10915,1.1096,1.10855,1.10885,141700000.0
2009-08-17 15:58:00,1.1088,1.109,1.1085,1.1088,336600000.0
2009-08-17 15:59:00,1.1088,1.10905,1.1087,1.1087,136200000.0
2009-08-17 16:00:00,1.1088,1.10945,1.10865,1.1094,276500000.0
2009-08-17 16:01:00,1.1094,1.10975,1.1093,1.1097,261800000.0
2009-08-17 16:02:00,1.1097,1.1099,1.1097,1.1099,59900000.0
2009-08-17 16:03:00,1.1099,1.1099,1.1094,1.10945,137000000.0
2009-08-17 16:04:00,1.10945,1.1096,1.109,1.10955,223200000.0
2009-08-17 16:05:00,1.10955,1.1105,1.1095,1.11015,202000000.0
2009-08-17 16:06:00,1.11015,1.11035,1.1101,1.11025,135600000.0
2009-08-17 16:07:00,1.11025,1.11095,1.1101,1.11055,132800000.0
2009-08-17 16:08:00,1.11045,1.1105,1.10945,1.10945,214800000.0
2009-08-17 16:09:00,1.10945,1.1104,1.1093,1.11,292700000.0
2009-08-17 16:10:00,1.11005,1.11085,1.11005,1.1101,205500000.0
2009-08-17 16:11:00,1.1101,1.1106,1.11005,1.1105,213200000.0
2009-08-17 16:12:00,1.1105,1.1111,1.1105,1.1107,200200000.0
2009-08-17 16:13:00,1.1106,1.1108,1.1103,1.1105,187800000.0
2009-08-17 16:14:00,1.1105,1.1108,1.11015,1.1102,147700000.0
2009-08-17 16:15:00,1.1102,1.11085,1.11015,1.11075,139600000.0
2009-08-17 16:16:00,1.1107,1.1109,1.1106,1.11065,76600000.0
2009-08-17 16:17:00,1.1104,1.1109,1.11035,1.11035,241399999.0
2009-08-17 16:18:00,1.11035,1.11035,1.10985,1.1099,287300000.0
2009-08-17 16:19:00,1.1099,1.11035,1.1096,1.11035,202100000.0
2009-08-17 16:20:00,1.11035,1.1104,1.1099,1.11025,162499999.0
2009-08-17 16:21:00,1.1102,1.1102,1.109,1.1091,189500001.0
2009-08-17 16:22:00,1.10915,1.1098,1.10885,1.1092,262600000.0
2009-08-17 16:23:00,1.10925,1.1099,1.109,1.10945,224900000.0
2009-08-17 16:24:00,1.10945,1.11015,1.10945,1.10995,124900000.0
2009-08-17 16:25:00,1.10995,1.11065,1.1098,1.1104,179400000.0
2009-08-17 16:26:00,1.1104,1.1106,1.10985,1.11,232000000.0
2009-08-17 16:27:00,1.11015,1.11025,1.1097,1.11015,128800000.0
2009-08-17 16:28:00,1.11015,1.1105,1.1101,1.1102,175300000.0
2009-08-17 16:29:00,1.11025,1.11025,1.10985,1.1099,236500000.0
2009-08-17 16:30:00,1.1099,1.11,1.1095,1.11,127500000.0
2009-08-17 16:31:00,1.1098,1.10985,1.1091,1.10925,273300000.0
2009-08-17 16:32:00,1.10925,1.10955,1.10895,1.109,212300000.0
2009-08-17 16:33:00,1.109,1.10915,1.1088,1.1089,225400000.0
2009-08-17 16:34:00,1.10885,1.10915,1.10865,1.109,134000000.0
2009-08-17 16:35:00,1.10895,1.1098,1.1088,1.10975,178500000.0
2009-08-17 16:36:00,1.1098,1.10985,1.10915,1.10945,139700000.0
2009-08-17 16:37:00,1.10945,1.10965,1.1092,1.10935,278600000.0
2009-08-17 16:38:00,1.10935,1.1099,1.10935,1.1098,194900000.0
2009-08-17 16:39:00,1.1097,1.1098,1.1091,1.1094,162800000.0
2009-08-17 16:40:00,1.1094,1.1096,1.10885,1.1091,244500000.0
2009-08-17 16:41:00,1.1092,1.1093,1.10885,1.1092,188799999.0
2009-08-17 16:42:00,1.109,1.1093,1.10895,1.10925,99200000.0
2009-08-17 16:43:00,1.10925,1.11,1.10925,1.1099,289000000.0
2009-08-17 16:44:00,1.1099,1.1101,1.10965,1.1098,167400000.0
2009-08-17 16:45:00,1.1098,1.11005,1.10945,1.11,161100000.0
2009-08-17 16:46:00,1.11,1.1105,1.10965,1.10985,204800000.0
2009-08-17 16:47:00,1.10985,1.1104,1.1096,1.1103,308500000.0
2009-08-17 16:48:00,1.1103,1.1106,1.1103,1.1105,322200000.0
2009-08-17 16:49:00,1.1105,1.11065,1.1104,1.1106,234400000.0
2009-08-17 16:50:00,1.1106,1.1107,1.1104,1.11055,146400000.0
2009-08-17 16:51:00,1.1106,1.1107,1.11005,1.11045,329099999.0
2009-08-17 16:52:00,1.11035,1.11045,1.11005,1.1102,286299999.0
2009-08-17 16:53:00,1.1101,1.1102,1.1096,1.1098,280499999.0
2009-08-17 16:54:00,1.1098,1.11045,1.1098,1.1103,149400000.0
2009-08-17 16:55:00,1.1103,1.1103,1.11,1.1102,210900000.0
2009-08-17 16:56:00,1.1102,1.1103,1.10985,1.11005,168700000.0
2009-08-17 16:57:00,1.11005,1.11015,1.10975,1.1099,258100000.0
2009-08-17 16:58:00,1.1099,1.11045,1.1098,1.1103,91700000.0
2009-08-17 16:59:00,1.1103,1.1103,1.1096,1.10985,182600000.0
2009-08-17 17:00:00,1.1099,1.1105,1.10985,1.1101,266300000.0
2009-08-17 17:01:00,1.1101,1.1107,1.1099,1.11055,232300000.0
2009-08-17 17:02:00,1.11055,1.11145,1.1105,1.11135,138700000.0
2009-08-17 17:03:00,1.11135,1.11145,1.11085,1.11135,187200000.0
2009-08-17 17:04:00,1.11135,1.1117,1.11085,1.1109,449200000.0
2009-08-17 17:05:00,1.1109,1.1113,1.11075,1.11095,159300000.0
2009-08-17 17:06:00,1.11085,1.1117,1.11085,1.1116,201000000.0
2009-08-17 17:07:00,1.1116,1.11165,1.11085,1.11145,252600000.0
2009-08-17 17:08:00,1.1114,1.11175,1.1112,1.1116,180100000.0
2009-08-17 17:09:00,1.1114,1.1118,1.1113,1.1115,112700000.0
2009-08-17 17:10:00,1.11155,1.11155,1.11105,1.11115,93400000.0
2009-08-17 17:11:00,1.11115,1.1113,1.11105,1.11105,153700000.0
2009-08-17 17:12:00,1.11105,1.1115,1.111,1.11105,213900000.0
2009-08-17 17:13:00,1.11105,1.1111,1.11095,1.11095,221400000.0
2009-08-17 17:14:00,1.111,1.111,1.11055,1.111,189300000.0
2009-08-17 17:15:00,1.111,1.11145,1.111,1.1113,129000000.0
2009-08-17 17:16:00,1.1113,1.1114,1.11105,1.1111,162900000.0
2009-08-17 17:17:00,1.11115,1.1116,1.1111,1.1114,161800000.0
2009-08-17 17:18:00,1.11145,1.11185,1.1112,1.11175,230700000.0
2009-08-17 17:19:00,1.11175,1.112,1.1116,1.1116,97100000.0
2009-08-17 17:20:00,1.1117,1.1117,1.11125,1.11125,324800000.0
2009-08-17 17:21:00,1.1113,1.1116,1.1111,1.1113,187000000.0
2009-08-17 17:22:00,1.11125,1.11155,1.11115,1.1114,127300000.0
2009-08-17 17:23:00,1.1114,1.1115,1.11105,1.1113,174000000.0
2009-08-17 17:24:00,1.1113,1.1115,1.11055,1.1106,220100000.0
2009-08-17 17:25:00,1.1106,1.1108,1.11015,1.11015,271800000.0
2009-08-17 17:26:00,1.1102,1.1102,1.1096,1.10965,252600000.0
2009-08-17 17:27:00,1.10965,1.10995,1.1095,1.10965,168400000.0
2009-08-17 17:28:00,1.1097,1.11005,1.10965,1.10985,142300000.0
2009-08-17 17:29:00,1.10975,1.1102,1.10975,1.1099,224599999.0
2009-08-17 17:30:00,1.1099,1.11,1.1094,1.10945,228700000.0
2009-08-17 17:31:00,1.10945,1.10955,1.10915,1.10945,293600000.0
2009-08-17 17:32:00,1.1095,1.1097,1.10945,1.1096,190500000.0
2009-08-17 17:33:00,1.1096,1.1096,1.10935,1.1094,185700000.0
2009-08-17 17:34:00,1.1094,1.1096,1.10935,1.1095,143200000.0
2009-08-17 17:35:00,1.1095,1.1095,1.1092,1.1092,135400000.0
2009-08-17 17:36:00,1.1092,1.10925,1.1091,1.10915,159600000.0
2009-08-17 17:37:00,1.10915,1.1092,1.10905,1.1091,196500000.0
2009-08-17 17:38:00,1.1091,1.10915,1.10905,1.10905,292500000.0
2009-08-17 17:39:00,1.10905,1.1092,1.109,1.10905,198400000.0
2009-08-17 17:40:00,1.1091,1.1094,1.10905,1.10915,276600000.0
2009-08-17 17:41:00,1.10915,1.10925,1.10875,1.10875,228700000.0
2009-08-17 17:42:00,1.10875,1.10875,1.1086,1.1086,139200000.0
2009-08-17 17:43:00,1.1086,1.10865,1.10845,1.1085,217800000.0
2009-08-17 17:44:00,1.1085,1.1085,1.10815,1.10845,131400000.0
2009-08-17 17:45:00,1.10845,1.10845,1.10805,1.1083,261400000.0
2009-08-17 17:46:00,1.1083,1.1085,1.1083,1.1083,130600000.0
2009-08-17 17:47:00,1.10835,1.10845,1.10805,1.1082,206200000.0
2009-08-17 17:48:00,1.1081,1.1086,1.10805,1.1085,208200000.0
2009-08-17 17:49:00,1.1085,1.1086,1.1081,1.1085,421600000.0
2009-08-17 17:50:00,1.1085,1.10895,1.1085,1.10875,281100000.0
2009-08-17 17:51:00,1.10875,1.1089,1.10865,1.10885,170600000.0
2009-08-17 17:52:00,1.1089,1.1089,1.1086,1.10885,385900000.0
2009-08-17 17:53:00,1.10885,1.10885,1.1084,1.10865,195800000.0
2009-08-17 17:54:00,1.10865,1.1089,1.10865,1.1088,82000000.0
2009-08-17 17:55:00,1.1088,1.10885,1.10805,1.1081,171600000.0
2009-08-17 17:56:00,1.108,1.10805,1.1072,1.10745,224900000.0
2009-08-17 17:57:00,1.10745,1.10805,1.10745,1.108,286000000.0
2009-08-17 17:58:00,1.108,1.108,1.1074,1.10745,125900000.0
2009-08-17 17:59:00,1.10745,1.10795,1.10745,1.10775,285000000.0
2009-08-17 18:00:00,1.10775,1.10805,1.10755,1.1079,294300000.0
2009-08-17 18:01:00,1.1079,1.1079,1.1076,1.1078,131700000.0
2009-08-17 18:02:00,1.1078,1.1083,1.1078,1.108,206100000.0
2009-08-17 18:03:00,1.108,1.1082,1.1079,1.1082,133500000.0
2009-08-17 18:04:00,1.1082,1.1082,1.1081,1.1081,75800000.0
2009-08-17 18:05:00,1.1081,1.10825,1.1081,1.10825,88800000.0
2009-08-17 18:06:00,1.10825,1.1089,1.10825,1.1086,196000000.0
2009-08-17 18:07:00,1.1086,1.10875,1.10845,1.10875,135900000.0
2009-08-17 18:08:00,1.10875,1.10905,1.10855,1.1088,151100000.0
2009-08-17 18:09:00,1.10855,1.1089,1.10855,1.10875,67200000.0
2009-08-17 18:10:00,1.10875,1.10875,1.1084,1.10845,161300000.0
2009-08-17 18:11:00,1.10845,1.10855,1.10815,1.10815,146200000.0
2009-08-17 18:12:00,1.10815,1.10825,1.1081,1.1082,215600000.0
2009-08-17 18:13:00,1.1082,1.1086,1.1082,1.10855,174600000.0
2009-08-17 18:14:00,1.10855,1.1088,1.1084,1.1086,253600000.0
2009-08-17 18:15:00,1.1086,1.1088,1.10845,1.1087,183100000.0
2009-08-17 18:16:00,1.1087,1.1089,1.10865,1.10885,148400000.0
2009-08-17 18:17:00,1.10865,1.1089,1.10855,1.10855,189900000.0
2009-08-17 18:18:00,1.10855,1.1089,1.10855,1.10875,188000000.0
2009-08-17 18:19:00,1.10875,1.10915,1.10875,1.1091,181800000.0
2009-08-17 18:20:00,1.10915,1.1094,1.10895,1.10925,189400000.0
2009-08-17 18:21:00,1.10925,1.10925,1.109,1.10905,186800000.0
2009-08-17 18:22:00,1.10905,1.1091,1.10885,1.10895,53900000.0
2009-08-17 18:23:00,1.109,1.10905,1.109,1.109,30500000.0
2009-08-17 18:24:00,1.10895,1.10895,1.10865,1.10875,119700000.0
2009-08-17 18:25:00,1.1088,1.10925,1.1087,1.10925,71600000.0
2009-08-17 18:26:00,1.1092,1.10925,1.1092,1.10925,36700000.0
2009-08-17 18:27:00,1.10925,1.1093,1.10895,1.10895,59500000.0
2009-08-17 18:28:00,1.10895,1.1092,1.1089,1.10915,80700000.0
2009-08-17 18:29:00,1.10915,1.10965,1.10915,1.10945,151500000.0
2009-08-17 18:30:00,1.10945,1.1095,1.109,1.1091,230700000.0
2009-08-17 18:31:00,1.1091,1.10935,1.1089,1.10905,82500000.0
2009-08-17 18:32:00,1.10905,1.10915,1.10905,1.1091,16900000.0
2009-08-17 18:33:00,1.1091,1.1091,1.1089,1.1089,42000000.0
2009-08-17 18:34:00,1.1089,1.1089,1.10865,1.10875,166000000.0
2009-08-17 18:35:00,1.10865,1.10865,1.10855,1.10855,218400000.0
2009-08-17 18:36:00,1.1085,1.10855,1.1083,1.1083,52500000.0
2009-08-17 18:37:00,1.1083,1.1083,1.10815,1.1082,101600000.0
2009-08-17 18:38:00,1.1082,1.1082,1.108,1.1082,65800000.0
2009-08-17 18:39:00,1.1082,1.1082,1.1081,1.1081,24600000.0
2009-08-17 18:40:00,1.1081,1.1082,1.10805,1.1081,140100000.0
2009-08-17 18:41:00,1.1081,1.1081,1.10805,1.10805,104400000.0
2009-08-17 18:42:00,1.108,1.10825,1.108,1.1081,231600000.0
2009-08-17 18:43:00,1.1081,1.10835,1.10805,1.10835,283400000.0
2009-08-17 18:44:00,1.10835,1.10845,1.10815,1.1084,133200000.0
2009-08-17 18:45:00,1.1084,1.1084,1.10815,1.10815,89900000.0
2009-08-17 18:46:00,1.10815,1.10875,1.10815,1.10865,111700000.0
2009-08-17 18:47:00,1.1087,1.1087,1.10835,1.10835,101300000.0
2009-08-17 18:48:00,1.10835,1.1084,1.1082,1.10825,115700000.0
2009-08-17 18:49:00,1.1083,1.10845,1.1083,1.1084,104700000.0
2009-08-17 18:50:00,1.1084,1.1084,1.10815,1.10825,62200000.0
2009-08-17 18:51:00,1.10825,1.10825,1.10795,1.10795,34100000.0
2009-08-17 18:52:00,1.10795,1.10805,1.1076,1.1079,65000000.0
2009-08-17 18:53:00,1.1078,1.10785,1.1077,1.10775,33100000.0
2009-08-17 18:54:00,1.1077,1.10775,1.1075,1.1076,38800000.0
2009-08-17 18:55:00,1.1076,1.10775,1.1074,1.1074,114600000.0
2009-08-17 18:56:00,1.10745,1.1075,1.1074,1.1074,21100000.0
2009-08-17 18:57:00,1.1074,1.1075,1.1074,1.1074,26900000.0
2009-08-17 18:58:00,1.1075,1.1075,1.10685,1.10685,119200000.0
2009-08-17 18:59:00,1.1069,1.10705,1.10685,1.10705,119200000.0
2009-08-17 19:00:00,1.1071,1.10715,1.1068,1.1069,95900000.0
2009-08-17 19:01:00,1.107,1.1075,1.1069,1.1075,202100000.0
2009-08-17 19:02:00,1.10755,1.1077,1.10745,1.1075,58400000.0
2009-08-17 19:03:00,1.1076,1.1076,1.1071,1.10715,146900000.0
2009-08-17 19:04:00,1.10715,1.1073,1.10715,1.1072,54800000.0
2009-08-17 19:05:00,1.1073,1.10765,1.1072,1.10765,137600000.0
2009-08-17 19:06:00,1.10765,1.1077,1.10745,1.1075,183300000.0
2009-08-17 19:07:00,1.10755,1.1076,1.10735,1.10745,127000000.0
2009-08-17 19:08:00,1.10735,1.1074,1.1071,1.1073,176400000.0
2009-08-17 19:09:00,1.1073,1.1074,1.1072,1.10725,62200000.0
2009-08-17 19:10:00,1.10725,1.10725,1.107,1.10715,100700000.0
2009-08-17 19:11:00,1.10725,1.1074,1.1071,1.10735,222100000.0
2009-08-17 19:12:00,1.10725,1.10735,1.10685,1.10705,170100000.0
2009-08-17 19:13:00,1.10705,1.10715,1.1069,1.10695,69300000.0
2009-08-17 19:14:00,1.10695,1.10715,1.10695,1.1071,130600000.0
2009-08-17 19:15:00,1.1072,1.1073,1.10715,1.1072,34200000.0
2009-08-17 19:16:00,1.1072,1.1072,1.1069,1.10705,79400000.0
2009-08-17 19:17:00,1.10715,1.10715,1.1069,1.107,77500000.0
2009-08-17 19:18:00,1.1069,1.10695,1.1068,1.1068,61800000.0
2009-08-17 19:19:00,1.1068,1.1069,1.1067,1.10675,119300000.0
2009-08-17 19:20:00,1.10675,1.1069,1.10655,1.10655,148600000.0
2009-08-17 19:21:00,1.1066,1.1071,1.1066,1.1071,61000000.0
2009-08-17 19:22:00,1.1071,1.10725,1.1065,1.1065,103400000.0
2009-08-17 19:23:00,1.10655,1.1072,1.10655,1.1072,160600000.0
2009-08-17 19:24:00,1.10725,1.10725,1.10725,1.10725,12800000.0
2009-08-17 19:25:00,1.10715,1.10725,1.10715,1.10725,88000000.0
2009-08-17 19:26:00,1.10715,1.10725,1.107,1.1071,121700000.0
2009-08-17 19:27:00,1.1071,1.10735,1.1071,1.1071,107000000.0
2009-08-17 19:28:00,1.1071,1.1071,1.10705,1.1071,123000000.0
2009-08-17 19:29:00,1.1071,1.1071,1.10665,1.1068,183200000.0
2009-08-17 19:30:00,1.1068,1.10685,1.1066,1.10665,133100000.0
2009-08-17 19:31:00,1.10665,1.10695,1.1065,1.1069,143500000.0
2009-08-17 19:32:00,1.1069,1.1069,1.1066,1.1068,124700000.0
2009-08-17 19:33:00,1.10675,1.1069,1.1067,1.10675,218300000.0
2009-08-17 19:34:00,1.10675,1.10675,1.1063,1.1064,111600000.0
2009-08-17 19:35:00,1.10645,1.10685,1.1063,1.10675,157000000.0
2009-08-17 19:36:00,1.10675,1.1069,1.10675,1.10685,48100000.0
2009-08-17 19:37:00,1.10685,1.10695,1.10675,1.10685,171800000.0
2009-08-17 19:38:00,1.10685,1.1071,1.1068,1.1071,69500000.0
2009-08-17 19:39:00,1.1071,1.10725,1.10705,1.1072,74400000.0
2009-08-17 19:40:00,1.10705,1.1075,1.10705,1.1075,167000000.0
2009-08-17 19:41:00,1.1075,1.1079,1.1075,1.1078,272700000.0
2009-08-17 19:42:00,1.10775,1.1078,1.1074,1.10745,193300000.0
2009-08-17 19:43:00,1.10755,1.10775,1.1075,1.1077,69800000.0
2009-08-17 19:44:00,1.10765,1.10775,1.1071,1.1072,133500000.0
2009-08-17 19:45:00,1.1072,1.10755,1.10715,1.10755,93200000.0
2009-08-17 19:46:00,1.1075,1.1075,1.10705,1.10715,169300000.0
2009-08-17 19:47:00,1.10715,1.10715,1.10665,1.10665,169600000.0
2009-08-17 19:48:00,1.10625,1.10655,1.1062,1.1065,276200000.0
2009-08-17 19:49:00,1.1065,1.10695,1.1065,1.10675,66400000.0
2009-08-17 19:50:00,1.10675,1.10685,1.10645,1.10665,139600000.0
2009-08-17 19:51:00,1.10665,1.10665,1.10615,1.10625,88300000.0
2009-08-17 19:52:00,1.10625,1.10635,1.10595,1.10615,340700000.0
2009-08-17 19:53:00,1.10615,1.1064,1.10615,1.1064,48300000.0
2009-08-17 19:54:00,1.10635,1.1067,1.1063,1.1067,40000000.0
2009-08-17 19:55:00,1.1067,1.10685,1.10635,1.1064,125200000.0
2009-08-17 19:56:00,1.1064,1.1064,1.1063,1.1063,40100000.0
2009-08-17 19:57:00,1.1063,1.1063,1.106,1.1062,157800000.0
2009-08-17 19:58:00,1.10625,1.10625,1.10585,1.106,218000000.0
2009-08-17 19:59:00,1.1061,1.1061,1.10595,1.106,132100000.0
2009-08-17 20:00:00,1.106,1.10635,1.106,1.1062,185100000.0
2009-08-17 20:01:00,1.1062,1.10625,1.10605,1.1061,138300000.0
2009-08-17 20:02:00,1.1061,1.1062,1.1061,1.10615,179100000.0
2009-08-17 20:03:00,1.10615,1.10625,1.10585,1.1059,230600000.0
2009-08-17 20:04:00,1.1059,1.1062,1.10565,1.1061,136400000.0
2009-08-17 20:05:00,1.1061,1.1061,1.1057,1.10595,116600000.0
2009-08-17 20:06:00,1.10595,1.1061,1.1059,1.10605,76800000.0
2009-08-17 20:07:00,1.10605,1.1061,1.106,1.1061,53600000.0
2009-08-17 20:08:00,1.1061,1.1061,1.106,1.106,143600000.0
2009-08-17 20:09:00,1.1061,1.10615,1.106,1.10605,110200000.0
2009-08-17 20:10:00,1.10605,1.10625,1.10605,1.1062,164900000.0
2009-08-17 20:11:00,1.1062,1.1062,1.10595,1.10615,241100000.0
2009-08-17 20:12:00,1.1062,1.10625,1.10595,1.1062,162800000.0
2009-08-17 20:13:00,1.1062,1.1063,1.1061,1.10625,200400000.0
2009-08-17 20:14:00,1.10625,1.10625,1.10605,1.10605,187200000.0
2009-08-17 20:15:00,1.106,1.1062,1.10595,1.10595,310200000.0
2009-08-17 20:16:00,1.10595,1.1061,1.10565,1.1058,242100000.0
2009-08-17 20:17:00,1.1058,1.10585,1.10565,1.1058,125200000.0
2009-08-17 20:18:00,1.1058,1.1058,1.10565,1.1058,105800000.0
2009-08-17 20:19:00,1.1058,1.1058,1.10565,1.10565,78900000.0
2009-08-17 20:20:00,1.10565,1.1057,1.10565,1.1057,46500000.0
2009-08-17 20:21:00,1.1057,1.1057,1.10565,1.10565,39800000.0
2009-08-17 20:22:00,1.10565,1.106,1.10565,1.106,112500000.0
2009-08-17 20:23:00,1.106,1.106,1.10575,1.10595,41300000.0
2009-08-17 20:24:00,1.106,1.106,1.1058,1.10595,88600000.0
2009-08-17 20:25:00,1.10595,1.1061,1.1058,1.1058,36000000.0
2009-08-17 20:26:00,1.10595,1.10615,1.10575,1.1061,166900000.0
2009-08-17 20:27:00,1.1061,1.10625,1.10605,1.10605,159200000.0
2009-08-17 20:28:00,1.10605,1.10605,1.1056,1.10565,159300000.0
2009-08-17 20:29:00,1.10565,1.10565,1.10525,1.10525,118200000.0
2009-08-17 20:30:00,1.10525,1.1053,1.10515,1.1052,87600000.0
2009-08-17 20:31:00,1.1052,1.1054,1.10515,1.10535,63600000.0
2009-08-17 20:32:00,1.1054,1.1054,1.10485,1.10515,297000000.0
2009-08-17 20:33:00,1.10515,1.10515,1.1049,1.1051,156400000.0
2009-08-17 20:34:00,1.10505,1.10515,1.10505,1.10515,84200000.0
2009-08-17 20:35:00,1.10515,1.1052,1.1051,1.1051,71500000.0
2009-08-17 20:36:00,1.1051,1.1052,1.1051,1.1052,69200000.0
2009-08-17 20:37:00,1.1052,1.10535,1.1052,1.10535,145500000.0
2009-08-17 20:38:00,1.10535,1.10535,1.10525,1.10535,119800000.0
2009-08-17 20:39:00,1.10535,1.10535,1.10525,1.10525,56100000.0
2009-08-17 20:40:00,1.1053,1.1053,1.10505,1.10505,128900000.0
2009-08-17 20:41:00,1.10505,1.10525,1.10495,1.10525,236300000.0
2009-08-17 20:42:00,1.10525,1.10535,1.10515,1.10525,51300000.0
2009-08-17 20:43:00,1.10535,1.10555,1.1053,1.10535,91800000.0
2009-08-17 20:44:00,1.10535,1.1055,1.1053,1.10535,109900000.0
2009-08-17 20:45:00,1.1053,1.10555,1.10525,1.10555,194200000.0
2009-08-17 20:46:00,1.10555,1.10555,1.1054,1.1055,60100000.0
2009-08-17 20:47:00,1.1055,1.1061,1.1055,1.1061,106800000.0
2009-08-17 20:48:00,1.1061,1.10625,1.10605,1.10615,140500000.0
2009-08-17 20:49:00,1.10605,1.10615,1.10575,1.10575,144000000.0
2009-08-17 20:50:00,1.10575,1.10585,1.1056,1.1056,174600000.0
2009-08-17 20:51:00,1.1056,1.10595,1.1056,1.10585,168400000.0
2009-08-17 20:52:00,1.10595,1.1061,1.1058,1.1061,135200000.0
2009-08-17 20:53:00,1.1061,1.1061,1.1055,1.10575,128900000.0
2009-08-17 20:54:00,1.10575,1.1058,1.10555,1.1057,185000000.0
2009-08-17 20:55:00,1.10565,1.10565,1.1054,1.1055,232000000.0
2009-08-17 20:56:00,1.1055,1.1056,1.1054,1.10545,155800000.0
2009-08-17 20:57:00,1.1056,1.10565,1.1054,1.1054,64900000.0
2009-08-17 20:58:00,1.10515,1.1054,1.10515,1.10535,207200000.0
2009-08-17 20:59:00,1.1054,1.1056,1.1052,1.10525,161700000.0
2009-08-17 21:00:00,1.10525,1.1054,1.10465,1.1047,265800000.0
2009-08-17 21:01:00,1.10465,1.1047,1.10455,1.1046,220100000.0
2009-08-17 21:02:00,1.1046,1.1047,1.1046,1.1046,144300000.0
2009-08-17 21:03:00,1.1046,1.1046,1.1045,1.1046,67700000.0
2009-08-17 21:04:00,1.1046,1.1046,1.1042,1.10425,119000000.0
2009-08-17 21:05:00,1.10425,1.10425,1.10355,1.10395,103500000.0
2009-08-17 21:06:00,1.10395,1.10405,1.1038,1.10385,102000000.0
2009-08-17 21:07:00,1.10385,1.1044,1.1038,1.10435,111000000.0
2009-08-17 21:08:00,1.10435,1.10435,1.10425,1.10425,9100000.0
2009-08-17 21:09:00,1.1043,1.1043,1.1041,1.1042,115600000.0
2009-08-17 21:10:00,1.10425,1.1043,1.10425,1.1043,14600000.0
2009-08-17 21:11:00,1.1043,1.10445,1.1043,1.10445,32600000.0
2009-08-17 21:12:00,1.10445,1.1049,1.10445,1.1049,67400000.0
2009-08-17 21:13:00,1.1049,1.10515,1.1048,1.10515,220200000.0
2009-08-17 21:14:00,1.10515,1.1053,1.10515,1.1053,30400000.0
2009-08-17 21:15:00,1.1053,1.1053,1.10475,1.10485,166800000.0
2009-08-17 21:16:00,1.10485,1.1049,1.1045,1.10455,138900000.0
2009-08-17 21:17:00,1.10455,1.1048,1.10455,1.10475,71000000.0
2009-08-17 21:18:00,1.10475,1.10475,1.10465,1.10465,23200000.0
2009-08-17 21:19:00,1.10465,1.10475,1.1045,1.10455,70600000.0
2009-08-17 21:20:00,1.10455,1.1047,1.10455,1.1047,49400000.0
2009-08-17 21:21:00,1.1046,1.1046,1.10445,1.10445,34200000.0
2009-08-17 21:22:00,1.10445,1.10455,1.1043,1.10455,156500000.0
2009-08-17 21:23:00,1.10455,1.1048,1.10455,1.1046,87700000.0
2009-08-17 21:24:00,1.10465,1.10525,1.10465,1.10525,107900000.0
2009-08-17 21:25:00,1.10525,1.1061,1.10525,1.10605,120700000.0
2009-08-17 21:26:00,1.10605,1.1061,1.10585,1.10595,185800000.0
2009-08-17 21:27:00,1.106,1.1062,1.106,1.10605,165800000.0
2009-08-17 21:28:00,1.10605,1.1063,1.10605,1.1061,124200000.0
2009-08-17 21:29:00,1.10605,1.10615,1.1059,1.10595,130000000.0
2009-08-17 21:30:00,1.106,1.10605,1.1059,1.10595,94800000.0
2009-08-17 21:31:00,1.106,1.10605,1.106,1.10605,53800000.0
2009-08-17 21:32:00,1.10605,1.10635,1.10605,1.10625,137800000.0
2009-08-17 21:33:00,1.10625,1.10635,1.10625,1.10625,52400000.0
2009-08-17 21:34:00,1.10625,1.1064,1.10605,1.10605,141900000.0
2009-08-17 21:35:00,1.10605,1.1061,1.10585,1.1059,96100000.0
2009-08-17 21:36:00,1.1059,1.10605,1.1055,1.1058,120700000.0
2009-08-17 21:37:00,1.10575,1.10575,1.1054,1.10555,60000000.0
2009-08-17 21:38:00,1.10555,1.10575,1.1055,1.1056,222900000.0
2009-08-17 21:39:00,1.1056,1.10575,1.1056,1.10565,344400000.0
2009-08-17 21:40:00,1.1057,1.1059,1.10565,1.1059,217900000.0
2009-08-17 21:41:00,1.1059,1.1062,1.1057,1.10615,188400000.0
2009-08-17 21:42:00,1.10615,1.1065,1.10615,1.1065,100500000.0
2009-08-17 21:43:00,1.1066,1.1067,1.10625,1.1065,72800000.0
2009-08-17 21:44:00,1.1065,1.1067,1.10635,1.10655,178100000.0
2009-08-17 21:45:00,1.10655,1.10665,1.1062,1.10655,98500000.0
2009-08-17 21:46:00,1.1065,1.10665,1.10645,1.10655,92300000.0
2009-08-17 21:47:00,1.10655,1.10685,1.10645,1.1067,227600000.0
2009-08-17 21:48:00,1.1067,1.10675,1.1065,1.1067,350699997.0
2009-08-17 21:49:00,1.1067,1.1071,1.1067,1.1071,104500000.0
2009-08-17 21:50:00,1.1071,1.1072,1.107,1.1071,131400000.0
2009-08-17 21:51:00,1.1071,1.10715,1.107,1.107,83000000.0
2009-08-17 21:52:00,1.107,1.1072,1.1069,1.1071,128800000.0
2009-08-17 21:53:00,1.1071,1.1071,1.1069,1.107,125700000.0
2009-08-17 21:54:00,1.107,1.1071,1.107,1.107,87100000.0
2009-08-17 21:55:00,1.107,1.10715,1.10675,1.107,88000000.0
2009-08-17 21:56:00,1.107,1.1071,1.107,1.107,91200000.0
2009-08-17 21:57:00,1.107,1.1071,1.107,1.107,68700000.0
2009-08-17 21:58:00,1.107,1.1073,1.10695,1.10715,150800000.0
2009-08-17 21:59:00,1.10715,1.10745,1.1071,1.10715,211200000.0
2009-08-17 22:00:00,1.10715,1.1074,1.1071,1.1074,112800000.0
2009-08-17 22:01:00,1.1074,1.1074,1.1072,1.1072,42700000.0
2009-08-17 22:02:00,1.10705,1.10725,1.10705,1.10725,172800000.0
2009-08-17 22:03:00,1.1073,1.1073,1.10715,1.1072,51900000.0
2009-08-17 22:04:00,1.1072,1.1074,1.1071,1.1074,113700000.0
2009-08-17 22:05:00,1.1074,1.1075,1.10725,1.1074,38500000.0
2009-08-17 22:06:00,1.1074,1.1074,1.10715,1.1073,52300000.0
2009-08-17 22:07:00,1.1073,1.1073,1.10705,1.10725,119900000.0
2009-08-17 22:08:00,1.1073,1.1073,1.10705,1.1072,85500000.0
2009-08-17 22:09:00,1.10715,1.10725,1.1071,1.10715,149600001.0
2009-08-17 22:10:00,1.10715,1.10735,1.10715,1.1073,45600000.0
2009-08-17 22:11:00,1.10725,1.1073,1.10695,1.1072,70000000.0
2009-08-17 22:12:00,1.1072,1.1073,1.10685,1.107,193100001.0
2009-08-17 22:13:00,1.1069,1.107,1.1067,1.1069,188500000.0
2009-08-17 22:14:00,1.10685,1.107,1.10685,1.10685,168999999.0
2009-08-17 22:15:00,1.10685,1.107,1.10685,1.10695,122699999.0
2009-08-17 22:16:00,1.10685,1.10695,1.10685,1.1069,76200000.0
2009-08-17 22:17:00,1.10685,1.10735,1.10685,1.1072,116400000.0
2009-08-17 22:18:00,1.1072,1.10745,1.107,1.10705,48400000.0
2009-08-17 22:19:00,1.10705,1.10745,1.107,1.1072,50400000.0
2009-08-17 22:20:00,1.10725,1.10725,1.1072,1.1072,47300000.0
2009-08-17 22:21:00,1.1072,1.1072,1.10715,1.10715,18900000.0
2009-08-17 22:22:00,1.10715,1.10715,1.10715,1.10715,35400000.0
2009-08-17 22:23:00,1.10715,1.10725,1.10705,1.1072,86100000.0
2009-08-17 22:24:00,1.10725,1.10725,1.10715,1.10725,10300000.0
2009-08-17 22:25:00,1.10725,1.1078,1.1069,1.10755,178300000.0
2009-08-17 22:26:00,1.10755,1.10755,1.1073,1.10755,26600000.0
2009-08-17 22:27:00,1.10755,1.10755,1.10715,1.1072,60400000.0
2009-08-17 22:28:00,1.1072,1.10745,1.10715,1.10745,120000001.0
2009-08-17 22:29:00,1.10745,1.1076,1.10745,1.10745,71900000.0
2009-08-17 22:30:00,1.10745,1.10765,1.10745,1.1075,38300000.0
2009-08-17 22:31:00,1.10745,1.1075,1.10715,1.10725,42600000.0
2009-08-17 22:32:00,1.10735,1.10735,1.1073,1.1073,6400000.0
2009-08-17 22:33:00,1.1073,1.10735,1.10715,1.10735,137500000.0
2009-08-17 22:34:00,1.10735,1.1076,1.10735,1.1076,86700000.0
2009-08-17 22:35:00,1.1075,1.10765,1.10725,1.10765,48200000.0
2009-08-17 22:36:00,1.10765,1.1079,1.1076,1.1078,68700000.0
2009-08-17 22:37:00,1.1078,1.10785,1.10775,1.10775,20700000.0
2009-08-17 22:38:00,1.10775,1.10775,1.1076,1.1077,26700000.0
2009-08-17 22:39:00,1.1077,1.1077,1.10765,1.10765,3200000.0
2009-08-17 22:40:00,1.10765,1.10765,1.1074,1.10755,11000000.0
2009-08-17 22:41:00,1.1075,1.1075,1.10745,1.1075,17500000.0
2009-08-17 22:42:00,1.10745,1.10745,1.10745,1.10745,16800000.0
2009-08-17 22:43:00,1.10745,1.10755,1.1074,1.1074,52800000.0
2009-08-17 22:44:00,1.10735,1.10745,1.1073,1.10735,76600000.0
2009-08-17 22:45:00,1.10735,1.10745,1.10735,1.1074,22000000.0
2009-08-17 22:46:00,1.10745,1.1075,1.10745,1.1075,43300000.0
2009-08-17 22:47:00,1.10755,1.10775,1.10745,1.10765,82200000.0
2009-08-17 22:48:00,1.10765,1.1077,1.10765,1.1077,20800000.0
2009-08-17 22:49:00,1.10765,1.10785,1.1075,1.1077,112000000.0
2009-08-17 22:50:00,1.10765,1.1079,1.10765,1.1078,73300000.0
2009-08-17 22:51:00,1.1078,1.10785,1.1076,1.1076,95999999.0
2009-08-17 22:52:00,1.1076,1.1076,1.10745,1.10755,55400000.0
2009-08-17 22:53:00,1.1075,1.10775,1.1075,1.10775,58500000.0
2009-08-17 22:54:00,1.10775,1.10795,1.10775,1.1078,29000000.0
2009-08-17 22:55:00,1.1078,1.1078,1.10755,1.10775,27100000.0
2009-08-17 22:56:00,1.10775,1.10795,1.10755,1.10795,50500000.0
2009-08-17 22:57:00,1.10795,1.10795,1.10795,1.10795,7400000.0
2009-08-17 22:58:00,1.10795,1.10795,1.1077,1.1078,32500000.0
2009-08-17 22:59:00,1.10775,1.10825,1.1077,1.10825,33400000.0
2009-08-17 23:00:00,1.108,1.1082,1.10765,1.10805,14000000.0
2009-08-17 23:01:00,1.108,1.108,1.108,1.108,1000000.0
2009-08-17 23:02:00,1.1078,1.1078,1.1078,1.1078,1000000.0
2009-08-17 23:03:00,1.1078,1.1078,1.1077,1.1077,2000000.0
2009-08-17 23:04:00,1.1077,1.10775,1.1077,1.10775,5000000.0
2009-08-17 23:05:00,1.10775,1.10775,1.1077,1.1077,3200000.0
2009-08-17 23:06:00,1.10772,1.10772,1.10735,1.10767,111800000.0
2009-08-17 23:07:00,1.10762,1.10779,1.10754,1.10771,58100000.0
2009-08-17 23:08:00,1.10759,1.10771,1.10749,1.10759,21400000.0
2009-08-17 23:09:00,1.10746,1.10767,1.10743,1.10758,30800000.0
2009-08-17 23:10:00,1.1077,1.1077,1.1077,1.1077,4200000.0
2009-08-17 23:11:00,1.1075,1.10755,1.1075,1.10755,2000000.0
2009-08-17 23:12:00,1.1076,1.10765,1.10755,1.10755,6000000.0
2009-08-17 23:13:00,1.10755,1.10755,1.10755,1.10755,2200000.0
2009-08-17 23:14:00,1.1075,1.10755,1.10745,1.10755,12700000.0
2009-08-17 23:15:00,1.10745,1.10745,1.10745,1.10745,6300000.0
2009-08-17 23:16:00,1.10755,1.10765,1.10755,1.10765,4000000.0
2009-08-17 23:17:00,1.1076,1.1076,1.1076,1.1076,4000000.0
2009-08-17 23:18:00,1.1076,1.1076,1.1071,1.10725,44500000.0
2009-08-17 23:19:00,1.10725,1.10725,1.1068,1.10705,37900000.0
2009-08-17 23:20:00,1.10705,1.10705,1.10705,1.10705,4300000.0
2009-08-17 23:21:00,1.10669,1.10702,1.10662,1.10675,31800000.0
2009-08-17 23:22:00,1.10706,1.10706,1.10687,1.10687,3000000.0
2009-08-17 23:23:00,1.10715,1.10715,1.10708,1.10715,44200000.0
2009-08-17 23:24:00,1.10705,1.10705,1.10645,1.1066,12100000.0
2009-08-17 23:25:00,1.10665,1.10665,1.10665,1.10665,8600000.0
2009-08-17 23:26:00,1.10675,1.10685,1.10675,1.10685,7800000.0
2009-08-17 23:27:00,1.10685,1.10685,1.10685,1.10685,4300000.0
2009-08-17 23:28:00,1.10674,1.10691,1.10659,1.10682,78100000.0
2009-08-17 23:29:00,1.10684,1.10695,1.10659,1.10678,71900000.0
2009-08-17 23:30:00,1.1068,1.1068,1.1064,1.10675,34600000.0
2009-08-17 23:31:00,1.1067,1.107,1.1067,1.10695,64700000.0
2009-08-17 23:32:00,1.10695,1.10695,1.1069,1.10695,14000000.0
2009-08-17 23:33:00,1.10695,1.10695,1.10675,1.10685,60600000.0
2009-08-17 23:34:00,1.1068,1.10685,1.1068,1.10685,22100000.0
2009-08-17 23:35:00,1.10695,1.10695,1.10695,1.10695,1100000.0
2009-08-17 23:36:00,1.10675,1.10705,1.10675,1.10705,35800000.0
2009-08-17 23:37:00,1.10705,1.1072,1.10705,1.1072,5300000.0
2009-08-17 23:38:00,1.1072,1.10725,1.10715,1.10725,11000000.0
2009-08-17 23:39:00,1.10697,1.1072,1.10693,1.10713,37900000.0
2009-08-17 23:40:00,1.10735,1.10735,1.1072,1.1072,5800000.0
2009-08-17 23:41:00,1.1071,1.10727,1.10699,1.10716,111700000.0
2009-08-17 23:42:00,1.10719,1.10719,1.10691,1.10691,60100000.0
2009-08-17 23:43:00,1.10725,1.10725,1.10725,1.10725,4300000.0
2009-08-17 23:44:00,1.10725,1.10725,1.10725,1.10725,4300000.0
2009-08-17 23:45:00,1.10725,1.10725,1.10725,1.10725,4300000.0
2009-08-17 23:46:00,1.10756,1.10757,1.10719,1.10745,38500000.0
2009-08-17 23:47:00,1.10725,1.10725,1.10725,1.10725,4300000.0
2009-08-17 23:48:00,1.107,1.10706,1.10688,1.10706,63600000.0
2009-08-17 23:49:00,1.1076,1.1076,1.10705,1.10705,18300000.0
2009-08-17 23:50:00,1.10711,1.10719,1.10689,1.10689,41300000.0
2009-08-17 23:51:00,1.107,1.10708,1.10685,1.10706,36700000.0
2009-08-17 23:52:00,1.10725,1.10725,1.10725,1.10725,4300000.0
2009-08-17 23:53:00,1.10715,1.10719,1.10707,1.1071,42300000.0
2009-08-17 23:54:00,1.10707,1.10719,1.10696,1.10705,60400000.0
2009-08-17 23:55:00,1.10725,1.10725,1.10715,1.10715,4400000.0
2009-08-17 23:56:00,1.10715,1.10715,1.10715,1.10715,1100000.0
2009-08-17 23:57:00,1.10702,1.10714,1.107,1.10708,11400000.0
2009-08-17 23:58:00,1.1071,1.1071,1.1071,1.1071,4300000.0
2009-08-17 23:59:00,1.1071,1.10725,1.10705,1.10715,44600000.0
2009-08-18 00:00:00,1.10715,1.10725,1.10715,1.10715,16000000.0
2009-08-18 00:01:00,1.1072,1.1072,1.1072,1.1072,1000000.0
2009-08-18 00:02:00,1.10715,1.10725,1.1071,1.1072,35000000.0
2009-08-18 00:03:00,1.1071,1.1072,1.1071,1.1072,93000000.0
2009-08-18 00:04:00,1.1071,1.1071,1.1071,1.1071,58300000.0
2009-08-18 00:05:00,1.1072,1.1076,1.1069,1.1073,155100000.0
2009-08-18 00:06:00,1.10735,1.10735,1.10735,1.10735,2000000.0
2009-08-18 00:07:00,1.10709,1.10713,1.10688,1.10701,47200000.0
2009-08-18 00:08:00,1.10725,1.1074,1.10715,1.10725,47600000.0
2009-08-18 00:09:00,1.10725,1.10725,1.10725,1.10725,11000000.0
2009-08-18 00:10:00,1.10725,1.10725,1.10725,1.10725,3600000.0
2009-08-18 00:11:00,1.1073,1.1073,1.10715,1.10715,23400000.0
2009-08-18 00:12:00,1.10715,1.1073,1.1071,1.10715,79700000.0
2009-08-18 00:13:00,1.10725,1.10725,1.10725,1.10725,1000000.0
2009-08-18 00:14:00,1.1072,1.1072,1.1072,1.1072,5100000.0
2009-08-18 00:15:00,1.1072,1.1072,1.1072,1.1072,1000000.0
2009-08-18 00:16:00,1.10725,1.1074,1.1072,1.1072,17200000.0
2009-08-18 00:17:00,1.10725,1.10745,1.10715,1.10725,16500000.0
2009-08-18 00:18:00,1.10725,1.10725,1.10725,1.10725,2000000.0
2009-08-18 00:19:00,1.10725,1.10725,1.10725,1.10725,2000000.0
2009-08-18 00:20:00,1.1072,1.1072,1.1072,1.1072,11100000.0
2009-08-18 00:21:00,1.1072,1.1072,1.1072,1.1072,6400000.0
2009-08-18 00:22:00,1.1072,1.10725,1.1072,1.10725,4000000.0
2009-08-18 00:23:00,1.1072,1.10725,1.1072,1.1072,17000000.0
2009-08-18 00:24:00,1.1072,1.1072,1.10695,1.10695,17000000.0
2009-08-18 00:25:00,1.10695,1.10695,1.10685,1.1069,67400000.0
2009-08-18 00:26:00,1.10695,1.10695,1.10695,1.10695,5000000.0
2009-08-18 00:27:00,1.10695,1.1071,1.1069,1.1069,86000000.0
2009-08-18 00:28:00,1.10695,1.107,1.1069,1.107,29100000.0
2009-08-18 00:29:00,1.10705,1.10705,1.10695,1.10695,19100000.0
2009-08-18 00:30:00,1.1069,1.10705,1.1069,1.10705,34900000.0
2009-08-18 00:31:00,1.10705,1.10725,1.107,1.10725,69700000.0
2009-08-18 00:32:00,1.10725,1.10725,1.1072,1.1072,8300000.0
2009-08-18 00:33:00,1.10715,1.10715,1.10705,1.10705,33000000.0
2009-08-18 00:34:00,1.107,1.1072,1.1069,1.10705,70200000.0
2009-08-18 00:35:00,1.10695,1.10705,1.10695,1.10705,35100000.0
2009-08-18 00:36:00,1.107,1.107,1.107,1.107,8800000.0
2009-08-18 00:37:00,1.107,1.10705,1.107,1.10705,25600000.0
2009-08-18 00:38:00,1.10715,1.10725,1.10705,1.10705,46400000.0
2009-08-18 00:39:00,1.10705,1.10705,1.10705,1.10705,6400000.0
2009-08-18 00:40:00,1.10705,1.10705,1.10705,1.10705,14700000.0
2009-08-18 00:41:00,1.10705,1.10705,1.10695,1.10705,61700000.0
2009-08-18 00:42:00,1.10705,1.10725,1.1069,1.10705,67500000.0
2009-08-18 00:43:00,1.10705,1.10705,1.10705,1.10705,15700000.0
2009-08-18 00:44:00,1.107,1.10705,1.107,1.10705,13600000.0
2009-08-18 00:45:00,1.10705,1.10705,1.10705,1.10705,9600000.0
2009-08-18 00:46:00,1.107,1.10715,1.107,1.10705,20800000.0
2009-08-18 00:47:00,1.10705,1.10705,1.10705,1.10705,9600000.0
2009-08-18 00:48:00,1.10705,1.10705,1.10705,1.10705,14400000.0
2009-08-18 00:49:00,1.10705,1.10705,1.1066,1.1068,55200000.0
2009-08-18 00:50:00,1.10685,1.1069,1.10675,1.10685,129500000.0
2009-08-18 00:51:00,1.10685,1.10685,1.1068,1.10685,15300000.0
2009-08-18 00:52:00,1.10685,1.107,1.10685,1.10685,39000000.0
2009-08-18 00:53:00,1.10685,1.10685,1.10685,1.10685,2800000.0
2009-08-18 00:54:00,1.10695,1.10695,1.10695,1.10695,5900000.0
2009-08-18 00:55:00,1.10685,1.10685,1.10665,1.1068,63400000.0
2009-08-18 00:56:00,1.10685,1.1072,1.1068,1.1071,97000000.0
2009-08-18 00:57:00,1.1071,1.10715,1.1071,1.10715,49700000.0
2009-08-18 00:58:00,1.1073,1.10735,1.1071,1.10735,31700000.0
2009-08-18 00:59:00,1.10725,1.10765,1.1071,1.10725,94600000.0
2009-08-18 01:00:00,1.10725,1.1073,1.10725,1.10725,29000000.0
2009-08-18 01:01:00,1.10725,1.10735,1.10725,1.10725,16500000.0
2009-08-18 01:02:00,1.10725,1.10725,1.10725,1.10725,4800000.0
2009-08-18 01:03:00,1.10725,1.10735,1.10695,1.10705,84300000.0
2009-08-18 01:04:00,1.10705,1.1072,1.10705,1.10715,36400000.0
2009-08-18 01:05:00,1.10715,1.10715,1.10715,1.10715,2400000.0
2009-08-18 01:06:00,1.10715,1.1072,1.107,1.1071,30000000.0
2009-08-18 01:07:00,1.1071,1.1071,1.10705,1.10705,11800000.0
2009-08-18 01:08:00,1.10705,1.10705,1.10705,1.10705,21600000.0
2009-08-18 01:09:00,1.10705,1.10705,1.10705,1.10705,36000000.0
2009-08-18 01:10:00,1.10705,1.10705,1.10705,1.10705,9600000.0
2009-08-18 01:11:00,1.10705,1.10705,1.107,1.107,13800000.0
2009-08-18 01:12:00,1.107,1.107,1.107,1.107,15200000.0
2009-08-18 01:13:00,1.10695,1.10695,1.1069,1.1069,12900000.0
2009-08-18 01:14:00,1.1069,1.107,1.1069,1.107,17400000.0
2009-08-18 01:15:00,1.107,1.107,1.1069,1.1069,36800000.0
2009-08-18 01:16:00,1.1069,1.10695,1.1069,1.10695,61600000.0
2009-08-18 01:17:00,1.10695,1.10695,1.1069,1.1069,26500000.0
2009-08-18 01:18:00,1.1069,1.1069,1.1069,1.1069,1000000.0
2009-08-18 01:19:00,1.1069,1.1071,1.1069,1.1071,11000000.0
2009-08-18 01:20:00,1.1071,1.1071,1.1071,1.1071,5000000.0
2009-08-18 01:21:00,1.10675,1.10685,1.10675,1.10685,10000000.0
2009-08-18 01:22:00,1.10695,1.10695,1.10695,1.10695,6400000.0
2009-08-18 01:23:00,1.10695,1.10695,1.10695,1.10695,6400000.0
2009-08-18 01:24:00,1.10695,1.10695,1.10685,1.10685,6400000.0
2009-08-18 01:25:00,1.10685,1.10685,1.10685,1.10685,12800000.0
2009-08-18 01:26:00,1.10685,1.1071,1.10685,1.1069,33700000.0
2009-08-18 01:27:00,1.10695,1.1071,1.10695,1.1071,36400000.0
2009-08-18 01:28:00,1.1072,1.1072,1.1072,1.1072,4400000.0
2009-08-18 01:29:00,1.1072,1.1072,1.1072,1.1072,4500000.0
2009-08-18 01:30:00,1.1072,1.1073,1.1072,1.1072,45100000.0
2009-08-18 01:31:00,1.1073,1.1074,1.1073,1.1073,37600000.0
2009-08-18 01:32:00,1.1073,1.1073,1.1073,1.1073,4000000.0
2009-08-18 01:33:00,1.1073,1.1073,1.10725,1.1073,4400000.0
2009-08-18 01:34:00,1.1073,1.1073,1.1073,1.1073,2000000.0
2009-08-18 01:35:00,1.1073,1.1073,1.1073,1.1073,7000000.0
2009-08-18 01:36:00,1.1073,1.1073,1.1072,1.1072,12000000.0
2009-08-18 01:37:00,1.1072,1.1072,1.1072,1.1072,9600000.0
2009-08-18 01:38:00,1.1072,1.1072,1.1072,1.1072,43300000.0
2009-08-18 01:39:00,1.1072,1.1072,1.1072,1.1072,54800000.0
2009-08-18 01:40:00,1.1072,1.1072,1.1072,1.1072,22000000.0
2009-08-18 01:41:00,1.1072,1.1072,1.1072,1.1072,8800000.0
2009-08-18 01:42:00,1.1072,1.1072,1.1072,1.1072,35200000.0
2009-08-18 01:43:00,1.1072,1.1072,1.1072,1.1072,58000000.0
2009-08-18 01:44:00,1.10715,1.1072,1.10715,1.1072,146400000.0
2009-08-18 01:45:00,1.1072,1.1072,1.10715,1.10715,15200000.0
2009-08-18 01:46:00,1.10715,1.10715,1.10715,1.10715,40000000.0
2009-08-18 01:47:00,1.10715,1.1072,1.10715,1.1072,14800000.0
2009-08-18 01:48:00,1.1072,1.1072,1.1072,1.1072,1000000.0
2009-08-18 01:49:00,1.1072,1.1072,1.10715,1.10715,36200000.0
2009-08-18 01:50:00,1.10715,1.10715,1.10715,1.10715,70200000.0
2009-08-18 01:51:00,1.10715,1.10715,1.1069,1.1069,104300000.0
2009-08-18 01:52:00,1.1069,1.1069,1.10665,1.1067,33400000.0
2009-08-18 01:53:00,1.1067,1.1067,1.1063,1.1066,234500000.0
2009-08-18 01:54:00,1.1066,1.1066,1.1064,1.1065,55000000.0
2009-08-18 01:55:00,1.1065,1.1065,1.10635,1.10635,22200000.0
2009-08-18 01:56:00,1.10635,1.1064,1.10635,1.10635,15600000.0
2009-08-18 01:57:00,1.10635,1.10635,1.10635,1.10635,2000000.0
2009-08-18 01:58:00,1.10635,1.10635,1.1063,1.1063,25300000.0
2009-08-18 01:59:00,1.1063,1.1063,1.1063,1.1063,67800000.0
2009-08-18 02:00:00,1.1063,1.1065,1.1063,1.10635,28800000.0
2009-08-18 02:01:00,1.1064,1.1066,1.1064,1.10655,15200000.0
2009-08-18 02:02:00,1.1065,1.1065,1.10635,1.10635,11400000.0
2009-08-18 02:03:00,1.1063,1.1064,1.1063,1.10635,52800000.0
2009-08-18 02:04:00,1.10635,1.1066,1.10635,1.10635,23800000.0
2009-08-18 02:05:00,1.10635,1.10645,1.10635,1.10645,5000000.0
2009-08-18 02:06:00,1.1065,1.1065,1.10625,1.10635,18000000.0
2009-08-18 02:07:00,1.1064,1.1064,1.1063,1.1063,33400000.0
2009-08-18 02:08:00,1.1063,1.1063,1.1063,1.1063,37200000.0
2009-08-18 02:09:00,1.1063,1.1063,1.10585,1.10615,62100000.0
2009-08-18 02:10:00,1.10615,1.1064,1.10605,1.1063,123700000.0
2009-08-18 02:11:00,1.1063,1.1063,1.1061,1.1062,105200000.0
2009-08-18 02:12:00,1.10605,1.1062,1.10595,1.10615,27600000.0
2009-08-18 02:13:00,1.10615,1.10615,1.10595,1.10595,39700000.0
2009-08-18 02:14:00,1.10595,1.1062,1.10595,1.1062,17300000.0
2009-08-18 02:15:00,1.1062,1.1063,1.1061,1.1063,24200000.0
2009-08-18 02:16:00,1.1063,1.1063,1.1061,1.1061,11100000.0
2009-08-18 02:17:00,1.1061,1.1061,1.1061,1.1061,13000000.0
2009-08-18 02:18:00,1.1061,1.1062,1.106,1.106,25400000.0
2009-08-18 02:19:00,1.10595,1.10625,1.10585,1.10595,52700000.0
2009-08-18 02:20:00,1.1061,1.10625,1.1059,1.10595,27200000.0
2009-08-18 02:21:00,1.10595,1.10595,1.10595,1.10595,6200000.0
2009-08-18 02:22:00,1.10595,1.10595,1.10585,1.10595,16000000.0
2009-08-18 02:23:00,1.10595,1.1061,1.10585,1.106,31000000.0
2009-08-18 02:24:00,1.1062,1.10635,1.1061,1.1061,15000000.0
2009-08-18 02:25:00,1.1062,1.1063,1.10605,1.10615,18600000.0
2009-08-18 02:26:00,1.10615,1.10615,1.10615,1.10615,10000000.0
2009-08-18 02:27:00,1.10615,1.1063,1.1061,1.1063,24600000.0
2009-08-18 02:28:00,1.1063,1.1063,1.10615,1.10615,10000000.0
2009-08-18 02:29:00,1.10615,1.10615,1.10615,1.10615,31800000.0
2009-08-18 02:30:00,1.10625,1.10635,1.10625,1.10635,21000000.0
2009-08-18 02:31:00,1.10635,1.1064,1.1063,1.1064,18800000.0
2009-08-18 02:32:00,1.10635,1.1064,1.10635,1.1064,14000000.0
2009-08-18 02:33:00,1.1064,1.10655,1.10635,1.1064,20200000.0
2009-08-18 02:34:00,1.1064,1.1064,1.1064,1.1064,6000000.0
2009-08-18 02:35:00,1.1064,1.1064,1.1061,1.10615,20400000.0
2009-08-18 02:36:00,1.10615,1.1062,1.10615,1.10615,15300000.0
2009-08-18 02:37:00,1.1062,1.1064,1.1062,1.10625,30500000.0
2009-08-18 02:38:00,1.1063,1.10655,1.1063,1.10635,89000000.0
2009-08-18 02:39:00,1.10635,1.10635,1.10615,1.10625,22500000.0
2009-08-18 02:40:00,1.10625,1.10625,1.1059,1.10625,35900000.0
2009-08-18 02:41:00,1.10625,1.10625,1.10615,1.10615,26700000.0
2009-08-18 02:42:00,1.10615,1.10615,1.1057,1.10575,26800000.0
2009-08-18 02:43:00,1.10575,1.1058,1.10575,1.10575,52400000.0
2009-08-18 02:44:00,1.10575,1.10575,1.1057,1.10575,21000000.0
2009-08-18 02:45:00,1.1058,1.1058,1.1057,1.1057,10000000.0
2009-08-18 02:46:00,1.1057,1.10575,1.1057,1.10575,19000000.0
2009-08-18 02:47:00,1.10575,1.10575,1.10575,1.10575,7000000.0
2009-08-18 02:48:00,1.1057,1.1057,1.1057,1.1057,8700000.0
2009-08-18 02:49:00,1.1057,1.10595,1.1057,1.1058,16800000.0
2009-08-18 02:50:00,1.1058,1.1058,1.10575,1.10575,12000000.0
2009-08-18 02:51:00,1.1058,1.1058,1.1058,1.1058,9000000.0
2009-08-18 02:52:00,1.1058,1.1059,1.1058,1.1059,4000000.0
2009-08-18 02:53:00,1.1059,1.106,1.10575,1.106,17700000.0
2009-08-18 02:54:00,1.106,1.106,1.10575,1.10595,52600000.0
2009-08-18 02:55:00,1.106,1.106,1.106,1.106,15000000.0
2009-08-18 02:56:00,1.106,1.1061,1.106,1.1061,12000000.0
2009-08-18 02:57:00,1.1061,1.1062,1.106,1.1062,16300000.0
2009-08-18 02:58:00,1.1062,1.1062,1.10595,1.10595,7000000.0
2009-08-18 02:59:00,1.106,1.1064,1.10595,1.1063,52100000.0
2009-08-18 03:00:00,1.1063,1.1063,1.1061,1.10615,48700000.0
2009-08-18 03:01:00,1.10615,1.10615,1.10615,1.10615,4000000.0
2009-08-18 03:02:00,1.1061,1.1061,1.1061,1.1061,30000000.0
2009-08-18 03:03:00,1.1061,1.1063,1.1061,1.1063,35100000.0
2009-08-18 03:04:00,1.1063,1.1063,1.1063,1.1063,19500000.0
2009-08-18 03:05:00,1.1063,1.1063,1.10615,1.10615,8000000.0
2009-08-18 03:06:00,1.10625,1.1063,1.10625,1.1063,31300000.0
2009-08-18 03:07:00,1.1064,1.1067,1.1064,1.1066,50700000.0
2009-08-18 03:08:00,1.1066,1.1066,1.10635,1.1066,20900000.0
2009-08-18 03:09:00,1.1065,1.1065,1.1064,1.1064,31200000.0
2009-08-18 03:10:00,1.1064,1.1064,1.1064,1.1064,25700000.0
2009-08-18 03:11:00,1.1064,1.10645,1.1064,1.10645,30600000.0
2009-08-18 03:12:00,1.10655,1.10665,1.10655,1.1066,10000000.0
2009-08-18 03:13:00,1.1066,1.10665,1.1066,1.10665,7900000.0
2009-08-18 03:14:00,1.10675,1.1068,1.10655,1.1066,14000000.0
2009-08-18 03:15:00,1.1066,1.1067,1.1066,1.1067,4000000.0
2009-08-18 03:16:00,1.1067,1.1067,1.1067,1.1067,5000000.0
2009-08-18 03:17:00,1.1066,1.1067,1.1066,1.1067,8000000.0
2009-08-18 03:18:00,1.1067,1.1067,1.1066,1.1066,12000000.0
2009-08-18 03:19:00,1.1066,1.1066,1.1062,1.10625,53500000.0
2009-08-18 03:20:00,1.1063,1.1063,1.1062,1.10625,20200000.0
2009-08-18 03:21:00,1.10625,1.10625,1.10615,1.10625,16200000.0
2009-08-18 03:22:00,1.10625,1.10625,1.10575,1.1058,21200000.0
2009-08-18 03:23:00,1.10585,1.10585,1.1058,1.1058,9500000.0
2009-08-18 03:24:00,1.1058,1.106,1.1058,1.1059,27600000.0
2009-08-18 03:25:00,1.1059,1.1061,1.10575,1.106,24300000.0
2009-08-18 03:26:00,1.10605,1.10605,1.10565,1.1057,31800000.0
2009-08-18 03:27:00,1.1057,1.10615,1.1057,1.1058,36500000.0
2009-08-18 03:28:00,1.10605,1.10605,1.10575,1.10605,27000000.0
2009-08-18 03:29:00,1.10605,1.1061,1.106,1.10605,25000000.0
2009-08-18 03:30:00,1.1061,1.1064,1.10605,1.1064,29700000.0
2009-08-18 03:31:00,1.1064,1.1066,1.106,1.106,51400000.0
2009-08-18 03:32:00,1.106,1.106,1.10555,1.10555,35000000.0
2009-08-18 03:33:00,1.10555,1.10555,1.10535,1.10535,27200000.0
2009-08-18 03:34:00,1.10535,1.1055,1.1049,1.1049,85500000.0
2009-08-18 03:35:00,1.1049,1.1049,1.1041,1.1044,131700000.0
2009-08-18 03:36:00,1.1044,1.1045,1.1044,1.1045,22900000.0
2009-08-18 03:37:00,1.1045,1.1046,1.10405,1.1045,85600000.0
2009-08-18 03:38:00,1.1045,1.1046,1.1045,1.1045,35400000.0
2009-08-18 03:39:00,1.1046,1.10465,1.1044,1.1046,94600000.0
2009-08-18 03:40:00,1.1046,1.1054,1.1046,1.10525,141500000.0
2009-08-18 03:41:00,1.1052,1.10555,1.1052,1.10535,72000000.0
2009-08-18 03:42:00,1.1054,1.10605,1.1054,1.10595,186600000.0
2009-08-18 03:43:00,1.10595,1.106,1.10595,1.10595,45600000.0
2009-08-18 03:44:00,1.106,1.106,1.1058,1.1058,25500000.0
2009-08-18 03:45:00,1.106,1.1061,1.10575,1.1061,55700000.0
2009-08-18 03:46:00,1.1061,1.1061,1.10595,1.106,45600000.0
2009-08-18 03:47:00,1.10595,1.1062,1.1059,1.1061,52800000.0
2009-08-18 03:48:00,1.1061,1.10655,1.10595,1.1065,220100000.0
2009-08-18 03:49:00,1.1065,1.10655,1.1052,1.1052,116900000.0
2009-08-18 03:50:00,1.1052,1.10535,1.1052,1.10535,80500000.0
2009-08-18 03:51:00,1.10535,1.10535,1.105,1.105,29700000.0
2009-08-18 03:52:00,1.105,1.10505,1.10445,1.1049,48600000.0
2009-08-18 03:53:00,1.105,1.105,1.1048,1.1049,10100000.0
2009-08-18 03:54:00,1.1049,1.1049,1.1049,1.1049,10900000.0
2009-08-18 03:55:00,1.1049,1.1049,1.1049,1.1049,14700000.0
2009-08-18 03:56:00,1.1049,1.1052,1.10485,1.1051,51900000.0
2009-08-18 03:57:00,1.1051,1.10515,1.10435,1.1045,64000000.0
2009-08-18 03:58:00,1.1048,1.1048,1.1044,1.10465,41700000.0
2009-08-18 03:59:00,1.10465,1.1048,1.10455,1.10455,51700000.0
2009-08-18 04:00:00,1.10455,1.1046,1.104,1.10425,46100000.0
2009-08-18 04:01:00,1.10425,1.10435,1.10415,1.10425,24600000.0
2009-08-18 04:02:00,1.10425,1.10425,1.10395,1.104,12000000.0
2009-08-18 04:03:00,1.104,1.10415,1.104,1.10405,53700000.0
2009-08-18 04:04:00,1.104,1.10415,1.104,1.10415,27400000.0
2009-08-18 04:05:00,1.10415,1.1045,1.1039,1.1045,84400000.0
2009-08-18 04:06:00,1.1045,1.10455,1.10435,1.10435,28000000.0
2009-08-18 04:07:00,1.1043,1.1043,1.10415,1.10425,26800000.0
2009-08-18 04:08:00,1.10425,1.1044,1.1042,1.1043,30400000.0
2009-08-18 04:09:00,1.1043,1.10465,1.1043,1.10455,55500000.0
2009-08-18 04:10:00,1.1045,1.10455,1.1043,1.10455,26700000.0
2009-08-18 04:11:00,1.10455,1.10455,1.1042,1.10425,37700000.0
2009-08-18 04:12:00,1.10425,1.10425,1.10425,1.10425,14300000.0
2009-08-18 04:13:00,1.10425,1.10425,1.10405,1.1042,34500000.0
2009-08-18 04:14:00,1.1042,1.1044,1.1042,1.10425,23900000.0
2009-08-18 04:15:00,1.10425,1.10425,1.10425,1.10425,9000000.0
2009-08-18 04:16:00,1.10435,1.10445,1.10435,1.10435,60500000.0
2009-08-18 04:17:00,1.10435,1.10445,1.10435,1.10445,62400000.0
2009-08-18 04:18:00,1.10445,1.10445,1.10375,1.1038,106100000.0
2009-08-18 04:19:00,1.1038,1.1038,1.10305,1.1033,104500000.0
2009-08-18 04:20:00,1.1033,1.1033,1.103,1.10305,45700000.0
2009-08-18 04:21:00,1.10305,1.10325,1.10295,1.103,72999999.0
2009-08-18 04:22:00,1.10295,1.10315,1.10295,1.103,99200001.0
2009-08-18 04:23:00,1.103,1.103,1.1028,1.1029,46300000.0
2009-08-18 04:24:00,1.1029,1.1033,1.1029,1.1033,32300000.0
2009-08-18 04:25:00,1.1033,1.1035,1.1033,1.1033,31100000.0
2009-08-18 04:26:00,1.1033,1.1036,1.1033,1.10355,29300000.0
2009-08-18 04:27:00,1.1036,1.10375,1.10355,1.1036,21000000.0
2009-08-18 04:28:00,1.10355,1.10365,1.10355,1.10365,39200000.0
2009-08-18 04:29:00,1.10375,1.1038,1.1031,1.1032,46200000.0
2009-08-18 04:30:00,1.1033,1.1036,1.10325,1.1036,77900000.0
2009-08-18 04:31:00,1.1036,1.1038,1.10335,1.10375,63700000.0
2009-08-18 04:32:00,1.1038,1.1039,1.1037,1.1038,40400000.0
2009-08-18 04:33:00,1.1038,1.104,1.1038,1.1039,41700000.0
2009-08-18 04:34:00,1.104,1.10435,1.104,1.10435,117100000.0
2009-08-18 04:35:00,1.1044,1.10445,1.10435,1.1044,57200000.0
2009-08-18 04:36:00,1.1044,1.1044,1.1042,1.10425,47300000.0
2009-08-18 04:37:00,1.10425,1.10425,1.10425,1.10425,1000000.0
2009-08-18 04:38:00,1.10425,1.1044,1.10425,1.10435,21200000.0
2009-08-18 04:39:00,1.1043,1.1045,1.1043,1.10445,43900000.0
2009-08-18 04:40:00,1.10455,1.1046,1.1044,1.1045,30000000.0
2009-08-18 04:41:00,1.1045,1.1046,1.1044,1.1046,44100000.0
2009-08-18 04:42:00,1.1046,1.1047,1.1045,1.1045,89100000.0
2009-08-18 04:43:00,1.1046,1.1047,1.1046,1.10465,50300000.0
2009-08-18 04:44:00,1.10465,1.10465,1.10435,1.1044,56800000.0
2009-08-18 04:45:00,1.1044,1.1044,1.1044,1.1044,46600000.0
2009-08-18 04:46:00,1.1044,1.1045,1.1044,1.1045,57700000.0
2009-08-18 04:47:00,1.1045,1.1045,1.1039,1.1042,96100000.0
2009-08-18 04:48:00,1.10415,1.1044,1.10415,1.1044,26400000.0
2009-08-18 04:49:00,1.1042,1.1042,1.1042,1.1042,8600000.0
2009-08-18 04:50:00,1.1042,1.1045,1.1042,1.1045,49500000.0
2009-08-18 04:51:00,1.1045,1.10455,1.1045,1.10455,20300000.0
2009-08-18 04:52:00,1.1045,1.1051,1.1045,1.1051,51700000.0
2009-08-18 04:53:00,1.1051,1.1051,1.10405,1.10435,71700000.0
2009-08-18 04:54:00,1.10435,1.1048,1.10435,1.10475,69100000.0
2009-08-18 04:55:00,1.10475,1.1048,1.10455,1.10455,90100000.0
2009-08-18 04:56:00,1.10455,1.10465,1.10455,1.10465,10000000.0
2009-08-18 04:57:00,1.1047,1.1047,1.1047,1.1047,13000000.0
2009-08-18 04:58:00,1.1046,1.1047,1.1046,1.1046,13200000.0
2009-08-18 04:59:00,1.10455,1.1049,1.10455,1.1049,43000000.0
2009-08-18 05:00:00,1.1047,1.1055,1.1047,1.1055,41200000.0
2009-08-18 05:01:00,1.1055,1.1056,1.1055,1.1056,13000000.0
2009-08-18 05:02:00,1.1056,1.1056,1.1056,1.1056,13000000.0
2009-08-18 05:03:00,1.1056,1.1056,1.10515,1.1052,28500000.0
2009-08-18 05:04:00,1.1052,1.1053,1.1052,1.1052,20000000.0
2009-08-18 05:05:00,1.1052,1.1053,1.1052,1.1053,15200000.0
2009-08-18 05:06:00,1.1053,1.10535,1.1053,1.10535,17400000.0
2009-08-18 05:07:00,1.10525,1.1056,1.1052,1.1056,34600000.0
2009-08-18 05:08:00,1.1056,1.1057,1.1056,1.1056,48300000.0
2009-08-18 05:09:00,1.1056,1.10565,1.1056,1.10565,12400000.0
2009-08-18 05:10:00,1.10575,1.1058,1.10575,1.10575,41300000.0
2009-08-18 05:11:00,1.10575,1.1058,1.10565,1.1057,29200000.0
2009-08-18 05:12:00,1.1057,1.1058,1.1057,1.1058,11000000.0
2009-08-18 05:13:00,1.1058,1.1063,1.1058,1.1063,53300000.0
2009-08-18 05:14:00,1.1063,1.1063,1.1061,1.1061,53900000.0
2009-08-18 05:15:00,1.1062,1.1063,1.1062,1.1063,40000000.0
2009-08-18 05:16:00,1.1063,1.1063,1.1062,1.1062,33300000.0
2009-08-18 05:17:00,1.1063,1.1063,1.1062,1.1063,9800000.0
2009-08-18 05:18:00,1.1063,1.10655,1.10625,1.10655,39100000.0
2009-08-18 05:19:00,1.1066,1.1066,1.1062,1.1063,46600000.0
2009-08-18 05:20:00,1.1063,1.1065,1.1063,1.1065,25300000.0
2009-08-18 05:21:00,1.1067,1.1068,1.1066,1.1068,17900000.0
2009-08-18 05:22:00,1.1068,1.1068,1.10675,1.1068,22700000.0
2009-08-18 05:23:00,1.10675,1.1068,1.1064,1.1066,31700000.0
2009-08-18 05:24:00,1.1066,1.1067,1.10635,1.1066,16200000.0
2009-08-18 05:25:00,1.1066,1.1067,1.1066,1.1067,5000000.0
2009-08-18 05:26:00,1.1067,1.1067,1.1067,1.1067,4000000.0
2009-08-18 05:27:00,1.1067,1.1067,1.1067,1.1067,10000000.0
2009-08-18 05:28:00,1.1066,1.1067,1.1066,1.10665,14000000.0
2009-08-18 05:29:00,1.10665,1.10665,1.106,1.1062,43300000.0
2009-08-18 05:30:00,1.1062,1.1066,1.1062,1.1066,25400000.0
2009-08-18 05:31:00,1.1066,1.1066,1.10625,1.1065,67600000.0
2009-08-18 05:32:00,1.1065,1.1065,1.10645,1.10645,15900000.0
2009-08-18 05:33:00,1.10655,1.1067,1.1064,1.1067,12200000.0
2009-08-18 05:34:00,1.1067,1.1069,1.1067,1.1069,24200000.0
2009-08-18 05:35:00,1.1069,1.1069,1.1068,1.1069,18000000.0
2009-08-18 05:36:00,1.1069,1.1069,1.1068,1.1068,14700000.0
2009-08-18 05:37:00,1.1068,1.1068,1.1067,1.1067,18000000.0
2009-08-18 05:38:00,1.1067,1.1067,1.1067,1.1067,1000000.0
2009-08-18 05:39:00,1.1067,1.1067,1.10635,1.1064,20800000.0
2009-08-18 05:40:00,1.1064,1.10645,1.1064,1.10645,35000000.0
2009-08-18 05:41:00,1.1064,1.1064,1.1064,1.1064,18300000.0
2009-08-18 05:42:00,1.1064,1.1064,1.1064,1.1064,18300000.0
2009-08-18 05:43:00,1.1064,1.1066,1.10635,1.10645,54400000.0
2009-08-18 05:44:00,1.10645,1.10645,1.10645,1.10645,7000000.0
2009-08-18 05:45:00,1.1064,1.1066,1.1064,1.1066,139500000.0
2009-08-18 05:46:00,1.10645,1.1068,1.1064,1.1067,43600000.0
2009-08-18 05:47:00,1.1068,1.10705,1.10675,1.1069,24400000.0
2009-08-18 05:48:00,1.1069,1.107,1.1068,1.1069,19000000.0
2009-08-18 05:49:00,1.1069,1.1069,1.1063,1.10645,50000000.0
2009-08-18 05:50:00,1.10645,1.10655,1.1064,1.10655,31000000.0
2009-08-18 05:51:00,1.10655,1.10655,1.1064,1.1064,39200000.0
2009-08-18 05:52:00,1.1064,1.1064,1.1064,1.1064,7000000.0
2009-08-18 05:53:00,1.1064,1.10655,1.1064,1.10655,33800000.0
2009-08-18 05:54:00,1.10655,1.10655,1.10655,1.10655,10900000.0
2009-08-18 05:55:00,1.10655,1.10655,1.1065,1.1065,80300000.0
2009-08-18 05:56:00,1.10655,1.10655,1.10655,1.10655,8300000.0
2009-08-18 05:57:00,1.10655,1.10655,1.1065,1.10655,33600000.0
2009-08-18 05:58:00,1.10655,1.10655,1.1065,1.10655,38800000.0
2009-08-18 05:59:00,1.10625,1.1063,1.10605,1.10605,39600000.0
2009-08-18 06:00:00,1.10605,1.10605,1.10595,1.106,49100000.0
2009-08-18 06:01:00,1.106,1.106,1.106,1.106,23500000.0
2009-08-18 06:02:00,1.10605,1.1063,1.10605,1.1062,16200000.0
2009-08-18 06:03:00,1.1062,1.1062,1.10595,1.1062,18900000.0
2009-08-18 06:04:00,1.1062,1.10625,1.10615,1.10615,45000000.0
2009-08-18 06:05:00,1.10615,1.1062,1.10615,1.1062,18100000.0
2009-08-18 06:06:00,1.1062,1.1062,1.1062,1.1062,8500000.0
2009-08-18 06:07:00,1.1062,1.1062,1.1062,1.1062,13400000.0
2009-08-18 06:08:00,1.1062,1.1062,1.1062,1.1062,18400000.0
2009-08-18 06:09:00,1.1062,1.1064,1.1062,1.1064,28500000.0
2009-08-18 06:10:00,1.1064,1.1064,1.1063,1.1064,16600000.0
2009-08-18 06:11:00,1.1064,1.1064,1.1063,1.1063,9000000.0
2009-08-18 06:12:00,1.1063,1.1063,1.1063,1.1063,35800000.0
2009-08-18 06:13:00,1.1063,1.1063,1.106,1.106,33000000.0
2009-08-18 06:14:00,1.106,1.106,1.106,1.106,71200000.0
2009-08-18 06:15:00,1.106,1.10615,1.106,1.106,38300000.0
2009-08-18 06:16:00,1.10605,1.10605,1.106,1.10605,141700000.0
2009-08-18 06:17:00,1.10605,1.10605,1.10595,1.10605,26500000.0
2009-08-18 06:18:00,1.10605,1.1062,1.10595,1.1062,35400000.0
2009-08-18 06:19:00,1.1062,1.1062,1.1059,1.1059,22200000.0
2009-08-18 06:20:00,1.1059,1.1063,1.1059,1.1063,37300000.0
2009-08-18 06:21:00,1.1063,1.1063,1.10595,1.106,14100000.0
2009-08-18 06:22:00,1.106,1.106,1.1059,1.1059,25400000.0
2009-08-18 06:23:00,1.1059,1.106,1.1059,1.106,29600000.0
2009-08-18 06:24:00,1.106,1.106,1.106,1.106,25200000.0
2009-08-18 06:25:00,1.106,1.106,1.1059,1.1059,16300000.0
2009-08-18 06:26:00,1.1059,1.1061,1.1059,1.1061,45000000.0
2009-08-18 06:27:00,1.1061,1.1062,1.10595,1.106,45000000.0
2009-08-18 06:28:00,1.10615,1.1062,1.10595,1.1062,23100000.0
2009-08-18 06:29:00,1.1062,1.1062,1.10605,1.1062,16800000.0
2009-08-18 06:30:00,1.1062,1.1063,1.1062,1.1063,6000000.0
2009-08-18 06:31:00,1.1063,1.1063,1.1062,1.1062,10000000.0
2009-08-18 06:32:00,1.1062,1.1062,1.1062,1.1062,7000000.0
2009-08-18 06:33:00,1.1063,1.1063,1.1062,1.1063,12000000.0
2009-08-18 06:34:00,1.10635,1.10635,1.1063,1.1063,15000000.0
2009-08-18 06:35:00,1.1063,1.10635,1.1063,1.10635,15100000.0
2009-08-18 06:36:00,1.1064,1.10655,1.10635,1.10655,24100000.0
2009-08-18 06:37:00,1.1065,1.10655,1.1065,1.10655,4000000.0
2009-08-18 06:38:00,1.10655,1.1066,1.10645,1.1066,37700000.0
2009-08-18 06:39:00,1.1066,1.1066,1.10655,1.1066,26400000.0
2009-08-18 06:40:00,1.1066,1.1066,1.10655,1.1066,27200000.0
2009-08-18 06:41:00,1.1066,1.1066,1.1066,1.1066,14400000.0
2009-08-18 06:42:00,1.1066,1.1066,1.10655,1.1066,24000000.0
2009-08-18 06:43:00,1.1066,1.1066,1.10655,1.1066,19200000.0
2009-08-18 06:44:00,1.1066,1.1066,1.10655,1.1066,31200000.0
2009-08-18 06:45:00,1.1066,1.10665,1.1066,1.10665,15600000.0
2009-08-18 06:46:00,1.1067,1.1067,1.10665,1.1067,21800000.0
2009-08-18 06:47:00,1.1067,1.1067,1.1067,1.1067,5200000.0
2009-08-18 06:48:00,1.10665,1.1067,1.10645,1.1065,67300000.0
2009-08-18 06:49:00,1.1065,1.1065,1.1065,1.1065,26200000.0
2009-08-18 06:50:00,1.1065,1.1065,1.1065,1.1065,2800000.0
2009-08-18 06:51:00,1.1065,1.1065,1.1065,1.1065,26700000.0
2009-08-18 06:52:00,1.1065,1.1065,1.10645,1.1065,72300000.0
2009-08-18 06:53:00,1.1065,1.10655,1.1065,1.10655,22800000.0
2009-08-18 06:54:00,1.10655,1.10655,1.1063,1.1063,46200000.0
2009-08-18 06:55:00,1.1063,1.1063,1.106,1.1062,45900000.0
2009-08-18 06:56:00,1.1062,1.1062,1.1062,1.1062,13000000.0
2009-08-18 06:57:00,1.1062,1.1062,1.1061,1.1061,19400000.0
2009-08-18 06:58:00,1.1061,1.1061,1.1061,1.1061,24000000.0
2009-08-18 06:59:00,1.1061,1.1062,1.1061,1.1062,19400000.0
2009-08-18 07:00:00,1.1062,1.1062,1.10595,1.106,26900000.0
2009-08-18 07:01:00,1.106,1.106,1.10585,1.1059,121500000.0
2009-08-18 07:02:00,1.10595,1.10595,1.10585,1.10585,31600000.0
2009-08-18 07:03:00,1.10585,1.10585,1.10585,1.10585,4200000.0
2009-08-18 07:04:00,1.10585,1.10585,1.1058,1.1058,20700000.0
2009-08-18 07:05:00,1.1058,1.10585,1.1058,1.10585,7900000.0
2009-08-18 07:06:00,1.10585,1.10585,1.1058,1.1058,17000000.0
2009-08-18 07:07:00,1.1058,1.10585,1.1058,1.1058,32200000.0
2009-08-18 07:08:00,1.10585,1.106,1.10585,1.106,16800000.0
2009-08-18 07:09:00,1.106,1.106,1.106,1.106,20200000.0
2009-08-18 07:10:00,1.106,1.106,1.106,1.106,16800000.0
2009-08-18 07:11:00,1.106,1.106,1.106,1.106,40800000.0
2009-08-18 07:12:00,1.106,1.106,1.106,1.106,30600000.0
2009-08-18 07:13:00,1.106,1.106,1.106,1.106,22200000.0
2009-08-18 07:14:00,1.106,1.106,1.1057,1.1057,31000000.0
2009-08-18 07:15:00,1.1057,1.1057,1.1057,1.1057,11400000.0
2009-08-18 07:16:00,1.1057,1.1057,1.1057,1.1057,6200000.0
2009-08-18 07:17:00,1.1057,1.1058,1.1057,1.1058,9400000.0
2009-08-18 07:18:00,1.1059,1.1059,1.10565,1.10575,12100000.0
2009-08-18 07:19:00,1.10575,1.10585,1.10575,1.10585,19200000.0
2009-08-18 07:20:00,1.10585,1.10585,1.10565,1.1057,20800000.0
2009-08-18 07:21:00,1.1058,1.1058,1.1052,1.1054,54100000.0
2009-08-18 07:22:00,1.1054,1.1057,1.1054,1.1057,46400000.0
2009-08-18 07:23:00,1.10585,1.1059,1.1052,1.10525,84200000.0
2009-08-18 07:24:00,1.10525,1.10545,1.1052,1.10525,105500000.0
2009-08-18 07:25:00,1.10525,1.10525,1.1052,1.10525,87700000.0
2009-08-18 07:26:00,1.10515,1.10515,1.10445,1.10465,55800000.0
2009-08-18 07:27:00,1.10475,1.10475,1.10455,1.10455,15500000.0
2009-08-18 07:28:00,1.10455,1.10455,1.10445,1.10445,13400000.0
2009-08-18 07:29:00,1.1045,1.1046,1.1045,1.1046,4000000.0
2009-08-18 07:30:00,1.1046,1.1047,1.1046,1.1047,6000000.0
2009-08-18 07:31:00,1.1047,1.10515,1.1047,1.10515,41600000.0
2009-08-18 07:32:00,1.10515,1.10515,1.1046,1.1047,23200000.0
2009-08-18 07:33:00,1.1047,1.1047,1.1047,1.1047,10600000.0
2009-08-18 07:34:00,1.1047,1.10495,1.1047,1.10495,45800000.0
2009-08-18 07:35:00,1.10495,1.10495,1.10495,1.10495,24000000.0
2009-08-18 07:36:00,1.10495,1.1051,1.10485,1.1049,72800000.0
2009-08-18 07:37:00,1.10505,1.10505,1.10475,1.10485,56600000.0
2009-08-18 07:38:00,1.10485,1.10505,1.1045,1.10495,60800000.0
2009-08-18 07:39:00,1.10495,1.10495,1.1047,1.1048,15200000.0
2009-08-18 07:40:00,1.1048,1.1048,1.1047,1.1047,8000000.0
2009-08-18 07:41:00,1.1047,1.1048,1.10465,1.10465,49600000.0
2009-08-18 07:42:00,1.1047,1.1048,1.1046,1.1046,63100000.0
2009-08-18 07:43:00,1.10465,1.1048,1.10465,1.1047,38500000.0
2009-08-18 07:44:00,1.1047,1.1048,1.1047,1.1047,13200000.0
2009-08-18 07:45:00,1.1046,1.1046,1.1045,1.1045,4100000.0
2009-08-18 07:46:00,1.1044,1.1044,1.1042,1.1042,19200000.0
2009-08-18 07:47:00,1.1042,1.1042,1.1036,1.1037,45200000.0
2009-08-18 07:48:00,1.1037,1.10395,1.1037,1.10395,50800000.0
2009-08-18 07:49:00,1.10395,1.10395,1.1035,1.10365,66900000.0
2009-08-18 07:50:00,1.10365,1.1037,1.1036,1.1037,41700000.0
2009-08-18 07:51:00,1.10365,1.10385,1.1036,1.1037,27500000.0
2009-08-18 07:52:00,1.1037,1.1039,1.1036,1.1039,42400000.0
2009-08-18 07:53:00,1.1039,1.10405,1.10365,1.1037,89800000.0
2009-08-18 07:54:00,1.1037,1.1038,1.1037,1.1038,57500000.0
2009-08-18 07:55:00,1.1038,1.1038,1.1037,1.1037,83900000.0
2009-08-18 07:56:00,1.1037,1.1038,1.1037,1.1038,21400000.0
2009-08-18 07:57:00,1.1038,1.10385,1.1038,1.10385,26400000.0
2009-08-18 07:58:00,1.10385,1.10405,1.1038,1.104,61300000.0
2009-08-18 07:59:00,1.104,1.1043,1.104,1.1043,168100000.0
2009-08-18 08:00:00,1.10435,1.1046,1.1043,1.1044,87500000.0
2009-08-18 08:01:00,1.1044,1.10465,1.10395,1.10395,168000000.0
2009-08-18 08:02:00,1.10395,1.1042,1.1035,1.1042,107100000.0
2009-08-18 08:03:00,1.1042,1.1044,1.10415,1.10425,39900000.0
2009-08-18 08:04:00,1.10425,1.1044,1.1041,1.1044,120000000.0
2009-08-18 08:05:00,1.1044,1.1045,1.10415,1.1043,96400000.0
2009-08-18 08:06:00,1.1043,1.105,1.1043,1.10485,158800000.0
2009-08-18 08:07:00,1.10475,1.10505,1.1046,1.10505,170100000.0
2009-08-18 08:08:00,1.10505,1.10555,1.1049,1.1055,154400000.0
2009-08-18 08:09:00,1.10545,1.1056,1.1053,1.1053,130400000.0
2009-08-18 08:10:00,1.10525,1.10525,1.10495,1.10515,124700000.0
2009-08-18 08:11:00,1.10515,1.1052,1.10505,1.10515,14900000.0
2009-08-18 08:12:00,1.1052,1.1053,1.1051,1.1052,53100000.0
2009-08-18 08:13:00,1.10515,1.1052,1.10515,1.1052,53700000.0
2009-08-18 08:14:00,1.1052,1.1052,1.105,1.10505,75900000.0
2009-08-18 08:15:00,1.10505,1.1051,1.1046,1.1046,112800000.0
2009-08-18 08:16:00,1.1046,1.1047,1.10455,1.1046,58600000.0
2009-08-18 08:17:00,1.1049,1.1049,1.10475,1.10475,6800000.0
2009-08-18 08:18:00,1.1047,1.105,1.1047,1.105,39000000.0
2009-08-18 08:19:00,1.105,1.105,1.10455,1.10455,78900000.0
2009-08-18 08:20:00,1.10455,1.1047,1.1044,1.1046,107200000.0
2009-08-18 08:21:00,1.1046,1.1046,1.10405,1.1043,103200000.0
2009-08-18 08:22:00,1.1043,1.1043,1.1039,1.10395,160800000.0
2009-08-18 08:23:00,1.10395,1.104,1.10375,1.10385,63400000.0
2009-08-18 08:24:00,1.10375,1.10375,1.10305,1.10325,104600000.0
2009-08-18 08:25:00,1.10335,1.1035,1.1031,1.1032,113200000.0
2009-08-18 08:26:00,1.1032,1.1035,1.1032,1.1032,100799999.0
2009-08-18 08:27:00,1.1032,1.1034,1.10295,1.1034,86200000.0
2009-08-18 08:28:00,1.1034,1.1037,1.1034,1.1036,91700000.0
2009-08-18 08:29:00,1.1037,1.1038,1.10335,1.1036,96700000.0
2009-08-18 08:30:00,1.1036,1.1036,1.10345,1.1035,77600000.0
2009-08-18 08:31:00,1.1036,1.1037,1.10355,1.1036,139400000.0
2009-08-18 08:32:00,1.1036,1.10375,1.1036,1.10375,40600000.0
2009-08-18 08:33:00,1.1038,1.1038,1.1036,1.1037,28700000.0
2009-08-18 08:34:00,1.1037,1.1037,1.1036,1.1036,48000000.0
2009-08-18 08:35:00,1.1037,1.10375,1.1035,1.10355,132600000.0
2009-08-18 08:36:00,1.10355,1.10355,1.10315,1.1034,170200000.0
2009-08-18 08:37:00,1.1034,1.1034,1.10335,1.1034,31100000.0
2009-08-18 08:38:00,1.10315,1.1032,1.10265,1.1029,239599999.0
2009-08-18 08:39:00,1.10285,1.1031,1.10275,1.103,72400000.0
2009-08-18 08:40:00,1.103,1.10305,1.1029,1.10305,43300000.0
2009-08-18 08:41:00,1.10305,1.1031,1.1029,1.10305,40900000.0
2009-08-18 08:42:00,1.1031,1.1031,1.10285,1.10285,85100000.0
2009-08-18 08:43:00,1.10285,1.103,1.10255,1.1026,167300000.0
2009-08-18 08:44:00,1.1026,1.1028,1.1026,1.10265,88600000.0
2009-08-18 08:45:00,1.10265,1.1028,1.10255,1.10275,218800000.0
2009-08-18 08:46:00,1.10295,1.10325,1.10295,1.10325,143400000.0
2009-08-18 08:47:00,1.10325,1.1035,1.10325,1.1034,151000000.0
2009-08-18 08:48:00,1.1034,1.1039,1.10335,1.1039,145700000.0
2009-08-18 08:49:00,1.1039,1.104,1.10355,1.10365,182300000.0
2009-08-18 08:50:00,1.10365,1.1039,1.1035,1.1035,83700000.0
2009-08-18 08:51:00,1.1035,1.1035,1.1035,1.1035,32400000.0
2009-08-18 08:52:00,1.1035,1.1036,1.1034,1.1035,78900000.0
2009-08-18 08:53:00,1.1034,1.1035,1.1033,1.1033,32900000.0
2009-08-18 08:54:00,1.10335,1.1036,1.10335,1.1036,50700000.0
2009-08-18 08:55:00,1.1036,1.1038,1.1034,1.10365,36300000.0
2009-08-18 08:56:00,1.10365,1.10375,1.10365,1.10375,52600000.0
2009-08-18 08:57:00,1.10355,1.1036,1.10355,1.1036,99000000.0
2009-08-18 08:58:00,1.10365,1.10375,1.1036,1.10365,54900000.0
2009-08-18 08:59:00,1.10365,1.1037,1.10355,1.1037,93200000.0
2009-08-18 09:00:00,1.10375,1.10395,1.1028,1.1028,242200000.0
2009-08-18 09:01:00,1.10285,1.10285,1.1025,1.1026,197300000.0
2009-08-18 09:02:00,1.1026,1.10265,1.10185,1.10255,363300000.0
2009-08-18 09:03:00,1.10265,1.1028,1.10255,1.10275,128200000.0
2009-08-18 09:04:00,1.10275,1.1031,1.10275,1.1031,93900000.0
2009-08-18 09:05:00,1.10315,1.1033,1.10315,1.10325,49800000.0
2009-08-18 09:06:00,1.1032,1.1032,1.1031,1.1031,15000000.0
2009-08-18 09:07:00,1.1031,1.1031,1.103,1.103,36700000.0
2009-08-18 09:08:00,1.103,1.10305,1.103,1.10305,20000000.0
2009-08-18 09:09:00,1.103,1.10305,1.1027,1.10305,174000000.0
2009-08-18 09:10:00,1.10295,1.103,1.10295,1.10295,143700000.0
2009-08-18 09:11:00,1.10295,1.1034,1.1029,1.10305,142200000.0
2009-08-18 09:12:00,1.10305,1.1032,1.10305,1.1032,64200000.0
2009-08-18 09:13:00,1.1032,1.1032,1.10305,1.10305,21000000.0
2009-08-18 09:14:00,1.10305,1.1035,1.10305,1.1035,160600000.0
2009-08-18 09:15:00,1.1035,1.1035,1.1032,1.1035,79600000.0
2009-08-18 09:16:00,1.1035,1.104,1.1035,1.104,77700000.0
2009-08-18 09:17:00,1.104,1.1044,1.1035,1.10355,162000000.0
2009-08-18 09:18:00,1.10355,1.1037,1.10355,1.10365,69400000.0
2009-08-18 09:19:00,1.10375,1.104,1.1037,1.10395,57800000.0
2009-08-18 09:20:00,1.10395,1.1042,1.10395,1.10415,40800000.0
2009-08-18 09:21:00,1.1042,1.10435,1.10415,1.1042,57500000.0
2009-08-18 09:22:00,1.1042,1.1042,1.1037,1.10405,182900000.0
2009-08-18 09:23:00,1.10415,1.1042,1.1038,1.104,47100000.0
2009-08-18 09:24:00,1.104,1.10425,1.10395,1.10405,104000000.0
2009-08-18 09:25:00,1.10405,1.1041,1.1039,1.10395,71000000.0
2009-08-18 09:26:00,1.10395,1.1042,1.10385,1.1039,102400000.0
2009-08-18 09:27:00,1.1039,1.1041,1.1039,1.1041,25600000.0
2009-08-18 09:28:00,1.1041,1.1041,1.10375,1.1041,84100000.0
2009-08-18 09:29:00,1.1041,1.1045,1.10375,1.1044,93200000.0
2009-08-18 09:30:00,1.10445,1.10455,1.1044,1.1045,56600000.0
2009-08-18 09:31:00,1.1045,1.1046,1.10425,1.10425,32500000.0
2009-08-18 09:32:00,1.10425,1.10445,1.1042,1.10425,77500000.0
2009-08-18 09:33:00,1.1044,1.1047,1.1044,1.1046,63500000.0
2009-08-18 09:34:00,1.1046,1.1047,1.10445,1.1047,46500000.0
2009-08-18 09:35:00,1.1047,1.1048,1.1045,1.1045,53300000.0
2009-08-18 09:36:00,1.1045,1.1045,1.10425,1.1043,83300000.0
2009-08-18 09:37:00,1.1043,1.10445,1.1043,1.1043,27000000.0
2009-08-18 09:38:00,1.1043,1.1046,1.1043,1.1045,21500000.0
2009-08-18 09:39:00,1.10455,1.10455,1.10395,1.10425,156899999.0
2009-08-18 09:40:00,1.10425,1.10435,1.1042,1.10425,40800000.0
2009-08-18 09:41:00,1.10425,1.10435,1.10395,1.104,203900000.0
2009-08-18 09:42:00,1.104,1.104,1.1039,1.10395,84100000.0
2009-08-18 09:43:00,1.104,1.104,1.10375,1.10385,46100000.0
2009-08-18 09:44:00,1.1038,1.10385,1.1035,1.1037,63900000.0
2009-08-18 09:45:00,1.1037,1.104,1.1036,1.104,147100000.0
2009-08-18 09:46:00,1.104,1.104,1.1037,1.10375,38100000.0
2009-08-18 09:47:00,1.1038,1.1038,1.1037,1.1037,34900000.0
2009-08-18 09:48:00,1.10375,1.1041,1.10375,1.1041,104000000.0
2009-08-18 09:49:00,1.1041,1.1043,1.104,1.1043,104100000.0
2009-08-18 09:50:00,1.1043,1.1044,1.1043,1.1044,15000000.0
2009-08-18 09:51:00,1.1042,1.1043,1.10375,1.10385,118900000.0
2009-08-18 09:52:00,1.1039,1.1041,1.1038,1.10405,100900000.0
2009-08-18 09:53:00,1.1038,1.104,1.1038,1.104,53400000.0
2009-08-18 09:54:00,1.104,1.104,1.1039,1.10395,27900000.0
2009-08-18 09:55:00,1.10395,1.10395,1.10375,1.10375,9300000.0
2009-08-18 09:56:00,1.1037,1.10385,1.1037,1.10385,36800000.0
2009-08-18 09:57:00,1.10385,1.10405,1.10385,1.10405,41300000.0
2009-08-18 09:58:00,1.10405,1.10405,1.10395,1.10405,20500000.0
2009-08-18 09:59:00,1.10405,1.1045,1.10395,1.10445,146400000.0
2009-08-18 10:00:00,1.10445,1.10455,1.10435,1.1044,70900000.0
2009-08-18 10:01:00,1.1044,1.10445,1.10425,1.10435,41400000.0
2009-08-18 10:02:00,1.10435,1.10435,1.1041,1.10435,12400000.0
2009-08-18 10:03:00,1.10435,1.10435,1.10405,1.1043,18700000.0
2009-08-18 10:04:00,1.1044,1.1044,1.10415,1.10425,98400000.0
2009-08-18 10:05:00,1.10425,1.1045,1.1041,1.1042,74600000.0
2009-08-18 10:06:00,1.1042,1.1042,1.10415,1.1042,132100000.0
2009-08-18 10:07:00,1.10415,1.1042,1.10405,1.10415,72100000.0
2009-08-18 10:08:00,1.10415,1.10435,1.10415,1.10435,48800000.0
2009-08-18 10:09:00,1.10445,1.1046,1.10445,1.1045,59700000.0
2009-08-18 10:10:00,1.1045,1.1045,1.1043,1.10435,33400000.0
2009-08-18 10:11:00,1.10435,1.10435,1.1043,1.10435,45100000.0
2009-08-18 10:12:00,1.10435,1.10445,1.1043,1.10435,56800000.0
2009-08-18 10:13:00,1.10435,1.10445,1.10435,1.1044,29600000.0
2009-08-18 10:14:00,1.1043,1.10435,1.1041,1.10415,40500000.0
2009-08-18 10:15:00,1.1041,1.1042,1.1041,1.1041,51500000.0
2009-08-18 10:16:00,1.1041,1.10415,1.1041,1.10415,33000000.0
2009-08-18 10:17:00,1.10415,1.10435,1.10405,1.10425,81400000.0
2009-08-18 10:18:00,1.1042,1.1042,1.10405,1.10405,109700000.0
2009-08-18 10:19:00,1.1041,1.1046,1.1041,1.1045,69300000.0
2009-08-18 10:20:00,1.1046,1.1046,1.10455,1.10455,34900000.0
2009-08-18 10:21:00,1.10455,1.10455,1.10435,1.10455,17200000.0
2009-08-18 10:22:00,1.10455,1.1046,1.1042,1.10435,36100000.0
2009-08-18 10:23:00,1.10435,1.10435,1.10405,1.1043,59500000.0
2009-08-18 10:24:00,1.1043,1.1043,1.104,1.10415,154200000.0
2009-08-18 10:25:00,1.10415,1.10455,1.10415,1.10435,45900000.0
2009-08-18 10:26:00,1.10445,1.1045,1.10445,1.10445,5800000.0
2009-08-18 10:27:00,1.1045,1.1046,1.1043,1.1045,13900000.0
2009-08-18 10:28:00,1.1044,1.10455,1.1044,1.10455,20200000.0
2009-08-18 10:29:00,1.1045,1.1045,1.1044,1.10445,15400000.0
2009-08-18 10:30:00,1.10445,1.10445,1.10395,1.10415,76400000.0
2009-08-18 10:31:00,1.10425,1.1043,1.104,1.10405,44500000.0
2009-08-18 10:32:00,1.10405,1.1041,1.104,1.104,27000000.0
2009-08-18 10:33:00,1.104,1.104,1.10385,1.104,18600000.0
2009-08-18 10:34:00,1.10405,1.1046,1.10405,1.10445,80400000.0
2009-08-18 10:35:00,1.10445,1.1046,1.1041,1.10415,99200000.0
2009-08-18 10:36:00,1.1042,1.1042,1.1039,1.104,54500000.0
2009-08-18 10:37:00,1.104,1.1042,1.104,1.10405,47600000.0
2009-08-18 10:38:00,1.1041,1.1042,1.104,1.10405,35200000.0
2009-08-18 10:39:00,1.104,1.10425,1.10395,1.10415,26000000.0
2009-08-18 10:40:00,1.10405,1.1042,1.104,1.10415,54200000.0
2009-08-18 10:41:00,1.10415,1.1044,1.1041,1.1044,34900000.0
2009-08-18 10:42:00,1.10435,1.1045,1.1041,1.10425,29800000.0
2009-08-18 10:43:00,1.1042,1.10435,1.10415,1.10435,26700000.0
2009-08-18 10:44:00,1.10435,1.10445,1.10435,1.10435,26500000.0
2009-08-18 10:45:00,1.10435,1.10435,1.10405,1.10405,47600000.0
2009-08-18 10:46:00,1.10415,1.1042,1.10415,1.10415,5000000.0
2009-08-18 10:47:00,1.10415,1.1042,1.1041,1.10415,27300000.0
2009-08-18 10:48:00,1.10415,1.1042,1.10405,1.10415,35100000.0
2009-08-18 10:49:00,1.1042,1.1042,1.104,1.104,61800000.0
2009-08-18 10:50:00,1.104,1.10425,1.104,1.10425,74700000.0
2009-08-18 10:51:00,1.1042,1.1042,1.1041,1.1041,75600000.0
2009-08-18 10:52:00,1.1041,1.10435,1.10405,1.1043,112900000.0
2009-08-18 10:53:00,1.10425,1.1044,1.1042,1.1044,127200000.0
2009-08-18 10:54:00,1.1043,1.10435,1.10415,1.10425,47100000.0
2009-08-18 10:55:00,1.10425,1.1043,1.10415,1.10415,56100000.0
2009-08-18 10:56:00,1.10415,1.1044,1.10415,1.10435,63500000.0
2009-08-18 10:57:00,1.10435,1.1045,1.1043,1.1045,55800000.0
2009-08-18 10:58:00,1.1045,1.1045,1.1043,1.1043,84400000.0
2009-08-18 10:59:00,1.1043,1.1043,1.10395,1.1041,67500000.0
2009-08-18 11:00:00,1.10405,1.10405,1.10315,1.10375,271000000.0
2009-08-18 11:01:00,1.10375,1.1039,1.10345,1.10385,149700000.0
2009-08-18 11:02:00,1.1038,1.10395,1.10375,1.1038,109700000.0
2009-08-18 11:03:00,1.1039,1.104,1.1038,1.104,163399999.0
2009-08-18 11:04:00,1.10395,1.10395,1.10355,1.10365,133600000.0
2009-08-18 11:05:00,1.1036,1.10365,1.1032,1.10325,128100000.0
2009-08-18 11:06:00,1.10325,1.10345,1.10325,1.10335,84900000.0
2009-08-18 11:07:00,1.10335,1.1036,1.10335,1.10345,226900000.0
2009-08-18 11:08:00,1.10345,1.10415,1.10345,1.10415,126900000.0
2009-08-18 11:09:00,1.10415,1.10475,1.10405,1.1046,164399999.0
2009-08-18 11:10:00,1.1046,1.1046,1.10415,1.1042,93800000.0
2009-08-18 11:11:00,1.10415,1.1043,1.10395,1.10425,169100000.0
2009-08-18 11:12:00,1.1043,1.10455,1.1042,1.1045,90200000.0
2009-08-18 11:13:00,1.1045,1.10465,1.10445,1.10465,46900000.0
2009-08-18 11:14:00,1.1047,1.1047,1.10455,1.1046,36000000.0
2009-08-18 11:15:00,1.1046,1.10485,1.1045,1.10475,35200000.0
2009-08-18 11:16:00,1.10485,1.1055,1.1048,1.10495,135100000.0
2009-08-18 11:17:00,1.10485,1.10545,1.10485,1.10525,207300000.0
2009-08-18 11:18:00,1.1053,1.10535,1.10505,1.10515,56200000.0
2009-08-18 11:19:00,1.1052,1.1052,1.10475,1.10495,124700000.0
2009-08-18 11:20:00,1.105,1.10515,1.10485,1.1049,176800000.0
2009-08-18 11:21:00,1.1049,1.10525,1.10485,1.10525,212700000.0
2009-08-18 11:22:00,1.10525,1.10535,1.10515,1.10525,74300000.0
2009-08-18 11:23:00,1.10525,1.1057,1.10525,1.1056,169000000.0
2009-08-18 11:24:00,1.1056,1.1056,1.10545,1.10545,136600000.0
2009-08-18 11:25:00,1.10555,1.1057,1.1055,1.1057,112600000.0
2009-08-18 11:26:00,1.1056,1.10565,1.10545,1.10545,70100000.0
2009-08-18 11:27:00,1.1055,1.10565,1.1055,1.10555,114900000.0
2009-08-18 11:28:00,1.10555,1.1058,1.10555,1.10565,151100000.0
2009-08-18 11:29:00,1.1057,1.10605,1.10555,1.1059,390500000.0
2009-08-18 11:30:00,1.1059,1.10605,1.1057,1.1057,153100000.0
2009-08-18 11:31:00,1.1057,1.1059,1.1057,1.10585,100300000.0
2009-08-18 11:32:00,1.10585,1.10605,1.1057,1.1059,113500000.0
2009-08-18 11:33:00,1.1059,1.106,1.10585,1.106,50500000.0
2009-08-18 11:34:00,1.106,1.106,1.1058,1.10585,46700000.0
2009-08-18 11:35:00,1.10585,1.10585,1.10545,1.10565,232600000.0
2009-08-18 11:36:00,1.10565,1.10575,1.10565,1.1057,36500000.0
2009-08-18 11:37:00,1.1057,1.10575,1.10565,1.10565,45300000.0
2009-08-18 11:38:00,1.10565,1.10575,1.10565,1.1057,40900000.0
2009-08-18 11:39:00,1.1058,1.1063,1.10575,1.10615,203500000.0
2009-08-18 11:40:00,1.1062,1.10645,1.1061,1.1063,103400000.0
2009-08-18 11:41:00,1.1062,1.1062,1.10595,1.10605,54000000.0
2009-08-18 11:42:00,1.10605,1.10615,1.106,1.1061,74600000.0
2009-08-18 11:43:00,1.10605,1.1062,1.10595,1.10605,117000000.0
2009-08-18 11:44:00,1.106,1.10605,1.106,1.10605,32900000.0
2009-08-18 11:45:00,1.10605,1.1062,1.106,1.1062,125600000.0
2009-08-18 11:46:00,1.1062,1.1065,1.10615,1.10625,56800000.0
2009-08-18 11:47:00,1.10625,1.1067,1.10625,1.10655,149800000.0
2009-08-18 11:48:00,1.10655,1.1069,1.1065,1.1068,76200000.0
2009-08-18 11:49:00,1.1068,1.1068,1.10645,1.1067,120900000.0
2009-08-18 11:50:00,1.1067,1.1067,1.1065,1.1067,72000000.0
2009-08-18 11:51:00,1.1067,1.1067,1.1063,1.1067,84700000.0
2009-08-18 11:52:00,1.1067,1.1067,1.1065,1.1067,46000000.0
2009-08-18 11:53:00,1.1067,1.1068,1.10665,1.10675,36200000.0
2009-08-18 11:54:00,1.10665,1.10665,1.10665,1.10665,126100000.0
2009-08-18 11:55:00,1.1067,1.10695,1.1067,1.10685,78900000.0
2009-08-18 11:56:00,1.10685,1.10685,1.1068,1.1068,21900000.0
2009-08-18 11:57:00,1.1068,1.1068,1.1066,1.10665,34500000.0
2009-08-18 11:58:00,1.10655,1.10655,1.1062,1.10625,75900000.0
2009-08-18 11:59:00,1.10625,1.10625,1.10525,1.10545,172200000.0
2009-08-18 12:00:00,1.10545,1.10545,1.10485,1.1052,273300000.0
2009-08-18 12:01:00,1.1052,1.10525,1.1049,1.1051,92200000.0
2009-08-18 12:02:00,1.10515,1.10515,1.10505,1.10505,17400000.0
2009-08-18 12:03:00,1.10515,1.1053,1.10515,1.1052,73400000.0
2009-08-18 12:04:00,1.1052,1.10525,1.1052,1.1052,28400000.0
2009-08-18 12:05:00,1.1052,1.1053,1.1052,1.1052,41600000.0
2009-08-18 12:06:00,1.1052,1.1052,1.1051,1.1052,58900000.0
2009-08-18 12:07:00,1.10495,1.10495,1.10465,1.1048,100300000.0
2009-08-18 12:08:00,1.10485,1.10485,1.10475,1.1048,25900000.0
2009-08-18 12:09:00,1.10475,1.10485,1.10475,1.10475,33600000.0
2009-08-18 12:10:00,1.10475,1.10475,1.10465,1.1047,26800000.0
2009-08-18 12:11:00,1.1047,1.10475,1.1045,1.1045,78500000.0
2009-08-18 12:12:00,1.1045,1.10455,1.10445,1.10445,95000000.0
2009-08-18 12:13:00,1.10455,1.1046,1.10435,1.10435,71500000.0
2009-08-18 12:14:00,1.10435,1.10435,1.1041,1.10425,131400000.0
2009-08-18 12:15:00,1.1042,1.1045,1.1042,1.10445,43600000.0
2009-08-18 12:16:00,1.10445,1.1046,1.1044,1.1045,57800000.0
2009-08-18 12:17:00,1.1045,1.1046,1.10445,1.1046,24800000.0
2009-08-18 12:18:00,1.1046,1.1046,1.1044,1.10445,31700000.0
2009-08-18 12:19:00,1.10445,1.1046,1.1044,1.10445,21200000.0
2009-08-18 12:20:00,1.10445,1.1046,1.1044,1.1044,12000000.0
2009-08-18 12:21:00,1.10445,1.10445,1.10445,1.10445,21000000.0
2009-08-18 12:22:00,1.10445,1.1045,1.10445,1.1045,7800000.0
2009-08-18 12:23:00,1.1045,1.1045,1.1042,1.10425,108200000.0
2009-08-18 12:24:00,1.1043,1.1043,1.10425,1.1043,35500000.0
2009-08-18 12:25:00,1.1043,1.10435,1.1042,1.10425,60700000.0
2009-08-18 12:26:00,1.10425,1.10435,1.10425,1.10435,34400000.0
2009-08-18 12:27:00,1.10435,1.1045,1.10425,1.1045,36900000.0
2009-08-18 12:28:00,1.1045,1.1045,1.10425,1.10445,47900000.0
2009-08-18 12:29:00,1.10445,1.1045,1.10445,1.10445,55600000.0
2009-08-18 12:30:00,1.10445,1.1045,1.1043,1.1043,75600000.0
2009-08-18 12:31:00,1.10435,1.1045,1.1043,1.1043,114600000.0
2009-08-18 12:32:00,1.1043,1.10445,1.1043,1.10445,22400000.0
2009-08-18 12:33:00,1.1045,1.1045,1.10425,1.1045,63900000.0
2009-08-18 12:34:00,1.1045,1.1045,1.10425,1.1043,56800000.0
2009-08-18 12:35:00,1.1043,1.1045,1.1043,1.1044,35000000.0
2009-08-18 12:36:00,1.10445,1.10445,1.10435,1.10445,57000000.0
2009-08-18 12:37:00,1.1044,1.1044,1.1044,1.1044,16000000.0
2009-08-18 12:38:00,1.1045,1.1046,1.10445,1.1045,24800000.0
2009-08-18 12:39:00,1.1045,1.1045,1.1045,1.1045,16000000.0
2009-08-18 12:40:00,1.1045,1.1045,1.10435,1.1045,48700000.0
2009-08-18 12:41:00,1.10445,1.10445,1.10395,1.1041,132900000.0
2009-08-18 12:42:00,1.1042,1.10425,1.104,1.10405,49500000.0
2009-08-18 12:43:00,1.10405,1.1041,1.104,1.104,61100000.0
2009-08-18 12:44:00,1.104,1.10425,1.104,1.10425,77900000.0
2009-08-18 12:45:00,1.10415,1.10435,1.10415,1.10435,147400000.0
2009-08-18 12:46:00,1.1044,1.1044,1.104,1.10435,61000000.0
2009-08-18 12:47:00,1.10435,1.1047,1.10435,1.10465,156000000.0
2009-08-18 12:48:00,1.10465,1.10475,1.1045,1.1046,54100000.0
2009-08-18 12:49:00,1.1046,1.10465,1.10455,1.10455,161100000.0
2009-08-18 12:50:00,1.10455,1.1047,1.10455,1.1047,192700000.0
2009-08-18 12:51:00,1.1047,1.10475,1.1044,1.10445,159900000.0
2009-08-18 12:52:00,1.10445,1.1047,1.10445,1.1047,173600000.0
2009-08-18 12:53:00,1.1047,1.10475,1.10455,1.10455,39600000.0
2009-08-18 12:54:00,1.1046,1.1049,1.1046,1.1049,98900000.0
2009-08-18 12:55:00,1.1049,1.10495,1.1049,1.10495,84700000.0
2009-08-18 12:56:00,1.10495,1.10495,1.1044,1.1044,79800000.0
2009-08-18 12:57:00,1.1045,1.10505,1.1045,1.1048,86800000.0
2009-08-18 12:58:00,1.1048,1.1052,1.1047,1.1052,112800000.0
2009-08-18 12:59:00,1.1052,1.1052,1.10495,1.10505,26500000.0
2009-08-18 13:00:00,1.10515,1.10525,1.1051,1.1052,62200000.0
2009-08-18 13:01:00,1.1052,1.10535,1.1052,1.1052,41200000.0
2009-08-18 13:02:00,1.1052,1.1053,1.10515,1.10525,34200000.0
2009-08-18 13:03:00,1.10525,1.10525,1.10515,1.1052,39800000.0
2009-08-18 13:04:00,1.10545,1.1055,1.1052,1.10535,126500000.0
2009-08-18 13:05:00,1.10535,1.10535,1.1047,1.10485,84300000.0
2009-08-18 13:06:00,1.10485,1.1051,1.1048,1.1051,84000000.0
2009-08-18 13:07:00,1.1051,1.10575,1.1051,1.10575,87400000.0
2009-08-18 13:08:00,1.10575,1.10575,1.1056,1.10575,92000000.0
2009-08-18 13:09:00,1.1057,1.1058,1.10565,1.10565,36600000.0
2009-08-18 13:10:00,1.10565,1.10565,1.1053,1.10535,39000000.0
2009-08-18 13:11:00,1.1053,1.10535,1.10515,1.1053,26500000.0
2009-08-18 13:12:00,1.10525,1.10535,1.1052,1.1053,18300000.0
2009-08-18 13:13:00,1.10535,1.10545,1.10535,1.10545,17600000.0
2009-08-18 13:14:00,1.10545,1.10545,1.10515,1.10525,42500000.0
2009-08-18 13:15:00,1.1053,1.10535,1.10515,1.1052,64600000.0
2009-08-18 13:16:00,1.1052,1.10535,1.1052,1.10535,18000000.0
2009-08-18 13:17:00,1.1053,1.10545,1.10525,1.1054,105900000.0
2009-08-18 13:18:00,1.10535,1.10545,1.1052,1.1052,194800000.0
2009-08-18 13:19:00,1.1052,1.10525,1.105,1.1051,53800000.0
2009-08-18 13:20:00,1.10515,1.10515,1.105,1.10505,132800000.0
2009-08-18 13:21:00,1.10505,1.1051,1.10445,1.10465,107900000.0
2009-08-18 13:22:00,1.10465,1.1052,1.10465,1.1052,201899999.0
2009-08-18 13:23:00,1.1052,1.1052,1.10485,1.10495,69600000.0
2009-08-18 13:24:00,1.10495,1.10515,1.10485,1.1051,96400000.0
2009-08-18 13:25:00,1.10515,1.10535,1.1051,1.10535,56400000.0
2009-08-18 13:26:00,1.1053,1.1054,1.1053,1.1053,26700000.0
2009-08-18 13:27:00,1.1054,1.1056,1.1053,1.1056,62200000.0
2009-08-18 13:28:00,1.1056,1.1056,1.10505,1.10505,37200000.0
2009-08-18 13:29:00,1.10515,1.1054,1.1049,1.1054,64100000.0
2009-08-18 13:30:00,1.1053,1.1057,1.1053,1.1057,86800000.0
2009-08-18 13:31:00,1.1058,1.1059,1.1057,1.1057,135200000.0
2009-08-18 13:32:00,1.1057,1.10585,1.1057,1.10575,67500000.0
2009-08-18 13:33:00,1.10575,1.10575,1.1056,1.1056,158900000.0
2009-08-18 13:34:00,1.1056,1.10575,1.1056,1.10575,47100000.0
2009-08-18 13:35:00,1.1057,1.1057,1.10565,1.10565,14400000.0
2009-08-18 13:36:00,1.10555,1.1056,1.10515,1.10515,47000000.0
2009-08-18 13:37:00,1.1052,1.1053,1.10515,1.1053,45600000.0
2009-08-18 13:38:00,1.1053,1.10555,1.1051,1.10535,172300000.0
2009-08-18 13:39:00,1.10545,1.10555,1.1054,1.10555,81800000.0
2009-08-18 13:40:00,1.10555,1.1057,1.10545,1.10565,223200000.0
2009-08-18 13:41:00,1.1057,1.1058,1.1057,1.10575,24800000.0
2009-08-18 13:42:00,1.10575,1.10575,1.10575,1.10575,22000000.0
2009-08-18 13:43:00,1.10575,1.10575,1.1055,1.1055,105100000.0
2009-08-18 13:44:00,1.1055,1.10555,1.10545,1.10555,122000000.0
2009-08-18 13:45:00,1.10545,1.10555,1.1053,1.10535,78000000.0
2009-08-18 13:46:00,1.1054,1.10545,1.1053,1.10535,106300000.0
2009-08-18 13:47:00,1.10525,1.10545,1.10525,1.10545,45800000.0
2009-08-18 13:48:00,1.1052,1.10535,1.1052,1.10525,19200000.0
2009-08-18 13:49:00,1.10516,1.10518,1.10508,1.10508,193000000.0
2009-08-18 13:50:00,1.1052,1.10525,1.10515,1.10525,37600000.0
2009-08-18 13:51:00,1.10525,1.1056,1.10525,1.1056,233400000.0
2009-08-18 13:52:00,1.10555,1.1058,1.1055,1.10565,95300000.0
2009-08-18 13:53:00,1.10565,1.10575,1.1053,1.1054,213100000.0
2009-08-18 13:54:00,1.10535,1.10545,1.1052,1.1053,192700000.0
2009-08-18 13:55:00,1.1054,1.1056,1.1052,1.1056,228300000.0
2009-08-18 13:56:00,1.1056,1.10575,1.10555,1.10565,81400000.0
2009-08-18 13:57:00,1.1057,1.10585,1.1056,1.10565,111600000.0
2009-08-18 13:58:00,1.1056,1.10575,1.10555,1.10565,94000000.0
2009-08-18 13:59:00,1.1057,1.1059,1.10565,1.10585,87900000.0
2009-08-18 14:00:00,1.10585,1.1064,1.1058,1.1063,243900000.0
2009-08-18 14:01:00,1.1064,1.10655,1.1064,1.1065,159400000.0
2009-08-18 14:02:00,1.1063,1.10645,1.1063,1.1063,37100000.0
2009-08-18 14:03:00,1.1064,1.1064,1.1063,1.1064,18500000.0
2009-08-18 14:04:00,1.1064,1.10645,1.1064,1.10645,6000000.0
2009-08-18 14:05:00,1.10645,1.1068,1.1062,1.10675,260700000.0
2009-08-18 14:06:00,1.10675,1.1068,1.1065,1.10665,242699997.0
2009-08-18 14:07:00,1.10665,1.10705,1.1066,1.10695,215100000.0
2009-08-18 14:08:00,1.10695,1.10695,1.10615,1.1063,138700000.0
2009-08-18 14:09:00,1.1063,1.10645,1.10625,1.10625,270100000.0
2009-08-18 14:10:00,1.10625,1.10625,1.1061,1.1061,178700000.0
2009-08-18 14:11:00,1.1061,1.1064,1.1057,1.1058,187900000.0
2009-08-18 14:12:00,1.10595,1.1063,1.10585,1.10585,191300000.0
2009-08-18 14:13:00,1.10585,1.10605,1.10585,1.1059,182100000.0
2009-08-18 14:14:00,1.1058,1.10665,1.10575,1.10665,385000000.0
2009-08-18 14:15:00,1.10655,1.10655,1.106,1.1062,113600000.0
2009-08-18 14:16:00,1.1062,1.1062,1.10585,1.10595,374999999.0
2009-08-18 14:17:00,1.10595,1.1067,1.10595,1.1067,186700000.0
2009-08-18 14:18:00,1.10675,1.1073,1.1067,1.10685,367199997.0
2009-08-18 14:19:00,1.10685,1.10695,1.1065,1.1068,132000000.0
2009-08-18 14:20:00,1.1068,1.107,1.10645,1.10675,138500000.0
2009-08-18 14:21:00,1.10675,1.10685,1.10645,1.10675,212499999.0
2009-08-18 14:22:00,1.1067,1.1067,1.10615,1.10615,237700000.0
2009-08-18 14:23:00,1.10615,1.10615,1.1054,1.1055,167500000.0
2009-08-18 14:24:00,1.10545,1.106,1.10545,1.1058,179700000.0
2009-08-18 14:25:00,1.1058,1.106,1.10565,1.10575,236799999.0
2009-08-18 14:26:00,1.1057,1.10595,1.1055,1.1056,313100001.0
2009-08-18 14:27:00,1.1056,1.106,1.10555,1.1056,258100000.0
2009-08-18 14:28:00,1.1056,1.1058,1.1056,1.1056,141600000.0
2009-08-18 14:29:00,1.1056,1.1056,1.1053,1.1055,138600000.0
2009-08-18 14:30:00,1.10565,1.107,1.10565,1.107,139800000.0
2009-08-18 14:31:00,1.107,1.1079,1.107,1.10775,179300000.0
2009-08-18 14:32:00,1.1077,1.1077,1.10625,1.10625,99300000.0
2009-08-18 14:33:00,1.10625,1.1066,1.1058,1.10655,109000000.0
2009-08-18 14:34:00,1.10655,1.10695,1.1064,1.1068,84900000.0
2009-08-18 14:35:00,1.10675,1.10735,1.10675,1.10735,83500000.0
2009-08-18 14:36:00,1.1074,1.10805,1.1073,1.1077,133600000.0
2009-08-18 14:37:00,1.1077,1.10775,1.10745,1.10755,96800000.0
2009-08-18 14:38:00,1.1075,1.1075,1.10715,1.10745,81700000.0
2009-08-18 14:39:00,1.1075,1.1076,1.1071,1.10725,145600002.0
2009-08-18 14:40:00,1.10725,1.1075,1.10675,1.1068,150200000.0
2009-08-18 14:41:00,1.1068,1.1069,1.10645,1.10645,153600000.0
2009-08-18 14:42:00,1.1064,1.1064,1.1061,1.1063,216600000.0
2009-08-18 14:43:00,1.1063,1.10655,1.10625,1.10655,186400000.0
2009-08-18 14:44:00,1.10655,1.10655,1.106,1.1061,126100000.0
2009-08-18 14:45:00,1.1061,1.1061,1.1055,1.1057,155800000.0
2009-08-18 14:46:00,1.1057,1.10665,1.1057,1.10655,171700000.0
2009-08-18 14:47:00,1.10655,1.10675,1.10595,1.10595,258100000.0
2009-08-18 14:48:00,1.106,1.1062,1.106,1.106,73600000.0
2009-08-18 14:49:00,1.106,1.10665,1.106,1.10655,269700000.0
2009-08-18 14:50:00,1.10655,1.10705,1.10655,1.10705,271900000.0
2009-08-18 14:51:00,1.10705,1.10705,1.1068,1.1068,91600000.0
2009-08-18 14:52:00,1.1068,1.10705,1.10635,1.10655,251500000.0
2009-08-18 14:53:00,1.10655,1.10675,1.10645,1.10655,230900000.0
2009-08-18 14:54:00,1.10655,1.1069,1.10645,1.1068,82100000.0
2009-08-18 14:55:00,1.1068,1.1073,1.1068,1.1071,150800000.0
2009-08-18 14:56:00,1.10715,1.1075,1.10715,1.1075,97800000.0
2009-08-18 14:57:00,1.1075,1.10775,1.10745,1.1077,71500000.0
2009-08-18 14:58:00,1.10775,1.10795,1.10765,1.10775,99000000.0
2009-08-18 14:59:00,1.10775,1.108,1.10775,1.1078,111500000.0
2009-08-18 15:00:00,1.10785,1.10865,1.1078,1.1083,117000000.0
2009-08-18 15:01:00,1.1083,1.1085,1.1082,1.10835,110200000.0
2009-08-18 15:02:00,1.10835,1.10835,1.10795,1.10795,70100000.0
2009-08-18 15:03:00,1.10795,1.10795,1.10765,1.10775,52800000.0
2009-08-18 15:04:00,1.10775,1.109,1.10775,1.109,110600000.0
2009-08-18 15:05:00,1.109,1.1095,1.1084,1.1094,144500000.0
2009-08-18 15:06:00,1.1094,1.11045,1.1094,1.11025,199500001.0
2009-08-18 15:07:00,1.11025,1.1107,1.1098,1.1098,118300000.0
2009-08-18 15:08:00,1.1098,1.1101,1.1095,1.10965,141799999.0
2009-08-18 15:09:00,1.1097,1.10975,1.1093,1.1095,85200000.0
2009-08-18 15:10:00,1.10945,1.1095,1.1089,1.1093,123200000.0
2009-08-18 15:11:00,1.1093,1.10965,1.1093,1.10955,97500000.0
2009-08-18 15:12:00,1.10955,1.1097,1.10915,1.10935,177900000.0
2009-08-18 15:13:00,1.10935,1.1094,1.10925,1.10935,38000000.0
2009-08-18 15:14:00,1.10945,1.1097,1.10945,1.1097,69200000.0
2009-08-18 15:15:00,1.1097,1.10985,1.10965,1.1098,62300000.0
2009-08-18 15:16:00,1.1098,1.1099,1.1095,1.1099,92100000.0
2009-08-18 15:17:00,1.1099,1.11,1.10945,1.1095,105200000.0
2009-08-18 15:18:00,1.1095,1.10955,1.10905,1.1091,91400000.0
2009-08-18 15:19:00,1.1091,1.10945,1.1091,1.1094,104700000.0
2009-08-18 15:20:00,1.1094,1.1098,1.10935,1.1098,72400000.0
2009-08-18 15:21:00,1.1098,1.11025,1.1098,1.11025,122400000.0
2009-08-18 15:22:00,1.11025,1.11035,1.1092,1.10945,215000000.0
2009-08-18 15:23:00,1.1093,1.10935,1.1089,1.1093,209200000.0
2009-08-18 15:24:00,1.1093,1.10935,1.1093,1.10935,30000000.0
2009-08-18 15:25:00,1.10935,1.10965,1.10935,1.10965,114400000.0
2009-08-18 15:26:00,1.10965,1.10965,1.10925,1.10925,91900000.0
2009-08-18 15:27:00,1.10925,1.1093,1.1092,1.1093,96600000.0
2009-08-18 15:28:00,1.1093,1.1095,1.10915,1.10935,118300000.0
2009-08-18 15:29:00,1.1094,1.1094,1.10865,1.1088,231100000.0
2009-08-18 15:30:00,1.1088,1.109,1.10845,1.10895,276400000.0
2009-08-18 15:31:00,1.10895,1.109,1.1087,1.10875,92100000.0
2009-08-18 15:32:00,1.1087,1.1088,1.1075,1.10755,268800000.0
2009-08-18 15:33:00,1.10755,1.10755,1.10695,1.1073,201400000.0
2009-08-18 15:34:00,1.1073,1.1082,1.10725,1.1081,146200000.0
2009-08-18 15:35:00,1.10815,1.1083,1.1076,1.1077,220800000.0
2009-08-18 15:36:00,1.10765,1.10775,1.10695,1.10725,145000000.0
2009-08-18 15:37:00,1.10735,1.10825,1.10735,1.1081,101500000.0
2009-08-18 15:38:00,1.10815,1.10815,1.1071,1.10755,208700000.0
2009-08-18 15:39:00,1.10745,1.1081,1.1073,1.1077,177700000.0
2009-08-18 15:40:00,1.1077,1.108,1.10745,1.108,181800000.0
2009-08-18 15:41:00,1.108,1.1086,1.108,1.1086,148100000.0
2009-08-18 15:42:00,1.10865,1.10865,1.10835,1.1084,342300000.0
2009-08-18 15:43:00,1.1084,1.1086,1.1082,1.1084,178900000.0
2009-08-18 15:44:00,1.1084,1.1084,1.1073,1.10795,166400000.0
2009-08-18 15:45:00,1.1079,1.10865,1.1079,1.1084,75000000.0
2009-08-18 15:46:00,1.1084,1.1093,1.1084,1.109,99500000.0
2009-08-18 15:47:00,1.109,1.1092,1.10885,1.1092,244600001.0
2009-08-18 15:48:00,1.1092,1.1095,1.10915,1.1092,87700000.0
2009-08-18 15:49:00,1.1092,1.1093,1.10885,1.1093,156300000.0
2009-08-18 15:50:00,1.1093,1.1098,1.10905,1.10975,154800000.0
2009-08-18 15:51:00,1.1097,1.1097,1.1094,1.10955,132900000.0
2009-08-18 15:52:00,1.10955,1.11005,1.1092,1.10975,129800000.0
2009-08-18 15:53:00,1.10975,1.11005,1.10895,1.10905,209100000.0
2009-08-18 15:54:00,1.1087,1.1094,1.1087,1.1087,235699999.0
2009-08-18 15:55:00,1.1087,1.10875,1.108,1.10875,162600000.0
2009-08-18 15:56:00,1.10875,1.10905,1.10865,1.109,202800000.0
2009-08-18 15:57:00,1.109,1.10915,1.10855,1.1088,117300000.0
2009-08-18 15:58:00,1.10885,1.1095,1.10885,1.1092,191600000.0
2009-08-18 15:59:00,1.1092,1.10925,1.10875,1.1092,204300000.0
2009-08-18 16:00:00,1.10915,1.1093,1.109,1.10905,143100000.0
2009-08-18 16:01:00,1.1091,1.1091,1.1086,1.1086,178200000.0
2009-08-18 16:02:00,1.10875,1.1092,1.10865,1.10865,117400000.0
2009-08-18 16:03:00,1.10865,1.10895,1.1076,1.1076,198900000.0
2009-08-18 16:04:00,1.10755,1.1081,1.10745,1.10805,242500000.0
2009-08-18 16:05:00,1.1081,1.1085,1.108,1.10815,232600000.0
2009-08-18 16:06:00,1.10815,1.10825,1.10715,1.1072,225700000.0
2009-08-18 16:07:00,1.10725,1.1079,1.1072,1.10785,170900000.0
2009-08-18 16:08:00,1.10785,1.10795,1.1068,1.10705,221500000.0
2009-08-18 16:09:00,1.10705,1.1073,1.10665,1.1069,119200000.0
2009-08-18 16:10:00,1.1069,1.1069,1.10645,1.10655,303599999.0
2009-08-18 16:11:00,1.10655,1.10675,1.1065,1.1067,180300000.0
2009-08-18 16:12:00,1.1067,1.1067,1.10625,1.1064,205800000.0
2009-08-18 16:13:00,1.10645,1.10645,1.1054,1.10545,279699999.0
2009-08-18 16:14:00,1.1055,1.1065,1.1055,1.1064,215400000.0
2009-08-18 16:15:00,1.1064,1.1065,1.1054,1.1054,204300000.0
2009-08-18 16:16:00,1.10545,1.10545,1.10475,1.10495,377900000.0
2009-08-18 16:17:00,1.10495,1.106,1.10495,1.106,334400000.0
2009-08-18 16:18:00,1.1059,1.106,1.10565,1.10585,154500000.0
2009-08-18 16:19:00,1.10585,1.1062,1.10575,1.1061,189200000.0
2009-08-18 16:20:00,1.10615,1.10625,1.10515,1.10515,248700000.0
2009-08-18 16:21:00,1.10515,1.10565,1.10495,1.1055,129200000.0
2009-08-18 16:22:00,1.10545,1.1059,1.10535,1.1058,102050000.0
2009-08-18 16:23:00,1.1058,1.10635,1.10575,1.10635,162100000.0
2009-08-18 16:24:00,1.10635,1.107,1.10625,1.1069,397799998.0
2009-08-18 16:25:00,1.1069,1.10705,1.10675,1.10695,97000000.0
2009-08-18 16:26:00,1.10695,1.10725,1.10655,1.1072,179100000.0
2009-08-18 16:27:00,1.1072,1.1074,1.107,1.10725,264599999.0
2009-08-18 16:28:00,1.10725,1.10735,1.10695,1.1071,258400000.0
2009-08-18 16:29:00,1.1071,1.10745,1.10685,1.10745,353899996.0
2009-08-18 16:30:00,1.10745,1.10775,1.10745,1.1075,297000000.0
2009-08-18 16:31:00,1.1073,1.1076,1.107,1.1072,215600000.0
2009-08-18 16:32:00,1.1072,1.10745,1.10715,1.10735,100600000.0
2009-08-18 16:33:00,1.10735,1.10745,1.107,1.10715,152800000.0
2009-08-18 16:34:00,1.10725,1.10725,1.1068,1.107,178800000.0
2009-08-18 16:35:00,1.107,1.10715,1.1068,1.10695,71800000.0
2009-08-18 16:36:00,1.10695,1.10715,1.1065,1.1066,99300000.0
2009-08-18 16:37:00,1.1067,1.10705,1.1066,1.10685,168000000.0
2009-08-18 16:38:00,1.10685,1.10685,1.10605,1.10615,239800000.0
2009-08-18 16:39:00,1.10625,1.10655,1.1059,1.106,155300000.0
2009-08-18 16:40:00,1.106,1.1062,1.1054,1.1062,148500000.0
2009-08-18 16:41:00,1.1062,1.10635,1.1057,1.1059,126200000.0
2009-08-18 16:42:00,1.10585,1.1062,1.1056,1.10615,166800001.0
2009-08-18 16:43:00,1.10625,1.10625,1.10595,1.10615,71800000.0
2009-08-18 16:44:00,1.1062,1.1063,1.1059,1.10605,165400000.0
2009-08-18 16:45:00,1.1058,1.10595,1.10545,1.1056,189000000.0
2009-08-18 16:46:00,1.1057,1.1059,1.10545,1.10585,198100000.0
2009-08-18 16:47:00,1.10595,1.10595,1.1054,1.1055,57600000.0
2009-08-18 16:48:00,1.1055,1.1058,1.1049,1.105,239200000.0
2009-08-18 16:49:00,1.10505,1.10555,1.1049,1.10535,170900000.0
2009-08-18 16:50:00,1.10525,1.1055,1.1051,1.10545,167500000.0
2009-08-18 16:51:00,1.10545,1.1057,1.10525,1.1054,196400000.0
2009-08-18 16:52:00,1.1054,1.1059,1.1053,1.1057,122100000.0
2009-08-18 16:53:00,1.1057,1.1057,1.1054,1.10545,146000000.0
2009-08-18 16:54:00,1.10545,1.1055,1.1046,1.1048,160500002.0
2009-08-18 16:55:00,1.1048,1.10485,1.1037,1.1038,229700002.0
2009-08-18 16:56:00,1.1038,1.10435,1.1038,1.10435,155000000.0
2009-08-18 16:57:00,1.10435,1.1047,1.10435,1.1047,276400000.0
2009-08-18 16:58:00,1.10475,1.10515,1.1047,1.1049,185500000.0
2009-08-18 16:59:00,1.10495,1.10545,1.10465,1.1049,301100000.0
2009-08-18 17:00:00,1.10495,1.1054,1.10495,1.10525,301000000.0
2009-08-18 17:01:00,1.1053,1.10535,1.105,1.10505,195900000.0
2009-08-18 17:02:00,1.10505,1.10505,1.10425,1.10455,211800000.0
2009-08-18 17:03:00,1.10455,1.1046,1.10445,1.10445,142300000.0
2009-08-18 17:04:00,1.10435,1.1046,1.10435,1.10435,199500000.0
2009-08-18 17:05:00,1.10435,1.1044,1.1039,1.10425,192000000.0
2009-08-18 17:06:00,1.1043,1.1043,1.10385,1.1041,193500000.0
2009-08-18 17:07:00,1.10415,1.1047,1.10415,1.1047,213700002.0
2009-08-18 17:08:00,1.10465,1.1047,1.10415,1.10445,263800000.0
2009-08-18 17:09:00,1.10445,1.1046,1.10405,1.10405,157200000.0
2009-08-18 17:10:00,1.10405,1.1041,1.10345,1.10355,214300000.0
2009-08-18 17:11:00,1.10355,1.10355,1.10315,1.1032,109400000.0
2009-08-18 17:12:00,1.1032,1.1039,1.1032,1.10385,194500000.0
2009-08-18 17:13:00,1.10385,1.1044,1.10385,1.1041,203100000.0
2009-08-18 17:14:00,1.10415,1.1043,1.1037,1.1037,225800000.0
2009-08-18 17:15:00,1.10375,1.10385,1.1035,1.10355,171000000.0
2009-08-18 17:16:00,1.10365,1.10365,1.10315,1.10315,137200000.0
2009-08-18 17:17:00,1.10325,1.10355,1.10325,1.10345,179200000.0
2009-08-18 17:18:00,1.10345,1.10435,1.10335,1.10435,126700000.0
2009-08-18 17:19:00,1.10425,1.10435,1.1039,1.104,100100000.0
2009-08-18 17:20:00,1.10395,1.1041,1.1035,1.10395,107400000.0
2009-08-18 17:21:00,1.10405,1.1045,1.10375,1.10385,176000000.0
2009-08-18 17:22:00,1.10395,1.10415,1.10355,1.10365,147600000.0
2009-08-18 17:23:00,1.10365,1.1044,1.10365,1.10365,101800000.0
2009-08-18 17:24:00,1.1036,1.10385,1.10355,1.1037,72400000.0
2009-08-18 17:25:00,1.1037,1.1037,1.10325,1.10335,98200000.0
2009-08-18 17:26:00,1.10335,1.10345,1.10315,1.10335,117600000.0
2009-08-18 17:27:00,1.1034,1.1034,1.103,1.10305,100200000.0
2009-08-18 17:28:00,1.10305,1.1037,1.10305,1.10365,125800000.0
2009-08-18 17:29:00,1.1036,1.1036,1.1033,1.10335,191700000.0
2009-08-18 17:30:00,1.10335,1.10335,1.103,1.1031,203000000.0
2009-08-18 17:31:00,1.1031,1.1031,1.1023,1.1023,307600001.0
2009-08-18 17:32:00,1.10235,1.1024,1.1021,1.1021,119300000.0
2009-08-18 17:33:00,1.1021,1.1022,1.102,1.1021,150800000.0
2009-08-18 17:34:00,1.10205,1.1026,1.102,1.1026,294400000.0
2009-08-18 17:35:00,1.1026,1.10275,1.10245,1.10255,128900000.0
2009-08-18 17:36:00,1.10255,1.10255,1.10225,1.10235,94700000.0
2009-08-18 17:37:00,1.1024,1.1024,1.10215,1.10225,293700000.0
2009-08-18 17:38:00,1.1023,1.10255,1.102,1.102,213700000.0
2009-08-18 17:39:00,1.102,1.1025,1.102,1.10235,140100000.0
2009-08-18 17:40:00,1.10235,1.10295,1.10235,1.10285,130600000.0
2009-08-18 17:41:00,1.10285,1.10285,1.10245,1.1025,114500000.0
2009-08-18 17:42:00,1.10255,1.1031,1.10255,1.10305,117100000.0
2009-08-18 17:43:00,1.103,1.10315,1.10295,1.103,105800000.0
2009-08-18 17:44:00,1.103,1.10305,1.10285,1.10305,76900000.0
2009-08-18 17:45:00,1.10305,1.10315,1.10285,1.10285,97400000.0
2009-08-18 17:46:00,1.10285,1.10315,1.10285,1.1031,337100000.0
2009-08-18 17:47:00,1.10315,1.10325,1.1031,1.1031,120300000.0
2009-08-18 17:48:00,1.1031,1.10315,1.1025,1.10255,154900000.0
2009-08-18 17:49:00,1.10255,1.1031,1.10255,1.10305,111700000.0
2009-08-18 17:50:00,1.103,1.1031,1.10255,1.10255,135000000.0
2009-08-18 17:51:00,1.10255,1.10275,1.10255,1.1027,111900000.0
2009-08-18 17:52:00,1.1027,1.1027,1.10245,1.1025,119100000.0
2009-08-18 17:53:00,1.1025,1.1027,1.1025,1.1027,115500000.0
2009-08-18 17:54:00,1.1026,1.1028,1.10255,1.10275,151100000.0
2009-08-18 17:55:00,1.10275,1.10305,1.10265,1.10305,118300000.0
2009-08-18 17:56:00,1.10305,1.1034,1.1029,1.1034,110600000.0
2009-08-18 17:57:00,1.1034,1.10365,1.1033,1.1036,162100000.0
2009-08-18 17:58:00,1.1036,1.1036,1.1029,1.10335,272700000.0
2009-08-18 17:59:00,1.10345,1.1037,1.10325,1.1035,296500000.0
2009-08-18 18:00:00,1.10345,1.10355,1.10325,1.10345,207100000.0
2009-08-18 18:01:00,1.10345,1.1036,1.10345,1.1035,161600000.0
2009-08-18 18:02:00,1.1035,1.1035,1.1025,1.10275,184700000.0
2009-08-18 18:03:00,1.1028,1.1028,1.1024,1.10255,103700000.0
2009-08-18 18:04:00,1.10255,1.10255,1.10195,1.10205,129400000.0
2009-08-18 18:05:00,1.10215,1.1024,1.102,1.1022,250700000.0
2009-08-18 18:06:00,1.1022,1.10225,1.10215,1.10215,248800000.0
2009-08-18 18:07:00,1.10215,1.10215,1.1018,1.1021,155600000.0
2009-08-18 18:08:00,1.1021,1.1024,1.10205,1.10225,134800000.0
2009-08-18 18:09:00,1.10225,1.1032,1.10225,1.103,194000000.0
2009-08-18 18:10:00,1.103,1.10315,1.10295,1.1031,159800000.0
2009-08-18 18:11:00,1.103,1.1032,1.10275,1.1032,76600000.0
2009-08-18 18:12:00,1.1032,1.1032,1.1028,1.1029,67000000.0
2009-08-18 18:13:00,1.1029,1.10305,1.1028,1.10305,41800000.0
2009-08-18 18:14:00,1.10305,1.10325,1.103,1.10305,136600000.0
2009-08-18 18:15:00,1.1031,1.1032,1.103,1.10315,144100000.0
2009-08-18 18:16:00,1.10315,1.10325,1.10305,1.1031,45400000.0
2009-08-18 18:17:00,1.1031,1.1035,1.1031,1.10345,112200000.0
2009-08-18 18:18:00,1.10345,1.10365,1.1033,1.10355,134700000.0
2009-08-18 18:19:00,1.10355,1.1036,1.1031,1.1033,120000000.0
2009-08-18 18:20:00,1.10325,1.10345,1.1032,1.10325,137500000.0
2009-08-18 18:21:00,1.1032,1.1035,1.1031,1.10335,111800000.0
2009-08-18 18:22:00,1.1034,1.10355,1.1034,1.10345,39500000.0
2009-08-18 18:23:00,1.1035,1.1037,1.10345,1.1036,130800000.0
2009-08-18 18:24:00,1.1035,1.10375,1.1034,1.1036,119700000.0
2009-08-18 18:25:00,1.10355,1.1039,1.1035,1.10375,80100000.0
2009-08-18 18:26:00,1.1038,1.1039,1.10375,1.1038,53100000.0
2009-08-18 18:27:00,1.1038,1.1039,1.10375,1.1038,43700000.0
2009-08-18 18:28:00,1.1038,1.10445,1.1038,1.1044,216600000.0
2009-08-18 18:29:00,1.1044,1.1047,1.1043,1.1046,238500000.0
2009-08-18 18:30:00,1.1046,1.10475,1.1044,1.10475,207900000.0
2009-08-18 18:31:00,1.10475,1.1049,1.10455,1.10465,139800000.0
2009-08-18 18:32:00,1.10465,1.1047,1.1046,1.10465,48200000.0
2009-08-18 18:33:00,1.10465,1.10465,1.10445,1.10445,50200000.0
2009-08-18 18:34:00,1.1046,1.1048,1.1045,1.1048,50400000.0
2009-08-18 18:35:00,1.1048,1.1048,1.1042,1.1043,70800000.0
2009-08-18 18:36:00,1.10425,1.10425,1.10415,1.10425,52500000.0
2009-08-18 18:37:00,1.10425,1.10435,1.10415,1.1043,87500000.0
2009-08-18 18:38:00,1.10435,1.10435,1.1042,1.1042,37800000.0
2009-08-18 18:39:00,1.1042,1.1045,1.1042,1.1044,50300000.0
2009-08-18 18:40:00,1.10435,1.10445,1.10385,1.10385,71500000.0
2009-08-18 18:41:00,1.10395,1.10405,1.10355,1.1036,125700000.0
2009-08-18 18:42:00,1.1036,1.10365,1.10305,1.10315,154600000.0
2009-08-18 18:43:00,1.10315,1.10345,1.10315,1.10335,245400000.0
2009-08-18 18:44:00,1.1034,1.1035,1.10325,1.1035,95400000.0
2009-08-18 18:45:00,1.1035,1.10355,1.1032,1.1032,99200000.0
2009-08-18 18:46:00,1.1033,1.10355,1.1033,1.1035,41400000.0
2009-08-18 18:47:00,1.1035,1.10375,1.10345,1.1036,185600000.0
2009-08-18 18:48:00,1.10365,1.10375,1.10355,1.10365,158400000.0
2009-08-18 18:49:00,1.10365,1.1038,1.10365,1.1037,129800000.0
2009-08-18 18:50:00,1.1038,1.1041,1.10375,1.104,237300000.0
2009-08-18 18:51:00,1.10405,1.10405,1.1039,1.10405,124500000.0
2009-08-18 18:52:00,1.1041,1.1043,1.1041,1.10415,159200000.0
2009-08-18 18:53:00,1.10415,1.1042,1.1041,1.1042,72300000.0
2009-08-18 18:54:00,1.1042,1.10435,1.1042,1.1043,22400000.0
2009-08-18 18:55:00,1.1043,1.10435,1.1038,1.1041,123200000.0
2009-08-18 18:56:00,1.1041,1.1042,1.10405,1.1041,112100000.0
2009-08-18 18:57:00,1.1041,1.10435,1.10405,1.10435,92300000.0
2009-08-18 18:58:00,1.1043,1.1044,1.1042,1.1043,48500000.0
2009-08-18 18:59:00,1.1043,1.1047,1.10425,1.1047,129900000.0
2009-08-18 19:00:00,1.10475,1.1048,1.1045,1.1046,117800000.0
2009-08-18 19:01:00,1.10455,1.10465,1.10435,1.10435,244300000.0
2009-08-18 19:02:00,1.1044,1.1045,1.10425,1.1045,226300000.0
2009-08-18 19:03:00,1.1045,1.105,1.10435,1.105,160700000.0
2009-08-18 19:04:00,1.105,1.105,1.1045,1.1046,147300000.0
2009-08-18 19:05:00,1.1045,1.1046,1.10435,1.10435,143000000.0
2009-08-18 19:06:00,1.1044,1.10465,1.10435,1.10445,112900000.0
2009-08-18 19:07:00,1.10445,1.1045,1.10435,1.1044,96900000.0
2009-08-18 19:08:00,1.1044,1.1044,1.1043,1.1044,78000000.0
2009-08-18 19:09:00,1.10445,1.10445,1.10435,1.1044,43400000.0
2009-08-18 19:10:00,1.1044,1.1044,1.10435,1.10435,136300000.0
2009-08-18 19:11:00,1.1044,1.10475,1.1044,1.10465,55700000.0
2009-08-18 19:12:00,1.1046,1.10465,1.10435,1.1044,127200000.0
2009-08-18 19:13:00,1.1044,1.10465,1.10435,1.10445,86200000.0
2009-08-18 19:14:00,1.10455,1.1046,1.10435,1.10445,77400000.0
2009-08-18 19:15:00,1.10445,1.10465,1.1043,1.10445,157400000.0
2009-08-18 19:16:00,1.10445,1.10445,1.1044,1.1044,48000000.0
2009-08-18 19:17:00,1.10445,1.10465,1.10445,1.1045,103200000.0
2009-08-18 19:18:00,1.1045,1.10465,1.1045,1.10465,59000000.0
2009-08-18 19:19:00,1.10465,1.10465,1.1045,1.1045,58400000.0
2009-08-18 19:20:00,1.1045,1.1045,1.1045,1.1045,35200000.0
2009-08-18 19:21:00,1.1045,1.1045,1.10415,1.1042,88400000.0
2009-08-18 19:22:00,1.1042,1.10425,1.10415,1.10425,81800000.0
2009-08-18 19:23:00,1.10425,1.1043,1.10385,1.10385,65700000.0
2009-08-18 19:24:00,1.10385,1.10395,1.10385,1.1039,111900000.0
2009-08-18 19:25:00,1.1039,1.1039,1.1036,1.1036,115800000.0
2009-08-18 19:26:00,1.1036,1.1036,1.10335,1.1035,195500000.0
2009-08-18 19:27:00,1.10355,1.1036,1.10335,1.1034,138100000.0
2009-08-18 19:28:00,1.1034,1.1034,1.1032,1.10335,163500000.0
2009-08-18 19:29:00,1.1034,1.10355,1.1034,1.10355,84300000.0
2009-08-18 19:30:00,1.1036,1.10385,1.1033,1.10365,151300000.0
2009-08-18 19:31:00,1.10365,1.10365,1.10345,1.10345,81400000.0
2009-08-18 19:32:00,1.10345,1.10415,1.10345,1.1041,135200000.0
2009-08-18 19:33:00,1.1041,1.10415,1.1039,1.10405,133400000.0
2009-08-18 19:34:00,1.10405,1.10425,1.10395,1.1042,105000000.0
2009-08-18 19:35:00,1.1042,1.1045,1.10405,1.10425,191200000.0
2009-08-18 19:36:00,1.10425,1.1044,1.1042,1.10425,86400000.0
2009-08-18 19:37:00,1.10425,1.10425,1.10405,1.1042,45100000.0
2009-08-18 19:38:00,1.10425,1.10475,1.10425,1.10455,89600000.0
2009-08-18 19:39:00,1.10455,1.105,1.1045,1.10495,129600000.0
2009-08-18 19:40:00,1.1049,1.10505,1.10475,1.10475,101800000.0
2009-08-18 19:41:00,1.10475,1.10475,1.10405,1.10415,181300000.0
2009-08-18 19:42:00,1.10415,1.1043,1.10405,1.1043,97400000.0
2009-08-18 19:43:00,1.1043,1.1043,1.1038,1.10385,64800000.0
2009-08-18 19:44:00,1.10385,1.10415,1.1036,1.10405,151300000.0
2009-08-18 19:45:00,1.10405,1.1042,1.1037,1.1039,132200000.0
2009-08-18 19:46:00,1.104,1.104,1.1037,1.1037,46500000.0
2009-08-18 19:47:00,1.10375,1.1039,1.1035,1.1035,31800000.0
2009-08-18 19:48:00,1.1035,1.1035,1.10315,1.1032,151200000.0
2009-08-18 19:49:00,1.10325,1.1039,1.10325,1.1038,127500000.0
2009-08-18 19:50:00,1.1039,1.104,1.10335,1.10345,132300000.0
2009-08-18 19:51:00,1.10345,1.1035,1.1027,1.10295,140200000.0
2009-08-18 19:52:00,1.10295,1.10305,1.10295,1.10305,97400000.0
2009-08-18 19:53:00,1.10305,1.10305,1.10275,1.10275,148400000.0
2009-08-18 19:54:00,1.10285,1.10295,1.10275,1.10295,196700000.0
2009-08-18 19:55:00,1.10305,1.10305,1.1028,1.10305,47200000.0
2009-08-18 19:56:00,1.10305,1.10305,1.1022,1.1022,170300000.0
2009-08-18 19:57:00,1.1023,1.1024,1.1022,1.10225,220500000.0
2009-08-18 19:58:00,1.10225,1.1023,1.1014,1.1014,194200000.0
2009-08-18 19:59:00,1.10145,1.102,1.1013,1.10195,170700000.0
2009-08-18 20:00:00,1.10195,1.10225,1.10195,1.10205,117900000.0
2009-08-18 20:01:00,1.10215,1.1022,1.1015,1.1015,97600000.0
2009-08-18 20:02:00,1.1016,1.1017,1.10105,1.10145,171800000.0
2009-08-18 20:03:00,1.1015,1.10175,1.1014,1.10165,70900000.0
2009-08-18 20:04:00,1.10175,1.1021,1.1017,1.102,65500000.0
2009-08-18 20:05:00,1.102,1.102,1.1014,1.1016,103900000.0
2009-08-18 20:06:00,1.1016,1.1016,1.101,1.1011,152500000.0
2009-08-18 20:07:00,1.1013,1.10145,1.1012,1.10145,43700000.0
2009-08-18 20:08:00,1.10155,1.1018,1.10135,1.10165,92800000.0
2009-08-18 20:09:00,1.10155,1.10165,1.10145,1.10165,76100000.0
2009-08-18 20:10:00,1.1017,1.10175,1.1015,1.1016,55800000.0
2009-08-18 20:11:00,1.1017,1.1017,1.1013,1.10135,69100000.0
2009-08-18 20:12:00,1.10135,1.10135,1.10085,1.10105,275600000.0
2009-08-18 20:13:00,1.10105,1.1011,1.10075,1.1009,124600000.0
2009-08-18 20:14:00,1.10095,1.10165,1.10095,1.10165,141100000.0
2009-08-18 20:15:00,1.1017,1.10175,1.1014,1.10165,183100000.0
2009-08-18 20:16:00,1.10165,1.1017,1.1013,1.10135,101200000.0
2009-08-18 20:17:00,1.1014,1.10145,1.1012,1.10135,98800000.0
2009-08-18 20:18:00,1.1014,1.10145,1.10135,1.10145,54900000.0
2009-08-18 20:19:00,1.1014,1.10155,1.1014,1.1014,42000000.0
2009-08-18 20:20:00,1.10135,1.10145,1.1012,1.1012,124300000.0
2009-08-18 20:21:00,1.1012,1.1012,1.1008,1.1011,155100000.0
2009-08-18 20:22:00,1.1011,1.1014,1.1008,1.1009,145800000.0
2009-08-18 20:23:00,1.1009,1.10115,1.10085,1.1009,107000000.0
2009-08-18 20:24:00,1.1009,1.1014,1.10085,1.10095,79800000.0
2009-08-18 20:25:00,1.1009,1.10215,1.1009,1.1021,165700000.0
2009-08-18 20:26:00,1.1022,1.1022,1.10195,1.102,103000000.0
2009-08-18 20:27:00,1.102,1.1025,1.1018,1.1025,147500000.0
2009-08-18 20:28:00,1.1025,1.1025,1.10175,1.10175,246600000.0
2009-08-18 20:29:00,1.10175,1.10205,1.1016,1.10185,147000000.0
2009-08-18 20:30:00,1.1018,1.1019,1.10155,1.1018,125300000.0
2009-08-18 20:31:00,1.10185,1.10195,1.10165,1.1018,155400000.0
2009-08-18 20:32:00,1.1018,1.10205,1.1016,1.10165,197400000.0
2009-08-18 20:33:00,1.10175,1.1018,1.1015,1.10165,144700000.0
2009-08-18 20:34:00,1.1017,1.1018,1.10145,1.1018,257800000.0
2009-08-18 20:35:00,1.1018,1.10245,1.10175,1.1023,121000000.0
2009-08-18 20:36:00,1.1023,1.10245,1.10195,1.102,220600000.0
2009-08-18 20:37:00,1.102,1.1023,1.10195,1.1022,86300000.0
2009-08-18 20:38:00,1.1023,1.1023,1.10195,1.1023,45600000.0
2009-08-18 20:39:00,1.1023,1.10235,1.1022,1.10225,152400000.0
2009-08-18 20:40:00,1.10225,1.10225,1.1017,1.10185,241000000.0
2009-08-18 20:41:00,1.10185,1.1019,1.1014,1.10155,87600000.0
2009-08-18 20:42:00,1.10155,1.1016,1.10145,1.1015,75100000.0
2009-08-18 20:43:00,1.1016,1.1016,1.1015,1.1015,22400000.0
2009-08-18 20:44:00,1.1015,1.10155,1.10145,1.10155,76500000.0
2009-08-18 20:45:00,1.10155,1.10155,1.1013,1.10145,112700000.0
2009-08-18 20:46:00,1.10135,1.10135,1.1005,1.10055,108800000.0
2009-08-18 20:47:00,1.10055,1.101,1.10055,1.101,103600000.0
2009-08-18 20:48:00,1.1008,1.1011,1.1008,1.1011,84400000.0
2009-08-18 20:49:00,1.10105,1.1015,1.10105,1.1014,222200000.0
2009-08-18 20:50:00,1.1014,1.10145,1.1014,1.10145,33500000.0
2009-08-18 20:51:00,1.10135,1.10155,1.10135,1.10135,117200000.0
2009-08-18 20:52:00,1.10135,1.1015,1.10135,1.1015,28000000.0
2009-08-18 20:53:00,1.1015,1.1016,1.10145,1.10145,88800000.0
2009-08-18 20:54:00,1.10145,1.10155,1.10145,1.10145,137400000.0
2009-08-18 20:55:00,1.10145,1.1017,1.10145,1.10155,72500000.0
2009-08-18 20:56:00,1.10155,1.10175,1.10145,1.10175,155300000.0
2009-08-18 20:57:00,1.10175,1.1018,1.10165,1.1018,55200000.0
2009-08-18 20:58:00,1.1018,1.10195,1.1016,1.10165,95900000.0
2009-08-18 20:59:00,1.10165,1.1018,1.1015,1.10165,179000000.0
2009-08-18 21:00:00,1.1016,1.1016,1.1014,1.10145,111700000.0
2009-08-18 21:01:00,1.10145,1.10145,1.10095,1.101,91100000.0
2009-08-18 21:02:00,1.101,1.1011,1.1009,1.101,74300000.0
2009-08-18 21:03:00,1.101,1.1014,1.1009,1.10115,55100000.0
2009-08-18 21:04:00,1.10115,1.10145,1.10115,1.10125,40400000.0
2009-08-18 21:05:00,1.10125,1.1015,1.10125,1.10135,35600000.0
2009-08-18 21:06:00,1.10135,1.1014,1.1012,1.10125,52500000.0
2009-08-18 21:07:00,1.10125,1.10145,1.10125,1.10135,41000000.0
2009-08-18 21:08:00,1.10135,1.1015,1.10135,1.10135,12200000.0
2009-08-18 21:09:00,1.10145,1.1015,1.10135,1.1015,35600000.0
2009-08-18 21:10:00,1.1015,1.1015,1.1015,1.1015,74000000.0
2009-08-18 21:11:00,1.1015,1.1015,1.10125,1.10135,58100000.0
2009-08-18 21:12:00,1.10135,1.10135,1.101,1.101,64300000.0
2009-08-18 21:13:00,1.10095,1.10105,1.1008,1.101,100800000.0
2009-08-18 21:14:00,1.101,1.101,1.1006,1.1006,76900000.0
2009-08-18 21:15:00,1.1006,1.1006,1.10045,1.10045,113400000.0
2009-08-18 21:16:00,1.10025,1.10045,1.1002,1.10025,86600000.0
2009-08-18 21:17:00,1.10025,1.10035,1.1002,1.10025,124300000.0
2009-08-18 21:18:00,1.10025,1.1003,1.1002,1.1003,92800000.0
2009-08-18 21:19:00,1.10025,1.10025,1.10015,1.1002,44200000.0
2009-08-18 21:20:00,1.1002,1.1004,1.10015,1.1004,80500000.0
2009-08-18 21:21:00,1.1004,1.1005,1.10035,1.10045,35300000.0
2009-08-18 21:22:00,1.1005,1.1005,1.1004,1.1004,22500000.0
2009-08-18 21:23:00,1.1004,1.1005,1.10035,1.10045,71900000.0
2009-08-18 21:24:00,1.10045,1.10065,1.10045,1.1005,23200000.0
2009-08-18 21:25:00,1.1005,1.10095,1.1005,1.10095,76200000.0
2009-08-18 21:26:00,1.101,1.101,1.10075,1.10085,58600000.0
2009-08-18 21:27:00,1.101,1.10135,1.101,1.10135,298399999.0
2009-08-18 21:28:00,1.10135,1.10135,1.10105,1.10135,264699999.0
2009-08-18 21:29:00,1.10135,1.1016,1.10125,1.1015,123400000.0
2009-08-18 21:30:00,1.1014,1.1014,1.1011,1.1011,133700000.0
2009-08-18 21:31:00,1.1011,1.10145,1.10105,1.10145,197800000.0
2009-08-18 21:32:00,1.1015,1.1016,1.10145,1.10155,90900000.0
2009-08-18 21:33:00,1.10155,1.1017,1.10155,1.1016,43700000.0
2009-08-18 21:34:00,1.1016,1.1016,1.1013,1.10135,65700000.0
2009-08-18 21:35:00,1.1014,1.10145,1.1013,1.1013,50600000.0
2009-08-18 21:36:00,1.1015,1.1017,1.1014,1.1017,92800000.0
2009-08-18 21:37:00,1.1017,1.10195,1.1017,1.1019,79700000.0
2009-08-18 21:38:00,1.1019,1.1019,1.1016,1.1016,66700000.0
2009-08-18 21:39:00,1.1016,1.1017,1.1016,1.1017,59800000.0
2009-08-18 21:40:00,1.1017,1.10175,1.1016,1.1016,62000000.0
2009-08-18 21:41:00,1.1016,1.1016,1.10145,1.1015,61300000.0
2009-08-18 21:42:00,1.1015,1.1016,1.10145,1.1016,42100000.0
2009-08-18 21:43:00,1.1016,1.1016,1.1016,1.1016,30000000.0
2009-08-18 21:44:00,1.1016,1.1016,1.1014,1.10145,27500000.0
2009-08-18 21:45:00,1.10155,1.1016,1.1014,1.1015,35600000.0
2009-08-18 21:46:00,1.10145,1.1017,1.10145,1.1016,73300000.0
2009-08-18 21:47:00,1.1016,1.1018,1.10145,1.10145,50900000.0
2009-08-18 21:48:00,1.1015,1.1016,1.10145,1.1015,42800000.0
2009-08-18 21:49:00,1.1015,1.1015,1.1013,1.10135,23900000.0
2009-08-18 21:50:00,1.10125,1.1013,1.101,1.101,58800000.0
2009-08-18 21:51:00,1.101,1.1012,1.101,1.1011,92000000.0
2009-08-18 21:52:00,1.10115,1.10125,1.10115,1.10125,16000000.0
2009-08-18 21:53:00,1.1013,1.1013,1.10095,1.1012,61600000.0
2009-08-18 21:54:00,1.10125,1.1016,1.101,1.10155,89900000.0
2009-08-18 21:55:00,1.10155,1.1017,1.1015,1.1017,56100000.0
2009-08-18 21:56:00,1.1016,1.1017,1.1014,1.1015,79700000.0
2009-08-18 21:57:00,1.1016,1.1017,1.1013,1.10155,77600000.0
2009-08-18 21:58:00,1.10155,1.10155,1.10155,1.10155,33000000.0
2009-08-18 21:59:00,1.10155,1.10185,1.10145,1.10165,57300000.0
2009-08-18 22:00:00,1.10165,1.10185,1.10165,1.10165,20100000.0
2009-08-18 22:01:00,1.10165,1.10175,1.10165,1.10165,33000000.0
2009-08-18 22:02:00,1.10165,1.10175,1.10165,1.1017,43400000.0
2009-08-18 22:03:00,1.1018,1.10195,1.1018,1.10185,70500000.0
2009-08-18 22:04:00,1.1019,1.10205,1.10185,1.1019,91500000.0
2009-08-18 22:05:00,1.1019,1.1019,1.1019,1.1019,66400000.0
2009-08-18 22:06:00,1.1019,1.10225,1.1017,1.1018,111200000.0
2009-08-18 22:07:00,1.1019,1.102,1.10165,1.1017,86900000.0
2009-08-18 22:08:00,1.1017,1.10175,1.1016,1.10165,137300000.0
2009-08-18 22:09:00,1.10165,1.1017,1.10165,1.10165,58700000.0
2009-08-18 22:10:00,1.10165,1.1017,1.10165,1.10165,66400000.0
2009-08-18 22:11:00,1.10165,1.1017,1.1015,1.1017,90500000.0
2009-08-18 22:12:00,1.10165,1.1017,1.1015,1.10155,75200000.0
2009-08-18 22:13:00,1.1016,1.1018,1.1016,1.1017,63100000.0
2009-08-18 22:14:00,1.1017,1.1017,1.1017,1.1017,16800000.0
2009-08-18 22:15:00,1.1017,1.1017,1.1015,1.10155,58200000.0
2009-08-18 22:16:00,1.10165,1.10165,1.1015,1.1015,23800000.0
2009-08-18 22:17:00,1.1013,1.10155,1.10115,1.10155,49800000.0
2009-08-18 22:18:00,1.10155,1.10155,1.10155,1.10155,11000000.0
2009-08-18 22:19:00,1.1015,1.1015,1.1014,1.1014,28300000.0
2009-08-18 22:20:00,1.1015,1.1015,1.10135,1.10135,33100000.0
2009-08-18 22:21:00,1.10135,1.1014,1.10135,1.1014,31500000.0
2009-08-18 22:22:00,1.1015,1.1015,1.1014,1.1015,17000000.0
2009-08-18 22:23:00,1.1015,1.1015,1.10115,1.10125,39100000.0
2009-08-18 22:24:00,1.10125,1.10135,1.10125,1.1013,59200000.0
2009-08-18 22:25:00,1.1013,1.10155,1.1013,1.10155,18200000.0
2009-08-18 22:26:00,1.10145,1.10145,1.10145,1.10145,7200000.0
2009-08-18 22:27:00,1.10145,1.1015,1.10135,1.10135,27400000.0
2009-08-18 22:28:00,1.10135,1.10135,1.1013,1.1013,5200000.0
2009-08-18 22:29:00,1.1013,1.1013,1.1013,1.1013,3200000.0
2009-08-18 22:30:00,1.1013,1.10155,1.1013,1.10145,102300000.0
2009-08-18 22:31:00,1.1014,1.1014,1.10135,1.10135,24000000.0
2009-08-18 22:32:00,1.10145,1.10175,1.10135,1.1016,79600000.0
2009-08-18 22:33:00,1.1016,1.1017,1.1016,1.1017,15400000.0
2009-08-18 22:34:00,1.1017,1.1017,1.10145,1.10155,20000000.0
2009-08-18 22:35:00,1.10165,1.1017,1.10165,1.1017,4000000.0
2009-08-18 22:36:00,1.1017,1.1017,1.1016,1.1017,19500000.0
2009-08-18 22:37:00,1.1017,1.1017,1.1008,1.1008,36500000.0
2009-08-18 22:38:00,1.1009,1.1009,1.10085,1.10085,8800000.0
2009-08-18 22:39:00,1.1009,1.1011,1.1009,1.101,75200000.0
2009-08-18 22:40:00,1.1011,1.1011,1.10105,1.1011,45800000.0
2009-08-18 22:41:00,1.1011,1.1014,1.101,1.10125,58700000.0
2009-08-18 22:42:00,1.10135,1.1014,1.10135,1.1014,28600000.0
2009-08-18 22:43:00,1.1014,1.1015,1.1013,1.10145,31800000.0
2009-08-18 22:44:00,1.1014,1.1014,1.1014,1.1014,2000000.0
2009-08-18 22:45:00,1.1012,1.10135,1.1012,1.1013,16000000.0
2009-08-18 22:46:00,1.10135,1.10135,1.10135,1.10135,1000000.0
2009-08-18 22:47:00,1.10145,1.10145,1.10125,1.10135,23900000.0
2009-08-18 22:48:00,1.10135,1.10135,1.10135,1.10135,10500000.0
2009-08-18 22:49:00,1.10135,1.1016,1.10135,1.1015,24300000.0
2009-08-18 22:50:00,1.10155,1.10165,1.10125,1.1015,62000000.0
2009-08-18 22:51:00,1.1015,1.10155,1.1014,1.10155,60400000.0
2009-08-18 22:52:00,1.1016,1.1016,1.10155,1.10155,3000000.0
2009-08-18 22:53:00,1.1015,1.1015,1.10145,1.10145,4600000.0
2009-08-18 22:54:00,1.10155,1.10155,1.1014,1.1014,2600000.0
2009-08-18 22:55:00,1.1014,1.1014,1.1013,1.1013,10500000.0
2009-08-18 22:56:00,1.1013,1.1013,1.10125,1.10125,14500000.0
2009-08-18 22:57:00,1.10125,1.10125,1.10095,1.10095,37800000.0
2009-08-18 22:58:00,1.1009,1.1011,1.1009,1.1009,36300000.0
2009-08-18 22:59:00,1.10085,1.101,1.1008,1.1009,26300000.0
2009-08-18 23:00:00,1.10055,1.1008,1.10055,1.1007,14000000.0
2009-08-18 23:01:00,1.10085,1.1011,1.10085,1.1011,7900000.0
2009-08-18 23:02:00,1.101,1.101,1.101,1.101,1000000.0
2009-08-18 23:03:00,1.10125,1.10145,1.101,1.1011,8900000.0
2009-08-18 23:04:00,1.1011,1.10125,1.101,1.1011,15900000.0
2009-08-18 23:05:00,1.1011,1.1011,1.1011,1.1011,1000000.0
2009-08-18 23:06:00,1.10105,1.10105,1.10105,1.10105,2400000.0
2009-08-18 23:07:00,1.10115,1.10125,1.10115,1.10125,3000000.0
2009-08-18 23:08:00,1.10125,1.10125,1.1012,1.10125,6000000.0
2009-08-18 23:09:00,1.1012,1.1012,1.1012,1.1012,1200000.0
2009-08-18 23:10:00,1.1012,1.1013,1.1012,1.10125,14000000.0
2009-08-18 23:11:00,1.10125,1.1013,1.10125,1.1013,21600000.0
2009-08-18 23:12:00,1.10125,1.10145,1.10125,1.10145,23500000.0
2009-08-18 23:13:00,1.10126,1.10138,1.10126,1.10134,59000000.0
2009-08-18 23:14:00,1.10143,1.10145,1.10136,1.10136,43400000.0
2009-08-18 23:15:00,1.10141,1.10141,1.10132,1.10137,66200000.0
2009-08-18 23:16:00,1.10155,1.10175,1.10155,1.10165,36200000.0
2009-08-18 23:17:00,1.10165,1.10175,1.10165,1.1017,15200000.0
2009-08-18 23:18:00,1.1019,1.1019,1.1016,1.10175,19400000.0
2009-08-18 23:19:00,1.10175,1.10175,1.1013,1.10135,85100000.0
2009-08-18 23:20:00,1.10135,1.10135,1.10135,1.10135,3200000.0
2009-08-18 23:21:00,1.10135,1.10135,1.10135,1.10135,25600000.0
2009-08-18 23:22:00,1.10135,1.10135,1.10135,1.10135,6400000.0
2009-08-18 23:23:00,1.10135,1.10135,1.10135,1.10135,3200000.0
2009-08-18 23:24:00,1.10135,1.1014,1.10135,1.1014,6400000.0
2009-08-18 23:25:00,1.1014,1.1015,1.1014,1.10145,16000000.0
2009-08-18 23:26:00,1.10135,1.10135,1.10135,1.10135,4800000.0
2009-08-18 23:27:00,1.1014,1.1015,1.1014,1.1015,2600000.0
2009-08-18 23:28:00,1.10145,1.10145,1.10145,1.10145,1000000.0
2009-08-18 23:29:00,1.1014,1.1014,1.1014,1.1014,10800000.0
2009-08-18 23:30:00,1.10097,1.10127,1.10095,1.10127,39500000.0
2009-08-18 23:31:00,1.10125,1.10125,1.10116,1.10116,20700000.0
2009-08-18 23:32:00,1.10127,1.10135,1.10125,1.10132,21000000.0
2009-08-18 23:33:00,1.10132,1.10132,1.10125,1.10125,36600000.0
2009-08-18 23:34:00,1.1014,1.1014,1.1014,1.1014,11200000.0
2009-08-18 23:35:00,1.1015,1.1015,1.1015,1.1015,6500000.0
2009-08-18 23:36:00,1.1015,1.1015,1.1015,1.1015,3200000.0
2009-08-18 23:37:00,1.1014,1.1014,1.10128,1.10135,77900000.0
2009-08-18 23:38:00,1.1015,1.10175,1.1015,1.10175,21700000.0
2009-08-18 23:39:00,1.10175,1.10175,1.10165,1.10165,8900000.0
2009-08-18 23:40:00,1.10165,1.10165,1.10165,1.10165,4400000.0
2009-08-18 23:41:00,1.10167,1.10177,1.10155,1.10167,102600000.0
2009-08-18 23:42:00,1.10172,1.10175,1.10165,1.10167,62400000.0
2009-08-18 23:43:00,1.1017,1.1018,1.1017,1.10175,30800000.0
2009-08-18 23:44:00,1.1017,1.1017,1.1017,1.1017,3200000.0
2009-08-18 23:45:00,1.10147,1.10164,1.10146,1.1016,24000000.0
2009-08-18 23:46:00,1.1017,1.1017,1.1017,1.1017,1000000.0
2009-08-18 23:47:00,1.10143,1.10162,1.10143,1.10162,14000000.0
2009-08-18 23:48:00,1.1017,1.1017,1.10165,1.1017,17000000.0
2009-08-18 23:49:00,1.10152,1.10152,1.10138,1.10148,18100000.0
2009-08-18 23:50:00,1.10156,1.1016,1.10138,1.10138,37200000.0
2009-08-18 23:51:00,1.10156,1.10162,1.1014,1.10153,35300000.0
2009-08-18 23:52:00,1.10167,1.10175,1.1016,1.1017,25300000.0
2009-08-18 23:53:00,1.1016,1.1016,1.10155,1.10155,10600000.0
2009-08-18 23:54:00,1.1015,1.1015,1.1015,1.1015,1000000.0
2009-08-18 23:55:00,1.10147,1.10153,1.10145,1.10153,35400000.0
2009-08-18 23:56:00,1.10147,1.10151,1.101,1.10123,41900000.0
2009-08-18 23:57:00,1.1015,1.10155,1.1014,1.1014,39900000.0
2009-08-18 23:58:00,1.1014,1.1014,1.1014,1.1014,1600000.0
2009-08-18 23:59:00,1.1011,1.10134,1.10092,1.10092,23100000.0
2009-08-19 00:00:00,1.1014,1.1014,1.1014,1.1014,7400000.0
2009-08-19 00:01:00,1.1014,1.1017,1.1014,1.1017,17500000.0
2009-08-19 00:02:00,1.10165,1.1017,1.1016,1.1017,7000000.0
2009-08-19 00:03:00,1.1017,1.1017,1.10165,1.1017,3000000.0
2009-08-19 00:04:00,1.1017,1.1017,1.1017,1.1017,2000000.0
2009-08-19 00:05:00,1.1017,1.1017,1.1017,1.1017,2000000.0
2009-08-19 00:06:00,1.1017,1.1017,1.1017,1.1017,1000000.0
2009-08-19 00:07:00,1.1016,1.10167,1.10142,1.1016,45900000.0
2009-08-19 00:08:00,1.1016,1.10162,1.10145,1.10153,28300000.0
2009-08-19 00:09:00,1.1017,1.1017,1.10165,1.10165,20000000.0
2009-08-19 00:10:00,1.1017,1.1017,1.10165,1.1017,28800000.0
2009-08-19 00:11:00,1.1018,1.1018,1.10165,1.10165,15100000.0
2009-08-19 00:12:00,1.1017,1.1017,1.1017,1.1017,6400000.0
2009-08-19 00:13:00,1.1018,1.1018,1.10155,1.10175,59100000.0
2009-08-19 00:14:00,1.10175,1.10175,1.10175,1.10175,2000000.0
2009-08-19 00:15:00,1.1017,1.10175,1.1017,1.1017,14700000.0
2009-08-19 00:16:00,1.1017,1.1017,1.1017,1.1017,3200000.0
2009-08-19 00:17:00,1.10175,1.10175,1.10175,1.10175,3000000.0
2009-08-19 00:18:00,1.1017,1.10185,1.10155,1.1016,44900000.0
2009-08-19 00:19:00,1.1016,1.10175,1.1016,1.10175,12800000.0
2009-08-19 00:20:00,1.1018,1.102,1.10175,1.10175,60300000.0
2009-08-19 00:21:00,1.1018,1.1019,1.1017,1.1017,32300000.0
2009-08-19 00:22:00,1.1017,1.10175,1.1017,1.10175,10900000.0
2009-08-19 00:23:00,1.10165,1.10175,1.10165,1.10175,34400000.0
2009-08-19 00:24:00,1.10175,1.1018,1.10165,1.1018,16600000.0
2009-08-19 00:25:00,1.1017,1.10175,1.1017,1.10175,4300000.0
2009-08-19 00:26:00,1.1016,1.1016,1.1016,1.1016,5900000.0
2009-08-19 00:27:00,1.10165,1.10165,1.10165,1.10165,4300000.0
2009-08-19 00:28:00,1.10165,1.10165,1.10165,1.10165,10200000.0
2009-08-19 00:29:00,1.10152,1.10178,1.10146,1.10178,30200000.0
2009-08-19 00:30:00,1.10165,1.10165,1.10165,1.10165,8900000.0
2009-08-19 00:31:00,1.10165,1.1017,1.10165,1.10165,14500000.0
2009-08-19 00:32:00,1.1017,1.10175,1.10165,1.10175,15000000.0
2009-08-19 00:33:00,1.1017,1.1017,1.1017,1.1017,8000000.0
2009-08-19 00:34:00,1.1017,1.1018,1.10155,1.10155,40400000.0
2009-08-19 00:35:00,1.10165,1.10185,1.10165,1.10175,70800000.0
2009-08-19 00:36:00,1.10175,1.1018,1.1013,1.1018,22700000.0
2009-08-19 00:37:00,1.1018,1.1018,1.10145,1.1018,19600000.0
2009-08-19 00:38:00,1.1018,1.1018,1.1018,1.1018,5000000.0
2009-08-19 00:39:00,1.10175,1.10175,1.1017,1.1017,6200000.0
2009-08-19 00:40:00,1.1017,1.1017,1.1017,1.1017,6400000.0
2009-08-19 00:41:00,1.10157,1.10163,1.10132,1.1016,12000000.0
2009-08-19 00:42:00,1.10157,1.10163,1.10145,1.10145,8000000.0
2009-08-19 00:43:00,1.1017,1.1019,1.10165,1.1019,12400000.0
2009-08-19 00:44:00,1.1019,1.1019,1.1019,1.1019,3000000.0
2009-08-19 00:45:00,1.1019,1.1019,1.1017,1.10175,13400000.0
2009-08-19 00:46:00,1.1017,1.1017,1.1017,1.1017,2600000.0
2009-08-19 00:47:00,1.1017,1.1017,1.1017,1.1017,10200000.0
2009-08-19 00:48:00,1.1017,1.1018,1.1017,1.1017,28000000.0
2009-08-19 00:49:00,1.1017,1.1017,1.1017,1.1017,6000000.0
2009-08-19 00:50:00,1.1017,1.1018,1.1017,1.10175,9000000.0
2009-08-19 00:51:00,1.10175,1.1018,1.10165,1.1018,18600000.0
2009-08-19 00:52:00,1.1019,1.1019,1.10165,1.1019,9600000.0
2009-08-19 00:53:00,1.1017,1.10195,1.10155,1.10185,60100000.0
2009-08-19 00:54:00,1.1019,1.10195,1.10185,1.10185,53500000.0
2009-08-19 00:55:00,1.10185,1.10195,1.1018,1.1019,17900000.0
2009-08-19 00:56:00,1.1019,1.102,1.10185,1.1019,16200000.0
2009-08-19 00:57:00,1.1019,1.10215,1.10155,1.10175,99300000.0
2009-08-19 00:58:00,1.10175,1.1019,1.1017,1.1019,10100000.0
2009-08-19 00:59:00,1.1019,1.1019,1.10175,1.1019,21200000.0
2009-08-19 01:00:00,1.1019,1.1019,1.10185,1.1019,12000000.0
2009-08-19 01:01:00,1.10185,1.1019,1.10185,1.1019,14400000.0
2009-08-19 01:02:00,1.1019,1.1019,1.1019,1.1019,11800000.0
2009-08-19 01:03:00,1.1019,1.1019,1.1017,1.10175,23500000.0
2009-08-19 01:04:00,1.10175,1.1018,1.10175,1.1018,12700000.0
2009-08-19 01:05:00,1.1018,1.1018,1.1018,1.1018,9000000.0
2009-08-19 01:06:00,1.1018,1.1018,1.1018,1.1018,8000000.0
2009-08-19 01:07:00,1.1018,1.1018,1.1018,1.1018,3000000.0
2009-08-19 01:08:00,1.1018,1.1019,1.1018,1.1018,12600000.0
2009-08-19 01:09:00,1.1018,1.1018,1.1018,1.1018,2000000.0
2009-08-19 01:10:00,1.1018,1.1018,1.1018,1.1018,6000000.0
2009-08-19 01:11:00,1.1019,1.1019,1.1019,1.1019,1000000.0
2009-08-19 01:12:00,1.1019,1.1019,1.1018,1.1018,4000000.0
2009-08-19 01:13:00,1.1019,1.1019,1.1019,1.1019,4000000.0
2009-08-19 01:14:00,1.1019,1.1019,1.1016,1.1018,30600000.0
2009-08-19 01:15:00,1.1018,1.1018,1.1018,1.1018,6000000.0
2009-08-19 01:16:00,1.1018,1.1018,1.1015,1.1018,29600000.0
2009-08-19 01:17:00,1.10155,1.1018,1.10155,1.1018,30000000.0
2009-08-19 01:18:00,1.10175,1.1019,1.10175,1.1019,7000000.0
2009-08-19 01:19:00,1.10165,1.1019,1.10165,1.1017,10300000.0
2009-08-19 01:20:00,1.1017,1.1018,1.10165,1.1018,14100000.0
2009-08-19 01:21:00,1.1018,1.1018,1.1018,1.1018,1000000.0
2009-08-19 01:22:00,1.1018,1.1018,1.1018,1.1018,7000000.0
2009-08-19 01:23:00,1.1018,1.1018,1.10135,1.1015,84500000.0
2009-08-19 01:24:00,1.1015,1.1016,1.10125,1.10145,128300000.0
2009-08-19 01:25:00,1.10155,1.10155,1.1012,1.1013,46000000.0
2009-08-19 01:26:00,1.1012,1.1014,1.10105,1.10115,58700000.0
2009-08-19 01:27:00,1.10115,1.1014,1.10105,1.10135,50000000.0
2009-08-19 01:28:00,1.10115,1.10135,1.10115,1.1013,71900000.0
2009-08-19 01:29:00,1.10125,1.1013,1.1012,1.1013,32500000.0
2009-08-19 01:30:00,1.1013,1.1013,1.1012,1.1012,33000000.0
2009-08-19 01:31:00,1.1012,1.1013,1.1011,1.10115,68900000.0
2009-08-19 01:32:00,1.10115,1.1016,1.10115,1.1013,139900000.0
2009-08-19 01:33:00,1.1013,1.1013,1.1012,1.1012,9100000.0
2009-08-19 01:34:00,1.1012,1.1012,1.1012,1.1012,9000000.0
2009-08-19 01:35:00,1.1012,1.1012,1.1008,1.1009,29200000.0
2009-08-19 01:36:00,1.1009,1.10105,1.1009,1.101,9400000.0
2009-08-19 01:37:00,1.101,1.10105,1.101,1.101,21400000.0
2009-08-19 01:38:00,1.101,1.101,1.101,1.101,2000000.0
2009-08-19 01:39:00,1.101,1.101,1.101,1.101,10000000.0
2009-08-19 01:40:00,1.101,1.101,1.101,1.101,5000000.0
2009-08-19 01:41:00,1.101,1.101,1.10095,1.101,14100000.0
2009-08-19 01:42:00,1.10095,1.1013,1.10095,1.10115,35600000.0
2009-08-19 01:43:00,1.10115,1.10125,1.10115,1.10125,5600000.0
2009-08-19 01:44:00,1.1014,1.1014,1.1013,1.1013,10900000.0
2009-08-19 01:45:00,1.1013,1.1013,1.1011,1.1013,27600000.0
2009-08-19 01:46:00,1.1013,1.1013,1.10095,1.101,27200000.0
2009-08-19 01:47:00,1.101,1.101,1.101,1.101,17600000.0
2009-08-19 01:48:00,1.101,1.101,1.10095,1.101,18300000.0
2009-08-19 01:49:00,1.101,1.101,1.101,1.101,1000000.0
2009-08-19 01:50:00,1.101,1.101,1.1006,1.10075,59900000.0
2009-08-19 01:51:00,1.1007,1.1008,1.10045,1.1008,84600000.0
2009-08-19 01:52:00,1.1008,1.1009,1.10045,1.10045,50700000.0
2009-08-19 01:53:00,1.10045,1.1006,1.1004,1.1005,90100000.0
2009-08-19 01:54:00,1.1005,1.1006,1.1005,1.1006,15900000.0
2009-08-19 01:55:00,1.1006,1.1007,1.1006,1.1006,16100000.0
2009-08-19 01:56:00,1.1006,1.1006,1.1005,1.1005,17900000.0
2009-08-19 01:57:00,1.1005,1.1007,1.1004,1.1007,23500000.0
2009-08-19 01:58:00,1.1007,1.1007,1.1003,1.1005,72200000.0
2009-08-19 01:59:00,1.1005,1.1005,1.10035,1.1004,13000000.0
2009-08-19 02:00:00,1.1004,1.1005,1.10035,1.1005,19900000.0
2009-08-19 02:01:00,1.1005,1.10065,1.10035,1.1006,26500000.0
2009-08-19 02:02:00,1.1006,1.1006,1.1005,1.1005,25000000.0
2009-08-19 02:03:00,1.1005,1.1006,1.10035,1.1004,46700000.0
2009-08-19 02:04:00,1.1004,1.1004,1.1004,1.1004,119500000.0
2009-08-19 02:05:00,1.1004,1.1007,1.1004,1.1006,87800000.0
2009-08-19 02:06:00,1.1007,1.1007,1.10045,1.1007,44100000.0
2009-08-19 02:07:00,1.1007,1.1007,1.1007,1.1007,7000000.0
2009-08-19 02:08:00,1.1007,1.10075,1.1007,1.10075,15000000.0
2009-08-19 02:09:00,1.1007,1.10095,1.1007,1.1008,47500000.0
2009-08-19 02:10:00,1.1008,1.1008,1.1007,1.1007,28900000.0
2009-08-19 02:11:00,1.1006,1.10105,1.1006,1.10085,58300000.0
2009-08-19 02:12:00,1.10075,1.10095,1.10075,1.1009,47800000.0
2009-08-19 02:13:00,1.10085,1.1009,1.10085,1.1009,13900000.0
2009-08-19 02:14:00,1.10085,1.1013,1.10085,1.1013,81600000.0
2009-08-19 02:15:00,1.10125,1.10125,1.10115,1.10115,21600000.0
2009-08-19 02:16:00,1.10105,1.10105,1.10105,1.10105,22600000.0
2009-08-19 02:17:00,1.10105,1.1012,1.101,1.10105,44200000.0
2009-08-19 02:18:00,1.10105,1.10105,1.101,1.101,8000000.0
2009-08-19 02:19:00,1.101,1.101,1.10095,1.10095,31500000.0
2009-08-19 02:20:00,1.10095,1.101,1.10095,1.10095,46100000.0
2009-08-19 02:21:00,1.10095,1.10095,1.10075,1.10075,11000000.0
2009-08-19 02:22:00,1.1008,1.1008,1.10075,1.10075,33800000.0
2009-08-19 02:23:00,1.10075,1.10075,1.10075,1.10075,40200000.0
2009-08-19 02:24:00,1.10075,1.10095,1.1007,1.1009,45200000.0
2009-08-19 02:25:00,1.1009,1.1013,1.1009,1.1013,62700000.0
2009-08-19 02:26:00,1.1013,1.1013,1.1012,1.1013,23600000.0
2009-08-19 02:27:00,1.1013,1.1014,1.1012,1.1014,23500000.0
2009-08-19 02:28:00,1.1014,1.1015,1.1014,1.1014,86000000.0
2009-08-19 02:29:00,1.1014,1.1014,1.1014,1.1014,27700000.0
2009-08-19 02:30:00,1.1014,1.1014,1.1013,1.1013,39100000.0
2009-08-19 02:31:00,1.1013,1.1013,1.1013,1.1013,14700000.0
2009-08-19 02:32:00,1.1013,1.10145,1.10125,1.1013,42700000.0
2009-08-19 02:33:00,1.1013,1.1013,1.1008,1.10085,60200000.0
2009-08-19 02:34:00,1.10085,1.1009,1.10085,1.1009,15200000.0
2009-08-19 02:35:00,1.1009,1.1009,1.1009,1.1009,17800000.0
2009-08-19 02:36:00,1.1009,1.10095,1.1009,1.10095,12800000.0
2009-08-19 02:37:00,1.10095,1.10095,1.10095,1.10095,17200000.0
2009-08-19 02:38:00,1.10095,1.10095,1.10095,1.10095,17200000.0
2009-08-19 02:39:00,1.10095,1.10095,1.1008,1.10095,24500000.0
2009-08-19 02:40:00,1.10095,1.10095,1.10085,1.10095,32000000.0
2009-08-19 02:41:00,1.10095,1.10095,1.10095,1.10095,32100000.0
2009-08-19 02:42:00,1.10095,1.10095,1.1009,1.10095,37400000.0
2009-08-19 02:43:00,1.10095,1.10095,1.1009,1.10095,48400000.0
2009-08-19 02:44:00,1.10095,1.10095,1.1009,1.1009,16100000.0
2009-08-19 02:45:00,1.1009,1.101,1.1009,1.10095,46900000.0
2009-08-19 02:46:00,1.10105,1.10115,1.10105,1.10115,16400000.0
2009-08-19 02:47:00,1.10115,1.10115,1.10075,1.10085,21000000.0
2009-08-19 02:48:00,1.10075,1.10075,1.10075,1.10075,24300000.0
2009-08-19 02:49:00,1.10075,1.10085,1.10075,1.10085,65800000.0
2009-08-19 02:50:00,1.1008,1.1014,1.1008,1.1012,61500000.0
2009-08-19 02:51:00,1.1012,1.1012,1.1012,1.1012,37700000.0
2009-08-19 02:52:00,1.1012,1.10125,1.10085,1.1012,60300000.0
2009-08-19 02:53:00,1.10125,1.10125,1.10125,1.10125,5000000.0
2009-08-19 02:54:00,1.1012,1.10155,1.1012,1.1013,55700000.0
2009-08-19 02:55:00,1.1014,1.1016,1.1012,1.1013,86700000.0
2009-08-19 02:56:00,1.1013,1.10155,1.1012,1.10145,35100000.0
2009-08-19 02:57:00,1.10145,1.1016,1.10135,1.10145,27100000.0
2009-08-19 02:58:00,1.10145,1.1015,1.1014,1.1014,29800000.0
2009-08-19 02:59:00,1.1014,1.1015,1.1013,1.10145,39900000.0
2009-08-19 03:00:00,1.10145,1.10155,1.1014,1.10145,33200000.0
2009-08-19 03:01:00,1.10145,1.10145,1.1013,1.1013,11800000.0
2009-08-19 03:02:00,1.1013,1.10135,1.1013,1.10135,21900000.0
2009-08-19 03:03:00,1.10135,1.10135,1.10135,1.10135,18000000.0
2009-08-19 03:04:00,1.10135,1.10135,1.1013,1.1013,27100000.0
2009-08-19 03:05:00,1.1013,1.10155,1.1012,1.1012,61400000.0
2009-08-19 03:06:00,1.1013,1.1015,1.1013,1.1015,29500000.0
2009-08-19 03:07:00,1.1015,1.1015,1.10145,1.10145,10800000.0
2009-08-19 03:08:00,1.10145,1.10175,1.10145,1.10175,118900000.0
2009-08-19 03:09:00,1.1018,1.1018,1.1015,1.1018,31700000.0
2009-08-19 03:10:00,1.10185,1.1021,1.10165,1.1018,101200000.0
2009-08-19 03:11:00,1.1018,1.10195,1.10175,1.10185,67000000.0
2009-08-19 03:12:00,1.10185,1.102,1.1018,1.10185,153800000.0
2009-08-19 03:13:00,1.1019,1.1021,1.10185,1.10205,60000000.0
2009-08-19 03:14:00,1.10205,1.10225,1.1019,1.10225,159400000.0
2009-08-19 03:15:00,1.1023,1.1023,1.10215,1.10225,45300000.0
2009-08-19 03:16:00,1.10225,1.1029,1.10225,1.1029,128700000.0
2009-08-19 03:17:00,1.103,1.10305,1.10245,1.10255,66100000.0
2009-08-19 03:18:00,1.10255,1.10255,1.10245,1.10245,25100000.0
2009-08-19 03:19:00,1.10245,1.1025,1.10245,1.10245,19700000.0
2009-08-19 03:20:00,1.10245,1.1025,1.1024,1.1025,26000000.0
2009-08-19 03:21:00,1.1025,1.1025,1.1022,1.1024,33000000.0
2009-08-19 03:22:00,1.1024,1.1024,1.1024,1.1024,7000000.0
2009-08-19 03:23:00,1.1024,1.1024,1.1024,1.1024,2000000.0
2009-08-19 03:24:00,1.1024,1.1024,1.102,1.1023,18000000.0
2009-08-19 03:25:00,1.1021,1.1021,1.1021,1.1021,22000000.0
2009-08-19 03:26:00,1.1021,1.1021,1.10205,1.1021,34000000.0
2009-08-19 03:27:00,1.1021,1.10215,1.10175,1.10215,40300000.0
2009-08-19 03:28:00,1.10215,1.10215,1.10215,1.10215,4800000.0
2009-08-19 03:29:00,1.10215,1.1024,1.10195,1.1023,123700000.0
2009-08-19 03:30:00,1.1023,1.1024,1.1023,1.1023,53400000.0
2009-08-19 03:31:00,1.1023,1.1024,1.102,1.1023,91400000.0
2009-08-19 03:32:00,1.1023,1.1023,1.1023,1.1023,6600000.0
2009-08-19 03:33:00,1.1024,1.1024,1.102,1.1023,105800000.0
2009-08-19 03:34:00,1.1023,1.1023,1.10175,1.10175,130600000.0
2009-08-19 03:35:00,1.10185,1.10215,1.10165,1.10165,91000000.0
2009-08-19 03:36:00,1.10165,1.10185,1.10165,1.1018,42500000.0
2009-08-19 03:37:00,1.1018,1.10195,1.10175,1.1018,57100000.0
2009-08-19 03:38:00,1.1019,1.1022,1.1019,1.1022,65900000.0
2009-08-19 03:39:00,1.1022,1.10225,1.1022,1.10225,32800000.0
2009-08-19 03:40:00,1.10225,1.1023,1.10225,1.1023,11500000.0
2009-08-19 03:41:00,1.1023,1.1024,1.1023,1.1024,50000000.0
2009-08-19 03:42:00,1.1024,1.1026,1.1024,1.1026,16100000.0
2009-08-19 03:43:00,1.1026,1.1026,1.1025,1.1025,19000000.0
2009-08-19 03:44:00,1.1025,1.1025,1.1025,1.1025,5000000.0
2009-08-19 03:45:00,1.1025,1.1026,1.1025,1.1026,14900000.0
2009-08-19 03:46:00,1.1027,1.1032,1.1027,1.10315,43500000.0
2009-08-19 03:47:00,1.1031,1.1033,1.1031,1.10325,94300000.0
2009-08-19 03:48:00,1.10325,1.1033,1.10285,1.1031,127800000.0
2009-08-19 03:49:00,1.1031,1.10315,1.103,1.1031,61900000.0
2009-08-19 03:50:00,1.1031,1.1031,1.1029,1.10295,51900000.0
2009-08-19 03:51:00,1.10305,1.1035,1.10305,1.10335,36700000.0
2009-08-19 03:52:00,1.10335,1.10355,1.10335,1.10355,34900000.0
2009-08-19 03:53:00,1.1035,1.10375,1.1034,1.10375,30400000.0
2009-08-19 03:54:00,1.10385,1.1042,1.1038,1.1041,59600000.0
2009-08-19 03:55:00,1.1041,1.1041,1.10395,1.104,26300000.0
2009-08-19 03:56:00,1.104,1.104,1.10345,1.10355,65400000.0
2009-08-19 03:57:00,1.10355,1.1038,1.1034,1.1035,26100000.0
2009-08-19 03:58:00,1.10355,1.10355,1.10345,1.1035,29700000.0
2009-08-19 03:59:00,1.10345,1.1035,1.1031,1.1031,66200000.0
2009-08-19 04:00:00,1.1031,1.10325,1.1031,1.10325,41200000.0
2009-08-19 04:01:00,1.1032,1.1032,1.10315,1.10315,6000000.0
2009-08-19 04:02:00,1.10305,1.1034,1.10305,1.1034,31200000.0
2009-08-19 04:03:00,1.1034,1.1035,1.10305,1.10325,30200000.0
2009-08-19 04:04:00,1.10325,1.10325,1.103,1.10305,17400000.0
2009-08-19 04:05:00,1.10305,1.10305,1.103,1.103,13200000.0
2009-08-19 04:06:00,1.103,1.1031,1.103,1.103,33200000.0
2009-08-19 04:07:00,1.103,1.103,1.1029,1.1029,21600000.0
2009-08-19 04:08:00,1.1029,1.10295,1.1029,1.1029,16100000.0
2009-08-19 04:09:00,1.1029,1.1029,1.10285,1.10285,18600000.0
2009-08-19 04:10:00,1.10285,1.10285,1.10285,1.10285,54400000.0
2009-08-19 04:11:00,1.10285,1.10285,1.1026,1.1027,55600000.0
2009-08-19 04:12:00,1.1027,1.1027,1.10265,1.10265,20400000.0
2009-08-19 04:13:00,1.10265,1.10265,1.10265,1.10265,44800000.0
2009-08-19 04:14:00,1.10265,1.10265,1.10265,1.10265,90700000.0
2009-08-19 04:15:00,1.10265,1.10265,1.1026,1.1026,7000000.0
2009-08-19 04:16:00,1.1026,1.1026,1.10245,1.10245,32700000.0
2009-08-19 04:17:00,1.10235,1.1024,1.1023,1.1024,11200000.0
2009-08-19 04:18:00,1.1025,1.1029,1.1025,1.1029,30800000.0
2009-08-19 04:19:00,1.1028,1.1028,1.1025,1.10255,14000000.0
2009-08-19 04:20:00,1.10255,1.10255,1.10255,1.10255,9700000.0
2009-08-19 04:21:00,1.10255,1.1026,1.10255,1.10255,17900000.0
2009-08-19 04:22:00,1.10255,1.10255,1.10245,1.10245,65600000.0
2009-08-19 04:23:00,1.10245,1.10245,1.10245,1.10245,20000000.0
2009-08-19 04:24:00,1.10245,1.10245,1.10245,1.10245,4800000.0
2009-08-19 04:25:00,1.10245,1.10245,1.10245,1.10245,16000000.0
2009-08-19 04:26:00,1.10245,1.10245,1.10215,1.1022,17800000.0
2009-08-19 04:27:00,1.1022,1.1023,1.10215,1.1022,33800000.0
2009-08-19 04:28:00,1.1023,1.1023,1.10215,1.1022,17800000.0
2009-08-19 04:29:00,1.1022,1.10255,1.1021,1.1023,120400000.0
2009-08-19 04:30:00,1.1023,1.10255,1.1022,1.10235,178300000.0
2009-08-19 04:31:00,1.10255,1.10265,1.1023,1.1023,175500000.0
2009-08-19 04:32:00,1.1023,1.1028,1.1023,1.1028,154200000.0
2009-08-19 04:33:00,1.1026,1.1028,1.10225,1.10225,133100000.0
2009-08-19 04:34:00,1.1023,1.10255,1.10225,1.1023,125300000.0
2009-08-19 04:35:00,1.10255,1.10255,1.10225,1.1023,88000000.0
2009-08-19 04:36:00,1.1023,1.10245,1.1021,1.1021,158600000.0
2009-08-19 04:37:00,1.1022,1.10245,1.1021,1.1021,40500000.0
2009-08-19 04:38:00,1.10225,1.10265,1.10225,1.1025,44300000.0
2009-08-19 04:39:00,1.1027,1.1028,1.10265,1.10265,12300000.0
2009-08-19 04:40:00,1.1026,1.1027,1.1025,1.10265,28800000.0
2009-08-19 04:41:00,1.10275,1.1029,1.10275,1.10285,25000000.0
2009-08-19 04:42:00,1.10285,1.10285,1.1028,1.1028,14200000.0
2009-08-19 04:43:00,1.1028,1.1028,1.1028,1.1028,7000000.0
2009-08-19 04:44:00,1.1028,1.1028,1.1028,1.1028,7000000.0
2009-08-19 04:45:00,1.1028,1.1029,1.1028,1.1028,17000000.0
2009-08-19 04:46:00,1.1028,1.1029,1.1028,1.1029,2000000.0
2009-08-19 04:47:00,1.103,1.103,1.10265,1.103,24000000.0
2009-08-19 04:48:00,1.103,1.103,1.1027,1.10275,23600000.0
2009-08-19 04:49:00,1.10285,1.103,1.1028,1.1028,30000000.0
2009-08-19 04:50:00,1.1028,1.1029,1.10275,1.10285,40700000.0
2009-08-19 04:51:00,1.1028,1.1028,1.1028,1.1028,1000000.0
2009-08-19 04:52:00,1.10275,1.10275,1.10275,1.10275,24600000.0
2009-08-19 04:53:00,1.10275,1.10275,1.10275,1.10275,8000000.0
2009-08-19 04:54:00,1.10275,1.10285,1.10275,1.1028,15000000.0
2009-08-19 04:55:00,1.1028,1.1029,1.10275,1.1029,17000000.0
2009-08-19 04:56:00,1.10285,1.10295,1.10285,1.10295,23200000.0
2009-08-19 04:57:00,1.10295,1.10295,1.10275,1.10275,82300000.0
2009-08-19 04:58:00,1.10275,1.1028,1.10275,1.1028,16900000.0
2009-08-19 04:59:00,1.10275,1.10275,1.10275,1.10275,17600000.0
2009-08-19 05:00:00,1.10247,1.1027,1.10247,1.1026,43600000.0
2009-08-19 05:01:00,1.10257,1.10267,1.10247,1.1025,40100000.0
2009-08-19 05:02:00,1.10275,1.10275,1.10275,1.10275,2000000.0
2009-08-19 05:03:00,1.1027,1.103,1.1027,1.103,23200000.0
2009-08-19 05:04:00,1.103,1.103,1.10275,1.1029,25400000.0
2009-08-19 05:05:00,1.10285,1.1029,1.10285,1.1029,4000000.0
2009-08-19 05:06:00,1.1029,1.10295,1.1029,1.10295,5000000.0
2009-08-19 05:07:00,1.10285,1.1029,1.10285,1.10285,29400000.0
2009-08-19 05:08:00,1.1029,1.1029,1.10285,1.1029,17200000.0
2009-08-19 05:09:00,1.1029,1.10305,1.10285,1.10285,12600000.0
2009-08-19 05:10:00,1.1029,1.10295,1.10285,1.1029,28400000.0
2009-08-19 05:11:00,1.1029,1.1029,1.10285,1.10285,21800000.0
2009-08-19 05:12:00,1.10285,1.10285,1.10285,1.10285,28400000.0
2009-08-19 05:13:00,1.10285,1.1029,1.10285,1.1029,28500000.0
2009-08-19 05:14:00,1.1029,1.1029,1.1029,1.1029,23600000.0
2009-08-19 05:15:00,1.10285,1.10285,1.10285,1.10285,5000000.0
2009-08-19 05:16:00,1.10285,1.10295,1.10285,1.10295,7000000.0
2009-08-19 05:17:00,1.10285,1.10285,1.10285,1.10285,3500000.0
2009-08-19 05:18:00,1.10295,1.1031,1.1028,1.103,18500000.0
2009-08-19 05:19:00,1.103,1.1031,1.103,1.1031,6200000.0
2009-08-19 05:20:00,1.1031,1.1031,1.1031,1.1031,5000000.0
2009-08-19 05:21:00,1.1031,1.1031,1.1031,1.1031,15000000.0
2009-08-19 05:22:00,1.1031,1.1032,1.1031,1.1032,19200000.0
2009-08-19 05:23:00,1.1032,1.1032,1.10315,1.10315,23500000.0
2009-08-19 05:24:00,1.10315,1.10315,1.10295,1.103,13200000.0
2009-08-19 05:25:00,1.103,1.103,1.103,1.103,10000000.0
2009-08-19 05:26:00,1.103,1.10305,1.10295,1.10305,36400000.0
2009-08-19 05:27:00,1.10305,1.10305,1.103,1.103,10000000.0
2009-08-19 05:28:00,1.103,1.1032,1.103,1.1032,20700000.0
2009-08-19 05:29:00,1.1032,1.1032,1.103,1.103,18500000.0
2009-08-19 05:30:00,1.103,1.10325,1.103,1.10325,38600000.0
2009-08-19 05:31:00,1.10325,1.10325,1.1032,1.10325,3600000.0
2009-08-19 05:32:00,1.10325,1.1033,1.10325,1.10325,19300000.0
2009-08-19 05:33:00,1.10325,1.10325,1.1032,1.10325,18600000.0
2009-08-19 05:34:00,1.10325,1.1034,1.103,1.10305,32600000.0
2009-08-19 05:35:00,1.10305,1.1031,1.10305,1.1031,19900000.0
2009-08-19 05:36:00,1.1031,1.1033,1.1031,1.1033,41000000.0
2009-08-19 05:37:00,1.1033,1.1033,1.1033,1.1033,8000000.0
2009-08-19 05:38:00,1.1033,1.1033,1.1033,1.1033,6400000.0
2009-08-19 05:39:00,1.1033,1.1033,1.1033,1.1033,6400000.0
2009-08-19 05:40:00,1.1033,1.1033,1.1033,1.1033,4600000.0
2009-08-19 05:41:00,1.1033,1.1033,1.10305,1.1031,8000000.0
2009-08-19 05:42:00,1.1031,1.1033,1.103,1.1033,33400000.0
2009-08-19 05:43:00,1.10325,1.10325,1.10325,1.10325,1000000.0
2009-08-19 05:44:00,1.10325,1.10325,1.10325,1.10325,9000000.0
2009-08-19 05:45:00,1.10325,1.10325,1.10325,1.10325,37900000.0
2009-08-19 05:46:00,1.10325,1.10325,1.103,1.103,24500000.0
2009-08-19 05:47:00,1.103,1.10305,1.103,1.103,10000000.0
2009-08-19 05:48:00,1.10295,1.10295,1.10295,1.10295,3600000.0
2009-08-19 05:49:00,1.10295,1.103,1.10295,1.103,3700000.0
2009-08-19 05:50:00,1.1029,1.1029,1.1029,1.1029,21600000.0
2009-08-19 05:51:00,1.1029,1.1029,1.1029,1.1029,4800000.0
2009-08-19 05:52:00,1.1029,1.1029,1.1029,1.1029,5400000.0
2009-08-19 05:53:00,1.1029,1.10305,1.1029,1.10305,11000000.0
2009-08-19 05:54:00,1.10305,1.10305,1.10295,1.10295,13600000.0
2009-08-19 05:55:00,1.103,1.103,1.103,1.103,8000000.0
2009-08-19 05:56:00,1.1029,1.10305,1.1029,1.10305,22000000.0
2009-08-19 05:57:00,1.10305,1.10305,1.10305,1.10305,2200000.0
2009-08-19 05:58:00,1.10305,1.10305,1.10305,1.10305,8800000.0
2009-08-19 05:59:00,1.10305,1.10305,1.10285,1.10295,16900000.0
2009-08-19 06:00:00,1.10295,1.10295,1.10295,1.10295,2400000.0
2009-08-19 06:01:00,1.103,1.103,1.10295,1.10295,6800000.0
2009-08-19 06:02:00,1.10295,1.10295,1.10275,1.1028,13200000.0
2009-08-19 06:03:00,1.1028,1.10295,1.1027,1.10275,40600000.0
2009-08-19 06:04:00,1.10275,1.10275,1.10275,1.10275,65000000.0
2009-08-19 06:05:00,1.10275,1.1028,1.10275,1.1028,39000000.0
2009-08-19 06:06:00,1.1028,1.1028,1.1027,1.1027,54200000.0
2009-08-19 06:07:00,1.1027,1.1029,1.1027,1.1028,112300000.0
2009-08-19 06:08:00,1.1028,1.1028,1.1027,1.1027,34400000.0
2009-08-19 06:09:00,1.1027,1.1027,1.1027,1.1027,117000000.0
2009-08-19 06:10:00,1.1027,1.1028,1.1027,1.1028,69700000.0
2009-08-19 06:11:00,1.1028,1.10295,1.10275,1.1029,24000000.0
2009-08-19 06:12:00,1.1028,1.1028,1.1027,1.1027,15600000.0
2009-08-19 06:13:00,1.1028,1.1029,1.1027,1.1027,21200000.0
2009-08-19 06:14:00,1.1027,1.1027,1.1027,1.1027,103200000.0
2009-08-19 06:15:00,1.1027,1.1027,1.1027,1.1027,25800000.0
2009-08-19 06:16:00,1.1027,1.10275,1.1027,1.10275,32800000.0
2009-08-19 06:17:00,1.10275,1.10285,1.10275,1.1028,14000000.0
2009-08-19 06:18:00,1.1028,1.1028,1.1024,1.1024,48300000.0
2009-08-19 06:19:00,1.1024,1.10245,1.1024,1.1024,3800000.0
2009-08-19 06:20:00,1.1024,1.1024,1.1024,1.1024,200000.0
2009-08-19 06:21:00,1.1024,1.1024,1.10135,1.1015,49600000.0
2009-08-19 06:22:00,1.1015,1.1019,1.10145,1.1019,77700000.0
2009-08-19 06:23:00,1.1019,1.1024,1.1019,1.1024,35200000.0
2009-08-19 06:24:00,1.1024,1.1024,1.10155,1.10155,111300000.0
2009-08-19 06:25:00,1.1016,1.1016,1.10155,1.10155,29100000.0
2009-08-19 06:26:00,1.1016,1.1017,1.1016,1.1017,20200000.0
2009-08-19 06:27:00,1.1017,1.1017,1.1017,1.1017,4400000.0
2009-08-19 06:28:00,1.1017,1.10185,1.1017,1.1017,72400000.0
2009-08-19 06:29:00,1.1017,1.10175,1.1017,1.10175,26800000.0
2009-08-19 06:30:00,1.10175,1.10175,1.10175,1.10175,26000000.0
2009-08-19 06:31:00,1.10175,1.10175,1.10175,1.10175,25600000.0
2009-08-19 06:32:00,1.10175,1.10175,1.10175,1.10175,3200000.0
2009-08-19 06:33:00,1.10175,1.10175,1.10175,1.10175,19200000.0
2009-08-19 06:34:00,1.1018,1.1019,1.10175,1.1019,18400000.0
2009-08-19 06:35:00,1.1019,1.1019,1.1019,1.1019,31400000.0
2009-08-19 06:36:00,1.1019,1.1019,1.10185,1.10185,30900000.0
2009-08-19 06:37:00,1.10185,1.10185,1.10185,1.10185,2400000.0
2009-08-19 06:38:00,1.1019,1.1019,1.1019,1.1019,2000000.0
2009-08-19 06:39:00,1.1019,1.102,1.1019,1.102,33400000.0
2009-08-19 06:40:00,1.102,1.102,1.102,1.102,26700000.0
2009-08-19 06:41:00,1.102,1.102,1.10175,1.10175,57400000.0
2009-08-19 06:42:00,1.1018,1.1018,1.10175,1.1018,67400000.0
2009-08-19 06:43:00,1.1018,1.1018,1.10175,1.1018,39600000.0
2009-08-19 06:44:00,1.1018,1.1018,1.10175,1.1018,54800000.0
2009-08-19 06:45:00,1.1018,1.1018,1.10175,1.10175,55300000.0
2009-08-19 06:46:00,1.10175,1.10185,1.10175,1.1018,51500000.0
2009-08-19 06:47:00,1.1018,1.1018,1.10175,1.10175,50200000.0
2009-08-19 06:48:00,1.10175,1.10175,1.1014,1.1015,43600000.0
2009-08-19 06:49:00,1.10145,1.1015,1.10145,1.1015,8400000.0
2009-08-19 06:50:00,1.1015,1.1015,1.1015,1.1015,21400000.0
2009-08-19 06:51:00,1.1015,1.1015,1.1015,1.1015,17900000.0
2009-08-19 06:52:00,1.1015,1.1015,1.1014,1.1015,16700000.0
2009-08-19 06:53:00,1.1015,1.1015,1.1015,1.1015,6000000.0
2009-08-19 06:54:00,1.1014,1.10145,1.1013,1.1013,66800000.0
2009-08-19 06:55:00,1.1012,1.1012,1.10095,1.1011,55200000.0
2009-08-19 06:56:00,1.1012,1.1012,1.10105,1.10105,13100000.0
2009-08-19 06:57:00,1.10105,1.1011,1.101,1.10105,29500000.0
2009-08-19 06:58:00,1.10105,1.10105,1.10095,1.10095,16200000.0
2009-08-19 06:59:00,1.10095,1.10095,1.10095,1.10095,14000000.0
2009-08-19 07:00:00,1.10095,1.10125,1.10095,1.10125,48500000.0
2009-08-19 07:01:00,1.10125,1.1016,1.10125,1.10135,90600000.0
2009-08-19 07:02:00,1.1015,1.1016,1.1014,1.1016,22100000.0
2009-08-19 07:03:00,1.1016,1.1018,1.1016,1.10175,19400000.0
2009-08-19 07:04:00,1.10175,1.10175,1.1017,1.1017,113800000.0
2009-08-19 07:05:00,1.1017,1.1022,1.1017,1.1022,34400000.0
2009-08-19 07:06:00,1.1022,1.1022,1.1016,1.1017,17900000.0
2009-08-19 07:07:00,1.10165,1.102,1.10165,1.102,63400000.0
2009-08-19 07:08:00,1.102,1.10215,1.102,1.1021,41000000.0
2009-08-19 07:09:00,1.10205,1.1023,1.10205,1.10225,47600000.0
2009-08-19 07:10:00,1.1022,1.10235,1.10215,1.1023,36000000.0
2009-08-19 07:11:00,1.1023,1.1024,1.10225,1.1023,55300000.0
2009-08-19 07:12:00,1.10225,1.1025,1.10225,1.1025,21500000.0
2009-08-19 07:13:00,1.1024,1.1024,1.1024,1.1024,39300000.0
2009-08-19 07:14:00,1.1024,1.1024,1.1024,1.1024,46000000.0
2009-08-19 07:15:00,1.1024,1.1026,1.1024,1.1026,70000000.0
2009-08-19 07:16:00,1.1026,1.10265,1.1026,1.1026,20900000.0
2009-08-19 07:17:00,1.1026,1.1026,1.1026,1.1026,21700000.0
2009-08-19 07:18:00,1.1026,1.1028,1.1026,1.1026,35500000.0
2009-08-19 07:19:00,1.10275,1.1031,1.1026,1.1031,42500000.0
2009-08-19 07:20:00,1.1031,1.1032,1.1031,1.10315,51600000.0
2009-08-19 07:21:00,1.1031,1.1031,1.10295,1.10295,49500000.0
2009-08-19 07:22:00,1.10295,1.10295,1.10295,1.10295,26700000.0
2009-08-19 07:23:00,1.1029,1.1029,1.1029,1.1029,22400000.0
2009-08-19 07:24:00,1.1029,1.1029,1.10245,1.10245,14000000.0
2009-08-19 07:25:00,1.10245,1.1025,1.10245,1.1025,24900000.0
2009-08-19 07:26:00,1.10265,1.1029,1.10265,1.10285,30300000.0
2009-08-19 07:27:00,1.1031,1.1031,1.1031,1.1031,11800000.0
2009-08-19 07:28:00,1.1031,1.1031,1.10305,1.10305,75200000.0
2009-08-19 07:29:00,1.10315,1.1037,1.10315,1.1036,46100000.0
2009-08-19 07:30:00,1.1036,1.1043,1.1036,1.1043,67200000.0
2009-08-19 07:31:00,1.1043,1.1043,1.10425,1.10425,15700000.0
2009-08-19 07:32:00,1.1042,1.1042,1.1042,1.1042,5000000.0
2009-08-19 07:33:00,1.1042,1.1042,1.1041,1.1041,15000000.0
2009-08-19 07:34:00,1.1041,1.1041,1.10405,1.10405,42500000.0
2009-08-19 07:35:00,1.10405,1.1041,1.10385,1.1041,23000000.0
2009-08-19 07:36:00,1.1041,1.10435,1.104,1.1043,36700000.0
2009-08-19 07:37:00,1.10435,1.1046,1.1038,1.10395,53800000.0
2009-08-19 07:38:00,1.104,1.1042,1.10395,1.1042,36600000.0
2009-08-19 07:39:00,1.1042,1.1042,1.1042,1.1042,18100000.0
2009-08-19 07:40:00,1.1042,1.10465,1.1042,1.10465,60300000.0
2009-08-19 07:41:00,1.10465,1.1047,1.1043,1.10455,17800000.0
2009-08-19 07:42:00,1.1044,1.10465,1.1044,1.1046,11000000.0
2009-08-19 07:43:00,1.10435,1.10435,1.1042,1.1043,25400000.0
2009-08-19 07:44:00,1.1043,1.1046,1.10425,1.1046,38900000.0
2009-08-19 07:45:00,1.10455,1.10455,1.1042,1.10445,10000000.0
2009-08-19 07:46:00,1.1046,1.1048,1.1044,1.1047,21700000.0
2009-08-19 07:47:00,1.1047,1.10545,1.1047,1.10525,108600000.0
2009-08-19 07:48:00,1.10525,1.10565,1.10505,1.10565,35200000.0
2009-08-19 07:49:00,1.10565,1.10565,1.10525,1.1053,33800000.0
2009-08-19 07:50:00,1.1053,1.1053,1.10505,1.1052,40200000.0
2009-08-19 07:51:00,1.1052,1.1062,1.1052,1.1062,47700000.0
2009-08-19 07:52:00,1.1062,1.10705,1.1062,1.10685,71800000.0
2009-08-19 07:53:00,1.1069,1.1069,1.1065,1.10675,62200000.0
2009-08-19 07:54:00,1.10675,1.10675,1.1065,1.1067,59500000.0
2009-08-19 07:55:00,1.10675,1.10705,1.1065,1.10695,51000000.0
2009-08-19 07:56:00,1.10695,1.1073,1.10685,1.1073,42000000.0
2009-08-19 07:57:00,1.1073,1.10735,1.10675,1.10705,30600000.0
2009-08-19 07:58:00,1.10705,1.10705,1.1061,1.1069,43000000.0
2009-08-19 07:59:00,1.10705,1.10725,1.1065,1.1067,31800000.0
2009-08-19 08:00:00,1.10665,1.1068,1.10645,1.10675,42400000.0
2009-08-19 08:01:00,1.1067,1.10695,1.1067,1.1069,21800000.0
2009-08-19 08:02:00,1.10695,1.10695,1.1066,1.1066,26000000.0
2009-08-19 08:03:00,1.1066,1.10665,1.1065,1.10665,64200000.0
2009-08-19 08:04:00,1.1066,1.10695,1.1064,1.1065,50300000.0
2009-08-19 08:05:00,1.1065,1.1065,1.10575,1.1058,117700000.0
2009-08-19 08:06:00,1.1058,1.10585,1.10575,1.10585,71500000.0
2009-08-19 08:07:00,1.10585,1.1059,1.1058,1.1058,138000000.0
2009-08-19 08:08:00,1.1058,1.1063,1.1058,1.1063,109600000.0
2009-08-19 08:09:00,1.1063,1.1064,1.106,1.1064,88200000.0
2009-08-19 08:10:00,1.10645,1.10665,1.10635,1.10665,147500000.0
2009-08-19 08:11:00,1.10665,1.107,1.10645,1.107,160600000.0
2009-08-19 08:12:00,1.1069,1.1072,1.1069,1.10695,186000000.0
2009-08-19 08:13:00,1.10695,1.107,1.1066,1.1069,139800000.0
2009-08-19 08:14:00,1.107,1.1073,1.10685,1.10715,69100000.0
2009-08-19 08:15:00,1.10715,1.1072,1.10685,1.1069,120700000.0
2009-08-19 08:16:00,1.1069,1.1072,1.1067,1.1068,44800000.0
2009-08-19 08:17:00,1.1068,1.1071,1.10675,1.1068,224600000.0
2009-08-19 08:18:00,1.1068,1.1068,1.10645,1.10675,96800000.0
2009-08-19 08:19:00,1.10675,1.10675,1.1066,1.1067,88800000.0
2009-08-19 08:20:00,1.1067,1.1069,1.10665,1.1069,139500000.0
2009-08-19 08:21:00,1.10685,1.1069,1.10675,1.10685,141600000.0
2009-08-19 08:22:00,1.1069,1.1073,1.1069,1.1072,63100000.0
2009-08-19 08:23:00,1.1072,1.1074,1.1069,1.1073,45400000.0
2009-08-19 08:24:00,1.1073,1.1075,1.1073,1.10745,87500000.0
2009-08-19 08:25:00,1.1075,1.1078,1.1074,1.1074,208200000.0
2009-08-19 08:26:00,1.1074,1.10755,1.10685,1.1071,144800000.0
2009-08-19 08:27:00,1.1071,1.1071,1.1066,1.1068,63600000.0
2009-08-19 08:28:00,1.1068,1.1068,1.1066,1.1066,48900000.0
2009-08-19 08:29:00,1.1066,1.1066,1.10625,1.10635,136100001.0
2009-08-19 08:30:00,1.1064,1.1065,1.10635,1.1065,22100000.0
2009-08-19 08:31:00,1.10645,1.10645,1.10635,1.10645,17900000.0
2009-08-19 08:32:00,1.1065,1.1066,1.10645,1.1065,163400000.0
2009-08-19 08:33:00,1.1065,1.107,1.1065,1.1069,132400000.0
2009-08-19 08:34:00,1.10695,1.10745,1.10695,1.1074,196800000.0
2009-08-19 08:35:00,1.10735,1.10805,1.10735,1.1076,118500000.0
2009-08-19 08:36:00,1.1076,1.10825,1.1074,1.10825,151400000.0
2009-08-19 08:37:00,1.10825,1.1084,1.1082,1.1082,102600000.0
2009-08-19 08:38:00,1.1082,1.1082,1.1075,1.1075,71900000.0
2009-08-19 08:39:00,1.1074,1.1078,1.1074,1.10755,107000000.0
2009-08-19 08:40:00,1.10755,1.1078,1.10755,1.1078,16400000.0
2009-08-19 08:41:00,1.1078,1.1082,1.10775,1.108,185800000.0
2009-08-19 08:42:00,1.10805,1.1085,1.108,1.1083,155200000.0
2009-08-19 08:43:00,1.1084,1.1088,1.1084,1.10865,152100000.0
2009-08-19 08:44:00,1.10865,1.109,1.10865,1.10875,82700000.0
2009-08-19 08:45:00,1.10875,1.1088,1.10825,1.10845,161400000.0
2009-08-19 08:46:00,1.10855,1.10865,1.10845,1.1086,203400000.0
2009-08-19 08:47:00,1.1086,1.1089,1.10845,1.10855,220500000.0
2009-08-19 08:48:00,1.10855,1.1091,1.10855,1.10905,206200000.0
2009-08-19 08:49:00,1.109,1.1091,1.10865,1.1088,204500000.0
2009-08-19 08:50:00,1.10885,1.10905,1.10865,1.1088,123700000.0
2009-08-19 08:51:00,1.1087,1.1088,1.1085,1.1086,142400000.0
2009-08-19 08:52:00,1.10855,1.1086,1.10845,1.10845,162900000.0
2009-08-19 08:53:00,1.10845,1.1085,1.1081,1.1081,187800000.0
2009-08-19 08:54:00,1.10815,1.10815,1.10775,1.10815,267900000.0
2009-08-19 08:55:00,1.1081,1.1083,1.10795,1.1083,106800000.0
2009-08-19 08:56:00,1.1083,1.1083,1.10805,1.1081,71800000.0
2009-08-19 08:57:00,1.10825,1.1083,1.10805,1.10805,52000000.0
2009-08-19 08:58:00,1.10805,1.10805,1.10755,1.10755,118100000.0
2009-08-19 08:59:00,1.10745,1.1075,1.1071,1.1074,110600000.0
2009-08-19 09:00:00,1.10745,1.1078,1.1074,1.10775,187300000.0
2009-08-19 09:01:00,1.10775,1.108,1.1077,1.1079,251200000.0
2009-08-19 09:02:00,1.1079,1.1079,1.10735,1.1077,140800000.0
2009-08-19 09:03:00,1.1077,1.108,1.1075,1.10755,215700000.0
2009-08-19 09:04:00,1.1075,1.1076,1.10735,1.1075,74300000.0
2009-08-19 09:05:00,1.1075,1.10805,1.1075,1.108,124800000.0
2009-08-19 09:06:00,1.108,1.108,1.1074,1.1078,97800000.0
2009-08-19 09:07:00,1.1078,1.10785,1.107,1.10705,117900000.0
2009-08-19 09:08:00,1.10705,1.10725,1.10675,1.1068,150200000.0
2009-08-19 09:09:00,1.1069,1.10715,1.1069,1.10695,169000000.0
2009-08-19 09:10:00,1.107,1.1071,1.10675,1.1069,221400000.0
2009-08-19 09:11:00,1.10695,1.10725,1.10695,1.10715,285100001.0
2009-08-19 09:12:00,1.1072,1.1072,1.1067,1.10675,180500000.0
2009-08-19 09:13:00,1.10675,1.10685,1.1061,1.10645,236900000.0
2009-08-19 09:14:00,1.10635,1.1066,1.10625,1.1066,56800000.0
2009-08-19 09:15:00,1.10655,1.107,1.10655,1.10675,94700000.0
2009-08-19 09:16:00,1.10675,1.10715,1.1067,1.10685,124900000.0
2009-08-19 09:17:00,1.10675,1.1071,1.10665,1.10685,29600000.0
2009-08-19 09:18:00,1.10685,1.10695,1.1064,1.1068,113200000.0
2009-08-19 09:19:00,1.1069,1.10715,1.1069,1.1071,55400000.0
2009-08-19 09:20:00,1.1071,1.10725,1.10695,1.107,61900000.0
2009-08-19 09:21:00,1.107,1.10715,1.10685,1.10715,101700000.0
2009-08-19 09:22:00,1.10715,1.10725,1.10715,1.10725,15000000.0
2009-08-19 09:23:00,1.10715,1.10735,1.10705,1.10735,64900000.0
2009-08-19 09:24:00,1.10735,1.10735,1.1071,1.10715,83100000.0
2009-08-19 09:25:00,1.10715,1.10735,1.10715,1.1073,41500000.0
2009-08-19 09:26:00,1.1073,1.1078,1.1073,1.10775,66400000.0
2009-08-19 09:27:00,1.10755,1.10765,1.1074,1.1076,44200000.0
2009-08-19 09:28:00,1.10765,1.1077,1.10725,1.10755,57100000.0
2009-08-19 09:29:00,1.10735,1.10735,1.1073,1.1073,10400000.0
2009-08-19 09:30:00,1.1073,1.1076,1.10715,1.10755,81600000.0
2009-08-19 09:31:00,1.10755,1.10765,1.10755,1.10765,27000000.0
2009-08-19 09:32:00,1.1076,1.10795,1.10755,1.1077,172700000.0
2009-08-19 09:33:00,1.10765,1.10775,1.10735,1.10755,97400000.0
2009-08-19 09:34:00,1.10755,1.1079,1.10755,1.10765,73400000.0
2009-08-19 09:35:00,1.10765,1.1081,1.10765,1.10785,144699999.0
2009-08-19 09:36:00,1.10785,1.108,1.1078,1.10785,45200000.0
2009-08-19 09:37:00,1.10785,1.10805,1.10775,1.10795,82100000.0
2009-08-19 09:38:00,1.10795,1.108,1.1079,1.1079,45800000.0
2009-08-19 09:39:00,1.1079,1.10795,1.1079,1.10795,12000000.0
2009-08-19 09:40:00,1.10795,1.10815,1.10795,1.10805,14800000.0
2009-08-19 09:41:00,1.10805,1.1083,1.108,1.10825,50000000.0
2009-08-19 09:42:00,1.10825,1.10825,1.10825,1.10825,23000000.0
2009-08-19 09:43:00,1.10825,1.10835,1.1079,1.10795,63300000.0
2009-08-19 09:44:00,1.1079,1.10795,1.10785,1.10795,23000000.0
2009-08-19 09:45:00,1.10795,1.10795,1.1075,1.1075,44000000.0
2009-08-19 09:46:00,1.1073,1.1074,1.1073,1.10735,12000000.0
2009-08-19 09:47:00,1.10735,1.1078,1.10695,1.1078,90300000.0
2009-08-19 09:48:00,1.1078,1.1078,1.10765,1.1077,27000000.0
2009-08-19 09:49:00,1.10765,1.1078,1.10755,1.10765,49000000.0
2009-08-19 09:50:00,1.10765,1.1079,1.10765,1.1079,27000000.0
2009-08-19 09:51:00,1.1079,1.108,1.1078,1.10785,46300000.0
2009-08-19 09:52:00,1.10785,1.10785,1.1078,1.1078,17000000.0
2009-08-19 09:53:00,1.1078,1.1078,1.10755,1.1076,28500000.0
2009-08-19 09:54:00,1.1076,1.10775,1.1076,1.10775,15800000.0
2009-08-19 09:55:00,1.10775,1.10785,1.10745,1.10765,73900000.0
2009-08-19 09:56:00,1.10765,1.10765,1.10705,1.10705,80600000.0
2009-08-19 09:57:00,1.10695,1.10765,1.10695,1.1076,97500000.0
2009-08-19 09:58:00,1.1076,1.1077,1.1076,1.1077,9100000.0
2009-08-19 09:59:00,1.1077,1.1079,1.10745,1.1079,61400000.0
2009-08-19 10:00:00,1.1079,1.1079,1.1073,1.1077,76500000.0
2009-08-19 10:01:00,1.10765,1.1077,1.10735,1.1077,28500000.0
2009-08-19 10:02:00,1.1077,1.1079,1.1074,1.10785,56300000.0
2009-08-19 10:03:00,1.10795,1.10795,1.10795,1.10795,4000000.0
2009-08-19 10:04:00,1.1077,1.1081,1.1077,1.1081,77600000.0
2009-08-19 10:05:00,1.1081,1.10845,1.108,1.1083,75900000.0
2009-08-19 10:06:00,1.10835,1.1086,1.1083,1.1084,118800000.0
2009-08-19 10:07:00,1.1084,1.10875,1.10825,1.10835,59900000.0
2009-08-19 10:08:00,1.10845,1.10875,1.1084,1.10875,67000000.0
2009-08-19 10:09:00,1.10875,1.10875,1.10855,1.1086,17600000.0
2009-08-19 10:10:00,1.1086,1.1088,1.1084,1.10845,90300000.0
2009-08-19 10:11:00,1.10845,1.10845,1.1082,1.10825,117200000.0
2009-08-19 10:12:00,1.10825,1.10845,1.10815,1.10845,120300000.0
2009-08-19 10:13:00,1.10825,1.1084,1.10825,1.1084,43300000.0
2009-08-19 10:14:00,1.1084,1.1086,1.10825,1.10835,94600000.0
2009-08-19 10:15:00,1.10835,1.1084,1.1081,1.1081,76700000.0
2009-08-19 10:16:00,1.1081,1.1083,1.1081,1.10815,59300000.0
2009-08-19 10:17:00,1.1081,1.10825,1.1081,1.1081,34600000.0
2009-08-19 10:18:00,1.1081,1.1081,1.1079,1.1081,134000000.0
2009-08-19 10:19:00,1.108,1.1082,1.108,1.1081,69100000.0
2009-08-19 10:20:00,1.10805,1.1081,1.10805,1.1081,30100000.0
2009-08-19 10:21:00,1.1081,1.1081,1.1078,1.10785,78200000.0
2009-08-19 10:22:00,1.1078,1.10785,1.1076,1.1076,124200000.0
2009-08-19 10:23:00,1.10765,1.10785,1.10765,1.10775,226900000.0
2009-08-19 10:24:00,1.1078,1.10805,1.1077,1.10805,95900000.0
2009-08-19 10:25:00,1.10805,1.10805,1.10775,1.10795,134500000.0
2009-08-19 10:26:00,1.10795,1.10795,1.1077,1.1077,152700000.0
2009-08-19 10:27:00,1.1077,1.10785,1.10755,1.1076,102800000.0
2009-08-19 10:28:00,1.10765,1.10765,1.10725,1.1074,119700000.0
2009-08-19 10:29:00,1.1074,1.10745,1.1072,1.1072,89500000.0
2009-08-19 10:30:00,1.1072,1.10825,1.10685,1.1081,355100000.0
2009-08-19 10:31:00,1.10785,1.108,1.10705,1.10705,223700000.0
2009-08-19 10:32:00,1.107,1.1077,1.107,1.10745,185300000.0
2009-08-19 10:33:00,1.1074,1.10745,1.10715,1.10735,137200000.0
2009-08-19 10:34:00,1.10735,1.1074,1.1073,1.10735,27400000.0
2009-08-19 10:35:00,1.1074,1.10745,1.1071,1.10745,144600000.0
2009-08-19 10:36:00,1.10745,1.10755,1.10705,1.1073,181700000.0
2009-08-19 10:37:00,1.1073,1.10735,1.1073,1.1073,14000000.0
2009-08-19 10:38:00,1.1073,1.10735,1.1073,1.1073,65200000.0
2009-08-19 10:39:00,1.10735,1.1074,1.10715,1.10715,51700000.0
2009-08-19 10:40:00,1.1071,1.10715,1.1069,1.10695,90200000.0
2009-08-19 10:41:00,1.10695,1.10695,1.1066,1.1069,214200000.0
2009-08-19 10:42:00,1.10695,1.10695,1.10605,1.10625,82100000.0
2009-08-19 10:43:00,1.1063,1.1063,1.1063,1.1063,14500000.0
2009-08-19 10:44:00,1.1063,1.1063,1.1061,1.1062,36600000.0
2009-08-19 10:45:00,1.1061,1.10625,1.1061,1.10625,37100000.0
2009-08-19 10:46:00,1.1061,1.1063,1.1061,1.1063,105300000.0
2009-08-19 10:47:00,1.1061,1.1064,1.1061,1.10635,102800000.0
2009-08-19 10:48:00,1.10635,1.1064,1.10605,1.10625,113100000.0
2009-08-19 10:49:00,1.10625,1.10635,1.1062,1.1063,80100000.0
2009-08-19 10:50:00,1.10635,1.10655,1.10635,1.10645,122700000.0
2009-08-19 10:51:00,1.1065,1.10665,1.1063,1.10645,116300000.0
2009-08-19 10:52:00,1.10645,1.1068,1.1064,1.10655,206200000.0
2009-08-19 10:53:00,1.10655,1.10695,1.1065,1.10695,162100000.0
2009-08-19 10:54:00,1.10695,1.1073,1.10695,1.10725,114500000.0
2009-08-19 10:55:00,1.10725,1.1073,1.10695,1.10705,53600000.0
2009-08-19 10:56:00,1.10705,1.1072,1.107,1.10705,99400000.0
2009-08-19 10:57:00,1.10705,1.1073,1.107,1.10725,225200000.0
2009-08-19 10:58:00,1.10725,1.10795,1.1072,1.1079,185000000.0
2009-08-19 10:59:00,1.10795,1.10815,1.10765,1.10775,91300000.0
2009-08-19 11:00:00,1.1077,1.1077,1.10715,1.10725,96400000.0
2009-08-19 11:01:00,1.1073,1.10765,1.1073,1.1075,106400000.0
2009-08-19 11:02:00,1.1075,1.1075,1.10695,1.1072,129900000.0
2009-08-19 11:03:00,1.10725,1.10745,1.10705,1.1071,194200000.0
2009-08-19 11:04:00,1.1072,1.1072,1.107,1.10705,92000000.0
2009-08-19 11:05:00,1.10705,1.10705,1.107,1.107,53000000.0
2009-08-19 11:06:00,1.10705,1.10715,1.10685,1.1069,71400000.0
2009-08-19 11:07:00,1.1069,1.1069,1.10675,1.10675,43300000.0
2009-08-19 11:08:00,1.10675,1.10705,1.10675,1.107,115100000.0
2009-08-19 11:09:00,1.10695,1.1071,1.1069,1.107,160800000.0
2009-08-19 11:10:00,1.1072,1.1072,1.10705,1.1071,116400000.0
2009-08-19 11:11:00,1.1071,1.10725,1.1069,1.1069,133400000.0
2009-08-19 11:12:00,1.1069,1.1069,1.1067,1.1067,43300000.0
2009-08-19 11:13:00,1.1068,1.1069,1.10665,1.1069,110500000.0
2009-08-19 11:14:00,1.1069,1.10695,1.10685,1.10695,39000000.0
2009-08-19 11:15:00,1.10695,1.107,1.10675,1.107,164300000.0
2009-08-19 11:16:00,1.10695,1.1071,1.1068,1.10705,95800000.0
2009-08-19 11:17:00,1.10705,1.10765,1.107,1.10765,177400000.0
2009-08-19 11:18:00,1.10765,1.10765,1.10725,1.10755,142000000.0
2009-08-19 11:19:00,1.10755,1.1079,1.1075,1.1079,133800000.0
2009-08-19 11:20:00,1.1079,1.10795,1.1078,1.1078,69000000.0
2009-08-19 11:21:00,1.1079,1.1079,1.10785,1.10785,74600000.0
2009-08-19 11:22:00,1.10785,1.10785,1.1075,1.1076,81400000.0
2009-08-19 11:23:00,1.1076,1.10765,1.1075,1.1076,49800000.0
2009-08-19 11:24:00,1.1076,1.10775,1.10745,1.10755,133000000.0
2009-08-19 11:25:00,1.1075,1.1075,1.1075,1.1075,9400000.0
2009-08-19 11:26:00,1.10755,1.1077,1.10745,1.10745,114300000.0
2009-08-19 11:27:00,1.1075,1.1075,1.1073,1.1074,89400000.0
2009-08-19 11:28:00,1.10735,1.1076,1.10695,1.10715,159300000.0
2009-08-19 11:29:00,1.10715,1.10725,1.1071,1.1071,37800000.0
2009-08-19 11:30:00,1.10715,1.1073,1.10715,1.10725,19000000.0
2009-08-19 11:31:00,1.1072,1.1072,1.1072,1.1072,13800000.0
2009-08-19 11:32:00,1.1073,1.1073,1.1071,1.10725,81000000.0
2009-08-19 11:33:00,1.1071,1.10715,1.1071,1.10715,46000000.0
2009-08-19 11:34:00,1.10715,1.10715,1.107,1.107,138000000.0
2009-08-19 11:35:00,1.10705,1.10715,1.10705,1.10705,28000000.0
2009-08-19 11:36:00,1.10705,1.10705,1.10705,1.10705,4600000.0
2009-08-19 11:37:00,1.107,1.10705,1.107,1.10705,35000000.0
2009-08-19 11:38:00,1.107,1.107,1.10685,1.107,46800000.0
2009-08-19 11:39:00,1.1069,1.10695,1.1066,1.10665,91300000.0
2009-08-19 11:40:00,1.10665,1.10665,1.10655,1.10655,87000000.0
2009-08-19 11:41:00,1.10655,1.1066,1.10655,1.10655,69000000.0
2009-08-19 11:42:00,1.10655,1.1068,1.1065,1.1068,81600000.0
2009-08-19 11:43:00,1.10685,1.10685,1.10655,1.10655,18400000.0
2009-08-19 11:44:00,1.1066,1.1066,1.10655,1.10655,52600000.0
2009-08-19 11:45:00,1.10655,1.10655,1.1065,1.1065,74800000.0
2009-08-19 11:46:00,1.1065,1.1066,1.1065,1.10655,80800000.0
2009-08-19 11:47:00,1.10655,1.10665,1.1065,1.10665,68400000.0
2009-08-19 11:48:00,1.1066,1.1068,1.1064,1.10655,69900000.0
2009-08-19 11:49:00,1.10655,1.10655,1.1064,1.10645,55600000.0
2009-08-19 11:50:00,1.1063,1.10645,1.1062,1.1064,106000000.0
2009-08-19 11:51:00,1.10645,1.10655,1.1064,1.10655,88200000.0
2009-08-19 11:52:00,1.10655,1.10685,1.10655,1.1066,97700000.0
2009-08-19 11:53:00,1.1067,1.10675,1.1067,1.10675,46200000.0
2009-08-19 11:54:00,1.10675,1.10675,1.10675,1.10675,30000000.0
2009-08-19 11:55:00,1.10675,1.107,1.10665,1.107,82800000.0
2009-08-19 11:56:00,1.10705,1.1073,1.10705,1.1072,39800000.0
2009-08-19 11:57:00,1.1073,1.1073,1.10725,1.1073,41200000.0
2009-08-19 11:58:00,1.1073,1.1073,1.1067,1.1069,69500000.0
2009-08-19 11:59:00,1.1069,1.10695,1.1069,1.10695,72100000.0
2009-08-19 12:00:00,1.10695,1.1073,1.10695,1.10725,106400000.0
2009-08-19 12:01:00,1.10725,1.10755,1.10705,1.10715,178500000.0
2009-08-19 12:02:00,1.10715,1.1073,1.10715,1.10725,69700000.0
2009-08-19 12:03:00,1.10725,1.10735,1.1072,1.10735,43800000.0
2009-08-19 12:04:00,1.10735,1.1074,1.107,1.1074,52700000.0
2009-08-19 12:05:00,1.1074,1.1075,1.1073,1.1075,17400000.0
2009-08-19 12:06:00,1.1075,1.10775,1.1075,1.10775,25800000.0
2009-08-19 12:07:00,1.10775,1.1078,1.1074,1.1075,54000000.0
2009-08-19 12:08:00,1.10755,1.10755,1.10755,1.10755,56200000.0
2009-08-19 12:09:00,1.1076,1.10765,1.1075,1.10765,116400000.0
2009-08-19 12:10:00,1.10765,1.10775,1.10765,1.10765,47100000.0
2009-08-19 12:11:00,1.10765,1.10775,1.10755,1.1076,55600000.0
2009-08-19 12:12:00,1.10765,1.1077,1.10755,1.1077,60000000.0
2009-08-19 12:13:00,1.10775,1.10775,1.10755,1.10765,76300000.0
2009-08-19 12:14:00,1.10765,1.1077,1.10755,1.10765,110600000.0
2009-08-19 12:15:00,1.10765,1.1077,1.10755,1.1076,73300000.0
2009-08-19 12:16:00,1.1076,1.1076,1.10745,1.10745,80600000.0
2009-08-19 12:17:00,1.10735,1.10735,1.10735,1.10735,15800000.0
2009-08-19 12:18:00,1.10735,1.1077,1.10735,1.10765,186900000.0
2009-08-19 12:19:00,1.10765,1.10765,1.1076,1.10765,39500000.0
2009-08-19 12:20:00,1.1077,1.1077,1.10765,1.10765,14400000.0
2009-08-19 12:21:00,1.1077,1.10795,1.10765,1.10795,120600000.0
2009-08-19 12:22:00,1.108,1.10825,1.108,1.10825,41700000.0
2009-08-19 12:23:00,1.10825,1.10835,1.1079,1.10825,117500000.0
2009-08-19 12:24:00,1.10825,1.1083,1.10795,1.10815,80800000.0
2009-08-19 12:25:00,1.10815,1.1082,1.10805,1.1082,16000000.0
2009-08-19 12:26:00,1.1082,1.1082,1.1082,1.1082,15000000.0
2009-08-19 12:27:00,1.10795,1.10825,1.10795,1.10825,30500000.0
2009-08-19 12:28:00,1.10825,1.10825,1.10825,1.10825,400000.0
2009-08-19 12:29:00,1.10825,1.10825,1.10825,1.10825,100000.0
2009-08-19 12:30:00,1.10825,1.10825,1.10825,1.10825,700000.0
2009-08-19 12:31:00,1.10825,1.1083,1.1078,1.10795,99180000.0
2009-08-19 12:32:00,1.1079,1.10795,1.1079,1.10795,35200000.0
2009-08-19 12:33:00,1.108,1.10815,1.108,1.1081,105300000.0
2009-08-19 12:34:00,1.1081,1.10815,1.10805,1.10815,38300000.0
2009-08-19 12:35:00,1.10815,1.10815,1.10815,1.10815,73600000.0
2009-08-19 12:36:00,1.10815,1.1082,1.10815,1.1082,58000000.0
2009-08-19 12:37:00,1.10815,1.10845,1.10815,1.10835,59200000.0
2009-08-19 12:38:00,1.10835,1.1085,1.10825,1.1084,30900000.0
2009-08-19 12:39:00,1.1085,1.10855,1.1085,1.10855,14200000.0
2009-08-19 12:40:00,1.10855,1.1088,1.10855,1.1088,79500000.0
2009-08-19 12:41:00,1.1088,1.1089,1.1086,1.10865,146300000.0
2009-08-19 12:42:00,1.10865,1.10865,1.1084,1.10855,90100000.0
2009-08-19 12:43:00,1.1085,1.1087,1.1085,1.1087,95700000.0
2009-08-19 12:44:00,1.1087,1.1087,1.10855,1.10865,52700000.0
2009-08-19 12:45:00,1.10855,1.1086,1.10845,1.1085,194400000.0
2009-08-19 12:46:00,1.1085,1.1087,1.10845,1.1087,105100000.0
2009-08-19 12:47:00,1.10835,1.1087,1.10825,1.1084,158840000.0
2009-08-19 12:48:00,1.1084,1.10845,1.1084,1.10845,102900000.0
2009-08-19 12:49:00,1.10845,1.10845,1.10835,1.10835,108300000.0
2009-08-19 12:50:00,1.10835,1.10835,1.10835,1.10835,91100000.0
2009-08-19 12:51:00,1.1084,1.1084,1.10835,1.10835,121100000.0
2009-08-19 12:52:00,1.1084,1.1087,1.1084,1.1087,130000000.0
2009-08-19 12:53:00,1.1088,1.1089,1.10865,1.10865,43100000.0
2009-08-19 12:54:00,1.10865,1.1087,1.1083,1.1083,76400000.0
2009-08-19 12:55:00,1.1083,1.1084,1.10815,1.10825,71100000.0
2009-08-19 12:56:00,1.1083,1.10855,1.1083,1.1083,153200000.0
2009-08-19 12:57:00,1.10835,1.1087,1.10835,1.1087,59200000.0
2009-08-19 12:58:00,1.1087,1.10925,1.1087,1.10925,147100000.0
2009-08-19 12:59:00,1.10915,1.10915,1.10905,1.1091,146800000.0
2009-08-19 13:00:00,1.10915,1.1094,1.10845,1.10845,211200000.0
2009-08-19 13:01:00,1.10845,1.10855,1.1078,1.1079,253400000.0
2009-08-19 13:02:00,1.10795,1.10795,1.10775,1.1079,89900000.0
2009-08-19 13:03:00,1.10795,1.10795,1.10765,1.10785,144300000.0
2009-08-19 13:04:00,1.10785,1.10795,1.1077,1.10795,142000000.0
2009-08-19 13:05:00,1.10795,1.108,1.10785,1.1079,63300000.0
2009-08-19 13:06:00,1.1079,1.1079,1.1077,1.1079,128200000.0
2009-08-19 13:07:00,1.10795,1.108,1.10765,1.10775,90900000.0
2009-08-19 13:08:00,1.10775,1.108,1.1077,1.10785,165700000.0
2009-08-19 13:09:00,1.10795,1.10805,1.1078,1.10805,32400000.0
2009-08-19 13:10:00,1.108,1.108,1.10765,1.10775,41700000.0
2009-08-19 13:11:00,1.10775,1.10775,1.1073,1.1073,109600000.0
2009-08-19 13:12:00,1.1073,1.10735,1.10715,1.1073,146200000.0
2009-08-19 13:13:00,1.1073,1.1074,1.1072,1.10725,111800000.0
2009-08-19 13:14:00,1.1073,1.1073,1.10675,1.10695,147500000.0
2009-08-19 13:15:00,1.10705,1.1074,1.10685,1.10735,159300000.0
2009-08-19 13:16:00,1.1074,1.10755,1.10725,1.10735,91700000.0
2009-08-19 13:17:00,1.10745,1.10775,1.1073,1.1077,78200000.0
2009-08-19 13:18:00,1.1077,1.108,1.10765,1.108,50000000.0
2009-08-19 13:19:00,1.1081,1.10835,1.1081,1.1083,144900000.0
2009-08-19 13:20:00,1.10835,1.10835,1.1079,1.10805,62100000.0
2009-08-19 13:21:00,1.10805,1.10805,1.10785,1.1079,35600000.0
2009-08-19 13:22:00,1.1079,1.1082,1.10785,1.1082,68800000.0
2009-08-19 13:23:00,1.1083,1.10875,1.1082,1.1086,87200000.0
2009-08-19 13:24:00,1.10855,1.10875,1.10855,1.10875,108400000.0
2009-08-19 13:25:00,1.10885,1.1089,1.1088,1.1088,13600000.0
2009-08-19 13:26:00,1.10875,1.1088,1.1085,1.10855,49300000.0
2009-08-19 13:27:00,1.10855,1.10865,1.10835,1.1084,140200000.0
2009-08-19 13:28:00,1.1084,1.10875,1.10835,1.10875,86500000.0
2009-08-19 13:29:00,1.1088,1.1088,1.10815,1.10815,48100000.0
2009-08-19 13:30:00,1.1081,1.10845,1.1081,1.1084,175800000.0
2009-08-19 13:31:00,1.1084,1.10845,1.108,1.10825,203400000.0
2009-08-19 13:32:00,1.10825,1.1084,1.10825,1.1084,47000000.0
2009-08-19 13:33:00,1.1084,1.1088,1.10835,1.1087,110400000.0
2009-08-19 13:34:00,1.1087,1.1087,1.1083,1.1083,97300000.0
2009-08-19 13:35:00,1.10835,1.1085,1.10825,1.10825,75200000.0
2009-08-19 13:36:00,1.1084,1.1085,1.10825,1.1084,86100000.0
2009-08-19 13:37:00,1.1084,1.1084,1.10805,1.10825,125100000.0
2009-08-19 13:38:00,1.10825,1.10835,1.10825,1.1083,33900000.0
2009-08-19 13:39:00,1.1083,1.10835,1.10755,1.10815,123900000.0
2009-08-19 13:40:00,1.10805,1.10815,1.1079,1.1081,164500000.0
2009-08-19 13:41:00,1.1081,1.1081,1.1076,1.10765,95100000.0
2009-08-19 13:42:00,1.1078,1.1078,1.10765,1.1077,56700000.0
2009-08-19 13:43:00,1.10775,1.1078,1.1077,1.1077,31700000.0
2009-08-19 13:44:00,1.1076,1.10775,1.10745,1.1076,176800000.0
2009-08-19 13:45:00,1.10765,1.108,1.10755,1.1079,92000000.0
2009-08-19 13:46:00,1.10785,1.10785,1.1072,1.1074,232500000.0
2009-08-19 13:47:00,1.10745,1.10755,1.10675,1.10705,181100000.0
2009-08-19 13:48:00,1.10705,1.1073,1.1067,1.10695,176000000.0
2009-08-19 13:49:00,1.10705,1.10715,1.10695,1.10705,115300000.0
2009-08-19 13:50:00,1.10705,1.10715,1.10705,1.1071,126600000.0
2009-08-19 13:51:00,1.1071,1.10725,1.10705,1.10715,143900000.0
2009-08-19 13:52:00,1.10715,1.10765,1.10715,1.10765,130500000.0
2009-08-19 13:53:00,1.10765,1.1077,1.1072,1.1073,227500000.0
2009-08-19 13:54:00,1.1073,1.10785,1.1072,1.10775,115000000.0
2009-08-19 13:55:00,1.10775,1.10775,1.10705,1.10745,160600000.0
2009-08-19 13:56:00,1.10735,1.1078,1.10735,1.1076,196000000.0
2009-08-19 13:57:00,1.1076,1.1076,1.10735,1.10745,92700000.0
2009-08-19 13:58:00,1.1074,1.1074,1.1071,1.1072,97100000.0
2009-08-19 13:59:00,1.10725,1.1074,1.10725,1.1073,108200000.0
2009-08-19 14:00:00,1.1073,1.10745,1.1073,1.10745,186000000.0
2009-08-19 14:01:00,1.10755,1.10785,1.1075,1.10785,128100000.0
2009-08-19 14:02:00,1.10785,1.10785,1.1076,1.1078,124500000.0
2009-08-19 14:03:00,1.10775,1.1085,1.1077,1.10825,166800000.0
2009-08-19 14:04:00,1.10825,1.10845,1.1082,1.10825,94500000.0
2009-08-19 14:05:00,1.1083,1.10835,1.1082,1.10825,106700000.0
2009-08-19 14:06:00,1.10825,1.1084,1.1082,1.10825,82500000.0
2009-08-19 14:07:00,1.10825,1.10835,1.1081,1.1081,75200000.0
2009-08-19 14:08:00,1.10805,1.1082,1.10785,1.1081,293000000.0
2009-08-19 14:09:00,1.10815,1.10825,1.10805,1.1081,80000000.0
2009-08-19 14:10:00,1.10795,1.108,1.1075,1.10765,165900000.0
2009-08-19 14:11:00,1.10765,1.1078,1.1074,1.1077,126700000.0
2009-08-19 14:12:00,1.1076,1.108,1.1076,1.108,203900000.0
2009-08-19 14:13:00,1.108,1.1089,1.108,1.1089,219000001.0
2009-08-19 14:14:00,1.1089,1.1096,1.1089,1.1096,155900000.0
2009-08-19 14:15:00,1.1095,1.1097,1.1093,1.1097,115200000.0
2009-08-19 14:16:00,1.1097,1.1106,1.1097,1.1101,186300000.0
2009-08-19 14:17:00,1.1101,1.11015,1.1098,1.11,71300000.0
2009-08-19 14:18:00,1.10995,1.1103,1.10975,1.11015,127500000.0
2009-08-19 14:19:00,1.11015,1.11035,1.1101,1.1103,62800000.0
2009-08-19 14:20:00,1.1103,1.1106,1.1103,1.1105,88900000.0
2009-08-19 14:21:00,1.1105,1.11075,1.1105,1.1106,86500000.0
2009-08-19 14:22:00,1.1106,1.11095,1.1105,1.1107,185500000.0
2009-08-19 14:23:00,1.1107,1.1111,1.1107,1.1109,168600000.0
2009-08-19 14:24:00,1.1109,1.1113,1.11075,1.11075,134300000.0
2009-08-19 14:25:00,1.1108,1.11115,1.1107,1.1111,99100000.0
2009-08-19 14:26:00,1.1111,1.1113,1.1107,1.11085,66200000.0
2009-08-19 14:27:00,1.11085,1.11085,1.11005,1.1101,195200000.0
2009-08-19 14:28:00,1.11015,1.11025,1.10995,1.11025,62500000.0
2009-08-19 14:29:00,1.11025,1.11055,1.11025,1.1105,68800000.0
2009-08-19 14:30:00,1.1105,1.11055,1.10995,1.11035,85100000.0
2009-08-19 14:31:00,1.11035,1.1104,1.10995,1.1102,62100000.0
2009-08-19 14:32:00,1.1102,1.1103,1.11,1.11005,44000000.0
2009-08-19 14:33:00,1.1101,1.1101,1.1097,1.10985,85400000.0
2009-08-19 14:34:00,1.1099,1.10995,1.1096,1.1096,57100000.0
2009-08-19 14:35:00,1.1096,1.10985,1.1095,1.10965,63700000.0
2009-08-19 14:36:00,1.10965,1.1099,1.10965,1.10975,39300000.0
2009-08-19 14:37:00,1.1097,1.1097,1.1087,1.1089,178100000.0
2009-08-19 14:38:00,1.1089,1.1089,1.1082,1.10865,105000000.0
2009-08-19 14:39:00,1.10865,1.1088,1.1085,1.1087,128000000.0
2009-08-19 14:40:00,1.1087,1.1093,1.1087,1.10915,157100000.0
2009-08-19 14:41:00,1.1092,1.10935,1.1092,1.1093,67800000.0
2009-08-19 14:42:00,1.1092,1.1093,1.10875,1.109,172100000.0
2009-08-19 14:43:00,1.109,1.109,1.10865,1.1088,64500000.0
2009-08-19 14:44:00,1.1087,1.1088,1.10865,1.1087,98800000.0
2009-08-19 14:45:00,1.1087,1.1087,1.10855,1.10865,95600000.0
2009-08-19 14:46:00,1.10865,1.1088,1.10865,1.10875,95000000.0
2009-08-19 14:47:00,1.1087,1.1088,1.10855,1.1086,249100000.0
2009-08-19 14:48:00,1.10855,1.10875,1.10855,1.10875,121600000.0
2009-08-19 14:49:00,1.10875,1.10875,1.10865,1.10875,82400000.0
2009-08-19 14:50:00,1.1088,1.10895,1.1087,1.1087,148200000.0
2009-08-19 14:51:00,1.1087,1.10885,1.1086,1.1088,169900000.0
2009-08-19 14:52:00,1.1088,1.10915,1.1088,1.109,106000000.0
2009-08-19 14:53:00,1.109,1.109,1.10895,1.10895,39200000.0
2009-08-19 14:54:00,1.10895,1.10935,1.10895,1.1093,123000000.0
2009-08-19 14:55:00,1.1093,1.1094,1.1093,1.10935,8000000.0
2009-08-19 14:56:00,1.10935,1.10935,1.109,1.10905,70300000.0
2009-08-19 14:57:00,1.109,1.10905,1.1086,1.10885,101500000.0
2009-08-19 14:58:00,1.10885,1.1093,1.1088,1.10915,65700000.0
2009-08-19 14:59:00,1.10915,1.10965,1.10855,1.10855,209700000.0
2009-08-19 15:00:00,1.1086,1.109,1.1086,1.109,173700000.0
2009-08-19 15:01:00,1.10905,1.1091,1.10815,1.1084,330900000.0
2009-08-19 15:02:00,1.10845,1.10855,1.10815,1.10855,140700000.0
2009-08-19 15:03:00,1.10855,1.1089,1.1084,1.1089,132500000.0
2009-08-19 15:04:00,1.10895,1.10915,1.1085,1.10855,129000000.0
2009-08-19 15:05:00,1.1086,1.1086,1.1083,1.1085,110100000.0
2009-08-19 15:06:00,1.1085,1.10855,1.10815,1.10815,248400000.0
2009-08-19 15:07:00,1.1082,1.1082,1.10765,1.10765,174300000.0
2009-08-19 15:08:00,1.10765,1.1081,1.10765,1.108,78400000.0
2009-08-19 15:09:00,1.108,1.10815,1.1076,1.1077,156800000.0
2009-08-19 15:10:00,1.1077,1.1082,1.1077,1.1082,112300000.0
2009-08-19 15:11:00,1.10825,1.10835,1.10815,1.1083,112700000.0
2009-08-19 15:12:00,1.10845,1.1085,1.10835,1.10845,38700000.0
2009-08-19 15:13:00,1.1084,1.10865,1.10835,1.10865,90200000.0
2009-08-19 15:14:00,1.10855,1.1088,1.10855,1.1087,103200000.0
2009-08-19 15:15:00,1.1087,1.1089,1.10845,1.1085,133200000.0
2009-08-19 15:16:00,1.1083,1.1088,1.1083,1.10875,151500000.0
2009-08-19 15:17:00,1.10875,1.1092,1.1087,1.1091,116600000.0
2009-08-19 15:18:00,1.1091,1.1091,1.1088,1.10895,78900000.0
2009-08-19 15:19:00,1.10895,1.1093,1.10885,1.10925,86000000.0
2009-08-19 15:20:00,1.10925,1.10925,1.10905,1.10905,217000000.0
2009-08-19 15:21:00,1.10895,1.1093,1.1089,1.1092,102200000.0
2009-08-19 15:22:00,1.1092,1.10935,1.1091,1.10915,84600000.0
2009-08-19 15:23:00,1.10915,1.1093,1.10905,1.10905,163000000.0
2009-08-19 15:24:00,1.10905,1.1096,1.109,1.10955,243200000.0
2009-08-19 15:25:00,1.10955,1.1096,1.10935,1.1094,107799999.0
2009-08-19 15:26:00,1.1094,1.1097,1.1091,1.1094,195800000.0
2009-08-19 15:27:00,1.10945,1.10965,1.10935,1.10965,66700000.0
2009-08-19 15:28:00,1.1096,1.1097,1.10935,1.1096,73600000.0
2009-08-19 15:29:00,1.1096,1.1097,1.1094,1.10965,45100000.0
2009-08-19 15:30:00,1.1096,1.10995,1.1095,1.1097,123200000.0
2009-08-19 15:31:00,1.1097,1.1097,1.10905,1.10915,195900000.0
2009-08-19 15:32:00,1.10915,1.1092,1.1091,1.1091,55400000.0
2009-08-19 15:33:00,1.109,1.109,1.10835,1.1088,55100000.0
2009-08-19 15:34:00,1.1088,1.1088,1.10795,1.108,98100000.0
2009-08-19 15:35:00,1.108,1.10815,1.1076,1.1077,215100000.0
2009-08-19 15:36:00,1.1075,1.10795,1.1075,1.1079,169800000.0
2009-08-19 15:37:00,1.1079,1.1079,1.107,1.1073,154900000.0
2009-08-19 15:38:00,1.10725,1.10765,1.10705,1.10755,177300000.0
2009-08-19 15:39:00,1.1076,1.1077,1.1072,1.10745,252200000.0
2009-08-19 15:40:00,1.1075,1.1075,1.10645,1.1068,226400000.0
2009-08-19 15:41:00,1.1068,1.10695,1.1064,1.10695,143800000.0
2009-08-19 15:42:00,1.1069,1.10775,1.10675,1.10765,186200000.0
2009-08-19 15:43:00,1.10765,1.1079,1.10735,1.1074,123600000.0
2009-08-19 15:44:00,1.1076,1.1076,1.10685,1.10695,158300000.0
2009-08-19 15:45:00,1.10695,1.10695,1.10555,1.1056,284200001.0
2009-08-19 15:46:00,1.10565,1.1063,1.1053,1.1062,210500000.0
2009-08-19 15:47:00,1.1063,1.1065,1.106,1.106,190000000.0
2009-08-19 15:48:00,1.106,1.1064,1.1056,1.1063,263200000.0
2009-08-19 15:49:00,1.1061,1.10665,1.1061,1.1064,191900000.0
2009-08-19 15:50:00,1.1064,1.1064,1.10495,1.10495,168500000.0
2009-08-19 15:51:00,1.10495,1.1053,1.10495,1.1052,198000000.0
2009-08-19 15:52:00,1.1051,1.10595,1.1051,1.10575,301100000.0
2009-08-19 15:53:00,1.10565,1.1057,1.10515,1.10555,219200000.0
2009-08-19 15:54:00,1.1055,1.1058,1.10515,1.10565,161600000.0
2009-08-19 15:55:00,1.10565,1.1059,1.10555,1.1058,217800000.0
2009-08-19 15:56:00,1.10585,1.10585,1.10475,1.10495,158800000.0
2009-08-19 15:57:00,1.10485,1.1056,1.10485,1.1056,89500000.0
2009-08-19 15:58:00,1.10565,1.1057,1.10485,1.1049,153300000.0
2009-08-19 15:59:00,1.10495,1.10515,1.1049,1.10505,138000000.0
2009-08-19 16:00:00,1.10505,1.10505,1.10405,1.10425,283100000.0
2009-08-19 16:01:00,1.10425,1.10435,1.1035,1.1035,156800000.0
2009-08-19 16:02:00,1.10355,1.1039,1.10325,1.1035,220300000.0
2009-08-19 16:03:00,1.1035,1.1041,1.10345,1.1041,162400000.0
2009-08-19 16:04:00,1.10415,1.10415,1.10325,1.10325,263400000.0
2009-08-19 16:05:00,1.10325,1.1041,1.10325,1.104,246100000.0
2009-08-19 16:06:00,1.104,1.10425,1.1039,1.10415,305400000.0
2009-08-19 16:07:00,1.1042,1.10445,1.10415,1.10425,194300000.0
2009-08-19 16:08:00,1.10425,1.10435,1.1033,1.1036,171800000.0
2009-08-19 16:09:00,1.10355,1.1043,1.10355,1.1043,136400000.0
2009-08-19 16:10:00,1.1043,1.1045,1.10385,1.10445,203700000.0
2009-08-19 16:11:00,1.1044,1.10445,1.10355,1.10405,179400000.0
2009-08-19 16:12:00,1.10415,1.1046,1.1038,1.10435,165900000.0
2009-08-19 16:13:00,1.10435,1.10465,1.1043,1.1044,170800000.0
2009-08-19 16:14:00,1.1044,1.1049,1.10435,1.1046,192600000.0
2009-08-19 16:15:00,1.1046,1.10515,1.1046,1.10475,125000000.0
2009-08-19 16:16:00,1.1048,1.10495,1.10445,1.10495,134400000.0
2009-08-19 16:17:00,1.10495,1.10505,1.1047,1.10505,133200000.0
2009-08-19 16:18:00,1.10505,1.1051,1.1044,1.1046,232200000.0
2009-08-19 16:19:00,1.1046,1.10475,1.1043,1.1044,164730000.0
2009-08-19 16:20:00,1.1044,1.1046,1.10405,1.1042,220800000.0
2009-08-19 16:21:00,1.10435,1.1045,1.1038,1.1038,154500000.0
2009-08-19 16:22:00,1.1038,1.10385,1.10325,1.1035,179000000.0
2009-08-19 16:23:00,1.1033,1.10385,1.1033,1.10385,119800000.0
2009-08-19 16:24:00,1.10375,1.10395,1.10335,1.10375,170199999.0
2009-08-19 16:25:00,1.10375,1.10475,1.10375,1.10465,228700000.0
2009-08-19 16:26:00,1.1044,1.10475,1.10435,1.10435,109200000.0
2009-08-19 16:27:00,1.1042,1.1044,1.10375,1.1038,141100000.0
2009-08-19 16:28:00,1.1038,1.104,1.10315,1.10385,182200000.0
2009-08-19 16:29:00,1.10385,1.10395,1.10315,1.10315,139700000.0
2009-08-19 16:30:00,1.10315,1.10315,1.10115,1.1012,263100000.0
2009-08-19 16:31:00,1.1012,1.1013,1.0993,1.10075,246900000.0
2009-08-19 16:32:00,1.10075,1.1014,1.1004,1.1014,245500000.0
2009-08-19 16:33:00,1.1013,1.1013,1.1002,1.1002,249200000.0
2009-08-19 16:34:00,1.1002,1.1016,1.0999,1.1013,216400000.0
2009-08-19 16:35:00,1.1013,1.10145,1.09945,1.0995,192100000.0
2009-08-19 16:36:00,1.0995,1.1007,1.09945,1.1001,165100000.0
2009-08-19 16:37:00,1.1001,1.10025,1.09945,1.1,216000000.0
2009-08-19 16:38:00,1.09995,1.10075,1.09995,1.10065,192400000.0
2009-08-19 16:39:00,1.1007,1.10105,1.10055,1.10105,204100000.0
2009-08-19 16:40:00,1.10105,1.1015,1.10075,1.10125,212200000.0
2009-08-19 16:41:00,1.10125,1.1022,1.10115,1.1019,228900000.0
2009-08-19 16:42:00,1.1018,1.10195,1.10105,1.10125,270200000.0
2009-08-19 16:43:00,1.10125,1.10125,1.10075,1.10095,182800000.0
2009-08-19 16:44:00,1.10095,1.10145,1.10095,1.1013,151600000.0
2009-08-19 16:45:00,1.1013,1.10155,1.10115,1.10155,169500001.0
2009-08-19 16:46:00,1.1015,1.10205,1.1015,1.1018,181700000.0
2009-08-19 16:47:00,1.1018,1.1022,1.1018,1.10205,231100000.0
2009-08-19 16:48:00,1.10205,1.1025,1.10205,1.10245,236300000.0
2009-08-19 16:49:00,1.10245,1.1027,1.10225,1.10225,151500000.0
2009-08-19 16:50:00,1.10215,1.1024,1.10205,1.10225,109500000.0
2009-08-19 16:51:00,1.1022,1.1022,1.10205,1.1021,134700000.0
2009-08-19 16:52:00,1.1021,1.1021,1.1016,1.1016,122300000.0
2009-08-19 16:53:00,1.10155,1.10165,1.10145,1.1016,184000000.0
2009-08-19 16:54:00,1.10155,1.1016,1.1013,1.10145,251600000.0
2009-08-19 16:55:00,1.10145,1.1016,1.1014,1.10145,86000000.0
2009-08-19 16:56:00,1.1014,1.10175,1.10135,1.10175,152900000.0
2009-08-19 16:57:00,1.10175,1.1025,1.10175,1.10245,137020000.0
2009-08-19 16:58:00,1.10245,1.10265,1.1021,1.10245,206800000.0
2009-08-19 16:59:00,1.10245,1.10325,1.10195,1.10325,373300000.0
2009-08-19 17:00:00,1.10325,1.10325,1.1026,1.1029,193900000.0
2009-08-19 17:01:00,1.1029,1.10315,1.1028,1.10285,137100000.0
2009-08-19 17:02:00,1.10285,1.10285,1.10125,1.10135,146200000.0
2009-08-19 17:03:00,1.10135,1.1021,1.1013,1.1015,180500000.0
2009-08-19 17:04:00,1.1016,1.10255,1.10155,1.10255,200700000.0
2009-08-19 17:05:00,1.10255,1.10315,1.10205,1.10315,143800000.0
2009-08-19 17:06:00,1.10295,1.103,1.1026,1.1027,141000000.0
2009-08-19 17:07:00,1.1027,1.1032,1.10255,1.1028,186600000.0
2009-08-19 17:08:00,1.1028,1.10325,1.10275,1.10325,171000000.0
2009-08-19 17:09:00,1.10345,1.1035,1.1031,1.10315,162300000.0
2009-08-19 17:10:00,1.10315,1.10355,1.10315,1.1034,201000000.0
2009-08-19 17:11:00,1.1034,1.1034,1.10295,1.1033,135000000.0
2009-08-19 17:12:00,1.1033,1.1034,1.1031,1.10315,85200000.0
2009-08-19 17:13:00,1.10315,1.1035,1.10305,1.1035,140400000.0
2009-08-19 17:14:00,1.1033,1.1034,1.103,1.1031,102200000.0
2009-08-19 17:15:00,1.1031,1.10315,1.10275,1.1029,174300000.0
2009-08-19 17:16:00,1.1029,1.10295,1.10255,1.10295,171700000.0
2009-08-19 17:17:00,1.10295,1.10305,1.10275,1.1028,131200000.0
2009-08-19 17:18:00,1.1028,1.1028,1.1023,1.10235,160300000.0
2009-08-19 17:19:00,1.1024,1.1029,1.1023,1.1028,133700000.0
2009-08-19 17:20:00,1.1028,1.1035,1.1028,1.1034,122000000.0
2009-08-19 17:21:00,1.1034,1.1035,1.10305,1.10305,193100000.0
2009-08-19 17:22:00,1.10305,1.1035,1.103,1.1034,75400000.0
2009-08-19 17:23:00,1.10335,1.1035,1.1033,1.1034,112700000.0
2009-08-19 17:24:00,1.1034,1.1038,1.1034,1.1038,226500000.0
2009-08-19 17:25:00,1.1038,1.104,1.10355,1.10365,94200000.0
2009-08-19 17:26:00,1.10355,1.1039,1.10355,1.10375,66000000.0
2009-08-19 17:27:00,1.10375,1.1038,1.10305,1.10305,132200000.0
2009-08-19 17:28:00,1.10305,1.1031,1.1027,1.1028,167500000.0
2009-08-19 17:29:00,1.1028,1.10315,1.10235,1.1024,109700000.0
2009-08-19 17:30:00,1.1023,1.1023,1.1019,1.102,98700000.0
2009-08-19 17:31:00,1.102,1.102,1.1019,1.1019,304300000.0
2009-08-19 17:32:00,1.1019,1.10195,1.1019,1.1019,76600000.0
2009-08-19 17:33:00,1.102,1.10235,1.102,1.10225,152900000.0
2009-08-19 17:34:00,1.10225,1.10245,1.10225,1.1024,59000000.0
2009-08-19 17:35:00,1.1024,1.10305,1.10235,1.1029,130400000.0
2009-08-19 17:36:00,1.1029,1.1031,1.1027,1.1027,231200000.0
2009-08-19 17:37:00,1.1027,1.1028,1.1024,1.10245,143900000.0
2009-08-19 17:38:00,1.10245,1.1025,1.1021,1.1021,80900000.0
2009-08-19 17:39:00,1.1021,1.10225,1.10205,1.10225,130100000.0
2009-08-19 17:40:00,1.10225,1.10235,1.10205,1.1021,162100000.0
2009-08-19 17:41:00,1.1021,1.1022,1.10205,1.10205,82500000.0
2009-08-19 17:42:00,1.10205,1.1021,1.1019,1.1019,72100000.0
2009-08-19 17:43:00,1.1019,1.10195,1.10185,1.10195,145300000.0
2009-08-19 17:44:00,1.10195,1.10215,1.10185,1.10205,96800000.0
2009-08-19 17:45:00,1.1021,1.1022,1.1021,1.10215,34600000.0
2009-08-19 17:46:00,1.1021,1.10225,1.1018,1.1018,125700000.0
2009-08-19 17:47:00,1.1018,1.1018,1.10095,1.1011,212400000.0
2009-08-19 17:48:00,1.1011,1.10115,1.10105,1.10115,145900000.0
2009-08-19 17:49:00,1.1011,1.10125,1.101,1.10125,144500000.0
2009-08-19 17:50:00,1.10125,1.1015,1.10115,1.10115,96400000.0
2009-08-19 17:51:00,1.10115,1.1013,1.10065,1.10095,113700000.0
2009-08-19 17:52:00,1.10085,1.10105,1.1007,1.1008,104300000.0
2009-08-19 17:53:00,1.10075,1.10075,1.1003,1.10045,102900000.0
2009-08-19 17:54:00,1.1005,1.1006,1.1002,1.1003,99500000.0
2009-08-19 17:55:00,1.10015,1.10025,1.09835,1.0984,185900000.0
2009-08-19 17:56:00,1.0985,1.0988,1.09815,1.0986,193100000.0
2009-08-19 17:57:00,1.09855,1.0986,1.09825,1.09845,217100000.0
2009-08-19 17:58:00,1.0984,1.0985,1.096,1.0966,278800000.0
2009-08-19 17:59:00,1.09635,1.0972,1.09635,1.09695,157800000.0
2009-08-19 18:00:00,1.097,1.097,1.09625,1.0965,242700000.0
2009-08-19 18:01:00,1.0965,1.09715,1.09645,1.09715,223300000.0
2009-08-19 18:02:00,1.09715,1.0976,1.09715,1.0974,122800000.0
2009-08-19 18:03:00,1.0973,1.09805,1.0973,1.098,240100000.0
2009-08-19 18:04:00,1.09795,1.09795,1.09735,1.09735,198000000.0
2009-08-19 18:05:00,1.09735,1.0975,1.09725,1.09725,100200000.0
2009-08-19 18:06:00,1.09725,1.0973,1.0966,1.0968,131100000.0
2009-08-19 18:07:00,1.0968,1.0968,1.09645,1.09655,254500000.0
2009-08-19 18:08:00,1.09655,1.09655,1.0962,1.0963,78100000.0
2009-08-19 18:09:00,1.09625,1.09635,1.09585,1.0959,151100000.0
2009-08-19 18:10:00,1.0959,1.096,1.0954,1.0956,143100000.0
2009-08-19 18:11:00,1.0956,1.09565,1.0953,1.0955,152100000.0
2009-08-19 18:12:00,1.09555,1.09575,1.09545,1.09575,118700000.0
2009-08-19 18:13:00,1.09575,1.09625,1.09565,1.09625,93800000.0
2009-08-19 18:14:00,1.09625,1.0967,1.09625,1.0966,276100000.0
2009-08-19 18:15:00,1.0966,1.09685,1.0963,1.09655,186600000.0
2009-08-19 18:16:00,1.09655,1.0966,1.09615,1.09615,193100000.0
2009-08-19 18:17:00,1.09615,1.0966,1.0961,1.09625,143100000.0
2009-08-19 18:18:00,1.09625,1.0966,1.09615,1.09655,245200000.0
2009-08-19 18:19:00,1.09655,1.0968,1.0964,1.0968,207400000.0
2009-08-19 18:20:00,1.09675,1.09685,1.09645,1.09685,136000000.0
2009-08-19 18:21:00,1.09685,1.09685,1.0964,1.0964,89200000.0
2009-08-19 18:22:00,1.09655,1.0971,1.09655,1.0971,224500000.0
2009-08-19 18:23:00,1.0971,1.0974,1.09685,1.0973,174300000.0
2009-08-19 18:24:00,1.0973,1.09735,1.09725,1.09725,105800000.0
2009-08-19 18:25:00,1.09725,1.0973,1.0972,1.0973,87000000.0
2009-08-19 18:26:00,1.0973,1.0978,1.0973,1.0977,85600000.0
2009-08-19 18:27:00,1.0977,1.0977,1.09755,1.0977,148600000.0
2009-08-19 18:28:00,1.09775,1.0978,1.09765,1.0977,92700000.0
2009-08-19 18:29:00,1.0977,1.0977,1.09725,1.09725,61100000.0
2009-08-19 18:30:00,1.09725,1.0973,1.097,1.09715,209900000.0
2009-08-19 18:31:00,1.0972,1.0975,1.0972,1.0972,92900000.0
2009-08-19 18:32:00,1.0973,1.0976,1.0973,1.0974,89400001.0
2009-08-19 18:33:00,1.0974,1.0976,1.0974,1.09755,97900000.0
2009-08-19 18:34:00,1.0975,1.0976,1.09735,1.0975,189700000.0
2009-08-19 18:35:00,1.09745,1.09745,1.0969,1.09705,99300000.0
2009-08-19 18:36:00,1.09705,1.0971,1.09695,1.097,43000000.0
2009-08-19 18:37:00,1.09695,1.097,1.0965,1.0966,127100000.0
2009-08-19 18:38:00,1.0965,1.0967,1.0964,1.0964,169300000.0
2009-08-19 18:39:00,1.0964,1.0965,1.0959,1.09595,117300000.0
2009-08-19 18:40:00,1.09595,1.0966,1.0959,1.0965,133200000.0
2009-08-19 18:41:00,1.0965,1.09655,1.0962,1.0962,69700000.0
2009-08-19 18:42:00,1.0962,1.09695,1.0962,1.09655,160200000.0
2009-08-19 18:43:00,1.0966,1.0972,1.0966,1.0972,99600000.0
2009-08-19 18:44:00,1.0972,1.09755,1.0972,1.09755,55000000.0
2009-08-19 18:45:00,1.09745,1.09745,1.09675,1.09735,127900000.0
2009-08-19 18:46:00,1.0973,1.0974,1.0971,1.0972,34200000.0
2009-08-19 18:47:00,1.0971,1.0973,1.0971,1.0973,44300000.0
2009-08-19 18:48:00,1.09735,1.09735,1.0972,1.09725,29800000.0
2009-08-19 18:49:00,1.09725,1.0974,1.0972,1.09735,41500000.0
2009-08-19 18:50:00,1.09735,1.09735,1.0968,1.09705,165900000.0
2009-08-19 18:51:00,1.09705,1.0973,1.097,1.09715,98700000.0
2009-08-19 18:52:00,1.09705,1.0974,1.09705,1.09725,104600000.0
2009-08-19 18:53:00,1.09725,1.09725,1.0962,1.0963,183600000.0
2009-08-19 18:54:00,1.0963,1.0963,1.0958,1.0958,140300000.0
2009-08-19 18:55:00,1.0959,1.0961,1.0956,1.09605,89700000.0
2009-08-19 18:56:00,1.096,1.096,1.09575,1.09575,68400000.0
2009-08-19 18:57:00,1.09575,1.09575,1.0954,1.09545,100100000.0
2009-08-19 18:58:00,1.09545,1.09585,1.09545,1.0958,62900000.0
2009-08-19 18:59:00,1.0958,1.0963,1.09565,1.0962,46200000.0
2009-08-19 19:00:00,1.0961,1.09635,1.0961,1.09625,78100000.0
2009-08-19 19:01:00,1.09625,1.09625,1.09575,1.09575,46000000.0
2009-08-19 19:02:00,1.09575,1.09625,1.09575,1.09615,42400000.0
2009-08-19 19:03:00,1.09615,1.09615,1.09605,1.0961,22800000.0
2009-08-19 19:04:00,1.0962,1.09625,1.09615,1.09625,20000000.0
2009-08-19 19:05:00,1.0961,1.0962,1.0958,1.0958,85600000.0
2009-08-19 19:06:00,1.0958,1.09605,1.0958,1.09595,103700000.0
2009-08-19 19:07:00,1.0959,1.09615,1.0959,1.09595,62400000.0
2009-08-19 19:08:00,1.09595,1.0961,1.0958,1.0958,146400000.0
2009-08-19 19:09:00,1.0958,1.0959,1.0958,1.0958,155400000.0
2009-08-19 19:10:00,1.09585,1.0959,1.0955,1.09555,81300000.0
2009-08-19 19:11:00,1.09555,1.09555,1.09505,1.0951,202600000.0
2009-08-19 19:12:00,1.0951,1.0953,1.095,1.0951,206400000.0
2009-08-19 19:13:00,1.0951,1.0953,1.09505,1.0951,69000000.0
2009-08-19 19:14:00,1.09515,1.0955,1.0951,1.0954,177200000.0
2009-08-19 19:15:00,1.0954,1.0955,1.0951,1.0951,148200000.0
2009-08-19 19:16:00,1.09525,1.09585,1.09525,1.09585,102900000.0
2009-08-19 19:17:00,1.0959,1.09635,1.09585,1.0962,153400000.0
2009-08-19 19:18:00,1.0962,1.0963,1.09585,1.09615,117000000.0
2009-08-19 19:19:00,1.09615,1.09635,1.09565,1.09585,182700000.0
2009-08-19 19:20:00,1.0959,1.09635,1.0959,1.09595,121000000.0
2009-08-19 19:21:00,1.09595,1.09605,1.0959,1.0959,127200000.0
2009-08-19 19:22:00,1.096,1.09605,1.09565,1.09575,134600000.0
2009-08-19 19:23:00,1.09575,1.0958,1.09525,1.09535,174500000.0
2009-08-19 19:24:00,1.09525,1.0958,1.09525,1.09535,145300000.0
2009-08-19 19:25:00,1.09535,1.09535,1.095,1.0951,91200000.0
2009-08-19 19:26:00,1.0951,1.09535,1.0951,1.09535,146900000.0
2009-08-19 19:27:00,1.09535,1.0954,1.09515,1.0953,222200000.0
2009-08-19 19:28:00,1.0953,1.09535,1.09525,1.0953,110300000.0
2009-08-19 19:29:00,1.09525,1.09545,1.09525,1.0954,85500000.0
2009-08-19 19:30:00,1.0954,1.0957,1.0954,1.0957,96900000.0
2009-08-19 19:31:00,1.0957,1.0957,1.09525,1.09525,151400000.0
2009-08-19 19:32:00,1.09525,1.09545,1.09515,1.09525,221000000.0
2009-08-19 19:33:00,1.0953,1.09555,1.0953,1.0955,119400000.0
2009-08-19 19:34:00,1.0955,1.09555,1.0955,1.09555,98800000.0
2009-08-19 19:35:00,1.09555,1.0959,1.09545,1.0956,204200000.0
2009-08-19 19:36:00,1.0956,1.0957,1.09545,1.0956,135900000.0
2009-08-19 19:37:00,1.09565,1.0958,1.09535,1.09545,140500001.0
2009-08-19 19:38:00,1.09545,1.0959,1.09545,1.09555,141600000.0
2009-08-19 19:39:00,1.09555,1.0956,1.09525,1.09525,100500000.0
2009-08-19 19:40:00,1.0953,1.0954,1.09485,1.095,79900000.0
2009-08-19 19:41:00,1.095,1.095,1.09475,1.0949,70400000.0
2009-08-19 19:42:00,1.09495,1.0953,1.09495,1.09525,133200000.0
2009-08-19 19:43:00,1.09525,1.0954,1.0951,1.0953,87600000.0
2009-08-19 19:44:00,1.0954,1.0955,1.0953,1.0955,23300000.0
2009-08-19 19:45:00,1.09555,1.0957,1.09545,1.0957,78900000.0
2009-08-19 19:46:00,1.0955,1.0959,1.0955,1.09585,87100000.0
2009-08-19 19:47:00,1.09585,1.09585,1.09545,1.0958,69700000.0
2009-08-19 19:48:00,1.0958,1.0959,1.09555,1.0956,66000000.0
2009-08-19 19:49:00,1.0956,1.0957,1.0954,1.09545,180100000.0
2009-08-19 19:50:00,1.09545,1.0955,1.0954,1.0954,216600000.0
2009-08-19 19:51:00,1.0954,1.0954,1.0952,1.0953,105000000.0
2009-08-19 19:52:00,1.0953,1.09535,1.09485,1.09485,169100000.0
2009-08-19 19:53:00,1.09485,1.0951,1.0946,1.0949,168000000.0
2009-08-19 19:54:00,1.095,1.09535,1.09465,1.0947,176200000.0
2009-08-19 19:55:00,1.0947,1.09505,1.0946,1.0946,170000000.0
2009-08-19 19:56:00,1.0946,1.09465,1.0946,1.09465,102600000.0
2009-08-19 19:57:00,1.09465,1.0947,1.09465,1.09465,36900000.0
2009-08-19 19:58:00,1.09465,1.09485,1.09465,1.09475,97200000.0
2009-08-19 19:59:00,1.09465,1.09475,1.09465,1.0947,133200000.0
2009-08-19 20:00:00,1.0947,1.09485,1.09465,1.09465,128700000.0
2009-08-19 20:01:00,1.0946,1.0947,1.0945,1.0947,128700000.0
2009-08-19 20:02:00,1.09475,1.095,1.09475,1.09485,245700002.0
2009-08-19 20:03:00,1.0949,1.09515,1.09485,1.09495,166000000.0
2009-08-19 20:04:00,1.09495,1.0952,1.0948,1.0952,128500000.0
2009-08-19 20:05:00,1.0952,1.0953,1.09495,1.0951,131400000.0
2009-08-19 20:06:00,1.09515,1.0954,1.09505,1.09535,113600000.0
2009-08-19 20:07:00,1.09535,1.0954,1.09525,1.0954,24800000.0
2009-08-19 20:08:00,1.0953,1.0954,1.09515,1.09515,39300000.0
2009-08-19 20:09:00,1.09515,1.0953,1.09515,1.09525,40600000.0
2009-08-19 20:10:00,1.09525,1.0953,1.09525,1.0953,30000000.0
2009-08-19 20:11:00,1.0953,1.0953,1.0952,1.09525,49100000.0
2009-08-19 20:12:00,1.09525,1.09525,1.095,1.0952,54000000.0
2009-08-19 20:13:00,1.0952,1.0955,1.0952,1.0955,44800000.0
2009-08-19 20:14:00,1.0955,1.09555,1.0954,1.09555,75300000.0
2009-08-19 20:15:00,1.09545,1.09565,1.0954,1.09565,115900000.0
2009-08-19 20:16:00,1.0957,1.09575,1.09545,1.0957,139900000.0
2009-08-19 20:17:00,1.0957,1.0958,1.0954,1.0954,47300000.0
2009-08-19 20:18:00,1.0954,1.09555,1.09525,1.09555,57500000.0
2009-08-19 20:19:00,1.09555,1.0956,1.09545,1.09545,143600000.0
2009-08-19 20:20:00,1.09545,1.0956,1.09545,1.0955,37500000.0
2009-08-19 20:21:00,1.09545,1.09565,1.0953,1.09565,80000000.0
2009-08-19 20:22:00,1.0956,1.09595,1.09525,1.09575,96300000.0
2009-08-19 20:23:00,1.09575,1.096,1.09575,1.0958,52800000.0
2009-08-19 20:24:00,1.0958,1.09605,1.09545,1.09605,165200000.0
2009-08-19 20:25:00,1.09605,1.09615,1.0959,1.09615,147200000.0
2009-08-19 20:26:00,1.09615,1.09615,1.0959,1.09605,215200000.0
2009-08-19 20:27:00,1.09595,1.0962,1.09595,1.09615,48500000.0
2009-08-19 20:28:00,1.0961,1.0963,1.09605,1.09625,75200000.0
2009-08-19 20:29:00,1.09625,1.09625,1.09605,1.09615,74600000.0
2009-08-19 20:30:00,1.0961,1.0962,1.09585,1.0959,125700000.0
2009-08-19 20:31:00,1.09595,1.09605,1.09585,1.09595,75200000.0
2009-08-19 20:32:00,1.096,1.0963,1.096,1.0963,259900000.0
2009-08-19 20:33:00,1.0963,1.0963,1.09615,1.09625,151800000.0
2009-08-19 20:34:00,1.09625,1.09695,1.09625,1.09695,234800000.0
2009-08-19 20:35:00,1.0971,1.09745,1.0969,1.09725,160300000.0
2009-08-19 20:36:00,1.09725,1.09735,1.0971,1.0971,68800000.0
2009-08-19 20:37:00,1.0972,1.0973,1.09695,1.097,161300000.0
2009-08-19 20:38:00,1.097,1.097,1.0967,1.0967,354899998.0
2009-08-19 20:39:00,1.0967,1.0967,1.09655,1.0967,234700000.0
2009-08-19 20:40:00,1.0967,1.0971,1.0967,1.09685,235600000.0
2009-08-19 20:41:00,1.09685,1.09695,1.09645,1.09655,105500000.0
2009-08-19 20:42:00,1.0966,1.09675,1.0966,1.09675,133000000.0
2009-08-19 20:43:00,1.09675,1.09715,1.09675,1.09715,213499999.0
2009-08-19 20:44:00,1.0971,1.09735,1.0971,1.09725,156800000.0
2009-08-19 20:45:00,1.09725,1.0975,1.09725,1.09735,116800000.0
2009-08-19 20:46:00,1.09735,1.09735,1.0973,1.09735,66700000.0
2009-08-19 20:47:00,1.09735,1.09735,1.0972,1.09725,90000000.0
2009-08-19 20:48:00,1.09725,1.0976,1.09725,1.0975,114500000.0
2009-08-19 20:49:00,1.0975,1.09755,1.0973,1.09735,157500000.0
2009-08-19 20:50:00,1.09735,1.0974,1.097,1.0971,143200000.0
2009-08-19 20:51:00,1.0971,1.0972,1.09705,1.0972,64100000.0
2009-08-19 20:52:00,1.097,1.09705,1.09675,1.0968,52400000.0
2009-08-19 20:53:00,1.0968,1.097,1.0968,1.097,56900000.0
2009-08-19 20:54:00,1.097,1.097,1.09675,1.09675,48900000.0
2009-08-19 20:55:00,1.09675,1.09675,1.09635,1.09645,109500000.0
2009-08-19 20:56:00,1.09645,1.09645,1.0963,1.0963,85600000.0
2009-08-19 20:57:00,1.0963,1.0965,1.0963,1.09645,114200000.0
2009-08-19 20:58:00,1.09645,1.09655,1.09645,1.09645,52300000.0
2009-08-19 20:59:00,1.09645,1.09645,1.09605,1.0961,200200000.0
2009-08-19 21:00:00,1.0961,1.09665,1.096,1.09665,85900000.0
2009-08-19 21:01:00,1.09665,1.09665,1.09605,1.09655,41200000.0
2009-08-19 21:02:00,1.09655,1.09665,1.09655,1.09655,21000000.0
2009-08-19 21:03:00,1.09655,1.09655,1.0963,1.09635,100600000.0
2009-08-19 21:04:00,1.0964,1.0965,1.09595,1.09605,111000000.0
2009-08-19 21:05:00,1.0961,1.0961,1.096,1.096,62800000.0
2009-08-19 21:06:00,1.096,1.0966,1.096,1.0966,190500000.0
2009-08-19 21:07:00,1.0966,1.09685,1.0966,1.09665,100500000.0
2009-08-19 21:08:00,1.09665,1.0967,1.0961,1.09665,206200000.0
2009-08-19 21:09:00,1.09665,1.0967,1.0966,1.09665,237900000.0
2009-08-19 21:10:00,1.09665,1.0971,1.09665,1.09705,224099999.0
2009-08-19 21:11:00,1.09705,1.09725,1.09675,1.09675,317100000.0
2009-08-19 21:12:00,1.09675,1.097,1.0967,1.09675,71400000.0
2009-08-19 21:13:00,1.09675,1.09695,1.0967,1.09675,72000000.0
2009-08-19 21:14:00,1.09675,1.0968,1.09655,1.09655,160300000.0
2009-08-19 21:15:00,1.09655,1.0967,1.09655,1.0967,193500000.0
2009-08-19 21:16:00,1.0967,1.09675,1.0965,1.09655,105600000.0
2009-08-19 21:17:00,1.09655,1.0966,1.09625,1.0964,118900000.0
2009-08-19 21:18:00,1.09635,1.0965,1.09625,1.0964,114900000.0
2009-08-19 21:19:00,1.0964,1.09645,1.09605,1.0964,81700000.0
2009-08-19 21:20:00,1.0964,1.0964,1.09615,1.0963,51500000.0
2009-08-19 21:21:00,1.09625,1.09625,1.0957,1.0958,294700000.0
2009-08-19 21:22:00,1.0958,1.0958,1.0948,1.0948,296499999.0
2009-08-19 21:23:00,1.09485,1.09495,1.09425,1.0945,325200000.0
2009-08-19 21:24:00,1.0945,1.0946,1.09435,1.09445,87500000.0
2009-08-19 21:25:00,1.0945,1.0945,1.0943,1.0945,100000000.0
2009-08-19 21:26:00,1.0945,1.0945,1.0942,1.0942,91300000.0
2009-08-19 21:27:00,1.09425,1.0946,1.09425,1.09455,106000000.0
2009-08-19 21:28:00,1.09455,1.09465,1.09445,1.0945,100700000.0
2009-08-19 21:29:00,1.0945,1.09475,1.09445,1.0947,178400000.0
2009-08-19 21:30:00,1.0947,1.09505,1.0947,1.09495,203400000.0
2009-08-19 21:31:00,1.09505,1.0951,1.0949,1.095,128700000.0
2009-08-19 21:32:00,1.095,1.0952,1.095,1.0952,67400000.0
2009-08-19 21:33:00,1.0951,1.09515,1.09505,1.09505,60700000.0
2009-08-19 21:34:00,1.09505,1.09515,1.09505,1.09515,62200000.0
2009-08-19 21:35:00,1.0952,1.09525,1.09505,1.09505,105600000.0
2009-08-19 21:36:00,1.095,1.0951,1.095,1.09505,88400000.0
2009-08-19 21:37:00,1.09505,1.09505,1.0949,1.09505,72800000.0
2009-08-19 21:38:00,1.09505,1.09505,1.09495,1.09495,48100000.0
2009-08-19 21:39:00,1.09495,1.09495,1.09435,1.09435,190400000.0
2009-08-19 21:40:00,1.0944,1.0947,1.0944,1.09465,135700000.0
2009-08-19 21:41:00,1.09465,1.09465,1.0942,1.09435,113500000.0
2009-08-19 21:42:00,1.09435,1.09435,1.09415,1.0943,69400000.0
2009-08-19 21:43:00,1.09425,1.09435,1.09415,1.09435,116500000.0
2009-08-19 21:44:00,1.09435,1.0945,1.0943,1.0944,182500000.0
2009-08-19 21:45:00,1.09435,1.0945,1.09435,1.09435,33900000.0
2009-08-19 21:46:00,1.09435,1.0946,1.0943,1.0945,78800000.0
2009-08-19 21:47:00,1.0945,1.0947,1.09445,1.09465,110300000.0
2009-08-19 21:48:00,1.09465,1.09465,1.09435,1.0944,167700000.0
2009-08-19 21:49:00,1.0945,1.09525,1.0945,1.0952,164000000.0
2009-08-19 21:50:00,1.09525,1.09545,1.09515,1.0953,175300000.0
2009-08-19 21:51:00,1.0953,1.09545,1.0953,1.09535,77800000.0
2009-08-19 21:52:00,1.09535,1.0956,1.09535,1.09555,80800000.0
2009-08-19 21:53:00,1.0956,1.09565,1.0955,1.09555,70900000.0
2009-08-19 21:54:00,1.09555,1.0957,1.0955,1.0955,53800000.0
2009-08-19 21:55:00,1.09565,1.09575,1.09555,1.09555,87300000.0
2009-08-19 21:56:00,1.0955,1.0957,1.0954,1.0957,128400000.0
2009-08-19 21:57:00,1.0957,1.0957,1.0955,1.09565,77400000.0
2009-08-19 21:58:00,1.09565,1.09565,1.09555,1.09565,78700000.0
2009-08-19 21:59:00,1.09565,1.09565,1.09555,1.09555,224100000.0
2009-08-19 22:00:00,1.09565,1.09575,1.0955,1.09555,28000000.0
2009-08-19 22:01:00,1.09555,1.09555,1.09555,1.09555,1600000.0
2009-08-19 22:02:00,1.09555,1.0956,1.09555,1.09555,10200000.0
2009-08-19 22:03:00,1.09565,1.0957,1.0956,1.0956,6000000.0
2009-08-19 22:04:00,1.0957,1.0957,1.0957,1.0957,24000000.0
2009-08-19 22:05:00,1.0957,1.09585,1.0957,1.09585,52700000.0
2009-08-19 22:06:00,1.09585,1.09585,1.09575,1.09575,64300000.0
2009-08-19 22:07:00,1.09575,1.09575,1.09575,1.09575,252800000.0
2009-08-19 22:08:00,1.0958,1.0959,1.0958,1.09585,19100000.0
2009-08-19 22:09:00,1.09585,1.096,1.0956,1.0958,96100000.0
2009-08-19 22:10:00,1.09575,1.09575,1.0948,1.09495,80600000.0
2009-08-19 22:11:00,1.09495,1.09505,1.09485,1.095,106800000.0
2009-08-19 22:12:00,1.095,1.09505,1.095,1.09505,8900000.0
2009-08-19 22:13:00,1.09505,1.0953,1.09495,1.09505,51400000.0
2009-08-19 22:14:00,1.09515,1.09565,1.09505,1.09565,78600000.0
2009-08-19 22:15:00,1.0956,1.0958,1.0953,1.0958,25500000.0
2009-08-19 22:16:00,1.0957,1.0958,1.0957,1.0958,10100000.0
2009-08-19 22:17:00,1.0958,1.0958,1.0954,1.09565,74900000.0
2009-08-19 22:18:00,1.09565,1.09565,1.0956,1.0956,12000000.0
2009-08-19 22:19:00,1.09555,1.09565,1.09525,1.09545,36000000.0
2009-08-19 22:20:00,1.0955,1.09565,1.0953,1.09535,60200000.0
2009-08-19 22:21:00,1.09535,1.0956,1.09535,1.09555,37200000.0
2009-08-19 22:22:00,1.0956,1.0956,1.0956,1.0956,4000000.0
2009-08-19 22:23:00,1.0956,1.0956,1.0956,1.0956,5000000.0
2009-08-19 22:24:00,1.0956,1.0956,1.09555,1.09555,7000000.0
2009-08-19 22:25:00,1.09545,1.09545,1.09545,1.09545,16000000.0
2009-08-19 22:26:00,1.09545,1.09545,1.09545,1.09545,24000000.0
2009-08-19 22:27:00,1.09545,1.09555,1.09545,1.09555,36200000.0
2009-08-19 22:28:00,1.09555,1.09555,1.09535,1.09535,16000000.0
2009-08-19 22:29:00,1.09535,1.0957,1.09535,1.09565,22800000.0
2009-08-19 22:30:00,1.0953,1.09547,1.09506,1.09547,46700000.0
2009-08-19 22:31:00,1.09565,1.0957,1.09565,1.0957,2600000.0
2009-08-19 22:32:00,1.09565,1.0957,1.09565,1.0957,13000000.0
2009-08-19 22:33:00,1.0957,1.0957,1.09565,1.09565,9400000.0
2009-08-19 22:34:00,1.0958,1.09585,1.0958,1.09585,2000000.0
2009-08-19 22:35:00,1.09585,1.09585,1.09525,1.0953,30900000.0
2009-08-19 22:36:00,1.0953,1.0953,1.09525,1.09525,42900000.0
2009-08-19 22:37:00,1.09525,1.09525,1.0952,1.0952,9400000.0
2009-08-19 22:38:00,1.0953,1.0953,1.0953,1.0953,1000000.0
2009-08-19 22:39:00,1.0953,1.0953,1.0953,1.0953,7000000.0
2009-08-19 22:40:00,1.0953,1.0955,1.0949,1.09515,39600000.0
2009-08-19 22:41:00,1.0949,1.09515,1.0949,1.09515,17500000.0
2009-08-19 22:42:00,1.0951,1.0951,1.0951,1.0951,4800000.0
2009-08-19 22:43:00,1.0951,1.0951,1.095,1.095,23200000.0
2009-08-19 22:44:00,1.095,1.095,1.095,1.095,30000000.0
2009-08-19 22:45:00,1.09473,1.09497,1.09473,1.09496,55000000.0
2009-08-19 22:46:00,1.09505,1.09505,1.09505,1.09505,6800000.0
2009-08-19 22:47:00,1.0952,1.09525,1.095,1.095,17400000.0
2009-08-19 22:48:00,1.09515,1.09525,1.09515,1.09525,15200000.0
2009-08-19 22:49:00,1.09525,1.09525,1.09525,1.09525,1000000.0
2009-08-19 22:50:00,1.09535,1.0955,1.09535,1.0955,7600000.0
2009-08-19 22:51:00,1.09515,1.0953,1.09515,1.0953,10800000.0
2009-08-19 22:52:00,1.0953,1.09535,1.0953,1.09535,14000000.0
2009-08-19 22:53:00,1.09535,1.09535,1.09525,1.09535,16400000.0
2009-08-19 22:54:00,1.09535,1.09535,1.0952,1.0952,39000000.0
2009-08-19 22:55:00,1.0952,1.09545,1.0952,1.0954,34400000.0
2009-08-19 22:56:00,1.0954,1.0955,1.0954,1.0955,14500000.0
2009-08-19 22:57:00,1.0955,1.09555,1.09545,1.09545,18900000.0
2009-08-19 22:58:00,1.0955,1.0955,1.0952,1.09525,26700000.0
2009-08-19 22:59:00,1.0953,1.09535,1.0951,1.0951,21500000.0
2009-08-19 23:00:00,1.0951,1.09525,1.0951,1.09525,5000000.0
2009-08-19 23:01:00,1.0948,1.0948,1.09353,1.09392,8800000.0
2009-08-19 23:02:00,1.09393,1.09475,1.09365,1.09475,37200000.0
2009-08-19 23:03:00,1.0948,1.09485,1.0946,1.09485,16600000.0
2009-08-19 23:04:00,1.0949,1.0949,1.0949,1.0949,16600000.0
2009-08-19 23:05:00,1.09485,1.0949,1.0947,1.0947,6200000.0
2009-08-19 23:06:00,1.0947,1.0947,1.0947,1.0947,4000000.0
2009-08-19 23:07:00,1.0945,1.09465,1.09415,1.09465,28000000.0
2009-08-19 23:08:00,1.09465,1.09465,1.0946,1.0946,2200000.0
2009-08-19 23:09:00,1.0946,1.0946,1.0946,1.0946,1200000.0
2009-08-19 23:10:00,1.0945,1.09468,1.09437,1.09437,11100000.0
2009-08-19 23:11:00,1.09465,1.09465,1.09465,1.09465,1000000.0
2009-08-19 23:12:00,1.09465,1.09475,1.09465,1.09475,9500000.0
2009-08-19 23:13:00,1.09475,1.09475,1.09475,1.09475,2000000.0
2009-08-19 23:14:00,1.09475,1.09475,1.0946,1.0946,18200000.0
2009-08-19 23:15:00,1.0946,1.0946,1.0946,1.0946,2600000.0
2009-08-19 23:16:00,1.0946,1.0946,1.09455,1.09455,17200000.0
2009-08-19 23:17:00,1.0946,1.0946,1.0945,1.0945,31300000.0
2009-08-19 23:18:00,1.0945,1.0945,1.0945,1.0945,7600000.0
2009-08-19 23:19:00,1.0944,1.09456,1.0944,1.09443,35500000.0
2009-08-19 23:20:00,1.09428,1.09444,1.09428,1.0944,37400000.0
2009-08-19 23:21:00,1.09455,1.09475,1.09455,1.09475,9500000.0
2009-08-19 23:22:00,1.09475,1.09475,1.09475,1.09475,2400000.0
2009-08-19 23:23:00,1.0948,1.0948,1.0948,1.0948,3600000.0
2009-08-19 23:24:00,1.09485,1.09492,1.09485,1.09492,74800000.0
2009-08-19 23:25:00,1.09485,1.09495,1.09485,1.0949,23400000.0
2009-08-19 23:26:00,1.0949,1.0949,1.0949,1.0949,4800000.0
2009-08-19 23:27:00,1.09495,1.09495,1.09495,1.09495,1000000.0
2009-08-19 23:28:00,1.09473,1.09474,1.09457,1.0946,69600000.0
2009-08-19 23:29:00,1.09485,1.09485,1.0935,1.09415,45200000.0
2009-08-19 23:30:00,1.09425,1.0947,1.09425,1.0945,88200000.0
2009-08-19 23:31:00,1.0945,1.0945,1.0943,1.09445,94400000.0
2009-08-19 23:32:00,1.09435,1.09445,1.0943,1.09435,15400000.0
2009-08-19 23:33:00,1.09435,1.09435,1.09435,1.09435,3600000.0
2009-08-19 23:34:00,1.09435,1.09455,1.09435,1.0944,12600000.0
2009-08-19 23:35:00,1.09455,1.09465,1.09445,1.09445,11700000.0
2009-08-19 23:36:00,1.0945,1.0946,1.0945,1.0946,13900000.0
2009-08-19 23:37:00,1.0946,1.0946,1.0946,1.0946,1000000.0
2009-08-19 23:38:00,1.0946,1.0946,1.0946,1.0946,2400000.0
2009-08-19 23:39:00,1.09445,1.09457,1.09442,1.09448,70700000.0
2009-08-19 23:40:00,1.09443,1.09452,1.09427,1.09447,97100000.0
2009-08-19 23:41:00,1.0946,1.0946,1.09455,1.09455,2000000.0
2009-08-19 23:42:00,1.0946,1.0947,1.0946,1.0947,3500000.0
2009-08-19 23:43:00,1.0946,1.0946,1.0945,1.0945,8400000.0
2009-08-19 23:44:00,1.09455,1.09455,1.09455,1.09455,7400000.0
2009-08-19 23:45:00,1.09455,1.0946,1.09455,1.0946,11200000.0
2009-08-19 23:46:00,1.0946,1.09475,1.0945,1.0945,43600000.0
2009-08-19 23:47:00,1.09455,1.09455,1.09455,1.09455,3600000.0
2009-08-19 23:48:00,1.09455,1.09459,1.09437,1.09439,38300000.0
2009-08-19 23:49:00,1.0946,1.09475,1.09455,1.09475,40200000.0
2009-08-19 23:50:00,1.0947,1.0948,1.0947,1.0948,3500000.0
2009-08-19 23:51:00,1.0948,1.0948,1.09475,1.09475,3000000.0
2009-08-19 23:52:00,1.0947,1.0947,1.0947,1.0947,2400000.0
2009-08-19 23:53:00,1.0947,1.09472,1.09457,1.09457,35000000.0
2009-08-19 23:54:00,1.09475,1.0948,1.09475,1.0948,9100000.0
2009-08-19 23:55:00,1.0948,1.09485,1.09475,1.09475,4400000.0
2009-08-19 23:56:00,1.09475,1.09475,1.0947,1.0947,6200000.0
2009-08-19 23:57:00,1.09465,1.09465,1.09465,1.09465,2400000.0
2009-08-19 23:58:00,1.0947,1.0949,1.0947,1.0949,3000000.0
2009-08-19 23:59:00,1.09495,1.09495,1.09495,1.09495,2000000.0
2009-08-20 00:00:00,1.09495,1.095,1.09495,1.09495,9000000.0
2009-08-20 00:01:00,1.09495,1.09515,1.09495,1.09515,22600000.0
2009-08-20 00:02:00,1.09515,1.09515,1.09495,1.095,54000000.0
2009-08-20 00:03:00,1.09505,1.0951,1.0948,1.0948,34400000.0
2009-08-20 00:04:00,1.095,1.09515,1.0946,1.0949,38700000.0
2009-08-20 00:05:00,1.0949,1.09505,1.0949,1.09505,38400000.0
2009-08-20 00:06:00,1.09505,1.09505,1.09505,1.09505,3600000.0
2009-08-20 00:07:00,1.0951,1.0952,1.0951,1.0952,23000000.0
2009-08-20 00:08:00,1.09525,1.0953,1.09515,1.09515,25400000.0
2009-08-20 00:09:00,1.09525,1.09525,1.0951,1.0951,8200000.0
2009-08-20 00:10:00,1.0951,1.09535,1.095,1.0951,46400000.0
2009-08-20 00:11:00,1.0953,1.0953,1.09525,1.09525,2000000.0
2009-08-20 00:12:00,1.09512,1.0953,1.09505,1.09515,50100000.0
2009-08-20 00:13:00,1.0953,1.0953,1.09525,1.09525,14100000.0
2009-08-20 00:14:00,1.09507,1.09507,1.09475,1.09503,47200000.0
2009-08-20 00:15:00,1.09525,1.09525,1.0952,1.0952,9600000.0
2009-08-20 00:16:00,1.0952,1.0954,1.09505,1.09505,15600000.0
2009-08-20 00:17:00,1.09511,1.09527,1.09482,1.09482,192400000.0
2009-08-20 00:18:00,1.0954,1.0954,1.095,1.095,12900000.0
2009-08-20 00:19:00,1.0952,1.0952,1.09515,1.0952,17300000.0
2009-08-20 00:20:00,1.0955,1.0956,1.095,1.0954,11400000.0
2009-08-20 00:21:00,1.0954,1.0954,1.0954,1.0954,2000000.0
2009-08-20 00:22:00,1.09504,1.09518,1.09495,1.09517,80400000.0
2009-08-20 00:23:00,1.0954,1.0954,1.0954,1.0954,2000000.0
2009-08-20 00:24:00,1.0954,1.0954,1.09535,1.0954,6000000.0
2009-08-20 00:25:00,1.0954,1.0954,1.0954,1.0954,1000000.0
2009-08-20 00:26:00,1.0954,1.0954,1.0951,1.09515,22900000.0
2009-08-20 00:27:00,1.09515,1.09515,1.09505,1.0951,19800000.0
2009-08-20 00:28:00,1.09494,1.09513,1.0949,1.0949,39700000.0
2009-08-20 00:29:00,1.0948,1.09496,1.09472,1.09496,32500000.0
2009-08-20 00:30:00,1.09496,1.09511,1.09479,1.09479,25000000.0
2009-08-20 00:31:00,1.09461,1.09494,1.09461,1.09494,27600000.0
2009-08-20 00:32:00,1.0951,1.0951,1.0951,1.0951,2000000.0
2009-08-20 00:33:00,1.0951,1.0951,1.0951,1.0951,3000000.0
2009-08-20 00:34:00,1.0951,1.0951,1.09425,1.09435,73400000.0
2009-08-20 00:35:00,1.09445,1.0948,1.09445,1.0948,6200000.0
2009-08-20 00:36:00,1.0948,1.0948,1.0948,1.0948,19000000.0
2009-08-20 00:37:00,1.0948,1.0948,1.0948,1.0948,1000000.0
2009-08-20 00:38:00,1.0948,1.0948,1.0948,1.0948,2000000.0
2009-08-20 00:39:00,1.09462,1.09468,1.09458,1.09458,25400000.0
2009-08-20 00:40:00,1.0948,1.0949,1.0948,1.0949,5000000.0
2009-08-20 00:41:00,1.0949,1.0949,1.0948,1.0948,5000000.0
2009-08-20 00:42:00,1.0948,1.09485,1.0948,1.09485,5000000.0
2009-08-20 00:43:00,1.09478,1.09483,1.09478,1.09483,5000000.0
2009-08-20 00:44:00,1.0949,1.09505,1.09485,1.09505,17500000.0
2009-08-20 00:45:00,1.0951,1.0954,1.0951,1.0951,15000000.0
2009-08-20 00:46:00,1.0951,1.0951,1.0951,1.0951,3200000.0
2009-08-20 00:47:00,1.09505,1.0951,1.09505,1.0951,10400000.0
2009-08-20 00:48:00,1.0951,1.0951,1.0951,1.0951,3200000.0
2009-08-20 00:49:00,1.09506,1.09506,1.09486,1.09496,30200000.0
2009-08-20 00:50:00,1.09515,1.0953,1.095,1.09525,38200000.0
2009-08-20 00:51:00,1.09525,1.09525,1.09515,1.09515,4200000.0
2009-08-20 00:52:00,1.0953,1.0954,1.09515,1.09535,8200000.0
2009-08-20 00:53:00,1.0954,1.0954,1.09505,1.09515,10600000.0
2009-08-20 00:54:00,1.0953,1.0954,1.0953,1.0954,13200000.0
2009-08-20 00:55:00,1.0954,1.09545,1.09535,1.09545,22600000.0
2009-08-20 00:56:00,1.09545,1.09545,1.0954,1.09545,7400000.0
2009-08-20 00:57:00,1.0954,1.0954,1.0954,1.0954,2400000.0
2009-08-20 00:58:00,1.09545,1.0955,1.0953,1.0953,31000000.0
2009-08-20 00:59:00,1.0954,1.09545,1.0954,1.09545,12000000.0
2009-08-20 01:00:00,1.09555,1.09565,1.0955,1.0956,37700000.0
2009-08-20 01:01:00,1.0956,1.09565,1.0951,1.0955,70000000.0
2009-08-20 01:02:00,1.0955,1.0955,1.0955,1.0955,8000000.0
2009-08-20 01:03:00,1.0955,1.0955,1.0955,1.0955,1000000.0
2009-08-20 01:04:00,1.0955,1.0955,1.0955,1.0955,2000000.0
2009-08-20 01:05:00,1.0955,1.0955,1.09505,1.09525,47700000.0
2009-08-20 01:06:00,1.09525,1.09525,1.09525,1.09525,4700000.0
2009-08-20 01:07:00,1.09525,1.09525,1.09525,1.09525,20000000.0
2009-08-20 01:08:00,1.09525,1.09555,1.09525,1.09555,35400000.0
2009-08-20 01:09:00,1.09555,1.0956,1.09555,1.0956,3500000.0
2009-08-20 01:10:00,1.09555,1.09565,1.09555,1.09565,13400000.0
2009-08-20 01:11:00,1.0956,1.0956,1.0956,1.0956,3600000.0
2009-08-20 01:12:00,1.0956,1.0956,1.0956,1.0956,8300000.0
2009-08-20 01:13:00,1.0956,1.09565,1.0956,1.09565,22700000.0
2009-08-20 01:14:00,1.0956,1.0956,1.0956,1.0956,3600000.0
2009-08-20 01:15:00,1.0956,1.0956,1.0956,1.0956,8300000.0
2009-08-20 01:16:00,1.09547,1.09547,1.09537,1.09537,52700000.0
2009-08-20 01:17:00,1.0956,1.0956,1.0956,1.0956,8300000.0
2009-08-20 01:18:00,1.0956,1.0956,1.09485,1.09525,30000000.0
2009-08-20 01:19:00,1.0954,1.0954,1.09485,1.09535,31700000.0
2009-08-20 01:20:00,1.09535,1.09555,1.09535,1.09555,15800000.0
2009-08-20 01:21:00,1.09555,1.09555,1.09535,1.09555,107200000.0
2009-08-20 01:22:00,1.09555,1.09555,1.09545,1.09555,86100000.0
2009-08-20 01:23:00,1.09555,1.09555,1.09545,1.09555,79900000.0
2009-08-20 01:24:00,1.09555,1.09555,1.0955,1.09555,74300000.0
2009-08-20 01:25:00,1.09555,1.09555,1.0955,1.09555,148800000.0
2009-08-20 01:26:00,1.0955,1.0956,1.09545,1.0956,125600000.0
2009-08-20 01:27:00,1.0956,1.09565,1.09555,1.0956,14800000.0
2009-08-20 01:28:00,1.09565,1.09565,1.0956,1.0956,3100000.0
2009-08-20 01:29:00,1.09565,1.09565,1.09565,1.09565,1000000.0
2009-08-20 01:30:00,1.09532,1.09556,1.09531,1.09538,31200000.0
2009-08-20 01:31:00,1.09547,1.09555,1.0954,1.09546,10300000.0
2009-08-20 01:32:00,1.09575,1.09575,1.09555,1.09555,51700000.0
2009-08-20 01:33:00,1.0956,1.0957,1.09555,1.0957,61799999.0
2009-08-20 01:34:00,1.09565,1.09565,1.09565,1.09565,3200000.0
2009-08-20 01:35:00,1.09565,1.09565,1.0956,1.0956,16600000.0
2009-08-20 01:36:00,1.0956,1.0956,1.0952,1.09535,48300000.0
2009-08-20 01:37:00,1.0953,1.09535,1.0953,1.0953,21400000.0
2009-08-20 01:38:00,1.0953,1.0953,1.0953,1.0953,15900000.0
2009-08-20 01:39:00,1.0953,1.0953,1.0953,1.0953,17600000.0
2009-08-20 01:40:00,1.0953,1.0953,1.0953,1.0953,15100000.0
2009-08-20 01:41:00,1.0954,1.0954,1.09525,1.09525,10400000.0
2009-08-20 01:42:00,1.0953,1.0953,1.0953,1.0953,3000000.0
2009-08-20 01:43:00,1.0953,1.0953,1.0952,1.0952,5000000.0
2009-08-20 01:44:00,1.0951,1.0951,1.0951,1.0951,40000000.0
2009-08-20 01:45:00,1.0951,1.0953,1.09485,1.0949,78900000.0
2009-08-20 01:46:00,1.09495,1.09495,1.09495,1.09495,11000000.0
2009-08-20 01:47:00,1.0949,1.09495,1.0949,1.0949,24800000.0
2009-08-20 01:48:00,1.09485,1.09485,1.09485,1.09485,4500000.0
2009-08-20 01:49:00,1.0948,1.09485,1.0948,1.09485,23600000.0
2009-08-20 01:50:00,1.09485,1.09485,1.09485,1.09485,4000000.0
2009-08-20 01:51:00,1.0948,1.0948,1.09455,1.09455,13900000.0
2009-08-20 01:52:00,1.0946,1.0948,1.0946,1.0948,15000000.0
2009-08-20 01:53:00,1.0946,1.09475,1.0946,1.0947,5000000.0
2009-08-20 01:54:00,1.0947,1.0947,1.0945,1.0946,28400000.0
2009-08-20 01:55:00,1.0946,1.0946,1.0946,1.0946,5000000.0
2009-08-20 01:56:00,1.0944,1.0944,1.094,1.0941,109300000.0
2009-08-20 01:57:00,1.09425,1.0943,1.09405,1.0941,133200000.0
2009-08-20 01:58:00,1.0941,1.0944,1.0939,1.0941,40200000.0
2009-08-20 01:59:00,1.0941,1.0941,1.0941,1.0941,19200000.0
2009-08-20 02:00:00,1.09425,1.09425,1.0941,1.0942,34500000.0
2009-08-20 02:01:00,1.0942,1.0942,1.0942,1.0942,1000000.0
2009-08-20 02:02:00,1.0942,1.09445,1.09385,1.0941,34800000.0
2009-08-20 02:03:00,1.0941,1.0941,1.09395,1.09395,9000000.0
2009-08-20 02:04:00,1.09395,1.0942,1.0939,1.094,85600000.0
2009-08-20 02:05:00,1.0941,1.0946,1.0939,1.0945,63600000.0
2009-08-20 02:06:00,1.0945,1.0945,1.09445,1.09445,59500000.0
2009-08-20 02:07:00,1.0941,1.09425,1.09405,1.09425,54800000.0
2009-08-20 02:08:00,1.09425,1.09425,1.0942,1.0942,46000000.0
2009-08-20 02:09:00,1.0942,1.09425,1.0942,1.09425,37700000.0
2009-08-20 02:10:00,1.09425,1.09425,1.09425,1.09425,31600000.0
2009-08-20 02:11:00,1.09435,1.0946,1.09435,1.0946,31100000.0
2009-08-20 02:12:00,1.0947,1.0953,1.0947,1.09485,88400000.0
2009-08-20 02:13:00,1.09485,1.0952,1.09485,1.095,18000000.0
2009-08-20 02:14:00,1.09505,1.0952,1.09505,1.0951,11000000.0
2009-08-20 02:15:00,1.0952,1.0953,1.09515,1.0953,37700000.0
2009-08-20 02:16:00,1.0953,1.0954,1.0953,1.09535,39400000.0
2009-08-20 02:17:00,1.0954,1.0954,1.09525,1.09525,65400000.0
2009-08-20 02:18:00,1.0953,1.0954,1.09525,1.0953,30600000.0
2009-08-20 02:19:00,1.0953,1.09535,1.09495,1.0952,53600000.0
2009-08-20 02:20:00,1.0952,1.0955,1.09515,1.0955,54000000.0
2009-08-20 02:21:00,1.09545,1.09565,1.09545,1.09555,124300000.0
2009-08-20 02:22:00,1.09555,1.0956,1.09555,1.0956,166400000.0
2009-08-20 02:23:00,1.09555,1.09565,1.09555,1.0956,93500000.0
2009-08-20 02:24:00,1.09565,1.09565,1.09555,1.09555,13800000.0
2009-08-20 02:25:00,1.0955,1.09585,1.0953,1.0953,231700000.0
2009-08-20 02:26:00,1.09535,1.09565,1.09535,1.09565,94700000.0
2009-08-20 02:27:00,1.09565,1.0957,1.09565,1.09565,42700000.0
2009-08-20 02:28:00,1.09575,1.09595,1.0956,1.0958,79300000.0
2009-08-20 02:29:00,1.09585,1.09595,1.0957,1.0958,44000000.0
2009-08-20 02:30:00,1.0958,1.0958,1.0957,1.0957,55500000.0
2009-08-20 02:31:00,1.0958,1.09595,1.0957,1.0958,65100000.0
2009-08-20 02:32:00,1.0958,1.0958,1.09535,1.09555,64100000.0
2009-08-20 02:33:00,1.09555,1.09555,1.09555,1.09555,4000000.0
2009-08-20 02:34:00,1.09535,1.09555,1.09535,1.09555,38400000.0
2009-08-20 02:35:00,1.09555,1.09555,1.09475,1.09475,21700000.0
2009-08-20 02:36:00,1.09475,1.09475,1.09475,1.09475,13800000.0
2009-08-20 02:37:00,1.09475,1.0951,1.09475,1.0951,38200000.0
2009-08-20 02:38:00,1.0951,1.0953,1.0951,1.09525,40400000.0
2009-08-20 02:39:00,1.09525,1.09525,1.0952,1.09525,24500000.0
2009-08-20 02:40:00,1.09525,1.09535,1.09515,1.09525,54300000.0
2009-08-20 02:41:00,1.09525,1.09525,1.09505,1.09515,36900000.0
2009-08-20 02:42:00,1.09515,1.09515,1.09505,1.09505,38200000.0
2009-08-20 02:43:00,1.09505,1.09505,1.09495,1.09505,14100000.0
2009-08-20 02:44:00,1.09505,1.09515,1.09505,1.09505,27300000.0
2009-08-20 02:45:00,1.09505,1.09515,1.095,1.09515,32600000.0
2009-08-20 02:46:00,1.09515,1.09535,1.09515,1.09535,16500000.0
2009-08-20 02:47:00,1.0954,1.09555,1.0954,1.09555,22700000.0
2009-08-20 02:48:00,1.09555,1.09595,1.09555,1.09595,42400000.0
2009-08-20 02:49:00,1.09595,1.096,1.09565,1.09595,51600000.0
2009-08-20 02:50:00,1.0959,1.09605,1.0959,1.0959,17200000.0
2009-08-20 02:51:00,1.09595,1.09605,1.0959,1.0959,68400000.0
2009-08-20 02:52:00,1.09595,1.096,1.0959,1.096,49900000.0
2009-08-20 02:53:00,1.09595,1.096,1.09595,1.096,22900000.0
2009-08-20 02:54:00,1.09595,1.09615,1.09595,1.09605,142200000.0
2009-08-20 02:55:00,1.09625,1.09645,1.0956,1.0958,130800000.0
2009-08-20 02:56:00,1.0959,1.096,1.0957,1.09595,9000000.0
2009-08-20 02:57:00,1.0959,1.096,1.09565,1.096,41000000.0
2009-08-20 02:58:00,1.09595,1.09595,1.09555,1.09575,87100000.0
2009-08-20 02:59:00,1.0959,1.0959,1.09535,1.0955,48500000.0
2009-08-20 03:00:00,1.09555,1.0957,1.09555,1.0957,61000000.0
2009-08-20 03:01:00,1.0957,1.0967,1.0957,1.09645,61500000.0
2009-08-20 03:02:00,1.09645,1.09655,1.09625,1.09625,28600000.0
2009-08-20 03:03:00,1.09625,1.0966,1.0962,1.09655,48700000.0
2009-08-20 03:04:00,1.09655,1.0969,1.0965,1.0968,127700000.0
2009-08-20 03:05:00,1.0968,1.09725,1.0967,1.0968,86800000.0
2009-08-20 03:06:00,1.0968,1.0973,1.0968,1.097,24100000.0
2009-08-20 03:07:00,1.097,1.097,1.0969,1.0969,18000000.0
2009-08-20 03:08:00,1.0969,1.0969,1.09685,1.0969,9200000.0
2009-08-20 03:09:00,1.0969,1.0969,1.0969,1.0969,5000000.0
2009-08-20 03:10:00,1.0969,1.0969,1.0968,1.0969,53000000.0
2009-08-20 03:11:00,1.0968,1.0969,1.0968,1.0968,13800000.0
2009-08-20 03:12:00,1.0968,1.0968,1.09645,1.0966,57500000.0
2009-08-20 03:13:00,1.0966,1.0966,1.0966,1.0966,5000000.0
2009-08-20 03:14:00,1.0966,1.09685,1.0966,1.0968,34100000.0
2009-08-20 03:15:00,1.0968,1.0968,1.0967,1.0967,13100000.0
2009-08-20 03:16:00,1.0967,1.0967,1.0963,1.0966,23000000.0
2009-08-20 03:17:00,1.0966,1.0966,1.0966,1.0966,17000000.0
2009-08-20 03:18:00,1.0966,1.0966,1.0962,1.0962,35200000.0
2009-08-20 03:19:00,1.0962,1.0965,1.0962,1.0965,36800000.0
2009-08-20 03:20:00,1.0965,1.0967,1.0965,1.0966,18000000.0
2009-08-20 03:21:00,1.0966,1.0966,1.0965,1.0965,19100000.0
2009-08-20 03:22:00,1.0965,1.0966,1.0965,1.0966,14400000.0
2009-08-20 03:23:00,1.0966,1.0966,1.0965,1.0965,12000000.0
2009-08-20 03:24:00,1.0965,1.0965,1.0965,1.0965,11000000.0
2009-08-20 03:25:00,1.0965,1.0965,1.09545,1.09545,44000000.0
2009-08-20 03:26:00,1.0954,1.09555,1.0954,1.09555,48900000.0
2009-08-20 03:27:00,1.09555,1.09565,1.09555,1.09565,21200000.0
2009-08-20 03:28:00,1.09565,1.09565,1.09555,1.09555,21100000.0
2009-08-20 03:29:00,1.09555,1.0956,1.09555,1.0956,15800000.0
2009-08-20 03:30:00,1.0956,1.0956,1.095,1.09505,127700000.0
2009-08-20 03:31:00,1.095,1.09515,1.09495,1.09505,67900000.0
2009-08-20 03:32:00,1.09505,1.09505,1.095,1.095,16200000.0
2009-08-20 03:33:00,1.0951,1.09565,1.0951,1.09565,30400000.0
2009-08-20 03:34:00,1.09565,1.09565,1.09555,1.09565,17800000.0
2009-08-20 03:35:00,1.0957,1.096,1.0957,1.096,21200000.0
2009-08-20 03:36:00,1.09595,1.09595,1.09585,1.09585,8800000.0
2009-08-20 03:37:00,1.09585,1.0961,1.09585,1.096,14800000.0
2009-08-20 03:38:00,1.096,1.096,1.09565,1.09565,29600000.0
2009-08-20 03:39:00,1.09565,1.09585,1.09565,1.09585,36400000.0
2009-08-20 03:40:00,1.0958,1.0958,1.0958,1.0958,90800000.0
2009-08-20 03:41:00,1.0958,1.09585,1.0953,1.09555,63100000.0
2009-08-20 03:42:00,1.09555,1.09555,1.0955,1.0955,23500000.0
2009-08-20 03:43:00,1.0955,1.0955,1.09505,1.0951,49700000.0
2009-08-20 03:44:00,1.0951,1.0951,1.095,1.09505,48400000.0
2009-08-20 03:45:00,1.09505,1.09505,1.0947,1.09475,42700000.0
2009-08-20 03:46:00,1.09475,1.09475,1.09475,1.09475,22300000.0
2009-08-20 03:47:00,1.09475,1.0948,1.09475,1.0948,9600000.0
2009-08-20 03:48:00,1.0948,1.0948,1.0948,1.0948,4800000.0
2009-08-20 03:49:00,1.0948,1.09535,1.0948,1.09535,66800000.0
2009-08-20 03:50:00,1.09535,1.09535,1.09535,1.09535,3600000.0
2009-08-20 03:51:00,1.09535,1.09535,1.09525,1.0953,19500000.0
2009-08-20 03:52:00,1.09525,1.09525,1.09475,1.0948,25200000.0
2009-08-20 03:53:00,1.0948,1.0948,1.09475,1.09475,12600000.0
2009-08-20 03:54:00,1.09475,1.09475,1.09475,1.09475,44800000.0
2009-08-20 03:55:00,1.09475,1.09475,1.09425,1.0944,49300000.0
2009-08-20 03:56:00,1.0944,1.0944,1.0942,1.0943,38000000.0
2009-08-20 03:57:00,1.09435,1.0949,1.09435,1.0949,36600000.0
2009-08-20 03:58:00,1.09495,1.0954,1.09495,1.09515,61100000.0
2009-08-20 03:59:00,1.09525,1.0954,1.09485,1.0949,92400000.0
2009-08-20 04:00:00,1.0949,1.09515,1.0949,1.09515,58100000.0
2009-08-20 04:01:00,1.09515,1.0952,1.09505,1.0952,26000000.0
2009-08-20 04:02:00,1.0952,1.0952,1.09495,1.09495,39200000.0
2009-08-20 04:03:00,1.09495,1.09505,1.09495,1.095,26900000.0
2009-08-20 04:04:00,1.095,1.09505,1.095,1.095,12200000.0
2009-08-20 04:05:00,1.09505,1.09505,1.09505,1.09505,8600000.0
2009-08-20 04:06:00,1.09505,1.0951,1.09505,1.0951,25600000.0
2009-08-20 04:07:00,1.0951,1.0955,1.09505,1.0954,33100000.0
2009-08-20 04:08:00,1.09535,1.0954,1.0953,1.0954,20100000.0
2009-08-20 04:09:00,1.0954,1.09565,1.0954,1.09565,13300000.0
2009-08-20 04:10:00,1.0957,1.09585,1.09565,1.09575,10200000.0
2009-08-20 04:11:00,1.09575,1.09575,1.09575,1.09575,6600000.0
2009-08-20 04:12:00,1.09575,1.09575,1.0957,1.0957,12100000.0
2009-08-20 04:13:00,1.0957,1.0957,1.09565,1.09565,9800000.0
2009-08-20 04:14:00,1.09565,1.09565,1.09565,1.09565,21600000.0
2009-08-20 04:15:00,1.09565,1.09575,1.09565,1.09575,30400000.0
2009-08-20 04:16:00,1.09575,1.0959,1.09575,1.0959,13000000.0
2009-08-20 04:17:00,1.0959,1.096,1.09575,1.09575,9800000.0
2009-08-20 04:18:00,1.09575,1.09585,1.0957,1.09575,13000000.0
2009-08-20 04:19:00,1.0957,1.0957,1.0957,1.0957,4200000.0
2009-08-20 04:20:00,1.0957,1.0957,1.0957,1.0957,21900000.0
2009-08-20 04:21:00,1.0957,1.0957,1.0957,1.0957,40200000.0
2009-08-20 04:22:00,1.0957,1.09575,1.09565,1.09575,46800000.0
2009-08-20 04:23:00,1.09575,1.09585,1.0957,1.09585,27100000.0
2009-08-20 04:24:00,1.0959,1.096,1.0959,1.0959,12700000.0
2009-08-20 04:25:00,1.09595,1.0963,1.09595,1.0963,128800000.0
2009-08-20 04:26:00,1.0963,1.0968,1.0962,1.0968,50800000.0
2009-08-20 04:27:00,1.0968,1.0968,1.0968,1.0968,6000000.0
2009-08-20 04:28:00,1.09675,1.09675,1.09675,1.09675,1000000.0
2009-08-20 04:29:00,1.09665,1.09675,1.09665,1.09665,12400000.0
2009-08-20 04:30:00,1.09665,1.0967,1.09665,1.09665,13000000.0
2009-08-20 04:31:00,1.09665,1.09665,1.09625,1.0965,33400000.0
2009-08-20 04:32:00,1.0965,1.09655,1.0963,1.0964,29300000.0
2009-08-20 04:33:00,1.0964,1.0965,1.09605,1.0965,17900000.0
2009-08-20 04:34:00,1.0965,1.0965,1.0965,1.0965,5200000.0
2009-08-20 04:35:00,1.0965,1.09655,1.0965,1.09655,14100000.0
2009-08-20 04:36:00,1.09655,1.09685,1.09635,1.0967,46100000.0
2009-08-20 04:37:00,1.0967,1.0968,1.0967,1.0967,20300000.0
2009-08-20 04:38:00,1.0967,1.0968,1.0967,1.0968,16700000.0
2009-08-20 04:39:00,1.0968,1.09685,1.0968,1.09685,35700000.0
2009-08-20 04:40:00,1.09685,1.0969,1.09685,1.0969,11000000.0
2009-08-20 04:41:00,1.0969,1.0969,1.09685,1.09685,3000000.0
2009-08-20 04:42:00,1.09685,1.0972,1.0968,1.09715,39100000.0
2009-08-20 04:43:00,1.09695,1.0972,1.0968,1.09705,38200000.0
2009-08-20 04:44:00,1.0971,1.0973,1.0968,1.0971,55500000.0
2009-08-20 04:45:00,1.0971,1.0977,1.0971,1.0976,25200000.0
2009-08-20 04:46:00,1.0976,1.0976,1.09755,1.09755,10000000.0
2009-08-20 04:47:00,1.09735,1.0976,1.09735,1.0976,31000000.0
2009-08-20 04:48:00,1.0976,1.0978,1.0975,1.0977,37200000.0
2009-08-20 04:49:00,1.0977,1.09815,1.0977,1.0978,56000000.0
2009-08-20 04:50:00,1.0978,1.0978,1.0976,1.0977,27200000.0
2009-08-20 04:51:00,1.0977,1.0977,1.0975,1.0976,19700000.0
2009-08-20 04:52:00,1.09755,1.0976,1.09745,1.0976,12000000.0
2009-08-20 04:53:00,1.0976,1.0976,1.0974,1.09755,19600000.0
2009-08-20 04:54:00,1.09755,1.0976,1.09755,1.0976,8000000.0
2009-08-20 04:55:00,1.09755,1.09755,1.0975,1.09755,20800000.0
2009-08-20 04:56:00,1.09755,1.0977,1.0975,1.0977,36600000.0
2009-08-20 04:57:00,1.0976,1.0977,1.0976,1.0976,6000000.0
2009-08-20 04:58:00,1.0977,1.0978,1.0977,1.0978,12600000.0
2009-08-20 04:59:00,1.0978,1.09815,1.0978,1.0981,26100000.0
2009-08-20 05:00:00,1.09805,1.09805,1.0976,1.0976,22900000.0
2009-08-20 05:01:00,1.09755,1.0977,1.09735,1.0974,53600000.0
2009-08-20 05:02:00,1.0974,1.0976,1.0974,1.0976,54900000.0
2009-08-20 05:03:00,1.0976,1.0976,1.0969,1.0972,30800000.0
2009-08-20 05:04:00,1.0968,1.0973,1.0968,1.0972,38900000.0
2009-08-20 05:05:00,1.0971,1.0972,1.0971,1.0971,18800000.0
2009-08-20 05:06:00,1.0971,1.0972,1.09665,1.097,43300000.0
2009-08-20 05:07:00,1.097,1.0972,1.097,1.0972,8300000.0
2009-08-20 05:08:00,1.0972,1.0974,1.0972,1.0972,23100000.0
2009-08-20 05:09:00,1.0972,1.0972,1.0971,1.0971,11000000.0
2009-08-20 05:10:00,1.0971,1.0972,1.0971,1.0972,7000000.0
2009-08-20 05:11:00,1.0972,1.0972,1.0963,1.0966,37500000.0
2009-08-20 05:12:00,1.0966,1.09705,1.0966,1.0968,32700000.0
2009-08-20 05:13:00,1.0968,1.0968,1.0967,1.0967,31600000.0
2009-08-20 05:14:00,1.0967,1.0969,1.0967,1.0969,11400000.0
2009-08-20 05:15:00,1.0969,1.0969,1.0968,1.0968,24800000.0
2009-08-20 05:16:00,1.0968,1.09685,1.0967,1.0967,31000000.0
2009-08-20 05:17:00,1.0967,1.0967,1.09625,1.0965,28500000.0
2009-08-20 05:18:00,1.0964,1.0966,1.09615,1.09645,29800000.0
2009-08-20 05:19:00,1.0965,1.0968,1.09645,1.0967,15000000.0
2009-08-20 05:20:00,1.0968,1.0968,1.0966,1.0966,14000000.0
2009-08-20 05:21:00,1.0966,1.0966,1.0965,1.0965,5000000.0
2009-08-20 05:22:00,1.0966,1.0966,1.0961,1.0962,42900000.0
2009-08-20 05:23:00,1.0962,1.0962,1.0961,1.0961,12000000.0
2009-08-20 05:24:00,1.0962,1.0962,1.0961,1.0962,15900000.0
2009-08-20 05:25:00,1.0962,1.0962,1.0959,1.0959,16000000.0
2009-08-20 05:26:00,1.0959,1.0959,1.09565,1.0958,22500000.0
2009-08-20 05:27:00,1.0958,1.096,1.09565,1.09575,15400000.0
2009-08-20 05:28:00,1.09585,1.0959,1.0956,1.0957,59300000.0
2009-08-20 05:29:00,1.0957,1.0959,1.0957,1.0959,48900000.0
2009-08-20 05:30:00,1.0959,1.0959,1.09565,1.0957,12800000.0
2009-08-20 05:31:00,1.0957,1.09575,1.0957,1.09575,4800000.0
2009-08-20 05:32:00,1.09575,1.096,1.09575,1.096,17000000.0
2009-08-20 05:33:00,1.096,1.096,1.096,1.096,6000000.0
2009-08-20 05:34:00,1.096,1.0962,1.09585,1.09585,51000000.0
2009-08-20 05:35:00,1.09595,1.0962,1.09595,1.0962,35600000.0
2009-08-20 05:36:00,1.0962,1.0962,1.0962,1.0962,4000000.0
2009-08-20 05:37:00,1.0962,1.0963,1.0962,1.0963,20500000.0
2009-08-20 05:38:00,1.0963,1.0963,1.0963,1.0963,27100000.0
2009-08-20 05:39:00,1.0963,1.0963,1.0962,1.0962,36900000.0
2009-08-20 05:40:00,1.0962,1.09625,1.0961,1.09625,12800000.0
2009-08-20 05:41:00,1.09625,1.09625,1.0962,1.0962,29200000.0
2009-08-20 05:42:00,1.0962,1.0966,1.0962,1.0965,29300000.0
2009-08-20 05:43:00,1.0965,1.0966,1.0965,1.0966,18000000.0
2009-08-20 05:44:00,1.0966,1.0966,1.0965,1.0966,11300000.0
2009-08-20 05:45:00,1.0967,1.0968,1.09665,1.0968,32300000.0
2009-08-20 05:46:00,1.0968,1.0968,1.09665,1.09675,14000000.0
2009-08-20 05:47:00,1.0968,1.0968,1.0966,1.0966,25200000.0
2009-08-20 05:48:00,1.09675,1.0968,1.0966,1.09665,48600000.0
2009-08-20 05:49:00,1.09665,1.09675,1.0964,1.0964,38600000.0
2009-08-20 05:50:00,1.0966,1.0967,1.0965,1.0966,24200000.0
2009-08-20 05:51:00,1.0967,1.0967,1.09645,1.0967,18600000.0
2009-08-20 05:52:00,1.0967,1.0967,1.0967,1.0967,8800000.0
2009-08-20 05:53:00,1.0967,1.0967,1.0967,1.0967,17400000.0
2009-08-20 05:54:00,1.0967,1.0967,1.0967,1.0967,10800000.0
2009-08-20 05:55:00,1.0967,1.0967,1.0967,1.0967,15300000.0
2009-08-20 05:56:00,1.0967,1.0967,1.0967,1.0967,5000000.0
2009-08-20 05:57:00,1.0966,1.0967,1.0966,1.0966,13600000.0
2009-08-20 05:58:00,1.0966,1.0966,1.0965,1.0965,11000000.0
2009-08-20 05:59:00,1.0965,1.0965,1.0963,1.0963,11400000.0
2009-08-20 06:00:00,1.09635,1.09635,1.09615,1.09625,67300000.0
2009-08-20 06:01:00,1.09625,1.09625,1.09615,1.09625,87600000.0
2009-08-20 06:02:00,1.09625,1.09625,1.09615,1.0962,52100000.0
2009-08-20 06:03:00,1.0961,1.0963,1.0961,1.0962,41500000.0
2009-08-20 06:04:00,1.0962,1.0962,1.0962,1.0962,18400000.0
2009-08-20 06:05:00,1.0962,1.0962,1.0962,1.0962,22400000.0
2009-08-20 06:06:00,1.0962,1.09625,1.096,1.096,35700000.0
2009-08-20 06:07:00,1.096,1.0962,1.096,1.0962,31600000.0
2009-08-20 06:08:00,1.0962,1.0962,1.0962,1.0962,8400000.0
2009-08-20 06:09:00,1.0962,1.0963,1.09615,1.0963,20100000.0
2009-08-20 06:10:00,1.0963,1.0963,1.0961,1.09615,33000000.0
2009-08-20 06:11:00,1.0962,1.0962,1.096,1.09615,47300000.0
2009-08-20 06:12:00,1.09607,1.0962,1.09607,1.09612,41400000.0
2009-08-20 06:13:00,1.09615,1.09615,1.09615,1.09615,132300000.0
2009-08-20 06:14:00,1.09615,1.0963,1.09615,1.0963,21600000.0
2009-08-20 06:15:00,1.0963,1.0963,1.0963,1.0963,25300000.0
2009-08-20 06:16:00,1.0963,1.0963,1.0962,1.0962,21800000.0
2009-08-20 06:17:00,1.0962,1.0962,1.0961,1.0961,26200000.0
2009-08-20 06:18:00,1.0961,1.0961,1.0959,1.0959,50100000.0
2009-08-20 06:19:00,1.096,1.0961,1.096,1.0961,9000000.0
2009-08-20 06:20:00,1.0961,1.09615,1.0961,1.0961,31300000.0
2009-08-20 06:21:00,1.0961,1.0961,1.0961,1.0961,11400000.0
2009-08-20 06:22:00,1.0961,1.0961,1.09605,1.09605,12800000.0
2009-08-20 06:23:00,1.0961,1.0961,1.0959,1.0961,27600000.0
2009-08-20 06:24:00,1.0961,1.0962,1.09585,1.09615,55100000.0
2009-08-20 06:25:00,1.0961,1.0961,1.0961,1.0961,9000000.0
2009-08-20 06:26:00,1.0961,1.09615,1.096,1.0961,58000000.0
2009-08-20 06:27:00,1.0962,1.0962,1.0962,1.0962,5100000.0
2009-08-20 06:28:00,1.0962,1.0962,1.0962,1.0962,7900000.0
2009-08-20 06:29:00,1.09615,1.09615,1.09615,1.09615,2800000.0
2009-08-20 06:30:00,1.09615,1.0962,1.09615,1.0962,13400000.0
2009-08-20 06:31:00,1.09615,1.0962,1.09615,1.0962,14000000.0
2009-08-20 06:32:00,1.09615,1.09615,1.0959,1.0959,36500000.0
2009-08-20 06:33:00,1.0959,1.0961,1.0959,1.0961,31400000.0
2009-08-20 06:34:00,1.0961,1.09615,1.0961,1.09615,12500000.0
2009-08-20 06:35:00,1.09615,1.09615,1.0961,1.0961,28000000.0
2009-08-20 06:36:00,1.0961,1.0961,1.0951,1.09555,53200000.0
2009-08-20 06:37:00,1.0956,1.09575,1.095,1.095,39400000.0
2009-08-20 06:38:00,1.095,1.0954,1.095,1.0954,21900000.0
2009-08-20 06:39:00,1.09545,1.0956,1.0952,1.0955,26800000.0
2009-08-20 06:40:00,1.0953,1.0957,1.0953,1.0957,15000000.0
2009-08-20 06:41:00,1.09575,1.0958,1.0957,1.0957,13000000.0
2009-08-20 06:42:00,1.0957,1.0959,1.0957,1.09575,18000000.0
2009-08-20 06:43:00,1.09575,1.0959,1.09575,1.0959,7300000.0
2009-08-20 06:44:00,1.09595,1.09595,1.0957,1.09585,16300000.0
2009-08-20 06:45:00,1.09575,1.09575,1.09575,1.09575,6100000.0
2009-08-20 06:46:00,1.09575,1.09575,1.09575,1.09575,7200000.0
2009-08-20 06:47:00,1.09575,1.09585,1.09575,1.09585,10000000.0
2009-08-20 06:48:00,1.0959,1.09595,1.09575,1.09595,24800000.0
2009-08-20 06:49:00,1.09575,1.09595,1.0957,1.09575,17400000.0
2009-08-20 06:50:00,1.0958,1.096,1.09575,1.096,11200000.0
2009-08-20 06:51:00,1.09595,1.09595,1.09565,1.0957,45400000.0
2009-08-20 06:52:00,1.0957,1.09615,1.0957,1.09615,18600000.0
2009-08-20 06:53:00,1.0962,1.0962,1.09595,1.09615,10800000.0
2009-08-20 06:54:00,1.0961,1.09615,1.09595,1.09595,5300000.0
2009-08-20 06:55:00,1.096,1.0961,1.09565,1.09575,14200000.0
2009-08-20 06:56:00,1.09585,1.09595,1.0957,1.09575,17200000.0
2009-08-20 06:57:00,1.09575,1.0958,1.09575,1.0958,8000000.0
2009-08-20 06:58:00,1.0959,1.0964,1.0959,1.09605,30000000.0
2009-08-20 06:59:00,1.0961,1.0968,1.0961,1.0966,40400000.0
2009-08-20 07:00:00,1.09665,1.09665,1.0965,1.0965,19000000.0
2009-08-20 07:01:00,1.0965,1.0965,1.0965,1.0965,7000000.0
2009-08-20 07:02:00,1.09645,1.09645,1.09645,1.09645,28800000.0
2009-08-20 07:03:00,1.09645,1.09645,1.09635,1.09635,21200000.0
2009-08-20 07:04:00,1.09635,1.09635,1.09635,1.09635,14400000.0
2009-08-20 07:05:00,1.09635,1.09635,1.09635,1.09635,21600000.0
2009-08-20 07:06:00,1.0964,1.09675,1.0963,1.0967,30200000.0
2009-08-20 07:07:00,1.09675,1.09675,1.0967,1.09675,19000000.0
2009-08-20 07:08:00,1.0967,1.09715,1.09645,1.0971,41700000.0
2009-08-20 07:09:00,1.0971,1.0971,1.0964,1.0969,73500000.0
2009-08-20 07:10:00,1.0969,1.09695,1.0965,1.09655,25000000.0
2009-08-20 07:11:00,1.09665,1.0968,1.0966,1.0968,11000000.0
2009-08-20 07:12:00,1.09675,1.09675,1.0963,1.0964,17000000.0
2009-08-20 07:13:00,1.09635,1.09685,1.0963,1.0963,14900000.0
2009-08-20 07:14:00,1.09645,1.0969,1.0962,1.0966,34700000.0
2009-08-20 07:15:00,1.0966,1.0969,1.0964,1.09665,32500000.0
2009-08-20 07:16:00,1.09675,1.09695,1.09655,1.09665,25600000.0
2009-08-20 07:17:00,1.09675,1.0969,1.0965,1.09665,32500000.0
2009-08-20 07:18:00,1.09675,1.09675,1.0961,1.09625,47100000.0
2009-08-20 07:19:00,1.09599,1.09623,1.09566,1.09604,227700000.0
2009-08-20 07:20:00,1.0962,1.09635,1.09615,1.09625,54800000.0
2009-08-20 07:21:00,1.09615,1.09615,1.0959,1.09595,16800000.0
2009-08-20 07:22:00,1.09595,1.09625,1.0959,1.09595,27600000.0
2009-08-20 07:23:00,1.09605,1.09625,1.0959,1.0959,11900000.0
2009-08-20 07:24:00,1.096,1.096,1.0959,1.09595,12200000.0
2009-08-20 07:25:00,1.09538,1.09585,1.09538,1.09585,302700000.0
2009-08-20 07:26:00,1.09595,1.0961,1.0959,1.09605,9600000.0
2009-08-20 07:27:00,1.09595,1.09605,1.09595,1.09605,14000000.0
2009-08-20 07:28:00,1.09605,1.09615,1.0959,1.0961,11100000.0
2009-08-20 07:29:00,1.0959,1.0959,1.0959,1.0959,11600000.0
2009-08-20 07:30:00,1.0959,1.09615,1.0959,1.09615,21800000.0
2009-08-20 07:31:00,1.0962,1.09625,1.09595,1.096,12400000.0
2009-08-20 07:32:00,1.096,1.09635,1.096,1.09635,15600000.0
2009-08-20 07:33:00,1.09635,1.09635,1.09585,1.09625,16700000.0
2009-08-20 07:34:00,1.09585,1.09625,1.0958,1.0961,25700000.0
2009-08-20 07:35:00,1.09625,1.09635,1.0958,1.09635,40600000.0
2009-08-20 07:36:00,1.09635,1.09665,1.0963,1.09645,28000000.0
2009-08-20 07:37:00,1.0964,1.09645,1.09635,1.09635,4000000.0
2009-08-20 07:38:00,1.0963,1.0963,1.0963,1.0963,2400000.0
2009-08-20 07:39:00,1.0963,1.0963,1.0963,1.0963,2200000.0
2009-08-20 07:40:00,1.0964,1.09645,1.0963,1.0964,12300000.0
2009-08-20 07:41:00,1.09645,1.09645,1.09625,1.09625,11900000.0
2009-08-20 07:42:00,1.09625,1.09625,1.09625,1.09625,2400000.0
2009-08-20 07:43:00,1.0961,1.0962,1.09606,1.09606,110900000.0
2009-08-20 07:44:00,1.09645,1.0966,1.0962,1.0963,30800000.0
2009-08-20 07:45:00,1.0963,1.0963,1.0956,1.09565,84100000.0
2009-08-20 07:46:00,1.09545,1.09585,1.09545,1.09555,34800000.0
2009-08-20 07:47:00,1.09535,1.09555,1.0951,1.0952,33300000.0
2009-08-20 07:48:00,1.09515,1.09525,1.0951,1.09525,17400000.0
2009-08-20 07:49:00,1.0954,1.09565,1.0951,1.09565,39400000.0
2009-08-20 07:50:00,1.09565,1.09575,1.09555,1.0956,66400000.0
2009-08-20 07:51:00,1.0956,1.0956,1.0953,1.0955,46800000.0
2009-08-20 07:52:00,1.0955,1.09655,1.0955,1.09645,95100000.0
2009-08-20 07:53:00,1.09645,1.09645,1.09585,1.09625,33800000.0
2009-08-20 07:54:00,1.0963,1.09665,1.0959,1.0964,290699988.0
2009-08-20 07:55:00,1.0964,1.09665,1.0964,1.09655,55600000.0
2009-08-20 07:56:00,1.09655,1.09655,1.09655,1.09655,24200000.0
2009-08-20 07:57:00,1.09655,1.09665,1.0965,1.0966,115500003.0
2009-08-20 07:58:00,1.0966,1.0966,1.0963,1.0963,63600000.0
2009-08-20 07:59:00,1.0963,1.09665,1.0963,1.09665,95900000.0
2009-08-20 08:00:00,1.09665,1.09665,1.0966,1.0966,27200000.0
2009-08-20 08:01:00,1.0966,1.0966,1.0961,1.09635,119000000.0
2009-08-20 08:02:00,1.09635,1.0966,1.09635,1.0966,44400000.0
2009-08-20 08:03:00,1.0966,1.0966,1.0965,1.0965,81400000.0
2009-08-20 08:04:00,1.0965,1.09655,1.0965,1.09655,117000000.0
2009-08-20 08:05:00,1.09645,1.09665,1.09635,1.0965,57000000.0
2009-08-20 08:06:00,1.0965,1.09655,1.09635,1.09645,70500000.0
2009-08-20 08:07:00,1.09645,1.09655,1.09645,1.09645,103800000.0
2009-08-20 08:08:00,1.09645,1.09645,1.09645,1.09645,81000000.0
2009-08-20 08:09:00,1.09645,1.09645,1.0962,1.0964,80400000.0
2009-08-20 08:10:00,1.0964,1.0965,1.09635,1.09635,25600000.0
2009-08-20 08:11:00,1.09635,1.09635,1.09605,1.0961,89400000.0
2009-08-20 08:12:00,1.0961,1.0962,1.0959,1.096,59400000.0
2009-08-20 08:13:00,1.0961,1.0961,1.09575,1.09605,44200000.0
2009-08-20 08:14:00,1.096,1.096,1.0957,1.09575,47200000.0
2009-08-20 08:15:00,1.09575,1.0958,1.0957,1.0958,44000000.0
2009-08-20 08:16:00,1.09575,1.09595,1.09565,1.09575,58600000.0
2009-08-20 08:17:00,1.0957,1.0957,1.0955,1.0955,73200000.0
2009-08-20 08:18:00,1.09545,1.09555,1.0951,1.0951,12000000.0
2009-08-20 08:19:00,1.0952,1.0954,1.095,1.0954,94300000.0
2009-08-20 08:20:00,1.0954,1.0954,1.09505,1.09505,51800000.0
2009-08-20 08:21:00,1.09505,1.0953,1.09505,1.0953,65000000.0
2009-08-20 08:22:00,1.0953,1.0953,1.09505,1.0953,33200000.0
2009-08-20 08:23:00,1.0953,1.0953,1.0951,1.0951,35000000.0
2009-08-20 08:24:00,1.09515,1.0954,1.0951,1.0953,35800000.0
2009-08-20 08:25:00,1.0953,1.0953,1.09505,1.09505,31800000.0
2009-08-20 08:26:00,1.09505,1.09515,1.09505,1.0951,31400000.0
2009-08-20 08:27:00,1.0951,1.0954,1.0951,1.0953,32100000.0
2009-08-20 08:28:00,1.0953,1.0953,1.0952,1.0952,50300000.0
2009-08-20 08:29:00,1.0953,1.0953,1.0952,1.0952,38300000.0
2009-08-20 08:30:00,1.0952,1.0956,1.0952,1.0956,42000000.0
2009-08-20 08:31:00,1.0957,1.0958,1.0957,1.0958,11300000.0
2009-08-20 08:32:00,1.0957,1.0958,1.0957,1.0957,3400000.0
2009-08-20 08:33:00,1.09585,1.09585,1.0956,1.0956,54900000.0
2009-08-20 08:34:00,1.0956,1.0956,1.09545,1.0955,23800000.0
2009-08-20 08:35:00,1.0955,1.0955,1.09535,1.0954,46000000.0
2009-08-20 08:36:00,1.09535,1.09535,1.09535,1.09535,26000000.0
2009-08-20 08:37:00,1.09535,1.09535,1.09535,1.09535,36600000.0
2009-08-20 08:38:00,1.09535,1.09535,1.09495,1.09505,91200000.0
2009-08-20 08:39:00,1.095,1.0951,1.0948,1.09505,110300000.0
2009-08-20 08:40:00,1.0951,1.0951,1.095,1.09505,52200000.0
2009-08-20 08:41:00,1.09505,1.09505,1.09495,1.09505,28200000.0
2009-08-20 08:42:00,1.09505,1.09525,1.095,1.09505,101600000.0
2009-08-20 08:43:00,1.09505,1.0953,1.09505,1.0953,41800000.0
2009-08-20 08:44:00,1.0953,1.0956,1.09525,1.0954,89400000.0
2009-08-20 08:45:00,1.0954,1.096,1.0954,1.09595,64000000.0
2009-08-20 08:46:00,1.096,1.09605,1.09575,1.0958,60400000.0
2009-08-20 08:47:00,1.0958,1.09675,1.09575,1.0965,170800000.0
2009-08-20 08:48:00,1.0968,1.09735,1.0966,1.0973,158900000.0
2009-08-20 08:49:00,1.0973,1.0973,1.0966,1.09715,98700000.0
2009-08-20 08:50:00,1.0973,1.09745,1.0971,1.09725,55400000.0
2009-08-20 08:51:00,1.0973,1.0973,1.097,1.09725,27800000.0
2009-08-20 08:52:00,1.09725,1.0973,1.09675,1.0968,128600000.0
2009-08-20 08:53:00,1.0968,1.09695,1.09675,1.0968,62800000.0
2009-08-20 08:54:00,1.09655,1.09655,1.09625,1.09635,61400000.0
2009-08-20 08:55:00,1.09635,1.0967,1.09635,1.0966,65000000.0
2009-08-20 08:56:00,1.09665,1.09675,1.09665,1.09665,153300000.0
2009-08-20 08:57:00,1.09675,1.0975,1.09675,1.09745,79500000.0
2009-08-20 08:58:00,1.09745,1.0975,1.0969,1.09725,94400000.0
2009-08-20 08:59:00,1.09725,1.0973,1.09725,1.0973,42200000.0
2009-08-20 09:00:00,1.0973,1.0973,1.09675,1.0968,88000000.0
2009-08-20 09:01:00,1.0968,1.09705,1.0968,1.097,41800000.0
2009-08-20 09:02:00,1.097,1.097,1.0966,1.0966,21200000.0
2009-08-20 09:03:00,1.09645,1.0966,1.0964,1.09655,81600000.0
2009-08-20 09:04:00,1.09655,1.09655,1.09595,1.09605,81400000.0
2009-08-20 09:05:00,1.09605,1.09675,1.0959,1.09665,68000000.0
2009-08-20 09:06:00,1.09665,1.09695,1.0965,1.0965,63800000.0
2009-08-20 09:07:00,1.09635,1.09635,1.09605,1.09615,91400000.0
2009-08-20 09:08:00,1.09615,1.09615,1.0958,1.0959,146800000.0
2009-08-20 09:09:00,1.096,1.09645,1.096,1.09625,174200000.0
2009-08-20 09:10:00,1.09625,1.09625,1.09605,1.09615,58400000.0
2009-08-20 09:11:00,1.0962,1.09635,1.0962,1.09635,70800000.0
2009-08-20 09:12:00,1.09635,1.09635,1.09615,1.0963,85000000.0
2009-08-20 09:13:00,1.0963,1.0963,1.09615,1.0962,106200000.0
2009-08-20 09:14:00,1.0962,1.09625,1.0958,1.0958,118900000.0
2009-08-20 09:15:00,1.0958,1.0958,1.0957,1.09575,82200000.0
2009-08-20 09:16:00,1.09575,1.09575,1.09565,1.09565,42600000.0
2009-08-20 09:17:00,1.09565,1.09575,1.09565,1.0957,84200000.0
2009-08-20 09:18:00,1.0957,1.09575,1.0957,1.09575,72200000.0
2009-08-20 09:19:00,1.09575,1.09585,1.09575,1.09585,40600000.0
2009-08-20 09:20:00,1.09585,1.09615,1.0958,1.09615,129300000.0
2009-08-20 09:21:00,1.09615,1.0962,1.0961,1.0962,42400000.0
2009-08-20 09:22:00,1.09625,1.0963,1.0961,1.0962,62000000.0
2009-08-20 09:23:00,1.0961,1.09625,1.0961,1.0962,160100000.0
2009-08-20 09:24:00,1.0962,1.0967,1.0962,1.0967,52800000.0
2009-08-20 09:25:00,1.09665,1.09665,1.09625,1.09635,60200000.0
2009-08-20 09:26:00,1.09635,1.09635,1.09565,1.09565,166800000.0
2009-08-20 09:27:00,1.09565,1.09595,1.09565,1.0958,81500000.0
2009-08-20 09:28:00,1.0958,1.0958,1.0957,1.09575,53000000.0
2009-08-20 09:29:00,1.0958,1.096,1.0957,1.09575,81200000.0
2009-08-20 09:30:00,1.09575,1.09575,1.09545,1.09555,31600000.0
2009-08-20 09:31:00,1.0955,1.09565,1.0954,1.0954,40400000.0
2009-08-20 09:32:00,1.0955,1.09555,1.09535,1.09555,31600000.0
2009-08-20 09:33:00,1.09555,1.09595,1.09555,1.0958,106800000.0
2009-08-20 09:34:00,1.0959,1.09595,1.0957,1.0958,152100000.0
2009-08-20 09:35:00,1.0959,1.096,1.0958,1.09585,134000000.0
2009-08-20 09:36:00,1.09585,1.096,1.09585,1.0959,259100000.0
2009-08-20 09:37:00,1.0959,1.0959,1.09555,1.0957,114500000.0
2009-08-20 09:38:00,1.09575,1.09585,1.0954,1.0955,129900000.0
2009-08-20 09:39:00,1.09555,1.09575,1.0955,1.09575,33000000.0
2009-08-20 09:40:00,1.09575,1.0959,1.09535,1.0956,96000000.0
2009-08-20 09:41:00,1.09565,1.09585,1.0956,1.09585,69500000.0
2009-08-20 09:42:00,1.0958,1.09605,1.09575,1.09595,82600000.0
2009-08-20 09:43:00,1.09595,1.0965,1.0959,1.09595,114000000.0
2009-08-20 09:44:00,1.096,1.09615,1.09595,1.09615,67200000.0
2009-08-20 09:45:00,1.09625,1.09625,1.0962,1.0962,3400000.0
2009-08-20 09:46:00,1.0962,1.0963,1.09615,1.09625,104300000.0
2009-08-20 09:47:00,1.0962,1.0963,1.0962,1.0963,17600000.0
2009-08-20 09:48:00,1.0963,1.0963,1.0963,1.0963,11200000.0
2009-08-20 09:49:00,1.0963,1.0963,1.09625,1.09625,14400000.0
2009-08-20 09:50:00,1.09625,1.09625,1.09625,1.09625,50800000.0
2009-08-20 09:51:00,1.0963,1.09635,1.09625,1.09635,41200000.0
2009-08-20 09:52:00,1.09635,1.09645,1.0963,1.09635,52900000.0
2009-08-20 09:53:00,1.09635,1.09655,1.0962,1.09655,116700000.0
2009-08-20 09:54:00,1.09655,1.09665,1.0962,1.0963,76200000.0
2009-08-20 09:55:00,1.09625,1.09635,1.09615,1.0963,84700000.0
2009-08-20 09:56:00,1.0963,1.0964,1.09625,1.0964,29900000.0
2009-08-20 09:57:00,1.0964,1.09645,1.09605,1.09605,60300000.0
2009-08-20 09:58:00,1.09605,1.09605,1.09605,1.09605,20000000.0
2009-08-20 09:59:00,1.0961,1.09655,1.0961,1.09645,70200000.0
2009-08-20 10:00:00,1.0964,1.09675,1.0964,1.09655,90600000.0
2009-08-20 10:01:00,1.09655,1.09655,1.0962,1.09625,72100000.0
2009-08-20 10:02:00,1.096,1.09615,1.0957,1.0958,114400000.0
2009-08-20 10:03:00,1.0958,1.0962,1.09575,1.0962,40000000.0
2009-08-20 10:04:00,1.0962,1.09635,1.09575,1.09595,79700000.0
2009-08-20 10:05:00,1.09595,1.09595,1.09545,1.09545,51600000.0
2009-08-20 10:06:00,1.09545,1.0955,1.09495,1.0951,107100000.0
2009-08-20 10:07:00,1.09515,1.09525,1.09475,1.09495,88399999.0
2009-08-20 10:08:00,1.09495,1.09505,1.09485,1.09505,111800000.0
2009-08-20 10:09:00,1.095,1.0951,1.095,1.0951,11700000.0
2009-08-20 10:10:00,1.09505,1.0951,1.09505,1.09505,19700000.0
2009-08-20 10:11:00,1.09505,1.09505,1.0948,1.09485,42100000.0
2009-08-20 10:12:00,1.0949,1.095,1.0947,1.09475,97000000.0
2009-08-20 10:13:00,1.09475,1.0948,1.09475,1.0948,47000000.0
2009-08-20 10:14:00,1.0948,1.0949,1.09475,1.09485,47400000.0
2009-08-20 10:15:00,1.09485,1.09485,1.09475,1.09485,69200000.0
2009-08-20 10:16:00,1.09475,1.09485,1.09475,1.09485,30800000.0
2009-08-20 10:17:00,1.09475,1.09475,1.09475,1.09475,39300000.0
2009-08-20 10:18:00,1.09475,1.0948,1.09475,1.0948,83100000.0
2009-08-20 10:19:00,1.0948,1.0948,1.0946,1.0947,82400000.0
2009-08-20 10:20:00,1.09465,1.09475,1.09465,1.0947,20400000.0
2009-08-20 10:21:00,1.0947,1.0947,1.09445,1.09445,23500000.0
2009-08-20 10:22:00,1.0944,1.0945,1.09355,1.0937,153400000.0
2009-08-20 10:23:00,1.0938,1.094,1.09345,1.09345,121300000.0
2009-08-20 10:24:00,1.0935,1.0939,1.0934,1.0937,67200000.0
2009-08-20 10:25:00,1.09375,1.09395,1.0936,1.0939,92100000.0
2009-08-20 10:26:00,1.0939,1.09395,1.09335,1.09335,129200000.0
2009-08-20 10:27:00,1.09335,1.09345,1.09295,1.0932,177000000.0
2009-08-20 10:28:00,1.09325,1.09325,1.09315,1.09315,55400000.0
2009-08-20 10:29:00,1.09315,1.09335,1.093,1.09335,121200000.0
2009-08-20 10:30:00,1.0934,1.0934,1.09295,1.09325,156900000.0
2009-08-20 10:31:00,1.09325,1.09365,1.09325,1.0936,163600000.0
2009-08-20 10:32:00,1.0936,1.09395,1.0933,1.09395,133700000.0
2009-08-20 10:33:00,1.094,1.09425,1.0939,1.0942,50300000.0
2009-08-20 10:34:00,1.0943,1.0944,1.0942,1.09435,59600000.0
2009-08-20 10:35:00,1.09445,1.09445,1.0943,1.0943,45400000.0
2009-08-20 10:36:00,1.0944,1.0944,1.09425,1.0943,27400000.0
2009-08-20 10:37:00,1.09435,1.09435,1.09425,1.09435,78100000.0
2009-08-20 10:38:00,1.09435,1.0944,1.09415,1.0942,21600000.0
2009-08-20 10:39:00,1.0943,1.09435,1.09425,1.09425,14600000.0
2009-08-20 10:40:00,1.09425,1.09465,1.09425,1.0946,92300000.0
2009-08-20 10:41:00,1.0946,1.09495,1.0945,1.0948,245100000.0
2009-08-20 10:42:00,1.0947,1.0948,1.09455,1.09465,129700001.0
2009-08-20 10:43:00,1.09465,1.09485,1.09465,1.09475,54200000.0
2009-08-20 10:44:00,1.0948,1.09485,1.09455,1.09475,109300000.0
2009-08-20 10:45:00,1.09475,1.095,1.09465,1.095,107500000.0
2009-08-20 10:46:00,1.095,1.09535,1.095,1.0953,144200000.0
2009-08-20 10:47:00,1.09525,1.09545,1.09525,1.09535,94900000.0
2009-08-20 10:48:00,1.09535,1.0956,1.09535,1.0956,102600000.0
2009-08-20 10:49:00,1.0956,1.0959,1.0955,1.0957,222100001.0
2009-08-20 10:50:00,1.0957,1.09575,1.09565,1.09575,124200000.0
2009-08-20 10:51:00,1.0957,1.09575,1.09545,1.0955,91800000.0
2009-08-20 10:52:00,1.09545,1.09545,1.0953,1.09535,94600000.0
2009-08-20 10:53:00,1.0953,1.09535,1.0953,1.0953,23500000.0
2009-08-20 10:54:00,1.0953,1.09535,1.09495,1.09515,43700000.0
2009-08-20 10:55:00,1.09515,1.09515,1.0949,1.0949,32200000.0
2009-08-20 10:56:00,1.0949,1.09495,1.0949,1.0949,15200000.0
2009-08-20 10:57:00,1.09495,1.09495,1.09445,1.09445,67200000.0
2009-08-20 10:58:00,1.0945,1.0945,1.0945,1.0945,14000000.0
2009-08-20 10:59:00,1.09445,1.09465,1.09445,1.09465,124600000.0
2009-08-20 11:00:00,1.0946,1.0948,1.0946,1.0948,119900000.0
2009-08-20 11:01:00,1.09475,1.0948,1.09475,1.0948,41400000.0
2009-08-20 11:02:00,1.0948,1.0948,1.0948,1.0948,33600000.0
2009-08-20 11:03:00,1.0948,1.0949,1.0948,1.09485,47000000.0
2009-08-20 11:04:00,1.09485,1.09505,1.09485,1.09485,70400000.0
2009-08-20 11:05:00,1.0949,1.09505,1.0949,1.09505,54000000.0
2009-08-20 11:06:00,1.09505,1.09535,1.0949,1.09495,145000000.0
2009-08-20 11:07:00,1.09495,1.09495,1.09485,1.0949,91900000.0
2009-08-20 11:08:00,1.09485,1.09495,1.09485,1.0949,32200000.0
2009-08-20 11:09:00,1.09495,1.09525,1.09495,1.0952,52400000.0
2009-08-20 11:10:00,1.0952,1.0952,1.09495,1.0952,74900000.0
2009-08-20 11:11:00,1.09515,1.09525,1.0951,1.0951,82700000.0
2009-08-20 11:12:00,1.0951,1.0951,1.0951,1.0951,36000000.0
2009-08-20 11:13:00,1.095,1.0953,1.095,1.0953,81000000.0
2009-08-20 11:14:00,1.0953,1.0956,1.09525,1.0956,42200000.0
2009-08-20 11:15:00,1.0956,1.0957,1.0955,1.09555,46200000.0
2009-08-20 11:16:00,1.09565,1.09575,1.09555,1.09575,134300001.0
2009-08-20 11:17:00,1.09575,1.09585,1.09565,1.0957,72600000.0
2009-08-20 11:18:00,1.0957,1.09575,1.0956,1.0957,67600000.0
2009-08-20 11:19:00,1.0957,1.09595,1.0957,1.0958,45800000.0
2009-08-20 11:20:00,1.0958,1.0958,1.09555,1.0957,104200000.0
2009-08-20 11:21:00,1.09575,1.0959,1.0957,1.0957,41200000.0
2009-08-20 11:22:00,1.0958,1.0962,1.09575,1.0962,47000000.0
2009-08-20 11:23:00,1.0962,1.0962,1.09605,1.09605,62900000.0
2009-08-20 11:24:00,1.09605,1.0961,1.096,1.096,21200000.0
2009-08-20 11:25:00,1.096,1.0963,1.0958,1.09595,86100000.0
2009-08-20 11:26:00,1.09595,1.09595,1.09555,1.09565,81000000.0
2009-08-20 11:27:00,1.09575,1.0958,1.09565,1.09565,47300000.0
2009-08-20 11:28:00,1.09565,1.0958,1.0956,1.0958,137500000.0
2009-08-20 11:29:00,1.0958,1.096,1.09575,1.0959,103400000.0
2009-08-20 11:30:00,1.0959,1.09605,1.0959,1.09595,21000000.0
2009-08-20 11:31:00,1.09595,1.096,1.0959,1.0959,50600000.0
2009-08-20 11:32:00,1.0959,1.09595,1.09585,1.09595,108400000.0
2009-08-20 11:33:00,1.0959,1.0959,1.0958,1.0958,78800000.0
2009-08-20 11:34:00,1.0958,1.096,1.0958,1.096,37200000.0
2009-08-20 11:35:00,1.0959,1.09595,1.0959,1.0959,26400000.0
2009-08-20 11:36:00,1.09595,1.09595,1.0959,1.0959,41000000.0
2009-08-20 11:37:00,1.0959,1.0959,1.09575,1.09585,64200000.0
2009-08-20 11:38:00,1.09585,1.0961,1.09585,1.09595,150000000.0
2009-08-20 11:39:00,1.09595,1.09605,1.0959,1.09605,98300000.0
2009-08-20 11:40:00,1.09605,1.0961,1.09605,1.0961,28200000.0
2009-08-20 11:41:00,1.09605,1.09605,1.09605,1.09605,29400000.0
2009-08-20 11:42:00,1.09605,1.09605,1.09605,1.09605,12600000.0
2009-08-20 11:43:00,1.09605,1.09615,1.09605,1.09615,31800000.0
2009-08-20 11:44:00,1.0961,1.09645,1.0961,1.09645,85000000.0
2009-08-20 11:45:00,1.09645,1.09645,1.09615,1.0962,23600000.0
2009-08-20 11:46:00,1.09625,1.0965,1.09615,1.0963,83000000.0
2009-08-20 11:47:00,1.09605,1.09635,1.09605,1.09615,76400000.0
2009-08-20 11:48:00,1.09615,1.09635,1.09615,1.09625,61800000.0
2009-08-20 11:49:00,1.09625,1.09625,1.0961,1.0961,148400000.0
2009-08-20 11:50:00,1.0961,1.0961,1.0959,1.0959,82600000.0
2009-08-20 11:51:00,1.0957,1.09585,1.0956,1.0958,41200000.0
2009-08-20 11:52:00,1.0959,1.09595,1.0957,1.0957,93300000.0
2009-08-20 11:53:00,1.0958,1.0958,1.09565,1.0957,41000000.0
2009-08-20 11:54:00,1.0957,1.09575,1.09565,1.09575,42400000.0
2009-08-20 11:55:00,1.09575,1.09575,1.09565,1.09565,61800000.0
2009-08-20 11:56:00,1.09565,1.0957,1.09565,1.09565,53800000.0
2009-08-20 11:57:00,1.09565,1.09575,1.0956,1.0956,75400000.0
2009-08-20 11:58:00,1.0956,1.0957,1.0956,1.0957,93200000.0
2009-08-20 11:59:00,1.0957,1.0957,1.0956,1.0956,30000000.0
2009-08-20 12:00:00,1.09565,1.09565,1.09565,1.09565,11600000.0
2009-08-20 12:01:00,1.09565,1.09565,1.0956,1.09565,32000000.0
2009-08-20 12:02:00,1.09555,1.09565,1.09545,1.09545,34800000.0
2009-08-20 12:03:00,1.09545,1.0956,1.09545,1.0956,44800000.0
2009-08-20 12:04:00,1.0955,1.0956,1.0955,1.0956,21400000.0
2009-08-20 12:05:00,1.0956,1.0956,1.0956,1.0956,8400000.0
2009-08-20 12:06:00,1.09555,1.0957,1.09555,1.0956,29000000.0
2009-08-20 12:07:00,1.0956,1.0958,1.0956,1.0958,39900000.0
2009-08-20 12:08:00,1.09585,1.0961,1.09585,1.09605,103800000.0
2009-08-20 12:09:00,1.09605,1.0963,1.096,1.096,123100000.0
2009-08-20 12:10:00,1.096,1.0965,1.09585,1.09625,153200000.0
2009-08-20 12:11:00,1.09625,1.0966,1.09625,1.0966,80700000.0
2009-08-20 12:12:00,1.0965,1.0965,1.0965,1.0965,6600000.0
2009-08-20 12:13:00,1.09665,1.0968,1.0966,1.09675,37400000.0
2009-08-20 12:14:00,1.09675,1.09675,1.0966,1.0966,21500000.0
2009-08-20 12:15:00,1.0966,1.0968,1.0966,1.0967,20000000.0
2009-08-20 12:16:00,1.09675,1.09675,1.0965,1.0965,50000000.0
2009-08-20 12:17:00,1.0965,1.0967,1.0965,1.0967,27200000.0
2009-08-20 12:18:00,1.0967,1.0967,1.0965,1.0965,29500000.0
2009-08-20 12:19:00,1.09655,1.09655,1.0965,1.0965,3500000.0
2009-08-20 12:20:00,1.0965,1.09655,1.0965,1.09655,39900000.0
2009-08-20 12:21:00,1.09645,1.09655,1.09645,1.09655,71200000.0
2009-08-20 12:22:00,1.09655,1.09655,1.09655,1.09655,3000000.0
2009-08-20 12:23:00,1.0965,1.0965,1.09625,1.0963,71000000.0
2009-08-20 12:24:00,1.0963,1.09635,1.0963,1.09635,20000000.0
2009-08-20 12:25:00,1.09635,1.09655,1.09635,1.0965,40500000.0
2009-08-20 12:26:00,1.0965,1.0965,1.09635,1.0965,93500000.0
2009-08-20 12:27:00,1.0965,1.0965,1.0965,1.0965,43000000.0
2009-08-20 12:28:00,1.0965,1.0965,1.0965,1.0965,37300000.0
2009-08-20 12:29:00,1.0965,1.09665,1.09645,1.09645,86700000.0
2009-08-20 12:30:00,1.0965,1.0966,1.0964,1.09645,17500000.0
2009-08-20 12:31:00,1.09645,1.09655,1.09645,1.09655,11400000.0
2009-08-20 12:32:00,1.09655,1.09655,1.09645,1.09645,66600000.0
2009-08-20 12:33:00,1.09645,1.09655,1.09645,1.09655,14400000.0
2009-08-20 12:34:00,1.0966,1.09665,1.09645,1.09645,81000000.0
2009-08-20 12:35:00,1.09645,1.09655,1.09645,1.09655,12600000.0
2009-08-20 12:36:00,1.09665,1.09665,1.0964,1.0964,58300000.0
2009-08-20 12:37:00,1.09645,1.09665,1.09645,1.0965,23000000.0
2009-08-20 12:38:00,1.0965,1.09655,1.0965,1.09655,12400000.0
2009-08-20 12:39:00,1.09655,1.09665,1.09655,1.0966,5400000.0
2009-08-20 12:40:00,1.0966,1.0966,1.09655,1.09655,21400000.0
2009-08-20 12:41:00,1.09655,1.09665,1.09655,1.09665,12400000.0
2009-08-20 12:42:00,1.09665,1.0968,1.09645,1.09665,64900000.0
2009-08-20 12:43:00,1.0967,1.09685,1.0966,1.0966,100600000.0
2009-08-20 12:44:00,1.09665,1.0969,1.09665,1.09675,44000000.0
2009-08-20 12:45:00,1.09675,1.0968,1.0966,1.09675,89600000.0
2009-08-20 12:46:00,1.0968,1.0968,1.09655,1.09665,23600000.0
2009-08-20 12:47:00,1.09665,1.0968,1.0966,1.0966,47200000.0
2009-08-20 12:48:00,1.09665,1.09685,1.0965,1.09655,134600000.0
2009-08-20 12:49:00,1.0966,1.0968,1.0966,1.0966,49900000.0
2009-08-20 12:50:00,1.09665,1.0967,1.09665,1.0967,19400000.0
2009-08-20 12:51:00,1.0967,1.0968,1.0966,1.09665,42200000.0
2009-08-20 12:52:00,1.09665,1.0968,1.09655,1.0966,36200000.0
2009-08-20 12:53:00,1.0966,1.0968,1.0966,1.0968,18400000.0
2009-08-20 12:54:00,1.0967,1.0967,1.0963,1.09635,202700000.0
2009-08-20 12:55:00,1.09635,1.0964,1.09635,1.09635,218400000.0
2009-08-20 12:56:00,1.09635,1.09655,1.09635,1.09655,131300000.0
2009-08-20 12:57:00,1.09655,1.09665,1.09645,1.0966,121800000.0
2009-08-20 12:58:00,1.09665,1.09665,1.0965,1.09665,99700000.0
2009-08-20 12:59:00,1.09665,1.0967,1.0964,1.0965,118600000.0
2009-08-20 13:00:00,1.09645,1.09655,1.0964,1.09645,42900000.0
2009-08-20 13:01:00,1.09655,1.09655,1.09655,1.09655,4200000.0
2009-08-20 13:02:00,1.09655,1.0967,1.09655,1.09665,57000000.0
2009-08-20 13:03:00,1.09665,1.09665,1.09655,1.09655,39400000.0
2009-08-20 13:04:00,1.09655,1.0966,1.0965,1.0966,47000000.0
2009-08-20 13:05:00,1.09665,1.09675,1.09655,1.09675,93000000.0
2009-08-20 13:06:00,1.09675,1.09705,1.09675,1.09705,46300000.0
2009-08-20 13:07:00,1.09705,1.09705,1.09695,1.097,29600000.0
2009-08-20 13:08:00,1.097,1.09705,1.097,1.09705,4900000.0
2009-08-20 13:09:00,1.09705,1.09705,1.0969,1.09695,52700000.0
2009-08-20 13:10:00,1.09695,1.0971,1.09675,1.0971,182000000.0
2009-08-20 13:11:00,1.0971,1.0975,1.0971,1.0975,47600000.0
2009-08-20 13:12:00,1.0975,1.0975,1.09745,1.0975,45900000.0
2009-08-20 13:13:00,1.09745,1.098,1.0974,1.098,90800000.0
2009-08-20 13:14:00,1.098,1.0981,1.09785,1.0979,57900000.0
2009-08-20 13:15:00,1.0979,1.09805,1.09755,1.09755,42500000.0
2009-08-20 13:16:00,1.09755,1.0976,1.09735,1.0976,46000000.0
2009-08-20 13:17:00,1.0976,1.0976,1.0973,1.0975,39900000.0
2009-08-20 13:18:00,1.0975,1.09765,1.09715,1.09715,41800000.0
2009-08-20 13:19:00,1.09715,1.0973,1.09715,1.09725,58400000.0
2009-08-20 13:20:00,1.09725,1.0974,1.09725,1.0973,27000000.0
2009-08-20 13:21:00,1.0973,1.09755,1.0973,1.09755,59100000.0
2009-08-20 13:22:00,1.09755,1.09775,1.09755,1.0977,39100000.0
2009-08-20 13:23:00,1.09775,1.09775,1.09735,1.0976,42000000.0
2009-08-20 13:24:00,1.09765,1.09785,1.09765,1.09775,27400000.0
2009-08-20 13:25:00,1.09775,1.09775,1.0976,1.09765,28800000.0
2009-08-20 13:26:00,1.09765,1.0979,1.09765,1.0979,27200000.0
2009-08-20 13:27:00,1.0979,1.09795,1.09765,1.09775,38200000.0
2009-08-20 13:28:00,1.09775,1.0981,1.09775,1.09805,38000000.0
2009-08-20 13:29:00,1.09805,1.0982,1.0978,1.098,48800000.0
2009-08-20 13:30:00,1.098,1.09805,1.09765,1.0977,72900000.0
2009-08-20 13:31:00,1.0978,1.098,1.0976,1.09775,135100000.0
2009-08-20 13:32:00,1.09765,1.0977,1.09715,1.09735,124700000.0
2009-08-20 13:33:00,1.0974,1.09745,1.0972,1.0972,73000000.0
2009-08-20 13:34:00,1.09725,1.0973,1.0969,1.0972,148700000.0
2009-08-20 13:35:00,1.0972,1.0973,1.09705,1.0972,58200000.0
2009-08-20 13:36:00,1.0972,1.0972,1.09685,1.09715,121600000.0
2009-08-20 13:37:00,1.09715,1.09715,1.09695,1.09705,122100000.0
2009-08-20 13:38:00,1.09705,1.09715,1.09705,1.09715,11000000.0
2009-08-20 13:39:00,1.09705,1.09705,1.09665,1.09675,142100000.0
2009-08-20 13:40:00,1.0968,1.0971,1.09675,1.097,65500000.0
2009-08-20 13:41:00,1.0971,1.09755,1.0971,1.0975,127400000.0
2009-08-20 13:42:00,1.09755,1.09765,1.0975,1.09755,19000000.0
2009-08-20 13:43:00,1.0975,1.0975,1.09725,1.09725,61500000.0
2009-08-20 13:44:00,1.09735,1.0974,1.09715,1.09735,32400000.0
2009-08-20 13:45:00,1.0974,1.0975,1.09685,1.0971,132500000.0
2009-08-20 13:46:00,1.0971,1.0971,1.09655,1.0967,162000000.0
2009-08-20 13:47:00,1.0967,1.09725,1.0967,1.09725,69100000.0
2009-08-20 13:48:00,1.09725,1.09725,1.0966,1.09675,131400000.0
2009-08-20 13:49:00,1.09675,1.09675,1.0964,1.09675,272700000.0
2009-08-20 13:50:00,1.09675,1.09675,1.09655,1.09655,60200000.0
2009-08-20 13:51:00,1.09655,1.09665,1.0965,1.09665,39600000.0
2009-08-20 13:52:00,1.09665,1.0967,1.0965,1.0967,153400000.0
2009-08-20 13:53:00,1.0967,1.0967,1.09645,1.0965,82300000.0
2009-08-20 13:54:00,1.0965,1.09655,1.09645,1.09655,212500000.0
2009-08-20 13:55:00,1.09655,1.09655,1.09645,1.09645,48300000.0
2009-08-20 13:56:00,1.09645,1.09655,1.09635,1.09645,113000000.0
2009-08-20 13:57:00,1.09645,1.09645,1.09635,1.09645,88600000.0
2009-08-20 13:58:00,1.09645,1.09645,1.09635,1.0964,55600000.0
2009-08-20 13:59:00,1.0964,1.0964,1.0962,1.09625,147500000.0
2009-08-20 14:00:00,1.09625,1.0964,1.09595,1.096,180100000.0
2009-08-20 14:01:00,1.096,1.096,1.0958,1.09595,236800000.0
2009-08-20 14:02:00,1.09595,1.0962,1.09585,1.0962,133200000.0
2009-08-20 14:03:00,1.09615,1.0966,1.09615,1.0965,115400000.0
2009-08-20 14:04:00,1.0965,1.0965,1.09625,1.0964,45500000.0
2009-08-20 14:05:00,1.09635,1.09635,1.09595,1.09615,77600000.0
2009-08-20 14:06:00,1.0962,1.0962,1.09605,1.09605,41200000.0
2009-08-20 14:07:00,1.0961,1.09615,1.0956,1.0957,166300000.0
2009-08-20 14:08:00,1.0957,1.0957,1.09535,1.0954,102600000.0
2009-08-20 14:09:00,1.0954,1.09545,1.0954,1.09545,25800000.0
2009-08-20 14:10:00,1.09545,1.0957,1.09545,1.0957,74500000.0
2009-08-20 14:11:00,1.0957,1.0957,1.09545,1.0956,134800000.0
2009-08-20 14:12:00,1.09565,1.0957,1.09535,1.09545,33300000.0
2009-08-20 14:13:00,1.0954,1.0954,1.09525,1.09535,119800000.0
2009-08-20 14:14:00,1.09535,1.0954,1.09525,1.0953,157700000.0
2009-08-20 14:15:00,1.0953,1.0953,1.095,1.0951,151000000.0
2009-08-20 14:16:00,1.0951,1.0951,1.09505,1.0951,61800000.0
2009-08-20 14:17:00,1.0951,1.0951,1.0951,1.0951,51100000.0
2009-08-20 14:18:00,1.0951,1.0953,1.09475,1.0953,99200000.0
2009-08-20 14:19:00,1.0953,1.0957,1.0953,1.09565,64700000.0
2009-08-20 14:20:00,1.09565,1.09625,1.09565,1.09625,235699998.0
2009-08-20 14:21:00,1.09625,1.0966,1.09615,1.09625,306300000.0
2009-08-20 14:22:00,1.0963,1.0964,1.0962,1.0963,66400000.0
2009-08-20 14:23:00,1.0963,1.0964,1.0961,1.09615,116500000.0
2009-08-20 14:24:00,1.09595,1.09615,1.09565,1.0958,378400000.0
2009-08-20 14:25:00,1.0958,1.0959,1.09545,1.0957,178900000.0
2009-08-20 14:26:00,1.0957,1.0957,1.0954,1.0954,66300000.0
2009-08-20 14:27:00,1.09535,1.09545,1.09485,1.095,160600000.0
2009-08-20 14:28:00,1.095,1.0951,1.09485,1.0949,46900000.0
2009-08-20 14:29:00,1.09485,1.09495,1.0938,1.0938,100900000.0
2009-08-20 14:30:00,1.0939,1.097,1.0939,1.0965,170200000.0
2009-08-20 14:31:00,1.0965,1.0972,1.0959,1.0972,138000000.0
2009-08-20 14:32:00,1.09715,1.0973,1.09615,1.09635,191200000.0
2009-08-20 14:33:00,1.09635,1.09675,1.09635,1.0966,183200000.0
2009-08-20 14:34:00,1.09665,1.09755,1.09665,1.0974,103500000.0
2009-08-20 14:35:00,1.0974,1.09745,1.09675,1.09685,213800000.0
2009-08-20 14:36:00,1.09685,1.0969,1.09655,1.0967,201600000.0
2009-08-20 14:37:00,1.09665,1.0976,1.09665,1.09675,392900000.0
2009-08-20 14:38:00,1.0968,1.0971,1.09675,1.09705,186100000.0
2009-08-20 14:39:00,1.097,1.09735,1.0967,1.09735,138800000.0
2009-08-20 14:40:00,1.0974,1.0979,1.0974,1.09745,90500000.0
2009-08-20 14:41:00,1.0975,1.09755,1.0966,1.09695,236900000.0
2009-08-20 14:42:00,1.097,1.0971,1.09695,1.09705,144000000.0
2009-08-20 14:43:00,1.09705,1.09705,1.0968,1.09685,125200000.0
2009-08-20 14:44:00,1.09685,1.097,1.09635,1.0965,171300000.0
2009-08-20 14:45:00,1.0965,1.09775,1.0965,1.09775,113400000.0
2009-08-20 14:46:00,1.09775,1.09805,1.0974,1.0975,167000000.0
2009-08-20 14:47:00,1.0975,1.098,1.09745,1.0978,149800000.0
2009-08-20 14:48:00,1.09775,1.09805,1.09755,1.09795,125000000.0
2009-08-20 14:49:00,1.09795,1.09795,1.0975,1.09765,142400000.0
2009-08-20 14:50:00,1.09765,1.0977,1.09725,1.09745,239800000.0
2009-08-20 14:51:00,1.09735,1.0984,1.09735,1.0983,114900000.0
2009-08-20 14:52:00,1.0983,1.0984,1.09805,1.0982,90700000.0
2009-08-20 14:53:00,1.0982,1.0982,1.09755,1.0976,163900000.0
2009-08-20 14:54:00,1.0976,1.09795,1.0974,1.09775,260200000.0
2009-08-20 14:55:00,1.09775,1.09785,1.09725,1.09755,159000000.0
2009-08-20 14:56:00,1.0976,1.09775,1.09735,1.0976,127600000.0
2009-08-20 14:57:00,1.09755,1.0979,1.09745,1.0979,118500000.0
2009-08-20 14:58:00,1.0979,1.0979,1.09775,1.0978,71000000.0
2009-08-20 14:59:00,1.0978,1.09815,1.0976,1.09815,108800000.0
2009-08-20 15:00:00,1.0982,1.09865,1.0982,1.0984,247800000.0
2009-08-20 15:01:00,1.0985,1.0987,1.0984,1.0986,86500000.0
2009-08-20 15:02:00,1.0986,1.0987,1.09815,1.0984,120100000.0
2009-08-20 15:03:00,1.0984,1.09885,1.0983,1.09875,112400000.0
2009-08-20 15:04:00,1.09875,1.0992,1.09865,1.0992,69900000.0
2009-08-20 15:05:00,1.09915,1.0993,1.0989,1.099,231400000.0
2009-08-20 15:06:00,1.099,1.0991,1.09855,1.09875,244300000.0
2009-08-20 15:07:00,1.09875,1.09875,1.0985,1.09855,170200000.0
2009-08-20 15:08:00,1.0986,1.0986,1.0981,1.0982,189900000.0
2009-08-20 15:09:00,1.0982,1.0986,1.09785,1.09855,120100000.0
2009-08-20 15:10:00,1.09845,1.09905,1.0984,1.09885,167600000.0
2009-08-20 15:11:00,1.09885,1.0989,1.09785,1.09805,172000000.0
2009-08-20 15:12:00,1.0981,1.0985,1.098,1.09825,179100000.0
2009-08-20 15:13:00,1.0983,1.0984,1.0982,1.0984,301200000.0
2009-08-20 15:14:00,1.0984,1.09845,1.0979,1.09795,117400000.0
2009-08-20 15:15:00,1.09795,1.0981,1.0975,1.09775,270900000.0
2009-08-20 15:16:00,1.09775,1.09795,1.0976,1.09785,187900000.0
2009-08-20 15:17:00,1.09775,1.0979,1.0977,1.0979,110600000.0
2009-08-20 15:18:00,1.09785,1.098,1.09775,1.098,146700000.0
2009-08-20 15:19:00,1.098,1.0982,1.0979,1.0982,145400000.0
2009-08-20 15:20:00,1.0982,1.0988,1.0981,1.09875,122000000.0
2009-08-20 15:21:00,1.09855,1.09875,1.09845,1.0985,107100000.0
2009-08-20 15:22:00,1.0985,1.0987,1.09845,1.0985,60900000.0
2009-08-20 15:23:00,1.0985,1.0986,1.09805,1.0986,122300000.0
2009-08-20 15:24:00,1.09865,1.09885,1.0984,1.0985,150400000.0
2009-08-20 15:25:00,1.0985,1.09875,1.09815,1.09865,113600000.0
2009-08-20 15:26:00,1.09875,1.0993,1.09875,1.0993,123800000.0
2009-08-20 15:27:00,1.0993,1.0995,1.09895,1.09905,188800002.0
2009-08-20 15:28:00,1.09905,1.09905,1.09835,1.09855,77600000.0
2009-08-20 15:29:00,1.0985,1.0985,1.098,1.09815,96400000.0
2009-08-20 15:30:00,1.09825,1.09915,1.09825,1.09895,158100000.0
2009-08-20 15:31:00,1.09855,1.0989,1.09785,1.09825,210600000.0
2009-08-20 15:32:00,1.09825,1.0983,1.09765,1.0978,206100000.0
2009-08-20 15:33:00,1.0978,1.09805,1.09765,1.09795,104900000.0
2009-08-20 15:34:00,1.09795,1.09825,1.09745,1.09825,152900000.0
2009-08-20 15:35:00,1.09825,1.09825,1.09725,1.09735,128900000.0
2009-08-20 15:36:00,1.09735,1.0976,1.097,1.09755,221800000.0
2009-08-20 15:37:00,1.09755,1.0978,1.09725,1.09765,137200000.0
2009-08-20 15:38:00,1.09765,1.09805,1.0976,1.09785,226300000.0
2009-08-20 15:39:00,1.09785,1.0982,1.0976,1.0979,191100000.0
2009-08-20 15:40:00,1.0979,1.0979,1.0965,1.097,170700000.0
2009-08-20 15:41:00,1.09705,1.0971,1.09675,1.09695,233800000.0
2009-08-20 15:42:00,1.09695,1.09755,1.0968,1.0972,137900000.0
2009-08-20 15:43:00,1.09715,1.09715,1.0964,1.0964,273700000.0
2009-08-20 15:44:00,1.0964,1.0974,1.09605,1.09715,140700000.0
2009-08-20 15:45:00,1.09705,1.0971,1.09645,1.09665,152400000.0
2009-08-20 15:46:00,1.09665,1.097,1.09665,1.09695,75900000.0
2009-08-20 15:47:00,1.097,1.097,1.0965,1.09665,279200000.0
2009-08-20 15:48:00,1.0967,1.09695,1.0967,1.0967,131600000.0
2009-08-20 15:49:00,1.0967,1.09725,1.09665,1.09695,187000000.0
2009-08-20 15:50:00,1.09695,1.09715,1.0965,1.097,121900000.0
2009-08-20 15:51:00,1.0971,1.0973,1.09695,1.0971,55800000.0
2009-08-20 15:52:00,1.09705,1.0974,1.09695,1.0973,352000002.0
2009-08-20 15:53:00,1.0974,1.0981,1.09725,1.098,182000000.0
2009-08-20 15:54:00,1.098,1.09805,1.0974,1.09755,285300000.0
2009-08-20 15:55:00,1.09755,1.0976,1.09725,1.0976,207100000.0
2009-08-20 15:56:00,1.09765,1.0977,1.0969,1.09705,213500000.0
2009-08-20 15:57:00,1.0972,1.09725,1.09685,1.09695,143500000.0
2009-08-20 15:58:00,1.09695,1.097,1.0965,1.09695,230450000.0
2009-08-20 15:59:00,1.09695,1.0973,1.09615,1.09615,186400000.0
2009-08-20 16:00:00,1.09595,1.0966,1.0953,1.09635,124340000.0
2009-08-20 16:01:00,1.09635,1.09665,1.09605,1.09655,213200000.0
2009-08-20 16:02:00,1.09665,1.0973,1.09655,1.0969,180700000.0
2009-08-20 16:03:00,1.09695,1.09745,1.09675,1.09725,133400000.0
2009-08-20 16:04:00,1.0973,1.09745,1.09695,1.0972,182700000.0
2009-08-20 16:05:00,1.09715,1.09815,1.09705,1.09815,260800000.0
2009-08-20 16:06:00,1.09815,1.0984,1.0971,1.09715,200900000.0
2009-08-20 16:07:00,1.0972,1.09775,1.097,1.0977,308400000.0
2009-08-20 16:08:00,1.0977,1.09855,1.0977,1.0981,263600000.0
2009-08-20 16:09:00,1.0981,1.09815,1.0975,1.0981,207900000.0
2009-08-20 16:10:00,1.098,1.0981,1.0977,1.0981,239700000.0
2009-08-20 16:11:00,1.0981,1.0982,1.09795,1.0981,131800000.0
2009-08-20 16:12:00,1.0979,1.0981,1.09745,1.09755,265900000.0
2009-08-20 16:13:00,1.09755,1.09795,1.09755,1.0978,131800000.0
2009-08-20 16:14:00,1.0978,1.0978,1.0969,1.0969,217800000.0
2009-08-20 16:15:00,1.09695,1.09735,1.09695,1.09725,202900000.0
2009-08-20 16:16:00,1.09725,1.0974,1.097,1.0973,337599999.0
2009-08-20 16:17:00,1.0974,1.09755,1.0969,1.09725,265200000.0
2009-08-20 16:18:00,1.0972,1.0972,1.09695,1.09705,184000000.0
2009-08-20 16:19:00,1.09715,1.09725,1.0968,1.09705,193000000.0
2009-08-20 16:20:00,1.09705,1.0972,1.09695,1.09705,215600000.0
2009-08-20 16:21:00,1.09705,1.09715,1.0967,1.0967,277200001.0
2009-08-20 16:22:00,1.0967,1.09695,1.0967,1.09695,163200000.0
2009-08-20 16:23:00,1.09695,1.09705,1.09665,1.09685,129000000.0
2009-08-20 16:24:00,1.09685,1.09685,1.09655,1.09665,124100000.0
2009-08-20 16:25:00,1.09665,1.09685,1.09645,1.09655,217500000.0
2009-08-20 16:26:00,1.09655,1.097,1.0964,1.09675,95500000.0
2009-08-20 16:27:00,1.09675,1.09685,1.0964,1.09685,123200000.0
2009-08-20 16:28:00,1.09685,1.0969,1.09635,1.0968,197600000.0
2009-08-20 16:29:00,1.0968,1.0968,1.0965,1.09655,182800000.0
2009-08-20 16:30:00,1.09655,1.09655,1.0959,1.0962,132000000.0
2009-08-20 16:31:00,1.09625,1.0971,1.09625,1.09705,123600000.0
2009-08-20 16:32:00,1.09695,1.097,1.0963,1.09665,163300000.0
2009-08-20 16:33:00,1.0967,1.0967,1.09615,1.0966,216100000.0
2009-08-20 16:34:00,1.09655,1.09655,1.09595,1.09625,348400000.0
2009-08-20 16:35:00,1.0963,1.0968,1.09625,1.09655,145900000.0
2009-08-20 16:36:00,1.0965,1.0967,1.0961,1.09645,145900000.0
2009-08-20 16:37:00,1.0964,1.09665,1.09625,1.09635,222200000.0
2009-08-20 16:38:00,1.09635,1.0964,1.0962,1.0964,167800000.0
2009-08-20 16:39:00,1.0964,1.0966,1.09625,1.09635,163400000.0
2009-08-20 16:40:00,1.09635,1.0965,1.09615,1.09615,169800000.0
2009-08-20 16:41:00,1.09615,1.09635,1.09595,1.096,184199999.0
2009-08-20 16:42:00,1.09605,1.0961,1.09575,1.0958,212300000.0
2009-08-20 16:43:00,1.09585,1.09605,1.0957,1.09605,197600000.0
2009-08-20 16:44:00,1.096,1.096,1.09555,1.0958,113600000.0
2009-08-20 16:45:00,1.0958,1.09585,1.09545,1.09575,231000000.0
2009-08-20 16:46:00,1.09585,1.09585,1.09545,1.09585,177900000.0
2009-08-20 16:47:00,1.09585,1.09625,1.09575,1.0962,81500000.0
2009-08-20 16:48:00,1.09615,1.0963,1.0958,1.09615,98100000.0
2009-08-20 16:49:00,1.09625,1.0965,1.09625,1.0964,74000000.0
2009-08-20 16:50:00,1.0964,1.09655,1.0963,1.0965,53900000.0
2009-08-20 16:51:00,1.09655,1.0967,1.09625,1.0967,167600000.0
2009-08-20 16:52:00,1.0967,1.0968,1.0966,1.09665,40400000.0
2009-08-20 16:53:00,1.0966,1.0966,1.09625,1.09645,125200000.0
2009-08-20 16:54:00,1.0965,1.09675,1.0962,1.09625,194700000.0
2009-08-20 16:55:00,1.09625,1.09655,1.09605,1.0961,284500000.0
2009-08-20 16:56:00,1.09605,1.0963,1.096,1.09615,152900000.0
2009-08-20 16:57:00,1.09615,1.0962,1.0958,1.0958,203400000.0
2009-08-20 16:58:00,1.09585,1.0961,1.09575,1.0958,165500000.0
2009-08-20 16:59:00,1.0958,1.09585,1.09465,1.09475,178800000.0
2009-08-20 17:00:00,1.09475,1.09535,1.09455,1.0952,206600000.0
2009-08-20 17:01:00,1.0952,1.0954,1.09485,1.09485,159900000.0
2009-08-20 17:02:00,1.09485,1.095,1.09445,1.09465,188600000.0
2009-08-20 17:03:00,1.09465,1.09525,1.09465,1.09525,195600000.0
2009-08-20 17:04:00,1.09525,1.09555,1.0951,1.09525,324200000.0
2009-08-20 17:05:00,1.0952,1.09535,1.09475,1.09495,239900000.0
2009-08-20 17:06:00,1.095,1.09525,1.0947,1.09525,213500000.0
2009-08-20 17:07:00,1.09515,1.0952,1.0949,1.0952,83500000.0
2009-08-20 17:08:00,1.09525,1.09525,1.09515,1.0952,108800000.0
2009-08-20 17:09:00,1.09515,1.0952,1.09465,1.0947,212500000.0
2009-08-20 17:10:00,1.0947,1.0948,1.09445,1.0948,176300000.0
2009-08-20 17:11:00,1.0949,1.09505,1.0945,1.0946,165000000.0
2009-08-20 17:12:00,1.0945,1.095,1.09415,1.095,166900000.0
2009-08-20 17:13:00,1.09505,1.0953,1.0949,1.0951,115700000.0
2009-08-20 17:14:00,1.09515,1.0954,1.09515,1.0952,162700000.0
2009-08-20 17:15:00,1.09525,1.0956,1.09515,1.09555,156600000.0
2009-08-20 17:16:00,1.09555,1.09605,1.0955,1.096,248900000.0
2009-08-20 17:17:00,1.0961,1.0963,1.09605,1.0962,383999998.0
2009-08-20 17:18:00,1.0962,1.0962,1.09585,1.096,153700000.0
2009-08-20 17:19:00,1.09605,1.0962,1.096,1.0961,99900000.0
2009-08-20 17:20:00,1.0961,1.09645,1.0961,1.09635,111400000.0
2009-08-20 17:21:00,1.09635,1.09665,1.09635,1.0964,152900000.0
2009-08-20 17:22:00,1.09645,1.09645,1.0958,1.0958,201800000.0
2009-08-20 17:23:00,1.0958,1.0963,1.0958,1.0961,155600000.0
2009-08-20 17:24:00,1.0961,1.0963,1.0959,1.0961,146800000.0
2009-08-20 17:25:00,1.0961,1.0965,1.0961,1.0965,109500000.0
2009-08-20 17:26:00,1.0965,1.0965,1.09425,1.09425,243800000.0
2009-08-20 17:27:00,1.0943,1.0945,1.0931,1.09345,260900000.0
2009-08-20 17:28:00,1.0935,1.0936,1.09335,1.09345,129800000.0
2009-08-20 17:29:00,1.0935,1.09355,1.0921,1.09215,266200000.0
2009-08-20 17:30:00,1.09205,1.0921,1.09105,1.09145,315480001.0
2009-08-20 17:31:00,1.0915,1.09225,1.09145,1.09225,245300000.0
2009-08-20 17:32:00,1.09225,1.0924,1.09155,1.09165,164500000.0
2009-08-20 17:33:00,1.0917,1.09175,1.09075,1.0912,288100000.0
2009-08-20 17:34:00,1.0912,1.09145,1.09115,1.0914,261200000.0
2009-08-20 17:35:00,1.0914,1.0918,1.09135,1.0917,139100000.0
2009-08-20 17:36:00,1.0917,1.09225,1.0917,1.09215,236000000.0
2009-08-20 17:37:00,1.09205,1.0921,1.09155,1.09155,201800000.0
2009-08-20 17:38:00,1.09145,1.0916,1.0914,1.0916,141800000.0
2009-08-20 17:39:00,1.0916,1.09195,1.0915,1.0919,258500000.0
2009-08-20 17:40:00,1.0919,1.09195,1.0918,1.09185,129100000.0
2009-08-20 17:41:00,1.09185,1.092,1.0918,1.0918,143500000.0
2009-08-20 17:42:00,1.0918,1.09195,1.0917,1.0918,316200000.0
2009-08-20 17:43:00,1.0918,1.0918,1.0913,1.0914,156199999.0
2009-08-20 17:44:00,1.0914,1.09145,1.0908,1.091,156000000.0
2009-08-20 17:45:00,1.091,1.09145,1.0907,1.0908,140800000.0
2009-08-20 17:46:00,1.0908,1.0911,1.09075,1.0911,110900000.0
2009-08-20 17:47:00,1.0911,1.0911,1.09085,1.09095,117400000.0
2009-08-20 17:48:00,1.091,1.091,1.09075,1.09085,97300000.0
2009-08-20 17:49:00,1.09085,1.091,1.0906,1.0906,131000001.0
2009-08-20 17:50:00,1.0905,1.09075,1.0903,1.0907,139800000.0
2009-08-20 17:51:00,1.0907,1.09075,1.0901,1.09015,172300000.0
2009-08-20 17:52:00,1.0902,1.0907,1.09015,1.0906,240700000.0
2009-08-20 17:53:00,1.0906,1.0906,1.09015,1.0904,109200000.0
2009-08-20 17:54:00,1.0904,1.0905,1.0899,1.0899,102700000.0
2009-08-20 17:55:00,1.0899,1.09005,1.08985,1.08995,175300000.0
2009-08-20 17:56:00,1.09,1.0903,1.08985,1.09005,122700000.0
2009-08-20 17:57:00,1.09,1.0903,1.09,1.09015,69200000.0
2009-08-20 17:58:00,1.0901,1.0903,1.09005,1.0901,166600000.0
2009-08-20 17:59:00,1.0901,1.09025,1.09005,1.0902,238400000.0
2009-08-20 18:00:00,1.09015,1.0902,1.09,1.09005,291000000.0
2009-08-20 18:01:00,1.09005,1.0901,1.08995,1.09005,109000000.0
2009-08-20 18:02:00,1.09005,1.09025,1.09,1.0902,94500000.0
2009-08-20 18:03:00,1.09025,1.0904,1.09005,1.0904,134200000.0
2009-08-20 18:04:00,1.0904,1.09045,1.0903,1.09045,31800000.0
2009-08-20 18:05:00,1.0905,1.0905,1.0904,1.0905,125700000.0
2009-08-20 18:06:00,1.0905,1.0907,1.09045,1.09055,101200000.0
2009-08-20 18:07:00,1.0906,1.0906,1.09015,1.0902,85700000.0
2009-08-20 18:08:00,1.09025,1.09045,1.09025,1.0903,60000000.0
2009-08-20 18:09:00,1.0903,1.0906,1.09015,1.09055,100200000.0
2009-08-20 18:10:00,1.09055,1.09095,1.09055,1.09095,133000000.0
2009-08-20 18:11:00,1.09095,1.091,1.0909,1.09095,119300000.0
2009-08-20 18:12:00,1.09095,1.09115,1.09095,1.0911,133500000.0
2009-08-20 18:13:00,1.0911,1.0915,1.0911,1.0915,133700000.0
2009-08-20 18:14:00,1.0915,1.0915,1.091,1.0912,219600000.0
2009-08-20 18:15:00,1.0912,1.0914,1.0908,1.0908,209900000.0
2009-08-20 18:16:00,1.0908,1.09095,1.0906,1.09095,141300000.0
2009-08-20 18:17:00,1.091,1.091,1.09095,1.09095,49500000.0
2009-08-20 18:18:00,1.09095,1.09095,1.0905,1.0905,111900000.0
2009-08-20 18:19:00,1.0905,1.0906,1.09035,1.0905,68800000.0
2009-08-20 18:20:00,1.09045,1.0906,1.09035,1.0906,166900000.0
2009-08-20 18:21:00,1.0906,1.09095,1.0906,1.09085,95200000.0
2009-08-20 18:22:00,1.0909,1.09125,1.09075,1.0909,104300000.0
2009-08-20 18:23:00,1.091,1.09115,1.09095,1.091,174400000.0
2009-08-20 18:24:00,1.0911,1.0912,1.091,1.0911,64400000.0
2009-08-20 18:25:00,1.0911,1.0911,1.09065,1.09065,151800000.0
2009-08-20 18:26:00,1.09065,1.091,1.09065,1.091,83500000.0
2009-08-20 18:27:00,1.09095,1.091,1.09085,1.0909,63600000.0
2009-08-20 18:28:00,1.0908,1.0908,1.0903,1.09055,147100000.0
2009-08-20 18:29:00,1.0905,1.09065,1.0904,1.09055,175900000.0
2009-08-20 18:30:00,1.09055,1.09055,1.09045,1.09055,76400000.0
2009-08-20 18:31:00,1.09055,1.09055,1.09025,1.09035,38100000.0
2009-08-20 18:32:00,1.09035,1.09035,1.09,1.09015,87500000.0
2009-08-20 18:33:00,1.09025,1.0903,1.08995,1.0901,43800000.0
2009-08-20 18:34:00,1.09015,1.0904,1.09005,1.0902,55700000.0
2009-08-20 18:35:00,1.0902,1.09055,1.09015,1.09055,216000000.0
2009-08-20 18:36:00,1.09055,1.09075,1.09045,1.09075,122200000.0
2009-08-20 18:37:00,1.0907,1.0909,1.09065,1.09075,51400000.0
2009-08-20 18:38:00,1.0907,1.0908,1.09025,1.0904,142400000.0
2009-08-20 18:39:00,1.0904,1.0904,1.0902,1.0902,148900000.0
2009-08-20 18:40:00,1.09025,1.0903,1.09005,1.0902,170400000.0
2009-08-20 18:41:00,1.0902,1.09025,1.0892,1.0892,151100000.0
2009-08-20 18:42:00,1.0892,1.08925,1.088,1.08815,289500000.0
2009-08-20 18:43:00,1.08815,1.08845,1.08815,1.08825,149300000.0
2009-08-20 18:44:00,1.08825,1.08855,1.08815,1.08815,180500000.0
2009-08-20 18:45:00,1.0882,1.08825,1.0877,1.0878,231600000.0
2009-08-20 18:46:00,1.0879,1.088,1.0878,1.0879,253600000.0
2009-08-20 18:47:00,1.0879,1.0879,1.08745,1.0875,162900000.0
2009-08-20 18:48:00,1.08755,1.08755,1.08635,1.0868,197100000.0
2009-08-20 18:49:00,1.08685,1.08765,1.08685,1.0875,248800000.0
2009-08-20 18:50:00,1.0875,1.08815,1.0874,1.08805,145500000.0
2009-08-20 18:51:00,1.08815,1.0884,1.088,1.0884,180700000.0
2009-08-20 18:52:00,1.0882,1.0883,1.0881,1.0883,163100000.0
2009-08-20 18:53:00,1.0883,1.08865,1.088,1.088,269500000.0
2009-08-20 18:54:00,1.088,1.08805,1.08765,1.08765,141100000.0
2009-08-20 18:55:00,1.0877,1.0879,1.0877,1.08775,27300000.0
2009-08-20 18:56:00,1.0877,1.0877,1.08755,1.08765,132000000.0
2009-08-20 18:57:00,1.08765,1.0878,1.0876,1.0878,59900000.0
2009-08-20 18:58:00,1.0879,1.0879,1.0878,1.0879,45600000.0
2009-08-20 18:59:00,1.0879,1.08815,1.08785,1.08815,134900000.0
2009-08-20 19:00:00,1.08815,1.08815,1.0879,1.08805,100700000.0
2009-08-20 19:01:00,1.088,1.0885,1.0879,1.08845,94700000.0
2009-08-20 19:02:00,1.0885,1.0885,1.08845,1.08845,7200000.0
2009-08-20 19:03:00,1.08845,1.0887,1.08845,1.0887,36000000.0
2009-08-20 19:04:00,1.08875,1.08875,1.08835,1.0885,30800000.0
2009-08-20 19:05:00,1.0885,1.08855,1.0885,1.0885,27000000.0
2009-08-20 19:06:00,1.08845,1.08845,1.08825,1.0883,56200000.0
2009-08-20 19:07:00,1.0883,1.0883,1.0882,1.08825,29200000.0
2009-08-20 19:08:00,1.08825,1.0883,1.0881,1.0883,111900000.0
2009-08-20 19:09:00,1.0883,1.08885,1.08825,1.08875,140700000.0
2009-08-20 19:10:00,1.08875,1.08895,1.0887,1.08885,188100000.0
2009-08-20 19:11:00,1.08885,1.08895,1.08865,1.08865,123600000.0
2009-08-20 19:12:00,1.08865,1.08885,1.0886,1.08865,99000000.0
2009-08-20 19:13:00,1.08865,1.08885,1.0886,1.08865,183000000.0
2009-08-20 19:14:00,1.0887,1.08885,1.0886,1.0886,92500000.0
2009-08-20 19:15:00,1.0886,1.0887,1.0883,1.08865,109900000.0
2009-08-20 19:16:00,1.08865,1.08875,1.0886,1.08865,150100000.0
2009-08-20 19:17:00,1.0888,1.08895,1.0888,1.0888,119500000.0
2009-08-20 19:18:00,1.0888,1.089,1.0887,1.08885,102500000.0
2009-08-20 19:19:00,1.08885,1.08895,1.08885,1.08895,11700000.0
2009-08-20 19:20:00,1.08895,1.08895,1.0888,1.08885,104200000.0
2009-08-20 19:21:00,1.0888,1.0888,1.08875,1.08875,96500000.0
2009-08-20 19:22:00,1.08875,1.08875,1.0885,1.0886,159200000.0
2009-08-20 19:23:00,1.0886,1.08885,1.0886,1.08865,93500000.0
2009-08-20 19:24:00,1.08865,1.08865,1.08845,1.08845,55900000.0
2009-08-20 19:25:00,1.08845,1.08845,1.0883,1.0883,91100000.0
2009-08-20 19:26:00,1.0883,1.08835,1.0882,1.08835,82400000.0
2009-08-20 19:27:00,1.08835,1.0884,1.08835,1.0884,75800000.0
2009-08-20 19:28:00,1.0884,1.0884,1.08795,1.08805,112400000.0
2009-08-20 19:29:00,1.08805,1.08825,1.08805,1.08825,124000000.0
2009-08-20 19:30:00,1.08825,1.0883,1.0881,1.0883,69400000.0
2009-08-20 19:31:00,1.0883,1.08835,1.08825,1.08835,71800000.0
2009-08-20 19:32:00,1.08835,1.08835,1.0881,1.08815,230400000.0
2009-08-20 19:33:00,1.08815,1.08815,1.0878,1.08785,114500000.0
2009-08-20 19:34:00,1.08785,1.0879,1.0878,1.08785,157700000.0
2009-08-20 19:35:00,1.08785,1.08785,1.0878,1.0878,45800000.0
2009-08-20 19:36:00,1.0878,1.0882,1.0878,1.0882,180200000.0
2009-08-20 19:37:00,1.0882,1.08825,1.08795,1.0881,55200000.0
2009-08-20 19:38:00,1.0881,1.0882,1.0879,1.0879,87000000.0
2009-08-20 19:39:00,1.0879,1.08795,1.08785,1.08785,127900000.0
2009-08-20 19:40:00,1.08785,1.08825,1.0878,1.0878,75000000.0
2009-08-20 19:41:00,1.0879,1.0884,1.0879,1.08805,131200000.0
2009-08-20 19:42:00,1.08805,1.08805,1.08775,1.08785,70600000.0
2009-08-20 19:43:00,1.08785,1.088,1.0878,1.08795,118600000.0
2009-08-20 19:44:00,1.08795,1.08795,1.0878,1.08785,103100000.0
2009-08-20 19:45:00,1.08785,1.088,1.08785,1.08795,76500000.0
2009-08-20 19:46:00,1.08795,1.0883,1.08795,1.08815,143700000.0
2009-08-20 19:47:00,1.08815,1.08825,1.08795,1.08805,187100000.0
2009-08-20 19:48:00,1.08805,1.0882,1.08805,1.08815,76700000.0
2009-08-20 19:49:00,1.0882,1.08825,1.088,1.08815,218600000.0
2009-08-20 19:50:00,1.08815,1.08825,1.08815,1.08825,57900000.0
2009-08-20 19:51:00,1.08825,1.08845,1.08825,1.0884,28300000.0
2009-08-20 19:52:00,1.0884,1.0884,1.0881,1.08815,65200000.0
2009-08-20 19:53:00,1.08815,1.08815,1.08805,1.0881,24400000.0
2009-08-20 19:54:00,1.08805,1.0881,1.08765,1.0878,108900000.0
2009-08-20 19:55:00,1.0878,1.0881,1.08775,1.08785,127500000.0
2009-08-20 19:56:00,1.08785,1.0879,1.0878,1.0878,75400000.0
2009-08-20 19:57:00,1.0878,1.08795,1.0878,1.08795,106000000.0
2009-08-20 19:58:00,1.0878,1.0879,1.0875,1.08755,185100000.0
2009-08-20 19:59:00,1.08755,1.088,1.08755,1.08785,183000000.0
2009-08-20 20:00:00,1.08785,1.088,1.08775,1.08775,90300000.0
2009-08-20 20:01:00,1.0877,1.08785,1.08755,1.08755,139600000.0
2009-08-20 20:02:00,1.08755,1.0876,1.08755,1.0876,40400000.0
2009-08-20 20:03:00,1.0876,1.0876,1.08725,1.0873,66700000.0
2009-08-20 20:04:00,1.0873,1.08755,1.0873,1.08755,44900000.0
2009-08-20 20:05:00,1.0876,1.08775,1.08735,1.08735,53700000.0
2009-08-20 20:06:00,1.08735,1.08755,1.08735,1.08745,111600000.0
2009-08-20 20:07:00,1.08735,1.0876,1.08735,1.0875,92300000.0
2009-08-20 20:08:00,1.0875,1.088,1.0875,1.0878,137000000.0
2009-08-20 20:09:00,1.0878,1.0878,1.0873,1.08735,104000000.0
2009-08-20 20:10:00,1.08735,1.08775,1.08735,1.08775,108500000.0
2009-08-20 20:11:00,1.08775,1.08775,1.0874,1.08755,115700000.0
2009-08-20 20:12:00,1.08755,1.0876,1.08735,1.0875,79800000.0
2009-08-20 20:13:00,1.0875,1.0875,1.0873,1.0874,106400000.0
2009-08-20 20:14:00,1.0874,1.08755,1.08735,1.08745,145200000.0
2009-08-20 20:15:00,1.08745,1.08755,1.08725,1.08725,162200000.0
2009-08-20 20:16:00,1.08725,1.0874,1.0866,1.0867,312100000.0
2009-08-20 20:17:00,1.08675,1.08695,1.0867,1.0869,109200000.0
2009-08-20 20:18:00,1.0869,1.0869,1.08655,1.08675,116500000.0
2009-08-20 20:19:00,1.0868,1.08745,1.08675,1.08735,96300000.0
2009-08-20 20:20:00,1.08735,1.08745,1.08695,1.0871,201700000.0
2009-08-20 20:21:00,1.0871,1.0877,1.08705,1.0876,201600000.0
2009-08-20 20:22:00,1.0876,1.08775,1.08725,1.08725,218900000.0
2009-08-20 20:23:00,1.08725,1.08735,1.08715,1.08725,64400000.0
2009-08-20 20:24:00,1.08725,1.08755,1.0872,1.08745,158200000.0
2009-08-20 20:25:00,1.08745,1.0878,1.08745,1.0877,45500000.0
2009-08-20 20:26:00,1.0877,1.08795,1.0877,1.08785,164700000.0
2009-08-20 20:27:00,1.08785,1.0883,1.08785,1.08805,194500000.0
2009-08-20 20:28:00,1.08805,1.08835,1.08805,1.0883,228900000.0
2009-08-20 20:29:00,1.0883,1.08835,1.0882,1.08835,144600000.0
2009-08-20 20:30:00,1.08845,1.0885,1.08825,1.08845,68300000.0
2009-08-20 20:31:00,1.08845,1.08885,1.08845,1.08865,141300000.0
2009-08-20 20:32:00,1.08865,1.0892,1.08865,1.08895,199100000.0
2009-08-20 20:33:00,1.08905,1.08905,1.0886,1.08865,130200000.0
2009-08-20 20:34:00,1.08865,1.0889,1.08865,1.0889,85000000.0
2009-08-20 20:35:00,1.0889,1.08895,1.08875,1.08875,56300000.0
2009-08-20 20:36:00,1.08875,1.089,1.08875,1.089,138400000.0
2009-08-20 20:37:00,1.089,1.089,1.0889,1.089,54500000.0
2009-08-20 20:38:00,1.08895,1.0891,1.0889,1.08905,58600000.0
2009-08-20 20:39:00,1.08905,1.08905,1.089,1.08905,219200000.0
2009-08-20 20:40:00,1.089,1.089,1.08855,1.08855,99800000.0
2009-08-20 20:41:00,1.08855,1.08865,1.08855,1.08865,59900000.0
2009-08-20 20:42:00,1.0887,1.0888,1.0887,1.08875,148000000.0
2009-08-20 20:43:00,1.08875,1.08885,1.08875,1.08875,41800000.0
2009-08-20 20:44:00,1.0887,1.08885,1.0887,1.0888,29800000.0
2009-08-20 20:45:00,1.0888,1.08895,1.08875,1.0889,101500000.0
2009-08-20 20:46:00,1.0889,1.0889,1.0884,1.08845,210200000.0
2009-08-20 20:47:00,1.08835,1.0885,1.0883,1.0884,234500000.0
2009-08-20 20:48:00,1.0884,1.0885,1.0882,1.0884,136000000.0
2009-08-20 20:49:00,1.0885,1.0885,1.0884,1.0884,121800000.0
2009-08-20 20:50:00,1.08845,1.08845,1.08805,1.08805,211500000.0
2009-08-20 20:51:00,1.08805,1.08825,1.0879,1.08795,116500000.0
2009-08-20 20:52:00,1.08795,1.08805,1.08795,1.088,45000000.0
2009-08-20 20:53:00,1.088,1.088,1.08795,1.08795,28400000.0
2009-08-20 20:54:00,1.08795,1.08815,1.08795,1.08815,86400000.0
2009-08-20 20:55:00,1.08815,1.0882,1.08815,1.08815,82000000.0
2009-08-20 20:56:00,1.08815,1.08825,1.08815,1.0882,34300000.0
2009-08-20 20:57:00,1.0882,1.08825,1.08815,1.08825,31200000.0
2009-08-20 20:58:00,1.0882,1.0884,1.0882,1.08835,39100000.0
2009-08-20 20:59:00,1.08835,1.08865,1.08835,1.08845,351800000.0
2009-08-20 21:00:00,1.08845,1.08855,1.0882,1.08825,125600000.0
2009-08-20 21:01:00,1.08825,1.0885,1.08825,1.0885,129200000.0
2009-08-20 21:02:00,1.0885,1.08855,1.08835,1.0884,59400000.0
2009-08-20 21:03:00,1.0884,1.0884,1.08815,1.08825,75600000.0
2009-08-20 21:04:00,1.0882,1.0884,1.0882,1.08835,67800000.0
2009-08-20 21:05:00,1.0884,1.0884,1.0877,1.0878,84900000.0
2009-08-20 21:06:00,1.0878,1.0878,1.0876,1.08765,131100000.0
2009-08-20 21:07:00,1.08765,1.08795,1.0876,1.08795,175700000.0
2009-08-20 21:08:00,1.08795,1.088,1.08755,1.08775,95300000.0
2009-08-20 21:09:00,1.08765,1.0877,1.0875,1.08765,183000000.0
2009-08-20 21:10:00,1.08745,1.08795,1.08745,1.08775,136500000.0
2009-08-20 21:11:00,1.0878,1.0878,1.08755,1.08765,37500000.0
2009-08-20 21:12:00,1.0878,1.0878,1.0876,1.08765,10000000.0
2009-08-20 21:13:00,1.08755,1.08785,1.08755,1.08775,149400000.0
2009-08-20 21:14:00,1.08775,1.0878,1.0876,1.0878,80400000.0
2009-08-20 21:15:00,1.0879,1.08795,1.0876,1.0879,143400000.0
2009-08-20 21:16:00,1.0879,1.088,1.08785,1.088,64600000.0
2009-08-20 21:17:00,1.088,1.088,1.08785,1.088,99500001.0
2009-08-20 21:18:00,1.088,1.08815,1.08795,1.08805,267100004.0
2009-08-20 21:19:00,1.08805,1.0882,1.08805,1.08815,81400000.0
2009-08-20 21:20:00,1.08815,1.08815,1.08795,1.088,585099998.0
2009-08-20 21:21:00,1.088,1.0881,1.08795,1.08805,178600000.0
2009-08-20 21:22:00,1.08805,1.08805,1.08795,1.08805,194199999.0
2009-08-20 21:23:00,1.08805,1.08805,1.08795,1.088,270000000.0
2009-08-20 21:24:00,1.088,1.088,1.08795,1.08795,302600000.0
2009-08-20 21:25:00,1.08795,1.08795,1.0869,1.08725,123000000.0
2009-08-20 21:26:00,1.0867,1.08735,1.0866,1.08735,153800000.0
2009-08-20 21:27:00,1.08735,1.08765,1.0872,1.08765,65200000.0
2009-08-20 21:28:00,1.08765,1.08765,1.08755,1.08765,50200000.0
2009-08-20 21:29:00,1.08765,1.0877,1.08745,1.0877,62800000.0
2009-08-20 21:30:00,1.0875,1.0877,1.0871,1.08725,201800000.0
2009-08-20 21:31:00,1.08745,1.08755,1.08725,1.08735,106200000.0
2009-08-20 21:32:00,1.08725,1.0876,1.08705,1.0876,75100000.0
2009-08-20 21:33:00,1.08765,1.08765,1.0872,1.08755,44400000.0
2009-08-20 21:34:00,1.0876,1.0879,1.08735,1.08755,33700000.0
2009-08-20 21:35:00,1.08755,1.08785,1.08755,1.0878,23500000.0
2009-08-20 21:36:00,1.0877,1.0878,1.0875,1.0878,13000000.0
2009-08-20 21:37:00,1.0878,1.0879,1.08755,1.08755,52800000.0
2009-08-20 21:38:00,1.08755,1.08785,1.0873,1.08735,139500000.0
2009-08-20 21:39:00,1.08735,1.08765,1.08735,1.0874,108100000.0
2009-08-20 21:40:00,1.0874,1.0874,1.08725,1.0873,51700000.0
2009-08-20 21:41:00,1.0873,1.0873,1.087,1.08715,96200000.0
2009-08-20 21:42:00,1.08715,1.0874,1.08715,1.0874,136400000.0
2009-08-20 21:43:00,1.0874,1.08765,1.08725,1.0874,109300000.0
2009-08-20 21:44:00,1.0874,1.08765,1.0874,1.08755,73500000.0
2009-08-20 21:45:00,1.08755,1.0879,1.0873,1.0878,112800000.0
2009-08-20 21:46:00,1.0878,1.0878,1.0872,1.0876,128200000.0
2009-08-20 21:47:00,1.0876,1.0877,1.0874,1.0877,80000000.0
2009-08-20 21:48:00,1.0877,1.0878,1.0875,1.08755,64000000.0
2009-08-20 21:49:00,1.08755,1.0878,1.08755,1.08775,52700000.0
2009-08-20 21:50:00,1.08775,1.08775,1.0875,1.0877,38100000.0
2009-08-20 21:51:00,1.0877,1.0877,1.08745,1.08745,54900000.0
2009-08-20 21:52:00,1.0875,1.0877,1.0875,1.08755,17600000.0
2009-08-20 21:53:00,1.08755,1.08755,1.0875,1.0875,73400000.0
2009-08-20 21:54:00,1.0875,1.08755,1.0875,1.08755,213900000.0
2009-08-20 21:55:00,1.0875,1.08765,1.0875,1.08765,15700000.0
2009-08-20 21:56:00,1.08765,1.08785,1.0876,1.08785,33200000.0
2009-08-20 21:57:00,1.0878,1.08785,1.0873,1.08745,150100000.0
2009-08-20 21:58:00,1.0874,1.08745,1.0874,1.08745,183700000.0
2009-08-20 21:59:00,1.08745,1.08755,1.08725,1.0875,177100000.0
2009-08-20 22:00:00,1.08765,1.0877,1.08735,1.08755,183000000.0
2009-08-20 22:01:00,1.08755,1.0877,1.0874,1.08765,22400000.0
2009-08-20 22:02:00,1.0877,1.0877,1.0875,1.0875,36400000.0
2009-08-20 22:03:00,1.0877,1.0877,1.0875,1.0875,37200000.0
2009-08-20 22:04:00,1.08755,1.08755,1.08755,1.08755,43800000.0
2009-08-20 22:05:00,1.08755,1.08755,1.08755,1.08755,10500000.0
2009-08-20 22:06:00,1.08745,1.08755,1.0873,1.08755,71600000.0
2009-08-20 22:07:00,1.08755,1.08755,1.08755,1.08755,12000000.0
2009-08-20 22:08:00,1.08755,1.08755,1.0874,1.0874,25600000.0
2009-08-20 22:09:00,1.08735,1.0874,1.08735,1.08735,10700000.0
2009-08-20 22:10:00,1.08735,1.0875,1.08735,1.0874,40300000.0
2009-08-20 22:11:00,1.0874,1.08745,1.0874,1.0874,12000000.0
2009-08-20 22:12:00,1.0874,1.0875,1.0873,1.0875,15800000.0
2009-08-20 22:13:00,1.0875,1.0875,1.0875,1.0875,18000000.0
2009-08-20 22:14:00,1.0875,1.0875,1.0875,1.0875,108300000.0
2009-08-20 22:15:00,1.0875,1.0875,1.0875,1.0875,65200000.0
2009-08-20 22:16:00,1.0875,1.0877,1.0875,1.08755,38500000.0
2009-08-20 22:17:00,1.08755,1.08765,1.08755,1.0876,14200000.0
2009-08-20 22:18:00,1.08765,1.08775,1.08745,1.0877,71800000.0
2009-08-20 22:19:00,1.0878,1.0881,1.0876,1.08795,57600000.0
2009-08-20 22:20:00,1.08785,1.08805,1.0878,1.08795,68200000.0
2009-08-20 22:21:00,1.08795,1.08795,1.0879,1.0879,4000000.0
2009-08-20 22:22:00,1.0879,1.08795,1.08785,1.08785,7700000.0
2009-08-20 22:23:00,1.0878,1.0878,1.0878,1.0878,6100000.0
2009-08-20 22:24:00,1.0878,1.088,1.08775,1.08775,36800000.0
2009-08-20 22:25:00,1.08775,1.08805,1.08775,1.088,11300000.0
2009-08-20 22:26:00,1.08805,1.08805,1.0879,1.0879,5000000.0
2009-08-20 22:27:00,1.0879,1.0881,1.0879,1.088,10600000.0
2009-08-20 22:28:00,1.088,1.088,1.08795,1.08795,13800000.0
2009-08-20 22:29:00,1.088,1.08815,1.088,1.08805,14600000.0
2009-08-20 22:30:00,1.08805,1.08815,1.08775,1.08775,22700000.0
2009-08-20 22:31:00,1.0877,1.0877,1.08765,1.08765,5000000.0
2009-08-20 22:32:00,1.08765,1.08775,1.08765,1.0877,31600000.0
2009-08-20 22:33:00,1.08775,1.088,1.08775,1.088,66600000.0
2009-08-20 22:34:00,1.088,1.08805,1.08775,1.08805,46500000.0
2009-08-20 22:35:00,1.08795,1.08795,1.08785,1.08785,40500000.0
2009-08-20 22:36:00,1.08785,1.0883,1.08785,1.0881,24400000.0
2009-08-20 22:37:00,1.08825,1.0883,1.0881,1.0881,19000000.0
2009-08-20 22:38:00,1.08815,1.0882,1.0881,1.0881,19200000.0
2009-08-20 22:39:00,1.0881,1.0885,1.0879,1.08805,102800000.0
2009-08-20 22:40:00,1.08805,1.0881,1.0879,1.0879,34900000.0
2009-08-20 22:41:00,1.08795,1.08795,1.08775,1.08775,56100000.0
2009-08-20 22:42:00,1.08775,1.08785,1.0877,1.08775,23200000.0
2009-08-20 22:43:00,1.0878,1.0878,1.0878,1.0878,2000000.0
2009-08-20 22:44:00,1.08775,1.0878,1.08775,1.0878,19800000.0
2009-08-20 22:45:00,1.0878,1.0878,1.0877,1.0877,46800000.0
2009-08-20 22:46:00,1.0878,1.0878,1.08745,1.08755,35900000.0
2009-08-20 22:47:00,1.08755,1.08755,1.08735,1.08735,15500000.0
2009-08-20 22:48:00,1.0874,1.0875,1.0872,1.0875,51200000.0
2009-08-20 22:49:00,1.0875,1.0875,1.0875,1.0875,8000000.0
2009-08-20 22:50:00,1.0875,1.08755,1.0875,1.08755,10400000.0
2009-08-20 22:51:00,1.08765,1.0877,1.0876,1.0876,38400000.0
2009-08-20 22:52:00,1.0876,1.0877,1.0876,1.0877,71200000.0
2009-08-20 22:53:00,1.0877,1.0877,1.08765,1.0877,13100000.0
2009-08-20 22:54:00,1.0877,1.0877,1.0877,1.0877,7700000.0
2009-08-20 22:55:00,1.08765,1.0878,1.0876,1.0876,38200000.0
2009-08-20 22:56:00,1.08775,1.08775,1.08765,1.08765,41800000.0
2009-08-20 22:57:00,1.08765,1.0877,1.08765,1.08765,19700000.0
2009-08-20 22:58:00,1.0877,1.08775,1.0875,1.0876,25100000.0
2009-08-20 22:59:00,1.08735,1.0875,1.08655,1.0867,84800000.0
2009-08-20 23:00:00,1.0869,1.08755,1.0866,1.08755,22200000.0
2009-08-20 23:01:00,1.0876,1.0878,1.08745,1.0878,14000000.0
2009-08-20 23:02:00,1.08745,1.08785,1.08745,1.08785,11500000.0
2009-08-20 23:03:00,1.08775,1.0878,1.08775,1.0878,8800000.0
2009-08-20 23:04:00,1.0878,1.0879,1.0878,1.0879,5600000.0
2009-08-20 23:05:00,1.08795,1.08805,1.08765,1.08765,30600000.0
2009-08-20 23:06:00,1.0879,1.0879,1.0879,1.0879,1600000.0
2009-08-20 23:07:00,1.08765,1.08825,1.08765,1.08825,11900000.0
2009-08-20 23:08:00,1.08825,1.08825,1.08825,1.08825,2400000.0
2009-08-20 23:09:00,1.08835,1.08855,1.08815,1.08815,23000000.0
2009-08-20 23:10:00,1.0883,1.0884,1.08825,1.0884,11500000.0
2009-08-20 23:11:00,1.0884,1.0884,1.0884,1.0884,2400000.0
2009-08-20 23:12:00,1.08835,1.08855,1.08835,1.08855,42300000.0
2009-08-20 23:13:00,1.08855,1.08855,1.08845,1.08845,11400000.0
2009-08-20 23:14:00,1.0885,1.0885,1.08835,1.08835,9200000.0
2009-08-20 23:15:00,1.08834,1.08845,1.08819,1.08845,47600000.0
2009-08-20 23:16:00,1.08848,1.08859,1.08838,1.08838,53600000.0
2009-08-20 23:17:00,1.0884,1.0884,1.0883,1.0883,5100000.0
2009-08-20 23:18:00,1.0884,1.08855,1.08835,1.0885,30600000.0
2009-08-20 23:19:00,1.0885,1.0885,1.0885,1.0885,8400000.0
2009-08-20 23:20:00,1.08826,1.08844,1.08818,1.08825,38200000.0
2009-08-20 23:21:00,1.0885,1.0885,1.0885,1.0885,4100000.0
2009-08-20 23:22:00,1.0886,1.0886,1.0885,1.0885,5800000.0
2009-08-20 23:23:00,1.08855,1.08855,1.0885,1.0885,6000000.0
2009-08-20 23:24:00,1.0886,1.0892,1.08815,1.08815,78100000.0
2009-08-20 23:25:00,1.08785,1.08815,1.08785,1.08815,14600000.0
2009-08-20 23:26:00,1.08835,1.08835,1.08805,1.08815,19900000.0
2009-08-20 23:27:00,1.08805,1.08825,1.08805,1.08815,21700000.0
2009-08-20 23:28:00,1.08782,1.08785,1.08752,1.08778,63600000.0
2009-08-20 23:29:00,1.08815,1.08825,1.08815,1.08815,15000000.0
2009-08-20 23:30:00,1.08805,1.08805,1.08805,1.08805,1000000.0
2009-08-20 23:31:00,1.08805,1.08805,1.08785,1.08785,18000000.0
2009-08-20 23:32:00,1.08785,1.08785,1.08775,1.08775,6400000.0
2009-08-20 23:33:00,1.08775,1.08775,1.08755,1.0876,7400000.0
2009-08-20 23:34:00,1.0876,1.0876,1.0876,1.0876,11200000.0
2009-08-20 23:35:00,1.0876,1.0876,1.0876,1.0876,5600000.0
2009-08-20 23:36:00,1.0875,1.0876,1.0875,1.0875,27200000.0
2009-08-20 23:37:00,1.08724,1.08743,1.08722,1.08734,98500001.0
2009-08-20 23:38:00,1.08755,1.08755,1.08755,1.08755,8000000.0
2009-08-20 23:39:00,1.08729,1.08764,1.08723,1.08737,46000000.0
2009-08-20 23:40:00,1.08765,1.08765,1.0875,1.08755,12300000.0
2009-08-20 23:41:00,1.08765,1.08765,1.08765,1.08765,2000000.0
2009-08-20 23:42:00,1.08765,1.0879,1.08765,1.08775,12800000.0
2009-08-20 23:43:00,1.08775,1.0878,1.08775,1.0878,12000000.0
2009-08-20 23:44:00,1.08742,1.0876,1.08735,1.08757,9000000.0
2009-08-20 23:45:00,1.0878,1.0879,1.0878,1.0879,11200000.0
2009-08-20 23:46:00,1.08785,1.08785,1.08785,1.08785,3200000.0
2009-08-20 23:47:00,1.08762,1.08786,1.08762,1.0877,21700000.0
2009-08-20 23:48:00,1.0878,1.08787,1.08773,1.08783,37700000.0
2009-08-20 23:49:00,1.08785,1.08785,1.08773,1.08778,18600000.0
2009-08-20 23:50:00,1.088,1.088,1.088,1.088,2400000.0
2009-08-20 23:51:00,1.088,1.088,1.088,1.088,5600000.0
2009-08-20 23:52:00,1.0879,1.08795,1.0879,1.08795,8800000.0
2009-08-20 23:53:00,1.08781,1.08782,1.08763,1.08776,28600000.0
2009-08-20 23:54:00,1.0879,1.08795,1.0879,1.08795,6400000.0
2009-08-20 23:55:00,1.0879,1.0879,1.0879,1.0879,3200000.0
2009-08-20 23:56:00,1.088,1.088,1.088,1.088,2400000.0
2009-08-20 23:57:00,1.08785,1.0879,1.08785,1.0879,6500000.0
2009-08-20 23:58:00,1.0879,1.0879,1.0879,1.0879,3200000.0
2009-08-20 23:59:00,1.08773,1.08787,1.0876,1.08783,50300000.0
2009-08-21 00:00:00,1.0879,1.0879,1.08785,1.08785,30000000.0
2009-08-21 00:01:00,1.08795,1.08795,1.08745,1.08755,31900000.0
2009-08-21 00:02:00,1.08765,1.08765,1.08765,1.08765,3000000.0
2009-08-21 00:03:00,1.08755,1.0877,1.08755,1.0877,4000000.0
2009-08-21 00:04:00,1.0877,1.0877,1.08765,1.08765,4000000.0
2009-08-21 00:05:00,1.0877,1.08785,1.0875,1.0878,47500000.0
2009-08-21 00:06:00,1.0878,1.0878,1.08775,1.08775,8400000.0
2009-08-21 00:07:00,1.0878,1.0878,1.0877,1.0877,16400000.0
2009-08-21 00:08:00,1.0878,1.0878,1.0876,1.0877,12300000.0
2009-08-21 00:09:00,1.08765,1.08765,1.08765,1.08765,10600000.0
2009-08-21 00:10:00,1.08765,1.08765,1.08765,1.08765,13300000.0
2009-08-21 00:11:00,1.08765,1.08775,1.08765,1.08775,31700000.0
2009-08-21 00:12:00,1.08765,1.08765,1.08765,1.08765,1600000.0
2009-08-21 00:13:00,1.08765,1.08765,1.08765,1.08765,3400000.0
2009-08-21 00:14:00,1.08765,1.08765,1.08765,1.08765,8200000.0
2009-08-21 00:15:00,1.08765,1.08765,1.08765,1.08765,6600000.0
2009-08-21 00:16:00,1.08752,1.08765,1.08752,1.08757,29800000.0
2009-08-21 00:17:00,1.08765,1.08775,1.08765,1.08775,7800000.0
2009-08-21 00:18:00,1.08765,1.08765,1.08765,1.08765,3300000.0
2009-08-21 00:19:00,1.08765,1.0877,1.08765,1.08765,9900000.0
2009-08-21 00:20:00,1.08765,1.08765,1.08765,1.08765,8500000.0
2009-08-21 00:21:00,1.08737,1.08753,1.08737,1.08753,35400000.0
2009-08-21 00:22:00,1.08765,1.08775,1.08765,1.08775,6600000.0
2009-08-21 00:23:00,1.08765,1.08765,1.08765,1.08765,2000000.0
2009-08-21 00:24:00,1.08765,1.08765,1.08765,1.08765,4100000.0
2009-08-21 00:25:00,1.08765,1.08765,1.08765,1.08765,2100000.0
2009-08-21 00:26:00,1.08765,1.08765,1.08765,1.08765,8600000.0
2009-08-21 00:27:00,1.08765,1.0879,1.08765,1.0879,36700000.0
2009-08-21 00:28:00,1.0879,1.088,1.0879,1.088,56800000.0
2009-08-21 00:29:00,1.088,1.088,1.088,1.088,31000000.0
2009-08-21 00:30:00,1.088,1.088,1.088,1.088,59000000.0
2009-08-21 00:31:00,1.088,1.088,1.08765,1.0877,17000000.0
2009-08-21 00:32:00,1.0877,1.0877,1.0877,1.0877,2000000.0
2009-08-21 00:33:00,1.0877,1.0877,1.0877,1.0877,6000000.0
2009-08-21 00:34:00,1.0877,1.0877,1.08765,1.08765,4600000.0
2009-08-21 00:35:00,1.08765,1.08765,1.08765,1.08765,3800000.0
2009-08-21 00:36:00,1.08765,1.08775,1.08765,1.08775,15000000.0
2009-08-21 00:37:00,1.08775,1.08775,1.08775,1.08775,1600000.0
2009-08-21 00:38:00,1.08765,1.08775,1.08765,1.08775,9700000.0
2009-08-21 00:39:00,1.08775,1.08775,1.08775,1.08775,1600000.0
2009-08-21 00:40:00,1.08765,1.0877,1.08765,1.0877,18200000.0
2009-08-21 00:41:00,1.0877,1.0877,1.08765,1.08765,5000000.0
2009-08-21 00:42:00,1.0878,1.08795,1.0878,1.0879,30400000.0
2009-08-21 00:43:00,1.08805,1.08805,1.08805,1.08805,3200000.0
2009-08-21 00:44:00,1.08795,1.08805,1.0879,1.08805,18300000.0
2009-08-21 00:45:00,1.08805,1.08805,1.08805,1.08805,4800000.0
2009-08-21 00:46:00,1.08777,1.08783,1.08777,1.08778,9500000.0
2009-08-21 00:47:00,1.08795,1.08795,1.08775,1.08785,17400000.0
2009-08-21 00:48:00,1.08785,1.08785,1.0877,1.08775,22500000.0
2009-08-21 00:49:00,1.08775,1.08775,1.08775,1.08775,2800000.0
2009-08-21 00:50:00,1.08769,1.08776,1.08768,1.08773,29300000.0
2009-08-21 00:51:00,1.08755,1.08774,1.08755,1.08755,20200000.0
2009-08-21 00:52:00,1.08785,1.08815,1.08775,1.08775,15200000.0
2009-08-21 00:53:00,1.08772,1.08772,1.08764,1.08767,40500000.0
2009-08-21 00:54:00,1.08775,1.08775,1.08775,1.08775,2800000.0
2009-08-21 00:55:00,1.08775,1.08785,1.08775,1.08785,8500000.0
2009-08-21 00:56:00,1.08775,1.08795,1.0877,1.08785,20400000.0
2009-08-21 00:57:00,1.088,1.0881,1.0879,1.08805,14600000.0
2009-08-21 00:58:00,1.08805,1.08805,1.0877,1.0877,11500000.0
2009-08-21 00:59:00,1.0878,1.0878,1.0878,1.0878,3200000.0
2009-08-21 01:00:00,1.08775,1.0881,1.08775,1.0881,19400000.0
2009-08-21 01:01:00,1.08805,1.08805,1.08795,1.088,11400000.0
2009-08-21 01:02:00,1.088,1.088,1.0879,1.088,36400000.0
2009-08-21 01:03:00,1.088,1.088,1.088,1.088,4000000.0
2009-08-21 01:04:00,1.088,1.088,1.08765,1.088,120600000.0
2009-08-21 01:05:00,1.088,1.088,1.0876,1.088,45600000.0
2009-08-21 01:06:00,1.088,1.088,1.088,1.088,8000000.0
2009-08-21 01:07:00,1.088,1.088,1.088,1.088,3000000.0
2009-08-21 01:08:00,1.08765,1.08765,1.08751,1.08763,9000000.0
2009-08-21 01:09:00,1.088,1.088,1.088,1.088,4000000.0
2009-08-21 01:10:00,1.088,1.088,1.088,1.088,22000000.0
2009-08-21 01:11:00,1.088,1.088,1.0875,1.08765,25600000.0
2009-08-21 01:12:00,1.0876,1.0877,1.0876,1.0877,12200000.0
2009-08-21 01:13:00,1.0876,1.0877,1.0876,1.0876,21700000.0
2009-08-21 01:14:00,1.0877,1.0877,1.0876,1.0877,10800000.0
2009-08-21 01:15:00,1.0876,1.0878,1.0876,1.0878,20800000.0
2009-08-21 01:16:00,1.0878,1.0878,1.0878,1.0878,2000000.0
2009-08-21 01:17:00,1.0878,1.0879,1.0876,1.0877,23000000.0
2009-08-21 01:18:00,1.08785,1.0879,1.08765,1.0877,27800000.0
2009-08-21 01:19:00,1.0877,1.0877,1.0876,1.0876,3200000.0
2009-08-21 01:20:00,1.0877,1.0877,1.0875,1.08755,12200000.0
2009-08-21 01:21:00,1.08755,1.08775,1.08745,1.08745,51100000.0
2009-08-21 01:22:00,1.0875,1.08765,1.08745,1.0876,158700000.0
2009-08-21 01:23:00,1.08765,1.0878,1.0876,1.0878,62400000.0
2009-08-21 01:24:00,1.0878,1.0878,1.0876,1.0877,23900000.0
2009-08-21 01:25:00,1.0877,1.0877,1.08755,1.08755,7000000.0
2009-08-21 01:26:00,1.08755,1.08775,1.08755,1.08775,12800000.0
2009-08-21 01:27:00,1.08785,1.0879,1.0877,1.0877,12200000.0
2009-08-21 01:28:00,1.08775,1.08775,1.0877,1.0877,2800000.0
2009-08-21 01:29:00,1.0877,1.08785,1.08765,1.08785,17100000.0
2009-08-21 01:30:00,1.08785,1.0881,1.08775,1.08795,35400000.0
2009-08-21 01:31:00,1.08795,1.08805,1.0876,1.0878,33300000.0
2009-08-21 01:32:00,1.08785,1.08795,1.08725,1.0876,81900000.0
2009-08-21 01:33:00,1.0876,1.0877,1.08755,1.0876,40700000.0
2009-08-21 01:34:00,1.0876,1.0876,1.08755,1.08755,24000000.0
2009-08-21 01:35:00,1.08755,1.08755,1.08755,1.08755,4800000.0
2009-08-21 01:36:00,1.08755,1.08755,1.08755,1.08755,9600000.0
2009-08-21 01:37:00,1.08755,1.0877,1.0874,1.08745,75800000.0
2009-08-21 01:38:00,1.0875,1.0877,1.0874,1.0875,93900000.0
2009-08-21 01:39:00,1.0875,1.0875,1.0872,1.0875,65600000.0
2009-08-21 01:40:00,1.0875,1.0875,1.0875,1.0875,15000000.0
2009-08-21 01:41:00,1.08745,1.08745,1.08735,1.08745,21200000.0
2009-08-21 01:42:00,1.08717,1.08726,1.08703,1.08703,13000000.0
2009-08-21 01:43:00,1.08713,1.08724,1.08699,1.08713,11000000.0
2009-08-21 01:44:00,1.0875,1.08765,1.0875,1.08765,52500000.0
2009-08-21 01:45:00,1.0877,1.08775,1.08745,1.08745,34700000.0
2009-08-21 01:46:00,1.08745,1.08745,1.08745,1.08745,9600000.0
2009-08-21 01:47:00,1.08745,1.0877,1.0874,1.0875,26500000.0
2009-08-21 01:48:00,1.0875,1.08765,1.08745,1.0875,20900000.0
2009-08-21 01:49:00,1.08765,1.0877,1.0875,1.0876,8400000.0
2009-08-21 01:50:00,1.0877,1.0878,1.0876,1.0878,9000000.0
2009-08-21 01:51:00,1.08755,1.0878,1.08755,1.0878,4000000.0
2009-08-21 01:52:00,1.0878,1.0878,1.0878,1.0878,4000000.0
2009-08-21 01:53:00,1.0878,1.0879,1.0878,1.0879,8000000.0
2009-08-21 01:54:00,1.0879,1.08795,1.0879,1.08795,11600000.0
2009-08-21 01:55:00,1.08795,1.088,1.08795,1.088,12100000.0
2009-08-21 01:56:00,1.0879,1.088,1.0879,1.08795,18400000.0
2009-08-21 01:57:00,1.08795,1.08795,1.08795,1.08795,10000000.0
2009-08-21 01:58:00,1.088,1.0881,1.08795,1.0881,11800000.0
2009-08-21 01:59:00,1.08805,1.08805,1.08805,1.08805,2000000.0
2009-08-21 02:00:00,1.0882,1.0885,1.0882,1.0884,43600000.0
2009-08-21 02:01:00,1.08835,1.0884,1.08825,1.08825,25600000.0
2009-08-21 02:02:00,1.0883,1.08845,1.08825,1.0884,40000000.0
2009-08-21 02:03:00,1.08835,1.0884,1.0883,1.0884,15800000.0
2009-08-21 02:04:00,1.0883,1.0884,1.0883,1.0883,14400000.0
2009-08-21 02:05:00,1.0884,1.0884,1.08805,1.08805,12800000.0
2009-08-21 02:06:00,1.08805,1.08805,1.08735,1.0877,20400000.0
2009-08-21 02:07:00,1.0877,1.088,1.0874,1.0878,42100000.0
2009-08-21 02:08:00,1.0878,1.0878,1.0878,1.0878,12700000.0
2009-08-21 02:09:00,1.0878,1.0879,1.0878,1.0879,19800000.0
2009-08-21 02:10:00,1.0879,1.0883,1.0879,1.0883,31000000.0
2009-08-21 02:11:00,1.0882,1.0883,1.0879,1.0881,38200000.0
2009-08-21 02:12:00,1.0881,1.0881,1.0881,1.0881,11000000.0
2009-08-21 02:13:00,1.0881,1.0885,1.0881,1.0885,11000000.0
2009-08-21 02:14:00,1.0885,1.0885,1.08825,1.0883,11500000.0
2009-08-21 02:15:00,1.08825,1.0883,1.0882,1.0883,9800000.0
2009-08-21 02:16:00,1.0882,1.0883,1.0882,1.0882,9200000.0
2009-08-21 02:17:00,1.0883,1.0883,1.0882,1.0883,9000000.0
2009-08-21 02:18:00,1.0882,1.0884,1.0882,1.0884,5000000.0
2009-08-21 02:19:00,1.0884,1.0885,1.0883,1.08845,11300000.0
2009-08-21 02:20:00,1.08845,1.0885,1.0884,1.0884,4000000.0
2009-08-21 02:21:00,1.0885,1.0885,1.08845,1.08845,6000000.0
2009-08-21 02:22:00,1.08845,1.0886,1.08845,1.08855,9200000.0
2009-08-21 02:23:00,1.0886,1.0886,1.0885,1.08855,7800000.0
2009-08-21 02:24:00,1.0882,1.08832,1.08804,1.08832,29300000.0
2009-08-21 02:25:00,1.0886,1.0887,1.08855,1.0886,9200000.0
2009-08-21 02:26:00,1.0886,1.0886,1.0886,1.0886,1600000.0
2009-08-21 02:27:00,1.0886,1.0886,1.0886,1.0886,4800000.0
2009-08-21 02:28:00,1.08822,1.08854,1.08814,1.0883,63200000.0
2009-08-21 02:29:00,1.0886,1.0887,1.0886,1.0887,5600000.0
2009-08-21 02:30:00,1.0888,1.0891,1.0888,1.0891,13900000.0
2009-08-21 02:31:00,1.0891,1.0891,1.089,1.089,4600000.0
2009-08-21 02:32:00,1.0891,1.0891,1.0891,1.0891,15900000.0
2009-08-21 02:33:00,1.0891,1.0892,1.0891,1.0891,22900000.0
2009-08-21 02:34:00,1.0891,1.0891,1.0888,1.0888,20600000.0
2009-08-21 02:35:00,1.0888,1.0888,1.0886,1.0886,33400000.0
2009-08-21 02:36:00,1.0885,1.0885,1.08805,1.0884,27200000.0
2009-08-21 02:37:00,1.0885,1.0889,1.0885,1.0889,14600000.0
2009-08-21 02:38:00,1.0889,1.0891,1.08885,1.0891,23500000.0
2009-08-21 02:39:00,1.0891,1.0893,1.0891,1.0891,21200000.0
2009-08-21 02:40:00,1.0891,1.0894,1.0891,1.0894,8600000.0
2009-08-21 02:41:00,1.0894,1.0894,1.0891,1.08935,19200000.0
2009-08-21 02:42:00,1.08935,1.0895,1.0891,1.0894,20900000.0
2009-08-21 02:43:00,1.0894,1.0894,1.089,1.089,44500000.0
2009-08-21 02:44:00,1.089,1.089,1.08845,1.08885,36100000.0
2009-08-21 02:45:00,1.0889,1.0889,1.0885,1.0887,24600000.0
2009-08-21 02:46:00,1.0887,1.0889,1.0885,1.08865,18000000.0
2009-08-21 02:47:00,1.08865,1.08885,1.0886,1.08865,15700000.0
2009-08-21 02:48:00,1.0887,1.089,1.0887,1.0889,8600000.0
2009-08-21 02:49:00,1.0889,1.0891,1.08885,1.0889,19900000.0
2009-08-21 02:50:00,1.0889,1.089,1.08885,1.0889,19300000.0
2009-08-21 02:51:00,1.089,1.0891,1.0889,1.0889,18900000.0
2009-08-21 02:52:00,1.08895,1.08905,1.08885,1.08885,16800000.0
2009-08-21 02:53:00,1.0889,1.0891,1.0889,1.08895,22600000.0
2009-08-21 02:54:00,1.08895,1.089,1.08855,1.08875,46400000.0
2009-08-21 02:55:00,1.0886,1.0889,1.0881,1.0888,47200000.0
2009-08-21 02:56:00,1.0888,1.0889,1.0887,1.0887,14100000.0
2009-08-21 02:57:00,1.0886,1.0887,1.0886,1.0886,22000000.0
2009-08-21 02:58:00,1.0886,1.08885,1.0886,1.08885,6200000.0
2009-08-21 02:59:00,1.08905,1.0891,1.0887,1.0891,41400000.0
2009-08-21 03:00:00,1.0891,1.0892,1.08905,1.0891,15600000.0
2009-08-21 03:01:00,1.0891,1.0893,1.0891,1.0893,23200000.0
2009-08-21 03:02:00,1.08935,1.0895,1.08875,1.089,42000000.0
2009-08-21 03:03:00,1.08895,1.08895,1.08885,1.08885,6900000.0
2009-08-21 03:04:00,1.0888,1.0893,1.0888,1.0893,19400000.0
2009-08-21 03:05:00,1.08905,1.0893,1.089,1.0893,39200000.0
2009-08-21 03:06:00,1.0893,1.0894,1.08905,1.08935,11700000.0
2009-08-21 03:07:00,1.08935,1.0894,1.08935,1.0894,6600000.0
2009-08-21 03:08:00,1.0894,1.08945,1.0894,1.08945,8800000.0
2009-08-21 03:09:00,1.08945,1.0895,1.0884,1.0893,52400000.0
2009-08-21 03:10:00,1.08925,1.0893,1.08885,1.08905,48200000.0
2009-08-21 03:11:00,1.08915,1.08925,1.08915,1.0892,15000000.0
2009-08-21 03:12:00,1.08885,1.08885,1.0888,1.0888,22100000.0
2009-08-21 03:13:00,1.0888,1.08895,1.08845,1.0886,31800000.0
2009-08-21 03:14:00,1.0886,1.0887,1.0885,1.0885,20800000.0
2009-08-21 03:15:00,1.0885,1.0886,1.0885,1.0886,15000000.0
2009-08-21 03:16:00,1.0886,1.0887,1.0886,1.0887,7000000.0
2009-08-21 03:17:00,1.0887,1.08885,1.0887,1.08885,20500000.0
2009-08-21 03:18:00,1.0889,1.0889,1.0889,1.0889,1600000.0
2009-08-21 03:19:00,1.0889,1.0889,1.0888,1.0888,3600000.0
2009-08-21 03:20:00,1.0888,1.0888,1.0888,1.0888,11000000.0
2009-08-21 03:21:00,1.0888,1.08905,1.08845,1.08875,59000000.0
2009-08-21 03:22:00,1.08885,1.0894,1.08885,1.0894,22900000.0
2009-08-21 03:23:00,1.0894,1.0894,1.08915,1.0892,25600000.0
2009-08-21 03:24:00,1.08935,1.0895,1.0893,1.0895,7800000.0
2009-08-21 03:25:00,1.0895,1.0895,1.0893,1.0893,12600000.0
2009-08-21 03:26:00,1.0894,1.0894,1.08905,1.0891,16300000.0
2009-08-21 03:27:00,1.0891,1.08925,1.0891,1.08925,7000000.0
2009-08-21 03:28:00,1.0893,1.0893,1.08905,1.0891,6300000.0
2009-08-21 03:29:00,1.08905,1.08935,1.08895,1.08905,25400000.0
2009-08-21 03:30:00,1.08905,1.0893,1.08905,1.08915,10600000.0
2009-08-21 03:31:00,1.0894,1.0894,1.08895,1.08915,17600000.0
2009-08-21 03:32:00,1.08925,1.08925,1.0891,1.0892,26400000.0
2009-08-21 03:33:00,1.0891,1.0891,1.0891,1.0891,6300000.0
2009-08-21 03:34:00,1.0891,1.0892,1.08905,1.08905,5200000.0
2009-08-21 03:35:00,1.0891,1.0891,1.0891,1.0891,3000000.0
2009-08-21 03:36:00,1.0891,1.0891,1.0891,1.0891,2000000.0
2009-08-21 03:37:00,1.0891,1.0891,1.0891,1.0891,2000000.0
2009-08-21 03:38:00,1.08885,1.0889,1.0888,1.0889,9900000.0
2009-08-21 03:39:00,1.0889,1.08895,1.0889,1.08895,5600000.0
2009-08-21 03:40:00,1.0889,1.0889,1.0889,1.0889,3200000.0
2009-08-21 03:41:00,1.0889,1.0889,1.0886,1.0886,8800000.0
2009-08-21 03:42:00,1.08865,1.08865,1.08865,1.08865,17900000.0
2009-08-21 03:43:00,1.08865,1.0887,1.0886,1.0886,24300000.0
2009-08-21 03:44:00,1.0886,1.0886,1.0886,1.0886,4800000.0
2009-08-21 03:45:00,1.0886,1.0886,1.0885,1.0886,43200000.0
2009-08-21 03:46:00,1.0886,1.08865,1.0886,1.08865,7400000.0
2009-08-21 03:47:00,1.0886,1.0886,1.0886,1.0886,4800000.0
2009-08-21 03:48:00,1.0886,1.0886,1.08855,1.0886,6400000.0
2009-08-21 03:49:00,1.0887,1.0887,1.0887,1.0887,3200000.0
2009-08-21 03:50:00,1.08875,1.08875,1.08875,1.08875,1000000.0
2009-08-21 03:51:00,1.0887,1.0888,1.0887,1.0888,4600000.0
2009-08-21 03:52:00,1.0887,1.0887,1.0887,1.0887,11200000.0
2009-08-21 03:53:00,1.0887,1.08905,1.0887,1.0889,12300000.0
2009-08-21 03:54:00,1.0889,1.08905,1.08885,1.08905,33400000.0
2009-08-21 03:55:00,1.0888,1.0889,1.08875,1.0889,20600000.0
2009-08-21 03:56:00,1.0889,1.08905,1.0889,1.08905,3000000.0
2009-08-21 03:57:00,1.0891,1.0892,1.0891,1.0892,5000000.0
2009-08-21 03:58:00,1.08895,1.0892,1.08885,1.0892,9600000.0
2009-08-21 03:59:00,1.0892,1.0894,1.0891,1.0892,11800000.0
2009-08-21 04:00:00,1.0892,1.0893,1.08865,1.08895,27300000.0
2009-08-21 04:01:00,1.08885,1.08885,1.08885,1.08885,2000000.0
2009-08-21 04:02:00,1.08885,1.08885,1.08885,1.08885,2000000.0
2009-08-21 04:03:00,1.0888,1.0888,1.0886,1.0887,43600000.0
2009-08-21 04:04:00,1.0887,1.08885,1.0887,1.08885,31400000.0
2009-08-21 04:05:00,1.08885,1.08885,1.08865,1.0888,29200000.0
2009-08-21 04:06:00,1.0888,1.0888,1.0887,1.0887,7400000.0
2009-08-21 04:07:00,1.0888,1.0889,1.0887,1.0889,32400000.0
2009-08-21 04:08:00,1.0889,1.08895,1.08875,1.0888,30200000.0
2009-08-21 04:09:00,1.0888,1.0891,1.0887,1.0887,26000000.0
2009-08-21 04:10:00,1.0889,1.0889,1.08885,1.0889,3000000.0
2009-08-21 04:11:00,1.0889,1.0893,1.0889,1.08895,25100000.0
2009-08-21 04:12:00,1.08915,1.0892,1.089,1.089,10600000.0
2009-08-21 04:13:00,1.08915,1.0893,1.0888,1.0888,24200000.0
2009-08-21 04:14:00,1.0889,1.08905,1.08875,1.08905,86000000.0
2009-08-21 04:15:00,1.08905,1.08905,1.08875,1.0888,25700000.0
2009-08-21 04:16:00,1.08885,1.08885,1.0887,1.0887,12000000.0
2009-08-21 04:17:00,1.08865,1.0888,1.0885,1.0887,23400000.0
2009-08-21 04:18:00,1.0887,1.08885,1.08865,1.0887,31400000.0
2009-08-21 04:19:00,1.0887,1.0887,1.08845,1.0887,20900000.0
2009-08-21 04:20:00,1.0887,1.0888,1.0884,1.0888,37200000.0
2009-08-21 04:21:00,1.0888,1.0888,1.0884,1.0887,38000000.0
2009-08-21 04:22:00,1.0887,1.0887,1.08845,1.08855,22000000.0
2009-08-21 04:23:00,1.0886,1.08865,1.0886,1.0886,7400000.0
2009-08-21 04:24:00,1.0886,1.0887,1.0886,1.0887,4800000.0
2009-08-21 04:25:00,1.08836,1.08858,1.08832,1.08845,48400000.0
2009-08-21 04:26:00,1.0887,1.089,1.0887,1.08875,41800000.0
2009-08-21 04:27:00,1.08885,1.08885,1.08885,1.08885,5000000.0
2009-08-21 04:28:00,1.0888,1.08895,1.0888,1.08895,6400000.0
2009-08-21 04:29:00,1.08885,1.089,1.0888,1.089,12600000.0
2009-08-21 04:30:00,1.089,1.08905,1.08885,1.0889,27200000.0
2009-08-21 04:31:00,1.08895,1.08895,1.08895,1.08895,2000000.0
2009-08-21 04:32:00,1.0889,1.0889,1.0889,1.0889,8000000.0
2009-08-21 04:33:00,1.0889,1.0889,1.08885,1.08885,17800000.0
2009-08-21 04:34:00,1.0888,1.08885,1.0888,1.0888,9100000.0
2009-08-21 04:35:00,1.0888,1.0888,1.0888,1.0888,1000000.0
2009-08-21 04:36:00,1.0888,1.0888,1.0888,1.0888,1000000.0
2009-08-21 04:37:00,1.08862,1.08862,1.08858,1.08858,6400000.0
2009-08-21 04:38:00,1.0887,1.0887,1.0887,1.0887,34400000.0
2009-08-21 04:39:00,1.08875,1.08875,1.08865,1.0887,10500000.0
2009-08-21 04:40:00,1.0887,1.0887,1.0886,1.08865,42200000.0
2009-08-21 04:41:00,1.08865,1.0887,1.08865,1.0887,2600000.0
2009-08-21 04:42:00,1.0884,1.08844,1.08822,1.08835,25800000.0
2009-08-21 04:43:00,1.08849,1.08857,1.08838,1.08856,38800000.0
2009-08-21 04:44:00,1.0888,1.0888,1.0888,1.0888,5600000.0
2009-08-21 04:45:00,1.08873,1.08873,1.0886,1.0887,13000000.0
2009-08-21 04:46:00,1.0888,1.0888,1.0888,1.0888,1600000.0
2009-08-21 04:47:00,1.0888,1.0888,1.0888,1.0888,6400000.0
2009-08-21 04:48:00,1.0887,1.0887,1.0887,1.0887,1600000.0
2009-08-21 04:49:00,1.0887,1.0887,1.0887,1.0887,3200000.0
2009-08-21 04:50:00,1.08838,1.08843,1.08826,1.08837,7600000.0
2009-08-21 04:51:00,1.0887,1.0887,1.0887,1.0887,6400000.0
2009-08-21 04:52:00,1.0887,1.0887,1.0886,1.0886,4800000.0
2009-08-21 04:53:00,1.0887,1.0887,1.0887,1.0887,1600000.0
2009-08-21 04:54:00,1.0887,1.0887,1.0886,1.0887,8000000.0
2009-08-21 04:55:00,1.08865,1.08865,1.0886,1.0886,4200000.0
2009-08-21 04:56:00,1.0886,1.0887,1.0886,1.0887,3200000.0
2009-08-21 04:57:00,1.0887,1.0887,1.0885,1.0886,12800000.0
2009-08-21 04:58:00,1.08875,1.0888,1.0887,1.0887,8800000.0
2009-08-21 04:59:00,1.0887,1.0887,1.0886,1.0887,6400000.0
2009-08-21 05:00:00,1.08834,1.08857,1.08826,1.08835,31000000.0
2009-08-21 05:01:00,1.08825,1.08847,1.08825,1.08844,23800000.0
2009-08-21 05:02:00,1.08843,1.08856,1.08843,1.08847,28800000.0
2009-08-21 05:03:00,1.0887,1.0887,1.0887,1.0887,9600000.0
2009-08-21 05:04:00,1.0887,1.0887,1.0886,1.0887,36000000.0
2009-08-21 05:05:00,1.0887,1.0887,1.0887,1.0887,1600000.0
2009-08-21 05:06:00,1.08839,1.08853,1.08827,1.08853,12000000.0
2009-08-21 05:07:00,1.08846,1.0885,1.08824,1.0885,14600000.0
2009-08-21 05:08:00,1.08858,1.08886,1.08851,1.08851,46600000.0
2009-08-21 05:09:00,1.08852,1.08852,1.08835,1.0884,56200000.0
2009-08-21 05:10:00,1.08865,1.0887,1.0886,1.0887,20000000.0
2009-08-21 05:11:00,1.0886,1.0889,1.0886,1.0887,15800000.0
2009-08-21 05:12:00,1.0888,1.0888,1.0888,1.0888,8800000.0
2009-08-21 05:13:00,1.0888,1.0888,1.0888,1.0888,6200000.0
2009-08-21 05:14:00,1.0888,1.0888,1.0888,1.0888,8000000.0
2009-08-21 05:15:00,1.0888,1.0888,1.0888,1.0888,3200000.0
2009-08-21 05:16:00,1.0888,1.0888,1.0887,1.0887,5800000.0
2009-08-21 05:17:00,1.0887,1.0888,1.0887,1.0887,9400000.0
2009-08-21 05:18:00,1.0888,1.0888,1.0888,1.0888,2900000.0
2009-08-21 05:19:00,1.0888,1.0888,1.0887,1.0887,9900000.0
2009-08-21 05:20:00,1.0887,1.0887,1.0887,1.0887,17200000.0
2009-08-21 05:21:00,1.0888,1.0888,1.0887,1.0887,4600000.0
2009-08-21 05:22:00,1.08875,1.08875,1.08875,1.08875,1000000.0
2009-08-21 05:23:00,1.0887,1.0887,1.0887,1.0887,1600000.0
2009-08-21 05:24:00,1.08875,1.0888,1.08875,1.0888,5000000.0
2009-08-21 05:25:00,1.0888,1.08915,1.0888,1.0891,9000000.0
2009-08-21 05:26:00,1.0891,1.08935,1.0891,1.08915,14000000.0
2009-08-21 05:27:00,1.08915,1.0894,1.08915,1.0894,12000000.0
2009-08-21 05:28:00,1.0894,1.08955,1.0894,1.08955,8600000.0
2009-08-21 05:29:00,1.0895,1.0898,1.0895,1.08965,18600000.0
2009-08-21 05:30:00,1.08965,1.0902,1.0896,1.09015,46200000.0
2009-08-21 05:31:00,1.09025,1.09075,1.09025,1.0907,46000000.0
2009-08-21 05:32:00,1.0908,1.09115,1.09065,1.0908,49500000.0
2009-08-21 05:33:00,1.09095,1.09105,1.0904,1.09045,41700000.0
2009-08-21 05:34:00,1.09045,1.0907,1.0903,1.09045,46000000.0
2009-08-21 05:35:00,1.0906,1.09065,1.0905,1.09065,6400000.0
2009-08-21 05:36:00,1.09045,1.0906,1.09045,1.0906,11800000.0
2009-08-21 05:37:00,1.0907,1.09115,1.0907,1.0909,26300000.0
2009-08-21 05:38:00,1.0909,1.091,1.0909,1.0909,32000000.0
2009-08-21 05:39:00,1.0909,1.09145,1.0909,1.09145,28400000.0
2009-08-21 05:40:00,1.09145,1.09175,1.09145,1.0915,28400000.0
2009-08-21 05:41:00,1.0915,1.0915,1.0911,1.0911,26400000.0
2009-08-21 05:42:00,1.0911,1.0913,1.0909,1.09115,36100000.0
2009-08-21 05:43:00,1.0912,1.09145,1.0912,1.0914,51300000.0
2009-08-21 05:44:00,1.0914,1.09205,1.09135,1.0918,33400000.0
2009-08-21 05:45:00,1.092,1.0927,1.09185,1.0927,58400000.0
2009-08-21 05:46:00,1.0927,1.0927,1.09255,1.09255,11600000.0
2009-08-21 05:47:00,1.09255,1.0927,1.09255,1.0927,18200000.0
2009-08-21 05:48:00,1.0927,1.0931,1.0926,1.093,42900000.0
2009-08-21 05:49:00,1.09305,1.09305,1.0926,1.09275,57000000.0
2009-08-21 05:50:00,1.0928,1.09295,1.0925,1.09295,26000000.0
2009-08-21 05:51:00,1.0929,1.09315,1.0929,1.0931,12800000.0
2009-08-21 05:52:00,1.09305,1.09325,1.093,1.09325,17900000.0
2009-08-21 05:53:00,1.0931,1.0931,1.09295,1.09295,20300000.0
2009-08-21 05:54:00,1.09295,1.09315,1.0929,1.0929,27200000.0
2009-08-21 05:55:00,1.0928,1.0928,1.0926,1.09265,21800000.0
2009-08-21 05:56:00,1.0926,1.0927,1.0926,1.09265,31300000.0
2009-08-21 05:57:00,1.09265,1.0927,1.0924,1.0924,54400000.0
2009-08-21 05:58:00,1.0925,1.09305,1.0925,1.09305,70600000.0
2009-08-21 05:59:00,1.09305,1.09305,1.093,1.093,14000000.0
2009-08-21 06:00:00,1.093,1.09305,1.0925,1.09255,35600000.0
2009-08-21 06:01:00,1.09255,1.09255,1.0919,1.09205,79900000.0
2009-08-21 06:02:00,1.092,1.09205,1.09175,1.092,26700000.0
2009-08-21 06:03:00,1.092,1.09205,1.0913,1.0913,32900000.0
2009-08-21 06:04:00,1.0914,1.0917,1.09085,1.09085,39800000.0
2009-08-21 06:05:00,1.09085,1.0917,1.09085,1.09165,41600001.0
2009-08-21 06:06:00,1.0914,1.09165,1.0914,1.09155,13800000.0
2009-08-21 06:07:00,1.0916,1.0916,1.09135,1.0914,14600000.0
2009-08-21 06:08:00,1.0913,1.0914,1.0913,1.0913,16800000.0
2009-08-21 06:09:00,1.0915,1.092,1.0915,1.092,20400000.0
2009-08-21 06:10:00,1.09205,1.09205,1.09175,1.09185,24100000.0
2009-08-21 06:11:00,1.09195,1.092,1.0918,1.0918,14800000.0
2009-08-21 06:12:00,1.09175,1.09225,1.09175,1.09205,23400000.0
2009-08-21 06:13:00,1.092,1.09275,1.09175,1.0926,62400000.0
2009-08-21 06:14:00,1.09255,1.09255,1.0925,1.0925,8800000.0
2009-08-21 06:15:00,1.0925,1.0925,1.0916,1.0917,43800000.0
2009-08-21 06:16:00,1.0917,1.0921,1.0917,1.09205,44200000.0
2009-08-21 06:17:00,1.09215,1.0923,1.09195,1.09195,26600000.0
2009-08-21 06:18:00,1.092,1.09255,1.09195,1.09245,39500000.0
2009-08-21 06:19:00,1.0925,1.0928,1.0925,1.0928,33200000.0
2009-08-21 06:20:00,1.09235,1.0928,1.0923,1.0928,54200000.0
2009-08-21 06:21:00,1.0928,1.0928,1.0922,1.0923,27300000.0
2009-08-21 06:22:00,1.0928,1.09305,1.0928,1.09305,173800002.0
2009-08-21 06:23:00,1.09305,1.09305,1.093,1.093,13500000.0
2009-08-21 06:24:00,1.09305,1.09305,1.0926,1.0926,5700000.0
2009-08-21 06:25:00,1.0927,1.09305,1.0923,1.09245,66100001.0
2009-08-21 06:26:00,1.09265,1.0927,1.09265,1.09265,10000000.0
2009-08-21 06:27:00,1.09265,1.09325,1.0923,1.09325,57600000.0
2009-08-21 06:28:00,1.09315,1.094,1.09315,1.0937,123400000.0
2009-08-21 06:29:00,1.09345,1.09355,1.0934,1.09345,37000000.0
2009-08-21 06:30:00,1.09345,1.09345,1.093,1.093,64900000.0
2009-08-21 06:31:00,1.09315,1.09345,1.0931,1.0934,47700000.0
2009-08-21 06:32:00,1.09315,1.09325,1.0929,1.09295,24200000.0
2009-08-21 06:33:00,1.09295,1.09295,1.0925,1.09255,21500000.0
2009-08-21 06:34:00,1.0925,1.09255,1.0925,1.09255,34400000.0
2009-08-21 06:35:00,1.09255,1.09255,1.09205,1.0921,22000000.0
2009-08-21 06:36:00,1.0921,1.0922,1.0921,1.0922,12000000.0
2009-08-21 06:37:00,1.09225,1.0923,1.09205,1.09205,15100000.0
2009-08-21 06:38:00,1.09205,1.09205,1.09205,1.09205,6000000.0
2009-08-21 06:39:00,1.09205,1.09205,1.0919,1.09195,23300000.0
2009-08-21 06:40:00,1.09195,1.09195,1.0917,1.0917,33600000.0
2009-08-21 06:41:00,1.0917,1.0917,1.0917,1.0917,13900000.0
2009-08-21 06:42:00,1.0917,1.0921,1.0917,1.09195,31800000.0
2009-08-21 06:43:00,1.09195,1.09225,1.09195,1.09225,19700000.0
2009-08-21 06:44:00,1.09235,1.09245,1.09235,1.09245,12500000.0
2009-08-21 06:45:00,1.09245,1.09245,1.09245,1.09245,1000000.0
2009-08-21 06:46:00,1.0924,1.0924,1.0924,1.0924,8400000.0
2009-08-21 06:47:00,1.09238,1.09264,1.09203,1.09203,70000000.0
2009-08-21 06:48:00,1.0925,1.0925,1.0925,1.0925,1000000.0
2009-08-21 06:49:00,1.0925,1.0925,1.0925,1.0925,6000000.0
2009-08-21 06:50:00,1.0925,1.0927,1.0925,1.0927,31800000.0
2009-08-21 06:51:00,1.09275,1.09275,1.09275,1.09275,2400000.0
2009-08-21 06:52:00,1.0927,1.093,1.0927,1.0929,21300000.0
2009-08-21 06:53:00,1.09285,1.09325,1.09285,1.09325,91800000.0
2009-08-21 06:54:00,1.0933,1.0934,1.0932,1.0934,49100000.0
2009-08-21 06:55:00,1.09335,1.09355,1.09335,1.09355,13200000.0
2009-08-21 06:56:00,1.09375,1.0938,1.09355,1.0937,35100000.0
2009-08-21 06:57:00,1.0936,1.0938,1.0936,1.0938,64900000.0
2009-08-21 06:58:00,1.0938,1.09405,1.09365,1.0939,80000000.0
2009-08-21 06:59:00,1.0938,1.0939,1.0933,1.09365,83400000.0
2009-08-21 07:00:00,1.09365,1.0939,1.09365,1.0939,11800000.0
2009-08-21 07:01:00,1.09405,1.0942,1.09405,1.0942,20400000.0
2009-08-21 07:02:00,1.0942,1.0942,1.09315,1.09335,51500000.0
2009-08-21 07:03:00,1.0933,1.0935,1.0933,1.0935,12300000.0
2009-08-21 07:04:00,1.0935,1.09375,1.0935,1.0936,26400000.0
2009-08-21 07:05:00,1.0936,1.0937,1.0936,1.0937,19000000.0
2009-08-21 07:06:00,1.0937,1.0938,1.0937,1.0938,20000000.0
2009-08-21 07:07:00,1.0938,1.0942,1.0937,1.0942,21100000.0
2009-08-21 07:08:00,1.0942,1.0943,1.0942,1.0942,9000000.0
2009-08-21 07:09:00,1.0942,1.0942,1.0937,1.09375,17000000.0
2009-08-21 07:10:00,1.09375,1.09375,1.0937,1.0937,5600000.0
2009-08-21 07:11:00,1.0937,1.0937,1.0925,1.0927,43400000.0
2009-08-21 07:12:00,1.0927,1.0931,1.0927,1.0931,15000000.0
2009-08-21 07:13:00,1.093,1.0933,1.09295,1.093,50600000.0
2009-08-21 07:14:00,1.09305,1.0934,1.09305,1.09305,68500000.0
2009-08-21 07:15:00,1.09305,1.09325,1.09295,1.093,14400000.0
2009-08-21 07:16:00,1.0929,1.0929,1.09275,1.09275,13400000.0
2009-08-21 07:17:00,1.09275,1.09275,1.0925,1.0925,11300000.0
2009-08-21 07:18:00,1.09255,1.0927,1.0925,1.0927,28800000.0
2009-08-21 07:19:00,1.09245,1.0926,1.09245,1.0925,38400000.0
2009-08-21 07:20:00,1.0925,1.0925,1.09225,1.0923,58000000.0
2009-08-21 07:21:00,1.0923,1.0924,1.0923,1.0924,43800000.0
2009-08-21 07:22:00,1.0923,1.0923,1.09205,1.0922,55300000.0
2009-08-21 07:23:00,1.0921,1.0921,1.0921,1.0921,9700000.0
2009-08-21 07:24:00,1.09215,1.09225,1.09195,1.0922,52800000.0
2009-08-21 07:25:00,1.0923,1.0923,1.09205,1.0921,70200000.0
2009-08-21 07:26:00,1.0921,1.09285,1.0921,1.09285,45400000.0
2009-08-21 07:27:00,1.0929,1.0929,1.0927,1.09275,9000000.0
2009-08-21 07:28:00,1.0927,1.093,1.0924,1.0924,40700000.0
2009-08-21 07:29:00,1.0924,1.09245,1.0924,1.09245,14000000.0
2009-08-21 07:30:00,1.09245,1.0926,1.09225,1.0926,22500000.0
2009-08-21 07:31:00,1.0926,1.0926,1.09245,1.0925,30900000.0
2009-08-21 07:32:00,1.0925,1.0926,1.0925,1.0925,52100000.0
2009-08-21 07:33:00,1.0925,1.0925,1.0922,1.09225,17100000.0
2009-08-21 07:34:00,1.09225,1.0923,1.09215,1.0923,13300000.0
2009-08-21 07:35:00,1.09225,1.0924,1.09225,1.09225,18200000.0
2009-08-21 07:36:00,1.09225,1.09225,1.09225,1.09225,10000000.0
2009-08-21 07:37:00,1.09225,1.09225,1.0922,1.0922,12900000.0
2009-08-21 07:38:00,1.0922,1.0922,1.092,1.09215,11400000.0
2009-08-21 07:39:00,1.09215,1.09215,1.0918,1.092,29500000.0
2009-08-21 07:40:00,1.092,1.092,1.09175,1.09175,27300000.0
2009-08-21 07:41:00,1.0918,1.09185,1.0915,1.09155,30100000.0
2009-08-21 07:42:00,1.09155,1.0916,1.09155,1.0916,18400000.0
2009-08-21 07:43:00,1.0916,1.0916,1.0916,1.0916,16800000.0
2009-08-21 07:44:00,1.0916,1.0921,1.0916,1.0921,34100000.0
2009-08-21 07:45:00,1.092,1.09225,1.092,1.09225,7100000.0
2009-08-21 07:46:00,1.0923,1.0923,1.09205,1.09205,17400000.0
2009-08-21 07:47:00,1.092,1.092,1.09195,1.09195,19800000.0
2009-08-21 07:48:00,1.09195,1.09195,1.0918,1.0919,40400000.0
2009-08-21 07:49:00,1.0919,1.0919,1.0918,1.09185,15200000.0
2009-08-21 07:50:00,1.0918,1.0918,1.0918,1.0918,3200000.0
2009-08-21 07:51:00,1.0918,1.0918,1.0918,1.0918,6000000.0
2009-08-21 07:52:00,1.0918,1.0918,1.0918,1.0918,6400000.0
2009-08-21 07:53:00,1.0918,1.0918,1.0914,1.0916,23800000.0
2009-08-21 07:54:00,1.0916,1.0918,1.09155,1.0918,11000000.0
2009-08-21 07:55:00,1.0918,1.0918,1.0915,1.0916,13600000.0
2009-08-21 07:56:00,1.0916,1.0916,1.09125,1.09125,35400000.0
2009-08-21 07:57:00,1.0913,1.09135,1.09125,1.0913,9400000.0
2009-08-21 07:58:00,1.0914,1.0917,1.0914,1.0916,19600000.0
2009-08-21 07:59:00,1.0916,1.0917,1.0915,1.0915,13200000.0
2009-08-21 08:00:00,1.0915,1.0916,1.0915,1.0915,7400000.0
2009-08-21 08:01:00,1.0916,1.0917,1.0915,1.09165,27000000.0
2009-08-21 08:02:00,1.09165,1.09165,1.09165,1.09165,16000000.0
2009-08-21 08:03:00,1.09165,1.0917,1.09165,1.0917,17900000.0
2009-08-21 08:04:00,1.09165,1.09175,1.09165,1.0917,40900000.0
2009-08-21 08:05:00,1.09175,1.09175,1.09155,1.09155,32600000.0
2009-08-21 08:06:00,1.0915,1.0915,1.0915,1.0915,18400000.0
2009-08-21 08:07:00,1.0915,1.09155,1.0911,1.09155,46900000.0
2009-08-21 08:08:00,1.0916,1.0916,1.09145,1.09155,62200000.0
2009-08-21 08:09:00,1.09155,1.0916,1.0913,1.0916,38000000.0
2009-08-21 08:10:00,1.0916,1.0918,1.0915,1.09155,32200000.0
2009-08-21 08:11:00,1.0916,1.09175,1.09155,1.09175,22800000.0
2009-08-21 08:12:00,1.09175,1.09175,1.09165,1.0917,12600000.0
2009-08-21 08:13:00,1.0917,1.09195,1.0917,1.09195,23800000.0
2009-08-21 08:14:00,1.0919,1.09195,1.0919,1.09195,4800000.0
2009-08-21 08:15:00,1.0919,1.09195,1.0919,1.09195,9600000.0
2009-08-21 08:16:00,1.09195,1.092,1.0919,1.092,31200000.0
2009-08-21 08:17:00,1.09205,1.09215,1.09195,1.09215,34400000.0
2009-08-21 08:18:00,1.0922,1.0922,1.0922,1.0922,2400000.0
2009-08-21 08:19:00,1.0922,1.09225,1.0922,1.09225,6400000.0
2009-08-21 08:20:00,1.09184,1.09202,1.09168,1.09182,126400000.0
2009-08-21 08:21:00,1.09189,1.09196,1.09151,1.0918,98500000.0
2009-08-21 08:22:00,1.09215,1.09215,1.0916,1.09165,60300000.0
2009-08-21 08:23:00,1.0916,1.0916,1.09135,1.09135,69600000.0
2009-08-21 08:24:00,1.09145,1.0918,1.09145,1.0917,80000000.0
2009-08-21 08:25:00,1.0917,1.09195,1.0916,1.09195,54900000.0
2009-08-21 08:26:00,1.09195,1.0922,1.0919,1.09195,116000000.0
2009-08-21 08:27:00,1.09205,1.0922,1.0919,1.09215,62300000.0
2009-08-21 08:28:00,1.0921,1.0922,1.092,1.0921,79200000.0
2009-08-21 08:29:00,1.0921,1.09225,1.0921,1.09215,58800000.0
2009-08-21 08:30:00,1.0922,1.0923,1.092,1.092,37600000.0
2009-08-21 08:31:00,1.09195,1.09195,1.09185,1.0919,16100000.0
2009-08-21 08:32:00,1.09185,1.09185,1.09165,1.09165,16600000.0
2009-08-21 08:33:00,1.09165,1.0917,1.0915,1.0915,34100000.0
2009-08-21 08:34:00,1.09145,1.09145,1.09125,1.09135,57200000.0
2009-08-21 08:35:00,1.09125,1.0913,1.09115,1.09115,56400000.0
2009-08-21 08:36:00,1.09092,1.09104,1.09047,1.09104,63800000.0
2009-08-21 08:37:00,1.09115,1.09115,1.09115,1.09115,8000000.0
2009-08-21 08:38:00,1.0911,1.0911,1.091,1.091,3200000.0
2009-08-21 08:39:00,1.091,1.091,1.0905,1.0906,70400000.0
2009-08-21 08:40:00,1.09065,1.09065,1.09065,1.09065,36800000.0
2009-08-21 08:41:00,1.09065,1.09075,1.0904,1.09045,45100000.0
2009-08-21 08:42:00,1.09045,1.0906,1.0904,1.0905,44600000.0
2009-08-21 08:43:00,1.0905,1.0905,1.0902,1.09045,55800000.0
2009-08-21 08:44:00,1.0905,1.0905,1.09,1.09015,33500000.0
2009-08-21 08:45:00,1.09015,1.09015,1.08985,1.0899,51000000.0
2009-08-21 08:46:00,1.0899,1.0899,1.0899,1.0899,11400000.0
2009-08-21 08:47:00,1.0899,1.0899,1.0895,1.08965,37500000.0
2009-08-21 08:48:00,1.0897,1.0897,1.08925,1.0895,34900000.0
2009-08-21 08:49:00,1.08945,1.0895,1.0892,1.0894,39500000.0
2009-08-21 08:50:00,1.0892,1.08925,1.0891,1.08915,43400000.0
2009-08-21 08:51:00,1.08915,1.0892,1.08895,1.089,57800000.0
2009-08-21 08:52:00,1.08905,1.0892,1.0889,1.0892,26600000.0
2009-08-21 08:53:00,1.08915,1.08925,1.089,1.089,32200000.0
2009-08-21 08:54:00,1.08895,1.089,1.0886,1.08865,59300000.0
2009-08-21 08:55:00,1.08865,1.08865,1.08855,1.08855,54600000.0
2009-08-21 08:56:00,1.08855,1.08855,1.0883,1.08845,88400000.0
2009-08-21 08:57:00,1.08845,1.08855,1.0881,1.08815,61200000.0
2009-08-21 08:58:00,1.0881,1.08815,1.088,1.08815,58400000.0
2009-08-21 08:59:00,1.0882,1.08845,1.0882,1.08845,43700000.0
2009-08-21 09:00:00,1.08845,1.08845,1.088,1.08835,98400000.0
2009-08-21 09:01:00,1.08835,1.08835,1.08805,1.08815,32000000.0
2009-08-21 09:02:00,1.08815,1.08815,1.08775,1.0878,66700000.0
2009-08-21 09:03:00,1.08785,1.08805,1.0878,1.088,49300000.0
2009-08-21 09:04:00,1.088,1.08805,1.0878,1.08795,105800000.0
2009-08-21 09:05:00,1.0879,1.0879,1.08575,1.08635,133300000.0
2009-08-21 09:06:00,1.08645,1.0868,1.08645,1.0867,135500000.0
2009-08-21 09:07:00,1.0866,1.08695,1.0866,1.0867,90100000.0
2009-08-21 09:08:00,1.0865,1.08705,1.0865,1.08695,147400000.0
2009-08-21 09:09:00,1.08695,1.08735,1.08695,1.08725,165300000.0
2009-08-21 09:10:00,1.08725,1.0873,1.0869,1.08725,93400000.0
2009-08-21 09:11:00,1.08735,1.0879,1.08735,1.0878,109300000.0
2009-08-21 09:12:00,1.0879,1.0881,1.08775,1.08805,99600000.0
2009-08-21 09:13:00,1.08805,1.0882,1.088,1.0882,94100000.0
2009-08-21 09:14:00,1.08825,1.0884,1.08805,1.0882,80900000.0
2009-08-21 09:15:00,1.08815,1.0882,1.08805,1.08805,36200000.0
2009-08-21 09:16:00,1.08795,1.0881,1.08795,1.088,133000000.0
2009-08-21 09:17:00,1.08795,1.08815,1.0875,1.08815,87600000.0
2009-08-21 09:18:00,1.0881,1.0882,1.0879,1.0881,81000000.0
2009-08-21 09:19:00,1.0882,1.0882,1.0881,1.08815,45900000.0
2009-08-21 09:20:00,1.08825,1.0884,1.0882,1.08835,73200000.0
2009-08-21 09:21:00,1.08835,1.0884,1.0883,1.08835,42100000.0
2009-08-21 09:22:00,1.0884,1.08845,1.0883,1.0884,69000000.0
2009-08-21 09:23:00,1.0884,1.0885,1.08835,1.0885,100600000.0
2009-08-21 09:24:00,1.0884,1.0886,1.08835,1.08845,39500000.0
2009-08-21 09:25:00,1.0884,1.08855,1.08815,1.08825,155700000.0
2009-08-21 09:26:00,1.08825,1.08835,1.08825,1.0883,36600000.0
2009-08-21 09:27:00,1.0883,1.0884,1.0883,1.0884,31800000.0
2009-08-21 09:28:00,1.0884,1.0884,1.0876,1.0877,178300000.0
2009-08-21 09:29:00,1.0878,1.08785,1.0876,1.0876,114800000.0
2009-08-21 09:30:00,1.08755,1.08755,1.087,1.087,88700000.0
2009-08-21 09:31:00,1.087,1.087,1.0863,1.08635,112400000.0
2009-08-21 09:32:00,1.0864,1.0865,1.0863,1.08635,95800000.0
2009-08-21 09:33:00,1.0863,1.08675,1.0863,1.08665,110000000.0
2009-08-21 09:34:00,1.08665,1.0867,1.0864,1.08645,122600000.0
2009-08-21 09:35:00,1.08635,1.0864,1.08595,1.08595,152400000.0
2009-08-21 09:36:00,1.08595,1.08605,1.08525,1.0853,151900000.0
2009-08-21 09:37:00,1.08525,1.08525,1.08485,1.08495,122200000.0
2009-08-21 09:38:00,1.08495,1.0851,1.08485,1.085,149100000.0
2009-08-21 09:39:00,1.08505,1.0851,1.0848,1.08485,108500000.0
2009-08-21 09:40:00,1.08485,1.0854,1.0848,1.08535,138900000.0
2009-08-21 09:41:00,1.08535,1.08535,1.085,1.08505,50700000.0
2009-08-21 09:42:00,1.08495,1.08495,1.08475,1.08485,121400000.0
2009-08-21 09:43:00,1.08485,1.08505,1.0846,1.08495,107900000.0
2009-08-21 09:44:00,1.0849,1.08505,1.08475,1.08475,72900000.0
2009-08-21 09:45:00,1.08475,1.0849,1.0843,1.08475,165000000.0
2009-08-21 09:46:00,1.0848,1.08515,1.0848,1.08515,70600000.0
2009-08-21 09:47:00,1.08515,1.0859,1.0851,1.0858,120600000.0
2009-08-21 09:48:00,1.08585,1.08605,1.08575,1.0859,72200000.0
2009-08-21 09:49:00,1.0859,1.0866,1.0859,1.08645,197700000.0
2009-08-21 09:50:00,1.08645,1.08685,1.08645,1.08655,150800000.0
2009-08-21 09:51:00,1.0865,1.0869,1.0864,1.0869,61700000.0
2009-08-21 09:52:00,1.0869,1.0869,1.08615,1.0862,96400000.0
2009-08-21 09:53:00,1.08625,1.0866,1.0862,1.0866,59600000.0
2009-08-21 09:54:00,1.0866,1.08675,1.0864,1.0864,35200000.0
2009-08-21 09:55:00,1.0864,1.0864,1.0857,1.0859,93500000.0
2009-08-21 09:56:00,1.08595,1.0862,1.0859,1.08615,36000000.0
2009-08-21 09:57:00,1.0862,1.08625,1.086,1.08605,60800000.0
2009-08-21 09:58:00,1.08605,1.08605,1.08575,1.086,40800000.0
2009-08-21 09:59:00,1.086,1.0866,1.08595,1.0866,73400000.0
2009-08-21 10:00:00,1.08655,1.0866,1.08615,1.08625,103600000.0
2009-08-21 10:01:00,1.08625,1.0866,1.08625,1.0866,72300000.0
2009-08-21 10:02:00,1.0866,1.0868,1.08645,1.08645,126900000.0
2009-08-21 10:03:00,1.08655,1.08685,1.08655,1.0868,38400000.0
2009-08-21 10:04:00,1.0868,1.08695,1.08655,1.08695,116100000.0
2009-08-21 10:05:00,1.08695,1.08695,1.0867,1.08695,55700000.0
2009-08-21 10:06:00,1.08695,1.08705,1.08685,1.08685,19200000.0
2009-08-21 10:07:00,1.08685,1.0873,1.08685,1.0873,44000000.0
2009-08-21 10:08:00,1.0873,1.08735,1.08705,1.08725,100700000.0
2009-08-21 10:09:00,1.08725,1.08745,1.08715,1.08745,54000000.0
2009-08-21 10:10:00,1.08745,1.08755,1.0868,1.0868,123100000.0
2009-08-21 10:11:00,1.08685,1.08685,1.0867,1.0867,150500000.0
2009-08-21 10:12:00,1.0867,1.08685,1.0864,1.0865,125900000.0
2009-08-21 10:13:00,1.08645,1.08655,1.0864,1.0865,81900000.0
2009-08-21 10:14:00,1.0865,1.08665,1.0865,1.08665,28500000.0
2009-08-21 10:15:00,1.0866,1.08665,1.0863,1.0863,74000000.0
2009-08-21 10:16:00,1.0863,1.0864,1.08615,1.0864,34400000.0
2009-08-21 10:17:00,1.0865,1.0869,1.0865,1.08665,76000000.0
2009-08-21 10:18:00,1.08655,1.08675,1.08655,1.08675,130400000.0
2009-08-21 10:19:00,1.08675,1.08675,1.0867,1.08675,29800000.0
2009-08-21 10:20:00,1.08675,1.0868,1.08655,1.0866,76200000.0
2009-08-21 10:21:00,1.0866,1.08665,1.08655,1.08655,58700000.0
2009-08-21 10:22:00,1.08655,1.0867,1.08655,1.08655,90100000.0
2009-08-21 10:23:00,1.08655,1.0866,1.0864,1.0864,68600000.0
2009-08-21 10:24:00,1.0864,1.0865,1.08605,1.0861,91000000.0
2009-08-21 10:25:00,1.0861,1.08615,1.08585,1.0861,84100000.0
2009-08-21 10:26:00,1.08615,1.08625,1.0861,1.08625,42000000.0
2009-08-21 10:27:00,1.0862,1.08625,1.08615,1.08615,24900000.0
2009-08-21 10:28:00,1.08615,1.08655,1.0861,1.08655,72100000.0
2009-08-21 10:29:00,1.0865,1.08655,1.0864,1.0865,65600000.0
2009-08-21 10:30:00,1.08655,1.0867,1.0864,1.0867,110900000.0
2009-08-21 10:31:00,1.0867,1.0872,1.0867,1.0871,159000000.0
2009-08-21 10:32:00,1.0871,1.0871,1.08705,1.0871,36700000.0
2009-08-21 10:33:00,1.0871,1.0875,1.0871,1.08745,43200000.0
2009-08-21 10:34:00,1.0874,1.08745,1.08705,1.0871,114200000.0
2009-08-21 10:35:00,1.08715,1.08715,1.08685,1.087,107700000.0
2009-08-21 10:36:00,1.087,1.087,1.087,1.087,6400000.0
2009-08-21 10:37:00,1.087,1.0872,1.087,1.08705,79800000.0
2009-08-21 10:38:00,1.08705,1.08715,1.08705,1.08705,84200000.0
2009-08-21 10:39:00,1.08705,1.08725,1.08695,1.08725,68800000.0
2009-08-21 10:40:00,1.0872,1.08725,1.08715,1.08715,31200000.0
2009-08-21 10:41:00,1.0872,1.0872,1.0871,1.0871,64200000.0
2009-08-21 10:42:00,1.08715,1.08715,1.08695,1.08705,33600000.0
2009-08-21 10:43:00,1.08705,1.08705,1.08695,1.087,101200000.0
2009-08-21 10:44:00,1.08695,1.087,1.0867,1.0867,42400000.0
2009-08-21 10:45:00,1.0867,1.08675,1.0867,1.08675,30400000.0
2009-08-21 10:46:00,1.08675,1.08675,1.08645,1.08655,58300000.0
2009-08-21 10:47:00,1.08655,1.08655,1.08645,1.0865,39000000.0
2009-08-21 10:48:00,1.0865,1.0865,1.0858,1.0858,82500000.0
2009-08-21 10:49:00,1.08575,1.0858,1.0853,1.08565,81700000.0
2009-08-21 10:50:00,1.08565,1.08565,1.0855,1.08555,48100000.0
2009-08-21 10:51:00,1.08555,1.0857,1.08545,1.0857,69000000.0
2009-08-21 10:52:00,1.0857,1.0859,1.0857,1.08585,125900000.0
2009-08-21 10:53:00,1.0858,1.08595,1.0858,1.08595,26500000.0
2009-08-21 10:54:00,1.08595,1.08625,1.08595,1.08615,59600000.0
2009-08-21 10:55:00,1.0862,1.08645,1.0862,1.0863,89700000.0
2009-08-21 10:56:00,1.08635,1.08635,1.08605,1.0863,113500000.0
2009-08-21 10:57:00,1.0862,1.0862,1.08605,1.0861,106600000.0
2009-08-21 10:58:00,1.08605,1.0861,1.0858,1.08585,98800000.0
2009-08-21 10:59:00,1.08585,1.08585,1.0855,1.08555,96200000.0
2009-08-21 11:00:00,1.0855,1.08555,1.0855,1.08555,77100000.0
2009-08-21 11:01:00,1.08555,1.08565,1.0855,1.0855,110700000.0
2009-08-21 11:02:00,1.0856,1.08575,1.08545,1.08555,58600000.0
2009-08-21 11:03:00,1.0856,1.0856,1.08555,1.08555,20000000.0
2009-08-21 11:04:00,1.0856,1.08565,1.0856,1.08565,39700000.0
2009-08-21 11:05:00,1.08565,1.08575,1.08565,1.08565,41000000.0
2009-08-21 11:06:00,1.08565,1.08565,1.08555,1.08555,39100000.0
2009-08-21 11:07:00,1.08555,1.08555,1.08555,1.08555,8800000.0
2009-08-21 11:08:00,1.08565,1.08565,1.0855,1.0855,39400000.0
2009-08-21 11:09:00,1.08555,1.08555,1.0855,1.0855,51200000.0
2009-08-21 11:10:00,1.0855,1.0855,1.08495,1.08495,73400000.0
2009-08-21 11:11:00,1.08495,1.08515,1.08495,1.08505,66900000.0
2009-08-21 11:12:00,1.08515,1.0853,1.08505,1.08505,94100000.0
2009-08-21 11:13:00,1.08505,1.08515,1.08485,1.0849,137000000.0
2009-08-21 11:14:00,1.0849,1.085,1.08485,1.08495,94200000.0
2009-08-21 11:15:00,1.08495,1.08505,1.08495,1.085,20800000.0
2009-08-21 11:16:00,1.08495,1.08505,1.08495,1.08495,19200000.0
2009-08-21 11:17:00,1.08495,1.08495,1.08485,1.08485,30300000.0
2009-08-21 11:18:00,1.08485,1.08485,1.08465,1.08465,108000000.0
2009-08-21 11:19:00,1.08465,1.0851,1.08465,1.08495,76600000.0
2009-08-21 11:20:00,1.08495,1.0856,1.08495,1.08535,210000000.0
2009-08-21 11:21:00,1.08535,1.08545,1.08535,1.08545,42500000.0
2009-08-21 11:22:00,1.0854,1.0856,1.0854,1.08545,89300000.0
2009-08-21 11:23:00,1.0855,1.0855,1.0854,1.0854,45000000.0
2009-08-21 11:24:00,1.0855,1.0855,1.08525,1.08525,57600000.0
2009-08-21 11:25:00,1.08525,1.0854,1.08525,1.0853,66800000.0
2009-08-21 11:26:00,1.08535,1.08535,1.0853,1.08535,48000000.0
2009-08-21 11:27:00,1.0853,1.0853,1.085,1.085,52100000.0
2009-08-21 11:28:00,1.08515,1.08515,1.08485,1.08495,37200000.0
2009-08-21 11:29:00,1.0849,1.08495,1.0846,1.0846,56300000.0
2009-08-21 11:30:00,1.0846,1.0846,1.08435,1.0844,92800000.0
2009-08-21 11:31:00,1.08435,1.08435,1.08385,1.0839,84700000.0
2009-08-21 11:32:00,1.08395,1.08405,1.0836,1.08375,150400000.0
2009-08-21 11:33:00,1.08365,1.0837,1.08325,1.08325,127300000.0
2009-08-21 11:34:00,1.0833,1.0833,1.0828,1.08305,154800000.0
2009-08-21 11:35:00,1.08305,1.0833,1.08305,1.08325,156300000.0
2009-08-21 11:36:00,1.08325,1.08345,1.08325,1.08345,79500000.0
2009-08-21 11:37:00,1.08345,1.08355,1.08315,1.08325,61400000.0
2009-08-21 11:38:00,1.0833,1.0834,1.08315,1.08315,55900000.0
2009-08-21 11:39:00,1.08315,1.08325,1.0831,1.08325,83000000.0
2009-08-21 11:40:00,1.08315,1.0832,1.08295,1.08295,101300000.0
2009-08-21 11:41:00,1.08305,1.08325,1.083,1.0831,153500000.0
2009-08-21 11:42:00,1.08315,1.08325,1.08305,1.0831,136400000.0
2009-08-21 11:43:00,1.0831,1.08325,1.0831,1.08325,43100000.0
2009-08-21 11:44:00,1.08325,1.0834,1.08325,1.08335,75300000.0
2009-08-21 11:45:00,1.08335,1.08345,1.08335,1.08345,12700000.0
2009-08-21 11:46:00,1.08345,1.08345,1.0831,1.08315,29900000.0
2009-08-21 11:47:00,1.08315,1.08325,1.08275,1.0828,70600000.0
2009-08-21 11:48:00,1.0828,1.08305,1.08265,1.08265,163900000.0
2009-08-21 11:49:00,1.08265,1.08295,1.08265,1.08295,138100000.0
2009-08-21 11:50:00,1.083,1.08315,1.0827,1.083,95500000.0
2009-08-21 11:51:00,1.083,1.08315,1.08295,1.083,65500000.0
2009-08-21 11:52:00,1.0831,1.08325,1.0831,1.08325,121600000.0
2009-08-21 11:53:00,1.08325,1.08335,1.0832,1.08325,22300000.0
2009-08-21 11:54:00,1.08325,1.08335,1.0832,1.08325,19200000.0
2009-08-21 11:55:00,1.08325,1.08345,1.0832,1.0832,126800000.0
2009-08-21 11:56:00,1.0832,1.0833,1.0831,1.0832,114000000.0
2009-08-21 11:57:00,1.08315,1.08315,1.0831,1.08315,12800000.0
2009-08-21 11:58:00,1.0831,1.08315,1.0828,1.08295,58600000.0
2009-08-21 11:59:00,1.08295,1.083,1.08275,1.083,89600000.0
2009-08-21 12:00:00,1.08295,1.08305,1.08295,1.083,25500000.0
2009-08-21 12:01:00,1.083,1.0832,1.0829,1.0829,48399999.0
2009-08-21 12:02:00,1.08295,1.08295,1.08285,1.0829,18200000.0
2009-08-21 12:03:00,1.08285,1.08285,1.0826,1.08275,91300000.0
2009-08-21 12:04:00,1.08275,1.0828,1.0826,1.0826,164600000.0
2009-08-21 12:05:00,1.08255,1.08265,1.08245,1.0826,215700000.0
2009-08-21 12:06:00,1.0826,1.08275,1.08255,1.08275,102900000.0
2009-08-21 12:07:00,1.08275,1.08275,1.08255,1.08265,121400000.0
2009-08-21 12:08:00,1.08265,1.08265,1.08245,1.08255,167200000.0
2009-08-21 12:09:00,1.0825,1.08255,1.08245,1.08245,196800000.0
2009-08-21 12:10:00,1.0825,1.0825,1.0822,1.0822,126500000.0
2009-08-21 12:11:00,1.0822,1.08235,1.0822,1.08225,64800000.0
2009-08-21 12:12:00,1.08225,1.0823,1.08215,1.08225,84200000.0
2009-08-21 12:13:00,1.08225,1.08245,1.08225,1.0823,114100000.0
2009-08-21 12:14:00,1.08235,1.08255,1.0819,1.082,97400000.0
2009-08-21 12:15:00,1.08195,1.08255,1.08195,1.0824,98400000.0
2009-08-21 12:16:00,1.0824,1.08255,1.08235,1.0824,87700000.0
2009-08-21 12:17:00,1.0823,1.083,1.0823,1.083,166800000.0
2009-08-21 12:18:00,1.083,1.0831,1.08275,1.0828,199200000.0
2009-08-21 12:19:00,1.0828,1.0831,1.0828,1.08305,134900000.0
2009-08-21 12:20:00,1.08315,1.0834,1.0831,1.0832,115500000.0
2009-08-21 12:21:00,1.083,1.0835,1.0829,1.0834,124300000.0
2009-08-21 12:22:00,1.0834,1.0838,1.0834,1.08345,104700000.0
2009-08-21 12:23:00,1.08345,1.08355,1.0833,1.08345,48700000.0
2009-08-21 12:24:00,1.08325,1.08335,1.08325,1.0833,47700000.0
2009-08-21 12:25:00,1.08335,1.08335,1.08325,1.0833,30200000.0
2009-08-21 12:26:00,1.08325,1.08325,1.0829,1.083,119200000.0
2009-08-21 12:27:00,1.083,1.08305,1.0828,1.08295,61500000.0
2009-08-21 12:28:00,1.08269,1.08277,1.08226,1.08275,94400000.0
2009-08-21 12:29:00,1.08305,1.0835,1.083,1.08345,51300000.0
2009-08-21 12:30:00,1.0835,1.0835,1.08315,1.08315,102000000.0
2009-08-21 12:31:00,1.0831,1.08315,1.083,1.083,30000000.0
2009-08-21 12:32:00,1.08315,1.08325,1.08315,1.0832,25800000.0
2009-08-21 12:33:00,1.0832,1.0832,1.08305,1.0831,44800000.0
2009-08-21 12:34:00,1.0831,1.08325,1.08305,1.08315,50400000.0
2009-08-21 12:35:00,1.08325,1.08325,1.08325,1.08325,4100000.0
2009-08-21 12:36:00,1.08325,1.08325,1.08315,1.08315,12200000.0
2009-08-21 12:37:00,1.0832,1.0832,1.0827,1.08275,29700000.0
2009-08-21 12:38:00,1.08275,1.0828,1.08275,1.0828,24000000.0
2009-08-21 12:39:00,1.08285,1.08335,1.08285,1.0832,72300000.0
2009-08-21 12:40:00,1.08325,1.08325,1.0829,1.0829,59300000.0
2009-08-21 12:41:00,1.0829,1.0829,1.0827,1.08275,62400000.0
2009-08-21 12:42:00,1.0828,1.08285,1.0826,1.0826,90600000.0
2009-08-21 12:43:00,1.0826,1.08265,1.0823,1.08245,30200000.0
2009-08-21 12:44:00,1.08245,1.0825,1.0823,1.0825,51000000.0
2009-08-21 12:45:00,1.08255,1.0826,1.08255,1.08255,12800000.0
2009-08-21 12:46:00,1.0826,1.0826,1.08255,1.08255,16100000.0
2009-08-21 12:47:00,1.0826,1.0827,1.08255,1.0827,56200000.0
2009-08-21 12:48:00,1.0827,1.08305,1.0827,1.08295,82000000.0
2009-08-21 12:49:00,1.08295,1.08315,1.08285,1.08305,46000000.0
2009-08-21 12:50:00,1.08305,1.08325,1.08305,1.0832,64400000.0
2009-08-21 12:51:00,1.0832,1.0832,1.08285,1.08285,52000000.0
2009-08-21 12:52:00,1.08285,1.08305,1.08285,1.083,54500000.0
2009-08-21 12:53:00,1.083,1.083,1.08225,1.08225,90500000.0
2009-08-21 12:54:00,1.0822,1.0822,1.0819,1.08215,57000000.0
2009-08-21 12:55:00,1.08215,1.08235,1.08215,1.08225,56700000.0
2009-08-21 12:56:00,1.0824,1.0825,1.0821,1.0822,61400000.0
2009-08-21 12:57:00,1.08215,1.0822,1.08215,1.08215,15200000.0
2009-08-21 12:58:00,1.08215,1.0825,1.08215,1.0825,64200000.0
2009-08-21 12:59:00,1.08255,1.08315,1.08245,1.08315,99800000.0
2009-08-21 13:00:00,1.0831,1.0834,1.0827,1.0834,128500000.0
2009-08-21 13:01:00,1.0832,1.08325,1.083,1.08315,62200000.0
2009-08-21 13:02:00,1.0831,1.08345,1.08305,1.0833,58300000.0
2009-08-21 13:03:00,1.0833,1.0838,1.0833,1.0837,71800000.0
2009-08-21 13:04:00,1.08365,1.0838,1.08315,1.08315,76300000.0
2009-08-21 13:05:00,1.08315,1.08355,1.08315,1.0833,116700000.0
2009-08-21 13:06:00,1.0833,1.0835,1.0833,1.08345,64600000.0
2009-08-21 13:07:00,1.08345,1.0835,1.08345,1.08345,49800000.0
2009-08-21 13:08:00,1.08345,1.08345,1.0833,1.0833,23500000.0
2009-08-21 13:09:00,1.08335,1.0834,1.08335,1.0834,12200000.0
2009-08-21 13:10:00,1.0834,1.0835,1.0833,1.08335,52900000.0
2009-08-21 13:11:00,1.08345,1.08345,1.08335,1.0834,9100000.0
2009-08-21 13:12:00,1.0834,1.0838,1.08335,1.0838,32600000.0
2009-08-21 13:13:00,1.0838,1.0842,1.08355,1.0842,145800000.0
2009-08-21 13:14:00,1.0842,1.0842,1.0834,1.0835,80900000.0
2009-08-21 13:15:00,1.08355,1.08355,1.08325,1.08325,57100000.0
2009-08-21 13:16:00,1.08325,1.08325,1.08305,1.08305,58400000.0
2009-08-21 13:17:00,1.08305,1.08355,1.08305,1.08355,53800000.0
2009-08-21 13:18:00,1.08345,1.08345,1.08335,1.08335,20200000.0
2009-08-21 13:19:00,1.08345,1.0836,1.08335,1.08345,63000000.0
2009-08-21 13:20:00,1.08345,1.0835,1.0834,1.08345,97500000.0
2009-08-21 13:21:00,1.08345,1.08345,1.0834,1.0834,34100000.0
2009-08-21 13:22:00,1.0834,1.08345,1.0834,1.08345,62000000.0
2009-08-21 13:23:00,1.08345,1.0835,1.0834,1.08345,19500000.0
2009-08-21 13:24:00,1.08335,1.0836,1.0833,1.0836,47400000.0
2009-08-21 13:25:00,1.0836,1.0837,1.0835,1.0835,133600000.0
2009-08-21 13:26:00,1.08355,1.08355,1.08335,1.08345,26900000.0
2009-08-21 13:27:00,1.08345,1.08345,1.0827,1.0827,97500000.0
2009-08-21 13:28:00,1.08275,1.0829,1.0827,1.08285,37400000.0
2009-08-21 13:29:00,1.0828,1.0829,1.0826,1.0826,66300000.0
2009-08-21 13:30:00,1.08275,1.08285,1.08255,1.08285,94900000.0
2009-08-21 13:31:00,1.08285,1.083,1.0823,1.08245,121700000.0
2009-08-21 13:32:00,1.0825,1.0826,1.08245,1.0825,152300000.0
2009-08-21 13:33:00,1.0825,1.08255,1.0825,1.08255,58400000.0
2009-08-21 13:34:00,1.08255,1.0826,1.0825,1.0825,22000000.0
2009-08-21 13:35:00,1.0825,1.0825,1.0823,1.0823,83000000.0
2009-08-21 13:36:00,1.0823,1.08235,1.0823,1.08235,80600000.0
2009-08-21 13:37:00,1.08235,1.08235,1.08235,1.08235,9400000.0
2009-08-21 13:38:00,1.08235,1.0828,1.08235,1.0828,43300000.0
2009-08-21 13:39:00,1.0828,1.0828,1.08235,1.0827,122000000.0
2009-08-21 13:40:00,1.0827,1.0827,1.08245,1.0827,82100000.0
2009-08-21 13:41:00,1.0827,1.0827,1.08245,1.08245,126100000.0
2009-08-21 13:42:00,1.08245,1.08285,1.08245,1.08275,73500000.0
2009-08-21 13:43:00,1.08275,1.0829,1.0827,1.0827,55800000.0
2009-08-21 13:44:00,1.08275,1.08295,1.08275,1.08295,37800000.0
2009-08-21 13:45:00,1.08305,1.08305,1.083,1.083,16400000.0
2009-08-21 13:46:00,1.083,1.0832,1.08295,1.0832,21200000.0
2009-08-21 13:47:00,1.0832,1.08325,1.08315,1.08325,33000000.0
2009-08-21 13:48:00,1.0832,1.08325,1.0832,1.08325,17400000.0
2009-08-21 13:49:00,1.08325,1.08385,1.08325,1.08385,79900000.0
2009-08-21 13:50:00,1.08385,1.08385,1.0835,1.08355,71000000.0
2009-08-21 13:51:00,1.0836,1.0837,1.0835,1.0837,69700000.0
2009-08-21 13:52:00,1.08365,1.08385,1.0836,1.0838,55500000.0
2009-08-21 13:53:00,1.0838,1.08385,1.08375,1.0838,25300000.0
2009-08-21 13:54:00,1.0838,1.0838,1.0838,1.0838,15600000.0
2009-08-21 13:55:00,1.0838,1.08405,1.0838,1.08395,28500000.0
2009-08-21 13:56:00,1.08395,1.08395,1.0839,1.08395,20800000.0
2009-08-21 13:57:00,1.08395,1.08425,1.0838,1.08425,51200000.0
2009-08-21 13:58:00,1.08425,1.08425,1.0838,1.08395,115300000.0
2009-08-21 13:59:00,1.08395,1.08415,1.08395,1.08415,38400000.0
2009-08-21 14:00:00,1.0841,1.08435,1.0839,1.0843,146900000.0
2009-08-21 14:01:00,1.0843,1.08445,1.0843,1.08445,94200000.0
2009-08-21 14:02:00,1.08455,1.08475,1.0844,1.08445,189300000.0
2009-08-21 14:03:00,1.08455,1.08455,1.0844,1.0845,128200000.0
2009-08-21 14:04:00,1.0844,1.0847,1.0843,1.08465,184500000.0
2009-08-21 14:05:00,1.08465,1.0851,1.08465,1.085,148600000.0
2009-08-21 14:06:00,1.085,1.08515,1.0849,1.0851,107800000.0
2009-08-21 14:07:00,1.0851,1.08525,1.08505,1.08525,116000000.0
2009-08-21 14:08:00,1.08525,1.08525,1.08515,1.08515,150800000.0
2009-08-21 14:09:00,1.08515,1.08515,1.0849,1.08495,219000000.0
2009-08-21 14:10:00,1.08495,1.085,1.0844,1.0847,233400000.0
2009-08-21 14:11:00,1.08465,1.0848,1.0844,1.08455,155300000.0
2009-08-21 14:12:00,1.0846,1.0848,1.08445,1.08445,177100000.0
2009-08-21 14:13:00,1.08455,1.08455,1.0843,1.0843,145800000.0
2009-08-21 14:14:00,1.0843,1.0845,1.0841,1.08445,101900000.0
2009-08-21 14:15:00,1.08455,1.08475,1.0844,1.08465,188100000.0
2009-08-21 14:16:00,1.08465,1.08465,1.0838,1.08395,221700002.0
2009-08-21 14:17:00,1.08395,1.08395,1.0836,1.0837,214500000.0
2009-08-21 14:18:00,1.08375,1.08385,1.08355,1.0838,169700000.0
2009-08-21 14:19:00,1.0838,1.0842,1.0838,1.0841,184700000.0
2009-08-21 14:20:00,1.0841,1.0841,1.08365,1.0837,112600000.0
2009-08-21 14:21:00,1.0837,1.08385,1.08355,1.08385,186000000.0
2009-08-21 14:22:00,1.0838,1.0838,1.0831,1.0832,284700000.0
2009-08-21 14:23:00,1.0832,1.0832,1.08315,1.0832,237600000.0
2009-08-21 14:24:00,1.0832,1.08325,1.0832,1.0832,280200000.0
2009-08-21 14:25:00,1.0832,1.0832,1.0826,1.0828,194600000.0
2009-08-21 14:26:00,1.0828,1.0828,1.0823,1.0823,170400000.0
2009-08-21 14:27:00,1.0823,1.08285,1.0821,1.08285,125600000.0
2009-08-21 14:28:00,1.0829,1.08315,1.0829,1.08295,104200000.0
2009-08-21 14:29:00,1.08305,1.08325,1.08275,1.08275,84800000.0
2009-08-21 14:30:00,1.08285,1.08285,1.0821,1.0822,121300000.0
2009-08-21 14:31:00,1.08225,1.0827,1.0822,1.08255,177500000.0
2009-08-21 14:32:00,1.08265,1.08305,1.08255,1.0828,76200000.0
2009-08-21 14:33:00,1.0828,1.0832,1.08275,1.0832,105800000.0
2009-08-21 14:34:00,1.0832,1.0832,1.0829,1.08305,192600000.0
2009-08-21 14:35:00,1.083,1.0834,1.0829,1.0833,52700000.0
2009-08-21 14:36:00,1.08335,1.0835,1.08325,1.0835,78300000.0
2009-08-21 14:37:00,1.08345,1.08345,1.0826,1.0826,167800000.0
2009-08-21 14:38:00,1.0827,1.08325,1.08265,1.08325,55300000.0
2009-08-21 14:39:00,1.0833,1.0833,1.08305,1.08325,61300000.0
2009-08-21 14:40:00,1.0832,1.08325,1.08265,1.08265,146000000.0
2009-08-21 14:41:00,1.0827,1.0836,1.0827,1.0832,145500000.0
2009-08-21 14:42:00,1.0833,1.0838,1.08295,1.0838,129200000.0
2009-08-21 14:43:00,1.0838,1.0838,1.0827,1.0827,150400000.0
2009-08-21 14:44:00,1.0827,1.0833,1.0824,1.08315,157300000.0
2009-08-21 14:45:00,1.08305,1.0832,1.08285,1.0829,127600000.0
2009-08-21 14:46:00,1.08285,1.08315,1.08285,1.08315,79700000.0
2009-08-21 14:47:00,1.0832,1.0835,1.0832,1.0834,81200000.0
2009-08-21 14:48:00,1.0834,1.0834,1.08275,1.08275,104200000.0
2009-08-21 14:49:00,1.08275,1.083,1.0822,1.0829,130000000.0
2009-08-21 14:50:00,1.0829,1.083,1.0825,1.0825,225600000.0
2009-08-21 14:51:00,1.0825,1.08255,1.08235,1.08245,114200000.0
2009-08-21 14:52:00,1.0825,1.0828,1.0824,1.08275,70300000.0
2009-08-21 14:53:00,1.08275,1.08305,1.08265,1.0829,115600000.0
2009-08-21 14:54:00,1.0828,1.0828,1.0824,1.0824,76000000.0
2009-08-21 14:55:00,1.0824,1.0833,1.082,1.0833,129500000.0
2009-08-21 14:56:00,1.0833,1.0834,1.08315,1.08325,95900000.0
2009-08-21 14:57:00,1.08325,1.08325,1.08285,1.08295,152000000.0
2009-08-21 14:58:00,1.08285,1.0829,1.0828,1.0828,77400000.0
2009-08-21 14:59:00,1.0828,1.0829,1.08255,1.0826,99900000.0
2009-08-21 15:00:00,1.08255,1.08265,1.0815,1.0816,204700000.0
2009-08-21 15:01:00,1.0817,1.0822,1.0814,1.08175,379600000.0
2009-08-21 15:02:00,1.0818,1.082,1.0815,1.0819,179600000.0
2009-08-21 15:03:00,1.0819,1.0819,1.08165,1.0817,102200000.0
2009-08-21 15:04:00,1.0817,1.082,1.0816,1.08175,111500000.0
2009-08-21 15:05:00,1.08175,1.08205,1.0816,1.08205,69200000.0
2009-08-21 15:06:00,1.0821,1.0822,1.08195,1.0822,71000000.0
2009-08-21 15:07:00,1.08215,1.0822,1.0819,1.0821,124900000.0
2009-08-21 15:08:00,1.0821,1.08215,1.08185,1.08215,57900000.0
2009-08-21 15:09:00,1.0822,1.08265,1.0822,1.0826,83100000.0
2009-08-21 15:10:00,1.0826,1.08265,1.0822,1.08255,64900000.0
2009-08-21 15:11:00,1.0826,1.0826,1.0816,1.0816,132000000.0
2009-08-21 15:12:00,1.08155,1.0817,1.08145,1.0817,128500000.0
2009-08-21 15:13:00,1.0817,1.082,1.08145,1.08175,114800000.0
2009-08-21 15:14:00,1.0818,1.0819,1.0817,1.0818,42200000.0
2009-08-21 15:15:00,1.0818,1.0823,1.0817,1.0823,95600000.0
2009-08-21 15:16:00,1.08245,1.08275,1.08245,1.0826,86800000.0
2009-08-21 15:17:00,1.0826,1.08275,1.0823,1.08235,80600000.0
2009-08-21 15:18:00,1.08215,1.083,1.0821,1.0829,91800000.0
2009-08-21 15:19:00,1.0829,1.08345,1.08275,1.0828,125900000.0
2009-08-21 15:20:00,1.08285,1.0831,1.0827,1.0828,100300000.0
2009-08-21 15:21:00,1.0828,1.0831,1.0827,1.0827,93800000.0
2009-08-21 15:22:00,1.0827,1.083,1.08245,1.08275,119600000.0
2009-08-21 15:23:00,1.08275,1.08275,1.0823,1.08235,107100000.0
2009-08-21 15:24:00,1.08235,1.0825,1.0821,1.0822,136000000.0
2009-08-21 15:25:00,1.0822,1.0823,1.08205,1.08215,39800000.0
2009-08-21 15:26:00,1.08205,1.0822,1.08165,1.0821,180500000.0
2009-08-21 15:27:00,1.08215,1.0823,1.0817,1.08185,75100000.0
2009-08-21 15:28:00,1.08185,1.0821,1.0818,1.0819,41700000.0
2009-08-21 15:29:00,1.082,1.0822,1.08195,1.082,53400000.0
2009-08-21 15:30:00,1.08215,1.0825,1.08195,1.082,81600000.0
2009-08-21 15:31:00,1.082,1.082,1.0816,1.08175,363200000.0
2009-08-21 15:32:00,1.08175,1.08235,1.0817,1.0822,173400000.0
2009-08-21 15:33:00,1.0822,1.0826,1.0822,1.0823,115700000.0
2009-08-21 15:34:00,1.08235,1.08255,1.0822,1.08235,287900000.0
2009-08-21 15:35:00,1.08225,1.0823,1.08175,1.08175,204400000.0
2009-08-21 15:36:00,1.08175,1.08235,1.08175,1.0819,108500000.0
2009-08-21 15:37:00,1.082,1.08245,1.08165,1.08245,130200000.0
2009-08-21 15:38:00,1.08245,1.08275,1.08225,1.0827,156000000.0
2009-08-21 15:39:00,1.08265,1.0827,1.08185,1.0819,166100000.0
2009-08-21 15:40:00,1.08195,1.0821,1.08175,1.08175,212300000.0
2009-08-21 15:41:00,1.0817,1.08185,1.0815,1.08175,225899999.0
2009-08-21 15:42:00,1.08175,1.0818,1.0815,1.0816,106800000.0
2009-08-21 15:43:00,1.08155,1.08165,1.08135,1.0814,219999999.0
2009-08-21 15:44:00,1.0814,1.08195,1.0814,1.08195,118400000.0
2009-08-21 15:45:00,1.08195,1.08205,1.0813,1.08185,160900000.0
2009-08-21 15:46:00,1.08185,1.08205,1.0815,1.0815,61700000.0
2009-08-21 15:47:00,1.0815,1.08205,1.0815,1.08205,178500000.0
2009-08-21 15:48:00,1.0822,1.0827,1.0822,1.0825,118700000.0
2009-08-21 15:49:00,1.0826,1.08265,1.0819,1.082,152200000.0
2009-08-21 15:50:00,1.0821,1.0825,1.0821,1.0823,166400000.0
2009-08-21 15:51:00,1.0823,1.08295,1.0821,1.08265,169400000.0
2009-08-21 15:52:00,1.0829,1.0832,1.0827,1.0831,104200000.0
2009-08-21 15:53:00,1.0829,1.08335,1.08285,1.08305,212500000.0
2009-08-21 15:54:00,1.08305,1.0831,1.08265,1.0827,188700000.0
2009-08-21 15:55:00,1.0828,1.08295,1.0824,1.0824,162900000.0
2009-08-21 15:56:00,1.0824,1.0826,1.0823,1.0826,127000000.0
2009-08-21 15:57:00,1.0826,1.08305,1.0824,1.0825,216000000.0
2009-08-21 15:58:00,1.0825,1.0831,1.0825,1.0831,126200000.0
2009-08-21 15:59:00,1.0831,1.0831,1.08265,1.0827,126400000.0
2009-08-21 16:00:00,1.0828,1.0828,1.0809,1.08095,311800000.0
2009-08-21 16:01:00,1.08095,1.081,1.07965,1.07965,147400000.0
2009-08-21 16:02:00,1.0797,1.08005,1.07955,1.08,133000000.0
2009-08-21 16:03:00,1.08005,1.08005,1.07785,1.0779,191600000.0
2009-08-21 16:04:00,1.0781,1.07815,1.0776,1.0777,208900001.0
2009-08-21 16:05:00,1.07765,1.0777,1.07765,1.0777,11000000.0
2009-08-21 16:06:00,1.07715,1.07755,1.07705,1.0773,216000000.0
2009-08-21 16:07:00,1.0773,1.0773,1.0763,1.07685,461800000.0
2009-08-21 16:08:00,1.07685,1.0775,1.07655,1.0774,340400000.0
2009-08-21 16:09:00,1.0774,1.07785,1.07715,1.0777,350700000.0
2009-08-21 16:10:00,1.0777,1.07775,1.07725,1.07755,294300000.0
2009-08-21 16:11:00,1.0775,1.07755,1.07725,1.07745,293300000.0
2009-08-21 16:12:00,1.07745,1.07775,1.0773,1.0773,332900000.0
2009-08-21 16:13:00,1.0773,1.07775,1.07695,1.0771,379200000.0
2009-08-21 16:14:00,1.0771,1.0775,1.07615,1.07665,463100000.0
2009-08-21 16:15:00,1.07665,1.07715,1.07655,1.07665,234300000.0
2009-08-21 16:16:00,1.07665,1.0771,1.0765,1.07685,240900000.0
2009-08-21 16:17:00,1.0769,1.0775,1.0765,1.07745,335200000.0
2009-08-21 16:18:00,1.0775,1.0775,1.077,1.07735,319300000.0
2009-08-21 16:19:00,1.07735,1.0783,1.07735,1.07805,225500000.0
2009-08-21 16:20:00,1.07815,1.0787,1.0781,1.0786,224400000.0
2009-08-21 16:21:00,1.07865,1.0788,1.0782,1.0786,302800000.0
2009-08-21 16:22:00,1.0786,1.07905,1.0784,1.07865,540700000.0
2009-08-21 16:23:00,1.0787,1.0792,1.0786,1.0787,547000000.0
2009-08-21 16:24:00,1.07865,1.07895,1.0783,1.07875,210600000.0
2009-08-21 16:25:00,1.07875,1.0789,1.07845,1.0785,492700000.0
2009-08-21 16:26:00,1.0785,1.0789,1.07845,1.0789,197200000.0
2009-08-21 16:27:00,1.0789,1.0798,1.0789,1.0797,415100000.0
2009-08-21 16:28:00,1.0796,1.0797,1.07905,1.0794,337800000.0
2009-08-21 16:29:00,1.0794,1.0794,1.07885,1.07885,405300000.0
2009-08-21 16:30:00,1.0788,1.07895,1.0784,1.07845,347100000.0
2009-08-21 16:31:00,1.07845,1.07905,1.0782,1.07905,463700000.0
2009-08-21 16:32:00,1.07905,1.07985,1.07905,1.07965,320600000.0
2009-08-21 16:33:00,1.0797,1.0797,1.0792,1.0793,376200000.0
2009-08-21 16:34:00,1.0793,1.0794,1.0785,1.0785,465900000.0
2009-08-21 16:35:00,1.0785,1.07875,1.07845,1.0787,197900000.0
2009-08-21 16:36:00,1.07875,1.0788,1.078,1.07805,226800000.0
2009-08-21 16:37:00,1.07805,1.0783,1.07785,1.0782,340800000.0
2009-08-21 16:38:00,1.0782,1.0784,1.07815,1.07825,319399999.0
2009-08-21 16:39:00,1.0783,1.0786,1.0783,1.07855,289100000.0
2009-08-21 16:40:00,1.07855,1.07865,1.07775,1.0779,345800000.0
2009-08-21 16:41:00,1.07785,1.07865,1.07785,1.07855,301100000.0
2009-08-21 16:42:00,1.07855,1.0786,1.07805,1.0783,108700000.0
2009-08-21 16:43:00,1.0783,1.0786,1.07815,1.07835,90800000.0
2009-08-21 16:44:00,1.07835,1.0786,1.07835,1.0785,109600000.0
2009-08-21 16:45:00,1.0785,1.0791,1.0784,1.07895,181800000.0
2009-08-21 16:46:00,1.079,1.07935,1.07895,1.0791,220400000.0
2009-08-21 16:47:00,1.07925,1.0797,1.0791,1.0796,166800000.0
2009-08-21 16:48:00,1.0796,1.08055,1.0793,1.08045,478000000.0
2009-08-21 16:49:00,1.08045,1.0805,1.07975,1.08,417800000.0
2009-08-21 16:50:00,1.08,1.08095,1.07995,1.08075,239200000.0
2009-08-21 16:51:00,1.0807,1.08075,1.08025,1.08025,212300000.0
2009-08-21 16:52:00,1.0803,1.08065,1.08,1.08065,176500000.0
2009-08-21 16:53:00,1.0807,1.0813,1.0807,1.0811,161300000.0
2009-08-21 16:54:00,1.0811,1.0813,1.0808,1.0812,477900000.0
2009-08-21 16:55:00,1.08115,1.08145,1.0807,1.08075,378400000.0
2009-08-21 16:56:00,1.08075,1.0813,1.0807,1.08125,560300000.0
2009-08-21 16:57:00,1.0813,1.0816,1.0809,1.081,376700000.0
2009-08-21 16:58:00,1.08105,1.08105,1.0805,1.08055,453400000.0
2009-08-21 16:59:00,1.0805,1.0808,1.0797,1.08015,409300000.0
2009-08-21 17:00:00,1.0801,1.0808,1.08005,1.08075,370800000.0
2009-08-21 17:01:00,1.08075,1.081,1.08045,1.0809,339800000.0
2009-08-21 17:02:00,1.0809,1.081,1.08075,1.08085,233200000.0
2009-08-21 17:03:00,1.08065,1.0809,1.0806,1.08065,216800000.0
2009-08-21 17:04:00,1.08065,1.08075,1.08025,1.0804,299700000.0
2009-08-21 17:05:00,1.0803,1.08045,1.0801,1.08025,223300000.0
2009-08-21 17:06:00,1.08025,1.08025,1.08015,1.0802,137600000.0
2009-08-21 17:07:00,1.0802,1.08105,1.0802,1.08105,99400000.0
2009-08-21 17:08:00,1.08095,1.08115,1.0809,1.08105,202100000.0
2009-08-21 17:09:00,1.08105,1.0813,1.08105,1.08125,271800000.0
2009-08-21 17:10:00,1.08125,1.08185,1.0812,1.0817,179900000.0
2009-08-21 17:11:00,1.08165,1.0819,1.08145,1.08145,155200000.0
2009-08-21 17:12:00,1.0815,1.0822,1.0815,1.08215,149500000.0
2009-08-21 17:13:00,1.08225,1.0823,1.08185,1.08205,467400000.0
2009-08-21 17:14:00,1.082,1.08235,1.08195,1.08235,173900000.0
2009-08-21 17:15:00,1.0823,1.0829,1.082,1.08275,245500000.0
2009-08-21 17:16:00,1.0827,1.0827,1.0821,1.08215,371700000.0
2009-08-21 17:17:00,1.08215,1.08215,1.08185,1.0819,178600000.0
2009-08-21 17:18:00,1.0819,1.0819,1.08125,1.08125,286300000.0
2009-08-21 17:19:00,1.08125,1.08175,1.0812,1.08175,213100000.0
2009-08-21 17:20:00,1.08175,1.0823,1.0817,1.08225,263600000.0
2009-08-21 17:21:00,1.08225,1.0834,1.08225,1.0831,401600000.0
2009-08-21 17:22:00,1.0831,1.0832,1.08255,1.0827,309600000.0
2009-08-21 17:23:00,1.08275,1.0829,1.08265,1.08275,268500000.0
2009-08-21 17:24:00,1.0828,1.0831,1.0826,1.08275,143700000.0
2009-08-21 17:25:00,1.08275,1.08335,1.08275,1.083,164300000.0
2009-08-21 17:26:00,1.08295,1.08315,1.0828,1.0828,234500000.0
2009-08-21 17:27:00,1.0828,1.08305,1.08265,1.08265,175100000.0
2009-08-21 17:28:00,1.0827,1.0827,1.082,1.0824,388500000.0
2009-08-21 17:29:00,1.0824,1.08255,1.0819,1.08225,172200000.0
2009-08-21 17:30:00,1.0823,1.0825,1.0818,1.082,257700000.0
2009-08-21 17:31:00,1.082,1.08205,1.08125,1.0814,326900000.0
2009-08-21 17:32:00,1.0815,1.08155,1.0811,1.08115,202200000.0
2009-08-21 17:33:00,1.08115,1.08115,1.08075,1.0809,288000000.0
2009-08-21 17:34:00,1.0809,1.0809,1.0804,1.08045,229400000.0
2009-08-21 17:35:00,1.08045,1.081,1.08035,1.081,316200000.0
2009-08-21 17:36:00,1.08095,1.0814,1.08095,1.08135,234500000.0
2009-08-21 17:37:00,1.08135,1.08145,1.0811,1.08125,120800000.0
2009-08-21 17:38:00,1.08125,1.0816,1.08125,1.08145,277400000.0
2009-08-21 17:39:00,1.08145,1.08145,1.08075,1.0809,263900000.0
2009-08-21 17:40:00,1.0809,1.0812,1.0807,1.0812,193300000.0
2009-08-21 17:41:00,1.08125,1.0815,1.08115,1.0814,159000000.0
2009-08-21 17:42:00,1.0814,1.0814,1.0811,1.0812,196100000.0
2009-08-21 17:43:00,1.0812,1.08155,1.08115,1.0815,193800000.0
2009-08-21 17:44:00,1.0815,1.08165,1.0815,1.08165,54000000.0
2009-08-21 17:45:00,1.0816,1.0817,1.0812,1.08135,115100000.0
2009-08-21 17:46:00,1.08125,1.08195,1.08125,1.08185,136300000.0
2009-08-21 17:47:00,1.08195,1.08205,1.08125,1.0814,223200000.0
2009-08-21 17:48:00,1.0814,1.0814,1.0806,1.0806,195600000.0
2009-08-21 17:49:00,1.0806,1.0808,1.0805,1.0807,132900000.0
2009-08-21 17:50:00,1.0807,1.08075,1.08035,1.08065,135800000.0
2009-08-21 17:51:00,1.08065,1.08065,1.08025,1.08045,265700000.0
2009-08-21 17:52:00,1.08045,1.0808,1.0802,1.08075,194800000.0
2009-08-21 17:53:00,1.08075,1.0808,1.0806,1.0808,209000000.0
2009-08-21 17:54:00,1.0808,1.0808,1.0806,1.08065,259400000.0
2009-08-21 17:55:00,1.08065,1.0808,1.08055,1.08055,169300000.0
2009-08-21 17:56:00,1.0806,1.0806,1.07965,1.07995,295500000.0
2009-08-21 17:57:00,1.07995,1.0804,1.0794,1.07955,504100000.0
2009-08-21 17:58:00,1.07955,1.07995,1.0792,1.0795,298900000.0
2009-08-21 17:59:00,1.0794,1.0799,1.0794,1.0799,440100001.0
2009-08-21 18:00:00,1.08,1.08015,1.07985,1.08,273600000.0
2009-08-21 18:01:00,1.08,1.0802,1.07975,1.0801,117100000.0
2009-08-21 18:02:00,1.08015,1.08065,1.0801,1.08055,262400000.0
2009-08-21 18:03:00,1.08055,1.08065,1.0804,1.0804,180700000.0
2009-08-21 18:04:00,1.0805,1.0807,1.08045,1.0805,148300000.0
2009-08-21 18:05:00,1.0805,1.08105,1.08035,1.0808,145600000.0
2009-08-21 18:06:00,1.0808,1.0808,1.0806,1.0807,51300000.0
2009-08-21 18:07:00,1.08065,1.08065,1.0804,1.08045,57000000.0
2009-08-21 18:08:00,1.08055,1.08095,1.0804,1.0807,120000000.0
2009-08-21 18:09:00,1.08075,1.0808,1.08055,1.0808,92700000.0
2009-08-21 18:10:00,1.08075,1.08075,1.0804,1.08065,118700000.0
2009-08-21 18:11:00,1.08065,1.08075,1.08045,1.0807,367000000.0
2009-08-21 18:12:00,1.0807,1.0809,1.0806,1.0807,255500000.0
2009-08-21 18:13:00,1.0807,1.08115,1.0807,1.08115,229300000.0
2009-08-21 18:14:00,1.08115,1.08115,1.0811,1.0811,54700000.0
2009-08-21 18:15:00,1.08105,1.08115,1.08095,1.081,203800000.0
2009-08-21 18:16:00,1.081,1.08115,1.0809,1.0811,67300000.0
2009-08-21 18:17:00,1.08105,1.08125,1.08095,1.08105,157900000.0
2009-08-21 18:18:00,1.08095,1.0813,1.08095,1.08125,59300000.0
2009-08-21 18:19:00,1.08135,1.0814,1.0812,1.0812,39900000.0
2009-08-21 18:20:00,1.08125,1.0814,1.0812,1.08125,33200000.0
2009-08-21 18:21:00,1.08125,1.08125,1.081,1.0811,150000000.0
2009-08-21 18:22:00,1.0811,1.0811,1.0807,1.0807,194100000.0
2009-08-21 18:23:00,1.0807,1.08105,1.08045,1.08105,99400000.0
2009-08-21 18:24:00,1.08105,1.08135,1.08055,1.08105,100500000.0
2009-08-21 18:25:00,1.081,1.0814,1.08075,1.0813,177300000.0
2009-08-21 18:26:00,1.0812,1.0815,1.0811,1.0811,101900000.0
2009-08-21 18:27:00,1.0811,1.0813,1.0811,1.0812,91700000.0
2009-08-21 18:28:00,1.0812,1.0812,1.08065,1.081,152500000.0
2009-08-21 18:29:00,1.0811,1.0811,1.0809,1.08105,91100000.0
2009-08-21 18:30:00,1.08105,1.0811,1.0808,1.0811,131000000.0
2009-08-21 18:31:00,1.0811,1.0812,1.081,1.0812,78800000.0
2009-08-21 18:32:00,1.0812,1.0813,1.08115,1.0812,47200000.0
2009-08-21 18:33:00,1.0812,1.0815,1.0812,1.0815,67800000.0
2009-08-21 18:34:00,1.08155,1.0818,1.0815,1.0817,121100000.0
2009-08-21 18:35:00,1.0817,1.0821,1.0817,1.0819,49200000.0
2009-08-21 18:36:00,1.0819,1.0819,1.0817,1.08175,152500000.0
2009-08-21 18:37:00,1.0818,1.08185,1.08175,1.0818,50700000.0
2009-08-21 18:38:00,1.0818,1.08185,1.08175,1.0818,119500000.0
2009-08-21 18:39:00,1.08185,1.08225,1.0818,1.08225,154800000.0
2009-08-21 18:40:00,1.08225,1.0824,1.0822,1.0824,102300000.0
2009-08-21 18:41:00,1.0824,1.0824,1.0823,1.0823,41600000.0
2009-08-21 18:42:00,1.0823,1.0823,1.08165,1.08195,232600000.0
2009-08-21 18:43:00,1.08205,1.0821,1.082,1.0821,75100000.0
2009-08-21 18:44:00,1.08205,1.0822,1.08185,1.08185,130700000.0
2009-08-21 18:45:00,1.08185,1.082,1.0817,1.0817,212900000.0
2009-08-21 18:46:00,1.0817,1.0818,1.0817,1.08175,50800000.0
2009-08-21 18:47:00,1.0817,1.0818,1.0816,1.0817,272000000.0
2009-08-21 18:48:00,1.0816,1.08195,1.0816,1.08195,108300000.0
2009-08-21 18:49:00,1.08195,1.082,1.0816,1.08165,246800000.0
2009-08-21 18:50:00,1.0816,1.08165,1.0813,1.0815,182100000.0
2009-08-21 18:51:00,1.0815,1.0816,1.0812,1.08125,224200000.0
2009-08-21 18:52:00,1.0813,1.08145,1.08115,1.0814,170500000.0
2009-08-21 18:53:00,1.0814,1.0814,1.0812,1.0812,110800000.0
2009-08-21 18:54:00,1.0812,1.0813,1.0812,1.0812,146500000.0
2009-08-21 18:55:00,1.0812,1.0816,1.0812,1.0815,238200000.0
2009-08-21 18:56:00,1.0815,1.082,1.0814,1.0819,217100000.0
2009-08-21 18:57:00,1.082,1.0821,1.08195,1.08195,96400000.0
2009-08-21 18:58:00,1.082,1.0821,1.08125,1.08135,299800000.0
2009-08-21 18:59:00,1.08135,1.0819,1.0812,1.0819,262400000.0
2009-08-21 19:00:00,1.08185,1.08185,1.0814,1.0815,140300000.0
2009-08-21 19:01:00,1.08155,1.0821,1.08155,1.0819,142900000.0
2009-08-21 19:02:00,1.08205,1.08205,1.08185,1.08185,201000000.0
2009-08-21 19:03:00,1.08195,1.0822,1.0817,1.0821,202900000.0
2009-08-21 19:04:00,1.0821,1.0821,1.0818,1.08195,161200000.0
2009-08-21 19:05:00,1.08195,1.0822,1.08195,1.082,82600000.0
2009-08-21 19:06:00,1.0821,1.0822,1.08195,1.0821,31900000.0
2009-08-21 19:07:00,1.0819,1.08195,1.08165,1.0817,200600000.0
2009-08-21 19:08:00,1.0817,1.08195,1.08155,1.08155,266600000.0
2009-08-21 19:09:00,1.08155,1.0817,1.08155,1.0817,103800000.0
2009-08-21 19:10:00,1.0817,1.08185,1.08155,1.08185,239200000.0
2009-08-21 19:11:00,1.08185,1.08235,1.0818,1.0821,175400000.0
2009-08-21 19:12:00,1.0821,1.0822,1.0821,1.08215,16500000.0
2009-08-21 19:13:00,1.08215,1.08215,1.08165,1.08185,99600000.0
2009-08-21 19:14:00,1.0818,1.08195,1.0818,1.08185,103300000.0
2009-08-21 19:15:00,1.08165,1.08185,1.08145,1.08175,253800000.0
2009-08-21 19:16:00,1.0817,1.0818,1.0817,1.0817,73400000.0
2009-08-21 19:17:00,1.0817,1.0819,1.08155,1.0819,105800000.0
2009-08-21 19:18:00,1.08195,1.08225,1.08175,1.0821,80500000.0
2009-08-21 19:19:00,1.0821,1.0821,1.0817,1.08185,36400000.0
2009-08-21 19:20:00,1.08185,1.0821,1.08185,1.08185,35700000.0
2009-08-21 19:21:00,1.08185,1.0819,1.0817,1.08175,92300000.0
2009-08-21 19:22:00,1.0818,1.082,1.08175,1.082,55700000.0
2009-08-21 19:23:00,1.082,1.0823,1.0818,1.08215,103300000.0
2009-08-21 19:24:00,1.08215,1.0822,1.0821,1.08215,66800000.0
2009-08-21 19:25:00,1.08215,1.0825,1.08215,1.0824,215000000.0
2009-08-21 19:26:00,1.08245,1.08295,1.0824,1.08295,264500000.0
2009-08-21 19:27:00,1.083,1.083,1.0826,1.0827,210600000.0
2009-08-21 19:28:00,1.08275,1.08295,1.08265,1.0829,202100000.0
2009-08-21 19:29:00,1.0829,1.08305,1.08285,1.08295,206200000.0
2009-08-21 19:30:00,1.08295,1.08325,1.08295,1.08325,190400000.0
2009-08-21 19:31:00,1.08325,1.08335,1.08285,1.08285,197300000.0
2009-08-21 19:32:00,1.08285,1.0832,1.08285,1.0832,195400000.0
2009-08-21 19:33:00,1.0832,1.0832,1.083,1.08305,188000000.0
2009-08-21 19:34:00,1.08305,1.08365,1.08305,1.0836,140100000.0
2009-08-21 19:35:00,1.08375,1.0838,1.0834,1.08365,200400000.0
2009-08-21 19:36:00,1.08365,1.0838,1.08355,1.08365,164100000.0
2009-08-21 19:37:00,1.0837,1.0837,1.0836,1.0836,97300000.0
2009-08-21 19:38:00,1.0836,1.0838,1.08345,1.08375,171600000.0
2009-08-21 19:39:00,1.08375,1.0839,1.08365,1.0837,164500000.0
2009-08-21 19:40:00,1.08375,1.0838,1.08355,1.0838,144000000.0
2009-08-21 19:41:00,1.08385,1.0839,1.0836,1.0838,135800000.0
2009-08-21 19:42:00,1.0838,1.08395,1.08365,1.08375,79600000.0
2009-08-21 19:43:00,1.08385,1.08395,1.08365,1.08385,104000000.0
2009-08-21 19:44:00,1.0839,1.08405,1.0837,1.0838,131900000.0
2009-08-21 19:45:00,1.0838,1.08395,1.08345,1.08345,122800000.0
2009-08-21 19:46:00,1.08345,1.08355,1.0832,1.08325,241500000.0
2009-08-21 19:47:00,1.08325,1.08345,1.08325,1.08335,96900000.0
2009-08-21 19:48:00,1.0834,1.08345,1.08335,1.08335,18200000.0
2009-08-21 19:49:00,1.0834,1.0834,1.0833,1.08335,33700000.0
2009-08-21 19:50:00,1.08325,1.08335,1.08325,1.08335,68600000.0
2009-08-21 19:51:00,1.08335,1.08335,1.0833,1.08335,80400000.0
2009-08-21 19:52:00,1.08325,1.08345,1.0832,1.0832,118200000.0
2009-08-21 19:53:00,1.0832,1.0834,1.0832,1.08325,138300000.0
2009-08-21 19:54:00,1.08325,1.0835,1.08315,1.0833,64500000.0
2009-08-21 19:55:00,1.08335,1.08365,1.0833,1.08365,56500000.0
2009-08-21 19:56:00,1.08365,1.0839,1.08355,1.08365,134400000.0
2009-08-21 19:57:00,1.0837,1.0837,1.0835,1.08355,86000000.0
2009-08-21 19:58:00,1.08355,1.08365,1.08355,1.0836,62200000.0
2009-08-21 19:59:00,1.08365,1.0837,1.0835,1.0837,69400000.0
2009-08-21 20:00:00,1.0837,1.0838,1.08355,1.0836,116700000.0
2009-08-21 20:01:00,1.0836,1.08365,1.0833,1.0835,286600000.0
2009-08-21 20:02:00,1.08345,1.0836,1.08335,1.0834,181800000.0
2009-08-21 20:03:00,1.08345,1.08365,1.0834,1.0836,171900000.0
2009-08-21 20:04:00,1.0836,1.0837,1.08345,1.08355,185400000.0
2009-08-21 20:05:00,1.08355,1.08355,1.08325,1.08345,141400000.0
2009-08-21 20:06:00,1.08345,1.0835,1.083,1.08305,190700000.0
2009-08-21 20:07:00,1.08305,1.08305,1.08285,1.083,142100000.0
2009-08-21 20:08:00,1.083,1.0832,1.0829,1.0832,156800000.0
2009-08-21 20:09:00,1.0832,1.0832,1.0828,1.0828,201500000.0
2009-08-21 20:10:00,1.0828,1.08295,1.08265,1.0829,99900000.0
2009-08-21 20:11:00,1.0829,1.0829,1.08265,1.0828,105200000.0
2009-08-21 20:12:00,1.0828,1.0828,1.08255,1.0826,243500000.0
2009-08-21 20:13:00,1.0826,1.08265,1.08255,1.08255,131100000.0
2009-08-21 20:14:00,1.08255,1.08255,1.08255,1.08255,25900000.0
2009-08-21 20:15:00,1.0826,1.0827,1.08255,1.0826,155500000.0
2009-08-21 20:16:00,1.0826,1.08295,1.0826,1.0829,71000000.0
2009-08-21 20:17:00,1.08295,1.08295,1.08275,1.0828,96100000.0
2009-08-21 20:18:00,1.0828,1.0829,1.08255,1.0827,75500000.0
2009-08-21 20:19:00,1.08265,1.08265,1.0825,1.0825,123900000.0
2009-08-21 20:20:00,1.0825,1.08265,1.08205,1.08255,150600000.0
2009-08-21 20:21:00,1.0825,1.0826,1.0824,1.08255,133400000.0
2009-08-21 20:22:00,1.08255,1.0826,1.0825,1.0825,36000000.0
2009-08-21 20:23:00,1.0826,1.0826,1.0821,1.08215,154300000.0
2009-08-21 20:24:00,1.0822,1.08245,1.0822,1.08245,87000000.0
2009-08-21 20:25:00,1.0825,1.0826,1.0825,1.08255,33600000.0
2009-08-21 20:26:00,1.08255,1.0826,1.08255,1.0826,6200000.0
2009-08-21 20:27:00,1.0826,1.08265,1.08245,1.08255,22800000.0
2009-08-21 20:28:00,1.08255,1.0826,1.08255,1.0826,21500000.0
2009-08-21 20:29:00,1.0826,1.0826,1.0825,1.0825,19600000.0
2009-08-21 20:30:00,1.08255,1.0826,1.0825,1.08255,100800000.0
2009-08-21 20:31:00,1.08255,1.08265,1.08235,1.08245,153200000.0
2009-08-21 20:32:00,1.08245,1.0828,1.0824,1.08275,115500000.0
2009-08-21 20:33:00,1.08275,1.08275,1.08265,1.08265,19200000.0
2009-08-21 20:34:00,1.08265,1.08275,1.08265,1.08275,140000000.0
2009-08-21 20:35:00,1.08275,1.0829,1.0827,1.0828,56700000.0
2009-08-21 20:36:00,1.0829,1.083,1.08285,1.0829,20450000.0
2009-08-21 20:37:00,1.0829,1.083,1.0828,1.0829,29800000.0
2009-08-21 20:38:00,1.0829,1.08295,1.0826,1.08285,84700000.0
2009-08-21 20:39:00,1.08275,1.08275,1.08255,1.0827,44100000.0
2009-08-21 20:40:00,1.08265,1.083,1.08265,1.08275,56000000.0
2009-08-21 20:41:00,1.08275,1.0829,1.08265,1.0828,185000000.0
2009-08-21 20:42:00,1.0828,1.08305,1.0827,1.08285,89300000.0
2009-08-21 20:43:00,1.0828,1.08305,1.0828,1.08305,70700000.0
2009-08-21 20:44:00,1.0831,1.0832,1.083,1.0832,55300000.0
2009-08-21 20:45:00,1.08325,1.08335,1.0832,1.0832,70400000.0
2009-08-21 20:46:00,1.0832,1.08325,1.08285,1.08295,154000000.0
2009-08-21 20:47:00,1.08295,1.08295,1.08275,1.08275,99200000.0
2009-08-21 20:48:00,1.08275,1.08275,1.0827,1.0827,105700000.0
2009-08-21 20:49:00,1.0827,1.0828,1.08265,1.0827,177800000.0
2009-08-21 20:50:00,1.0827,1.0827,1.0826,1.08265,76700000.0
2009-08-21 20:51:00,1.0827,1.08275,1.0826,1.0827,55000000.0
2009-08-21 20:52:00,1.0827,1.0827,1.08265,1.08265,64800000.0
2009-08-21 20:53:00,1.0827,1.08275,1.0826,1.0827,106900000.0
2009-08-21 20:54:00,1.0827,1.0827,1.08245,1.08245,164800000.0
2009-08-21 20:55:00,1.08245,1.0825,1.08225,1.0825,307100000.0
2009-08-21 20:56:00,1.0825,1.0825,1.08235,1.08235,70000000.0
2009-08-21 20:57:00,1.08235,1.0824,1.0823,1.0824,132100000.0
2009-08-21 20:58:00,1.0824,1.0824,1.08235,1.08235,35200000.0
2009-08-21 20:59:00,1.08235,1.08255,1.08235,1.08255,176300000.0
2009-08-21 21:00:00,1.08255,1.08265,1.0824,1.08265,111100000.0
2009-08-21 21:01:00,1.08265,1.08275,1.08265,1.0827,55900000.0
2009-08-21 21:02:00,1.08275,1.0828,1.08265,1.08275,33300000.0
2009-08-21 21:03:00,1.08275,1.08275,1.0827,1.0827,26000000.0
2009-08-21 21:04:00,1.0827,1.083,1.0826,1.083,289800000.0
2009-08-21 21:05:00,1.083,1.0831,1.08295,1.08305,45800000.0
2009-08-21 21:06:00,1.08305,1.08315,1.08305,1.08315,64100000.0
2009-08-21 21:07:00,1.08315,1.08315,1.08305,1.08315,22900000.0
2009-08-21 21:08:00,1.08325,1.08335,1.08325,1.0833,25400000.0
2009-08-21 21:09:00,1.0833,1.08335,1.0829,1.08295,55700000.0
2009-08-21 21:10:00,1.0829,1.08325,1.0829,1.08325,48200000.0
2009-08-21 21:11:00,1.08325,1.08325,1.08295,1.083,108200000.0
2009-08-21 21:12:00,1.083,1.08315,1.08295,1.0831,86100000.0
2009-08-21 21:13:00,1.0831,1.0831,1.08295,1.08295,47700000.0
2009-08-21 21:14:00,1.08295,1.08295,1.08275,1.08275,35800000.0
2009-08-21 21:15:00,1.08275,1.08275,1.08215,1.08215,94700000.0
2009-08-21 21:16:00,1.0821,1.08215,1.08185,1.082,109700000.0
2009-08-21 21:17:00,1.082,1.08225,1.08195,1.0822,77500000.0
2009-08-21 21:18:00,1.0822,1.0823,1.08215,1.0823,17700000.0
2009-08-21 21:19:00,1.0823,1.0823,1.08215,1.08215,7300000.0
2009-08-21 21:20:00,1.08215,1.08235,1.08215,1.08215,26500000.0
2009-08-21 21:21:00,1.08215,1.08255,1.0821,1.0821,46000000.0
2009-08-21 21:22:00,1.08215,1.0823,1.08205,1.08215,31900000.0
2009-08-21 21:23:00,1.08205,1.08225,1.08205,1.08225,26000000.0
2009-08-21 21:24:00,1.0822,1.0823,1.08195,1.08205,75700000.0
2009-08-21 21:25:00,1.08205,1.0821,1.08205,1.08205,25300000.0
2009-08-21 21:26:00,1.08205,1.08205,1.08205,1.08205,2400000.0
2009-08-21 21:27:00,1.08205,1.08215,1.08205,1.08215,13600000.0
2009-08-21 21:28:00,1.0822,1.0822,1.082,1.0821,45400000.0
2009-08-21 21:29:00,1.0821,1.0821,1.0821,1.0821,200000.0
2009-08-21 21:30:00,1.0821,1.0821,1.0821,1.0821,1000000.0
2009-08-21 21:31:00,1.0821,1.0821,1.0821,1.0821,300000.0
2009-08-21 21:32:00,1.0821,1.08215,1.082,1.08205,8400000.0
2009-08-21 21:33:00,1.08185,1.08205,1.0816,1.08175,103900000.0
2009-08-21 21:34:00,1.08165,1.08175,1.0814,1.0814,144200000.0
2009-08-21 21:35:00,1.0814,1.0818,1.0814,1.0818,107500000.0
2009-08-21 21:36:00,1.0818,1.0822,1.0817,1.08205,97500000.0
2009-08-21 21:37:00,1.08205,1.08205,1.08205,1.08205,10000000.0
2009-08-21 21:38:00,1.08205,1.08205,1.0816,1.08165,191800000.0
2009-08-21 21:39:00,1.0817,1.0818,1.0815,1.0816,85300000.0
2009-08-21 21:40:00,1.08155,1.0817,1.0815,1.08155,121600000.0
2009-08-21 21:41:00,1.0816,1.0817,1.0812,1.08165,109200000.0
2009-08-21 21:42:00,1.0816,1.08185,1.0816,1.08185,143600000.0
2009-08-21 21:43:00,1.08185,1.0819,1.0818,1.0818,36200000.0
2009-08-21 21:44:00,1.08175,1.08185,1.0815,1.0816,50300000.0
2009-08-21 21:45:00,1.08165,1.08165,1.08165,1.08165,11100000.0
2009-08-21 21:46:00,1.08165,1.08165,1.0816,1.08165,26400000.0
2009-08-21 21:47:00,1.08165,1.08175,1.08165,1.08175,41700000.0
2009-08-21 21:48:00,1.08175,1.08185,1.08175,1.08185,4100000.0
2009-08-21 21:49:00,1.08185,1.0821,1.0817,1.082,110700000.0
2009-08-21 21:50:00,1.08195,1.0822,1.08185,1.0821,126000000.0
2009-08-21 21:51:00,1.08215,1.08215,1.08205,1.0821,10700000.0
2009-08-21 21:52:00,1.0821,1.0822,1.082,1.082,28100000.0
2009-08-21 21:53:00,1.0819,1.08195,1.08145,1.08165,89200000.0
2009-08-21 21:54:00,1.08155,1.0816,1.08125,1.08145,64400000.0
2009-08-21 21:55:00,1.08145,1.0815,1.08145,1.08145,16500000.0
2009-08-21 21:56:00,1.08145,1.0815,1.0813,1.0815,25200000.0
2009-08-21 21:57:00,1.0815,1.08155,1.0815,1.08155,4600000.0
2009-08-21 21:58:00,1.0816,1.0817,1.08155,1.0817,27200000.0
2009-08-21 21:59:00,1.0817,1.08185,1.0815,1.08185,48200000.0
2009-08-21 22:00:00,1.08195,1.082,1.0815,1.0816,52300000.0
2009-08-21 22:01:00,1.0816,1.0816,1.08105,1.0812,59500000.0
2009-08-21 22:02:00,1.0812,1.0812,1.0811,1.0812,32100000.0
2009-08-21 22:03:00,1.0811,1.0812,1.0811,1.0811,40200000.0
2009-08-21 22:04:00,1.08115,1.08145,1.0811,1.08145,65000000.0
2009-08-21 22:05:00,1.08145,1.08185,1.08135,1.0817,57200000.0
2009-08-21 22:06:00,1.0813,1.08175,1.08125,1.0817,30200000.0
2009-08-21 22:07:00,1.08165,1.08175,1.08165,1.08175,16700000.0
2009-08-21 22:08:00,1.0817,1.08175,1.0817,1.08175,13200000.0
2009-08-21 22:09:00,1.08175,1.08175,1.08175,1.08175,6000000.0
2009-08-21 22:10:00,1.08165,1.0818,1.08155,1.08165,27700000.0
2009-08-21 22:11:00,1.0817,1.08175,1.0817,1.08175,4200000.0
2009-08-21 22:12:00,1.08175,1.08175,1.08175,1.08175,3500000.0
2009-08-21 22:13:00,1.08175,1.0818,1.08175,1.0818,5200000.0
2009-08-21 22:14:00,1.0818,1.0818,1.08175,1.08175,8200000.0
2009-08-21 22:15:00,1.0818,1.08195,1.08165,1.08195,40100000.0
2009-08-21 22:16:00,1.08195,1.0822,1.08195,1.0821,47200000.0
2009-08-21 22:17:00,1.0821,1.08225,1.0821,1.0822,18600000.0
2009-08-21 22:18:00,1.08225,1.08225,1.08205,1.08215,18700000.0
2009-08-21 22:19:00,1.0822,1.0822,1.0822,1.0822,3200000.0
2009-08-21 22:20:00,1.08215,1.0823,1.08215,1.0823,7600000.0
2009-08-21 22:21:00,1.08225,1.0823,1.08225,1.0823,6400000.0
2009-08-21 22:22:00,1.0823,1.0823,1.0823,1.0823,1600000.0
2009-08-21 22:23:00,1.0822,1.0822,1.08205,1.08205,48200000.0
2009-08-21 22:24:00,1.08205,1.0822,1.08205,1.0822,10700000.0
2009-08-21 22:25:00,1.0822,1.0822,1.08195,1.0822,13300000.0
2009-08-21 22:26:00,1.08215,1.08215,1.08205,1.08205,26700000.0
2009-08-21 22:27:00,1.08195,1.08215,1.08195,1.08215,41000000.0
2009-08-21 22:28:00,1.0823,1.0826,1.0823,1.08245,19300000.0
2009-08-21 22:29:00,1.08194,1.08226,1.08194,1.08226,21900000.0
2009-08-21 22:30:00,1.08207,1.08234,1.08204,1.08234,41500000.0
2009-08-21 22:31:00,1.08225,1.0825,1.08225,1.0825,11200000.0
2009-08-21 22:32:00,1.0825,1.0825,1.0823,1.08245,24000000.0
2009-08-21 22:33:00,1.0824,1.0825,1.0823,1.08245,22400000.0
2009-08-21 22:34:00,1.0825,1.0826,1.0825,1.0825,28000000.0
2009-08-21 22:35:00,1.08215,1.08295,1.08215,1.08285,90800000.0
2009-08-21 22:36:00,1.08285,1.08285,1.08275,1.08275,4000000.0
2009-08-21 22:37:00,1.08275,1.08295,1.0827,1.08275,79600000.0
2009-08-21 22:38:00,1.0827,1.0834,1.0827,1.0832,79400000.0
2009-08-21 22:39:00,1.08291,1.08295,1.08269,1.08269,22300000.0
2009-08-21 22:40:00,1.08325,1.08325,1.0827,1.08285,47200000.0
2009-08-21 22:41:00,1.08295,1.0831,1.08295,1.0831,14500000.0
2009-08-21 22:42:00,1.0832,1.08325,1.08315,1.08315,87300000.0
2009-08-21 22:43:00,1.08315,1.08335,1.08315,1.08315,37200000.0
2009-08-21 22:44:00,1.0832,1.0832,1.08315,1.08315,20800000.0
2009-08-21 22:45:00,1.0831,1.0832,1.0831,1.0832,12800000.0
2009-08-21 22:46:00,1.0831,1.0831,1.08305,1.08305,11200000.0
2009-08-21 22:47:00,1.0827,1.08275,1.08225,1.0823,88800000.0
2009-08-21 22:48:00,1.08225,1.08245,1.08225,1.0823,47200000.0
2009-08-21 22:49:00,1.08195,1.08195,1.0815,1.08155,97000000.0
2009-08-21 22:50:00,1.0816,1.08165,1.08155,1.0816,64800000.0
2009-08-21 22:51:00,1.0817,1.0819,1.0815,1.08155,90300000.0
2009-08-21 22:52:00,1.0815,1.0817,1.0815,1.0817,42200000.0
2009-08-21 22:53:00,1.08165,1.08165,1.08135,1.08135,31700000.0
2009-08-21 22:54:00,1.0814,1.0814,1.08135,1.0814,22400000.0
2009-08-21 22:55:00,1.0813,1.08131,1.08104,1.08104,20000000.0
2009-08-21 22:56:00,1.0814,1.08145,1.0814,1.0814,24900000.0
2009-08-21 22:57:00,1.0814,1.08195,1.0814,1.08155,67600000.0
2009-08-21 22:58:00,1.08155,1.08155,1.08145,1.08145,13500000.0
2009-08-21 22:59:00,1.08145,1.0815,1.08085,1.08095,42600000.0
2009-08-24 00:00:00,1.07918,1.07918,1.07918,1.07918,64000000.0
2009-08-24 00:01:00,1.0792,1.07923,1.07908,1.07916,64000000.0
2009-08-24 00:02:00,1.07917,1.07929,1.07917,1.07925,64000000.0
2009-08-24 00:03:00,1.07927,1.0795,1.07922,1.07949,64000000.0
2009-08-24 00:04:00,1.07948,1.07952,1.07943,1.07952,64000000.0
2009-08-24 00:05:00,1.07949,1.07951,1.07943,1.07951,64000000.0
2009-08-24 00:06:00,1.07953,1.07953,1.07953,1.07953,64000000.0
2009-08-24 00:08:00,1.0795,1.07952,1.07947,1.07951,64000000.0
2009-08-24 00:09:00,1.07926,1.0793,1.07924,1.07929,64000000.0
2009-08-24 00:10:00,1.0793,1.07931,1.07925,1.07931,64000000.0
2009-08-24 00:11:00,1.0793,1.07941,1.07929,1.07929,64000000.0
2009-08-24 00:12:00,1.07926,1.0793,1.07926,1.07927,64000000.0
2009-08-24 00:13:00,1.0793,1.07931,1.07929,1.07931,64000000.0
2009-08-24 00:14:00,1.07932,1.07932,1.07926,1.07929,64000000.0
2009-08-24 00:15:00,1.07928,1.0793,1.07928,1.07929,64000000.0
2009-08-24 00:16:00,1.0793,1.07934,1.07928,1.07929,64000000.0
2009-08-24 00:17:00,1.07928,1.0793,1.07926,1.07928,64000000.0
2009-08-24 00:18:00,1.07927,1.07927,1.07923,1.07926,64000000.0
2009-08-24 00:19:00,1.07924,1.07927,1.07924,1.07924,64000000.0
2009-08-24 00:20:00,1.0792,1.07922,1.07911,1.07914,64000000.0
2009-08-24 00:21:00,1.07923,1.0793,1.07922,1.0793,64000000.0
2009-08-24 00:22:00,1.07926,1.07929,1.07922,1.07922,64000000.0
2009-08-24 00:23:00,1.07925,1.07926,1.07923,1.07923,64000000.0
2009-08-24 00:24:00,1.07926,1.07943,1.07924,1.07924,64000000.0
2009-08-24 00:25:00,1.07919,1.07931,1.07919,1.07926,64000000.0
2009-08-24 00:26:00,1.07924,1.07932,1.07924,1.07932,64000000.0
2009-08-24 00:27:00,1.0793,1.07931,1.07925,1.07928,64000000.0
2009-08-24 00:28:00,1.07927,1.07927,1.07926,1.07927,64000000.0
2009-08-24 00:29:00,1.07925,1.07926,1.07923,1.07924,64000000.0
2009-08-24 00:30:00,1.07925,1.07934,1.07925,1.07928,64000000.0
2009-08-24 00:31:00,1.07922,1.07923,1.07913,1.07915,64000000.0
2009-08-24 00:32:00,1.07913,1.07914,1.0789,1.07891,64000000.0
2009-08-24 00:33:00,1.0789,1.07891,1.07886,1.07887,64000000.0
2009-08-24 00:34:00,1.07888,1.07897,1.07886,1.07897,64000000.0
2009-08-24 00:35:00,1.07898,1.07903,1.0789,1.07902,64000000.0
2009-08-24 00:36:00,1.07901,1.07901,1.07894,1.07894,64000000.0
2009-08-24 00:37:00,1.07891,1.07893,1.0789,1.07892,64000000.0
2009-08-24 00:38:00,1.07888,1.07896,1.07888,1.07894,64000000.0
2009-08-24 00:39:00,1.07895,1.07915,1.07895,1.07895,64000000.0
2009-08-24 00:40:00,1.07896,1.07911,1.0789,1.07899,64000000.0
2009-08-24 00:41:00,1.079,1.07922,1.07898,1.07918,64000000.0
2009-08-24 00:42:00,1.07916,1.07921,1.07893,1.07897,64000000.0
2009-08-24 00:43:00,1.07898,1.079,1.07897,1.07899,64000000.0
2009-08-24 00:44:00,1.07905,1.07911,1.07905,1.07911,64000000.0
2009-08-24 00:45:00,1.0791,1.07925,1.07905,1.07919,64000000.0
2009-08-24 00:46:00,1.0792,1.0792,1.07918,1.07918,64000000.0
2009-08-24 00:47:00,1.07925,1.07925,1.0791,1.07912,64000000.0
2009-08-24 00:48:00,1.07918,1.07921,1.07918,1.0792,64000000.0
2009-08-24 00:49:00,1.07922,1.07923,1.07916,1.07916,64000000.0
2009-08-24 00:50:00,1.07918,1.07926,1.07918,1.07926,64000000.0
2009-08-24 00:51:00,1.07921,1.07925,1.0792,1.07925,64000000.0
2009-08-24 00:52:00,1.07921,1.07927,1.07916,1.07922,64000000.0
2009-08-24 00:53:00,1.07921,1.07928,1.07921,1.07928,64000000.0
2009-08-24 00:54:00,1.07927,1.07932,1.07908,1.0791,64000000.0
2009-08-24 00:55:00,1.07911,1.07914,1.0791,1.07913,64000000.0
2009-08-24 00:56:00,1.07914,1.07928,1.07914,1.07924,64000000.0
2009-08-24 00:57:00,1.07922,1.07928,1.07922,1.07922,64000000.0
2009-08-24 00:58:00,1.07921,1.07923,1.07914,1.07916,64000000.0
2009-08-24 00:59:00,1.0792,1.07927,1.07909,1.07917,64000000.0
2009-08-24 01:00:00,1.07916,1.07916,1.07883,1.07887,64000000.0
2009-08-24 01:01:00,1.07888,1.07888,1.07885,1.07886,64000000.0
2009-08-24 01:02:00,1.07888,1.07893,1.07884,1.07888,64000000.0
2009-08-24 01:03:00,1.07889,1.07898,1.07888,1.07898,64000000.0
2009-08-24 01:04:00,1.07901,1.07949,1.07897,1.07935,64000000.0
2009-08-24 01:05:00,1.07936,1.07954,1.07932,1.07954,64000000.0
2009-08-24 01:06:00,1.07952,1.0797,1.07951,1.07969,64000000.0
2009-08-24 01:07:00,1.07992,1.08053,1.07992,1.08053,64000000.0
2009-08-24 01:08:00,1.08048,1.08056,1.08048,1.0805,64000000.0
2009-08-24 01:09:00,1.08048,1.0805,1.08044,1.08045,64000000.0
2009-08-24 01:10:00,1.08049,1.0805,1.08044,1.08044,64000000.0
2009-08-24 01:11:00,1.08047,1.08061,1.08047,1.08055,64000000.0
2009-08-24 01:12:00,1.08054,1.08067,1.08053,1.08067,64000000.0
2009-08-24 01:13:00,1.08068,1.08068,1.08057,1.08058,64000000.0
2009-08-24 01:14:00,1.08056,1.08099,1.08056,1.08098,64000000.0
2009-08-24 01:15:00,1.08117,1.08121,1.08108,1.08108,64000000.0
2009-08-24 01:16:00,1.08107,1.0811,1.08107,1.08108,64000000.0
2009-08-24 01:17:00,1.08107,1.08111,1.08105,1.08111,64000000.0
2009-08-24 01:18:00,1.08112,1.08112,1.08111,1.08112,64000000.0
2009-08-24 01:19:00,1.0811,1.0811,1.08083,1.08083,64000000.0
2009-08-24 01:20:00,1.08082,1.08082,1.08062,1.08064,64000000.0
2009-08-24 01:21:00,1.08063,1.08064,1.08043,1.08054,64000000.0
2009-08-24 01:22:00,1.08053,1.08056,1.08047,1.08053,64000000.0
2009-08-24 01:23:00,1.08052,1.0807,1.08052,1.0807,64000000.0
2009-08-24 01:24:00,1.08073,1.08077,1.08073,1.08075,64000000.0
2009-08-24 01:25:00,1.0807,1.0807,1.08065,1.08066,64000000.0
2009-08-24 01:26:00,1.08064,1.08066,1.08048,1.08057,64000000.0
2009-08-24 01:27:00,1.08058,1.08058,1.08058,1.08058,64000000.0
2009-08-24 01:28:00,1.08055,1.08055,1.08033,1.08033,64000000.0
2009-08-24 01:29:00,1.08034,1.08036,1.08031,1.08032,64000000.0
2009-08-24 01:30:00,1.08031,1.08036,1.08031,1.08032,64000000.0
2009-08-24 01:31:00,1.08036,1.08036,1.08036,1.08036,64000000.0
2009-08-24 01:32:00,1.0803,1.08036,1.0803,1.08032,64000000.0
2009-08-24 01:33:00,1.08034,1.08036,1.08033,1.08035,64000000.0
2009-08-24 01:34:00,1.08034,1.08037,1.08032,1.08034,64000000.0
2009-08-24 01:35:00,1.08033,1.0804,1.08029,1.0803,64000000.0
2009-08-24 01:36:00,1.08029,1.08029,1.08011,1.08023,64000000.0
2009-08-24 01:37:00,1.08026,1.08026,1.08025,1.08025,64000000.0
2009-08-24 01:38:00,1.08023,1.08047,1.08022,1.08047,64000000.0
2009-08-24 01:39:00,1.08049,1.08066,1.08049,1.08062,64000000.0
2009-08-24 01:40:00,1.0806,1.08069,1.08058,1.08065,64000000.0
2009-08-24 01:41:00,1.08058,1.08071,1.0805,1.0805,64000000.0
2009-08-24 01:42:00,1.08049,1.08049,1.08042,1.08043,64000000.0
2009-08-24 01:43:00,1.08045,1.08053,1.08042,1.08042,64000000.0
2009-08-24 01:44:00,1.08043,1.08049,1.08033,1.08049,64000000.0
2009-08-24 01:45:00,1.08048,1.08068,1.0803,1.08041,64000000.0
2009-08-24 01:46:00,1.08032,1.08065,1.08031,1.0806,64000000.0
2009-08-24 01:47:00,1.08061,1.08063,1.08032,1.08052,64000000.0
2009-08-24 01:48:00,1.08051,1.08052,1.08048,1.08052,64000000.0
2009-08-24 01:49:00,1.08051,1.08051,1.07962,1.07962,64000000.0
2009-08-24 01:50:00,1.07966,1.07968,1.07931,1.07931,64000000.0
2009-08-24 01:51:00,1.07933,1.0798,1.07933,1.07972,64000000.0
2009-08-24 01:52:00,1.07975,1.07991,1.07969,1.07991,64000000.0
2009-08-24 01:53:00,1.07993,1.07996,1.07991,1.07991,64000000.0
2009-08-24 01:54:00,1.0799,1.08039,1.07983,1.08035,64000000.0
2009-08-24 01:55:00,1.0804,1.08063,1.0804,1.08046,64000000.0
2009-08-24 01:56:00,1.08041,1.08042,1.08027,1.08039,64000000.0
2009-08-24 01:57:00,1.08041,1.08067,1.08041,1.08053,64000000.0
2009-08-24 01:58:00,1.08052,1.08057,1.08051,1.08056,64000000.0
2009-08-24 01:59:00,1.08055,1.08058,1.08055,1.08056,64000000.0
2009-08-24 02:00:00,1.0804,1.0807,1.08015,1.0807,64000000.0
2009-08-24 02:01:00,1.0807,1.081,1.0807,1.081,65200000.0
2009-08-24 02:02:00,1.081,1.081,1.0804,1.08045,130300000.0
2009-08-24 02:03:00,1.08035,1.0806,1.0803,1.08055,43200000.0
2009-08-24 02:04:00,1.0806,1.08065,1.08045,1.0805,50600000.0
2009-08-24 02:05:00,1.0805,1.0805,1.0805,1.0805,38800000.0
2009-08-24 02:06:00,1.0805,1.08065,1.0805,1.0805,34200000.0
2009-08-24 02:07:00,1.0805,1.08075,1.08045,1.0805,127400000.0
2009-08-24 02:08:00,1.0805,1.0805,1.0805,1.0805,9000000.0
2009-08-24 02:09:00,1.08055,1.08055,1.08055,1.08055,2200000.0
2009-08-24 02:10:00,1.08055,1.08055,1.0805,1.08055,26100000.0
2009-08-24 02:11:00,1.08055,1.08055,1.0805,1.08055,53200000.0
2009-08-24 02:12:00,1.0805,1.08055,1.08035,1.08055,83300000.0
2009-08-24 02:13:00,1.08055,1.08055,1.0793,1.0793,111800000.0
2009-08-24 02:14:00,1.07935,1.07965,1.07935,1.0795,111200000.0
2009-08-24 02:15:00,1.0795,1.0801,1.0795,1.0801,34400000.0
2009-08-24 02:16:00,1.0801,1.0802,1.0799,1.07995,24000000.0
2009-08-24 02:17:00,1.07995,1.08005,1.07995,1.08,30500000.0
2009-08-24 02:18:00,1.08,1.08015,1.07995,1.07995,135300000.0
2009-08-24 02:19:00,1.07995,1.07995,1.07995,1.07995,99800000.0
2009-08-24 02:20:00,1.08,1.08,1.07995,1.07995,22900000.0
2009-08-24 02:21:00,1.07995,1.08,1.07995,1.08,3200000.0
2009-08-24 02:22:00,1.08,1.08005,1.08,1.08,12400000.0
2009-08-24 02:23:00,1.08,1.08005,1.08,1.08005,9100000.0
2009-08-24 02:24:00,1.08005,1.0801,1.08,1.0801,10100000.0
2009-08-24 02:25:00,1.0801,1.0801,1.08,1.08,43000000.0
2009-08-24 02:26:00,1.08,1.0803,1.08,1.0802,95100000.0
2009-08-24 02:27:00,1.0802,1.08035,1.0801,1.08025,108600000.0
2009-08-24 02:28:00,1.0802,1.08025,1.0802,1.08025,18900000.0
2009-08-24 02:29:00,1.08025,1.08025,1.08025,1.08025,8400000.0
2009-08-24 02:30:00,1.0803,1.0803,1.0803,1.0803,1200000.0
2009-08-24 02:31:00,1.08045,1.0805,1.08025,1.0805,59000000.0
2009-08-24 02:32:00,1.08035,1.0807,1.08035,1.0805,28200000.0
2009-08-24 02:33:00,1.0805,1.0805,1.08015,1.08015,40500000.0
2009-08-24 02:34:00,1.08015,1.0802,1.08015,1.08015,24200000.0
2009-08-24 02:35:00,1.08015,1.0802,1.0799,1.0799,50400000.0
2009-08-24 02:36:00,1.0799,1.08,1.07915,1.0792,116200000.0
2009-08-24 02:37:00,1.0792,1.0792,1.07895,1.079,67000000.0
2009-08-24 02:38:00,1.079,1.079,1.0788,1.07885,104300000.0
2009-08-24 02:39:00,1.07885,1.0795,1.07885,1.07945,162000000.0
2009-08-24 02:40:00,1.0795,1.0795,1.0792,1.0793,104200000.0
2009-08-24 02:41:00,1.07935,1.0796,1.0793,1.07955,39300000.0
2009-08-24 02:42:00,1.07955,1.0796,1.07955,1.07955,19700000.0
2009-08-24 02:43:00,1.07955,1.0797,1.0792,1.0792,16500000.0
2009-08-24 02:44:00,1.07925,1.07925,1.07925,1.07925,19500000.0
2009-08-24 02:45:00,1.07925,1.07935,1.07925,1.07925,67500000.0
2009-08-24 02:46:00,1.07925,1.07925,1.07925,1.07925,25600000.0
2009-08-24 02:47:00,1.07925,1.07935,1.07925,1.07935,8100000.0
2009-08-24 02:48:00,1.0794,1.0794,1.0794,1.0794,17400000.0
2009-08-24 02:49:00,1.0793,1.0793,1.0793,1.0793,6900000.0
2009-08-24 02:50:00,1.0793,1.07935,1.07915,1.07915,14500000.0
2009-08-24 02:51:00,1.0792,1.0792,1.079,1.079,11200000.0
2009-08-24 02:52:00,1.079,1.079,1.07895,1.079,23400000.0
2009-08-24 02:53:00,1.07895,1.0792,1.07895,1.07895,42400000.0
2009-08-24 02:54:00,1.07895,1.07945,1.07895,1.07935,31200000.0
2009-08-24 02:55:00,1.0794,1.0795,1.07905,1.0794,35400000.0
2009-08-24 02:56:00,1.0793,1.0793,1.0789,1.0792,19100000.0
2009-08-24 02:57:00,1.07915,1.07935,1.0791,1.07925,19100000.0
2009-08-24 02:58:00,1.07925,1.0793,1.0792,1.0792,17600000.0
2009-08-24 02:59:00,1.0792,1.0793,1.0792,1.07925,16400000.0
2009-08-24 03:00:00,1.07925,1.07935,1.07925,1.07935,6400000.0
2009-08-24 03:01:00,1.0793,1.07935,1.07925,1.0793,11600000.0
2009-08-24 03:02:00,1.0793,1.0793,1.07865,1.07875,20700000.0
2009-08-24 03:03:00,1.07875,1.07895,1.07865,1.07895,12000000.0
2009-08-24 03:04:00,1.0789,1.07905,1.07865,1.07905,27600000.0
2009-08-24 03:05:00,1.07905,1.0791,1.07855,1.07875,42600000.0
2009-08-24 03:06:00,1.07875,1.0789,1.0786,1.0787,46500000.0
2009-08-24 03:07:00,1.0787,1.0787,1.0786,1.07865,16000000.0
2009-08-24 03:08:00,1.0786,1.0786,1.0785,1.0785,11000000.0
2009-08-24 03:09:00,1.0785,1.07865,1.07845,1.07865,12500000.0
2009-08-24 03:10:00,1.07855,1.0786,1.07845,1.0786,14400000.0
2009-08-24 03:11:00,1.07865,1.07865,1.07845,1.07865,15000000.0
2009-08-24 03:12:00,1.0783,1.07865,1.0783,1.07865,19000000.0
2009-08-24 03:13:00,1.0786,1.07865,1.0784,1.07865,27600000.0
2009-08-24 03:14:00,1.0786,1.0786,1.0782,1.07845,32200000.0
2009-08-24 03:15:00,1.0784,1.07855,1.0781,1.07815,41000000.0
2009-08-24 03:16:00,1.07815,1.0785,1.07805,1.0785,46900000.0
2009-08-24 03:17:00,1.07855,1.07855,1.07825,1.07825,16600000.0
2009-08-24 03:18:00,1.0784,1.07885,1.07815,1.0783,37500000.0
2009-08-24 03:19:00,1.0783,1.0783,1.0783,1.0783,64500000.0
2009-08-24 03:20:00,1.0783,1.07845,1.07825,1.07845,53300000.0
2009-08-24 03:21:00,1.07845,1.0785,1.07825,1.0783,46700000.0
2009-08-24 03:22:00,1.0783,1.0785,1.07825,1.0783,19100000.0
2009-08-24 03:23:00,1.0783,1.0783,1.0783,1.0783,27800000.0
2009-08-24 03:24:00,1.0783,1.0783,1.0783,1.0783,22800000.0
2009-08-24 03:25:00,1.0783,1.0783,1.0783,1.0783,32800000.0
2009-08-24 03:26:00,1.0784,1.07845,1.07805,1.0781,42800000.0
2009-08-24 03:27:00,1.0781,1.07845,1.07805,1.07805,63500000.0
2009-08-24 03:28:00,1.07805,1.07805,1.07805,1.07805,7200000.0
2009-08-24 03:29:00,1.0781,1.0781,1.07795,1.078,32300000.0
2009-08-24 03:30:00,1.07795,1.078,1.07795,1.078,14600000.0
2009-08-24 03:31:00,1.07795,1.07815,1.0778,1.078,23600000.0
2009-08-24 03:32:00,1.078,1.07815,1.078,1.07815,55300000.0
2009-08-24 03:33:00,1.0782,1.0786,1.0782,1.07855,65300000.0
2009-08-24 03:34:00,1.07865,1.07875,1.07865,1.07875,30000000.0
2009-08-24 03:35:00,1.0787,1.0788,1.0787,1.0788,13000000.0
2009-08-24 03:36:00,1.0788,1.0792,1.07875,1.0791,33600000.0
2009-08-24 03:37:00,1.079,1.0791,1.0788,1.07895,20200000.0
2009-08-24 03:38:00,1.079,1.0791,1.0788,1.07895,16200000.0
2009-08-24 03:39:00,1.07905,1.07905,1.07865,1.07865,45500000.0
2009-08-24 03:40:00,1.07865,1.0787,1.0785,1.0785,22800000.0
2009-08-24 03:41:00,1.0785,1.0786,1.07845,1.07845,25400000.0
2009-08-24 03:42:00,1.0785,1.0787,1.0785,1.0787,17600000.0
2009-08-24 03:43:00,1.0787,1.07885,1.07865,1.07885,31000000.0
2009-08-24 03:44:00,1.07885,1.07895,1.07885,1.07885,8400000.0
2009-08-24 03:45:00,1.07885,1.07895,1.07865,1.07865,22500000.0
2009-08-24 03:46:00,1.07865,1.07885,1.0786,1.07875,39000000.0
2009-08-24 03:47:00,1.07875,1.07875,1.0787,1.07875,11700000.0
2009-08-24 03:48:00,1.07875,1.0788,1.07845,1.07855,19400000.0
2009-08-24 03:49:00,1.0786,1.0786,1.07825,1.0783,20100000.0
2009-08-24 03:50:00,1.0783,1.07845,1.07825,1.07845,13700000.0
2009-08-24 03:51:00,1.0785,1.0785,1.07825,1.07845,40500000.0
2009-08-24 03:52:00,1.0785,1.0787,1.0783,1.07865,39800000.0
2009-08-24 03:53:00,1.0787,1.0789,1.0786,1.0786,31000000.0
2009-08-24 03:54:00,1.07875,1.0789,1.07855,1.07865,26700000.0
2009-08-24 03:55:00,1.07812,1.07845,1.07812,1.07843,16800000.0
2009-08-24 03:56:00,1.07865,1.0787,1.0785,1.0787,34200000.0
2009-08-24 03:57:00,1.07865,1.0787,1.07865,1.07865,16000000.0
2009-08-24 03:58:00,1.07865,1.0787,1.07865,1.0787,12000000.0
2009-08-24 03:59:00,1.07865,1.0787,1.07865,1.07865,9000000.0
2009-08-24 04:00:00,1.07875,1.0788,1.0787,1.0787,27000000.0
2009-08-24 04:01:00,1.0787,1.0788,1.0787,1.0787,13000000.0
2009-08-24 04:02:00,1.0787,1.0788,1.07865,1.0788,11000000.0
2009-08-24 04:03:00,1.0788,1.0788,1.07875,1.0788,22800000.0
2009-08-24 04:04:00,1.0788,1.0788,1.0786,1.07875,14400000.0
2009-08-24 04:05:00,1.0788,1.0792,1.0788,1.0791,41000000.0
2009-08-24 04:06:00,1.0792,1.0792,1.07915,1.0792,6000000.0
2009-08-24 04:07:00,1.07915,1.07925,1.07915,1.07915,26100000.0
2009-08-24 04:08:00,1.07915,1.0793,1.07915,1.0793,31800000.0
2009-08-24 04:09:00,1.07935,1.07935,1.0793,1.0793,24500000.0
2009-08-24 04:10:00,1.0793,1.0793,1.0791,1.0793,37600000.0
2009-08-24 04:11:00,1.07925,1.07925,1.07865,1.07895,34700000.0
2009-08-24 04:12:00,1.079,1.079,1.079,1.079,11000000.0
2009-08-24 04:13:00,1.079,1.07905,1.07875,1.079,27400000.0
2009-08-24 04:14:00,1.07905,1.07905,1.07865,1.0788,24500000.0
2009-08-24 04:15:00,1.07885,1.07885,1.07865,1.07865,9400000.0
2009-08-24 04:16:00,1.07859,1.07861,1.07849,1.07861,12900000.0
2009-08-24 04:17:00,1.07848,1.07857,1.07842,1.0785,15600000.0
2009-08-24 04:18:00,1.07846,1.07857,1.07844,1.07844,10200000.0
2009-08-24 04:19:00,1.07857,1.07857,1.07837,1.07837,17600000.0
2009-08-24 04:20:00,1.07865,1.0789,1.0786,1.0786,15000000.0
2009-08-24 04:21:00,1.07865,1.07865,1.0786,1.0786,6400000.0
2009-08-24 04:22:00,1.0786,1.07865,1.0786,1.07865,18400000.0
2009-08-24 04:23:00,1.07865,1.07865,1.07865,1.07865,4000000.0
2009-08-24 04:24:00,1.0788,1.07915,1.0788,1.0791,19000000.0
2009-08-24 04:25:00,1.07905,1.0791,1.07895,1.0791,8400000.0
2009-08-24 04:26:00,1.079,1.07905,1.079,1.07905,4000000.0
2009-08-24 04:27:00,1.079,1.0792,1.07895,1.07915,12800000.0
2009-08-24 04:28:00,1.07915,1.0793,1.07915,1.07925,25400000.0
2009-08-24 04:29:00,1.0793,1.0793,1.0789,1.0789,41500000.0
2009-08-24 04:30:00,1.07885,1.07915,1.0786,1.0791,33000000.0
2009-08-24 04:31:00,1.0791,1.0791,1.07875,1.07875,69500000.0
2009-08-24 04:32:00,1.0788,1.07895,1.0788,1.07895,8000000.0
2009-08-24 04:33:00,1.07905,1.0791,1.07875,1.07875,26500000.0
2009-08-24 04:34:00,1.07872,1.07874,1.07835,1.07858,23200000.0
2009-08-24 04:35:00,1.07875,1.07875,1.07875,1.07875,3200000.0
2009-08-24 04:36:00,1.07844,1.07867,1.07833,1.0786,84500000.0
2009-08-24 04:37:00,1.07875,1.07875,1.07875,1.07875,3200000.0
2009-08-24 04:38:00,1.07875,1.0788,1.07855,1.0788,33600000.0
2009-08-24 04:39:00,1.07875,1.07875,1.07875,1.07875,3200000.0
2009-08-24 04:40:00,1.0787,1.0788,1.0787,1.0788,15200000.0
2009-08-24 04:41:00,1.0788,1.0788,1.0788,1.0788,25600000.0
2009-08-24 04:42:00,1.0788,1.0789,1.07865,1.0787,7400000.0
2009-08-24 04:43:00,1.0787,1.07875,1.07865,1.07865,28300000.0
2009-08-24 04:44:00,1.07865,1.07875,1.07865,1.07875,27700000.0
2009-08-24 04:45:00,1.07843,1.07856,1.07826,1.07856,80600000.0
2009-08-24 04:46:00,1.0787,1.0787,1.0787,1.0787,19400000.0
2009-08-24 04:47:00,1.07875,1.07875,1.07875,1.07875,1600000.0
2009-08-24 04:48:00,1.0787,1.07875,1.0787,1.07875,8400000.0
2009-08-24 04:49:00,1.07875,1.07875,1.0787,1.0787,29600000.0
2009-08-24 04:50:00,1.0787,1.0788,1.0787,1.07875,40700000.0
2009-08-24 04:51:00,1.07875,1.07875,1.07865,1.0787,27600000.0
2009-08-24 04:52:00,1.0787,1.0787,1.0781,1.0781,64700000.0
2009-08-24 04:53:00,1.0781,1.0783,1.0781,1.0783,47100000.0
2009-08-24 04:54:00,1.0782,1.0784,1.0781,1.07815,64800000.0
2009-08-24 04:55:00,1.0782,1.07825,1.07815,1.07815,20500000.0
2009-08-24 04:56:00,1.07815,1.07875,1.07815,1.07875,53800000.0
2009-08-24 04:57:00,1.07875,1.07875,1.0787,1.0787,12600000.0
2009-08-24 04:58:00,1.0787,1.07875,1.0787,1.07875,20400000.0
2009-08-24 04:59:00,1.07875,1.07875,1.07855,1.0787,63300000.0
2009-08-24 05:00:00,1.0787,1.0787,1.07855,1.07865,46300000.0
2009-08-24 05:01:00,1.07865,1.07875,1.0786,1.07865,35100000.0
2009-08-24 05:02:00,1.0786,1.07865,1.0786,1.07865,37800000.0
2009-08-24 05:03:00,1.07865,1.07865,1.07835,1.0784,42000000.0
2009-08-24 05:04:00,1.07835,1.0784,1.0783,1.0784,32200000.0
2009-08-24 05:05:00,1.0784,1.0785,1.0783,1.0784,29400000.0
2009-08-24 05:06:00,1.0784,1.07885,1.0784,1.07875,74000000.0
2009-08-24 05:07:00,1.07875,1.07875,1.07865,1.0787,21000000.0
2009-08-24 05:08:00,1.07865,1.0787,1.07865,1.07865,36300000.0
2009-08-24 05:09:00,1.07865,1.0787,1.07865,1.0787,11200000.0
2009-08-24 05:10:00,1.0787,1.07885,1.0787,1.07875,34600000.0
2009-08-24 05:11:00,1.07875,1.0788,1.0787,1.0787,24200000.0
2009-08-24 05:12:00,1.0787,1.0787,1.07865,1.07865,12000000.0
2009-08-24 05:13:00,1.07865,1.07875,1.07865,1.07875,28000000.0
2009-08-24 05:14:00,1.0788,1.0789,1.0787,1.0788,58200000.0
2009-08-24 05:15:00,1.0788,1.0788,1.0786,1.0787,30000000.0
2009-08-24 05:16:00,1.07865,1.07875,1.07865,1.07875,25100000.0
2009-08-24 05:17:00,1.07875,1.0788,1.07865,1.0788,24400000.0
2009-08-24 05:18:00,1.0788,1.0788,1.07875,1.0788,24600000.0
2009-08-24 05:19:00,1.0788,1.07885,1.0788,1.07885,26800000.0
2009-08-24 05:20:00,1.0788,1.0791,1.0788,1.0791,38400000.0
2009-08-24 05:21:00,1.0791,1.0792,1.0791,1.07915,12800000.0
2009-08-24 05:22:00,1.0791,1.0791,1.079,1.079,42000000.0
2009-08-24 05:23:00,1.0791,1.0791,1.07875,1.079,71200000.0
2009-08-24 05:24:00,1.079,1.0791,1.07895,1.0791,20100000.0
2009-08-24 05:25:00,1.079,1.079,1.07895,1.079,29600000.0
2009-08-24 05:26:00,1.07895,1.079,1.07895,1.07895,26400000.0
2009-08-24 05:27:00,1.079,1.079,1.07885,1.07895,52800000.0
2009-08-24 05:28:00,1.07895,1.07895,1.07885,1.07885,50000000.0
2009-08-24 05:29:00,1.07885,1.07885,1.07885,1.07885,110200000.0
2009-08-24 05:30:00,1.07885,1.07885,1.07885,1.07885,191200000.0
2009-08-24 05:31:00,1.07885,1.07895,1.0788,1.0788,161600000.0
2009-08-24 05:32:00,1.07885,1.0789,1.07875,1.07875,281400000.0
2009-08-24 05:33:00,1.07875,1.079,1.07875,1.0789,21500000.0
2009-08-24 05:34:00,1.079,1.079,1.0788,1.07885,15000000.0
2009-08-24 05:35:00,1.07885,1.079,1.07885,1.079,12000000.0
2009-08-24 05:36:00,1.079,1.079,1.07885,1.07895,16500000.0
2009-08-24 05:37:00,1.079,1.079,1.0789,1.0789,12000000.0
2009-08-24 05:38:00,1.079,1.07905,1.07885,1.079,44200000.0
2009-08-24 05:39:00,1.0789,1.079,1.0788,1.079,63200000.0
2009-08-24 05:40:00,1.0789,1.079,1.0788,1.079,84600000.0
2009-08-24 05:41:00,1.079,1.079,1.0789,1.0789,15000000.0
2009-08-24 05:42:00,1.079,1.079,1.0788,1.07895,56600000.0
2009-08-24 05:43:00,1.079,1.079,1.0788,1.07885,231000000.0
2009-08-24 05:44:00,1.07885,1.07885,1.07875,1.07875,148800000.0
2009-08-24 05:45:00,1.07875,1.0788,1.07875,1.07875,27800000.0
2009-08-24 05:46:00,1.07875,1.079,1.07875,1.079,44700000.0
2009-08-24 05:47:00,1.079,1.07905,1.0788,1.0788,54200000.0
2009-08-24 05:48:00,1.07875,1.07875,1.07875,1.07875,17900000.0
2009-08-24 05:49:00,1.07875,1.07875,1.07875,1.07875,59300000.0
2009-08-24 05:50:00,1.07875,1.07875,1.07875,1.07875,55600000.0
2009-08-24 05:51:00,1.07875,1.07875,1.07875,1.07875,50400000.0
2009-08-24 05:52:00,1.07875,1.07875,1.07875,1.07875,32800000.0
2009-08-24 05:53:00,1.07875,1.07875,1.07875,1.07875,62400000.0
2009-08-24 05:54:00,1.07875,1.07875,1.07875,1.07875,35200000.0
2009-08-24 05:55:00,1.07875,1.0788,1.07875,1.0788,51200000.0
2009-08-24 05:56:00,1.07875,1.07885,1.07875,1.07885,25200000.0
2009-08-24 05:57:00,1.07885,1.07885,1.07875,1.07875,94800000.0
2009-08-24 05:58:00,1.07875,1.07885,1.07875,1.07885,183000000.0
2009-08-24 05:59:00,1.07885,1.079,1.07885,1.07895,10000000.0
2009-08-24 06:00:00,1.07885,1.07895,1.0788,1.07885,47500000.0
2009-08-24 06:01:00,1.07875,1.07895,1.07875,1.07895,99200000.0
2009-08-24 06:02:00,1.079,1.0791,1.07895,1.0791,9000000.0
2009-08-24 06:03:00,1.07905,1.0791,1.07905,1.0791,13000000.0
2009-08-24 06:04:00,1.07905,1.07905,1.07895,1.07895,13000000.0
2009-08-24 06:05:00,1.079,1.079,1.07895,1.07895,11000000.0
2009-08-24 06:06:00,1.079,1.079,1.07895,1.079,11000000.0
2009-08-24 06:07:00,1.079,1.0791,1.07895,1.07905,13000000.0
2009-08-24 06:08:00,1.07905,1.07905,1.07895,1.07895,3000000.0
2009-08-24 06:09:00,1.07895,1.0792,1.07895,1.07915,22600000.0
2009-08-24 06:10:00,1.07915,1.0793,1.07915,1.0793,11400000.0
2009-08-24 06:11:00,1.07925,1.0793,1.07925,1.0793,13200000.0
2009-08-24 06:12:00,1.07925,1.0793,1.0792,1.07925,39600000.0
2009-08-24 06:13:00,1.07925,1.0793,1.07925,1.07925,16300000.0
2009-08-24 06:14:00,1.07925,1.07925,1.07905,1.0791,108900000.0
2009-08-24 06:15:00,1.0791,1.0791,1.07905,1.07905,21900000.0
2009-08-24 06:16:00,1.07905,1.07905,1.079,1.079,13200000.0
2009-08-24 06:17:00,1.079,1.079,1.079,1.079,92800000.0
2009-08-24 06:18:00,1.079,1.079,1.079,1.079,56800000.0
2009-08-24 06:19:00,1.079,1.079,1.079,1.079,77400000.0
2009-08-24 06:20:00,1.079,1.07915,1.079,1.07905,108600000.0
2009-08-24 06:21:00,1.0791,1.07915,1.07905,1.07915,111100000.0
2009-08-24 06:22:00,1.07915,1.07915,1.07905,1.07905,14000000.0
2009-08-24 06:23:00,1.07885,1.07887,1.07841,1.0788,110400000.0
2009-08-24 06:24:00,1.07905,1.0792,1.079,1.07905,23800000.0
2009-08-24 06:25:00,1.07905,1.0792,1.07905,1.0792,16500000.0
2009-08-24 06:26:00,1.0792,1.07925,1.0791,1.07915,14200000.0
2009-08-24 06:27:00,1.07915,1.0792,1.0791,1.0792,31800000.0
2009-08-24 06:28:00,1.0792,1.0792,1.0792,1.0792,20800000.0
2009-08-24 06:29:00,1.0792,1.07925,1.0792,1.0792,19000000.0
2009-08-24 06:30:00,1.0792,1.0793,1.0792,1.0792,40400000.0
2009-08-24 06:31:00,1.0792,1.0793,1.0792,1.0792,56000000.0
2009-08-24 06:32:00,1.0792,1.0792,1.0792,1.0792,81200000.0
2009-08-24 06:33:00,1.0792,1.0792,1.0792,1.0792,50600000.0
2009-08-24 06:34:00,1.0792,1.07925,1.0792,1.07925,34800000.0
2009-08-24 06:35:00,1.07925,1.07925,1.0792,1.0792,18800000.0
2009-08-24 06:36:00,1.0792,1.0792,1.0792,1.0792,16000000.0
2009-08-24 06:37:00,1.0792,1.0792,1.0792,1.0792,50800000.0
2009-08-24 06:38:00,1.0792,1.07925,1.0792,1.0792,29400000.0
2009-08-24 06:39:00,1.0792,1.07925,1.0792,1.0792,43700000.0
2009-08-24 06:40:00,1.0792,1.0793,1.0792,1.0793,26400000.0
2009-08-24 06:41:00,1.07925,1.07935,1.0791,1.07925,32300000.0
2009-08-24 06:42:00,1.07925,1.07925,1.07925,1.07925,12800000.0
2009-08-24 06:43:00,1.07901,1.07914,1.07891,1.07891,115300000.0
2009-08-24 06:44:00,1.07925,1.07925,1.07925,1.07925,1600000.0
2009-08-24 06:45:00,1.0792,1.0792,1.0792,1.0792,4000000.0
2009-08-24 06:46:00,1.0792,1.07925,1.07915,1.07915,41400000.0
2009-08-24 06:47:00,1.0792,1.0792,1.07915,1.0792,24100000.0
2009-08-24 06:48:00,1.07915,1.0793,1.07915,1.07925,27400000.0
2009-08-24 06:49:00,1.07925,1.0793,1.07925,1.07925,24800000.0
2009-08-24 06:50:00,1.0793,1.0793,1.07925,1.07925,18000000.0
2009-08-24 06:51:00,1.07925,1.07925,1.07915,1.07915,29100000.0
2009-08-24 06:52:00,1.0792,1.0793,1.07915,1.07915,65000000.0
2009-08-24 06:53:00,1.07915,1.0792,1.07915,1.0792,68000000.0
2009-08-24 06:54:00,1.0792,1.0792,1.07915,1.07915,30800000.0
2009-08-24 06:55:00,1.07915,1.0792,1.07915,1.07915,36400000.0
2009-08-24 06:56:00,1.0792,1.0792,1.07915,1.07915,27200000.0
2009-08-24 06:57:00,1.0792,1.0793,1.07915,1.0793,37600000.0
2009-08-24 06:58:00,1.0793,1.0793,1.0792,1.0792,38400000.0
2009-08-24 06:59:00,1.0792,1.0792,1.0792,1.0792,41500000.0
2009-08-24 07:00:00,1.0792,1.0792,1.07915,1.0792,75800000.0
2009-08-24 07:01:00,1.0792,1.0792,1.07915,1.0792,28800000.0
2009-08-24 07:02:00,1.07915,1.0792,1.07915,1.0792,38400000.0
2009-08-24 07:03:00,1.0792,1.0792,1.0792,1.0792,41600000.0
2009-08-24 07:04:00,1.0792,1.0792,1.0792,1.0792,54300000.0
2009-08-24 07:05:00,1.0792,1.0792,1.0792,1.0792,7400000.0
2009-08-24 07:06:00,1.0792,1.0792,1.0792,1.0792,48600000.0
2009-08-24 07:07:00,1.0792,1.0792,1.0792,1.0792,39800000.0
2009-08-24 07:08:00,1.0792,1.0792,1.0792,1.0792,10800000.0
2009-08-24 07:09:00,1.0792,1.0792,1.0792,1.0792,23200000.0
2009-08-24 07:10:00,1.07901,1.0791,1.07898,1.0791,85700000.0
2009-08-24 07:11:00,1.0792,1.0792,1.0792,1.0792,5600000.0
2009-08-24 07:12:00,1.0792,1.0792,1.0792,1.0792,11600000.0
2009-08-24 07:13:00,1.0792,1.0792,1.0792,1.0792,12800000.0
2009-08-24 07:14:00,1.0792,1.0792,1.0792,1.0792,19800000.0
2009-08-24 07:15:00,1.0793,1.0794,1.07925,1.07925,23400000.0
2009-08-24 07:16:00,1.07925,1.07935,1.07925,1.07935,22200000.0
2009-08-24 07:17:00,1.07935,1.07935,1.07935,1.07935,42900000.0
2009-08-24 07:18:00,1.07935,1.0794,1.0793,1.0794,54400000.0
2009-08-24 07:19:00,1.07945,1.07945,1.07945,1.07945,7000000.0
2009-08-24 07:20:00,1.07945,1.0795,1.07945,1.0795,11000000.0
2009-08-24 07:21:00,1.0795,1.07965,1.07945,1.0795,19800000.0
2009-08-24 07:22:00,1.0795,1.0795,1.0794,1.0795,29500000.0
2009-08-24 07:23:00,1.0795,1.0795,1.0795,1.0795,7000000.0
2009-08-24 07:24:00,1.0795,1.0795,1.0795,1.0795,8000000.0
2009-08-24 07:25:00,1.0795,1.0795,1.0794,1.0794,28200000.0
2009-08-24 07:26:00,1.0794,1.0794,1.0793,1.0793,40000000.0
2009-08-24 07:27:00,1.0793,1.0794,1.07905,1.0793,42400000.0
2009-08-24 07:28:00,1.0793,1.07935,1.07915,1.0792,24000000.0
2009-08-24 07:29:00,1.0792,1.07945,1.0792,1.0794,21000000.0
2009-08-24 07:30:00,1.07935,1.07945,1.07935,1.0794,23100000.0
2009-08-24 07:31:00,1.0794,1.0795,1.0794,1.0794,44300000.0
2009-08-24 07:32:00,1.0794,1.07965,1.0794,1.07965,37800000.0
2009-08-24 07:33:00,1.0796,1.07965,1.07945,1.0795,15700000.0
2009-08-24 07:34:00,1.0795,1.07955,1.0795,1.07955,13000000.0
2009-08-24 07:35:00,1.0795,1.0795,1.0795,1.0795,5400000.0
2009-08-24 07:36:00,1.07965,1.0797,1.0795,1.07955,20800000.0
2009-08-24 07:37:00,1.07955,1.07955,1.07945,1.07945,86900000.0
2009-08-24 07:38:00,1.0794,1.0797,1.07935,1.0797,35800000.0
2009-08-24 07:39:00,1.0797,1.0798,1.07945,1.0796,57000000.0
2009-08-24 07:40:00,1.0796,1.0797,1.0796,1.0796,21100000.0
2009-08-24 07:41:00,1.0796,1.0797,1.0795,1.0795,32100000.0
2009-08-24 07:42:00,1.07955,1.07955,1.07935,1.0794,52300000.0
2009-08-24 07:43:00,1.0794,1.0794,1.07935,1.07935,40600000.0
2009-08-24 07:44:00,1.07935,1.07935,1.07915,1.07915,62200000.0
2009-08-24 07:45:00,1.07915,1.0792,1.07915,1.0792,45400000.0
2009-08-24 07:46:00,1.0792,1.0792,1.0792,1.0792,13000000.0
2009-08-24 07:47:00,1.0792,1.0792,1.0792,1.0792,10000000.0
2009-08-24 07:48:00,1.0792,1.0792,1.07905,1.07915,30400000.0
2009-08-24 07:49:00,1.07915,1.07955,1.07915,1.0795,63900000.0
2009-08-24 07:50:00,1.07945,1.0795,1.07935,1.07935,35100000.0
2009-08-24 07:51:00,1.07935,1.0794,1.07935,1.0794,35700000.0
2009-08-24 07:52:00,1.0794,1.0794,1.07925,1.0793,39100000.0
2009-08-24 07:53:00,1.0793,1.07935,1.07915,1.07935,61500000.0
2009-08-24 07:54:00,1.07935,1.07935,1.0793,1.07935,66600000.0
2009-08-24 07:55:00,1.07935,1.08005,1.07935,1.08,70300000.0
2009-08-24 07:56:00,1.08,1.08005,1.07995,1.08005,47100000.0
2009-08-24 07:57:00,1.08005,1.0801,1.08005,1.0801,16000000.0
2009-08-24 07:58:00,1.0801,1.08025,1.08005,1.08005,52300000.0
2009-08-24 07:59:00,1.08005,1.0801,1.0798,1.0798,41900000.0
2009-08-24 08:00:00,1.0798,1.0799,1.0798,1.0798,31700000.0
2009-08-24 08:01:00,1.0798,1.08,1.0798,1.08,126300000.0
2009-08-24 08:02:00,1.08,1.08005,1.08,1.08005,68600000.0
2009-08-24 08:03:00,1.08005,1.08015,1.08005,1.0801,76200000.0
2009-08-24 08:04:00,1.0801,1.08015,1.0801,1.0801,118100000.0
2009-08-24 08:05:00,1.0801,1.08015,1.08,1.0801,144200000.0
2009-08-24 08:06:00,1.0801,1.0801,1.0801,1.0801,73600000.0
2009-08-24 08:07:00,1.0801,1.08075,1.0801,1.08075,191000000.0
2009-08-24 08:08:00,1.0808,1.08145,1.0806,1.08145,133600000.0
2009-08-24 08:09:00,1.0815,1.0818,1.08145,1.0817,96600000.0
2009-08-24 08:10:00,1.0818,1.08215,1.0818,1.08205,156000000.0
2009-08-24 08:11:00,1.08205,1.0821,1.0818,1.0821,99800000.0
2009-08-24 08:12:00,1.0821,1.0821,1.0815,1.08155,149800000.0
2009-08-24 08:13:00,1.0816,1.0816,1.0813,1.08155,124400000.0
2009-08-24 08:14:00,1.0816,1.0816,1.08145,1.08145,91200000.0
2009-08-24 08:15:00,1.08145,1.08145,1.0811,1.0813,102200000.0
2009-08-24 08:16:00,1.0813,1.0816,1.0812,1.08135,204400000.0
2009-08-24 08:17:00,1.08135,1.08155,1.0813,1.0813,98200000.0
2009-08-24 08:18:00,1.0813,1.0814,1.0813,1.0814,93400000.0
2009-08-24 08:19:00,1.0814,1.0818,1.0814,1.0818,75100000.0
2009-08-24 08:20:00,1.0818,1.0818,1.08155,1.0816,36100000.0
2009-08-24 08:21:00,1.0816,1.0816,1.0813,1.0813,101800000.0
2009-08-24 08:22:00,1.0813,1.0813,1.08095,1.08105,134500000.0
2009-08-24 08:23:00,1.0809,1.08095,1.08065,1.0808,106400000.0
2009-08-24 08:24:00,1.0808,1.0809,1.0807,1.0807,42500000.0
2009-08-24 08:25:00,1.08075,1.0808,1.08065,1.08075,66000000.0
2009-08-24 08:26:00,1.08085,1.0811,1.08075,1.08095,94600000.0
2009-08-24 08:27:00,1.0809,1.0811,1.08085,1.08105,109200000.0
2009-08-24 08:28:00,1.0811,1.0811,1.0808,1.08085,129800000.0
2009-08-24 08:29:00,1.08085,1.0812,1.08085,1.0812,75500000.0
2009-08-24 08:30:00,1.0812,1.0813,1.0809,1.0812,58800000.0
2009-08-24 08:31:00,1.08125,1.0813,1.08115,1.0812,99800000.0
2009-08-24 08:32:00,1.0812,1.0812,1.08075,1.0808,137800000.0
2009-08-24 08:33:00,1.0809,1.081,1.08075,1.0808,82500000.0
2009-08-24 08:34:00,1.08085,1.0809,1.0807,1.08085,98200000.0
2009-08-24 08:35:00,1.0809,1.08095,1.0806,1.0808,164800000.0
2009-08-24 08:36:00,1.0807,1.08075,1.0804,1.0805,131800000.0
2009-08-24 08:37:00,1.0805,1.0805,1.07985,1.07995,90500000.0
2009-08-24 08:38:00,1.07995,1.0805,1.0799,1.0804,149800000.0
2009-08-24 08:39:00,1.0804,1.08045,1.0801,1.0802,122400000.0
2009-08-24 08:40:00,1.0803,1.0804,1.0802,1.0804,49600000.0
2009-08-24 08:41:00,1.0804,1.0804,1.08035,1.0804,24400000.0
2009-08-24 08:42:00,1.0805,1.0805,1.0801,1.08025,134800000.0
2009-08-24 08:43:00,1.08025,1.08025,1.08015,1.08015,24400000.0
2009-08-24 08:44:00,1.08015,1.08025,1.0801,1.08025,88600000.0
2009-08-24 08:45:00,1.0802,1.08065,1.08005,1.08015,152100000.0
2009-08-24 08:46:00,1.08015,1.0806,1.08015,1.08025,90800000.0
2009-08-24 08:47:00,1.08025,1.0804,1.08015,1.08025,117000000.0
2009-08-24 08:48:00,1.0802,1.0805,1.08015,1.0805,112800000.0
2009-08-24 08:49:00,1.0805,1.0806,1.0805,1.08055,108800000.0
2009-08-24 08:50:00,1.08055,1.0809,1.08055,1.0809,73400000.0
2009-08-24 08:51:00,1.0809,1.0813,1.0809,1.08125,49800000.0
2009-08-24 08:52:00,1.08125,1.0813,1.08115,1.08115,99000000.0
2009-08-24 08:53:00,1.08125,1.0814,1.08125,1.0813,87800000.0
2009-08-24 08:54:00,1.08125,1.08165,1.08125,1.0816,207400000.0
2009-08-24 08:55:00,1.0816,1.0818,1.08125,1.0813,124800000.0
2009-08-24 08:56:00,1.0813,1.08155,1.0811,1.0815,75300000.0
2009-08-24 08:57:00,1.0815,1.0819,1.0814,1.0815,137400000.0
2009-08-24 08:58:00,1.08145,1.0815,1.0814,1.08145,86200000.0
2009-08-24 08:59:00,1.0815,1.0816,1.0814,1.08155,46600000.0
2009-08-24 09:00:00,1.0814,1.0824,1.0814,1.08225,228700000.0
2009-08-24 09:01:00,1.08225,1.0824,1.08215,1.0822,165000000.0
2009-08-24 09:02:00,1.0822,1.0822,1.08135,1.0816,226500000.0
2009-08-24 09:03:00,1.0816,1.0821,1.08155,1.0821,109500000.0
2009-08-24 09:04:00,1.0821,1.0821,1.0819,1.0819,105700000.0
2009-08-24 09:05:00,1.0819,1.0821,1.08185,1.0819,86500000.0
2009-08-24 09:06:00,1.0819,1.0819,1.0816,1.0816,75800000.0
2009-08-24 09:07:00,1.08155,1.0818,1.0815,1.0817,96600000.0
2009-08-24 09:08:00,1.0817,1.0819,1.0816,1.08175,88400000.0
2009-08-24 09:09:00,1.08175,1.0819,1.0816,1.0818,122000000.0
2009-08-24 09:10:00,1.0818,1.082,1.0818,1.0818,115100000.0
2009-08-24 09:11:00,1.0819,1.0822,1.0819,1.0822,88400000.0
2009-08-24 09:12:00,1.0822,1.08225,1.082,1.08205,72100000.0
2009-08-24 09:13:00,1.08205,1.08245,1.08205,1.08245,189700000.0
2009-08-24 09:14:00,1.0824,1.08245,1.0818,1.08195,175800000.0
2009-08-24 09:15:00,1.08195,1.08195,1.0814,1.0815,147800000.0
2009-08-24 09:16:00,1.08145,1.08165,1.08105,1.0815,238200000.0
2009-08-24 09:17:00,1.0815,1.0815,1.0813,1.0813,81700000.0
2009-08-24 09:18:00,1.08125,1.08125,1.08085,1.08125,167300000.0
2009-08-24 09:19:00,1.0813,1.0814,1.08065,1.0809,230700000.0
2009-08-24 09:20:00,1.0809,1.0811,1.08065,1.08095,173900000.0
2009-08-24 09:21:00,1.08095,1.08095,1.08095,1.08095,11600000.0
2009-08-24 09:22:00,1.08095,1.08135,1.08085,1.08115,165600000.0
2009-08-24 09:23:00,1.08115,1.0813,1.0809,1.08095,118400000.0
2009-08-24 09:24:00,1.081,1.081,1.08035,1.08085,228400000.0
2009-08-24 09:25:00,1.08075,1.08075,1.0804,1.0805,142900000.0
2009-08-24 09:26:00,1.0805,1.08105,1.08045,1.0805,212100000.0
2009-08-24 09:27:00,1.0805,1.08115,1.0805,1.081,192100000.0
2009-08-24 09:28:00,1.081,1.08105,1.0808,1.08095,114000000.0
2009-08-24 09:29:00,1.08095,1.08105,1.0808,1.08095,158500000.0
2009-08-24 09:30:00,1.08095,1.081,1.0809,1.08095,107400000.0
2009-08-24 09:31:00,1.08095,1.0811,1.0807,1.08085,187600000.0
2009-08-24 09:32:00,1.08085,1.08085,1.08055,1.0806,136800000.0
2009-08-24 09:33:00,1.08055,1.0807,1.08,1.0805,158500000.0
2009-08-24 09:34:00,1.08055,1.08055,1.0803,1.08035,88800000.0
2009-08-24 09:35:00,1.08035,1.08055,1.08035,1.0805,223600000.0
2009-08-24 09:36:00,1.08055,1.0811,1.0803,1.08045,149400000.0
2009-08-24 09:37:00,1.0804,1.08045,1.08015,1.08025,128200000.0
2009-08-24 09:38:00,1.08025,1.0806,1.08025,1.08055,117600000.0
2009-08-24 09:39:00,1.0805,1.08055,1.08045,1.08045,75600000.0
2009-08-24 09:40:00,1.0805,1.0805,1.07995,1.07995,124000000.0
2009-08-24 09:41:00,1.07995,1.08025,1.07995,1.08015,67900000.0
2009-08-24 09:42:00,1.08015,1.0802,1.07995,1.0802,85700000.0
2009-08-24 09:43:00,1.08025,1.0807,1.08025,1.08045,97600000.0
2009-08-24 09:44:00,1.08045,1.0808,1.08045,1.08075,64200000.0
2009-08-24 09:45:00,1.08075,1.0811,1.08075,1.08095,92500000.0
2009-08-24 09:46:00,1.08085,1.0809,1.08065,1.08075,81300000.0
2009-08-24 09:47:00,1.08075,1.08075,1.0803,1.08035,109700000.0
2009-08-24 09:48:00,1.08035,1.08055,1.08025,1.08025,115300000.0
2009-08-24 09:49:00,1.08025,1.0805,1.08025,1.08045,60200000.0
2009-08-24 09:50:00,1.0804,1.0805,1.08035,1.0805,95600000.0
2009-08-24 09:51:00,1.08055,1.08065,1.0805,1.08065,159200000.0
2009-08-24 09:52:00,1.0806,1.08085,1.0806,1.08075,139300000.0
2009-08-24 09:53:00,1.08075,1.0808,1.08075,1.08075,25000000.0
2009-08-24 09:54:00,1.08075,1.0809,1.08075,1.08085,98000000.0
2009-08-24 09:55:00,1.08085,1.0809,1.0808,1.08085,186200000.0
2009-08-24 09:56:00,1.08085,1.08085,1.08075,1.08085,34700000.0
2009-08-24 09:57:00,1.08085,1.08085,1.0806,1.0806,33800000.0
2009-08-24 09:58:00,1.0806,1.0807,1.0806,1.0807,82200000.0
2009-08-24 09:59:00,1.0807,1.0817,1.0806,1.0815,284900000.0
2009-08-24 10:00:00,1.0817,1.08175,1.08115,1.08115,71600000.0
2009-08-24 10:01:00,1.08115,1.08125,1.0808,1.0808,148800000.0
2009-08-24 10:02:00,1.08085,1.08115,1.08085,1.08115,129300000.0
2009-08-24 10:03:00,1.08115,1.0816,1.081,1.08125,239300000.0
2009-08-24 10:04:00,1.08125,1.0821,1.08125,1.0821,201500000.0
2009-08-24 10:05:00,1.0821,1.0821,1.0819,1.0821,49600000.0
2009-08-24 10:06:00,1.0821,1.0822,1.08145,1.08155,146000000.0
2009-08-24 10:07:00,1.0815,1.08175,1.08135,1.0815,93900000.0
2009-08-24 10:08:00,1.0815,1.0815,1.0813,1.0813,26200000.0
2009-08-24 10:09:00,1.0813,1.08155,1.0813,1.08145,30700000.0
2009-08-24 10:10:00,1.08145,1.08145,1.0811,1.0811,59500000.0
2009-08-24 10:11:00,1.08115,1.08115,1.0811,1.08115,32800000.0
2009-08-24 10:12:00,1.08115,1.08115,1.081,1.08105,50900000.0
2009-08-24 10:13:00,1.08105,1.08105,1.0807,1.08075,17400000.0
2009-08-24 10:14:00,1.0807,1.08085,1.0807,1.08075,176500000.0
2009-08-24 10:15:00,1.0808,1.0809,1.0807,1.0809,78700000.0
2009-08-24 10:16:00,1.08095,1.08095,1.08075,1.0808,158700000.0
2009-08-24 10:17:00,1.0808,1.08095,1.08075,1.08095,88800000.0
2009-08-24 10:18:00,1.081,1.081,1.0808,1.08085,60900000.0
2009-08-24 10:19:00,1.08095,1.0811,1.08095,1.0811,73700000.0
2009-08-24 10:20:00,1.0811,1.08135,1.081,1.08125,58800000.0
2009-08-24 10:21:00,1.08125,1.08135,1.08115,1.08125,114800000.0
2009-08-24 10:22:00,1.08125,1.0814,1.08105,1.08115,169400000.0
2009-08-24 10:23:00,1.08115,1.08115,1.0808,1.0808,21000000.0
2009-08-24 10:24:00,1.08085,1.0809,1.0808,1.08085,59900000.0
2009-08-24 10:25:00,1.08085,1.0812,1.08085,1.08115,33000000.0
2009-08-24 10:26:00,1.08115,1.08125,1.0811,1.0811,26500000.0
2009-08-24 10:27:00,1.0811,1.08135,1.0811,1.08135,52400000.0
2009-08-24 10:28:00,1.08135,1.08135,1.08115,1.0813,21200000.0
2009-08-24 10:29:00,1.0813,1.0816,1.0812,1.08145,113000000.0
2009-08-24 10:30:00,1.08145,1.08145,1.0812,1.08125,65200000.0
2009-08-24 10:31:00,1.08135,1.08165,1.08125,1.08165,105600000.0
2009-08-24 10:32:00,1.0816,1.08165,1.0816,1.08165,33100000.0
2009-08-24 10:33:00,1.08165,1.08165,1.08155,1.08155,9700000.0
2009-08-24 10:34:00,1.08155,1.0818,1.08155,1.08175,26800000.0
2009-08-24 10:35:00,1.08175,1.08175,1.08165,1.0817,28200000.0
2009-08-24 10:36:00,1.0817,1.0818,1.08145,1.0815,59000000.0
2009-08-24 10:37:00,1.08155,1.08195,1.08155,1.0818,98900000.0
2009-08-24 10:38:00,1.0818,1.08195,1.08175,1.08195,57200000.0
2009-08-24 10:39:00,1.08195,1.08195,1.0817,1.08175,128200000.0
2009-08-24 10:40:00,1.08175,1.0819,1.0815,1.08155,108200000.0
2009-08-24 10:41:00,1.0815,1.08155,1.08075,1.08095,135400000.0
2009-08-24 10:42:00,1.08095,1.08105,1.0809,1.08105,104700000.0
2009-08-24 10:43:00,1.08105,1.08115,1.08105,1.0811,21900000.0
2009-08-24 10:44:00,1.08105,1.08105,1.08095,1.08105,66100000.0
2009-08-24 10:45:00,1.08105,1.08105,1.081,1.081,15400000.0
2009-08-24 10:46:00,1.08095,1.08105,1.08095,1.08095,47600000.0
2009-08-24 10:47:00,1.08095,1.08095,1.08085,1.08085,46000000.0
2009-08-24 10:48:00,1.0809,1.0809,1.0808,1.0809,21000000.0
2009-08-24 10:49:00,1.0809,1.081,1.0809,1.081,10800000.0
2009-08-24 10:50:00,1.08095,1.08095,1.0806,1.0807,55900000.0
2009-08-24 10:51:00,1.0807,1.08075,1.08055,1.08055,17600000.0
2009-08-24 10:52:00,1.08055,1.08055,1.0801,1.08015,90200000.0
2009-08-24 10:53:00,1.0801,1.0803,1.08,1.08025,69800000.0
2009-08-24 10:54:00,1.0802,1.0805,1.0801,1.0804,128800000.0
2009-08-24 10:55:00,1.0804,1.0804,1.08015,1.08035,54000000.0
2009-08-24 10:56:00,1.0803,1.0804,1.08025,1.08035,50300000.0
2009-08-24 10:57:00,1.0804,1.08045,1.0802,1.08025,79900000.0
2009-08-24 10:58:00,1.08025,1.0803,1.0802,1.08025,95900000.0
2009-08-24 10:59:00,1.08025,1.08025,1.0801,1.0801,31900000.0
2009-08-24 11:00:00,1.0801,1.0801,1.0792,1.07955,162700000.0
2009-08-24 11:01:00,1.07955,1.0798,1.0795,1.0798,91600000.0
2009-08-24 11:02:00,1.0798,1.0801,1.0798,1.08,99800000.0
2009-08-24 11:03:00,1.08,1.08005,1.0798,1.08,34000000.0
2009-08-24 11:04:00,1.08,1.08015,1.08,1.08,48300000.0
2009-08-24 11:05:00,1.08005,1.0802,1.08,1.08,78700000.0
2009-08-24 11:06:00,1.08005,1.0801,1.07995,1.08,81100000.0
2009-08-24 11:07:00,1.08005,1.0801,1.08005,1.08005,35200000.0
2009-08-24 11:08:00,1.0801,1.08015,1.08005,1.08015,64700000.0
2009-08-24 11:09:00,1.08015,1.08025,1.0801,1.0801,99600000.0
2009-08-24 11:10:00,1.08015,1.08015,1.0797,1.07975,104200000.0
2009-08-24 11:11:00,1.0797,1.07995,1.0797,1.07995,60200000.0
2009-08-24 11:12:00,1.07995,1.08005,1.07985,1.07985,53700000.0
2009-08-24 11:13:00,1.07985,1.07985,1.07945,1.07955,82000000.0
2009-08-24 11:14:00,1.07955,1.0797,1.07955,1.07965,61800000.0
2009-08-24 11:15:00,1.07965,1.0797,1.0796,1.0796,73600000.0
2009-08-24 11:16:00,1.07965,1.0797,1.0794,1.07945,77000000.0
2009-08-24 11:17:00,1.0795,1.0795,1.0793,1.0794,85300000.0
2009-08-24 11:18:00,1.0794,1.07945,1.0789,1.079,66200000.0
2009-08-24 11:19:00,1.079,1.0791,1.079,1.07905,32600000.0
2009-08-24 11:20:00,1.07905,1.0791,1.079,1.0791,59200000.0
2009-08-24 11:21:00,1.07905,1.0791,1.07895,1.07905,111400000.0
2009-08-24 11:22:00,1.0791,1.07925,1.079,1.0792,111200000.0
2009-08-24 11:23:00,1.0791,1.0792,1.07905,1.0791,49500000.0
2009-08-24 11:24:00,1.0791,1.07915,1.0791,1.07915,35200000.0
2009-08-24 11:25:00,1.07915,1.0792,1.0791,1.07915,50100000.0
2009-08-24 11:26:00,1.07915,1.0792,1.07915,1.0792,43400000.0
2009-08-24 11:27:00,1.0792,1.0792,1.0792,1.0792,27800000.0
2009-08-24 11:28:00,1.0792,1.07925,1.07915,1.0792,64000000.0
2009-08-24 11:29:00,1.0792,1.0792,1.0792,1.0792,73900000.0
2009-08-24 11:30:00,1.0792,1.0794,1.0792,1.0793,98300000.0
2009-08-24 11:31:00,1.0793,1.0793,1.07915,1.07915,57400000.0
2009-08-24 11:32:00,1.07915,1.07915,1.07885,1.07885,43000000.0
2009-08-24 11:33:00,1.07895,1.079,1.07875,1.0788,23200000.0
2009-08-24 11:34:00,1.0788,1.0791,1.0788,1.07885,95800000.0
2009-08-24 11:35:00,1.07885,1.07885,1.0782,1.0786,132800000.0
2009-08-24 11:36:00,1.0785,1.0786,1.07835,1.07855,75300000.0
2009-08-24 11:37:00,1.07855,1.0787,1.0785,1.0786,49300000.0
2009-08-24 11:38:00,1.07865,1.07865,1.07855,1.0786,62700000.0
2009-08-24 11:39:00,1.07865,1.07865,1.07855,1.07855,113500000.0
2009-08-24 11:40:00,1.0786,1.0786,1.07845,1.07855,78200000.0
2009-08-24 11:41:00,1.07845,1.0786,1.07845,1.07855,52000000.0
2009-08-24 11:42:00,1.0786,1.0786,1.07855,1.0786,30100000.0
2009-08-24 11:43:00,1.07855,1.0787,1.07855,1.0787,25000000.0
2009-08-24 11:44:00,1.0787,1.07875,1.07855,1.0786,109700000.0
2009-08-24 11:45:00,1.0786,1.0786,1.07855,1.07855,53700000.0
2009-08-24 11:46:00,1.07855,1.07855,1.07855,1.07855,5000000.0
2009-08-24 11:47:00,1.07855,1.0787,1.07845,1.07845,50500000.0
2009-08-24 11:48:00,1.07855,1.07885,1.07855,1.07885,103500000.0
2009-08-24 11:49:00,1.07885,1.07915,1.07865,1.0787,134700000.0
2009-08-24 11:50:00,1.0787,1.0791,1.0787,1.0791,182700000.0
2009-08-24 11:51:00,1.07915,1.0792,1.0789,1.07895,146000000.0
2009-08-24 11:52:00,1.07895,1.079,1.0786,1.0787,150200000.0
2009-08-24 11:53:00,1.0787,1.0789,1.0787,1.0789,39500000.0
2009-08-24 11:54:00,1.079,1.0791,1.0788,1.07885,48300000.0
2009-08-24 11:55:00,1.07885,1.07895,1.07885,1.07895,125000000.0
2009-08-24 11:56:00,1.07895,1.07895,1.0787,1.07875,200200000.0
2009-08-24 11:57:00,1.07875,1.07885,1.0787,1.07885,52400000.0
2009-08-24 11:58:00,1.07885,1.07895,1.07885,1.07885,24600000.0
2009-08-24 11:59:00,1.0789,1.07895,1.07855,1.0787,106400000.0
2009-08-24 12:00:00,1.0786,1.07885,1.0786,1.07875,80300000.0
2009-08-24 12:01:00,1.0787,1.0788,1.07865,1.0787,117600000.0
2009-08-24 12:02:00,1.0787,1.07895,1.07865,1.0789,40000000.0
2009-08-24 12:03:00,1.0789,1.0793,1.0788,1.0793,71900000.0
2009-08-24 12:04:00,1.0793,1.0793,1.0788,1.079,93500000.0
2009-08-24 12:05:00,1.07905,1.07905,1.07905,1.07905,7200000.0
2009-08-24 12:06:00,1.07905,1.07905,1.07895,1.079,33000000.0
2009-08-24 12:07:00,1.07895,1.0791,1.07895,1.07895,31000000.0
2009-08-24 12:08:00,1.07895,1.079,1.0788,1.07885,62500000.0
2009-08-24 12:09:00,1.0789,1.079,1.0788,1.07885,75000000.0
2009-08-24 12:10:00,1.079,1.079,1.0788,1.07885,31400000.0
2009-08-24 12:11:00,1.07885,1.07905,1.07875,1.07885,113400000.0
2009-08-24 12:12:00,1.07885,1.07885,1.07865,1.07865,58000000.0
2009-08-24 12:13:00,1.07865,1.07865,1.07855,1.0786,107000000.0
2009-08-24 12:14:00,1.07865,1.07865,1.0784,1.0784,76000000.0
2009-08-24 12:15:00,1.0784,1.0787,1.0784,1.0787,164950000.0
2009-08-24 12:16:00,1.0787,1.0787,1.07865,1.0787,62700000.0
2009-08-24 12:17:00,1.07865,1.0787,1.07865,1.0787,68000000.0
2009-08-24 12:18:00,1.07865,1.0787,1.07855,1.0786,51400000.0
2009-08-24 12:19:00,1.0786,1.07875,1.07855,1.07855,120600000.0
2009-08-24 12:20:00,1.07865,1.07865,1.0784,1.0785,84400000.0
2009-08-24 12:21:00,1.0785,1.0785,1.07815,1.07835,99600000.0
2009-08-24 12:22:00,1.07835,1.07835,1.0781,1.07815,33000000.0
2009-08-24 12:23:00,1.07815,1.07815,1.0781,1.0781,16200000.0
2009-08-24 12:24:00,1.07815,1.0784,1.07815,1.07825,36500000.0
2009-08-24 12:25:00,1.07825,1.07825,1.07825,1.07825,10600000.0
2009-08-24 12:26:00,1.07825,1.07835,1.07825,1.07835,13000000.0
2009-08-24 12:27:00,1.0783,1.07835,1.07825,1.07835,110600000.0
2009-08-24 12:28:00,1.07835,1.07845,1.07825,1.07845,59000000.0
2009-08-24 12:29:00,1.07845,1.0785,1.0784,1.0784,47400000.0
2009-08-24 12:30:00,1.0784,1.0784,1.0783,1.0784,20400000.0
2009-08-24 12:31:00,1.0784,1.0784,1.0783,1.0784,22200000.0
2009-08-24 12:32:00,1.0784,1.0784,1.0784,1.0784,6000000.0
2009-08-24 12:33:00,1.0784,1.0784,1.0783,1.0784,22000000.0
2009-08-24 12:34:00,1.0784,1.0784,1.07815,1.07815,14200000.0
2009-08-24 12:35:00,1.0782,1.0782,1.07815,1.07815,50200000.0
2009-08-24 12:36:00,1.07815,1.0783,1.07815,1.0783,22200000.0
2009-08-24 12:37:00,1.07825,1.07825,1.0781,1.0782,42500000.0
2009-08-24 12:38:00,1.0782,1.0782,1.07815,1.0782,15600000.0
2009-08-24 12:39:00,1.0782,1.0782,1.07815,1.07815,10600000.0
2009-08-24 12:40:00,1.07815,1.07825,1.0781,1.0782,47700000.0
2009-08-24 12:41:00,1.0782,1.0783,1.07815,1.07815,23000000.0
2009-08-24 12:42:00,1.07815,1.07815,1.07795,1.078,87700000.0
2009-08-24 12:43:00,1.078,1.0781,1.0779,1.0781,75900000.0
2009-08-24 12:44:00,1.07805,1.07825,1.07805,1.07815,157900000.0
2009-08-24 12:45:00,1.07815,1.0782,1.0781,1.07815,38200000.0
2009-08-24 12:46:00,1.07815,1.0783,1.0781,1.0781,18200000.0
2009-08-24 12:47:00,1.07825,1.07825,1.0781,1.0781,37100000.0
2009-08-24 12:48:00,1.0782,1.0783,1.07795,1.07815,54700000.0
2009-08-24 12:49:00,1.07815,1.0782,1.0781,1.07815,20800000.0
2009-08-24 12:50:00,1.07815,1.07815,1.07815,1.07815,1000000.0
2009-08-24 12:51:00,1.07815,1.07815,1.0781,1.07815,6400000.0
2009-08-24 12:52:00,1.07815,1.07895,1.07805,1.07895,70200000.0
2009-08-24 12:53:00,1.07895,1.07965,1.0789,1.0793,198000000.0
2009-08-24 12:54:00,1.0794,1.07955,1.07925,1.07925,111600000.0
2009-08-24 12:55:00,1.0795,1.0798,1.07925,1.0794,192400000.0
2009-08-24 12:56:00,1.0794,1.08,1.0793,1.08,200000000.0
2009-08-24 12:57:00,1.0799,1.08025,1.0798,1.08,123500000.0
2009-08-24 12:58:00,1.08,1.08075,1.0799,1.0805,289600000.0
2009-08-24 12:59:00,1.0805,1.0805,1.08005,1.08035,239299999.0
2009-08-24 13:00:00,1.08035,1.0804,1.0801,1.0802,79000000.0
2009-08-24 13:01:00,1.0802,1.0802,1.08,1.08015,52000000.0
2009-08-24 13:02:00,1.0801,1.0806,1.0801,1.0805,131600000.0
2009-08-24 13:03:00,1.0805,1.0808,1.08035,1.0807,117800000.0
2009-08-24 13:04:00,1.0807,1.08085,1.08055,1.08065,98400000.0
2009-08-24 13:05:00,1.08065,1.081,1.0806,1.0809,145000000.0
2009-08-24 13:06:00,1.08085,1.0814,1.0808,1.0813,123500000.0
2009-08-24 13:07:00,1.08125,1.0814,1.08115,1.08115,67100000.0
2009-08-24 13:08:00,1.08115,1.08115,1.08075,1.08095,106000000.0
2009-08-24 13:09:00,1.08095,1.081,1.0808,1.08085,54700000.0
2009-08-24 13:10:00,1.08085,1.08125,1.08085,1.0812,34400000.0
2009-08-24 13:11:00,1.0812,1.08145,1.0812,1.08145,44000000.0
2009-08-24 13:12:00,1.0814,1.0814,1.0812,1.08125,91700000.0
2009-08-24 13:13:00,1.08115,1.08125,1.081,1.08115,68000000.0
2009-08-24 13:14:00,1.08115,1.08115,1.08075,1.08075,112000000.0
2009-08-24 13:15:00,1.08075,1.0808,1.0806,1.0806,99100000.0
2009-08-24 13:16:00,1.0807,1.08075,1.0806,1.08065,85600000.0
2009-08-24 13:17:00,1.0807,1.0807,1.0803,1.08045,78400000.0
2009-08-24 13:18:00,1.08035,1.08045,1.08035,1.08045,18400000.0
2009-08-24 13:19:00,1.08045,1.08065,1.0804,1.0806,68700000.0
2009-08-24 13:20:00,1.08055,1.08055,1.08025,1.08035,87100000.0
2009-08-24 13:21:00,1.08035,1.08035,1.0798,1.0799,117300000.0
2009-08-24 13:22:00,1.0799,1.08,1.0799,1.07995,51000000.0
2009-08-24 13:23:00,1.07995,1.07995,1.07945,1.07945,158800000.0
2009-08-24 13:24:00,1.0795,1.0797,1.07945,1.0797,74400000.0
2009-08-24 13:25:00,1.0795,1.0796,1.07905,1.0793,120800000.0
2009-08-24 13:26:00,1.0793,1.0793,1.07905,1.07925,104200000.0
2009-08-24 13:27:00,1.07925,1.0795,1.07925,1.0795,58700000.0
2009-08-24 13:28:00,1.0795,1.0797,1.0795,1.0797,29200000.0
2009-08-24 13:29:00,1.0797,1.0797,1.0795,1.0796,17600000.0
2009-08-24 13:30:00,1.0795,1.07955,1.079,1.079,89100000.0
2009-08-24 13:31:00,1.079,1.07905,1.07895,1.079,106500000.0
2009-08-24 13:32:00,1.07905,1.07905,1.07885,1.07885,81800000.0
2009-08-24 13:33:00,1.0788,1.07885,1.0788,1.07885,84000000.0
2009-08-24 13:34:00,1.07885,1.0791,1.07885,1.07905,30800000.0
2009-08-24 13:35:00,1.07905,1.07915,1.079,1.07915,28800000.0
2009-08-24 13:36:00,1.07915,1.0792,1.0791,1.07915,75000000.0
2009-08-24 13:37:00,1.07915,1.07915,1.07915,1.07915,1600000.0
2009-08-24 13:38:00,1.0791,1.07915,1.07875,1.0788,164900000.0
2009-08-24 13:39:00,1.0789,1.07895,1.07845,1.0785,145000000.0
2009-08-24 13:40:00,1.0785,1.07855,1.0783,1.0785,237300000.0
2009-08-24 13:41:00,1.07855,1.07875,1.07845,1.07855,96800000.0
2009-08-24 13:42:00,1.0785,1.07855,1.0785,1.07855,16100000.0
2009-08-24 13:43:00,1.07828,1.07841,1.0779,1.0779,151100000.0
2009-08-24 13:44:00,1.07855,1.07855,1.07845,1.07845,19800000.0
2009-08-24 13:45:00,1.07845,1.07845,1.07845,1.07845,12400000.0
2009-08-24 13:46:00,1.07845,1.07875,1.07845,1.0786,54200000.0
2009-08-24 13:47:00,1.0786,1.0786,1.07845,1.07845,131800000.0
2009-08-24 13:48:00,1.0785,1.07875,1.07845,1.07845,118800000.0
2009-08-24 13:49:00,1.07855,1.07865,1.0783,1.0784,65100000.0
2009-08-24 13:50:00,1.07835,1.0786,1.07835,1.0786,109800000.0
2009-08-24 13:51:00,1.0786,1.07875,1.07825,1.07825,115000000.0
2009-08-24 13:52:00,1.0783,1.07845,1.07825,1.07845,112400000.0
2009-08-24 13:53:00,1.0785,1.07865,1.0784,1.0784,91900000.0
2009-08-24 13:54:00,1.0784,1.0784,1.07785,1.07805,122300000.0
2009-08-24 13:55:00,1.0781,1.07815,1.0778,1.0778,170700000.0
2009-08-24 13:56:00,1.07785,1.07835,1.07785,1.07815,171100000.0
2009-08-24 13:57:00,1.07815,1.07855,1.07815,1.07845,123500000.0
2009-08-24 13:58:00,1.0785,1.07855,1.07825,1.0783,82900000.0
2009-08-24 13:59:00,1.0782,1.07835,1.0779,1.078,160900000.0
2009-08-24 14:00:00,1.078,1.0781,1.07745,1.07765,341800000.0
2009-08-24 14:01:00,1.07765,1.0779,1.0775,1.07755,219100000.0
2009-08-24 14:02:00,1.07755,1.0777,1.07755,1.07765,75500000.0
2009-08-24 14:03:00,1.07765,1.07825,1.07765,1.07805,207400000.0
2009-08-24 14:04:00,1.0781,1.0783,1.078,1.078,112100000.0
2009-08-24 14:05:00,1.078,1.0781,1.0778,1.0779,140600000.0
2009-08-24 14:06:00,1.0779,1.0779,1.07785,1.07785,45500000.0
2009-08-24 14:07:00,1.07785,1.078,1.07785,1.07795,106700000.0
2009-08-24 14:08:00,1.07785,1.0779,1.07745,1.07755,253800000.0
2009-08-24 14:09:00,1.0776,1.07775,1.0774,1.0777,246800000.0
2009-08-24 14:10:00,1.0777,1.07795,1.0776,1.0779,151700000.0
2009-08-24 14:11:00,1.0779,1.07815,1.07785,1.0781,154400000.0
2009-08-24 14:12:00,1.0781,1.0782,1.07805,1.0781,59800000.0
2009-08-24 14:13:00,1.07805,1.0781,1.07775,1.07785,187500000.0
2009-08-24 14:14:00,1.07785,1.0782,1.07775,1.0782,190700000.0
2009-08-24 14:15:00,1.0782,1.0785,1.0781,1.0783,179000000.0
2009-08-24 14:16:00,1.0783,1.07865,1.0783,1.0785,55200000.0
2009-08-24 14:17:00,1.0785,1.07855,1.0779,1.07805,122000000.0
2009-08-24 14:18:00,1.07815,1.07815,1.07745,1.0775,152700000.0
2009-08-24 14:19:00,1.0775,1.078,1.0775,1.07795,102900001.0
2009-08-24 14:20:00,1.0779,1.0783,1.0779,1.0783,51400000.0
2009-08-24 14:21:00,1.0783,1.0785,1.07815,1.0785,93600000.0
2009-08-24 14:22:00,1.0785,1.0786,1.07835,1.0784,76300000.0
2009-08-24 14:23:00,1.0784,1.0784,1.07805,1.0781,114900000.0
2009-08-24 14:24:00,1.0781,1.07855,1.0781,1.07845,108800000.0
2009-08-24 14:25:00,1.0784,1.0784,1.0781,1.0783,92200000.0
2009-08-24 14:26:00,1.0783,1.07845,1.07815,1.0783,126500000.0
2009-08-24 14:27:00,1.0783,1.0783,1.07795,1.0783,125400000.0
2009-08-24 14:28:00,1.0783,1.0784,1.0779,1.0779,115800000.0
2009-08-24 14:29:00,1.0779,1.0781,1.0779,1.0781,80200000.0
2009-08-24 14:30:00,1.07805,1.07805,1.0746,1.0758,273600000.0
2009-08-24 14:31:00,1.0757,1.0757,1.07505,1.0755,370900000.0
2009-08-24 14:32:00,1.07555,1.07585,1.0752,1.0757,266600000.0
2009-08-24 14:33:00,1.0757,1.0757,1.07535,1.0756,124000000.0
2009-08-24 14:34:00,1.0753,1.0754,1.07425,1.07435,278400000.0
2009-08-24 14:35:00,1.07435,1.0749,1.0743,1.07475,193400000.0
2009-08-24 14:36:00,1.07465,1.07475,1.07435,1.0744,196000000.0
2009-08-24 14:37:00,1.0744,1.07485,1.0744,1.0747,126100000.0
2009-08-24 14:38:00,1.0747,1.0754,1.0747,1.07525,209700000.0
2009-08-24 14:39:00,1.07525,1.07535,1.075,1.075,170800000.0
2009-08-24 14:40:00,1.075,1.07515,1.07495,1.0751,240900000.0
2009-08-24 14:41:00,1.07505,1.07515,1.07485,1.07515,205100000.0
2009-08-24 14:42:00,1.07515,1.0752,1.07495,1.07495,342400000.0
2009-08-24 14:43:00,1.07495,1.07495,1.0744,1.0745,221000000.0
2009-08-24 14:44:00,1.0746,1.0751,1.0745,1.0751,175100000.0
2009-08-24 14:45:00,1.0751,1.07525,1.07505,1.07525,179000000.0
2009-08-24 14:46:00,1.07515,1.07525,1.07505,1.0752,162600000.0
2009-08-24 14:47:00,1.0752,1.0752,1.07495,1.07505,220200000.0
2009-08-24 14:48:00,1.07505,1.07515,1.075,1.0751,289100000.0
2009-08-24 14:49:00,1.0752,1.07535,1.075,1.07525,142200000.0
2009-08-24 14:50:00,1.07525,1.07525,1.07505,1.07515,89400000.0
2009-08-24 14:51:00,1.07515,1.07535,1.07515,1.07525,92000000.0
2009-08-24 14:52:00,1.07525,1.07545,1.07485,1.0754,142000000.0
2009-08-24 14:53:00,1.0754,1.0754,1.0752,1.0754,40400000.0
2009-08-24 14:54:00,1.0754,1.0754,1.07495,1.07525,179800000.0
2009-08-24 14:55:00,1.07515,1.07515,1.07485,1.075,205500000.0
2009-08-24 14:56:00,1.075,1.0753,1.07495,1.07505,108800000.0
2009-08-24 14:57:00,1.07505,1.0752,1.07485,1.07515,109900000.0
2009-08-24 14:58:00,1.07515,1.07515,1.07495,1.07495,46500000.0
2009-08-24 14:59:00,1.07505,1.07515,1.07485,1.07515,187600000.0
2009-08-24 15:00:00,1.07505,1.07505,1.07485,1.07485,185800000.0
2009-08-24 15:01:00,1.07485,1.075,1.0748,1.0748,208800000.0
2009-08-24 15:02:00,1.0748,1.0752,1.07475,1.0752,217200000.0
2009-08-24 15:03:00,1.07505,1.0752,1.0748,1.0749,292100000.0
2009-08-24 15:04:00,1.0748,1.0748,1.0743,1.0744,476000000.0
2009-08-24 15:05:00,1.0742,1.0745,1.0736,1.0737,304000000.0
2009-08-24 15:06:00,1.0737,1.07375,1.07315,1.0734,331500000.0
2009-08-24 15:07:00,1.0734,1.07355,1.0733,1.0734,327800000.0
2009-08-24 15:08:00,1.07345,1.07355,1.073,1.073,427500000.0
2009-08-24 15:09:00,1.07305,1.0731,1.0727,1.07285,309000000.0
2009-08-24 15:10:00,1.07285,1.07305,1.07275,1.073,229000000.0
2009-08-24 15:11:00,1.073,1.07345,1.07285,1.0732,197900000.0
2009-08-24 15:12:00,1.0732,1.0735,1.073,1.073,354600000.0
2009-08-24 15:13:00,1.07305,1.0738,1.07305,1.07345,253500000.0
2009-08-24 15:14:00,1.0735,1.0735,1.07285,1.07295,180200000.0
2009-08-24 15:15:00,1.07295,1.07335,1.07285,1.07315,322600000.0
2009-08-24 15:16:00,1.0732,1.0736,1.07315,1.07345,255700000.0
2009-08-24 15:17:00,1.07345,1.0735,1.07325,1.0735,243400000.0
2009-08-24 15:18:00,1.0735,1.07375,1.0733,1.07365,226000000.0
2009-08-24 15:19:00,1.07365,1.07385,1.0735,1.07375,142000000.0
2009-08-24 15:20:00,1.07375,1.07405,1.07375,1.07395,144000000.0
2009-08-24 15:21:00,1.07395,1.074,1.0734,1.0735,225300000.0
2009-08-24 15:22:00,1.0735,1.07375,1.0735,1.07375,176500000.0
2009-08-24 15:23:00,1.0738,1.074,1.0737,1.0739,208900000.0
2009-08-24 15:24:00,1.0739,1.074,1.0735,1.0739,245100000.0
2009-08-24 15:25:00,1.0739,1.074,1.0738,1.07395,184800000.0
2009-08-24 15:26:00,1.07395,1.074,1.0736,1.0738,233400000.0
2009-08-24 15:27:00,1.0738,1.07395,1.07355,1.0739,152200000.0
2009-08-24 15:28:00,1.07395,1.074,1.07385,1.0739,133500000.0
2009-08-24 15:29:00,1.0739,1.0747,1.0738,1.0742,187600000.0
2009-08-24 15:30:00,1.07425,1.07435,1.07395,1.074,170200000.0
2009-08-24 15:31:00,1.0741,1.0749,1.0739,1.07445,157600000.0
2009-08-24 15:32:00,1.07445,1.0747,1.07415,1.07445,300400000.0
2009-08-24 15:33:00,1.07445,1.0746,1.07375,1.07375,300500000.0
2009-08-24 15:34:00,1.07375,1.0741,1.0737,1.0738,569500000.0
2009-08-24 15:35:00,1.0738,1.0745,1.0738,1.0743,158100000.0
2009-08-24 15:36:00,1.0743,1.07455,1.07405,1.07445,172300000.0
2009-08-24 15:37:00,1.07445,1.0746,1.0741,1.07445,268200000.0
2009-08-24 15:38:00,1.07445,1.0745,1.074,1.07405,314500000.0
2009-08-24 15:39:00,1.0741,1.07415,1.07375,1.07405,368700000.0
2009-08-24 15:40:00,1.0741,1.07455,1.074,1.07455,320100001.0
2009-08-24 15:41:00,1.0746,1.07465,1.0742,1.0742,163900000.0
2009-08-24 15:42:00,1.0742,1.07455,1.074,1.0741,274200000.0
2009-08-24 15:43:00,1.0739,1.0746,1.0739,1.07425,332900003.0
2009-08-24 15:44:00,1.0742,1.0744,1.07405,1.07425,120400000.0
2009-08-24 15:45:00,1.0742,1.0742,1.0737,1.0737,337700000.0
2009-08-24 15:46:00,1.0737,1.07395,1.07345,1.0739,305500000.0
2009-08-24 15:47:00,1.0739,1.07435,1.07365,1.07435,332600000.0
2009-08-24 15:48:00,1.0743,1.0744,1.07365,1.0742,379300000.0
2009-08-24 15:49:00,1.0742,1.0742,1.07355,1.0738,401100000.0
2009-08-24 15:50:00,1.0739,1.07405,1.0736,1.07385,265300000.0
2009-08-24 15:51:00,1.0739,1.07415,1.07385,1.0741,441700000.0
2009-08-24 15:52:00,1.07415,1.07445,1.0741,1.07435,155500000.0
2009-08-24 15:53:00,1.07435,1.0744,1.0737,1.0742,297600000.0
2009-08-24 15:54:00,1.0742,1.0742,1.07385,1.07395,264000000.0
2009-08-24 15:55:00,1.07395,1.07415,1.07375,1.07405,297000000.0
2009-08-24 15:56:00,1.07405,1.07415,1.07365,1.0737,315900000.0
2009-08-24 15:57:00,1.0737,1.07395,1.07355,1.07375,378500000.0
2009-08-24 15:58:00,1.07375,1.07385,1.07335,1.0734,227500000.0
2009-08-24 15:59:00,1.0734,1.0735,1.073,1.0735,213900000.0
2009-08-24 16:00:00,1.0735,1.0735,1.073,1.07305,254500000.0
2009-08-24 16:01:00,1.07305,1.0735,1.07305,1.07325,278900000.0
2009-08-24 16:02:00,1.07325,1.0737,1.07325,1.07365,206100000.0
2009-08-24 16:03:00,1.0737,1.0743,1.07365,1.0743,314800000.0
2009-08-24 16:04:00,1.07425,1.07425,1.07375,1.074,174100000.0
2009-08-24 16:05:00,1.074,1.07415,1.0739,1.0739,136300000.0
2009-08-24 16:06:00,1.07385,1.0742,1.07385,1.0742,251600000.0
2009-08-24 16:07:00,1.0741,1.07415,1.07385,1.0741,215600000.0
2009-08-24 16:08:00,1.0741,1.0741,1.07385,1.074,292200000.0
2009-08-24 16:09:00,1.07395,1.074,1.07315,1.07325,435700000.0
2009-08-24 16:10:00,1.07325,1.0733,1.07315,1.0732,563400000.0
2009-08-24 16:11:00,1.0732,1.0733,1.07295,1.07315,497200000.0
2009-08-24 16:12:00,1.07315,1.0734,1.07305,1.0734,430400000.0
2009-08-24 16:13:00,1.0734,1.0736,1.0731,1.0736,246500000.0
2009-08-24 16:14:00,1.0736,1.07375,1.0735,1.07375,203800000.0
2009-08-24 16:15:00,1.0735,1.07355,1.0731,1.0731,319700000.0
2009-08-24 16:16:00,1.0731,1.07325,1.07295,1.0731,260100000.0
2009-08-24 16:17:00,1.07305,1.07315,1.073,1.0731,153000000.0
2009-08-24 16:18:00,1.0731,1.0731,1.07285,1.073,234000001.0
2009-08-24 16:19:00,1.073,1.07315,1.07275,1.0731,283400000.0
2009-08-24 16:20:00,1.0731,1.0732,1.07275,1.07275,195500000.0
2009-08-24 16:21:00,1.07275,1.0729,1.0725,1.07285,117500000.0
2009-08-24 16:22:00,1.0729,1.073,1.07275,1.0729,106000000.0
2009-08-24 16:23:00,1.0729,1.0729,1.0727,1.07285,80800000.0
2009-08-24 16:24:00,1.07285,1.0731,1.0727,1.0728,91200000.0
2009-08-24 16:25:00,1.07285,1.07295,1.0727,1.07275,110000000.0
2009-08-24 16:26:00,1.07275,1.073,1.07275,1.073,254700000.0
2009-08-24 16:27:00,1.073,1.07345,1.073,1.0731,246900000.0
2009-08-24 16:28:00,1.0731,1.07345,1.0731,1.0734,214100000.0
2009-08-24 16:29:00,1.0734,1.0736,1.0733,1.07345,110500000.0
2009-08-24 16:30:00,1.0734,1.0734,1.0731,1.07325,96500000.0
2009-08-24 16:31:00,1.0732,1.0734,1.07315,1.0733,93700000.0
2009-08-24 16:32:00,1.0733,1.0738,1.0733,1.07375,118400000.0
2009-08-24 16:33:00,1.07375,1.07405,1.0737,1.07385,220400000.0
2009-08-24 16:34:00,1.07385,1.07395,1.0733,1.0736,123900000.0
2009-08-24 16:35:00,1.0734,1.074,1.0733,1.07395,101300000.0
2009-08-24 16:36:00,1.07395,1.07405,1.0737,1.07395,96900000.0
2009-08-24 16:37:00,1.07395,1.0743,1.07385,1.0743,131500000.0
2009-08-24 16:38:00,1.07425,1.07445,1.0742,1.07445,114900000.0
2009-08-24 16:39:00,1.0744,1.0749,1.07435,1.0749,222900000.0
2009-08-24 16:40:00,1.0749,1.07515,1.0749,1.07515,78900000.0
2009-08-24 16:41:00,1.07525,1.07525,1.07495,1.075,104900000.0
2009-08-24 16:42:00,1.07505,1.07505,1.07445,1.07455,170700000.0
2009-08-24 16:43:00,1.0746,1.07475,1.0745,1.07475,94400000.0
2009-08-24 16:44:00,1.07465,1.07465,1.07445,1.07445,149300000.0
2009-08-24 16:45:00,1.07445,1.07465,1.07415,1.07415,117700000.0
2009-08-24 16:46:00,1.07415,1.0744,1.07405,1.0744,76600000.0
2009-08-24 16:47:00,1.0744,1.0745,1.07385,1.07415,421500000.0
2009-08-24 16:48:00,1.0742,1.0742,1.0737,1.07415,243200000.0
2009-08-24 16:49:00,1.07415,1.07415,1.07375,1.0739,141000000.0
2009-08-24 16:50:00,1.0739,1.07405,1.0738,1.07385,282500000.0
2009-08-24 16:51:00,1.07385,1.07405,1.0736,1.07365,183200000.0
2009-08-24 16:52:00,1.07365,1.0738,1.07355,1.0738,207300000.0
2009-08-24 16:53:00,1.0738,1.0739,1.0736,1.0737,150300000.0
2009-08-24 16:54:00,1.0737,1.07405,1.07365,1.07405,97900000.0
2009-08-24 16:55:00,1.074,1.07405,1.0739,1.074,121600000.0
2009-08-24 16:56:00,1.07405,1.0742,1.07385,1.07415,184600000.0
2009-08-24 16:57:00,1.0742,1.0745,1.0742,1.0744,123600000.0
2009-08-24 16:58:00,1.0744,1.0745,1.07435,1.07445,47800000.0
2009-08-24 16:59:00,1.07445,1.0745,1.0732,1.07335,369200000.0
2009-08-24 17:00:00,1.0734,1.0734,1.0728,1.0732,271200000.0
2009-08-24 17:01:00,1.07315,1.07325,1.07285,1.07285,248240000.0
2009-08-24 17:02:00,1.07285,1.073,1.0728,1.073,164000000.0
2009-08-24 17:03:00,1.073,1.0735,1.073,1.07315,196300000.0
2009-08-24 17:04:00,1.07315,1.07345,1.073,1.0733,266700000.0
2009-08-24 17:05:00,1.0733,1.0733,1.0729,1.07305,213400000.0
2009-08-24 17:06:00,1.07305,1.07315,1.073,1.0731,339100000.0
2009-08-24 17:07:00,1.0731,1.0732,1.073,1.0732,231000000.0
2009-08-24 17:08:00,1.0732,1.07365,1.0732,1.07355,192300000.0
2009-08-24 17:09:00,1.07355,1.07355,1.07335,1.0735,179400000.0
2009-08-24 17:10:00,1.0735,1.0737,1.0735,1.0736,33800000.0
2009-08-24 17:11:00,1.07365,1.07405,1.07365,1.07405,243000000.0
2009-08-24 17:12:00,1.07405,1.0741,1.0739,1.0741,297000000.0
2009-08-24 17:13:00,1.0741,1.07415,1.0739,1.07405,248900000.0
2009-08-24 17:14:00,1.07395,1.07415,1.0738,1.074,206400000.0
2009-08-24 17:15:00,1.074,1.07435,1.074,1.0741,299800000.0
2009-08-24 17:16:00,1.0742,1.07465,1.0741,1.07465,206100000.0
2009-08-24 17:17:00,1.0746,1.07485,1.0745,1.0747,331500000.0
2009-08-24 17:18:00,1.0747,1.07485,1.0747,1.07475,93900000.0
2009-08-24 17:19:00,1.0747,1.0747,1.0745,1.07455,247600000.0
2009-08-24 17:20:00,1.0745,1.0746,1.07425,1.0743,151500000.0
2009-08-24 17:21:00,1.0743,1.0747,1.07425,1.07465,244700000.0
2009-08-24 17:22:00,1.07465,1.07465,1.0744,1.0745,154700000.0
2009-08-24 17:23:00,1.0745,1.0746,1.0743,1.0745,145500000.0
2009-08-24 17:24:00,1.0745,1.0746,1.0743,1.07435,151400000.0
2009-08-24 17:25:00,1.07435,1.0744,1.07415,1.0742,208100000.0
2009-08-24 17:26:00,1.0742,1.07445,1.0742,1.0744,271300000.0
2009-08-24 17:27:00,1.0744,1.0744,1.0741,1.0741,78600000.0
2009-08-24 17:28:00,1.0741,1.0743,1.0741,1.07425,136900000.0
2009-08-24 17:29:00,1.0743,1.0745,1.07415,1.07445,288300000.0
2009-08-24 17:30:00,1.07445,1.0746,1.07425,1.0745,411900000.0
2009-08-24 17:31:00,1.0745,1.0747,1.07445,1.0747,278100000.0
2009-08-24 17:32:00,1.0747,1.0749,1.0745,1.0749,491499996.0
2009-08-24 17:33:00,1.07495,1.07495,1.07475,1.0749,183600000.0
2009-08-24 17:34:00,1.07485,1.07505,1.0747,1.07485,231100000.0
2009-08-24 17:35:00,1.07475,1.075,1.07455,1.07465,231900000.0
2009-08-24 17:36:00,1.07465,1.0747,1.0744,1.0747,148600000.0
2009-08-24 17:37:00,1.0747,1.0747,1.0739,1.07415,319300000.0
2009-08-24 17:38:00,1.07405,1.0743,1.07405,1.0742,309600000.0
2009-08-24 17:39:00,1.0742,1.07425,1.07405,1.07415,235500000.0
2009-08-24 17:40:00,1.07415,1.0743,1.07405,1.0743,56500000.0
2009-08-24 17:41:00,1.0743,1.07445,1.07375,1.0738,244400000.0
2009-08-24 17:42:00,1.0738,1.0738,1.07345,1.0736,301500000.0
2009-08-24 17:43:00,1.0736,1.0736,1.07335,1.0735,224300000.0
2009-08-24 17:44:00,1.0735,1.0738,1.07345,1.07345,302000000.0
2009-08-24 17:45:00,1.07345,1.0737,1.07345,1.07355,96300000.0
2009-08-24 17:46:00,1.07355,1.0738,1.07355,1.07375,55700000.0
2009-08-24 17:47:00,1.0738,1.0742,1.0736,1.07415,216400000.0
2009-08-24 17:48:00,1.07415,1.07425,1.074,1.07415,219300000.0
2009-08-24 17:49:00,1.07415,1.07425,1.0741,1.07425,209800000.0
2009-08-24 17:50:00,1.0743,1.0744,1.07425,1.0744,134700000.0
2009-08-24 17:51:00,1.0745,1.07455,1.07445,1.07455,107100000.0
2009-08-24 17:52:00,1.07445,1.0745,1.07435,1.07445,61800000.0
2009-08-24 17:53:00,1.07455,1.0746,1.0743,1.07435,134300000.0
2009-08-24 17:54:00,1.07435,1.0745,1.0743,1.0744,56400000.0
2009-08-24 17:55:00,1.0743,1.0745,1.07425,1.0744,223600000.0
2009-08-24 17:56:00,1.0744,1.0747,1.07435,1.07455,274900000.0
2009-08-24 17:57:00,1.07455,1.07485,1.0745,1.07455,198600000.0
2009-08-24 17:58:00,1.07455,1.0746,1.0744,1.0745,150300000.0
2009-08-24 17:59:00,1.0745,1.0745,1.0739,1.07395,215600000.0
2009-08-24 18:00:00,1.07395,1.0742,1.0739,1.07415,222000000.0
2009-08-24 18:01:00,1.0741,1.07425,1.0741,1.0742,112900000.0
2009-08-24 18:02:00,1.0742,1.0744,1.0742,1.0744,56700000.0
2009-08-24 18:03:00,1.0745,1.07465,1.07445,1.07455,163500000.0
2009-08-24 18:04:00,1.07455,1.07455,1.0742,1.0743,244900000.0
2009-08-24 18:05:00,1.0743,1.07435,1.07425,1.07425,180400000.0
2009-08-24 18:06:00,1.07425,1.07435,1.07425,1.07425,37500000.0
2009-08-24 18:07:00,1.07425,1.0746,1.07425,1.0746,158100000.0
2009-08-24 18:08:00,1.0746,1.0748,1.07455,1.07465,69900000.0
2009-08-24 18:09:00,1.0746,1.07485,1.07455,1.07485,72600000.0
2009-08-24 18:10:00,1.07485,1.07485,1.0743,1.0747,129700000.0
2009-08-24 18:11:00,1.0747,1.0749,1.0746,1.0746,293600000.0
2009-08-24 18:12:00,1.07465,1.0747,1.07465,1.0747,69500000.0
2009-08-24 18:13:00,1.0747,1.0747,1.0747,1.0747,11000000.0
2009-08-24 18:14:00,1.0747,1.0747,1.0743,1.07445,103700000.0
2009-08-24 18:15:00,1.07425,1.0744,1.07395,1.0741,176200000.0
2009-08-24 18:16:00,1.0741,1.07415,1.0738,1.0739,196700000.0
2009-08-24 18:17:00,1.074,1.074,1.0738,1.07395,61800000.0
2009-08-24 18:18:00,1.07395,1.07425,1.07395,1.07405,81900000.0
2009-08-24 18:19:00,1.07405,1.0741,1.07395,1.0741,148500000.0
2009-08-24 18:20:00,1.0741,1.0741,1.0741,1.0741,4000000.0
2009-08-24 18:21:00,1.0741,1.07415,1.07405,1.07405,133900000.0
2009-08-24 18:22:00,1.07405,1.0742,1.07405,1.0742,13800000.0
2009-08-24 18:23:00,1.07425,1.0744,1.07405,1.0744,41600000.0
2009-08-24 18:24:00,1.0743,1.0743,1.0741,1.0742,80200000.0
2009-08-24 18:25:00,1.0742,1.0742,1.0737,1.0737,165700000.0
2009-08-24 18:26:00,1.07375,1.07395,1.07365,1.07375,253100000.0
2009-08-24 18:27:00,1.07385,1.0739,1.07365,1.0738,114700000.0
2009-08-24 18:28:00,1.07375,1.0738,1.07365,1.0738,226300000.0
2009-08-24 18:29:00,1.0738,1.0738,1.0736,1.0738,34300000.0
2009-08-24 18:30:00,1.0738,1.07395,1.0736,1.07375,169800000.0
2009-08-24 18:31:00,1.07375,1.07375,1.07355,1.07365,141500000.0
2009-08-24 18:32:00,1.07365,1.0738,1.0736,1.0738,193900000.0
2009-08-24 18:33:00,1.0738,1.0738,1.0736,1.0737,66200000.0
2009-08-24 18:34:00,1.0737,1.07375,1.07365,1.07375,49500000.0
2009-08-24 18:35:00,1.0738,1.0738,1.0736,1.0736,177600000.0
2009-08-24 18:36:00,1.0736,1.0738,1.0736,1.0738,66500000.0
2009-08-24 18:37:00,1.0738,1.0738,1.07365,1.07365,137700000.0
2009-08-24 18:38:00,1.07365,1.0738,1.07365,1.07365,124000000.0
2009-08-24 18:39:00,1.07365,1.07375,1.07365,1.0737,242900000.0
2009-08-24 18:40:00,1.0737,1.0738,1.0737,1.0737,73500000.0
2009-08-24 18:41:00,1.0737,1.0737,1.0735,1.0736,131100000.0
2009-08-24 18:42:00,1.0736,1.0736,1.0733,1.07335,93000000.0
2009-08-24 18:43:00,1.07335,1.07355,1.07335,1.07345,41400000.0
2009-08-24 18:44:00,1.07335,1.07345,1.07335,1.07345,79400000.0
2009-08-24 18:45:00,1.07345,1.07355,1.0734,1.07355,79000000.0
2009-08-24 18:46:00,1.07355,1.0736,1.0734,1.07345,156200000.0
2009-08-24 18:47:00,1.07345,1.07365,1.0734,1.07365,84100000.0
2009-08-24 18:48:00,1.07365,1.0738,1.07355,1.07355,256900000.0
2009-08-24 18:49:00,1.07355,1.0736,1.0734,1.0735,164900000.0
2009-08-24 18:50:00,1.0735,1.074,1.0735,1.0738,366600000.0
2009-08-24 18:51:00,1.0738,1.07395,1.07375,1.07385,75200000.0
2009-08-24 18:52:00,1.0738,1.07385,1.0738,1.0738,20000000.0
2009-08-24 18:53:00,1.0738,1.0739,1.0738,1.0738,79200000.0
2009-08-24 18:54:00,1.0738,1.0739,1.0738,1.0739,81500000.0
2009-08-24 18:55:00,1.0739,1.0739,1.0738,1.0739,29700000.0
2009-08-24 18:56:00,1.0739,1.0739,1.07355,1.07375,214700000.0
2009-08-24 18:57:00,1.07375,1.0738,1.0737,1.0738,92300000.0
2009-08-24 18:58:00,1.0738,1.0739,1.07375,1.0739,110100000.0
2009-08-24 18:59:00,1.074,1.07405,1.0737,1.07385,206300000.0
2009-08-24 19:00:00,1.07385,1.0741,1.07385,1.0741,220300000.0
2009-08-24 19:01:00,1.0741,1.07425,1.07405,1.0742,171300000.0
2009-08-24 19:02:00,1.07425,1.0743,1.07405,1.07405,26600000.0
2009-08-24 19:03:00,1.07405,1.0741,1.07405,1.0741,147100000.0
2009-08-24 19:04:00,1.0741,1.0742,1.074,1.07415,41400000.0
2009-08-24 19:05:00,1.07415,1.0742,1.07405,1.0741,63600000.0
2009-08-24 19:06:00,1.0742,1.07435,1.0741,1.07425,64500000.0
2009-08-24 19:07:00,1.0742,1.0744,1.0742,1.07435,38400000.0
2009-08-24 19:08:00,1.0743,1.0744,1.0742,1.0743,168000000.0
2009-08-24 19:09:00,1.0743,1.075,1.0743,1.07495,248300000.0
2009-08-24 19:10:00,1.07495,1.0751,1.0746,1.0749,192500000.0
2009-08-24 19:11:00,1.07485,1.07495,1.07465,1.0749,229900000.0
2009-08-24 19:12:00,1.075,1.0752,1.07495,1.0751,78400000.0
2009-08-24 19:13:00,1.0751,1.0759,1.0751,1.0759,212800000.0
2009-08-24 19:14:00,1.0759,1.076,1.0753,1.0758,383700000.0
2009-08-24 19:15:00,1.07585,1.0763,1.07555,1.07575,217900000.0
2009-08-24 19:16:00,1.07575,1.07585,1.07565,1.07585,89400000.0
2009-08-24 19:17:00,1.07585,1.07605,1.07565,1.0758,135200000.0
2009-08-24 19:18:00,1.07575,1.07585,1.07565,1.07585,91800000.0
2009-08-24 19:19:00,1.0758,1.0758,1.0757,1.0757,30600000.0
2009-08-24 19:20:00,1.0757,1.07615,1.07565,1.07615,83600000.0
2009-08-24 19:21:00,1.0762,1.0763,1.076,1.0761,84800000.0
2009-08-24 19:22:00,1.0762,1.07645,1.0762,1.07635,43700000.0
2009-08-24 19:23:00,1.0763,1.0763,1.0761,1.07625,59000000.0
2009-08-24 19:24:00,1.07625,1.0773,1.07605,1.07715,190150000.0
2009-08-24 19:25:00,1.0772,1.0772,1.0766,1.0768,248700000.0
2009-08-24 19:26:00,1.0768,1.0769,1.0766,1.0766,161700000.0
2009-08-24 19:27:00,1.07665,1.0767,1.07655,1.0767,135500000.0
2009-08-24 19:28:00,1.0767,1.0767,1.07655,1.0766,42000000.0
2009-08-24 19:29:00,1.0766,1.0769,1.0766,1.0769,42800000.0
2009-08-24 19:30:00,1.0769,1.077,1.07685,1.0769,213700000.0
2009-08-24 19:31:00,1.0769,1.0769,1.07665,1.0768,170300000.0
2009-08-24 19:32:00,1.0768,1.0769,1.0766,1.0766,124700000.0
2009-08-24 19:33:00,1.07665,1.0768,1.0764,1.07675,141800000.0
2009-08-24 19:34:00,1.07675,1.07675,1.0766,1.07665,59000000.0
2009-08-24 19:35:00,1.0766,1.0766,1.07595,1.07615,246900000.0
2009-08-24 19:36:00,1.07615,1.07635,1.07615,1.07625,78500000.0
2009-08-24 19:37:00,1.07625,1.07655,1.07605,1.0765,64600000.0
2009-08-24 19:38:00,1.0765,1.0765,1.0761,1.07615,77200000.0
2009-08-24 19:39:00,1.0761,1.07615,1.0761,1.07615,75000000.0
2009-08-24 19:40:00,1.07615,1.0764,1.0761,1.0764,115500000.0
2009-08-24 19:41:00,1.0764,1.0766,1.0764,1.0765,129300000.0
2009-08-24 19:42:00,1.0765,1.07655,1.07625,1.07645,134300000.0
2009-08-24 19:43:00,1.07645,1.0765,1.0758,1.0764,212700000.0
2009-08-24 19:44:00,1.0763,1.07645,1.0763,1.07645,65400000.0
2009-08-24 19:45:00,1.07645,1.07645,1.0761,1.0761,119100000.0
2009-08-24 19:46:00,1.0762,1.07635,1.0761,1.0763,50700000.0
2009-08-24 19:47:00,1.0763,1.0765,1.07615,1.07635,238400000.0
2009-08-24 19:48:00,1.07635,1.0769,1.07635,1.0769,194500000.0
2009-08-24 19:49:00,1.07685,1.0769,1.07655,1.0769,162200000.0
2009-08-24 19:50:00,1.0768,1.0768,1.0767,1.0768,77300000.0
2009-08-24 19:51:00,1.0767,1.0771,1.0767,1.077,192500000.0
2009-08-24 19:52:00,1.077,1.07705,1.07685,1.07685,103000000.0
2009-08-24 19:53:00,1.07685,1.07695,1.07675,1.07695,93500000.0
2009-08-24 19:54:00,1.0769,1.077,1.07685,1.0769,98300000.0
2009-08-24 19:55:00,1.0768,1.0769,1.07675,1.0769,144000000.0
2009-08-24 19:56:00,1.0769,1.0773,1.0769,1.0772,148600000.0
2009-08-24 19:57:00,1.0772,1.0772,1.0771,1.0771,18000000.0
2009-08-24 19:58:00,1.0772,1.0773,1.0771,1.0772,68500000.0
2009-08-24 19:59:00,1.0772,1.0772,1.07695,1.07705,157100000.0
2009-08-24 20:00:00,1.07705,1.07715,1.07705,1.07705,56100000.0
2009-08-24 20:01:00,1.07705,1.07735,1.077,1.07735,128900000.0
2009-08-24 20:02:00,1.07745,1.0777,1.0773,1.0776,115100000.0
2009-08-24 20:03:00,1.0777,1.0777,1.0775,1.0775,239300000.0
2009-08-24 20:04:00,1.07755,1.0778,1.07755,1.0777,297600000.0
2009-08-24 20:05:00,1.0778,1.0778,1.0776,1.07775,174700000.0
2009-08-24 20:06:00,1.07775,1.0779,1.0776,1.0778,130400000.0
2009-08-24 20:07:00,1.0778,1.0778,1.0774,1.0777,74500000.0
2009-08-24 20:08:00,1.0777,1.0777,1.07745,1.07745,59800000.0
2009-08-24 20:09:00,1.07745,1.07775,1.0773,1.0776,69000000.0
2009-08-24 20:10:00,1.0776,1.07765,1.07755,1.07755,38200000.0
2009-08-24 20:11:00,1.07755,1.07765,1.0775,1.0776,42000000.0
2009-08-24 20:12:00,1.0776,1.07765,1.07755,1.07765,36100000.0
2009-08-24 20:13:00,1.07765,1.07765,1.0775,1.0775,215600000.0
2009-08-24 20:14:00,1.0775,1.07755,1.0771,1.0771,102800000.0
2009-08-24 20:15:00,1.07705,1.07715,1.0769,1.0769,118600000.0
2009-08-24 20:16:00,1.07695,1.07695,1.07655,1.07665,227500000.0
2009-08-24 20:17:00,1.07665,1.0768,1.0766,1.07665,177600000.0
2009-08-24 20:18:00,1.0767,1.077,1.0767,1.07685,125900000.0
2009-08-24 20:19:00,1.07685,1.0769,1.07675,1.0768,213400000.0
2009-08-24 20:20:00,1.0768,1.0769,1.0768,1.0768,87100000.0
2009-08-24 20:21:00,1.0768,1.07685,1.0768,1.0768,72200000.0
2009-08-24 20:22:00,1.0768,1.07685,1.07675,1.07685,271000000.0
2009-08-24 20:23:00,1.07685,1.07685,1.0768,1.0768,10400000.0
2009-08-24 20:24:00,1.0769,1.0769,1.0768,1.0769,27500000.0
2009-08-24 20:25:00,1.0769,1.07705,1.07685,1.0769,61700000.0
2009-08-24 20:26:00,1.0769,1.0769,1.07685,1.0769,57500000.0
2009-08-24 20:27:00,1.0769,1.0769,1.07685,1.0769,17600000.0
2009-08-24 20:28:00,1.0769,1.077,1.0769,1.0769,71600000.0
2009-08-24 20:29:00,1.0769,1.0769,1.0769,1.0769,73800000.0
2009-08-24 20:30:00,1.0769,1.0769,1.0769,1.0769,113600000.0
2009-08-24 20:31:00,1.0769,1.0769,1.07665,1.0768,32300000.0
2009-08-24 20:32:00,1.0768,1.0768,1.0764,1.0766,143400000.0
2009-08-24 20:33:00,1.0766,1.07665,1.07635,1.07655,136600000.0
2009-08-24 20:34:00,1.07655,1.0769,1.07655,1.0768,132100000.0
2009-08-24 20:35:00,1.0768,1.0769,1.07675,1.0768,120000000.0
2009-08-24 20:36:00,1.0768,1.0768,1.0767,1.0768,83300000.0
2009-08-24 20:37:00,1.07685,1.07685,1.0767,1.0768,15400000.0
2009-08-24 20:38:00,1.07675,1.0769,1.07655,1.0766,131300000.0
2009-08-24 20:39:00,1.0766,1.0766,1.0764,1.0765,33900000.0
2009-08-24 20:40:00,1.0765,1.07665,1.0764,1.07665,124100000.0
2009-08-24 20:41:00,1.07665,1.0768,1.0766,1.0768,63600000.0
2009-08-24 20:42:00,1.0768,1.0769,1.07655,1.0768,63600000.0
2009-08-24 20:43:00,1.0768,1.0768,1.0766,1.0767,37600000.0
2009-08-24 20:44:00,1.0767,1.0767,1.07665,1.0767,21600000.0
2009-08-24 20:45:00,1.0767,1.0768,1.0767,1.0768,30600000.0
2009-08-24 20:46:00,1.0768,1.0768,1.0765,1.0766,112000000.0
2009-08-24 20:47:00,1.07665,1.07695,1.07665,1.07695,46000000.0
2009-08-24 20:48:00,1.07695,1.077,1.07675,1.07685,29900000.0
2009-08-24 20:49:00,1.07685,1.07715,1.07675,1.07705,65400000.0
2009-08-24 20:50:00,1.0771,1.07745,1.0771,1.07735,103500000.0
2009-08-24 20:51:00,1.0775,1.0775,1.07705,1.0772,70100000.0
2009-08-24 20:52:00,1.0772,1.0773,1.07705,1.07715,64600000.0
2009-08-24 20:53:00,1.07725,1.07725,1.077,1.0771,41100000.0
2009-08-24 20:54:00,1.0771,1.0771,1.0769,1.077,58000000.0
2009-08-24 20:55:00,1.077,1.0771,1.07685,1.07705,70300000.0
2009-08-24 20:56:00,1.07705,1.07705,1.0769,1.07705,93600000.0
2009-08-24 20:57:00,1.07705,1.0774,1.07705,1.07735,118900000.0
2009-08-24 20:58:00,1.07735,1.0774,1.07705,1.0771,50200000.0
2009-08-24 20:59:00,1.0771,1.07735,1.07695,1.0772,248300000.0
2009-08-24 21:00:00,1.0772,1.0773,1.07715,1.0773,48600000.0
2009-08-24 21:01:00,1.0773,1.0773,1.0771,1.07725,131500000.0
2009-08-24 21:02:00,1.07725,1.07745,1.07725,1.07735,48600000.0
2009-08-24 21:03:00,1.0774,1.0774,1.0773,1.0773,214100000.0
2009-08-24 21:04:00,1.07735,1.0774,1.0773,1.0773,129900000.0
2009-08-24 21:05:00,1.0774,1.0774,1.0773,1.0773,91600000.0
2009-08-24 21:06:00,1.0773,1.0774,1.0773,1.0774,129000000.0
2009-08-24 21:07:00,1.0774,1.0774,1.0773,1.0773,101300000.0
2009-08-24 21:08:00,1.0773,1.07785,1.0773,1.07775,131300000.0
2009-08-24 21:09:00,1.0778,1.0784,1.0778,1.0784,223800000.0
2009-08-24 21:10:00,1.0784,1.0786,1.07835,1.0785,189800000.0
2009-08-24 21:11:00,1.07845,1.0786,1.0783,1.0784,83100000.0
2009-08-24 21:12:00,1.0784,1.0785,1.0784,1.0785,41800000.0
2009-08-24 21:13:00,1.0785,1.0785,1.07795,1.0781,156400000.0
2009-08-24 21:14:00,1.07805,1.0781,1.07795,1.07795,97400000.0
2009-08-24 21:15:00,1.07795,1.0781,1.07765,1.07765,226900000.0
2009-08-24 21:16:00,1.0777,1.0782,1.0777,1.0782,30000000.0
2009-08-24 21:17:00,1.07825,1.07825,1.078,1.07815,16700000.0
2009-08-24 21:18:00,1.0782,1.0782,1.0782,1.0782,3200000.0
2009-08-24 21:19:00,1.0782,1.0782,1.07805,1.07815,108200000.0
2009-08-24 21:20:00,1.0782,1.0783,1.07805,1.0781,88600000.0
2009-08-24 21:21:00,1.0781,1.0783,1.07805,1.07825,41800000.0
2009-08-24 21:22:00,1.0783,1.07835,1.07825,1.0783,75100000.0
2009-08-24 21:23:00,1.0783,1.07835,1.0782,1.07835,71600000.0
2009-08-24 21:24:00,1.07835,1.0784,1.0783,1.0784,70500000.0
2009-08-24 21:25:00,1.0783,1.0783,1.07805,1.07815,65700000.0
2009-08-24 21:26:00,1.07815,1.07825,1.07815,1.07815,13500000.0
2009-08-24 21:27:00,1.07815,1.07815,1.0777,1.07775,84200000.0
2009-08-24 21:28:00,1.0777,1.0777,1.07745,1.07745,104800000.0
2009-08-24 21:29:00,1.07755,1.0777,1.07755,1.0777,45700000.0
2009-08-24 21:30:00,1.0777,1.0778,1.0775,1.0777,188200000.0
2009-08-24 21:31:00,1.0777,1.0777,1.0775,1.0776,149800000.0
2009-08-24 21:32:00,1.0775,1.0776,1.07745,1.0775,72600000.0
2009-08-24 21:33:00,1.0775,1.0776,1.0762,1.0764,278399999.0
2009-08-24 21:34:00,1.0763,1.07635,1.07605,1.07605,65300000.0
2009-08-24 21:35:00,1.07605,1.0765,1.07605,1.0765,97300000.0
2009-08-24 21:36:00,1.0764,1.07645,1.07635,1.07645,39700000.0
2009-08-24 21:37:00,1.0765,1.0766,1.07645,1.0766,48200000.0
2009-08-24 21:38:00,1.0766,1.07675,1.0765,1.07675,47500000.0
2009-08-24 21:39:00,1.0767,1.077,1.0767,1.077,31400000.0
2009-08-24 21:40:00,1.077,1.077,1.07675,1.0769,95000000.0
2009-08-24 21:41:00,1.0769,1.07735,1.07685,1.07735,76700000.0
2009-08-24 21:42:00,1.07735,1.0777,1.0772,1.0777,65200000.0
2009-08-24 21:43:00,1.0777,1.0778,1.07755,1.0777,120400000.0
2009-08-24 21:44:00,1.0777,1.0777,1.0776,1.0776,38000000.0
2009-08-24 21:45:00,1.0776,1.0781,1.0776,1.07805,132600000.0
2009-08-24 21:46:00,1.07805,1.07805,1.0779,1.0779,162500000.0
2009-08-24 21:47:00,1.07785,1.07805,1.07785,1.0779,145600000.0
2009-08-24 21:48:00,1.078,1.078,1.07785,1.07785,55400000.0
2009-08-24 21:49:00,1.07785,1.07805,1.0778,1.07785,243300000.0
2009-08-24 21:50:00,1.07785,1.07815,1.07785,1.078,78400000.0
2009-08-24 21:51:00,1.078,1.0781,1.07785,1.07785,94000000.0
2009-08-24 21:52:00,1.07785,1.0779,1.07745,1.07745,175200000.0
2009-08-24 21:53:00,1.07745,1.0777,1.0774,1.0776,113500000.0
2009-08-24 21:54:00,1.07765,1.0779,1.07755,1.07765,179000000.0
2009-08-24 21:55:00,1.07765,1.0777,1.07765,1.0777,26800000.0
2009-08-24 21:56:00,1.07765,1.0778,1.0773,1.07755,98300000.0
2009-08-24 21:57:00,1.07755,1.0777,1.0775,1.0777,79400000.0
2009-08-24 21:58:00,1.0777,1.0779,1.07715,1.07715,107400000.0
2009-08-24 21:59:00,1.0772,1.07725,1.0768,1.077,124200000.0
2009-08-24 22:00:00,1.077,1.077,1.07665,1.07675,44800000.0
2009-08-24 22:01:00,1.0768,1.0771,1.0768,1.07705,53500000.0
2009-08-24 22:02:00,1.07715,1.0772,1.07705,1.0772,24100000.0
2009-08-24 22:03:00,1.0772,1.0772,1.0768,1.07705,45200000.0
2009-08-24 22:04:00,1.0771,1.0771,1.07675,1.07675,92300000.0
2009-08-24 22:05:00,1.07675,1.0769,1.07665,1.0767,106400000.0
2009-08-24 22:06:00,1.07675,1.07685,1.07675,1.07685,11200000.0
2009-08-24 22:07:00,1.07685,1.0769,1.0767,1.07675,52000000.0
2009-08-24 22:08:00,1.07675,1.0769,1.07675,1.07685,36500000.0
2009-08-24 22:09:00,1.07685,1.0769,1.07685,1.0769,5600000.0
2009-08-24 22:10:00,1.07685,1.07685,1.07675,1.07675,16500000.0
2009-08-24 22:11:00,1.07675,1.0769,1.0767,1.0769,21400000.0
2009-08-24 22:12:00,1.0769,1.077,1.0768,1.0768,26200000.0
2009-08-24 22:13:00,1.0768,1.0768,1.07655,1.07665,32000000.0
2009-08-24 22:14:00,1.0766,1.07665,1.0766,1.07665,30600000.0
2009-08-24 22:15:00,1.0766,1.07665,1.0766,1.07665,8000000.0
2009-08-24 22:16:00,1.0766,1.07665,1.0765,1.07665,70800000.0
2009-08-24 22:17:00,1.07665,1.0768,1.0766,1.0768,16000000.0
2009-08-24 22:18:00,1.07685,1.07685,1.07655,1.07665,45200000.0
2009-08-24 22:19:00,1.07665,1.07665,1.07655,1.07665,15600000.0
2009-08-24 22:20:00,1.07665,1.07695,1.07665,1.07685,36000000.0
2009-08-24 22:21:00,1.07685,1.07695,1.0768,1.07685,29400000.0
2009-08-24 22:22:00,1.07675,1.0769,1.07665,1.0767,91800000.0
2009-08-24 22:23:00,1.07675,1.07715,1.07675,1.077,67800000.0
2009-08-24 22:24:00,1.077,1.0772,1.077,1.0772,45200000.0
2009-08-24 22:25:00,1.0772,1.07725,1.0765,1.07685,121700000.0
2009-08-24 22:26:00,1.07685,1.077,1.07675,1.077,73300000.0
2009-08-24 22:27:00,1.077,1.0771,1.077,1.0771,30600000.0
2009-08-24 22:28:00,1.0771,1.0771,1.0771,1.0771,1000000.0
2009-08-24 22:29:00,1.0771,1.0771,1.0771,1.0771,4200000.0
2009-08-24 22:30:00,1.0771,1.0771,1.0771,1.0771,18500000.0
2009-08-24 22:31:00,1.0771,1.0771,1.0771,1.0771,4800000.0
2009-08-24 22:32:00,1.0771,1.0771,1.0771,1.0771,8200000.0
2009-08-24 22:33:00,1.0771,1.0771,1.0771,1.0771,2000000.0
2009-08-24 22:34:00,1.07725,1.07735,1.077,1.0771,11800000.0
2009-08-24 22:35:00,1.0771,1.0771,1.07705,1.0771,25700000.0
2009-08-24 22:36:00,1.0771,1.0771,1.0771,1.0771,12000000.0
2009-08-24 22:37:00,1.0771,1.0771,1.0771,1.0771,3000000.0
2009-08-24 22:38:00,1.0771,1.0771,1.07695,1.07705,21400000.0
2009-08-24 22:39:00,1.07705,1.07705,1.0769,1.07695,26000000.0
2009-08-24 22:40:00,1.07695,1.07695,1.07695,1.07695,1400000.0
2009-08-24 22:41:00,1.07695,1.07695,1.0768,1.0768,18000000.0
2009-08-24 22:42:00,1.0768,1.0768,1.07675,1.0768,89800000.0
2009-08-24 22:43:00,1.0768,1.0768,1.0768,1.0768,71400000.0
2009-08-24 22:44:00,1.07685,1.07685,1.07635,1.07645,89100000.0
2009-08-24 22:45:00,1.07645,1.07665,1.07635,1.0764,22300000.0
2009-08-24 22:46:00,1.0764,1.0764,1.0763,1.0764,19700000.0
2009-08-24 22:47:00,1.07635,1.07685,1.0763,1.07685,38100000.0
2009-08-24 22:48:00,1.0769,1.07725,1.07685,1.077,66800000.0
2009-08-24 22:49:00,1.077,1.07705,1.077,1.07705,21500000.0
2009-08-24 22:50:00,1.07688,1.07691,1.0766,1.0766,32200000.0
2009-08-24 22:51:00,1.07705,1.07705,1.07705,1.07705,7400000.0
2009-08-24 22:52:00,1.07705,1.0772,1.077,1.0772,9600000.0
2009-08-24 22:53:00,1.0772,1.0772,1.07675,1.07675,10100000.0
2009-08-24 22:54:00,1.0767,1.0767,1.0764,1.0764,42600000.0
2009-08-24 22:55:00,1.07655,1.0768,1.07655,1.0767,21500000.0
2009-08-24 22:56:00,1.0767,1.0767,1.07585,1.07615,61400000.0
2009-08-24 22:57:00,1.0762,1.0762,1.076,1.076,25300000.0
2009-08-24 22:58:00,1.076,1.0763,1.076,1.07605,22700000.0
2009-08-24 22:59:00,1.0761,1.0764,1.076,1.0761,36500000.0
2009-08-24 23:00:00,1.07605,1.07605,1.076,1.076,4000000.0
2009-08-24 23:01:00,1.076,1.07615,1.076,1.07615,13000000.0
2009-08-24 23:02:00,1.07615,1.07625,1.07615,1.07625,4000000.0
2009-08-24 23:03:00,1.0762,1.0762,1.07575,1.0758,16400000.0
2009-08-24 23:04:00,1.07585,1.07735,1.07585,1.07685,85700000.0
2009-08-24 23:05:00,1.07705,1.07705,1.0769,1.07695,69500000.0
2009-08-24 23:06:00,1.077,1.07705,1.0764,1.07655,87600000.0
2009-08-24 23:07:00,1.07655,1.07655,1.07655,1.07655,2500000.0
2009-08-24 23:08:00,1.07655,1.0769,1.07655,1.0767,34300000.0
2009-08-24 23:09:00,1.07675,1.07675,1.0765,1.0765,6100000.0
2009-08-24 23:10:00,1.07655,1.07655,1.0765,1.07655,7600000.0
2009-08-24 23:11:00,1.0765,1.0765,1.0765,1.0765,1000000.0
2009-08-24 23:12:00,1.07639,1.07682,1.07639,1.07677,46000000.0
2009-08-24 23:13:00,1.0766,1.0766,1.0765,1.0765,9000000.0
2009-08-24 23:14:00,1.0765,1.0765,1.0761,1.0763,39200000.0
2009-08-24 23:15:00,1.07625,1.07625,1.07606,1.07621,33600000.0
2009-08-24 23:16:00,1.07635,1.07645,1.07635,1.07645,16900000.0
2009-08-24 23:17:00,1.07645,1.0766,1.07645,1.0766,12900000.0
2009-08-24 23:18:00,1.0766,1.07665,1.0766,1.0766,33600000.0
2009-08-24 23:19:00,1.07612,1.07633,1.0761,1.07631,104100000.0
2009-08-24 23:20:00,1.07665,1.07665,1.07665,1.07665,1600000.0
2009-08-24 23:21:00,1.07655,1.0766,1.07655,1.0766,11800000.0
2009-08-24 23:22:00,1.07655,1.07655,1.07655,1.07655,1400000.0
2009-08-24 23:23:00,1.07618,1.07642,1.07618,1.07642,36400000.0
2009-08-24 23:24:00,1.0766,1.0766,1.0766,1.0766,13000000.0
2009-08-24 23:25:00,1.0766,1.0766,1.07655,1.0766,19000000.0
2009-08-24 23:26:00,1.07634,1.07654,1.07634,1.07646,10200000.0
2009-08-24 23:27:00,1.0767,1.0767,1.0767,1.0767,2400000.0
2009-08-24 23:28:00,1.07654,1.07654,1.07631,1.07654,11000000.0
2009-08-24 23:29:00,1.0767,1.0767,1.0767,1.0767,12000000.0
2009-08-24 23:30:00,1.07637,1.07655,1.07623,1.07637,18700000.0
2009-08-24 23:31:00,1.0768,1.0768,1.0768,1.0768,8600000.0
2009-08-24 23:32:00,1.07685,1.07685,1.07665,1.07665,5600000.0
2009-08-24 23:33:00,1.07648,1.07655,1.07623,1.07639,24600000.0
2009-08-24 23:34:00,1.0766,1.0766,1.07655,1.07655,24200000.0
2009-08-24 23:35:00,1.07695,1.07705,1.07695,1.07705,12100000.0
2009-08-24 23:36:00,1.0771,1.0776,1.0769,1.0771,228600000.0
2009-08-24 23:37:00,1.077,1.077,1.0765,1.07655,46500000.0
2009-08-24 23:38:00,1.0767,1.07695,1.0766,1.0766,8400000.0
2009-08-24 23:39:00,1.07675,1.07725,1.07675,1.077,41500000.0
2009-08-24 23:40:00,1.07685,1.0769,1.07685,1.0769,10600000.0
2009-08-24 23:41:00,1.0767,1.07675,1.07658,1.07669,7000000.0
2009-08-24 23:42:00,1.07675,1.07675,1.07657,1.0767,6000000.0
2009-08-24 23:43:00,1.07679,1.07679,1.07654,1.07663,8000000.0
2009-08-24 23:44:00,1.07685,1.07687,1.07685,1.07687,14000000.0
2009-08-24 23:45:00,1.0769,1.0769,1.0767,1.0768,18300000.0
2009-08-24 23:46:00,1.07675,1.07675,1.0767,1.0767,30500000.0
2009-08-24 23:47:00,1.0767,1.0767,1.07665,1.07665,42400000.0
2009-08-24 23:48:00,1.07665,1.07665,1.07665,1.07665,2600000.0
2009-08-24 23:49:00,1.0765,1.0765,1.0765,1.0765,4000000.0
2009-08-24 23:50:00,1.07635,1.07653,1.07635,1.07653,29600000.0
2009-08-24 23:51:00,1.07665,1.0769,1.07655,1.07685,26100000.0
2009-08-24 23:52:00,1.0769,1.07695,1.0769,1.07695,19900000.0
2009-08-24 23:53:00,1.07695,1.07695,1.07695,1.07695,2400000.0
2009-08-24 23:54:00,1.07677,1.07684,1.07677,1.07684,13000000.0
2009-08-24 23:55:00,1.07685,1.07685,1.07672,1.07678,58900000.0
2009-08-24 23:56:00,1.0768,1.0768,1.07672,1.07672,53800000.0
2009-08-24 23:57:00,1.07686,1.07686,1.07686,1.07686,2600000.0
2009-08-24 23:58:00,1.07673,1.07684,1.07673,1.0768,16500000.0
2009-08-24 23:59:00,1.07692,1.07695,1.07682,1.07692,47600000.0
2009-08-25 00:00:00,1.0769,1.0769,1.0768,1.07685,110100000.0
2009-08-25 00:01:00,1.07685,1.07685,1.0767,1.07685,46100000.0
2009-08-25 00:02:00,1.07685,1.07685,1.07685,1.07685,3800000.0
2009-08-25 00:03:00,1.07665,1.07673,1.07661,1.07665,51100000.0
2009-08-25 00:04:00,1.077,1.0771,1.0769,1.07705,38300000.0
2009-08-25 00:05:00,1.07715,1.07755,1.07675,1.07675,112400000.0
2009-08-25 00:06:00,1.07675,1.07675,1.07675,1.07675,2000000.0
2009-08-25 00:07:00,1.07675,1.07675,1.07675,1.07675,1000000.0
2009-08-25 00:08:00,1.07631,1.07655,1.07627,1.07649,23500000.0
2009-08-25 00:09:00,1.07643,1.0765,1.07626,1.07647,40600000.0
2009-08-25 00:10:00,1.07675,1.07685,1.0767,1.0767,16100000.0
2009-08-25 00:11:00,1.0767,1.0767,1.0767,1.0767,5000000.0
2009-08-25 00:12:00,1.07665,1.07665,1.07665,1.07665,2400000.0
2009-08-25 00:13:00,1.07638,1.07653,1.07638,1.07644,37600000.0
2009-08-25 00:14:00,1.07644,1.07644,1.07621,1.07635,70300000.0
2009-08-25 00:15:00,1.07648,1.0765,1.07638,1.0765,36500000.0
2009-08-25 00:16:00,1.07665,1.07665,1.07665,1.07665,1600000.0
2009-08-25 00:17:00,1.07665,1.0767,1.07655,1.0766,11400000.0
2009-08-25 00:18:00,1.0766,1.07665,1.0766,1.0766,4600000.0
2009-08-25 00:19:00,1.0766,1.0766,1.0766,1.0766,1000000.0
2009-08-25 00:20:00,1.07623,1.07633,1.07611,1.07623,78500000.0
2009-08-25 00:21:00,1.0766,1.0766,1.0766,1.0766,3000000.0
2009-08-25 00:22:00,1.07638,1.07648,1.07638,1.0764,23200000.0
2009-08-25 00:23:00,1.0766,1.0766,1.0766,1.0766,1000000.0
2009-08-25 00:24:00,1.0766,1.0766,1.0766,1.0766,1000000.0
2009-08-25 00:25:00,1.0766,1.0766,1.0766,1.0766,4000000.0
2009-08-25 00:26:00,1.0766,1.0766,1.0766,1.0766,1000000.0
2009-08-25 00:27:00,1.07592,1.07615,1.07592,1.07615,37400000.0
2009-08-25 00:28:00,1.07605,1.07608,1.07587,1.07587,28200000.0
2009-08-25 00:29:00,1.0766,1.0766,1.0766,1.0766,2000000.0
2009-08-25 00:30:00,1.0766,1.0766,1.0766,1.0766,1000000.0
2009-08-25 00:31:00,1.07625,1.07633,1.07612,1.0762,57900000.0
2009-08-25 00:32:00,1.0766,1.07675,1.0766,1.07675,19000000.0
2009-08-25 00:33:00,1.0767,1.0767,1.0767,1.0767,2000000.0
2009-08-25 00:34:00,1.0767,1.0768,1.0767,1.0767,23000000.0
2009-08-25 00:35:00,1.0767,1.0767,1.0767,1.0767,14000000.0
2009-08-25 00:36:00,1.07646,1.07648,1.07609,1.07629,117400000.0
2009-08-25 00:37:00,1.0767,1.07695,1.07665,1.07675,43700000.0
2009-08-25 00:38:00,1.07675,1.07705,1.0766,1.0768,46300000.0
2009-08-25 00:39:00,1.0768,1.07705,1.07665,1.07695,87000000.0
2009-08-25 00:40:00,1.07695,1.0771,1.0767,1.0769,61400000.0
2009-08-25 00:41:00,1.0769,1.07745,1.0769,1.07705,174200000.0
2009-08-25 00:42:00,1.07705,1.0771,1.0769,1.077,19600000.0
2009-08-25 00:43:00,1.077,1.07705,1.077,1.07705,16700000.0
2009-08-25 00:44:00,1.077,1.077,1.077,1.077,2400000.0
2009-08-25 00:45:00,1.07688,1.07688,1.07676,1.07679,19000000.0
2009-08-25 00:46:00,1.07705,1.07705,1.0768,1.07685,25600000.0
2009-08-25 00:47:00,1.0769,1.0769,1.0769,1.0769,1000000.0
2009-08-25 00:48:00,1.0769,1.0769,1.0769,1.0769,1000000.0
2009-08-25 00:49:00,1.0769,1.07695,1.07685,1.07695,8200000.0
2009-08-25 00:50:00,1.07695,1.07705,1.07695,1.07705,6800000.0
2009-08-25 00:51:00,1.077,1.077,1.077,1.077,2400000.0
2009-08-25 00:52:00,1.07705,1.07715,1.077,1.07705,11600000.0
2009-08-25 00:53:00,1.077,1.077,1.077,1.077,2400000.0
2009-08-25 00:54:00,1.077,1.077,1.077,1.077,2400000.0
2009-08-25 00:55:00,1.07705,1.07705,1.07705,1.07705,5000000.0
2009-08-25 00:56:00,1.07705,1.07705,1.07705,1.07705,1000000.0
2009-08-25 00:57:00,1.07676,1.07679,1.07658,1.07658,24500000.0
2009-08-25 00:58:00,1.0769,1.07695,1.07688,1.0769,20400000.0
2009-08-25 00:59:00,1.07705,1.07705,1.07705,1.07705,9000000.0
2009-08-25 01:00:00,1.07705,1.07745,1.077,1.0774,149400000.0
2009-08-25 01:01:00,1.07745,1.07745,1.07705,1.07715,31700000.0
2009-08-25 01:02:00,1.07715,1.0773,1.07715,1.0773,13200000.0
2009-08-25 01:03:00,1.07687,1.07704,1.07664,1.07687,47900000.0
2009-08-25 01:04:00,1.0773,1.0773,1.07685,1.07685,8800000.0
2009-08-25 01:05:00,1.0771,1.07725,1.0771,1.07725,27800000.0
2009-08-25 01:06:00,1.0773,1.07735,1.077,1.077,51500000.0
2009-08-25 01:07:00,1.0771,1.0771,1.0771,1.0771,3200000.0
2009-08-25 01:08:00,1.07705,1.0771,1.077,1.077,20100000.0
2009-08-25 01:09:00,1.077,1.077,1.07695,1.07695,10400000.0
2009-08-25 01:10:00,1.07695,1.0771,1.07695,1.0771,11600000.0
2009-08-25 01:11:00,1.0771,1.0771,1.0771,1.0771,6700000.0
2009-08-25 01:12:00,1.0771,1.0771,1.0771,1.0771,2600000.0
2009-08-25 01:13:00,1.0771,1.0771,1.0771,1.0771,9600000.0
2009-08-25 01:14:00,1.07675,1.07691,1.07675,1.07691,11800000.0
2009-08-25 01:15:00,1.0771,1.0771,1.0771,1.0771,17000000.0
2009-08-25 01:16:00,1.0771,1.0771,1.0771,1.0771,8300000.0
2009-08-25 01:17:00,1.0771,1.0771,1.0771,1.0771,9900000.0
2009-08-25 01:18:00,1.0771,1.07725,1.0771,1.07715,11900000.0
2009-08-25 01:19:00,1.07668,1.07687,1.07668,1.07685,19400000.0
2009-08-25 01:20:00,1.07715,1.07715,1.07685,1.07685,17200000.0
2009-08-25 01:21:00,1.07689,1.07695,1.07661,1.07675,42900000.0
2009-08-25 01:22:00,1.07685,1.07685,1.07685,1.07685,12800000.0
2009-08-25 01:23:00,1.07685,1.07695,1.07685,1.07695,19100000.0
2009-08-25 01:24:00,1.0769,1.07695,1.07685,1.07685,20800000.0
2009-08-25 01:25:00,1.07685,1.07695,1.0766,1.0767,48300000.0
2009-08-25 01:26:00,1.0767,1.0767,1.0766,1.0766,34600000.0
2009-08-25 01:27:00,1.0766,1.0766,1.0766,1.0766,5800000.0
2009-08-25 01:28:00,1.0766,1.0766,1.0766,1.0766,19600000.0
2009-08-25 01:29:00,1.0766,1.0766,1.0766,1.0766,16000000.0
2009-08-25 01:30:00,1.0766,1.0766,1.0766,1.0766,17000000.0
2009-08-25 01:31:00,1.0766,1.0767,1.07655,1.0767,17800000.0
2009-08-25 01:32:00,1.0767,1.0771,1.0767,1.0771,22900000.0
2009-08-25 01:33:00,1.0771,1.07715,1.0771,1.07715,9600000.0
2009-08-25 01:34:00,1.0771,1.07715,1.0771,1.07715,5600000.0
2009-08-25 01:35:00,1.07715,1.07755,1.07715,1.0773,149800000.0
2009-08-25 01:36:00,1.07735,1.07755,1.0773,1.07745,183200000.0
2009-08-25 01:37:00,1.07755,1.07765,1.07735,1.0774,83800000.0
2009-08-25 01:38:00,1.07735,1.07735,1.0771,1.07735,70300000.0
2009-08-25 01:39:00,1.0774,1.0774,1.0772,1.0772,35200000.0
2009-08-25 01:40:00,1.0772,1.0773,1.0772,1.0772,42500000.0
2009-08-25 01:41:00,1.0773,1.0775,1.0772,1.0775,88800000.0
2009-08-25 01:42:00,1.07755,1.0777,1.0774,1.0776,176900000.0
2009-08-25 01:43:00,1.07765,1.0777,1.07765,1.0777,10000000.0
2009-08-25 01:44:00,1.07765,1.07765,1.0774,1.0775,86200000.0
2009-08-25 01:45:00,1.0775,1.0777,1.0774,1.0775,77400000.0
2009-08-25 01:46:00,1.0775,1.0775,1.07725,1.07735,78000000.0
2009-08-25 01:47:00,1.07725,1.0773,1.07725,1.0773,23900000.0
2009-08-25 01:48:00,1.0773,1.0774,1.0773,1.0774,26200000.0
2009-08-25 01:49:00,1.0774,1.0774,1.0774,1.0774,26400000.0
2009-08-25 01:50:00,1.0774,1.07745,1.0772,1.0773,74500000.0
2009-08-25 01:51:00,1.0773,1.0773,1.0773,1.0773,21200000.0
2009-08-25 01:52:00,1.0773,1.0773,1.0773,1.0773,36300000.0
2009-08-25 01:53:00,1.0773,1.0773,1.0773,1.0773,13600000.0
2009-08-25 01:54:00,1.0773,1.0773,1.0773,1.0773,4800000.0
2009-08-25 01:55:00,1.0773,1.07765,1.0773,1.07765,85000000.0
2009-08-25 01:56:00,1.0777,1.0777,1.0775,1.0775,7800000.0
2009-08-25 01:57:00,1.07755,1.07755,1.07755,1.07755,22400000.0
2009-08-25 01:58:00,1.07755,1.07755,1.07745,1.0775,38600000.0
2009-08-25 01:59:00,1.0775,1.07755,1.0775,1.0775,13200000.0
2009-08-25 02:00:00,1.07755,1.07755,1.07745,1.0775,63200000.0
2009-08-25 02:01:00,1.0775,1.0777,1.0775,1.0777,6200000.0
2009-08-25 02:02:00,1.0777,1.0777,1.0773,1.0775,36900000.0
2009-08-25 02:03:00,1.0775,1.0775,1.0775,1.0775,25200000.0
2009-08-25 02:04:00,1.0775,1.07755,1.0775,1.07755,27200000.0
2009-08-25 02:05:00,1.0775,1.0775,1.0773,1.0774,21200000.0
2009-08-25 02:06:00,1.0774,1.0774,1.0774,1.0774,11500000.0
2009-08-25 02:07:00,1.0774,1.0774,1.0774,1.0774,15200000.0
2009-08-25 02:08:00,1.0774,1.07755,1.07735,1.07755,99700000.0
2009-08-25 02:09:00,1.0776,1.0777,1.07755,1.0777,6000000.0
2009-08-25 02:10:00,1.0776,1.0777,1.07735,1.0774,62300000.0
2009-08-25 02:11:00,1.0774,1.0774,1.0774,1.0774,115200000.0
2009-08-25 02:12:00,1.0774,1.0774,1.07735,1.0774,67700000.0
2009-08-25 02:13:00,1.0774,1.0774,1.0774,1.0774,49700000.0
2009-08-25 02:14:00,1.0775,1.0776,1.0773,1.0774,21000000.0
2009-08-25 02:15:00,1.0773,1.0774,1.0773,1.0774,14100000.0
2009-08-25 02:16:00,1.07708,1.07715,1.07684,1.07715,58000000.0
2009-08-25 02:17:00,1.0774,1.0774,1.0773,1.0774,10800000.0
2009-08-25 02:18:00,1.0774,1.0774,1.07715,1.0772,11600000.0
2009-08-25 02:19:00,1.07681,1.07705,1.07678,1.07678,62000000.0
2009-08-25 02:20:00,1.0771,1.0771,1.0767,1.07685,73700000.0
2009-08-25 02:21:00,1.0768,1.07685,1.0768,1.07685,18600000.0
2009-08-25 02:22:00,1.0768,1.077,1.0768,1.077,10200000.0
2009-08-25 02:23:00,1.077,1.077,1.077,1.077,4900000.0
2009-08-25 02:24:00,1.07679,1.07679,1.0766,1.07665,61400000.0
2009-08-25 02:25:00,1.077,1.077,1.077,1.077,8700000.0
2009-08-25 02:26:00,1.077,1.077,1.077,1.077,7200000.0
2009-08-25 02:27:00,1.07674,1.07674,1.07645,1.07653,24800000.0
2009-08-25 02:28:00,1.0771,1.0771,1.0771,1.0771,1000000.0
2009-08-25 02:29:00,1.07715,1.07715,1.0771,1.0771,2000000.0
2009-08-25 02:30:00,1.0771,1.0771,1.07675,1.077,10500000.0
2009-08-25 02:31:00,1.0769,1.0769,1.07685,1.07685,13100000.0
2009-08-25 02:32:00,1.0768,1.0768,1.0768,1.0768,62000000.0
2009-08-25 02:33:00,1.0768,1.077,1.07675,1.0768,66200000.0
2009-08-25 02:34:00,1.0768,1.077,1.0768,1.0769,70200000.0
2009-08-25 02:35:00,1.0769,1.0771,1.0769,1.0771,37600000.0
2009-08-25 02:36:00,1.0771,1.0772,1.0771,1.0772,37900000.0
2009-08-25 02:37:00,1.0772,1.0772,1.07695,1.07695,64800000.0
2009-08-25 02:38:00,1.07695,1.07725,1.0769,1.0772,41600000.0
2009-08-25 02:39:00,1.0772,1.07725,1.0772,1.0772,4300000.0
2009-08-25 02:40:00,1.0772,1.0772,1.0772,1.0772,19200000.0
2009-08-25 02:41:00,1.0771,1.0772,1.0771,1.0772,25900000.0
2009-08-25 02:42:00,1.0772,1.0772,1.0771,1.0771,33300000.0
2009-08-25 02:43:00,1.0772,1.07725,1.0771,1.0771,10200000.0
2009-08-25 02:44:00,1.0771,1.0772,1.0771,1.0771,7000000.0
2009-08-25 02:45:00,1.0771,1.0772,1.0771,1.0772,11300000.0
2009-08-25 02:46:00,1.07725,1.0773,1.07715,1.07715,27500000.0
2009-08-25 02:47:00,1.0772,1.0772,1.0772,1.0772,3000000.0
2009-08-25 02:48:00,1.0772,1.07725,1.0771,1.0771,26000000.0
2009-08-25 02:49:00,1.0771,1.07715,1.0771,1.07715,19000000.0
2009-08-25 02:50:00,1.0772,1.0772,1.0772,1.0772,8900000.0
2009-08-25 02:51:00,1.0772,1.0772,1.07705,1.07705,24500000.0
2009-08-25 02:52:00,1.0771,1.07715,1.0771,1.0771,28000000.0
2009-08-25 02:53:00,1.0771,1.0772,1.0771,1.0772,35200000.0
2009-08-25 02:54:00,1.0772,1.0773,1.0768,1.0768,73800000.0
2009-08-25 02:55:00,1.07685,1.0771,1.07685,1.0771,50700000.0
2009-08-25 02:56:00,1.0771,1.0772,1.0771,1.0772,53200000.0
2009-08-25 02:57:00,1.0772,1.07755,1.0772,1.07735,39600000.0
2009-08-25 02:58:00,1.0774,1.07785,1.0774,1.0778,24700000.0
2009-08-25 02:59:00,1.0778,1.0778,1.0777,1.0778,26500000.0
2009-08-25 03:00:00,1.07785,1.07785,1.0777,1.0777,6000000.0
2009-08-25 03:01:00,1.0777,1.0777,1.07745,1.0775,24800000.0
2009-08-25 03:02:00,1.07755,1.07755,1.07745,1.0775,22000000.0
2009-08-25 03:03:00,1.0775,1.07775,1.07745,1.07755,13500000.0
2009-08-25 03:04:00,1.07755,1.07755,1.0775,1.0775,7600000.0
2009-08-25 03:05:00,1.0775,1.0776,1.0775,1.0775,27200000.0
2009-08-25 03:06:00,1.07745,1.0777,1.0771,1.0771,98100000.0
2009-08-25 03:07:00,1.0771,1.0773,1.0771,1.07715,14200000.0
2009-08-25 03:08:00,1.07715,1.0775,1.07715,1.07745,20500000.0
2009-08-25 03:09:00,1.07745,1.0775,1.0772,1.0772,22600000.0
2009-08-25 03:10:00,1.07715,1.07725,1.07715,1.07715,23200000.0
2009-08-25 03:11:00,1.07715,1.07715,1.077,1.07705,21500000.0
2009-08-25 03:12:00,1.077,1.07725,1.077,1.07725,30400000.0
2009-08-25 03:13:00,1.07725,1.07725,1.07705,1.07725,28900000.0
2009-08-25 03:14:00,1.07725,1.0773,1.07705,1.0773,20400000.0
2009-08-25 03:15:00,1.07735,1.07735,1.07665,1.077,69700000.0
2009-08-25 03:16:00,1.07705,1.0775,1.07705,1.07745,31800000.0
2009-08-25 03:17:00,1.07745,1.0776,1.0774,1.0774,28200000.0
2009-08-25 03:18:00,1.0774,1.0778,1.0774,1.07775,39400000.0
2009-08-25 03:19:00,1.0778,1.0778,1.0775,1.07775,19200000.0
2009-08-25 03:20:00,1.07775,1.0778,1.07765,1.0778,13000000.0
2009-08-25 03:21:00,1.07775,1.0779,1.0777,1.0778,36400000.0
2009-08-25 03:22:00,1.0778,1.07805,1.0777,1.0777,54300000.0
2009-08-25 03:23:00,1.07765,1.07765,1.07675,1.07695,103200000.0
2009-08-25 03:24:00,1.07695,1.0775,1.07635,1.077,98200000.0
2009-08-25 03:25:00,1.07705,1.07735,1.0768,1.07715,38800000.0
2009-08-25 03:26:00,1.07725,1.0773,1.07675,1.0768,17500000.0
2009-08-25 03:27:00,1.07695,1.0772,1.0767,1.0767,36100000.0
2009-08-25 03:28:00,1.0767,1.0769,1.07645,1.0769,64600000.0
2009-08-25 03:29:00,1.0769,1.07725,1.0769,1.07725,31200000.0
2009-08-25 03:30:00,1.07705,1.0774,1.07705,1.0774,52100000.0
2009-08-25 03:31:00,1.0774,1.0774,1.0774,1.0774,22700000.0
2009-08-25 03:32:00,1.0774,1.0775,1.0774,1.0775,40400000.0
2009-08-25 03:33:00,1.0776,1.0777,1.0775,1.0776,23600000.0
2009-08-25 03:34:00,1.0776,1.0776,1.0775,1.0775,9000000.0
2009-08-25 03:35:00,1.0775,1.07765,1.07725,1.0773,41600000.0
2009-08-25 03:36:00,1.0773,1.0773,1.0768,1.07685,29200000.0
2009-08-25 03:37:00,1.07685,1.07725,1.07685,1.07725,22900000.0
2009-08-25 03:38:00,1.07725,1.0777,1.0772,1.0775,47400000.0
2009-08-25 03:39:00,1.07755,1.07785,1.0775,1.0777,86000000.0
2009-08-25 03:40:00,1.0778,1.07795,1.07765,1.0777,49300000.0
2009-08-25 03:41:00,1.0777,1.07805,1.0777,1.07805,36900000.0
2009-08-25 03:42:00,1.07805,1.07815,1.07805,1.07805,14800000.0
2009-08-25 03:43:00,1.07805,1.07805,1.07765,1.07795,14900000.0
2009-08-25 03:44:00,1.07795,1.0781,1.0777,1.0781,39100000.0
2009-08-25 03:45:00,1.0779,1.07815,1.07745,1.078,70900000.0
2009-08-25 03:46:00,1.078,1.078,1.0777,1.0777,34400000.0
2009-08-25 03:47:00,1.0777,1.0778,1.07755,1.0777,45800000.0
2009-08-25 03:48:00,1.0777,1.0777,1.07755,1.07755,7100000.0
2009-08-25 03:49:00,1.07755,1.07755,1.07755,1.07755,12800000.0
2009-08-25 03:50:00,1.07755,1.0777,1.07755,1.0777,29300000.0
2009-08-25 03:51:00,1.0778,1.0779,1.0778,1.0779,28400000.0
2009-08-25 03:52:00,1.0779,1.0779,1.07785,1.07785,30200000.0
2009-08-25 03:53:00,1.07785,1.07785,1.0778,1.07785,74300000.0
2009-08-25 03:54:00,1.0779,1.0779,1.0779,1.0779,3000000.0
2009-08-25 03:55:00,1.0778,1.0779,1.0778,1.0779,55000000.0
2009-08-25 03:56:00,1.0779,1.0782,1.07785,1.07815,49600000.0
2009-08-25 03:57:00,1.07815,1.07815,1.0778,1.0778,40600000.0
2009-08-25 03:58:00,1.0778,1.07805,1.0778,1.078,13700000.0
2009-08-25 03:59:00,1.078,1.07815,1.078,1.07815,30400000.0
2009-08-25 04:00:00,1.07815,1.07815,1.0779,1.07795,47500000.0
2009-08-25 04:01:00,1.07757,1.07779,1.07757,1.07765,18100000.0
2009-08-25 04:02:00,1.0779,1.07795,1.0779,1.07795,5600000.0
2009-08-25 04:03:00,1.07775,1.0778,1.0777,1.0777,66300000.0
2009-08-25 04:04:00,1.0777,1.07785,1.0777,1.0777,55100000.0
2009-08-25 04:05:00,1.0777,1.0777,1.0777,1.0777,24900000.0
2009-08-25 04:06:00,1.07732,1.07755,1.07707,1.07755,77900000.0
2009-08-25 04:07:00,1.0777,1.0777,1.0777,1.0777,8100000.0
2009-08-25 04:08:00,1.0777,1.0777,1.0777,1.0777,4100000.0
2009-08-25 04:09:00,1.0777,1.0777,1.0777,1.0777,4000000.0
2009-08-25 04:10:00,1.07759,1.07759,1.0772,1.07732,31900000.0
2009-08-25 04:11:00,1.0777,1.0777,1.0775,1.0775,21700000.0
2009-08-25 04:12:00,1.0775,1.07755,1.0775,1.07755,41900000.0
2009-08-25 04:13:00,1.07755,1.07765,1.07745,1.07745,18000000.0
2009-08-25 04:14:00,1.07745,1.07755,1.07745,1.07755,9000000.0
2009-08-25 04:15:00,1.07755,1.07755,1.0775,1.0775,14000000.0
2009-08-25 04:16:00,1.0775,1.0775,1.0775,1.0775,8000000.0
2009-08-25 04:17:00,1.0775,1.0775,1.0775,1.0775,3000000.0
2009-08-25 04:18:00,1.07722,1.07736,1.07722,1.07725,79200000.0
2009-08-25 04:19:00,1.0775,1.0775,1.0775,1.0775,2000000.0
2009-08-25 04:20:00,1.0775,1.07775,1.0775,1.07775,11000000.0
2009-08-25 04:21:00,1.07775,1.0778,1.07745,1.07775,25200000.0
2009-08-25 04:22:00,1.07775,1.0785,1.07775,1.07815,35100000.0
2009-08-25 04:23:00,1.07825,1.0783,1.0781,1.0781,43800000.0
2009-08-25 04:24:00,1.0782,1.0782,1.0779,1.0779,28700000.0
2009-08-25 04:25:00,1.0779,1.0779,1.0779,1.0779,9000000.0
2009-08-25 04:26:00,1.078,1.0781,1.078,1.0781,31000000.0
2009-08-25 04:27:00,1.0781,1.0781,1.0779,1.0779,45000000.0
2009-08-25 04:28:00,1.0779,1.078,1.0778,1.078,30300000.0
2009-08-25 04:29:00,1.078,1.078,1.078,1.078,21500000.0
2009-08-25 04:30:00,1.078,1.078,1.07775,1.0779,26800000.0
2009-08-25 04:31:00,1.078,1.078,1.07795,1.078,11000000.0
2009-08-25 04:32:00,1.078,1.078,1.07795,1.07795,27300000.0
2009-08-25 04:33:00,1.0779,1.07805,1.0779,1.07805,19400000.0
2009-08-25 04:34:00,1.0781,1.07845,1.07805,1.0784,17000000.0
2009-08-25 04:35:00,1.0784,1.0784,1.0782,1.0782,31400000.0
2009-08-25 04:36:00,1.0782,1.0784,1.0782,1.0782,31400000.0
2009-08-25 04:37:00,1.0782,1.0783,1.07815,1.07825,35600000.0
2009-08-25 04:38:00,1.07815,1.07815,1.07805,1.07805,23400000.0
2009-08-25 04:39:00,1.078,1.078,1.078,1.078,18300000.0
2009-08-25 04:40:00,1.078,1.0783,1.0778,1.078,96800000.0
2009-08-25 04:41:00,1.0781,1.0782,1.0781,1.07815,39200000.0
2009-08-25 04:42:00,1.07815,1.07815,1.078,1.078,28500000.0
2009-08-25 04:43:00,1.078,1.0781,1.078,1.078,30200000.0
2009-08-25 04:44:00,1.078,1.0781,1.0779,1.0779,32700000.0
2009-08-25 04:45:00,1.0779,1.0779,1.07785,1.07785,15400000.0
2009-08-25 04:46:00,1.07785,1.07785,1.07785,1.07785,64000000.0
2009-08-25 04:47:00,1.07785,1.0779,1.07755,1.0776,47100000.0
2009-08-25 04:48:00,1.0776,1.07765,1.0776,1.07765,25700000.0
2009-08-25 04:49:00,1.0777,1.0777,1.07755,1.07755,36000000.0
2009-08-25 04:50:00,1.07755,1.0776,1.0775,1.0776,50300000.0
2009-08-25 04:51:00,1.0776,1.07765,1.07755,1.0776,69800000.0
2009-08-25 04:52:00,1.0776,1.0776,1.07755,1.07755,13400000.0
2009-08-25 04:53:00,1.07755,1.0776,1.07755,1.0776,18800000.0
2009-08-25 04:54:00,1.0776,1.0778,1.0776,1.0778,37400000.0
2009-08-25 04:55:00,1.0778,1.0778,1.07755,1.07755,35300000.0
2009-08-25 04:56:00,1.07755,1.07755,1.0775,1.0775,33200000.0
2009-08-25 04:57:00,1.0775,1.07755,1.0775,1.07755,22400000.0
2009-08-25 04:58:00,1.07755,1.07755,1.0775,1.0775,40000000.0
2009-08-25 04:59:00,1.0775,1.0775,1.0775,1.0775,66000000.0
2009-08-25 05:00:00,1.0775,1.0775,1.07705,1.07715,94400000.0
2009-08-25 05:01:00,1.07715,1.07725,1.07715,1.0772,24500000.0
2009-08-25 05:02:00,1.0772,1.07725,1.0772,1.07725,28200000.0
2009-08-25 05:03:00,1.07725,1.07725,1.0772,1.07725,25700000.0
2009-08-25 05:04:00,1.07725,1.07735,1.0772,1.07735,35200000.0
2009-08-25 05:05:00,1.07735,1.0775,1.0773,1.0773,52300000.0
2009-08-25 05:06:00,1.07725,1.0773,1.0772,1.0773,21300000.0
2009-08-25 05:07:00,1.0772,1.0772,1.0771,1.0772,13700000.0
2009-08-25 05:08:00,1.0772,1.0773,1.0772,1.0773,30200000.0
2009-08-25 05:09:00,1.0771,1.0772,1.0768,1.0771,28900000.0
2009-08-25 05:10:00,1.0771,1.07715,1.07695,1.077,29400000.0
2009-08-25 05:11:00,1.077,1.077,1.077,1.077,13000000.0
2009-08-25 05:12:00,1.077,1.0771,1.077,1.077,21800000.0
2009-08-25 05:13:00,1.077,1.077,1.077,1.077,5800000.0
2009-08-25 05:14:00,1.077,1.0771,1.077,1.0771,20900000.0
2009-08-25 05:15:00,1.0771,1.0771,1.0771,1.0771,1600000.0
2009-08-25 05:16:00,1.0771,1.0772,1.07675,1.07715,36800000.0
2009-08-25 05:17:00,1.0771,1.07715,1.0768,1.07705,31900000.0
2009-08-25 05:18:00,1.0771,1.07715,1.077,1.077,30000000.0
2009-08-25 05:19:00,1.07705,1.07715,1.0768,1.077,15000000.0
2009-08-25 05:20:00,1.077,1.0772,1.077,1.0771,15000000.0
2009-08-25 05:21:00,1.0771,1.0772,1.07705,1.0772,14000000.0
2009-08-25 05:22:00,1.07715,1.07725,1.0771,1.0771,17800000.0
2009-08-25 05:23:00,1.0771,1.0772,1.0771,1.07715,15000000.0
2009-08-25 05:24:00,1.07715,1.07715,1.0771,1.0771,21200000.0
2009-08-25 05:25:00,1.0771,1.0771,1.0771,1.0771,17800000.0
2009-08-25 05:26:00,1.0771,1.07715,1.0771,1.0771,21700000.0
2009-08-25 05:27:00,1.0771,1.0771,1.0771,1.0771,54700000.0
2009-08-25 05:28:00,1.0771,1.0771,1.07665,1.077,50300000.0
2009-08-25 05:29:00,1.077,1.07715,1.07695,1.07695,26000000.0
2009-08-25 05:30:00,1.07695,1.0771,1.07695,1.0771,15000000.0
2009-08-25 05:31:00,1.07705,1.0771,1.0769,1.0771,14400000.0
2009-08-25 05:32:00,1.0771,1.0771,1.0769,1.0769,31000000.0
2009-08-25 05:33:00,1.0769,1.07695,1.0764,1.0766,60800000.0
2009-08-25 05:34:00,1.0766,1.0766,1.07655,1.0766,51200000.0
2009-08-25 05:35:00,1.0766,1.0767,1.0766,1.0767,7500000.0
2009-08-25 05:36:00,1.0767,1.0767,1.0766,1.0766,24200000.0
2009-08-25 05:37:00,1.07655,1.07655,1.07655,1.07655,3000000.0
2009-08-25 05:38:00,1.0765,1.0766,1.0765,1.07655,7100000.0
2009-08-25 05:39:00,1.0766,1.0766,1.0765,1.0765,52200000.0
2009-08-25 05:40:00,1.0765,1.0765,1.0765,1.0765,11600000.0
2009-08-25 05:41:00,1.07655,1.07665,1.0765,1.07665,30300000.0
2009-08-25 05:42:00,1.07665,1.07675,1.0766,1.07665,34800000.0
2009-08-25 05:43:00,1.07665,1.07685,1.07665,1.0768,27700000.0
2009-08-25 05:44:00,1.0767,1.07675,1.0767,1.07675,21800000.0
2009-08-25 05:45:00,1.0768,1.0769,1.07675,1.07675,47900000.0
2009-08-25 05:46:00,1.07675,1.07675,1.0767,1.0767,22200000.0
2009-08-25 05:47:00,1.0767,1.0767,1.0767,1.0767,16200000.0
2009-08-25 05:48:00,1.0767,1.07685,1.0767,1.07685,59600000.0
2009-08-25 05:49:00,1.07685,1.0769,1.0768,1.0769,29300000.0
2009-08-25 05:50:00,1.0769,1.0769,1.0766,1.07665,50300000.0
2009-08-25 05:51:00,1.0766,1.07685,1.07655,1.07685,24500000.0
2009-08-25 05:52:00,1.07685,1.07685,1.07665,1.0768,23000000.0
2009-08-25 05:53:00,1.0768,1.07685,1.07665,1.0767,27000000.0
2009-08-25 05:54:00,1.0767,1.077,1.0767,1.07695,29000000.0
2009-08-25 05:55:00,1.0767,1.07695,1.07665,1.07695,31600000.0
2009-08-25 05:56:00,1.07695,1.07705,1.0766,1.07705,32900000.0
2009-08-25 05:57:00,1.07705,1.0772,1.077,1.0772,26600000.0
2009-08-25 05:58:00,1.0772,1.07725,1.07695,1.0772,19000000.0
2009-08-25 05:59:00,1.0772,1.07725,1.077,1.0772,21800000.0
2009-08-25 06:00:00,1.07715,1.07715,1.07695,1.07715,20000000.0
2009-08-25 06:01:00,1.07715,1.0772,1.07695,1.0772,36000000.0
2009-08-25 06:02:00,1.0772,1.0772,1.077,1.07715,13000000.0
2009-08-25 06:03:00,1.07725,1.0773,1.0771,1.0773,12000000.0
2009-08-25 06:04:00,1.0773,1.0773,1.0772,1.0773,11000000.0
2009-08-25 06:05:00,1.0773,1.0775,1.0773,1.07735,23200000.0
2009-08-25 06:06:00,1.0773,1.0773,1.0773,1.0773,42100000.0
2009-08-25 06:07:00,1.0774,1.07745,1.0773,1.0773,32600000.0
2009-08-25 06:08:00,1.0773,1.0775,1.0773,1.0775,51700000.0
2009-08-25 06:09:00,1.0775,1.0775,1.0772,1.07735,25200000.0
2009-08-25 06:10:00,1.07715,1.0774,1.077,1.0773,41200000.0
2009-08-25 06:11:00,1.0773,1.0774,1.0769,1.0774,39800000.0
2009-08-25 06:12:00,1.0774,1.0775,1.0771,1.07735,21000000.0
2009-08-25 06:13:00,1.0775,1.0775,1.0771,1.07745,7000000.0
2009-08-25 06:14:00,1.07745,1.07745,1.07735,1.07735,3000000.0
2009-08-25 06:15:00,1.0773,1.07745,1.0773,1.0773,9800000.0
2009-08-25 06:16:00,1.0774,1.0774,1.0773,1.0774,19800000.0
2009-08-25 06:17:00,1.0773,1.0774,1.0773,1.0774,23600000.0
2009-08-25 06:18:00,1.0774,1.0774,1.0773,1.0774,16800000.0
2009-08-25 06:19:00,1.0773,1.0775,1.0773,1.07745,13600000.0
2009-08-25 06:20:00,1.07725,1.0773,1.07725,1.0773,16400000.0
2009-08-25 06:21:00,1.0774,1.07745,1.0769,1.07695,31000000.0
2009-08-25 06:22:00,1.0771,1.0772,1.07645,1.077,54300000.0
2009-08-25 06:23:00,1.07695,1.07705,1.0766,1.0767,27800000.0
2009-08-25 06:24:00,1.0769,1.07715,1.0767,1.07695,13300000.0
2009-08-25 06:25:00,1.077,1.0771,1.077,1.07705,13000000.0
2009-08-25 06:26:00,1.0771,1.0771,1.0768,1.0768,6200000.0
2009-08-25 06:27:00,1.07685,1.07705,1.0768,1.07695,24000000.0
2009-08-25 06:28:00,1.0765,1.07674,1.0765,1.07665,88600000.0
2009-08-25 06:29:00,1.07695,1.07695,1.07695,1.07695,2400000.0
2009-08-25 06:30:00,1.077,1.077,1.07695,1.077,19400000.0
2009-08-25 06:31:00,1.077,1.0772,1.07695,1.0772,31000000.0
2009-08-25 06:32:00,1.07715,1.0772,1.0771,1.0771,9000000.0
2009-08-25 06:33:00,1.0771,1.0772,1.077,1.07715,15000000.0
2009-08-25 06:34:00,1.0771,1.0771,1.077,1.077,9000000.0
2009-08-25 06:35:00,1.077,1.0771,1.077,1.0771,6000000.0
2009-08-25 06:36:00,1.0771,1.0771,1.077,1.0771,16000000.0
2009-08-25 06:37:00,1.077,1.077,1.077,1.077,8800000.0
2009-08-25 06:38:00,1.077,1.077,1.077,1.077,4400000.0
2009-08-25 06:39:00,1.077,1.077,1.077,1.077,13400000.0
2009-08-25 06:40:00,1.077,1.077,1.077,1.077,9400000.0
2009-08-25 06:41:00,1.077,1.07715,1.077,1.077,25200000.0
2009-08-25 06:42:00,1.07715,1.07735,1.0769,1.077,28800000.0
2009-08-25 06:43:00,1.077,1.0771,1.077,1.0771,16600000.0
2009-08-25 06:44:00,1.0772,1.0772,1.0772,1.0772,9000000.0
2009-08-25 06:45:00,1.0772,1.0773,1.0772,1.0772,12000000.0
2009-08-25 06:46:00,1.0772,1.0772,1.077,1.077,19400000.0
2009-08-25 06:47:00,1.077,1.077,1.07695,1.077,33200000.0
2009-08-25 06:48:00,1.077,1.077,1.077,1.077,7000000.0
2009-08-25 06:49:00,1.077,1.077,1.077,1.077,5000000.0
2009-08-25 06:50:00,1.077,1.077,1.07695,1.07695,29800000.0
2009-08-25 06:51:00,1.07695,1.07695,1.07695,1.07695,9600000.0
2009-08-25 06:52:00,1.07695,1.0771,1.0769,1.07705,29100000.0
2009-08-25 06:53:00,1.07705,1.07715,1.077,1.0771,49400000.0
2009-08-25 06:54:00,1.07715,1.0772,1.0769,1.0772,24000000.0
2009-08-25 06:55:00,1.0772,1.07725,1.07695,1.077,17100000.0
2009-08-25 06:56:00,1.07705,1.0771,1.077,1.077,21100000.0
2009-08-25 06:57:00,1.07705,1.07705,1.077,1.077,21400000.0
2009-08-25 06:58:00,1.077,1.0771,1.077,1.077,18500000.0
2009-08-25 06:59:00,1.077,1.07715,1.0769,1.07705,17500000.0
2009-08-25 07:00:00,1.0771,1.0771,1.077,1.0771,12600000.0
2009-08-25 07:01:00,1.0771,1.07715,1.0769,1.0771,35000000.0
2009-08-25 07:02:00,1.07715,1.07715,1.07695,1.077,20300000.0
2009-08-25 07:03:00,1.077,1.07705,1.07695,1.07705,18600000.0
2009-08-25 07:04:00,1.07695,1.0771,1.07695,1.07705,13000000.0
2009-08-25 07:05:00,1.07705,1.07725,1.0769,1.0769,14600000.0
2009-08-25 07:06:00,1.07695,1.07725,1.07695,1.07715,14200000.0
2009-08-25 07:07:00,1.0771,1.0771,1.077,1.0771,8000000.0
2009-08-25 07:08:00,1.0771,1.0771,1.077,1.07705,5100000.0
2009-08-25 07:09:00,1.07715,1.0772,1.077,1.077,33300000.0
2009-08-25 07:10:00,1.077,1.07715,1.077,1.07715,34800000.0
2009-08-25 07:11:00,1.0772,1.0772,1.07705,1.0772,9000000.0
2009-08-25 07:12:00,1.0772,1.07805,1.0772,1.0779,42300000.0
2009-08-25 07:13:00,1.078,1.0781,1.0779,1.0779,21200000.0
2009-08-25 07:14:00,1.078,1.07815,1.07785,1.07815,30000000.0
2009-08-25 07:15:00,1.0782,1.07825,1.0781,1.0781,35200000.0
2009-08-25 07:16:00,1.0781,1.0781,1.0775,1.07775,37000000.0
2009-08-25 07:17:00,1.0778,1.07785,1.0775,1.0776,18000000.0
2009-08-25 07:18:00,1.0776,1.07775,1.0775,1.07765,29200000.0
2009-08-25 07:19:00,1.07765,1.07765,1.07745,1.0776,23100000.0
2009-08-25 07:20:00,1.0776,1.0776,1.07755,1.07755,3000000.0
2009-08-25 07:21:00,1.0775,1.07765,1.0773,1.07745,24200000.0
2009-08-25 07:22:00,1.0775,1.07795,1.0775,1.07795,10400000.0
2009-08-25 07:23:00,1.078,1.0781,1.0778,1.0779,35000000.0
2009-08-25 07:24:00,1.0779,1.078,1.07775,1.0779,62500000.0
2009-08-25 07:25:00,1.0779,1.078,1.0778,1.0778,26000000.0
2009-08-25 07:26:00,1.07775,1.0779,1.0775,1.0775,39100000.0
2009-08-25 07:27:00,1.07745,1.0775,1.07735,1.0774,17700000.0
2009-08-25 07:28:00,1.0774,1.07745,1.0774,1.0774,12200000.0
2009-08-25 07:29:00,1.07745,1.07765,1.0773,1.07765,54400000.0
2009-08-25 07:30:00,1.07765,1.07775,1.07735,1.07735,35400000.0
2009-08-25 07:31:00,1.0774,1.07765,1.0774,1.0776,21800000.0
2009-08-25 07:32:00,1.07735,1.0774,1.07735,1.0774,13500000.0
2009-08-25 07:33:00,1.07755,1.078,1.07755,1.078,43100000.0
2009-08-25 07:34:00,1.078,1.0781,1.078,1.078,57700000.0
2009-08-25 07:35:00,1.078,1.0785,1.078,1.0784,64200000.0
2009-08-25 07:36:00,1.0784,1.0784,1.07815,1.0782,64000000.0
2009-08-25 07:37:00,1.0782,1.0784,1.0782,1.0784,42000000.0
2009-08-25 07:38:00,1.0784,1.0784,1.07765,1.07775,99400000.0
2009-08-25 07:39:00,1.07785,1.0784,1.07785,1.07825,40900000.0
2009-08-25 07:40:00,1.0782,1.0782,1.07765,1.07765,68100000.0
2009-08-25 07:41:00,1.0777,1.07775,1.0775,1.0777,42900000.0
2009-08-25 07:42:00,1.0777,1.0778,1.07765,1.0778,45600000.0
2009-08-25 07:43:00,1.07785,1.07835,1.0776,1.07805,76400000.0
2009-08-25 07:44:00,1.07815,1.07825,1.0778,1.0781,43800000.0
2009-08-25 07:45:00,1.07815,1.07815,1.0778,1.07805,52200000.0
2009-08-25 07:46:00,1.0781,1.0782,1.0778,1.07815,44500000.0
2009-08-25 07:47:00,1.07815,1.0782,1.07805,1.07815,39200000.0
2009-08-25 07:48:00,1.07815,1.07835,1.0781,1.0781,66200000.0
2009-08-25 07:49:00,1.0781,1.0784,1.0781,1.07835,60500000.0
2009-08-25 07:50:00,1.07835,1.07835,1.07825,1.07825,16000000.0
2009-08-25 07:51:00,1.07825,1.07825,1.0782,1.0782,64700000.0
2009-08-25 07:52:00,1.0782,1.0783,1.07815,1.0783,39400000.0
2009-08-25 07:53:00,1.0783,1.0783,1.07825,1.07825,24000000.0
2009-08-25 07:54:00,1.07825,1.07825,1.07805,1.0782,35200000.0
2009-08-25 07:55:00,1.0782,1.07845,1.0782,1.07835,81800000.0
2009-08-25 07:56:00,1.07835,1.07835,1.0783,1.0783,10600000.0
2009-08-25 07:57:00,1.0783,1.0785,1.0783,1.0785,16700000.0
2009-08-25 07:58:00,1.07825,1.07825,1.07695,1.0771,123900000.0
2009-08-25 07:59:00,1.0771,1.07715,1.07595,1.07625,112400000.0
2009-08-25 08:00:00,1.0763,1.0776,1.0763,1.0774,143500000.0
2009-08-25 08:01:00,1.07755,1.07785,1.0774,1.0778,123200000.0
2009-08-25 08:02:00,1.0778,1.0779,1.07725,1.0774,117800000.0
2009-08-25 08:03:00,1.07755,1.07785,1.07735,1.0778,73900000.0
2009-08-25 08:04:00,1.0778,1.0779,1.0776,1.0776,24700000.0
2009-08-25 08:05:00,1.0775,1.0775,1.0772,1.0775,119700000.0
2009-08-25 08:06:00,1.0774,1.07745,1.07735,1.07735,271400000.0
2009-08-25 08:07:00,1.0774,1.0784,1.0774,1.0784,166400000.0
2009-08-25 08:08:00,1.0784,1.0784,1.07825,1.0783,50200000.0
2009-08-25 08:09:00,1.0783,1.07835,1.0779,1.07805,122200000.0
2009-08-25 08:10:00,1.07805,1.07835,1.07805,1.07835,87200000.0
2009-08-25 08:11:00,1.0784,1.0787,1.0783,1.07845,230900000.0
2009-08-25 08:12:00,1.07845,1.0785,1.0783,1.0783,382700000.0
2009-08-25 08:13:00,1.0783,1.0784,1.07745,1.07745,174400000.0
2009-08-25 08:14:00,1.0775,1.07795,1.0775,1.07795,122600000.0
2009-08-25 08:15:00,1.07795,1.0782,1.0778,1.0782,65300000.0
2009-08-25 08:16:00,1.0782,1.0785,1.0782,1.0785,102300000.0
2009-08-25 08:17:00,1.0785,1.07875,1.07805,1.0783,96100000.0
2009-08-25 08:18:00,1.0782,1.0782,1.07775,1.07795,128900000.0
2009-08-25 08:19:00,1.0779,1.0781,1.0777,1.078,171800000.0
2009-08-25 08:20:00,1.0781,1.07815,1.0777,1.07775,103000000.0
2009-08-25 08:21:00,1.07775,1.0782,1.07775,1.07805,55800000.0
2009-08-25 08:22:00,1.07815,1.07835,1.07785,1.0782,117700000.0
2009-08-25 08:23:00,1.0782,1.07855,1.0782,1.07855,56000000.0
2009-08-25 08:24:00,1.07855,1.0788,1.07855,1.0788,157800000.0
2009-08-25 08:25:00,1.0788,1.0788,1.07855,1.07865,102000000.0
2009-08-25 08:26:00,1.0788,1.0788,1.0784,1.0785,129700000.0
2009-08-25 08:27:00,1.0785,1.07865,1.0785,1.0785,55800000.0
2009-08-25 08:28:00,1.0785,1.0787,1.0785,1.0786,59500000.0
2009-08-25 08:29:00,1.0786,1.07895,1.0786,1.0788,17600000.0
2009-08-25 08:30:00,1.0788,1.0788,1.07875,1.0788,18200000.0
2009-08-25 08:31:00,1.07875,1.0789,1.07865,1.0787,51400000.0
2009-08-25 08:32:00,1.0787,1.07885,1.0787,1.07885,32400000.0
2009-08-25 08:33:00,1.07885,1.07905,1.07865,1.07895,77700000.0
2009-08-25 08:34:00,1.07895,1.079,1.07875,1.0789,83800000.0
2009-08-25 08:35:00,1.0789,1.07905,1.0788,1.07895,68000000.0
2009-08-25 08:36:00,1.0789,1.07895,1.0785,1.07865,121100000.0
2009-08-25 08:37:00,1.07865,1.0787,1.07845,1.07845,96800000.0
2009-08-25 08:38:00,1.07855,1.07855,1.07855,1.07855,9600000.0
2009-08-25 08:39:00,1.0785,1.07855,1.0784,1.07845,64300000.0
2009-08-25 08:40:00,1.07845,1.07845,1.07815,1.07815,22400000.0
2009-08-25 08:41:00,1.07805,1.0785,1.07775,1.0782,112700000.0
2009-08-25 08:42:00,1.0782,1.0784,1.07815,1.0782,42800000.0
2009-08-25 08:43:00,1.0782,1.0783,1.07785,1.07805,137700000.0
2009-08-25 08:44:00,1.07805,1.0782,1.078,1.07815,18600000.0
2009-08-25 08:45:00,1.07815,1.0782,1.0779,1.0779,44600000.0
2009-08-25 08:46:00,1.0779,1.078,1.07775,1.0778,94500000.0
2009-08-25 08:47:00,1.0778,1.07795,1.0778,1.0778,97500000.0
2009-08-25 08:48:00,1.07795,1.07795,1.07785,1.07785,105700000.0
2009-08-25 08:49:00,1.07785,1.0783,1.07785,1.07805,87700000.0
2009-08-25 08:50:00,1.07805,1.07805,1.078,1.078,5200000.0
2009-08-25 08:51:00,1.07795,1.0783,1.07795,1.0783,129400000.0
2009-08-25 08:52:00,1.0783,1.0783,1.0782,1.07825,21200000.0
2009-08-25 08:53:00,1.07825,1.0788,1.07825,1.0788,123600000.0
2009-08-25 08:54:00,1.0788,1.0789,1.07875,1.0788,32500000.0
2009-08-25 08:55:00,1.07875,1.07945,1.07875,1.07945,61800000.0
2009-08-25 08:56:00,1.07945,1.08045,1.07945,1.0801,148800000.0
2009-08-25 08:57:00,1.0801,1.08025,1.07995,1.08005,153500000.0
2009-08-25 08:58:00,1.08,1.08025,1.07985,1.0799,98400000.0
2009-08-25 08:59:00,1.07985,1.0799,1.07935,1.07955,131300000.0
2009-08-25 09:00:00,1.07955,1.07955,1.0791,1.0791,213100000.0
2009-08-25 09:01:00,1.07905,1.0796,1.07895,1.0796,181500000.0
2009-08-25 09:02:00,1.07935,1.0798,1.07935,1.0798,188300000.0
2009-08-25 09:03:00,1.0798,1.08,1.0793,1.07945,189200000.0
2009-08-25 09:04:00,1.0796,1.0796,1.0793,1.07955,76000000.0
2009-08-25 09:05:00,1.07955,1.0796,1.07935,1.07945,132300000.0
2009-08-25 09:06:00,1.07945,1.0799,1.07945,1.07985,150800000.0
2009-08-25 09:07:00,1.07985,1.0799,1.07975,1.0798,178600000.0
2009-08-25 09:08:00,1.0798,1.0799,1.0798,1.07985,172200000.0
2009-08-25 09:09:00,1.07985,1.07995,1.07985,1.0799,138600000.0
2009-08-25 09:10:00,1.0799,1.07995,1.07985,1.07985,191300000.0
2009-08-25 09:11:00,1.07985,1.08,1.0797,1.07975,212500000.0
2009-08-25 09:12:00,1.07975,1.0798,1.07965,1.07975,193300000.0
2009-08-25 09:13:00,1.07975,1.08005,1.07975,1.07975,225600000.0
2009-08-25 09:14:00,1.0798,1.0798,1.07925,1.07935,103400000.0
2009-08-25 09:15:00,1.0793,1.0794,1.07905,1.07915,136100000.0
2009-08-25 09:16:00,1.0792,1.0793,1.0791,1.07915,144900000.0
2009-08-25 09:17:00,1.07915,1.07915,1.079,1.0791,47100000.0
2009-08-25 09:18:00,1.0791,1.0793,1.0787,1.0793,100600000.0
2009-08-25 09:19:00,1.0793,1.0794,1.07925,1.07925,147500000.0
2009-08-25 09:20:00,1.07925,1.0794,1.0791,1.0791,117000000.0
2009-08-25 09:21:00,1.0791,1.0792,1.0788,1.07885,139300000.0
2009-08-25 09:22:00,1.07875,1.07895,1.07865,1.07865,163600000.0
2009-08-25 09:23:00,1.07875,1.07875,1.0784,1.07855,195000000.0
2009-08-25 09:24:00,1.07855,1.07855,1.07825,1.07845,188400000.0
2009-08-25 09:25:00,1.07845,1.07855,1.07815,1.0785,153900000.0
2009-08-25 09:26:00,1.0785,1.07855,1.07825,1.07825,81000000.0
2009-08-25 09:27:00,1.07825,1.07825,1.07815,1.07825,64100000.0
2009-08-25 09:28:00,1.07825,1.07825,1.0778,1.07785,125000000.0
2009-08-25 09:29:00,1.0779,1.0781,1.0777,1.0781,221600000.0
2009-08-25 09:30:00,1.0781,1.07815,1.0777,1.0778,197300000.0
2009-08-25 09:31:00,1.0778,1.078,1.0778,1.078,82800000.0
2009-08-25 09:32:00,1.078,1.0783,1.07795,1.0783,84000000.0
2009-08-25 09:33:00,1.0783,1.07845,1.07795,1.07795,46700000.0
2009-08-25 09:34:00,1.07795,1.0781,1.0779,1.0781,46200000.0
2009-08-25 09:35:00,1.0781,1.07835,1.07805,1.07825,93600000.0
2009-08-25 09:36:00,1.07815,1.0784,1.07795,1.07795,45900000.0
2009-08-25 09:37:00,1.07795,1.078,1.07785,1.078,93500000.0
2009-08-25 09:38:00,1.07815,1.0784,1.07785,1.0784,137100000.0
2009-08-25 09:39:00,1.0783,1.0784,1.0779,1.0779,99200000.0
2009-08-25 09:40:00,1.07795,1.07815,1.0779,1.07815,86800000.0
2009-08-25 09:41:00,1.07815,1.07815,1.07805,1.0781,116100000.0
2009-08-25 09:42:00,1.0781,1.0781,1.07775,1.07775,84300000.0
2009-08-25 09:43:00,1.07775,1.0779,1.07775,1.0779,110200000.0
2009-08-25 09:44:00,1.0779,1.07795,1.07775,1.0779,70600000.0
2009-08-25 09:45:00,1.0779,1.078,1.07765,1.0777,255900000.0
2009-08-25 09:46:00,1.0777,1.0778,1.07765,1.0777,96600000.0
2009-08-25 09:47:00,1.0777,1.0777,1.07735,1.07745,112200000.0
2009-08-25 09:48:00,1.07745,1.07755,1.07725,1.07745,73500000.0
2009-08-25 09:49:00,1.07755,1.07785,1.07745,1.07785,297800000.0
2009-08-25 09:50:00,1.07785,1.07785,1.07785,1.07785,42000000.0
2009-08-25 09:51:00,1.07785,1.07785,1.0778,1.07785,37900000.0
2009-08-25 09:52:00,1.07785,1.0779,1.07785,1.07785,28000000.0
2009-08-25 09:53:00,1.07785,1.07795,1.07775,1.07775,55300000.0
2009-08-25 09:54:00,1.07775,1.07795,1.07775,1.0779,29800000.0
2009-08-25 09:55:00,1.0778,1.07785,1.0778,1.07785,15700000.0
2009-08-25 09:56:00,1.07785,1.078,1.0778,1.078,68900000.0
2009-08-25 09:57:00,1.07795,1.078,1.0779,1.078,112900000.0
2009-08-25 09:58:00,1.07795,1.07805,1.0779,1.078,58900000.0
2009-08-25 09:59:00,1.078,1.07855,1.078,1.0784,142600000.0
2009-08-25 10:00:00,1.0784,1.07865,1.0784,1.07855,99600000.0
2009-08-25 10:01:00,1.07855,1.0786,1.07845,1.0785,83800000.0
2009-08-25 10:02:00,1.0785,1.0785,1.078,1.07835,97800000.0
2009-08-25 10:03:00,1.07835,1.07835,1.078,1.07805,100100000.0
2009-08-25 10:04:00,1.07805,1.07815,1.07805,1.07805,40300000.0
2009-08-25 10:05:00,1.07805,1.07805,1.07795,1.07795,40500000.0
2009-08-25 10:06:00,1.07795,1.0781,1.07765,1.0777,140400000.0
2009-08-25 10:07:00,1.0777,1.0777,1.0777,1.0777,110300000.0
2009-08-25 10:08:00,1.0777,1.0777,1.0774,1.0774,52200000.0
2009-08-25 10:09:00,1.07745,1.07745,1.0769,1.07705,123800000.0
2009-08-25 10:10:00,1.07695,1.077,1.0766,1.0766,80300000.0
2009-08-25 10:11:00,1.0766,1.0766,1.0766,1.0766,2400000.0
2009-08-25 10:12:00,1.07655,1.07665,1.0765,1.0766,40900000.0
2009-08-25 10:13:00,1.0766,1.0766,1.0766,1.0766,6000000.0
2009-08-25 10:14:00,1.0766,1.0766,1.07635,1.0764,24400000.0
2009-08-25 10:15:00,1.0764,1.07655,1.07635,1.0765,152500000.0
2009-08-25 10:16:00,1.0765,1.07655,1.0765,1.07655,63100000.0
2009-08-25 10:17:00,1.0766,1.0766,1.0766,1.0766,14100000.0
2009-08-25 10:18:00,1.07655,1.0768,1.07655,1.0768,63600000.0
2009-08-25 10:19:00,1.0768,1.0771,1.0767,1.0771,195700000.0
2009-08-25 10:20:00,1.0772,1.07725,1.07705,1.07715,104700000.0
2009-08-25 10:21:00,1.0772,1.07735,1.0772,1.07725,147999999.0
2009-08-25 10:22:00,1.0773,1.07735,1.07725,1.07725,145200000.0
2009-08-25 10:23:00,1.0773,1.07735,1.07725,1.07725,38000000.0
2009-08-25 10:24:00,1.0773,1.0774,1.0773,1.0774,43000000.0
2009-08-25 10:25:00,1.07745,1.07785,1.07745,1.0778,78600000.0
2009-08-25 10:26:00,1.07785,1.07795,1.07765,1.07785,103400000.0
2009-08-25 10:27:00,1.0779,1.07815,1.07785,1.07815,53600000.0
2009-08-25 10:28:00,1.07815,1.0783,1.078,1.07825,61000000.0
2009-08-25 10:29:00,1.07815,1.07855,1.07815,1.0783,92800000.0
2009-08-25 10:30:00,1.07835,1.07845,1.07835,1.07845,116000000.0
2009-08-25 10:31:00,1.07845,1.07845,1.0783,1.07835,68800000.0
2009-08-25 10:32:00,1.07835,1.07835,1.0782,1.0782,109200000.0
2009-08-25 10:33:00,1.0782,1.0782,1.07815,1.07815,33200000.0
2009-08-25 10:34:00,1.0782,1.0783,1.0782,1.0783,15100000.0
2009-08-25 10:35:00,1.0784,1.0788,1.07825,1.0787,94300000.0
2009-08-25 10:36:00,1.0787,1.0791,1.0787,1.0789,170200000.0
2009-08-25 10:37:00,1.0789,1.079,1.07865,1.0788,91300000.0
2009-08-25 10:38:00,1.0788,1.0788,1.07855,1.0786,135400000.0
2009-08-25 10:39:00,1.0786,1.07865,1.0785,1.0786,144200000.0
2009-08-25 10:40:00,1.0786,1.0787,1.0786,1.07865,59400000.0
2009-08-25 10:41:00,1.07865,1.07885,1.07865,1.0788,99100000.0
2009-08-25 10:42:00,1.07885,1.079,1.0788,1.079,27100000.0
2009-08-25 10:43:00,1.079,1.079,1.0786,1.0786,52100000.0
2009-08-25 10:44:00,1.0787,1.0788,1.07865,1.0788,81800000.0
2009-08-25 10:45:00,1.0788,1.0789,1.07875,1.0789,52300000.0
2009-08-25 10:46:00,1.0789,1.0789,1.0789,1.0789,23900000.0
2009-08-25 10:47:00,1.0789,1.079,1.0789,1.079,72800000.0
2009-08-25 10:48:00,1.079,1.07905,1.07895,1.079,113500000.0
2009-08-25 10:49:00,1.079,1.079,1.079,1.079,74000000.0
2009-08-25 10:50:00,1.079,1.07905,1.07895,1.07905,22400000.0
2009-08-25 10:51:00,1.07905,1.07915,1.07905,1.07905,78100000.0
2009-08-25 10:52:00,1.07905,1.07905,1.07885,1.0789,14900000.0
2009-08-25 10:53:00,1.0789,1.079,1.07885,1.079,85400000.0
2009-08-25 10:54:00,1.079,1.079,1.07895,1.079,87100000.0
2009-08-25 10:55:00,1.079,1.079,1.07845,1.0787,124100000.0
2009-08-25 10:56:00,1.07855,1.0788,1.0785,1.07865,129200000.0
2009-08-25 10:57:00,1.0786,1.0787,1.07855,1.07865,93100000.0
2009-08-25 10:58:00,1.07865,1.07865,1.07865,1.07865,11200000.0
2009-08-25 10:59:00,1.07865,1.07875,1.0786,1.0787,74200000.0
2009-08-25 11:00:00,1.0787,1.0791,1.07865,1.0789,122300000.0
2009-08-25 11:01:00,1.0789,1.079,1.0789,1.079,12200000.0
2009-08-25 11:02:00,1.079,1.079,1.0788,1.079,41200000.0
2009-08-25 11:03:00,1.079,1.079,1.07855,1.07855,39300000.0
2009-08-25 11:04:00,1.0786,1.0786,1.07825,1.0784,172300000.0
2009-08-25 11:05:00,1.0784,1.0784,1.0784,1.0784,41100000.0
2009-08-25 11:06:00,1.0784,1.0785,1.07835,1.0785,70600000.0
2009-08-25 11:07:00,1.0785,1.0785,1.0785,1.0785,24000000.0
2009-08-25 11:08:00,1.07845,1.07865,1.07845,1.07865,121500000.0
2009-08-25 11:09:00,1.07865,1.07875,1.0786,1.0787,44200000.0
2009-08-25 11:10:00,1.0787,1.07875,1.0787,1.07875,52200000.0
2009-08-25 11:11:00,1.07875,1.07875,1.0787,1.07875,98500000.0
2009-08-25 11:12:00,1.0788,1.0788,1.07865,1.0787,62300000.0
2009-08-25 11:13:00,1.0787,1.0787,1.0787,1.0787,5000000.0
2009-08-25 11:14:00,1.0787,1.0787,1.07805,1.07835,165700000.0
2009-08-25 11:15:00,1.07835,1.07845,1.0779,1.07805,55100000.0
2009-08-25 11:16:00,1.07805,1.07835,1.07805,1.0783,128700000.0
2009-08-25 11:17:00,1.0783,1.07835,1.07825,1.07835,60200000.0
2009-08-25 11:18:00,1.07835,1.07835,1.07835,1.07835,29000000.0
2009-08-25 11:19:00,1.07835,1.07835,1.078,1.0783,12200000.0
2009-08-25 11:20:00,1.0783,1.0785,1.07825,1.0783,158300000.0
2009-08-25 11:21:00,1.0783,1.0783,1.07795,1.0781,62000000.0
2009-08-25 11:22:00,1.07815,1.07825,1.07815,1.0782,70300000.0
2009-08-25 11:23:00,1.0782,1.07835,1.0782,1.0783,75800000.0
2009-08-25 11:24:00,1.0783,1.0784,1.07825,1.0783,107700000.0
2009-08-25 11:25:00,1.0783,1.0783,1.0783,1.0783,16600000.0
2009-08-25 11:26:00,1.0783,1.0783,1.0783,1.0783,22000000.0
2009-08-25 11:27:00,1.0783,1.07835,1.07795,1.078,160800000.0
2009-08-25 11:28:00,1.07805,1.0782,1.07805,1.0782,39200000.0
2009-08-25 11:29:00,1.0782,1.0782,1.078,1.0781,52900000.0
2009-08-25 11:30:00,1.07815,1.07815,1.07805,1.07815,38100000.0
2009-08-25 11:31:00,1.07815,1.0782,1.07815,1.0782,62300000.0
2009-08-25 11:32:00,1.07815,1.07815,1.07815,1.07815,47100000.0
2009-08-25 11:33:00,1.07815,1.07865,1.07815,1.07865,130400000.0
2009-08-25 11:34:00,1.07865,1.07895,1.07845,1.07855,50600000.0
2009-08-25 11:35:00,1.0786,1.0787,1.0785,1.0785,27300000.0
2009-08-25 11:36:00,1.07855,1.0787,1.07855,1.07865,85100000.0
2009-08-25 11:37:00,1.07855,1.07865,1.07845,1.07845,78000000.0
2009-08-25 11:38:00,1.07845,1.0785,1.07845,1.0785,18600000.0
2009-08-25 11:39:00,1.0785,1.07855,1.0784,1.07845,39800000.0
2009-08-25 11:40:00,1.07855,1.07855,1.0784,1.07855,69200000.0
2009-08-25 11:41:00,1.07855,1.07855,1.0785,1.0785,29600000.0
2009-08-25 11:42:00,1.0785,1.07855,1.07835,1.07835,66500000.0
2009-08-25 11:43:00,1.0784,1.0784,1.0784,1.0784,1600000.0
2009-08-25 11:44:00,1.0784,1.07855,1.07835,1.0785,27200000.0
2009-08-25 11:45:00,1.0785,1.0785,1.0784,1.07845,30700000.0
2009-08-25 11:46:00,1.0784,1.0785,1.0784,1.0785,28000000.0
2009-08-25 11:47:00,1.07845,1.07855,1.07845,1.07855,45100000.0
2009-08-25 11:48:00,1.0785,1.0785,1.0781,1.0782,92100000.0
2009-08-25 11:49:00,1.0782,1.0784,1.07815,1.07815,50600000.0
2009-08-25 11:50:00,1.0781,1.0784,1.0781,1.0783,83200000.0
2009-08-25 11:51:00,1.07825,1.07855,1.07825,1.07855,141700000.0
2009-08-25 11:52:00,1.07855,1.07855,1.07815,1.07845,67300000.0
2009-08-25 11:53:00,1.07845,1.0786,1.07845,1.07855,84300000.0
2009-08-25 11:54:00,1.07855,1.0788,1.07855,1.0787,326499999.0
2009-08-25 11:55:00,1.07875,1.07905,1.0787,1.07875,129500000.0
2009-08-25 11:56:00,1.07875,1.07885,1.07875,1.07875,30400000.0
2009-08-25 11:57:00,1.07875,1.07885,1.07875,1.0788,88800000.0
2009-08-25 11:58:00,1.07885,1.079,1.07875,1.07895,125200000.0
2009-08-25 11:59:00,1.07905,1.07905,1.07855,1.0786,72700000.0
2009-08-25 12:00:00,1.07855,1.0786,1.07855,1.0786,26700000.0
2009-08-25 12:01:00,1.0786,1.0786,1.07825,1.07845,88799999.0
2009-08-25 12:02:00,1.07845,1.07845,1.07835,1.07845,12700000.0
2009-08-25 12:03:00,1.0784,1.0784,1.0782,1.07825,121200000.0
2009-08-25 12:04:00,1.07825,1.0784,1.0782,1.07835,55400000.0
2009-08-25 12:05:00,1.07835,1.07835,1.07825,1.07825,222000000.0
2009-08-25 12:06:00,1.07825,1.07865,1.07825,1.07845,132900000.0
2009-08-25 12:07:00,1.07845,1.07855,1.07845,1.07845,89300000.0
2009-08-25 12:08:00,1.07845,1.0787,1.07845,1.0785,76000000.0
2009-08-25 12:09:00,1.0785,1.0786,1.07845,1.07855,45700000.0
2009-08-25 12:10:00,1.07855,1.0786,1.0785,1.0786,19300000.0
2009-08-25 12:11:00,1.0786,1.07865,1.0785,1.0785,35000000.0
2009-08-25 12:12:00,1.0785,1.0786,1.0785,1.0785,26400000.0
2009-08-25 12:13:00,1.0785,1.07855,1.0785,1.0785,92000000.0
2009-08-25 12:14:00,1.0785,1.0788,1.0785,1.07865,86300000.0
2009-08-25 12:15:00,1.07865,1.07865,1.0786,1.07865,12800000.0
2009-08-25 12:16:00,1.0786,1.0786,1.0786,1.0786,1600000.0
2009-08-25 12:17:00,1.0786,1.0787,1.0786,1.0786,22000000.0
2009-08-25 12:18:00,1.07865,1.07865,1.0786,1.0786,19900000.0
2009-08-25 12:19:00,1.0785,1.07865,1.07845,1.0785,38800000.0
2009-08-25 12:20:00,1.07855,1.07855,1.0785,1.0785,6400000.0
2009-08-25 12:21:00,1.07855,1.07855,1.07845,1.07845,16400000.0
2009-08-25 12:22:00,1.07845,1.07845,1.07845,1.07845,1600000.0
2009-08-25 12:23:00,1.07845,1.07855,1.07845,1.0785,12100000.0
2009-08-25 12:24:00,1.07855,1.07855,1.0785,1.0785,12000000.0
2009-08-25 12:25:00,1.0783,1.07845,1.07825,1.07845,72700000.0
2009-08-25 12:26:00,1.0784,1.0785,1.0782,1.0785,142300000.0
2009-08-25 12:27:00,1.0785,1.0785,1.07845,1.0785,21600000.0
2009-08-25 12:28:00,1.0785,1.07865,1.07845,1.07865,50800000.0
2009-08-25 12:29:00,1.07865,1.07875,1.07855,1.07875,39600000.0
2009-08-25 12:30:00,1.07875,1.07875,1.0787,1.0787,6400000.0
2009-08-25 12:31:00,1.0787,1.0787,1.0786,1.07865,16800000.0
2009-08-25 12:32:00,1.07865,1.07865,1.07835,1.0785,34600000.0
2009-08-25 12:33:00,1.0785,1.07855,1.0783,1.0783,125700000.0
2009-08-25 12:34:00,1.0783,1.07855,1.0783,1.07855,58500000.0
2009-08-25 12:35:00,1.07855,1.07855,1.0782,1.07825,65800000.0
2009-08-25 12:36:00,1.07825,1.0785,1.07825,1.07845,70200000.0
2009-08-25 12:37:00,1.0785,1.07855,1.0783,1.07845,81200000.0
2009-08-25 12:38:00,1.0785,1.07855,1.0783,1.07835,110900000.0
2009-08-25 12:39:00,1.0784,1.07845,1.0783,1.07835,148399999.0
2009-08-25 12:40:00,1.0784,1.0786,1.0783,1.07835,122500000.0
2009-08-25 12:41:00,1.07835,1.0784,1.0782,1.0783,97700000.0
2009-08-25 12:42:00,1.0783,1.0783,1.07815,1.07815,119300000.0
2009-08-25 12:43:00,1.07825,1.07835,1.07815,1.07835,80300000.0
2009-08-25 12:44:00,1.07835,1.07835,1.07835,1.07835,26900000.0
2009-08-25 12:45:00,1.07835,1.07835,1.07815,1.0782,41300000.0
2009-08-25 12:46:00,1.0782,1.0783,1.0782,1.0783,76100000.0
2009-08-25 12:47:00,1.0783,1.0785,1.07825,1.0785,119700000.0
2009-08-25 12:48:00,1.0783,1.07875,1.0783,1.07865,89600000.0
2009-08-25 12:49:00,1.0786,1.0787,1.07845,1.0785,88800000.0
2009-08-25 12:50:00,1.0785,1.07855,1.0785,1.0785,53800000.0
2009-08-25 12:51:00,1.0785,1.07855,1.07845,1.07845,65700000.0
2009-08-25 12:52:00,1.07845,1.07855,1.07835,1.0785,151300000.0
2009-08-25 12:53:00,1.07855,1.0786,1.0785,1.0785,95400001.0
2009-08-25 12:54:00,1.0785,1.07855,1.0785,1.07855,22800000.0
2009-08-25 12:55:00,1.07855,1.0786,1.07855,1.07855,52000000.0
2009-08-25 12:56:00,1.07855,1.0786,1.07855,1.0786,29900000.0
2009-08-25 12:57:00,1.07855,1.0787,1.0785,1.0787,22000000.0
2009-08-25 12:58:00,1.0786,1.07885,1.0786,1.07885,42000000.0
2009-08-25 12:59:00,1.07895,1.07895,1.0785,1.07895,64400000.0
2009-08-25 13:00:00,1.0789,1.07895,1.0787,1.0789,34400000.0
2009-08-25 13:01:00,1.0789,1.0789,1.0789,1.0789,10000000.0
2009-08-25 13:02:00,1.0789,1.0789,1.0787,1.0788,85400000.0
2009-08-25 13:03:00,1.0788,1.079,1.0787,1.0787,48500000.0
2009-08-25 13:04:00,1.0788,1.07885,1.07875,1.07885,26500000.0
2009-08-25 13:05:00,1.07885,1.07885,1.07865,1.07865,11500000.0
2009-08-25 13:06:00,1.0786,1.07865,1.0786,1.07865,7000000.0
2009-08-25 13:07:00,1.07865,1.07875,1.07855,1.0786,17700000.0
2009-08-25 13:08:00,1.0786,1.0786,1.0786,1.0786,4000000.0
2009-08-25 13:09:00,1.0786,1.07865,1.0786,1.0786,15500000.0
2009-08-25 13:10:00,1.0786,1.07865,1.07855,1.07865,10600000.0
2009-08-25 13:11:00,1.07865,1.0788,1.0786,1.07875,82200000.0
2009-08-25 13:12:00,1.07875,1.0788,1.0786,1.0786,28600000.0
2009-08-25 13:13:00,1.0786,1.07865,1.07845,1.07855,45900000.0
2009-08-25 13:14:00,1.0785,1.0785,1.07835,1.0785,37000000.0
2009-08-25 13:15:00,1.0785,1.0785,1.07845,1.0785,24900000.0
2009-08-25 13:16:00,1.0785,1.0786,1.0785,1.0786,16000000.0
2009-08-25 13:17:00,1.0786,1.07885,1.0786,1.07875,80100000.0
2009-08-25 13:18:00,1.0788,1.0788,1.07875,1.07875,51400000.0
2009-08-25 13:19:00,1.0787,1.0788,1.07855,1.07865,103100000.0
2009-08-25 13:20:00,1.07865,1.07865,1.07835,1.0784,51100000.0
2009-08-25 13:21:00,1.0784,1.0784,1.07755,1.07755,180600000.0
2009-08-25 13:22:00,1.0775,1.07785,1.0775,1.0776,193100000.0
2009-08-25 13:23:00,1.0777,1.0781,1.0775,1.07775,209800000.0
2009-08-25 13:24:00,1.07775,1.07805,1.0777,1.07795,124200000.0
2009-08-25 13:25:00,1.07795,1.078,1.07795,1.078,174600000.0
2009-08-25 13:26:00,1.078,1.078,1.0776,1.0778,175900000.0
2009-08-25 13:27:00,1.0778,1.0778,1.07765,1.0777,32700000.0
2009-08-25 13:28:00,1.07775,1.07775,1.0775,1.07765,148500000.0
2009-08-25 13:29:00,1.07755,1.0778,1.0775,1.07775,64300000.0
2009-08-25 13:30:00,1.0777,1.07785,1.07765,1.07785,86100000.0
2009-08-25 13:31:00,1.07785,1.07785,1.07745,1.0775,74500000.0
2009-08-25 13:32:00,1.0775,1.0775,1.0773,1.0773,120500000.0
2009-08-25 13:33:00,1.0773,1.0773,1.0767,1.0768,123900000.0
2009-08-25 13:34:00,1.0768,1.0768,1.07655,1.07665,161500000.0
2009-08-25 13:35:00,1.0767,1.0767,1.0761,1.07625,147400000.0
2009-08-25 13:36:00,1.07615,1.07615,1.0756,1.0756,127300000.0
2009-08-25 13:37:00,1.0756,1.0757,1.07555,1.0757,77000000.0
2009-08-25 13:38:00,1.0757,1.07595,1.0756,1.07575,164500000.0
2009-08-25 13:39:00,1.0757,1.0757,1.07545,1.0755,50200000.0
2009-08-25 13:40:00,1.0755,1.07565,1.0755,1.0756,30000000.0
2009-08-25 13:41:00,1.0756,1.07575,1.07555,1.07565,25400000.0
2009-08-25 13:42:00,1.07565,1.07575,1.0756,1.0756,13500000.0
2009-08-25 13:43:00,1.0756,1.07565,1.0755,1.0755,37900000.0
2009-08-25 13:44:00,1.07555,1.07565,1.07555,1.07565,52300000.0
2009-08-25 13:45:00,1.07565,1.0758,1.07555,1.07555,25000000.0
2009-08-25 13:46:00,1.07565,1.07575,1.07565,1.07575,19000000.0
2009-08-25 13:47:00,1.07565,1.0759,1.0756,1.0759,122500000.0
2009-08-25 13:48:00,1.0757,1.0764,1.07565,1.07635,182900000.0
2009-08-25 13:49:00,1.0763,1.07645,1.0763,1.0764,178099999.0
2009-08-25 13:50:00,1.0764,1.07645,1.07635,1.0764,60500000.0
2009-08-25 13:51:00,1.07625,1.07625,1.07625,1.07625,27100000.0
2009-08-25 13:52:00,1.07625,1.0765,1.0762,1.0763,229100000.0
2009-08-25 13:53:00,1.0763,1.07635,1.07625,1.07625,70800000.0
2009-08-25 13:54:00,1.07625,1.07625,1.0758,1.0758,198100000.0
2009-08-25 13:55:00,1.07585,1.0764,1.0758,1.07605,130300000.0
2009-08-25 13:56:00,1.0761,1.07635,1.0761,1.0762,176199999.0
2009-08-25 13:57:00,1.0762,1.0764,1.0762,1.0764,37500000.0
2009-08-25 13:58:00,1.0764,1.07655,1.07585,1.076,86200000.0
2009-08-25 13:59:00,1.07595,1.07625,1.07555,1.0759,278500000.0
2009-08-25 14:00:00,1.0759,1.07595,1.0756,1.0758,121000000.0
2009-08-25 14:01:00,1.0758,1.07585,1.07555,1.07565,285700000.0
2009-08-25 14:02:00,1.07565,1.0759,1.07565,1.07585,174000000.0
2009-08-25 14:03:00,1.0759,1.0759,1.0756,1.0756,220300000.0
2009-08-25 14:04:00,1.0757,1.0762,1.0757,1.07615,235699999.0
2009-08-25 14:05:00,1.07615,1.07615,1.0759,1.07595,137600000.0
2009-08-25 14:06:00,1.07595,1.07605,1.07595,1.076,162700000.0
2009-08-25 14:07:00,1.076,1.0762,1.076,1.07605,48900000.0
2009-08-25 14:08:00,1.07605,1.0762,1.07595,1.0762,84800000.0
2009-08-25 14:09:00,1.0762,1.07645,1.07605,1.07625,273800003.0
2009-08-25 14:10:00,1.07625,1.07635,1.07605,1.07615,126600000.0
2009-08-25 14:11:00,1.07615,1.07615,1.0756,1.0758,206000000.0
2009-08-25 14:12:00,1.07575,1.07575,1.07565,1.07565,47400000.0
2009-08-25 14:13:00,1.07565,1.076,1.07555,1.076,223500000.0
2009-08-25 14:14:00,1.076,1.076,1.0757,1.07585,169600000.0
2009-08-25 14:15:00,1.07595,1.07595,1.07565,1.07575,159600000.0
2009-08-25 14:16:00,1.07575,1.07595,1.07575,1.07585,131900000.0
2009-08-25 14:17:00,1.0759,1.07595,1.07585,1.07595,55000000.0
2009-08-25 14:18:00,1.07605,1.07605,1.07575,1.07585,52400000.0
2009-08-25 14:19:00,1.07585,1.076,1.07575,1.0759,188400000.0
2009-08-25 14:20:00,1.0759,1.07595,1.07545,1.0755,375200001.0
2009-08-25 14:21:00,1.0755,1.0755,1.0747,1.07485,299600000.0
2009-08-25 14:22:00,1.0749,1.0752,1.0749,1.0751,163900000.0
2009-08-25 14:23:00,1.0751,1.07575,1.07505,1.0757,142500000.0
2009-08-25 14:24:00,1.07565,1.07575,1.07535,1.07545,241000000.0
2009-08-25 14:25:00,1.07545,1.07595,1.07545,1.07585,236000000.0
2009-08-25 14:26:00,1.07585,1.076,1.07505,1.0751,286699999.0
2009-08-25 14:27:00,1.0751,1.0751,1.075,1.075,22200000.0
2009-08-25 14:28:00,1.07485,1.075,1.07485,1.075,20100000.0
2009-08-25 14:29:00,1.075,1.075,1.07405,1.07425,381700000.0
2009-08-25 14:30:00,1.07435,1.0745,1.0742,1.07445,180600000.0
2009-08-25 14:31:00,1.07445,1.07465,1.0744,1.07465,40600000.0
2009-08-25 14:32:00,1.07465,1.07465,1.07465,1.07465,16000000.0
2009-08-25 14:33:00,1.07465,1.0747,1.07455,1.0746,36800000.0
2009-08-25 14:34:00,1.07455,1.0746,1.0742,1.0745,106000000.0
2009-08-25 14:35:00,1.0745,1.07455,1.0743,1.0743,68800000.0
2009-08-25 14:36:00,1.0743,1.07445,1.0743,1.07435,53900000.0
2009-08-25 14:37:00,1.07435,1.0747,1.07435,1.0747,229200000.0
2009-08-25 14:38:00,1.0747,1.0748,1.0745,1.0746,128700000.0
2009-08-25 14:39:00,1.0747,1.0748,1.07425,1.0745,164600000.0
2009-08-25 14:40:00,1.0745,1.0745,1.0739,1.07405,178500000.0
2009-08-25 14:41:00,1.07405,1.07405,1.07395,1.07405,156700000.0
2009-08-25 14:42:00,1.074,1.07425,1.0737,1.0742,439400000.0
2009-08-25 14:43:00,1.07425,1.0745,1.07405,1.07435,136800000.0
2009-08-25 14:44:00,1.07435,1.07475,1.07415,1.07475,200900000.0
2009-08-25 14:45:00,1.07475,1.0748,1.07465,1.07475,102100000.0
2009-08-25 14:46:00,1.0747,1.0747,1.0741,1.0742,233700001.0
2009-08-25 14:47:00,1.07425,1.0745,1.07415,1.0743,178700000.0
2009-08-25 14:48:00,1.07435,1.0746,1.07435,1.0746,72500000.0
2009-08-25 14:49:00,1.0746,1.0747,1.07445,1.07445,121400000.0
2009-08-25 14:50:00,1.07445,1.07455,1.07435,1.0745,166600000.0
2009-08-25 14:51:00,1.07445,1.07445,1.07425,1.07435,60600000.0
2009-08-25 14:52:00,1.07435,1.0746,1.074,1.0741,93800000.0
2009-08-25 14:53:00,1.07405,1.0743,1.07395,1.07415,114900000.0
2009-08-25 14:54:00,1.07425,1.0745,1.0741,1.07435,78000000.0
2009-08-25 14:55:00,1.07435,1.0744,1.0741,1.07415,119100000.0
2009-08-25 14:56:00,1.07415,1.07415,1.07345,1.07365,250200000.0
2009-08-25 14:57:00,1.07365,1.0738,1.0735,1.07355,207900000.0
2009-08-25 14:58:00,1.0736,1.07385,1.07345,1.07365,204000000.0
2009-08-25 14:59:00,1.07365,1.0738,1.07345,1.07375,134200000.0
2009-08-25 15:00:00,1.07365,1.07365,1.07265,1.07315,180700000.0
2009-08-25 15:01:00,1.07315,1.07335,1.07295,1.07335,258700000.0
2009-08-25 15:02:00,1.07335,1.07345,1.0733,1.0734,102400000.0
2009-08-25 15:03:00,1.0734,1.07395,1.0732,1.07375,193900000.0
2009-08-25 15:04:00,1.07385,1.07405,1.0735,1.0735,285200000.0
2009-08-25 15:05:00,1.07365,1.0738,1.07295,1.0732,236200000.0
2009-08-25 15:06:00,1.0732,1.0733,1.07315,1.07315,117900000.0
2009-08-25 15:07:00,1.07315,1.0735,1.0731,1.07345,179800000.0
2009-08-25 15:08:00,1.07345,1.07345,1.07285,1.073,134400000.0
2009-08-25 15:09:00,1.0729,1.07305,1.0727,1.07275,185300000.0
2009-08-25 15:10:00,1.07275,1.0729,1.0727,1.07275,98200000.0
2009-08-25 15:11:00,1.07275,1.07275,1.07185,1.0719,400299998.0
2009-08-25 15:12:00,1.07185,1.0723,1.07185,1.07225,316200001.0
2009-08-25 15:13:00,1.0723,1.07275,1.0722,1.0727,180900000.0
2009-08-25 15:14:00,1.0728,1.073,1.0725,1.07275,256800001.0
2009-08-25 15:15:00,1.0729,1.0729,1.07235,1.0725,106800000.0
2009-08-25 15:16:00,1.0725,1.07315,1.07235,1.0731,192000000.0
2009-08-25 15:17:00,1.0731,1.07345,1.073,1.0733,145200000.0
2009-08-25 15:18:00,1.0733,1.07345,1.0731,1.0734,95500000.0
2009-08-25 15:19:00,1.0734,1.07395,1.0733,1.07375,203700000.0
2009-08-25 15:20:00,1.07375,1.07375,1.0733,1.07335,185400000.0
2009-08-25 15:21:00,1.07335,1.07385,1.07335,1.07375,121000000.0
2009-08-25 15:22:00,1.0738,1.0738,1.0731,1.0732,157900000.0
2009-08-25 15:23:00,1.0732,1.0732,1.07275,1.07315,117800000.0
2009-08-25 15:24:00,1.07315,1.07315,1.0728,1.0731,103600000.0
2009-08-25 15:25:00,1.07305,1.07335,1.073,1.07335,89000000.0
2009-08-25 15:26:00,1.0734,1.0735,1.07335,1.0735,61100000.0
2009-08-25 15:27:00,1.0735,1.0736,1.0732,1.07335,88500000.0
2009-08-25 15:28:00,1.0733,1.07345,1.0733,1.07335,79300000.0
2009-08-25 15:29:00,1.07335,1.07395,1.0732,1.0738,238400000.0
2009-08-25 15:30:00,1.0738,1.0739,1.07335,1.0736,189100000.0
2009-08-25 15:31:00,1.07365,1.0747,1.07365,1.0744,316000000.0
2009-08-25 15:32:00,1.07445,1.0745,1.0735,1.0735,244700000.0
2009-08-25 15:33:00,1.0735,1.07355,1.0728,1.07335,240500000.0
2009-08-25 15:34:00,1.07335,1.074,1.07315,1.07365,122700000.0
2009-08-25 15:35:00,1.07375,1.07415,1.0734,1.0736,208000000.0
2009-08-25 15:36:00,1.07365,1.0744,1.0735,1.0742,417300000.0
2009-08-25 15:37:00,1.0742,1.07485,1.07405,1.0745,326700000.0
2009-08-25 15:38:00,1.0745,1.0746,1.07395,1.0741,275700000.0
2009-08-25 15:39:00,1.0741,1.0744,1.0739,1.0742,259900000.0
2009-08-25 15:40:00,1.0742,1.0745,1.07345,1.0737,270600000.0
2009-08-25 15:41:00,1.0737,1.0741,1.0736,1.074,307600000.0
2009-08-25 15:42:00,1.074,1.0744,1.07395,1.07405,329700000.0
2009-08-25 15:43:00,1.07405,1.0742,1.07315,1.0732,357500000.0
2009-08-25 15:44:00,1.07315,1.0737,1.073,1.07325,373900000.0
2009-08-25 15:45:00,1.07335,1.07335,1.07255,1.0726,264700000.0
2009-08-25 15:46:00,1.0726,1.0729,1.0724,1.0727,238500000.0
2009-08-25 15:47:00,1.0726,1.0728,1.07245,1.07255,154300000.0
2009-08-25 15:48:00,1.07255,1.0734,1.07245,1.0732,218000000.0
2009-08-25 15:49:00,1.07315,1.07315,1.0727,1.0729,173800000.0
2009-08-25 15:50:00,1.0727,1.073,1.0727,1.0729,165400000.0
2009-08-25 15:51:00,1.0729,1.07305,1.0724,1.073,309700000.0
2009-08-25 15:52:00,1.073,1.0738,1.073,1.0735,178000000.0
2009-08-25 15:53:00,1.07345,1.07365,1.07295,1.07325,340500000.0
2009-08-25 15:54:00,1.07325,1.07375,1.07315,1.0733,235600000.0
2009-08-25 15:55:00,1.0733,1.0737,1.0732,1.07365,252900000.0
2009-08-25 15:56:00,1.0737,1.07415,1.0737,1.0741,181500000.0
2009-08-25 15:57:00,1.0741,1.07495,1.07405,1.0749,318500000.0
2009-08-25 15:58:00,1.075,1.0753,1.07485,1.0753,288400000.0
2009-08-25 15:59:00,1.0754,1.0764,1.0753,1.07615,697099997.0
2009-08-25 16:00:00,1.07625,1.07625,1.07435,1.07495,347600000.0
2009-08-25 16:01:00,1.07495,1.07505,1.07455,1.07455,208100000.0
2009-08-25 16:02:00,1.07455,1.07455,1.0738,1.0743,253200000.0
2009-08-25 16:03:00,1.0742,1.075,1.07405,1.075,264700000.0
2009-08-25 16:04:00,1.07475,1.07545,1.0747,1.07505,344800000.0
2009-08-25 16:05:00,1.07505,1.07535,1.0746,1.0751,393100000.0
2009-08-25 16:06:00,1.0751,1.0763,1.07505,1.0761,325000000.0
2009-08-25 16:07:00,1.07605,1.0763,1.0758,1.076,302800000.0
2009-08-25 16:08:00,1.076,1.07635,1.0757,1.07585,331600000.0
2009-08-25 16:09:00,1.07595,1.0762,1.0757,1.076,143900000.0
2009-08-25 16:10:00,1.076,1.076,1.07545,1.07565,263600000.0
2009-08-25 16:11:00,1.07575,1.0769,1.0757,1.0766,160700000.0
2009-08-25 16:12:00,1.0766,1.07665,1.07615,1.07635,246200000.0
2009-08-25 16:13:00,1.07635,1.0772,1.07635,1.0772,213600000.0
2009-08-25 16:14:00,1.0772,1.07735,1.0769,1.07705,116600000.0
2009-08-25 16:15:00,1.0771,1.0772,1.0766,1.07705,401700000.0
2009-08-25 16:16:00,1.07705,1.0779,1.07695,1.0778,449900000.0
2009-08-25 16:17:00,1.0778,1.0787,1.07765,1.0785,239100000.0
2009-08-25 16:18:00,1.0783,1.0784,1.0778,1.0783,291100000.0
2009-08-25 16:19:00,1.07845,1.079,1.0783,1.07865,350300000.0
2009-08-25 16:20:00,1.0787,1.0789,1.07805,1.0789,319700000.0
2009-08-25 16:21:00,1.07885,1.0792,1.0785,1.07865,304700000.0
2009-08-25 16:22:00,1.0786,1.07885,1.0783,1.0785,238600000.0
2009-08-25 16:23:00,1.07855,1.07855,1.078,1.078,262900000.0
2009-08-25 16:24:00,1.078,1.0787,1.07785,1.07835,175500000.0
2009-08-25 16:25:00,1.07835,1.07855,1.078,1.0784,175800000.0
2009-08-25 16:26:00,1.07845,1.0787,1.0784,1.0787,120900000.0
2009-08-25 16:27:00,1.0787,1.0795,1.0784,1.0792,308300000.0
2009-08-25 16:28:00,1.07915,1.07995,1.07915,1.07995,515800000.0
2009-08-25 16:29:00,1.07995,1.0809,1.0799,1.0809,413300000.0
2009-08-25 16:30:00,1.0808,1.08085,1.07975,1.08005,491300000.0
2009-08-25 16:31:00,1.0801,1.08055,1.07985,1.08055,226300000.0
2009-08-25 16:32:00,1.08055,1.0811,1.0802,1.08095,502000000.0
2009-08-25 16:33:00,1.08095,1.0816,1.0804,1.0806,479700000.0
2009-08-25 16:34:00,1.08075,1.0808,1.0802,1.0802,300700000.0
2009-08-25 16:35:00,1.0803,1.0805,1.07945,1.0795,477100000.0
2009-08-25 16:36:00,1.0795,1.0796,1.07905,1.0791,391200000.0
2009-08-25 16:37:00,1.079,1.0792,1.0787,1.079,413800000.0
2009-08-25 16:38:00,1.079,1.0794,1.079,1.0794,104800000.0
2009-08-25 16:39:00,1.0793,1.0793,1.07855,1.0789,225700000.0
2009-08-25 16:40:00,1.0789,1.0798,1.0786,1.0798,431800000.0
2009-08-25 16:41:00,1.0798,1.0803,1.07935,1.07945,479900000.0
2009-08-25 16:42:00,1.0795,1.08,1.0793,1.0799,226100000.0
2009-08-25 16:43:00,1.0799,1.0802,1.0797,1.0801,437500000.0
2009-08-25 16:44:00,1.08,1.08005,1.0795,1.0797,480600000.0
2009-08-25 16:45:00,1.0797,1.0798,1.0794,1.0796,646200001.0
2009-08-25 16:46:00,1.07955,1.07995,1.0795,1.0796,229400000.0
2009-08-25 16:47:00,1.07965,1.08005,1.07965,1.07995,187900000.0
2009-08-25 16:48:00,1.08,1.0803,1.08,1.0803,102400000.0
2009-08-25 16:49:00,1.0803,1.0804,1.0798,1.0803,370300000.0
2009-08-25 16:50:00,1.0803,1.0805,1.0799,1.08005,311800000.0
2009-08-25 16:51:00,1.08005,1.0803,1.07995,1.08025,469700000.0
2009-08-25 16:52:00,1.0803,1.0805,1.08,1.0803,211900000.0
2009-08-25 16:53:00,1.08035,1.0804,1.0798,1.0801,299000000.0
2009-08-25 16:54:00,1.08015,1.08015,1.0799,1.08,319000000.0
2009-08-25 16:55:00,1.08005,1.0803,1.07995,1.08,432600000.0
2009-08-25 16:56:00,1.08,1.08,1.0796,1.07965,385299999.0
2009-08-25 16:57:00,1.07955,1.0797,1.07935,1.0796,282800000.0
2009-08-25 16:58:00,1.0796,1.0799,1.0794,1.07955,351100000.0
2009-08-25 16:59:00,1.0796,1.0796,1.079,1.0792,462200001.0
2009-08-25 17:00:00,1.0792,1.07925,1.07885,1.079,227700001.0
2009-08-25 17:01:00,1.079,1.079,1.07845,1.07855,419799999.0
2009-08-25 17:02:00,1.0785,1.0785,1.07835,1.0785,396400000.0
2009-08-25 17:03:00,1.0785,1.07855,1.0783,1.07835,541600000.0
2009-08-25 17:04:00,1.07835,1.07845,1.0776,1.07775,352900000.0
2009-08-25 17:05:00,1.07775,1.0781,1.0777,1.07795,438600000.0
2009-08-25 17:06:00,1.0779,1.0783,1.07785,1.0781,421299999.0
2009-08-25 17:07:00,1.07805,1.0781,1.07785,1.0779,229400000.0
2009-08-25 17:08:00,1.07795,1.07835,1.0778,1.0783,173200000.0
2009-08-25 17:09:00,1.0783,1.0786,1.07825,1.07835,83700000.0
2009-08-25 17:10:00,1.07835,1.07865,1.07815,1.07845,392700000.0
2009-08-25 17:11:00,1.07845,1.07855,1.0783,1.0783,85400000.0
2009-08-25 17:12:00,1.0784,1.0785,1.07785,1.0779,145500000.0
2009-08-25 17:13:00,1.0779,1.078,1.07765,1.07795,252800001.0
2009-08-25 17:14:00,1.0779,1.07835,1.0779,1.07825,236399999.0
2009-08-25 17:15:00,1.07825,1.07855,1.07825,1.0785,348000000.0
2009-08-25 17:16:00,1.07845,1.0785,1.0781,1.0782,417000000.0
2009-08-25 17:17:00,1.07825,1.0786,1.0782,1.0785,149400000.0
2009-08-25 17:18:00,1.07855,1.0786,1.07825,1.0784,153900000.0
2009-08-25 17:19:00,1.0784,1.07855,1.07805,1.0785,242500000.0
2009-08-25 17:20:00,1.0785,1.07895,1.0783,1.07895,185300000.0
2009-08-25 17:21:00,1.07895,1.079,1.07865,1.07885,176600000.0
2009-08-25 17:22:00,1.0788,1.0789,1.07875,1.07885,84600000.0
2009-08-25 17:23:00,1.07885,1.07905,1.07865,1.07895,188200000.0
2009-08-25 17:24:00,1.07895,1.0791,1.07865,1.07865,242900000.0
2009-08-25 17:25:00,1.07865,1.07885,1.07835,1.0785,471800000.0
2009-08-25 17:26:00,1.0786,1.079,1.07855,1.0788,150700000.0
2009-08-25 17:27:00,1.07885,1.07935,1.07865,1.07935,339499996.0
2009-08-25 17:28:00,1.07935,1.07935,1.0787,1.07895,354200000.0
2009-08-25 17:29:00,1.07895,1.0792,1.07885,1.07895,289000000.0
2009-08-25 17:30:00,1.07885,1.07925,1.07885,1.07915,255900000.0
2009-08-25 17:31:00,1.07915,1.0793,1.0789,1.0793,217200000.0
2009-08-25 17:32:00,1.0794,1.0794,1.0792,1.0792,173500000.0
2009-08-25 17:33:00,1.0792,1.0792,1.07895,1.079,217400000.0
2009-08-25 17:34:00,1.079,1.07915,1.07845,1.0785,187700000.0
2009-08-25 17:35:00,1.07855,1.07865,1.0784,1.0785,238500000.0
2009-08-25 17:36:00,1.07855,1.0788,1.0785,1.07855,171300000.0
2009-08-25 17:37:00,1.0786,1.0786,1.0783,1.0785,400600000.0
2009-08-25 17:38:00,1.07845,1.0789,1.07835,1.0786,228800000.0
2009-08-25 17:39:00,1.0786,1.07865,1.078,1.0782,374400000.0
2009-08-25 17:40:00,1.0782,1.0789,1.0782,1.07875,156400000.0
2009-08-25 17:41:00,1.0788,1.07895,1.07865,1.07895,88900000.0
2009-08-25 17:42:00,1.07885,1.07885,1.0782,1.0782,139500000.0
2009-08-25 17:43:00,1.0782,1.0784,1.07795,1.0782,306200000.0
2009-08-25 17:44:00,1.0782,1.0785,1.0782,1.07845,218400000.0
2009-08-25 17:45:00,1.0784,1.07865,1.0784,1.0786,198800000.0
2009-08-25 17:46:00,1.0786,1.0787,1.0783,1.0784,173400000.0
2009-08-25 17:47:00,1.0784,1.0784,1.0778,1.07785,193900000.0
2009-08-25 17:48:00,1.07785,1.07815,1.0778,1.07815,190400000.0
2009-08-25 17:49:00,1.07815,1.07845,1.07815,1.0784,169500000.0
2009-08-25 17:50:00,1.0784,1.0784,1.07775,1.07815,98500000.0
2009-08-25 17:51:00,1.0782,1.0783,1.0781,1.0781,47900000.0
2009-08-25 17:52:00,1.0782,1.0784,1.0781,1.0783,115000000.0
2009-08-25 17:53:00,1.0783,1.0785,1.07825,1.07845,99800000.0
2009-08-25 17:54:00,1.07845,1.07845,1.0781,1.0782,58400000.0
2009-08-25 17:55:00,1.0782,1.0783,1.0781,1.0782,102600000.0
2009-08-25 17:56:00,1.0782,1.0784,1.0781,1.07825,135300000.0
2009-08-25 17:57:00,1.07825,1.0783,1.07825,1.07825,62300000.0
2009-08-25 17:58:00,1.0783,1.0784,1.07825,1.0783,186600000.0
2009-08-25 17:59:00,1.0783,1.07835,1.0782,1.0782,211400000.0
2009-08-25 18:00:00,1.0782,1.07825,1.07805,1.0782,296100000.0
2009-08-25 18:01:00,1.0782,1.07825,1.07815,1.0782,73900000.0
2009-08-25 18:02:00,1.0782,1.0784,1.0782,1.0784,37800000.0
2009-08-25 18:03:00,1.0784,1.07845,1.0784,1.0784,18000000.0
2009-08-25 18:04:00,1.0784,1.07845,1.0784,1.0784,34000000.0
2009-08-25 18:05:00,1.0784,1.07865,1.0784,1.07865,30300000.0
2009-08-25 18:06:00,1.0787,1.07905,1.07845,1.07905,80700000.0
2009-08-25 18:07:00,1.0791,1.0791,1.07865,1.07875,104900000.0
2009-08-25 18:08:00,1.0787,1.07885,1.0785,1.07865,258300000.0
2009-08-25 18:09:00,1.0787,1.0787,1.07845,1.0786,71900000.0
2009-08-25 18:10:00,1.07855,1.0787,1.07855,1.0786,54500000.0
2009-08-25 18:11:00,1.0786,1.0786,1.07855,1.07855,73600000.0
2009-08-25 18:12:00,1.07855,1.07865,1.07855,1.0786,67600000.0
2009-08-25 18:13:00,1.0786,1.07865,1.07855,1.0786,82400000.0
2009-08-25 18:14:00,1.0786,1.0786,1.0785,1.0785,93800000.0
2009-08-25 18:15:00,1.0785,1.0785,1.0784,1.0785,53800000.0
2009-08-25 18:16:00,1.0785,1.07855,1.0783,1.0785,95600000.0
2009-08-25 18:17:00,1.0785,1.07855,1.0783,1.0785,141000000.0
2009-08-25 18:18:00,1.0785,1.0786,1.0785,1.07855,110100000.0
2009-08-25 18:19:00,1.0786,1.0787,1.07855,1.0786,190500000.0
2009-08-25 18:20:00,1.0786,1.07885,1.0786,1.07885,123900000.0
2009-08-25 18:21:00,1.0789,1.0789,1.0787,1.0789,82300000.0
2009-08-25 18:22:00,1.0789,1.0789,1.0787,1.0787,80700000.0
2009-08-25 18:23:00,1.0787,1.07885,1.07865,1.07875,98100000.0
2009-08-25 18:24:00,1.07875,1.07885,1.0786,1.0787,54500000.0
2009-08-25 18:25:00,1.0787,1.0787,1.07845,1.0785,271400000.0
2009-08-25 18:26:00,1.07855,1.07855,1.0783,1.0784,89300000.0
2009-08-25 18:27:00,1.0784,1.0785,1.07835,1.0784,81500000.0
2009-08-25 18:28:00,1.0784,1.0785,1.07815,1.07825,159100000.0
2009-08-25 18:29:00,1.0782,1.07825,1.0781,1.0782,80000000.0
2009-08-25 18:30:00,1.0782,1.0783,1.07795,1.0782,222900000.0
2009-08-25 18:31:00,1.0782,1.0783,1.07805,1.07805,84700000.0
2009-08-25 18:32:00,1.07805,1.0781,1.07785,1.07805,161200000.0
2009-08-25 18:33:00,1.0781,1.0782,1.0779,1.0782,40200000.0
2009-08-25 18:34:00,1.0783,1.07845,1.07815,1.0784,37500000.0
2009-08-25 18:35:00,1.07835,1.07835,1.078,1.07805,141000000.0
2009-08-25 18:36:00,1.0781,1.0781,1.07795,1.07805,20300000.0
2009-08-25 18:37:00,1.078,1.0781,1.07795,1.078,60400000.0
2009-08-25 18:38:00,1.078,1.078,1.078,1.078,8000000.0
2009-08-25 18:39:00,1.078,1.07815,1.0779,1.07795,52800000.0
2009-08-25 18:40:00,1.07795,1.0781,1.07795,1.0781,17000000.0
2009-08-25 18:41:00,1.0781,1.0781,1.07775,1.07795,210100000.0
2009-08-25 18:42:00,1.07795,1.07795,1.07765,1.0777,208300000.0
2009-08-25 18:43:00,1.0777,1.07785,1.07765,1.07785,135700000.0
2009-08-25 18:44:00,1.07785,1.0781,1.0777,1.07775,294700000.0
2009-08-25 18:45:00,1.07775,1.07795,1.07765,1.07785,247900000.0
2009-08-25 18:46:00,1.0778,1.07785,1.07775,1.07775,130700000.0
2009-08-25 18:47:00,1.07775,1.0781,1.07775,1.078,311800000.0
2009-08-25 18:48:00,1.078,1.07835,1.078,1.07835,116200000.0
2009-08-25 18:49:00,1.0785,1.0785,1.0781,1.0782,236300000.0
2009-08-25 18:50:00,1.0783,1.07955,1.0783,1.07955,410800003.0
2009-08-25 18:51:00,1.0795,1.08015,1.07945,1.07975,177400000.0
2009-08-25 18:52:00,1.07975,1.08,1.07965,1.07965,176400000.0
2009-08-25 18:53:00,1.07965,1.0798,1.07965,1.0797,61000000.0
2009-08-25 18:54:00,1.07975,1.0804,1.07975,1.0803,242600000.0
2009-08-25 18:55:00,1.0803,1.08085,1.0802,1.08085,244900000.0
2009-08-25 18:56:00,1.08085,1.08095,1.0805,1.0805,208900000.0
2009-08-25 18:57:00,1.0805,1.0807,1.0804,1.0806,176300000.0
2009-08-25 18:58:00,1.0806,1.0807,1.0804,1.0807,215300000.0
2009-08-25 18:59:00,1.08075,1.0813,1.08075,1.0812,128700000.0
2009-08-25 19:00:00,1.0813,1.0813,1.0805,1.0806,171700000.0
2009-08-25 19:01:00,1.0806,1.08075,1.08045,1.08065,173800001.0
2009-08-25 19:02:00,1.0807,1.081,1.08015,1.08015,301000000.0
2009-08-25 19:03:00,1.0802,1.08035,1.08,1.08005,227000000.0
2009-08-25 19:04:00,1.08015,1.08055,1.0801,1.08025,86800000.0
2009-08-25 19:05:00,1.0801,1.08035,1.0801,1.08035,214000000.0
2009-08-25 19:06:00,1.08035,1.081,1.08035,1.08085,365900000.0
2009-08-25 19:07:00,1.08085,1.0812,1.0808,1.081,131400000.0
2009-08-25 19:08:00,1.081,1.081,1.08075,1.08085,100900000.0
2009-08-25 19:09:00,1.08085,1.08085,1.08015,1.08035,165800000.0
2009-08-25 19:10:00,1.08035,1.08055,1.0802,1.0805,49400000.0
2009-08-25 19:11:00,1.0805,1.0805,1.0801,1.0802,177500000.0
2009-08-25 19:12:00,1.0802,1.0805,1.08015,1.0804,198300000.0
2009-08-25 19:13:00,1.0802,1.08065,1.0802,1.08065,404600000.0
2009-08-25 19:14:00,1.08065,1.0807,1.0806,1.0806,112900000.0
2009-08-25 19:15:00,1.0806,1.08065,1.0803,1.08035,147700000.0
2009-08-25 19:16:00,1.08035,1.0805,1.08,1.08,111000000.0
2009-08-25 19:17:00,1.08,1.0804,1.0799,1.0804,139400000.0
2009-08-25 19:18:00,1.08035,1.0805,1.0802,1.0804,321499999.0
2009-08-25 19:19:00,1.0804,1.08045,1.08025,1.08045,163000000.0
2009-08-25 19:20:00,1.08045,1.0814,1.08045,1.0813,335899999.0
2009-08-25 19:21:00,1.08135,1.0818,1.08135,1.0815,426900000.0
2009-08-25 19:22:00,1.0815,1.0825,1.0815,1.0822,477100000.0
2009-08-25 19:23:00,1.08215,1.0825,1.08205,1.0823,218200000.0
2009-08-25 19:24:00,1.08225,1.08225,1.08145,1.08185,588000000.0
2009-08-25 19:25:00,1.08175,1.08215,1.0817,1.08215,324300000.0
2009-08-25 19:26:00,1.0821,1.0824,1.08205,1.0824,342500000.0
2009-08-25 19:27:00,1.08245,1.0834,1.08245,1.0833,564399998.0
2009-08-25 19:28:00,1.0834,1.0836,1.0827,1.0827,453500000.0
2009-08-25 19:29:00,1.0828,1.0832,1.0826,1.08315,502700001.0
2009-08-25 19:30:00,1.08325,1.0839,1.08315,1.0839,333100000.0
2009-08-25 19:31:00,1.0839,1.0839,1.0836,1.0839,265500000.0
2009-08-25 19:32:00,1.0839,1.0845,1.0839,1.08405,515799999.0
2009-08-25 19:33:00,1.08405,1.0841,1.0838,1.084,237300000.0
2009-08-25 19:34:00,1.084,1.0856,1.08375,1.08535,352700001.0
2009-08-25 19:35:00,1.08535,1.08555,1.085,1.0854,440700000.0
2009-08-25 19:36:00,1.0854,1.08585,1.0852,1.08585,338000000.0
2009-08-25 19:37:00,1.08585,1.086,1.08475,1.08485,311100000.0
2009-08-25 19:38:00,1.0849,1.0851,1.08455,1.08485,431799999.0
2009-08-25 19:39:00,1.08485,1.0853,1.0846,1.0853,539300000.0
2009-08-25 19:40:00,1.0853,1.0854,1.085,1.0852,325100000.0
2009-08-25 19:41:00,1.0852,1.08535,1.085,1.0853,238600000.0
2009-08-25 19:42:00,1.0853,1.0853,1.08495,1.085,181100000.0
2009-08-25 19:43:00,1.085,1.0854,1.0849,1.0852,167200000.0
2009-08-25 19:44:00,1.0852,1.08535,1.085,1.0852,63300000.0
2009-08-25 19:45:00,1.08515,1.0854,1.08515,1.0854,69400000.0
2009-08-25 19:46:00,1.0854,1.0854,1.08525,1.0853,48600000.0
2009-08-25 19:47:00,1.0853,1.08535,1.0851,1.0852,86000000.0
2009-08-25 19:48:00,1.08515,1.0852,1.0848,1.0848,241900000.0
2009-08-25 19:49:00,1.08475,1.085,1.08465,1.085,326100000.0
2009-08-25 19:50:00,1.085,1.085,1.0847,1.0847,135300000.0
2009-08-25 19:51:00,1.0847,1.0847,1.08445,1.0845,118800000.0
2009-08-25 19:52:00,1.08445,1.0846,1.08445,1.08455,276600000.0
2009-08-25 19:53:00,1.08455,1.08485,1.0844,1.08485,187500000.0
2009-08-25 19:54:00,1.08485,1.08535,1.08485,1.0853,97200000.0
2009-08-25 19:55:00,1.0853,1.08555,1.08525,1.0855,83200000.0
2009-08-25 19:56:00,1.0855,1.0867,1.0855,1.0862,516400002.0
2009-08-25 19:57:00,1.08625,1.0866,1.0862,1.0865,195299998.0
2009-08-25 19:58:00,1.0865,1.08685,1.0863,1.0868,303200000.0
2009-08-25 19:59:00,1.0868,1.0868,1.0865,1.0866,354100000.0
2009-08-25 20:00:00,1.0866,1.0868,1.0865,1.0868,310000000.0
2009-08-25 20:01:00,1.08675,1.08685,1.0866,1.0868,355600004.0
2009-08-25 20:02:00,1.08675,1.08675,1.0858,1.0861,312500000.0
2009-08-25 20:03:00,1.08605,1.0862,1.08555,1.0857,366799999.0
2009-08-25 20:04:00,1.0858,1.0858,1.0854,1.0854,181900000.0
2009-08-25 20:05:00,1.08515,1.0854,1.0851,1.0852,144100000.0
2009-08-25 20:06:00,1.0852,1.0852,1.08465,1.0847,195600000.0
2009-08-25 20:07:00,1.0847,1.0848,1.08455,1.0846,178299999.0
2009-08-25 20:08:00,1.08455,1.08475,1.0845,1.0847,206600000.0
2009-08-25 20:09:00,1.0847,1.0848,1.0845,1.0846,127600000.0
2009-08-25 20:10:00,1.08455,1.08465,1.0845,1.0845,73500000.0
2009-08-25 20:11:00,1.08465,1.0848,1.08455,1.08465,56500000.0
2009-08-25 20:12:00,1.08465,1.0847,1.08465,1.0847,10800000.0
2009-08-25 20:13:00,1.08465,1.0848,1.08445,1.08445,237700000.0
2009-08-25 20:14:00,1.08445,1.0845,1.0841,1.08425,153400000.0
2009-08-25 20:15:00,1.08425,1.08425,1.0842,1.0842,51900000.0
2009-08-25 20:16:00,1.0842,1.0843,1.08415,1.0842,115100000.0
2009-08-25 20:17:00,1.0842,1.0845,1.0842,1.0843,108500000.0
2009-08-25 20:18:00,1.0843,1.0845,1.084,1.084,169300000.0
2009-08-25 20:19:00,1.084,1.0842,1.08395,1.08405,87900000.0
2009-08-25 20:20:00,1.0842,1.08425,1.08395,1.0841,211200000.0
2009-08-25 20:21:00,1.0841,1.0842,1.084,1.08405,100700000.0
2009-08-25 20:22:00,1.084,1.08425,1.08395,1.0842,161800000.0
2009-08-25 20:23:00,1.0843,1.08435,1.0842,1.08425,176900000.0
2009-08-25 20:24:00,1.0842,1.0843,1.0839,1.08405,439600000.0
2009-08-25 20:25:00,1.08405,1.0842,1.084,1.08415,299800000.0
2009-08-25 20:26:00,1.0842,1.08425,1.08405,1.08405,70400000.0
2009-08-25 20:27:00,1.08395,1.0843,1.0837,1.08415,196800000.0
2009-08-25 20:28:00,1.0842,1.0842,1.0841,1.08415,58100000.0
2009-08-25 20:29:00,1.08415,1.0846,1.08415,1.0845,95600000.0
2009-08-25 20:30:00,1.0845,1.0845,1.08415,1.08425,207000000.0
2009-08-25 20:31:00,1.08425,1.0845,1.08425,1.0843,86300000.0
2009-08-25 20:32:00,1.08435,1.0845,1.08415,1.0843,146900000.0
2009-08-25 20:33:00,1.0843,1.0843,1.0841,1.0842,44600000.0
2009-08-25 20:34:00,1.0842,1.08425,1.08415,1.0842,26300000.0
2009-08-25 20:35:00,1.0842,1.0842,1.0842,1.0842,3200000.0
2009-08-25 20:36:00,1.0843,1.0843,1.0843,1.0843,4000000.0
2009-08-25 20:37:00,1.0843,1.0848,1.0843,1.0848,139600000.0
2009-08-25 20:38:00,1.0848,1.0853,1.0848,1.08495,351900000.0
2009-08-25 20:39:00,1.08505,1.0853,1.0847,1.0849,379400000.0
2009-08-25 20:40:00,1.08495,1.08505,1.0849,1.08495,60500000.0
2009-08-25 20:41:00,1.08485,1.0852,1.08475,1.08515,185500000.0
2009-08-25 20:42:00,1.0851,1.0852,1.08455,1.08475,210700000.0
2009-08-25 20:43:00,1.0847,1.085,1.08465,1.08485,126300000.0
2009-08-25 20:44:00,1.08485,1.0849,1.08475,1.0848,180000000.0
2009-08-25 20:45:00,1.0848,1.085,1.0847,1.085,174699999.0
2009-08-25 20:46:00,1.085,1.08525,1.08495,1.08525,186000000.0
2009-08-25 20:47:00,1.0852,1.08535,1.0851,1.0852,74200000.0
2009-08-25 20:48:00,1.0852,1.0852,1.0852,1.0852,3200000.0
2009-08-25 20:49:00,1.08525,1.08525,1.085,1.08505,89200000.0
2009-08-25 20:50:00,1.08505,1.0852,1.08505,1.08515,152800000.0
2009-08-25 20:51:00,1.08515,1.0853,1.08515,1.0852,111200000.0
2009-08-25 20:52:00,1.0852,1.08525,1.0847,1.0847,218300000.0
2009-08-25 20:53:00,1.0847,1.0849,1.08455,1.0846,275600000.0
2009-08-25 20:54:00,1.0846,1.0846,1.08445,1.0846,233000000.0
2009-08-25 20:55:00,1.0846,1.08465,1.0843,1.0846,115000000.0
2009-08-25 20:56:00,1.08455,1.08465,1.0845,1.08455,49700000.0
2009-08-25 20:57:00,1.0845,1.08465,1.0844,1.08455,107400000.0
2009-08-25 20:58:00,1.08455,1.0848,1.0845,1.08475,174400000.0
2009-08-25 20:59:00,1.08475,1.08515,1.08465,1.0847,350300000.0
2009-08-25 21:00:00,1.0847,1.085,1.0846,1.08485,235600000.0
2009-08-25 21:01:00,1.08485,1.08495,1.0848,1.08485,66500000.0
2009-08-25 21:02:00,1.08485,1.085,1.0848,1.085,76300000.0
2009-08-25 21:03:00,1.08505,1.08505,1.0849,1.08495,126100000.0
2009-08-25 21:04:00,1.08495,1.08495,1.0846,1.08465,215500000.0
2009-08-25 21:05:00,1.08465,1.0847,1.0845,1.0845,198000000.0
2009-08-25 21:06:00,1.0845,1.0846,1.08445,1.08455,118900000.0
2009-08-25 21:07:00,1.08465,1.0848,1.0846,1.0847,82300000.0
2009-08-25 21:08:00,1.0847,1.085,1.0846,1.08495,170200000.0
2009-08-25 21:09:00,1.0849,1.08495,1.0847,1.0848,166300001.0
2009-08-25 21:10:00,1.0848,1.08505,1.08475,1.085,257700000.0
2009-08-25 21:11:00,1.085,1.08505,1.0847,1.08505,159100000.0
2009-08-25 21:12:00,1.085,1.085,1.08485,1.0849,140600001.0
2009-08-25 21:13:00,1.0849,1.08535,1.08485,1.08525,111800000.0
2009-08-25 21:14:00,1.08535,1.0854,1.08515,1.08515,32900000.0
2009-08-25 21:15:00,1.08515,1.08535,1.08515,1.0853,40000000.0
2009-08-25 21:16:00,1.0854,1.0855,1.08525,1.0853,99600000.0
2009-08-25 21:17:00,1.0853,1.08535,1.08525,1.08535,7400000.0
2009-08-25 21:18:00,1.0853,1.08545,1.0853,1.0854,48600000.0
2009-08-25 21:19:00,1.0854,1.08565,1.0854,1.0856,67700000.0
2009-08-25 21:20:00,1.08565,1.08575,1.08555,1.0856,56000000.0
2009-08-25 21:21:00,1.08565,1.08585,1.0855,1.08585,87600000.0
2009-08-25 21:22:00,1.0858,1.08585,1.08575,1.0858,47000000.0
2009-08-25 21:23:00,1.0858,1.0858,1.0854,1.0854,192600000.0
2009-08-25 21:24:00,1.0854,1.0854,1.0852,1.0853,93600000.0
2009-08-25 21:25:00,1.08525,1.0853,1.0852,1.08525,78500000.0
2009-08-25 21:26:00,1.08525,1.0853,1.0851,1.0851,51100000.0
2009-08-25 21:27:00,1.0853,1.0853,1.0851,1.0853,55300000.0
2009-08-25 21:28:00,1.0853,1.0856,1.0853,1.08545,142700000.0
2009-08-25 21:29:00,1.08545,1.08545,1.08535,1.08535,29100000.0
2009-08-25 21:30:00,1.08535,1.0857,1.08535,1.08555,159000000.0
2009-08-25 21:31:00,1.08555,1.08575,1.08555,1.08565,83100000.0
2009-08-25 21:32:00,1.08565,1.0857,1.08565,1.0857,8400000.0
2009-08-25 21:33:00,1.0857,1.0857,1.08555,1.08555,59000000.0
2009-08-25 21:34:00,1.0856,1.0857,1.0856,1.08565,81500000.0
2009-08-25 21:35:00,1.0856,1.08565,1.08545,1.0855,57300000.0
2009-08-25 21:36:00,1.0855,1.0856,1.0854,1.08545,123500000.0
2009-08-25 21:37:00,1.08545,1.08545,1.0853,1.0853,32200000.0
2009-08-25 21:38:00,1.0853,1.08535,1.0852,1.0852,114800000.0
2009-08-25 21:39:00,1.08525,1.0855,1.0852,1.0852,70900000.0
2009-08-25 21:40:00,1.08535,1.0855,1.08525,1.0854,44200000.0
2009-08-25 21:41:00,1.0854,1.08555,1.08535,1.08545,65900000.0
2009-08-25 21:42:00,1.08545,1.08565,1.08545,1.08555,30300000.0
2009-08-25 21:43:00,1.08555,1.08555,1.08515,1.08515,122200000.0
2009-08-25 21:44:00,1.08515,1.08525,1.085,1.0852,87400000.0
2009-08-25 21:45:00,1.0852,1.0852,1.08515,1.0852,41900000.0
2009-08-25 21:46:00,1.08515,1.08535,1.08515,1.0853,79000000.0
2009-08-25 21:47:00,1.0853,1.0854,1.0852,1.0854,41200000.0
2009-08-25 21:48:00,1.0854,1.08545,1.0852,1.0853,138400000.0
2009-08-25 21:49:00,1.08535,1.0858,1.08535,1.08575,88500000.0
2009-08-25 21:50:00,1.0858,1.08585,1.0857,1.0858,76000000.0
2009-08-25 21:51:00,1.0858,1.0858,1.0853,1.0853,74400000.0
2009-08-25 21:52:00,1.0853,1.0856,1.0852,1.08535,86400000.0
2009-08-25 21:53:00,1.08545,1.08565,1.08545,1.0856,70900000.0
2009-08-25 21:54:00,1.08555,1.0856,1.08525,1.08525,89400000.0
2009-08-25 21:55:00,1.08525,1.08555,1.08525,1.0853,145500000.0
2009-08-25 21:56:00,1.0853,1.0855,1.08525,1.0853,38000000.0
2009-08-25 21:57:00,1.0854,1.0855,1.0853,1.0855,121600000.0
2009-08-25 21:58:00,1.0855,1.0858,1.0854,1.0858,90800000.0
2009-08-25 21:59:00,1.0858,1.086,1.0858,1.0859,64000000.0
2009-08-25 22:00:00,1.0859,1.0859,1.08565,1.0859,33000000.0
2009-08-25 22:01:00,1.0859,1.0859,1.08565,1.0859,27000000.0
2009-08-25 22:02:00,1.0859,1.0859,1.08565,1.0857,18600000.0
2009-08-25 22:03:00,1.0857,1.0857,1.08525,1.0854,48900000.0
2009-08-25 22:04:00,1.0854,1.08545,1.0851,1.08515,81500000.0
2009-08-25 22:05:00,1.08515,1.08525,1.0849,1.085,40100000.0
2009-08-25 22:06:00,1.085,1.08505,1.085,1.085,13000000.0
2009-08-25 22:07:00,1.085,1.085,1.085,1.085,8000000.0
2009-08-25 22:08:00,1.085,1.08535,1.08495,1.08505,17800000.0
2009-08-25 22:09:00,1.08505,1.08515,1.085,1.08515,55000000.0
2009-08-25 22:10:00,1.08515,1.0855,1.08515,1.0854,41800000.0
2009-08-25 22:11:00,1.0854,1.08545,1.0852,1.0854,63800000.0
2009-08-25 22:12:00,1.08545,1.08565,1.08545,1.08565,49600000.0
2009-08-25 22:13:00,1.0856,1.0857,1.0856,1.08565,27500000.0
2009-08-25 22:14:00,1.08565,1.08585,1.08565,1.08575,39900000.0
2009-08-25 22:15:00,1.08575,1.0859,1.08575,1.0859,31500000.0
2009-08-25 22:16:00,1.0858,1.086,1.0858,1.086,28200000.0
2009-08-25 22:17:00,1.086,1.086,1.0858,1.0858,34800000.0
2009-08-25 22:18:00,1.08585,1.086,1.0858,1.0859,36600000.0
2009-08-25 22:19:00,1.0859,1.0859,1.08575,1.08575,23100000.0
2009-08-25 22:20:00,1.08575,1.08575,1.0857,1.0857,5200000.0
2009-08-25 22:21:00,1.0856,1.0856,1.0854,1.08552,31700000.0
2009-08-25 22:22:00,1.0855,1.0855,1.08525,1.08525,9600000.0
2009-08-25 22:23:00,1.0857,1.0857,1.0857,1.0857,12100000.0
2009-08-25 22:24:00,1.0857,1.08575,1.0857,1.08575,8700000.0
2009-08-25 22:25:00,1.08575,1.08585,1.08575,1.08585,21600000.0
2009-08-25 22:26:00,1.0858,1.08585,1.0858,1.08585,12100000.0
2009-08-25 22:27:00,1.08585,1.0862,1.0858,1.0862,78300000.0
2009-08-25 22:28:00,1.08615,1.08615,1.0861,1.0861,6600000.0
2009-08-25 22:29:00,1.0861,1.08615,1.08605,1.08605,51400000.0
2009-08-25 22:30:00,1.08605,1.0862,1.08605,1.0862,23400000.0
2009-08-25 22:31:00,1.08615,1.08645,1.0861,1.0864,104700000.0
2009-08-25 22:32:00,1.0864,1.0864,1.0863,1.0863,21400000.0
2009-08-25 22:33:00,1.0863,1.0863,1.08605,1.0863,10600000.0
2009-08-25 22:34:00,1.0863,1.0863,1.0863,1.0863,6400000.0
2009-08-25 22:35:00,1.0863,1.0863,1.08605,1.08605,22300000.0
2009-08-25 22:36:00,1.08615,1.0863,1.08595,1.0863,34000000.0
2009-08-25 22:37:00,1.0862,1.0862,1.0859,1.08605,160300000.0
2009-08-25 22:38:00,1.08605,1.08605,1.086,1.086,15400000.0
2009-08-25 22:39:00,1.08605,1.08605,1.086,1.086,27200000.0
2009-08-25 22:40:00,1.086,1.0861,1.086,1.0861,14300000.0
2009-08-25 22:41:00,1.08605,1.08605,1.086,1.086,2000000.0
2009-08-25 22:42:00,1.08605,1.08615,1.08595,1.08595,6900000.0
2009-08-25 22:43:00,1.086,1.086,1.08595,1.086,14600000.0
2009-08-25 22:44:00,1.0861,1.0861,1.08595,1.086,10600000.0
2009-08-25 22:45:00,1.0858,1.0858,1.0855,1.08565,96300000.0
2009-08-25 22:46:00,1.08565,1.0858,1.0854,1.0856,46800000.0
2009-08-25 22:47:00,1.08565,1.08565,1.08565,1.08565,3200000.0
2009-08-25 22:48:00,1.08565,1.08575,1.08565,1.08575,22400000.0
2009-08-25 22:49:00,1.08575,1.0864,1.08575,1.0864,170800000.0
2009-08-25 22:50:00,1.0864,1.08665,1.0864,1.08665,60600000.0
2009-08-25 22:51:00,1.08665,1.08665,1.08625,1.0864,52700000.0
2009-08-25 22:52:00,1.08655,1.08655,1.08635,1.0864,67700000.0
2009-08-25 22:53:00,1.0864,1.0864,1.0864,1.0864,6900000.0
2009-08-25 22:54:00,1.0864,1.0865,1.0863,1.0863,26300000.0
2009-08-25 22:55:00,1.0865,1.0866,1.0864,1.08655,12600000.0
2009-08-25 22:56:00,1.0864,1.0868,1.0864,1.08675,108100000.0
2009-08-25 22:57:00,1.08685,1.08685,1.08675,1.08675,32600000.0
2009-08-25 22:58:00,1.0868,1.08685,1.0865,1.08665,40000000.0
2009-08-25 22:59:00,1.0867,1.0867,1.0866,1.08665,31700000.0
2009-08-25 23:00:00,1.08665,1.08665,1.0862,1.08635,23600000.0
2009-08-25 23:01:00,1.0864,1.08655,1.08625,1.0864,30500000.0
2009-08-25 23:02:00,1.08645,1.0866,1.0864,1.0866,25500000.0
2009-08-25 23:03:00,1.08655,1.0866,1.08645,1.08655,9100000.0
2009-08-25 23:04:00,1.0865,1.08655,1.0865,1.08655,10000000.0
2009-08-25 23:05:00,1.0866,1.08665,1.0866,1.0866,6600000.0
2009-08-25 23:06:00,1.0867,1.08695,1.0867,1.08695,13400000.0
2009-08-25 23:07:00,1.0869,1.087,1.08685,1.08695,16400000.0
2009-08-25 23:08:00,1.0869,1.08695,1.08685,1.08695,9500000.0
2009-08-25 23:09:00,1.0869,1.0869,1.0869,1.0869,1200000.0
2009-08-25 23:10:00,1.0869,1.0869,1.0869,1.0869,2000000.0
2009-08-25 23:11:00,1.08685,1.08695,1.08655,1.08695,20200000.0
2009-08-25 23:12:00,1.08695,1.08695,1.08665,1.0867,11100000.0
2009-08-25 23:13:00,1.08675,1.0868,1.08675,1.0868,12000000.0
2009-08-25 23:14:00,1.08643,1.08665,1.08634,1.08665,15400000.0
2009-08-25 23:15:00,1.0868,1.0868,1.0868,1.0868,4800000.0
2009-08-25 23:16:00,1.0868,1.0869,1.08675,1.08675,12300000.0
2009-08-25 23:17:00,1.0868,1.08695,1.08675,1.0869,17300000.0
2009-08-25 23:18:00,1.087,1.0871,1.087,1.0871,9600000.0
2009-08-25 23:19:00,1.08654,1.08683,1.08654,1.08677,103400000.0
2009-08-25 23:20:00,1.0871,1.0871,1.0871,1.0871,2400000.0
2009-08-25 23:21:00,1.0871,1.0871,1.0871,1.0871,7200000.0
2009-08-25 23:22:00,1.0868,1.0869,1.0868,1.08685,31600000.0
2009-08-25 23:23:00,1.08685,1.0869,1.0868,1.08685,33300000.0
2009-08-25 23:24:00,1.08705,1.08705,1.08705,1.08705,9900000.0
2009-08-25 23:25:00,1.08685,1.087,1.08685,1.087,13200000.0
2009-08-25 23:26:00,1.087,1.087,1.08685,1.08685,10400000.0
2009-08-25 23:27:00,1.08639,1.08651,1.08626,1.08646,32600000.0
2009-08-25 23:28:00,1.08685,1.087,1.08655,1.087,25400000.0
2009-08-25 23:29:00,1.087,1.08715,1.08655,1.08675,39100000.0
2009-08-25 23:30:00,1.08675,1.08675,1.0865,1.0865,7900000.0
2009-08-25 23:31:00,1.0865,1.0866,1.0865,1.0866,4000000.0
2009-08-25 23:32:00,1.0866,1.08665,1.08655,1.08655,12000000.0
2009-08-25 23:33:00,1.08645,1.0865,1.08645,1.0865,3200000.0
2009-08-25 23:34:00,1.0865,1.0865,1.0865,1.0865,1600000.0
2009-08-25 23:35:00,1.0866,1.0867,1.0866,1.0867,5800000.0
2009-08-25 23:36:00,1.0867,1.0867,1.0866,1.0866,11800000.0
2009-08-25 23:37:00,1.0866,1.0866,1.0866,1.0866,3000000.0
2009-08-25 23:38:00,1.0866,1.0866,1.08655,1.0866,8100000.0
2009-08-25 23:39:00,1.0866,1.0866,1.0865,1.0865,2600000.0
2009-08-25 23:40:00,1.0864,1.08657,1.0864,1.0864,19900000.0
2009-08-25 23:41:00,1.08665,1.08665,1.08658,1.0866,6700000.0
2009-08-25 23:42:00,1.0865,1.0865,1.0865,1.0865,3200000.0
2009-08-25 23:43:00,1.08631,1.08631,1.0862,1.0862,8000000.0
2009-08-25 23:44:00,1.0863,1.0863,1.08625,1.08625,4000000.0
2009-08-25 23:45:00,1.08625,1.08625,1.08625,1.08625,1600000.0
2009-08-25 23:46:00,1.08625,1.08625,1.08625,1.08625,1600000.0
2009-08-25 23:47:00,1.08608,1.0861,1.08605,1.0861,36100000.0
2009-08-25 23:48:00,1.086,1.08605,1.08597,1.08605,31000000.0
2009-08-25 23:49:00,1.0862,1.0862,1.0862,1.0862,8000000.0
2009-08-25 23:50:00,1.08595,1.08623,1.08595,1.08618,38200000.0
2009-08-25 23:51:00,1.0862,1.0862,1.0862,1.0862,4000000.0
2009-08-25 23:52:00,1.0862,1.08625,1.0862,1.08625,11200000.0
2009-08-25 23:53:00,1.08612,1.08612,1.08608,1.08608,2000000.0
2009-08-25 23:54:00,1.086,1.086,1.08591,1.08594,16800000.0
2009-08-25 23:55:00,1.08605,1.08605,1.08593,1.08598,80500000.0
2009-08-25 23:56:00,1.086,1.086,1.08593,1.08593,49800000.0
2009-08-25 23:57:00,1.08603,1.08603,1.086,1.086,8600000.0
2009-08-25 23:58:00,1.08615,1.08615,1.08615,1.08615,12100000.0
2009-08-25 23:59:00,1.08615,1.08615,1.08615,1.08615,8000000.0
2009-08-26 00:00:00,1.08615,1.08615,1.0861,1.0861,6400000.0
2009-08-26 00:01:00,1.0861,1.08615,1.08605,1.08605,13800000.0
2009-08-26 00:02:00,1.08605,1.08605,1.086,1.086,4800000.0
2009-08-26 00:03:00,1.0861,1.0862,1.0861,1.0862,26300000.0
2009-08-26 00:04:00,1.0861,1.0861,1.0861,1.0861,5500000.0
2009-08-26 00:05:00,1.0861,1.0861,1.0861,1.0861,18800000.0
2009-08-26 00:06:00,1.0861,1.0863,1.0861,1.08615,31500000.0
2009-08-26 00:07:00,1.08625,1.08625,1.08615,1.08615,19700000.0
2009-08-26 00:08:00,1.08615,1.08615,1.08615,1.08615,1700000.0
2009-08-26 00:09:00,1.08615,1.0862,1.0861,1.0862,41100000.0
2009-08-26 00:10:00,1.0862,1.0862,1.0861,1.0862,58200000.0
2009-08-26 00:11:00,1.0862,1.0862,1.0861,1.0861,65800000.0
2009-08-26 00:12:00,1.0861,1.0861,1.0861,1.0861,44800000.0
2009-08-26 00:13:00,1.0861,1.0861,1.0861,1.0861,50000000.0
2009-08-26 00:14:00,1.0861,1.0861,1.0861,1.0861,28400000.0
2009-08-26 00:15:00,1.0861,1.0861,1.0861,1.0861,24000000.0
2009-08-26 00:16:00,1.08615,1.08615,1.08615,1.08615,16400000.0
2009-08-26 00:17:00,1.08625,1.08625,1.08625,1.08625,1600000.0
2009-08-26 00:18:00,1.08615,1.08615,1.08615,1.08615,16400000.0
2009-08-26 00:19:00,1.0862,1.0863,1.0862,1.0863,5600000.0
2009-08-26 00:20:00,1.0863,1.0863,1.0863,1.0863,1600000.0
2009-08-26 00:21:00,1.08585,1.08607,1.08585,1.08594,48400000.0
2009-08-26 00:22:00,1.0863,1.0863,1.0863,1.0863,1600000.0
2009-08-26 00:23:00,1.086,1.08615,1.08595,1.0861,27600000.0
2009-08-26 00:24:00,1.0863,1.0863,1.0863,1.0863,4800000.0
2009-08-26 00:25:00,1.086,1.08603,1.08595,1.08595,9000000.0
2009-08-26 00:26:00,1.0863,1.0863,1.0863,1.0863,3200000.0
2009-08-26 00:27:00,1.08625,1.08625,1.0862,1.08625,12800000.0
2009-08-26 00:28:00,1.0862,1.0862,1.0862,1.0862,1600000.0
2009-08-26 00:29:00,1.08625,1.08625,1.08625,1.08625,1600000.0
2009-08-26 00:30:00,1.0862,1.0862,1.0861,1.0861,12400000.0
2009-08-26 00:31:00,1.08625,1.0863,1.08605,1.0863,9600000.0
2009-08-26 00:32:00,1.0862,1.0862,1.0862,1.0862,1700000.0
2009-08-26 00:33:00,1.0862,1.0863,1.0862,1.0863,6900000.0
2009-08-26 00:34:00,1.08625,1.0863,1.08625,1.08625,6400000.0
2009-08-26 00:35:00,1.0863,1.0863,1.08625,1.08625,2000000.0
2009-08-26 00:36:00,1.0863,1.0863,1.08625,1.08625,2000000.0
2009-08-26 00:37:00,1.08625,1.0863,1.0862,1.0863,8000000.0
2009-08-26 00:38:00,1.0862,1.0863,1.0862,1.0863,10000000.0
2009-08-26 00:39:00,1.0863,1.0863,1.0861,1.08615,29700000.0
2009-08-26 00:40:00,1.08625,1.0863,1.08625,1.0863,10000000.0
2009-08-26 00:41:00,1.0863,1.0863,1.0863,1.0863,5000000.0
2009-08-26 00:42:00,1.0863,1.0863,1.0863,1.0863,1000000.0
2009-08-26 00:43:00,1.0862,1.0862,1.0862,1.0862,1000000.0
2009-08-26 00:44:00,1.0862,1.08635,1.0862,1.08625,21800000.0
2009-08-26 00:45:00,1.08625,1.08625,1.0862,1.0862,3000000.0
2009-08-26 00:46:00,1.0862,1.0862,1.0862,1.0862,1000000.0
2009-08-26 00:47:00,1.08602,1.08609,1.08602,1.08603,30400000.0
2009-08-26 00:48:00,1.08605,1.0861,1.08603,1.08605,21700000.0
2009-08-26 00:49:00,1.08603,1.08608,1.08603,1.08603,31600000.0
2009-08-26 00:50:00,1.08605,1.08615,1.08605,1.08613,22800000.0
2009-08-26 00:51:00,1.0862,1.0862,1.0862,1.0862,1000000.0
2009-08-26 00:52:00,1.08615,1.08615,1.08615,1.08615,3200000.0
2009-08-26 00:53:00,1.08579,1.08594,1.08578,1.0858,106600000.0
2009-08-26 00:54:00,1.08574,1.08574,1.08545,1.08545,22400000.0
2009-08-26 00:55:00,1.08615,1.08615,1.0861,1.0861,4600000.0
2009-08-26 00:56:00,1.0861,1.0861,1.0861,1.0861,4000000.0
2009-08-26 00:57:00,1.0861,1.0861,1.0861,1.0861,1000000.0
2009-08-26 00:58:00,1.0861,1.0861,1.08595,1.08595,18300000.0
2009-08-26 00:59:00,1.08595,1.0861,1.08595,1.0861,14200000.0
2009-08-26 01:00:00,1.0861,1.0862,1.08585,1.08595,88000000.0
2009-08-26 01:01:00,1.08595,1.08605,1.0859,1.0859,51500000.0
2009-08-26 01:02:00,1.086,1.08605,1.086,1.08605,7000000.0
2009-08-26 01:03:00,1.08605,1.08605,1.086,1.086,6000000.0
2009-08-26 01:04:00,1.086,1.086,1.08595,1.08595,15000000.0
2009-08-26 01:05:00,1.08595,1.08595,1.08595,1.08595,8000000.0
2009-08-26 01:06:00,1.08595,1.08595,1.08595,1.08595,8000000.0
2009-08-26 01:07:00,1.08595,1.08595,1.08595,1.08595,4000000.0
2009-08-26 01:08:00,1.08595,1.0861,1.0857,1.08605,64600000.0
2009-08-26 01:09:00,1.08605,1.08615,1.08605,1.08615,26200000.0
2009-08-26 01:10:00,1.08615,1.0862,1.08615,1.0862,2000000.0
2009-08-26 01:11:00,1.08625,1.0863,1.08625,1.08625,37800000.0
2009-08-26 01:12:00,1.08625,1.08625,1.08625,1.08625,3000000.0
2009-08-26 01:13:00,1.08625,1.0863,1.08625,1.08625,8400000.0
2009-08-26 01:14:00,1.08625,1.08625,1.08625,1.08625,6400000.0
2009-08-26 01:15:00,1.08625,1.08625,1.08625,1.08625,3200000.0
2009-08-26 01:16:00,1.08625,1.08665,1.0861,1.08635,82100000.0
2009-08-26 01:17:00,1.0864,1.08645,1.08635,1.0864,9600000.0
2009-08-26 01:18:00,1.0864,1.08665,1.08615,1.08635,97300000.0
2009-08-26 01:19:00,1.08635,1.08665,1.08635,1.08635,159200000.0
2009-08-26 01:20:00,1.08635,1.08635,1.08635,1.08635,66300000.0
2009-08-26 01:21:00,1.08635,1.08645,1.08635,1.08645,109800000.0
2009-08-26 01:22:00,1.08645,1.08645,1.0864,1.0864,10800000.0
2009-08-26 01:23:00,1.0864,1.0866,1.0864,1.0865,667500001.0
2009-08-26 01:24:00,1.08645,1.0866,1.08645,1.0866,161200001.0
2009-08-26 01:25:00,1.0866,1.0866,1.08655,1.08655,18100000.0
2009-08-26 01:26:00,1.08655,1.0866,1.0865,1.08655,91400000.0
2009-08-26 01:27:00,1.0866,1.08665,1.0865,1.0865,64100000.0
2009-08-26 01:28:00,1.0866,1.0866,1.0866,1.0866,5000000.0
2009-08-26 01:29:00,1.08655,1.08655,1.0865,1.08655,84300000.0
2009-08-26 01:30:00,1.08655,1.0866,1.08655,1.0866,44600000.0
2009-08-26 01:31:00,1.08665,1.08665,1.08665,1.08665,5000000.0
2009-08-26 01:32:00,1.0866,1.08665,1.08655,1.08665,22100000.0
2009-08-26 01:33:00,1.08665,1.08665,1.0866,1.0866,6000000.0
2009-08-26 01:34:00,1.0866,1.0866,1.08655,1.08655,39400000.0
2009-08-26 01:35:00,1.0866,1.0866,1.08655,1.0866,59800000.0
2009-08-26 01:36:00,1.08665,1.087,1.08665,1.087,56300000.0
2009-08-26 01:37:00,1.087,1.08705,1.08695,1.087,32100000.0
2009-08-26 01:38:00,1.087,1.087,1.08695,1.08695,57400000.0
2009-08-26 01:39:00,1.08695,1.087,1.0867,1.08685,38500000.0
2009-08-26 01:40:00,1.0869,1.08695,1.0868,1.0868,69400000.0
2009-08-26 01:41:00,1.08695,1.0871,1.08695,1.0871,15200000.0
2009-08-26 01:42:00,1.0872,1.08725,1.08715,1.0872,76100000.0
2009-08-26 01:43:00,1.0872,1.0873,1.08715,1.0872,54100000.0
2009-08-26 01:44:00,1.08715,1.08735,1.08695,1.08695,164400000.0
2009-08-26 01:45:00,1.08705,1.08715,1.08695,1.087,8300000.0
2009-08-26 01:46:00,1.087,1.0873,1.08675,1.08715,50600000.0
2009-08-26 01:47:00,1.0871,1.08715,1.08675,1.08715,86800000.0
2009-08-26 01:48:00,1.08715,1.08715,1.08705,1.08705,58100000.0
2009-08-26 01:49:00,1.0871,1.0871,1.0871,1.0871,11200000.0
2009-08-26 01:50:00,1.0871,1.0871,1.0871,1.0871,11200000.0
2009-08-26 01:51:00,1.0871,1.08735,1.08705,1.08735,26900000.0
2009-08-26 01:52:00,1.0874,1.0874,1.0872,1.08725,55600000.0
2009-08-26 01:53:00,1.0872,1.08735,1.08715,1.0873,58400000.0
2009-08-26 01:54:00,1.0873,1.08735,1.08725,1.0873,103900000.0
2009-08-26 01:55:00,1.0873,1.08735,1.08725,1.08725,111100000.0
2009-08-26 01:56:00,1.08735,1.0875,1.08695,1.0872,103100000.0
2009-08-26 01:57:00,1.0873,1.0874,1.08695,1.0873,37100000.0
2009-08-26 01:58:00,1.0874,1.08745,1.08735,1.0874,48800000.0
2009-08-26 01:59:00,1.0874,1.08755,1.0873,1.08745,77300000.0
2009-08-26 02:00:00,1.08755,1.0877,1.08735,1.08735,92700000.0
2009-08-26 02:01:00,1.0874,1.08745,1.0873,1.08735,54600000.0
2009-08-26 02:02:00,1.0874,1.0875,1.0874,1.0874,26000000.0
2009-08-26 02:03:00,1.0874,1.08745,1.0872,1.08725,78500000.0
2009-08-26 02:04:00,1.08725,1.0874,1.0872,1.0874,20700000.0
2009-08-26 02:05:00,1.0875,1.0875,1.0873,1.0874,32200000.0
2009-08-26 02:06:00,1.0874,1.0876,1.0874,1.0875,32200000.0
2009-08-26 02:07:00,1.0875,1.0875,1.0874,1.0874,16700000.0
2009-08-26 02:08:00,1.0874,1.0875,1.0874,1.0874,20700000.0
2009-08-26 02:09:00,1.0874,1.0874,1.0872,1.0873,59200000.0
2009-08-26 02:10:00,1.0873,1.0874,1.0873,1.08735,52600000.0
2009-08-26 02:11:00,1.0874,1.0874,1.08735,1.0874,23300000.0
2009-08-26 02:12:00,1.0874,1.0874,1.08715,1.0872,49900000.0
2009-08-26 02:13:00,1.0872,1.0872,1.08675,1.08685,41100000.0
2009-08-26 02:14:00,1.08685,1.087,1.0868,1.0869,51300000.0
2009-08-26 02:15:00,1.0868,1.0868,1.08645,1.0867,58300000.0
2009-08-26 02:16:00,1.0867,1.08675,1.0867,1.08675,11100000.0
2009-08-26 02:17:00,1.08675,1.08675,1.0865,1.0865,37800000.0
2009-08-26 02:18:00,1.0865,1.0866,1.0865,1.0865,46900000.0
2009-08-26 02:19:00,1.0865,1.0867,1.0865,1.08665,34900000.0
2009-08-26 02:20:00,1.08665,1.08665,1.0865,1.0865,71100000.0
2009-08-26 02:21:00,1.0865,1.0866,1.0865,1.0865,42500000.0
2009-08-26 02:22:00,1.0865,1.0866,1.0865,1.0865,49400000.0
2009-08-26 02:23:00,1.0865,1.0865,1.0865,1.0865,24600000.0
2009-08-26 02:24:00,1.0865,1.0865,1.0865,1.0865,7200000.0
2009-08-26 02:25:00,1.0865,1.08665,1.0865,1.08665,33700000.0
2009-08-26 02:26:00,1.08645,1.0866,1.08645,1.0865,48900000.0
2009-08-26 02:27:00,1.0865,1.08665,1.08645,1.0865,38800000.0
2009-08-26 02:28:00,1.0865,1.08685,1.0865,1.0867,30700000.0
2009-08-26 02:29:00,1.0867,1.0868,1.0866,1.0868,23700000.0
2009-08-26 02:30:00,1.0868,1.0868,1.08655,1.0866,17900000.0
2009-08-26 02:31:00,1.0866,1.0866,1.0866,1.0866,15600000.0
2009-08-26 02:32:00,1.0866,1.0866,1.08655,1.08655,17000000.0
2009-08-26 02:33:00,1.08665,1.0867,1.08655,1.08655,36800000.0
2009-08-26 02:34:00,1.08655,1.0867,1.0865,1.08665,26400000.0
2009-08-26 02:35:00,1.0867,1.0867,1.0865,1.0865,43100000.0
2009-08-26 02:36:00,1.0865,1.08665,1.0865,1.0866,38400000.0
2009-08-26 02:37:00,1.0866,1.0866,1.0865,1.08655,14400000.0
2009-08-26 02:38:00,1.08655,1.08655,1.0865,1.0865,8000000.0
2009-08-26 02:39:00,1.0865,1.08665,1.0865,1.0866,9200000.0
2009-08-26 02:40:00,1.0866,1.0866,1.0866,1.0866,6400000.0
2009-08-26 02:41:00,1.0866,1.0867,1.0866,1.0866,37600000.0
2009-08-26 02:42:00,1.0866,1.0866,1.0865,1.08655,27000000.0
2009-08-26 02:43:00,1.08655,1.08665,1.0865,1.08665,22900000.0
2009-08-26 02:44:00,1.08665,1.08665,1.0865,1.0865,82400000.0
2009-08-26 02:45:00,1.0866,1.0866,1.0865,1.0865,14200000.0
2009-08-26 02:46:00,1.0865,1.0865,1.0865,1.0865,35200000.0
2009-08-26 02:47:00,1.0865,1.0865,1.0865,1.0865,35200000.0
2009-08-26 02:48:00,1.0865,1.0865,1.0865,1.0865,3200000.0
2009-08-26 02:49:00,1.0865,1.0865,1.0861,1.0861,64300000.0
2009-08-26 02:50:00,1.0862,1.08655,1.08615,1.08645,27900000.0
2009-08-26 02:51:00,1.08645,1.0866,1.08645,1.0865,41200000.0
2009-08-26 02:52:00,1.0865,1.0866,1.08645,1.0866,27200000.0
2009-08-26 02:53:00,1.0867,1.087,1.08655,1.087,55100000.0
2009-08-26 02:54:00,1.087,1.087,1.087,1.087,8200000.0
2009-08-26 02:55:00,1.087,1.087,1.0869,1.087,40000000.0
2009-08-26 02:56:00,1.0869,1.087,1.0867,1.087,25600000.0
2009-08-26 02:57:00,1.08675,1.0868,1.08675,1.0868,8800000.0
2009-08-26 02:58:00,1.08685,1.087,1.0868,1.087,22200000.0
2009-08-26 02:59:00,1.087,1.087,1.087,1.087,22400000.0
2009-08-26 03:00:00,1.087,1.087,1.087,1.087,28400000.0
2009-08-26 03:01:00,1.08695,1.08695,1.0867,1.08695,33400000.0
2009-08-26 03:02:00,1.08695,1.08695,1.0868,1.0868,12100000.0
2009-08-26 03:03:00,1.0868,1.0868,1.0868,1.0868,19500000.0
2009-08-26 03:04:00,1.0868,1.0869,1.0867,1.0868,63800000.0
2009-08-26 03:05:00,1.0868,1.0868,1.0868,1.0868,14400000.0
2009-08-26 03:06:00,1.0868,1.0868,1.08655,1.08665,47900000.0
2009-08-26 03:07:00,1.08665,1.08665,1.08655,1.08655,33300000.0
2009-08-26 03:08:00,1.0866,1.0866,1.0866,1.0866,3200000.0
2009-08-26 03:09:00,1.0866,1.0868,1.0866,1.0867,32200000.0
2009-08-26 03:10:00,1.0867,1.08675,1.0867,1.08675,15200000.0
2009-08-26 03:11:00,1.08675,1.08675,1.08655,1.08665,46600000.0
2009-08-26 03:12:00,1.08665,1.0868,1.0866,1.0868,33500000.0
2009-08-26 03:13:00,1.0868,1.0868,1.0868,1.0868,13900000.0
2009-08-26 03:14:00,1.0868,1.0868,1.0868,1.0868,1000000.0
2009-08-26 03:15:00,1.0869,1.0869,1.0869,1.0869,1000000.0
2009-08-26 03:16:00,1.0868,1.0868,1.0868,1.0868,2000000.0
2009-08-26 03:17:00,1.0868,1.0868,1.0868,1.0868,4000000.0
2009-08-26 03:18:00,1.08648,1.08657,1.08648,1.08654,5000000.0
2009-08-26 03:19:00,1.0868,1.0869,1.0868,1.0868,17800000.0
2009-08-26 03:20:00,1.0868,1.0868,1.0867,1.0867,22000000.0
2009-08-26 03:21:00,1.0867,1.0867,1.0866,1.08665,28000000.0
2009-08-26 03:22:00,1.0866,1.0867,1.0866,1.08665,30600000.0
2009-08-26 03:23:00,1.08665,1.08665,1.08665,1.08665,16000000.0
2009-08-26 03:24:00,1.08665,1.08665,1.0866,1.0866,63200000.0
2009-08-26 03:25:00,1.0866,1.0866,1.0866,1.0866,40000000.0
2009-08-26 03:26:00,1.0866,1.0867,1.0866,1.0867,97200000.0
2009-08-26 03:27:00,1.0867,1.0868,1.08665,1.0867,11000000.0
2009-08-26 03:28:00,1.08665,1.0867,1.08665,1.08665,7000000.0
2009-08-26 03:29:00,1.0867,1.0867,1.08665,1.08665,4000000.0
2009-08-26 03:30:00,1.0867,1.087,1.08665,1.087,37800000.0
2009-08-26 03:31:00,1.087,1.0872,1.087,1.0872,27600000.0
2009-08-26 03:32:00,1.0872,1.0873,1.0871,1.08715,59400000.0
2009-08-26 03:33:00,1.08715,1.0872,1.08715,1.0872,6000000.0
2009-08-26 03:34:00,1.0871,1.0872,1.0868,1.0868,44800000.0
2009-08-26 03:35:00,1.0868,1.0868,1.08665,1.08675,31600000.0
2009-08-26 03:36:00,1.08675,1.087,1.08675,1.087,30000000.0
2009-08-26 03:37:00,1.087,1.087,1.08675,1.08675,39400000.0
2009-08-26 03:38:00,1.0867,1.0867,1.0867,1.0867,16600000.0
2009-08-26 03:39:00,1.0866,1.0866,1.0866,1.0866,49800000.0
2009-08-26 03:40:00,1.0866,1.0868,1.0866,1.0868,10500000.0
2009-08-26 03:41:00,1.0868,1.0868,1.0867,1.0867,17200000.0
2009-08-26 03:42:00,1.0867,1.0868,1.0867,1.0868,15300000.0
2009-08-26 03:43:00,1.0868,1.0868,1.0866,1.0866,21800000.0
2009-08-26 03:44:00,1.0866,1.0867,1.0866,1.08665,18000000.0
2009-08-26 03:45:00,1.08665,1.08665,1.0862,1.0862,62400000.0
2009-08-26 03:46:00,1.0861,1.08645,1.08565,1.08635,59000000.0
2009-08-26 03:47:00,1.08635,1.08645,1.08635,1.08635,18000000.0
2009-08-26 03:48:00,1.08645,1.0865,1.08635,1.0865,17600000.0
2009-08-26 03:49:00,1.0865,1.0865,1.0863,1.0863,13400000.0
2009-08-26 03:50:00,1.08645,1.0865,1.08645,1.0865,37000000.0
2009-08-26 03:51:00,1.0865,1.0865,1.08635,1.08635,31300000.0
2009-08-26 03:52:00,1.08635,1.0865,1.08635,1.0865,6000000.0
2009-08-26 03:53:00,1.08645,1.08655,1.0863,1.08645,12000000.0
2009-08-26 03:54:00,1.0863,1.0863,1.08595,1.086,33400000.0
2009-08-26 03:55:00,1.086,1.0861,1.0859,1.086,31000000.0
2009-08-26 03:56:00,1.086,1.08615,1.08595,1.086,25400000.0
2009-08-26 03:57:00,1.0861,1.08635,1.0861,1.08615,14000000.0
2009-08-26 03:58:00,1.0863,1.0865,1.08625,1.0865,23200000.0
2009-08-26 03:59:00,1.0865,1.08655,1.08625,1.0864,30000000.0
2009-08-26 04:00:00,1.0864,1.08655,1.0863,1.08655,12000000.0
2009-08-26 04:01:00,1.0865,1.0865,1.0864,1.0865,8000000.0
2009-08-26 04:02:00,1.08655,1.08655,1.08635,1.0864,13200000.0
2009-08-26 04:03:00,1.0864,1.08645,1.0861,1.0861,47000000.0
2009-08-26 04:04:00,1.0861,1.0861,1.086,1.086,36900000.0
2009-08-26 04:05:00,1.086,1.086,1.086,1.086,14000000.0
2009-08-26 04:06:00,1.086,1.086,1.0856,1.0856,22500000.0
2009-08-26 04:07:00,1.0856,1.086,1.0856,1.08595,64600000.0
2009-08-26 04:08:00,1.08595,1.08605,1.08585,1.0859,47400000.0
2009-08-26 04:09:00,1.0859,1.0859,1.0859,1.0859,16800000.0
2009-08-26 04:10:00,1.0859,1.086,1.0859,1.0859,55300000.0
2009-08-26 04:11:00,1.0859,1.08595,1.0859,1.08595,21200000.0
2009-08-26 04:12:00,1.08595,1.0861,1.0859,1.08595,34600000.0
2009-08-26 04:13:00,1.08605,1.0861,1.0859,1.08595,18600000.0
2009-08-26 04:14:00,1.08595,1.08595,1.08595,1.08595,8000000.0
2009-08-26 04:15:00,1.08595,1.08595,1.08595,1.08595,11000000.0
2009-08-26 04:16:00,1.08595,1.08595,1.08595,1.08595,5000000.0
2009-08-26 04:17:00,1.08595,1.08595,1.08595,1.08595,3000000.0
2009-08-26 04:18:00,1.08595,1.08595,1.0859,1.0859,52000000.0
2009-08-26 04:19:00,1.0859,1.0861,1.0859,1.086,48800000.0
2009-08-26 04:20:00,1.086,1.0861,1.0859,1.08595,17400000.0
2009-08-26 04:21:00,1.08595,1.08595,1.08595,1.08595,10000000.0
2009-08-26 04:22:00,1.08595,1.08595,1.08595,1.08595,11000000.0
2009-08-26 04:23:00,1.08595,1.0861,1.08595,1.08595,33400000.0
2009-08-26 04:24:00,1.08595,1.08595,1.08595,1.08595,9600000.0
2009-08-26 04:25:00,1.08595,1.086,1.08595,1.08595,25400000.0
2009-08-26 04:26:00,1.086,1.0861,1.08595,1.0861,12600000.0
2009-08-26 04:27:00,1.0861,1.0861,1.0861,1.0861,8400000.0
2009-08-26 04:28:00,1.0861,1.0861,1.0861,1.0861,14900000.0
2009-08-26 04:29:00,1.0861,1.08635,1.0861,1.08635,16400000.0
2009-08-26 04:30:00,1.0864,1.0865,1.0864,1.0865,25000000.0
2009-08-26 04:31:00,1.08614,1.08631,1.08612,1.08627,26000000.0
2009-08-26 04:32:00,1.0865,1.0865,1.0865,1.0865,12800000.0
2009-08-26 04:33:00,1.0865,1.0865,1.08625,1.0863,67600000.0
2009-08-26 04:34:00,1.0862,1.0862,1.08615,1.0862,11400000.0
2009-08-26 04:35:00,1.08615,1.0862,1.08615,1.08615,24200000.0
2009-08-26 04:36:00,1.08615,1.0862,1.08615,1.0862,17400000.0
2009-08-26 04:37:00,1.0862,1.08635,1.0862,1.08635,14700000.0
2009-08-26 04:38:00,1.08635,1.08635,1.0862,1.0862,20100000.0
2009-08-26 04:39:00,1.0862,1.0862,1.0862,1.0862,11400000.0
2009-08-26 04:40:00,1.0862,1.0862,1.0861,1.08615,32800000.0
2009-08-26 04:41:00,1.08615,1.08615,1.0861,1.0861,14400000.0
2009-08-26 04:42:00,1.08615,1.08615,1.0861,1.08615,17400000.0
2009-08-26 04:43:00,1.08602,1.08602,1.08577,1.08592,18900000.0
2009-08-26 04:44:00,1.08615,1.0862,1.08615,1.0862,6200000.0
2009-08-26 04:45:00,1.0862,1.0862,1.08615,1.08615,11000000.0
2009-08-26 04:46:00,1.08615,1.0862,1.0861,1.0861,13800000.0
2009-08-26 04:47:00,1.0861,1.08635,1.0861,1.0863,48200000.0
2009-08-26 04:48:00,1.08605,1.08635,1.08605,1.08635,27400000.0
2009-08-26 04:49:00,1.08635,1.08635,1.08635,1.08635,14000000.0
2009-08-26 04:50:00,1.08635,1.0864,1.0861,1.0861,174700000.0
2009-08-26 04:51:00,1.0861,1.0861,1.0861,1.0861,8200000.0
2009-08-26 04:52:00,1.0861,1.0861,1.0859,1.0859,37900000.0
2009-08-26 04:53:00,1.0859,1.086,1.08585,1.086,31700000.0
2009-08-26 04:54:00,1.08595,1.086,1.0857,1.0858,48200000.0
2009-08-26 04:55:00,1.08585,1.086,1.08565,1.086,73900000.0
2009-08-26 04:56:00,1.086,1.08615,1.086,1.08615,20800000.0
2009-08-26 04:57:00,1.08615,1.08615,1.08595,1.08615,12200000.0
2009-08-26 04:58:00,1.08615,1.0864,1.08595,1.0863,24800000.0
2009-08-26 04:59:00,1.0863,1.08635,1.0859,1.086,20000000.0
2009-08-26 05:00:00,1.086,1.08625,1.08565,1.0859,53300000.0
2009-08-26 05:01:00,1.08595,1.08595,1.0859,1.0859,16000000.0
2009-08-26 05:02:00,1.0859,1.086,1.08585,1.08585,31700000.0
2009-08-26 05:03:00,1.0859,1.0859,1.08585,1.0859,12000000.0
2009-08-26 05:04:00,1.08585,1.0859,1.0858,1.0858,11600000.0
2009-08-26 05:05:00,1.0858,1.0858,1.0856,1.0857,38000000.0
2009-08-26 05:06:00,1.0857,1.08575,1.08565,1.08565,26000000.0
2009-08-26 05:07:00,1.08565,1.08565,1.08565,1.08565,23200000.0
2009-08-26 05:08:00,1.08565,1.08565,1.08565,1.08565,40000000.0
2009-08-26 05:09:00,1.08575,1.08575,1.08575,1.08575,3600000.0
2009-08-26 05:10:00,1.08575,1.08575,1.08565,1.0857,75300000.0
2009-08-26 05:11:00,1.0857,1.0857,1.08565,1.0857,81600000.0
2009-08-26 05:12:00,1.0857,1.0857,1.08565,1.08565,20800000.0
2009-08-26 05:13:00,1.08565,1.0857,1.08565,1.0857,5000000.0
2009-08-26 05:14:00,1.0857,1.086,1.0857,1.086,22000000.0
2009-08-26 05:15:00,1.086,1.086,1.0859,1.0859,17600000.0
2009-08-26 05:16:00,1.0859,1.0859,1.0859,1.0859,29800000.0
2009-08-26 05:17:00,1.0859,1.0859,1.0859,1.0859,37600000.0
2009-08-26 05:18:00,1.0859,1.0859,1.0859,1.0859,24000000.0
2009-08-26 05:19:00,1.0859,1.086,1.08565,1.08595,40400000.0
2009-08-26 05:20:00,1.08595,1.0861,1.08595,1.08605,12000000.0
2009-08-26 05:21:00,1.0861,1.0861,1.0858,1.0861,29400000.0
2009-08-26 05:22:00,1.0861,1.08615,1.0859,1.0861,21000000.0
2009-08-26 05:23:00,1.0861,1.0861,1.08585,1.086,13100000.0
2009-08-26 05:24:00,1.08585,1.0861,1.08585,1.08585,18000000.0
2009-08-26 05:25:00,1.0859,1.08615,1.0859,1.08615,8800000.0
2009-08-26 05:26:00,1.08597,1.08602,1.0857,1.08589,11200000.0
2009-08-26 05:27:00,1.0861,1.08615,1.0861,1.0861,9200000.0
2009-08-26 05:28:00,1.0861,1.0861,1.086,1.086,11200000.0
2009-08-26 05:29:00,1.086,1.0861,1.08585,1.0861,18200000.0
2009-08-26 05:30:00,1.08605,1.0861,1.08605,1.0861,6000000.0
2009-08-26 05:31:00,1.0861,1.08625,1.08605,1.08625,16700000.0
2009-08-26 05:32:00,1.0863,1.0863,1.0863,1.0863,6400000.0
2009-08-26 05:33:00,1.08625,1.08625,1.086,1.086,13800000.0
2009-08-26 05:34:00,1.086,1.086,1.08585,1.0859,37200000.0
2009-08-26 05:35:00,1.0859,1.0859,1.08565,1.0858,109800000.0
2009-08-26 05:36:00,1.0858,1.08615,1.0858,1.08615,26000000.0
2009-08-26 05:37:00,1.08605,1.0861,1.08605,1.0861,6200000.0
2009-08-26 05:38:00,1.0861,1.0861,1.086,1.08605,15000000.0
2009-08-26 05:39:00,1.086,1.08605,1.086,1.08605,3200000.0
2009-08-26 05:40:00,1.086,1.0861,1.08595,1.0861,15800000.0
2009-08-26 05:41:00,1.08605,1.0861,1.086,1.08605,17200000.0
2009-08-26 05:42:00,1.08605,1.08605,1.086,1.086,19000000.0
2009-08-26 05:43:00,1.086,1.0861,1.086,1.086,45700000.0
2009-08-26 05:44:00,1.086,1.086,1.08595,1.086,13600000.0
2009-08-26 05:45:00,1.086,1.086,1.0859,1.0859,42400000.0
2009-08-26 05:46:00,1.0859,1.0859,1.0856,1.08565,104800000.0
2009-08-26 05:47:00,1.0856,1.0856,1.08555,1.08555,8400000.0
2009-08-26 05:48:00,1.08545,1.0855,1.0854,1.0855,36000000.0
2009-08-26 05:49:00,1.0855,1.08565,1.0854,1.0855,44500000.0
2009-08-26 05:50:00,1.0854,1.0854,1.08505,1.0852,73600000.0
2009-08-26 05:51:00,1.0852,1.0853,1.0852,1.0853,21800000.0
2009-08-26 05:52:00,1.0853,1.0855,1.0852,1.0855,34000000.0
2009-08-26 05:53:00,1.0855,1.0855,1.0854,1.0855,9000000.0
2009-08-26 05:54:00,1.0855,1.0855,1.0855,1.0855,4000000.0
2009-08-26 05:55:00,1.0854,1.0856,1.0854,1.0856,18000000.0
2009-08-26 05:56:00,1.0856,1.0857,1.08535,1.0857,21100000.0
2009-08-26 05:57:00,1.0857,1.0857,1.08565,1.08565,2000000.0
2009-08-26 05:58:00,1.0857,1.08575,1.0856,1.08575,27200000.0
2009-08-26 05:59:00,1.08575,1.08575,1.08565,1.08565,11200000.0
2009-08-26 06:00:00,1.0857,1.0858,1.0857,1.0858,10000000.0
2009-08-26 06:01:00,1.0858,1.0859,1.0858,1.0859,13400000.0
2009-08-26 06:02:00,1.08585,1.0859,1.08575,1.0858,29800000.0
2009-08-26 06:03:00,1.08565,1.08565,1.0856,1.08565,20300000.0
2009-08-26 06:04:00,1.0856,1.0856,1.0854,1.0855,33000000.0
2009-08-26 06:05:00,1.0855,1.0857,1.0855,1.0857,10200000.0
2009-08-26 06:06:00,1.0857,1.0857,1.0853,1.0853,36900000.0
2009-08-26 06:07:00,1.0853,1.0854,1.08525,1.0853,47500000.0
2009-08-26 06:08:00,1.0853,1.0854,1.0852,1.0853,51000000.0
2009-08-26 06:09:00,1.0854,1.0855,1.0854,1.0854,27800000.0
2009-08-26 06:10:00,1.0854,1.0855,1.0854,1.0855,20200000.0
2009-08-26 06:11:00,1.0856,1.0857,1.0856,1.08565,39200000.0
2009-08-26 06:12:00,1.08565,1.0857,1.08565,1.0857,12000000.0
2009-08-26 06:13:00,1.0857,1.0857,1.0857,1.0857,2400000.0
2009-08-26 06:14:00,1.0857,1.08575,1.0857,1.08575,10800000.0
2009-08-26 06:15:00,1.08575,1.08575,1.08575,1.08575,7200000.0
2009-08-26 06:16:00,1.08575,1.08575,1.08575,1.08575,3400000.0
2009-08-26 06:17:00,1.08575,1.0859,1.08575,1.0859,25700000.0
2009-08-26 06:18:00,1.0859,1.0859,1.08575,1.08585,47000000.0
2009-08-26 06:19:00,1.08585,1.08585,1.0858,1.0858,11600000.0
2009-08-26 06:20:00,1.0858,1.08585,1.0858,1.08585,7200000.0
2009-08-26 06:21:00,1.08585,1.08585,1.0858,1.0858,24000000.0
2009-08-26 06:22:00,1.08575,1.08585,1.08575,1.08585,7200000.0
2009-08-26 06:23:00,1.08585,1.08585,1.0858,1.0858,38400000.0
2009-08-26 06:24:00,1.0858,1.0858,1.08575,1.08575,21600000.0
2009-08-26 06:25:00,1.08575,1.08585,1.08575,1.0858,33400000.0
2009-08-26 06:26:00,1.0858,1.0858,1.0858,1.0858,12800000.0
2009-08-26 06:27:00,1.0858,1.0858,1.0857,1.08575,29000000.0
2009-08-26 06:28:00,1.0858,1.08585,1.0858,1.08585,6800000.0
2009-08-26 06:29:00,1.08585,1.08585,1.0858,1.08585,14400000.0
2009-08-26 06:30:00,1.08585,1.08585,1.0858,1.0858,15200000.0
2009-08-26 06:31:00,1.08575,1.0859,1.08575,1.08585,21700000.0
2009-08-26 06:32:00,1.08585,1.08595,1.08585,1.08595,16300000.0
2009-08-26 06:33:00,1.086,1.086,1.08585,1.086,32900000.0
2009-08-26 06:34:00,1.086,1.08605,1.0859,1.086,45200000.0
2009-08-26 06:35:00,1.086,1.0863,1.086,1.0863,22800000.0
2009-08-26 06:36:00,1.0863,1.08635,1.0862,1.0863,68300000.0
2009-08-26 06:37:00,1.08625,1.08645,1.08625,1.08645,12100000.0
2009-08-26 06:38:00,1.0864,1.08645,1.0863,1.08645,10600000.0
2009-08-26 06:39:00,1.08645,1.08645,1.08645,1.08645,1000000.0
2009-08-26 06:40:00,1.08645,1.08645,1.0863,1.0864,18600000.0
2009-08-26 06:41:00,1.0864,1.0864,1.0864,1.0864,3000000.0
2009-08-26 06:42:00,1.0864,1.0865,1.0864,1.0865,16300000.0
2009-08-26 06:43:00,1.0865,1.0865,1.08635,1.08635,18400000.0
2009-08-26 06:44:00,1.08635,1.0865,1.08635,1.08645,10000000.0
2009-08-26 06:45:00,1.0865,1.0865,1.08635,1.08635,17000000.0
2009-08-26 06:46:00,1.08645,1.0865,1.08645,1.0865,2000000.0
2009-08-26 06:47:00,1.08623,1.08623,1.08603,1.08617,106700000.0
2009-08-26 06:48:00,1.08655,1.08655,1.08655,1.08655,1000000.0
2009-08-26 06:49:00,1.08655,1.08655,1.0862,1.0863,28600000.0
2009-08-26 06:50:00,1.08645,1.0865,1.0863,1.0865,32600000.0
2009-08-26 06:51:00,1.0865,1.0866,1.08615,1.08615,25100000.0
2009-08-26 06:52:00,1.0862,1.0863,1.0862,1.0862,10400000.0
2009-08-26 06:53:00,1.08635,1.0864,1.0862,1.0864,33200000.0
2009-08-26 06:54:00,1.08635,1.0864,1.08635,1.0864,15400000.0
2009-08-26 06:55:00,1.0864,1.0864,1.0864,1.0864,37300000.0
2009-08-26 06:56:00,1.0864,1.0864,1.0864,1.0864,16600000.0
2009-08-26 06:57:00,1.0864,1.0864,1.0863,1.0864,33900000.0
2009-08-26 06:58:00,1.0864,1.0864,1.0864,1.0864,2000000.0
2009-08-26 06:59:00,1.0863,1.0864,1.0863,1.0864,18900000.0
2009-08-26 07:00:00,1.0864,1.0864,1.0861,1.0861,50700000.0
2009-08-26 07:01:00,1.0861,1.0861,1.0861,1.0861,19200000.0
2009-08-26 07:02:00,1.0862,1.0862,1.08565,1.08565,37200000.0
2009-08-26 07:03:00,1.08565,1.08565,1.0853,1.0853,36600000.0
2009-08-26 07:04:00,1.08535,1.08535,1.08485,1.0853,47400000.0
2009-08-26 07:05:00,1.0853,1.0853,1.0851,1.0852,83300000.0
2009-08-26 07:06:00,1.08515,1.08525,1.08485,1.085,78500000.0
2009-08-26 07:07:00,1.08505,1.08515,1.0849,1.08515,74900000.0
2009-08-26 07:08:00,1.08515,1.08535,1.08505,1.0853,43100000.0
2009-08-26 07:09:00,1.0853,1.08545,1.0853,1.08545,22600000.0
2009-08-26 07:10:00,1.0854,1.0854,1.0854,1.0854,8100000.0
2009-08-26 07:11:00,1.0854,1.0854,1.085,1.0851,16200000.0
2009-08-26 07:12:00,1.0851,1.08515,1.08505,1.08505,25800000.0
2009-08-26 07:13:00,1.08505,1.0853,1.08505,1.0853,31000000.0
2009-08-26 07:14:00,1.08525,1.08525,1.08525,1.08525,11200000.0
2009-08-26 07:15:00,1.08525,1.08525,1.085,1.08505,14200000.0
2009-08-26 07:16:00,1.08505,1.08525,1.08505,1.0852,34600000.0
2009-08-26 07:17:00,1.0852,1.08525,1.08515,1.0852,29400000.0
2009-08-26 07:18:00,1.0852,1.08525,1.08515,1.08515,24000000.0
2009-08-26 07:19:00,1.08515,1.0853,1.08505,1.0853,21200000.0
2009-08-26 07:20:00,1.0853,1.08535,1.0853,1.0853,12800000.0
2009-08-26 07:21:00,1.0853,1.0853,1.0852,1.0852,19800000.0
2009-08-26 07:22:00,1.08535,1.08535,1.08525,1.0853,13700000.0
2009-08-26 07:23:00,1.0853,1.0854,1.08525,1.08525,24200000.0
2009-08-26 07:24:00,1.08525,1.08535,1.08525,1.08535,50200000.0
2009-08-26 07:25:00,1.08535,1.08535,1.08525,1.0853,21300000.0
2009-08-26 07:26:00,1.0853,1.08535,1.08525,1.08535,23100000.0
2009-08-26 07:27:00,1.08535,1.08535,1.08525,1.08525,28300000.0
2009-08-26 07:28:00,1.08525,1.0853,1.08485,1.0851,43000000.0
2009-08-26 07:29:00,1.08505,1.0851,1.08505,1.08505,13200000.0
2009-08-26 07:30:00,1.08505,1.08515,1.08505,1.08505,50500000.0
2009-08-26 07:31:00,1.08505,1.08515,1.08495,1.08505,27700000.0
2009-08-26 07:32:00,1.08505,1.08515,1.085,1.08515,12200000.0
2009-08-26 07:33:00,1.0851,1.0851,1.08505,1.08505,14800000.0
2009-08-26 07:34:00,1.08505,1.0851,1.08505,1.08505,6400000.0
2009-08-26 07:35:00,1.08495,1.08495,1.0848,1.0848,16700000.0
2009-08-26 07:36:00,1.0848,1.0848,1.0843,1.08435,26900000.0
2009-08-26 07:37:00,1.08435,1.0844,1.08435,1.0844,13400000.0
2009-08-26 07:38:00,1.0844,1.0844,1.0844,1.0844,1600000.0
2009-08-26 07:39:00,1.0844,1.0846,1.0844,1.0846,48800000.0
2009-08-26 07:40:00,1.0845,1.0845,1.0844,1.0844,16000000.0
2009-08-26 07:41:00,1.0844,1.0844,1.08425,1.08425,36800000.0
2009-08-26 07:42:00,1.0842,1.08435,1.0842,1.08435,5800000.0
2009-08-26 07:43:00,1.08425,1.0843,1.08422,1.0843,113600000.0
2009-08-26 07:44:00,1.0844,1.0844,1.0844,1.0844,17600000.0
2009-08-26 07:45:00,1.0844,1.0844,1.0843,1.0843,10000000.0
2009-08-26 07:46:00,1.08425,1.0844,1.08415,1.0842,47000000.0
2009-08-26 07:47:00,1.0842,1.0842,1.08405,1.08415,22000000.0
2009-08-26 07:48:00,1.0842,1.0842,1.08385,1.084,23700000.0
2009-08-26 07:49:00,1.084,1.08405,1.08365,1.08405,44300000.0
2009-08-26 07:50:00,1.08405,1.08405,1.084,1.084,11200000.0
2009-08-26 07:51:00,1.084,1.084,1.08365,1.08375,36100000.0
2009-08-26 07:52:00,1.08375,1.0839,1.08375,1.08385,12200000.0
2009-08-26 07:53:00,1.08385,1.08385,1.08375,1.08375,30800000.0
2009-08-26 07:54:00,1.08385,1.08385,1.08385,1.08385,6400000.0
2009-08-26 07:55:00,1.08385,1.08385,1.08385,1.08385,4600000.0
2009-08-26 07:56:00,1.0839,1.0839,1.0839,1.0839,5000000.0
2009-08-26 07:57:00,1.0839,1.0839,1.0839,1.0839,7600000.0
2009-08-26 07:58:00,1.0839,1.0843,1.0839,1.0842,54100000.0
2009-08-26 07:59:00,1.0842,1.0842,1.08385,1.08395,63000000.0
2009-08-26 08:00:00,1.08395,1.0843,1.08395,1.0842,113200000.0
2009-08-26 08:01:00,1.0842,1.0843,1.0841,1.0841,11800000.0
2009-08-26 08:02:00,1.08425,1.08425,1.0841,1.0841,10600000.0
2009-08-26 08:03:00,1.0841,1.0842,1.08405,1.0841,83500000.0
2009-08-26 08:04:00,1.0841,1.08415,1.0841,1.08415,34600000.0
2009-08-26 08:05:00,1.0842,1.0845,1.08415,1.08435,151400000.0
2009-08-26 08:06:00,1.08435,1.0844,1.0843,1.0843,75400000.0
2009-08-26 08:07:00,1.0843,1.0843,1.08365,1.0837,61200000.0
2009-08-26 08:08:00,1.0837,1.084,1.08365,1.0839,140800000.0
2009-08-26 08:09:00,1.0839,1.0839,1.0835,1.08355,64600000.0
2009-08-26 08:10:00,1.08355,1.0836,1.0834,1.0835,91300000.0
2009-08-26 08:11:00,1.0835,1.08365,1.0835,1.08365,30400000.0
2009-08-26 08:12:00,1.08365,1.08365,1.08295,1.08325,75100000.0
2009-08-26 08:13:00,1.08325,1.0834,1.08325,1.08325,56400000.0
2009-08-26 08:14:00,1.08325,1.0834,1.08325,1.0833,49300000.0
2009-08-26 08:15:00,1.0834,1.0836,1.0833,1.0835,80400000.0
2009-08-26 08:16:00,1.08345,1.0837,1.08345,1.0837,106800000.0
2009-08-26 08:17:00,1.08375,1.0841,1.0837,1.08405,38600000.0
2009-08-26 08:18:00,1.08405,1.0841,1.08365,1.08365,66200000.0
2009-08-26 08:19:00,1.0837,1.0841,1.0837,1.0841,82100000.0
2009-08-26 08:20:00,1.0841,1.0841,1.084,1.084,31000000.0
2009-08-26 08:21:00,1.084,1.0841,1.08365,1.0839,42300000.0
2009-08-26 08:22:00,1.0839,1.084,1.0838,1.0839,29400000.0
2009-08-26 08:23:00,1.0839,1.084,1.08355,1.084,79600000.0
2009-08-26 08:24:00,1.084,1.084,1.08395,1.084,19600000.0
2009-08-26 08:25:00,1.084,1.0841,1.084,1.0841,10800000.0
2009-08-26 08:26:00,1.0841,1.0841,1.08395,1.084,78900000.0
2009-08-26 08:27:00,1.084,1.08405,1.084,1.08405,80800000.0
2009-08-26 08:28:00,1.08405,1.0845,1.08405,1.0845,46100000.0
2009-08-26 08:29:00,1.0844,1.08455,1.08435,1.0845,20100000.0
2009-08-26 08:30:00,1.0845,1.0845,1.0845,1.0845,4800000.0
2009-08-26 08:31:00,1.0845,1.0845,1.0844,1.08445,58900000.0
2009-08-26 08:32:00,1.08445,1.0846,1.0844,1.0845,40900000.0
2009-08-26 08:33:00,1.08445,1.08455,1.08445,1.08445,30000000.0
2009-08-26 08:34:00,1.08445,1.0846,1.08445,1.0846,47600000.0
2009-08-26 08:35:00,1.0846,1.0848,1.08455,1.0846,43800000.0
2009-08-26 08:36:00,1.0846,1.0846,1.08445,1.08445,21800000.0
2009-08-26 08:37:00,1.0845,1.08455,1.0845,1.0845,4800000.0
2009-08-26 08:38:00,1.0845,1.0846,1.0845,1.0846,51400000.0
2009-08-26 08:39:00,1.0846,1.0848,1.08455,1.0848,49800000.0
2009-08-26 08:40:00,1.0848,1.08495,1.08475,1.08495,79400000.0
2009-08-26 08:41:00,1.0849,1.0849,1.0849,1.0849,6500000.0
2009-08-26 08:42:00,1.08485,1.08485,1.08475,1.0848,22900000.0
2009-08-26 08:43:00,1.0848,1.0848,1.08455,1.08455,35400000.0
2009-08-26 08:44:00,1.08455,1.0847,1.08455,1.0847,35300000.0
2009-08-26 08:45:00,1.0847,1.0853,1.0847,1.0853,64100000.0
2009-08-26 08:46:00,1.0852,1.0852,1.08505,1.0851,56600000.0
2009-08-26 08:47:00,1.085,1.08505,1.08475,1.08475,44100000.0
2009-08-26 08:48:00,1.0848,1.08495,1.0848,1.08495,26700000.0
2009-08-26 08:49:00,1.085,1.0852,1.0849,1.0852,20900000.0
2009-08-26 08:50:00,1.0852,1.0854,1.0852,1.08525,69000000.0
2009-08-26 08:51:00,1.0853,1.0853,1.0853,1.0853,24300000.0
2009-08-26 08:52:00,1.0853,1.0856,1.0853,1.0854,65200000.0
2009-08-26 08:53:00,1.0854,1.08545,1.0853,1.08545,111600000.0
2009-08-26 08:54:00,1.0855,1.08615,1.0855,1.086,90400000.0
2009-08-26 08:55:00,1.08595,1.08615,1.08575,1.08585,61600000.0
2009-08-26 08:56:00,1.08585,1.08585,1.08525,1.08585,74600000.0
2009-08-26 08:57:00,1.08585,1.086,1.08585,1.08595,41600000.0
2009-08-26 08:58:00,1.08585,1.0859,1.08585,1.0859,9200000.0
2009-08-26 08:59:00,1.086,1.0866,1.08585,1.0864,101500000.0
2009-08-26 09:00:00,1.0864,1.0868,1.08595,1.08665,136100000.0
2009-08-26 09:01:00,1.0866,1.08675,1.08635,1.08675,108300000.0
2009-08-26 09:02:00,1.0867,1.0868,1.08655,1.08655,94900000.0
2009-08-26 09:03:00,1.08655,1.0868,1.0863,1.0868,94900000.0
2009-08-26 09:04:00,1.0868,1.08715,1.08675,1.0871,58900000.0
2009-08-26 09:05:00,1.08715,1.0875,1.08705,1.0875,100100000.0
2009-08-26 09:06:00,1.0875,1.0875,1.08665,1.0871,117000000.0
2009-08-26 09:07:00,1.08715,1.08725,1.087,1.0871,74300000.0
2009-08-26 09:08:00,1.08715,1.08745,1.087,1.08745,48400000.0
2009-08-26 09:09:00,1.08745,1.08745,1.0869,1.08715,114300000.0
2009-08-26 09:10:00,1.08715,1.0872,1.08665,1.08665,105300000.0
2009-08-26 09:11:00,1.0866,1.08685,1.0863,1.08685,117600000.0
2009-08-26 09:12:00,1.08675,1.087,1.08675,1.08695,51300000.0
2009-08-26 09:13:00,1.0869,1.0869,1.08615,1.08635,105900000.0
2009-08-26 09:14:00,1.0863,1.08665,1.0863,1.08645,60500000.0
2009-08-26 09:15:00,1.0865,1.08655,1.08605,1.08625,101400000.0
2009-08-26 09:16:00,1.0862,1.08625,1.08605,1.08625,46200000.0
2009-08-26 09:17:00,1.08615,1.0863,1.08605,1.08605,43700000.0
2009-08-26 09:18:00,1.0861,1.0861,1.08595,1.0861,47800000.0
2009-08-26 09:19:00,1.0861,1.08635,1.0861,1.08635,45200000.0
2009-08-26 09:20:00,1.08635,1.08635,1.0862,1.08625,43700000.0
2009-08-26 09:21:00,1.08625,1.08625,1.08625,1.08625,19200000.0
2009-08-26 09:22:00,1.08625,1.08625,1.086,1.086,105300000.0
2009-08-26 09:23:00,1.086,1.086,1.08565,1.08595,89900000.0
2009-08-26 09:24:00,1.08595,1.086,1.0857,1.0859,68000000.0
2009-08-26 09:25:00,1.086,1.08605,1.0859,1.08605,28200000.0
2009-08-26 09:26:00,1.08615,1.08615,1.08605,1.0861,76800000.0
2009-08-26 09:27:00,1.0861,1.0865,1.0861,1.08645,64600000.0
2009-08-26 09:28:00,1.0864,1.0867,1.08635,1.08665,66200000.0
2009-08-26 09:29:00,1.08665,1.08665,1.0865,1.08665,64300000.0
2009-08-26 09:30:00,1.0867,1.087,1.08655,1.08665,148100000.0
2009-08-26 09:31:00,1.08665,1.0869,1.0866,1.0869,76300000.0
2009-08-26 09:32:00,1.0869,1.08745,1.0869,1.08735,174600000.0
2009-08-26 09:33:00,1.08735,1.08755,1.0873,1.08755,60100000.0
2009-08-26 09:34:00,1.08755,1.08755,1.08735,1.08735,41900000.0
2009-08-26 09:35:00,1.08735,1.0875,1.08735,1.0874,28400000.0
2009-08-26 09:36:00,1.0874,1.08765,1.0873,1.08765,55900000.0
2009-08-26 09:37:00,1.08765,1.08805,1.0875,1.0878,108400000.0
2009-08-26 09:38:00,1.0878,1.0878,1.0874,1.08755,64300000.0
2009-08-26 09:39:00,1.0875,1.0876,1.0875,1.0875,32700000.0
2009-08-26 09:40:00,1.08745,1.08755,1.08745,1.0875,23300000.0
2009-08-26 09:41:00,1.08745,1.0876,1.08745,1.0875,34800000.0
2009-08-26 09:42:00,1.08745,1.08755,1.0873,1.0874,56100000.0
2009-08-26 09:43:00,1.08735,1.08755,1.0873,1.08735,68800000.0
2009-08-26 09:44:00,1.08735,1.08735,1.0873,1.0873,6400000.0
2009-08-26 09:45:00,1.0873,1.08735,1.0873,1.08735,5200000.0
2009-08-26 09:46:00,1.08735,1.08745,1.08735,1.0874,69700000.0
2009-08-26 09:47:00,1.0875,1.08755,1.0875,1.08755,12800000.0
2009-08-26 09:48:00,1.0875,1.08775,1.08735,1.08765,91500000.0
2009-08-26 09:49:00,1.08765,1.08775,1.08725,1.08745,72300000.0
2009-08-26 09:50:00,1.0874,1.08765,1.08735,1.0875,59200000.0
2009-08-26 09:51:00,1.08755,1.08775,1.08745,1.08775,40700000.0
2009-08-26 09:52:00,1.08785,1.0881,1.0877,1.08785,108800000.0
2009-08-26 09:53:00,1.08785,1.08795,1.0878,1.08785,34400000.0
2009-08-26 09:54:00,1.08785,1.0879,1.08785,1.08785,22600000.0
2009-08-26 09:55:00,1.08785,1.08795,1.08775,1.0878,64000000.0
2009-08-26 09:56:00,1.0878,1.0879,1.0876,1.0879,48300000.0
2009-08-26 09:57:00,1.0879,1.0879,1.08755,1.08755,56200000.0
2009-08-26 09:58:00,1.08755,1.0876,1.0874,1.0876,34500000.0
2009-08-26 09:59:00,1.08755,1.0879,1.0875,1.0878,130000000.0
2009-08-26 10:00:00,1.0878,1.08785,1.0869,1.0877,186600000.0
2009-08-26 10:01:00,1.0877,1.0877,1.0868,1.0874,150500000.0
2009-08-26 10:02:00,1.08735,1.08755,1.08735,1.08755,49900000.0
2009-08-26 10:03:00,1.08765,1.08825,1.08765,1.08815,85600000.0
2009-08-26 10:04:00,1.0881,1.0881,1.08765,1.08765,90600000.0
2009-08-26 10:05:00,1.0877,1.0878,1.0877,1.08775,30900000.0
2009-08-26 10:06:00,1.0879,1.08835,1.0879,1.08815,99400000.0
2009-08-26 10:07:00,1.0881,1.0882,1.0879,1.0882,141500000.0
2009-08-26 10:08:00,1.0882,1.0882,1.08785,1.0879,89900000.0
2009-08-26 10:09:00,1.0879,1.0882,1.0879,1.0882,140900000.0
2009-08-26 10:10:00,1.0882,1.0882,1.0878,1.088,285300000.0
2009-08-26 10:11:00,1.088,1.0881,1.0875,1.08755,176800000.0
2009-08-26 10:12:00,1.08755,1.0878,1.08745,1.08775,125700000.0
2009-08-26 10:13:00,1.08775,1.0879,1.0873,1.08745,123900000.0
2009-08-26 10:14:00,1.08745,1.08755,1.08725,1.0875,40600000.0
2009-08-26 10:15:00,1.08745,1.0877,1.08745,1.08765,98400000.0
2009-08-26 10:16:00,1.08765,1.08805,1.08765,1.0877,77800000.0
2009-08-26 10:17:00,1.0878,1.08815,1.08775,1.0881,88700000.0
2009-08-26 10:18:00,1.08805,1.08835,1.08805,1.0882,82200000.0
2009-08-26 10:19:00,1.0882,1.0883,1.08815,1.0882,44200000.0
2009-08-26 10:20:00,1.0882,1.0882,1.0882,1.0882,11200000.0
2009-08-26 10:21:00,1.08825,1.08835,1.0881,1.0882,93200000.0
2009-08-26 10:22:00,1.08825,1.0885,1.08825,1.08845,64700000.0
2009-08-26 10:23:00,1.08845,1.089,1.08845,1.0888,177100000.0
2009-08-26 10:24:00,1.0888,1.08925,1.0887,1.08925,123600000.0
2009-08-26 10:25:00,1.08925,1.09045,1.08925,1.08985,251000000.0
2009-08-26 10:26:00,1.08995,1.09005,1.08975,1.09,129300000.0
2009-08-26 10:27:00,1.09,1.0907,1.09,1.0905,139100000.0
2009-08-26 10:28:00,1.0905,1.09085,1.09035,1.0905,283300000.0
2009-08-26 10:29:00,1.0905,1.0906,1.09,1.09005,151900000.0
2009-08-26 10:30:00,1.09,1.0902,1.0898,1.0902,112700000.0
2009-08-26 10:31:00,1.0902,1.0902,1.09005,1.09005,76100000.0
2009-08-26 10:32:00,1.0901,1.09025,1.09005,1.09025,37800000.0
2009-08-26 10:33:00,1.09025,1.09025,1.09005,1.09005,89000000.0
2009-08-26 10:34:00,1.0901,1.09025,1.0901,1.09025,22300000.0
2009-08-26 10:35:00,1.09035,1.09075,1.09035,1.09075,206900000.0
2009-08-26 10:36:00,1.0908,1.09155,1.0908,1.09155,214800000.0
2009-08-26 10:37:00,1.09155,1.09155,1.0912,1.09145,187500000.0
2009-08-26 10:38:00,1.0914,1.0914,1.09085,1.09085,118400000.0
2009-08-26 10:39:00,1.09085,1.0909,1.09075,1.0909,41500000.0
2009-08-26 10:40:00,1.09095,1.09105,1.09085,1.0909,18600000.0
2009-08-26 10:41:00,1.0909,1.09115,1.0909,1.09115,53900000.0
2009-08-26 10:42:00,1.0912,1.09125,1.0908,1.0911,57300000.0
2009-08-26 10:43:00,1.0912,1.0913,1.091,1.09105,33400000.0
2009-08-26 10:44:00,1.091,1.09115,1.09085,1.0909,29600000.0
2009-08-26 10:45:00,1.09095,1.09155,1.09095,1.09155,27500000.0
2009-08-26 10:46:00,1.09155,1.09155,1.09125,1.0913,168899999.0
2009-08-26 10:47:00,1.0913,1.0914,1.09125,1.0913,35800000.0
2009-08-26 10:48:00,1.0913,1.0914,1.0913,1.0913,42300000.0
2009-08-26 10:49:00,1.0913,1.0914,1.09125,1.0913,41900000.0
2009-08-26 10:50:00,1.0913,1.0913,1.09105,1.09125,74400000.0
2009-08-26 10:51:00,1.0913,1.0913,1.09115,1.09115,26100000.0
2009-08-26 10:52:00,1.09115,1.09115,1.09105,1.09115,39000000.0
2009-08-26 10:53:00,1.09115,1.09125,1.09105,1.0911,46800000.0
2009-08-26 10:54:00,1.09105,1.09105,1.0906,1.09075,106600000.0
2009-08-26 10:55:00,1.0908,1.0908,1.0905,1.0906,43000000.0
2009-08-26 10:56:00,1.0905,1.09065,1.0902,1.09045,64800000.0
2009-08-26 10:57:00,1.09045,1.09045,1.09005,1.0902,96700000.0
2009-08-26 10:58:00,1.0902,1.09035,1.09,1.0901,100700000.0
2009-08-26 10:59:00,1.0901,1.09025,1.0898,1.09005,72300000.0
2009-08-26 11:00:00,1.09005,1.0903,1.09005,1.0901,151400000.0
2009-08-26 11:01:00,1.09,1.09015,1.09,1.0901,181900000.0
2009-08-26 11:02:00,1.0901,1.0901,1.09005,1.0901,59100000.0
2009-08-26 11:03:00,1.0901,1.0901,1.0901,1.0901,20700000.0
2009-08-26 11:04:00,1.0901,1.0901,1.0897,1.0898,101300000.0
2009-08-26 11:05:00,1.08985,1.08985,1.0893,1.08935,110700000.0
2009-08-26 11:06:00,1.08935,1.08955,1.0893,1.08945,60800000.0
2009-08-26 11:07:00,1.0895,1.08965,1.0895,1.0895,9800000.0
2009-08-26 11:08:00,1.08955,1.08955,1.0893,1.0894,31300000.0
2009-08-26 11:09:00,1.0893,1.08945,1.0893,1.08935,23600000.0
2009-08-26 11:10:00,1.08935,1.0895,1.08935,1.0895,19600000.0
2009-08-26 11:11:00,1.08945,1.08945,1.08945,1.08945,6400000.0
2009-08-26 11:12:00,1.08945,1.0895,1.08945,1.08945,23700000.0
2009-08-26 11:13:00,1.0894,1.0894,1.0894,1.0894,14300000.0
2009-08-26 11:14:00,1.0894,1.0895,1.0894,1.08945,34800000.0
2009-08-26 11:15:00,1.08945,1.0895,1.08945,1.0895,19200000.0
2009-08-26 11:16:00,1.08945,1.0895,1.08945,1.0895,19000000.0
2009-08-26 11:17:00,1.0895,1.0896,1.0895,1.0895,63900000.0
2009-08-26 11:18:00,1.0895,1.08965,1.0895,1.0896,64100000.0
2009-08-26 11:19:00,1.0896,1.0898,1.08945,1.0898,54700000.0
2009-08-26 11:20:00,1.0899,1.09035,1.0897,1.09025,95800000.0
2009-08-26 11:21:00,1.09025,1.0903,1.09015,1.0902,66700000.0
2009-08-26 11:22:00,1.09025,1.09055,1.09025,1.09055,87100000.0
2009-08-26 11:23:00,1.0905,1.0905,1.0905,1.0905,4000000.0
2009-08-26 11:24:00,1.0905,1.0906,1.0905,1.0906,15600000.0
2009-08-26 11:25:00,1.09055,1.09055,1.09045,1.09045,31100000.0
2009-08-26 11:26:00,1.0905,1.0905,1.09045,1.0905,31100000.0
2009-08-26 11:27:00,1.0905,1.0906,1.0905,1.09055,20000000.0
2009-08-26 11:28:00,1.0905,1.0908,1.0905,1.0908,38900000.0
2009-08-26 11:29:00,1.0908,1.09085,1.0907,1.09075,24400000.0
2009-08-26 11:30:00,1.0908,1.0908,1.09075,1.0908,8100000.0
2009-08-26 11:31:00,1.0908,1.09085,1.0907,1.0908,62200000.0
2009-08-26 11:32:00,1.09075,1.0908,1.09075,1.09075,15100000.0
2009-08-26 11:33:00,1.0908,1.0908,1.09065,1.09075,19000000.0
2009-08-26 11:34:00,1.09075,1.0908,1.0907,1.09075,18000000.0
2009-08-26 11:35:00,1.0908,1.0908,1.0907,1.09075,24000000.0
2009-08-26 11:36:00,1.0908,1.0908,1.09075,1.09075,8000000.0
2009-08-26 11:37:00,1.09075,1.09075,1.0906,1.0906,29100000.0
2009-08-26 11:38:00,1.0906,1.0906,1.0906,1.0906,27300000.0
2009-08-26 11:39:00,1.0905,1.09055,1.0901,1.09025,83000000.0
2009-08-26 11:40:00,1.09025,1.0905,1.09025,1.0905,79700000.0
2009-08-26 11:41:00,1.0905,1.09065,1.09045,1.09065,144300000.0
2009-08-26 11:42:00,1.0907,1.0908,1.0907,1.0908,76300000.0
2009-08-26 11:43:00,1.0908,1.0908,1.0907,1.09075,73800000.0
2009-08-26 11:44:00,1.09075,1.0908,1.0907,1.0908,44600000.0
2009-08-26 11:45:00,1.09075,1.09125,1.0907,1.09115,77700000.0
2009-08-26 11:46:00,1.09125,1.09125,1.09115,1.0912,41600000.0
2009-08-26 11:47:00,1.0912,1.09135,1.09115,1.0913,84600000.0
2009-08-26 11:48:00,1.09135,1.09155,1.0913,1.09145,95500000.0
2009-08-26 11:49:00,1.09145,1.0915,1.09145,1.09145,28300000.0
2009-08-26 11:50:00,1.09145,1.0915,1.0914,1.09145,133300000.0
2009-08-26 11:51:00,1.0914,1.0914,1.09085,1.091,99800000.0
2009-08-26 11:52:00,1.09095,1.0911,1.0907,1.0907,101700000.0
2009-08-26 11:53:00,1.0908,1.0908,1.0906,1.0908,141300000.0
2009-08-26 11:54:00,1.0908,1.0908,1.09065,1.09065,82100000.0
2009-08-26 11:55:00,1.0907,1.0908,1.09065,1.0908,70800000.0
2009-08-26 11:56:00,1.09075,1.09085,1.09075,1.0908,18600000.0
2009-08-26 11:57:00,1.09075,1.0908,1.0902,1.0902,45700000.0
2009-08-26 11:58:00,1.0902,1.0904,1.0901,1.09025,49100000.0
2009-08-26 11:59:00,1.0903,1.0905,1.0903,1.0903,25100000.0
2009-08-26 12:00:00,1.09025,1.09025,1.09005,1.09015,61600000.0
2009-08-26 12:01:00,1.09015,1.09045,1.09015,1.09015,41800000.0
2009-08-26 12:02:00,1.0902,1.0903,1.0902,1.0903,29300000.0
2009-08-26 12:03:00,1.09025,1.0903,1.0901,1.0901,35900000.0
2009-08-26 12:04:00,1.09005,1.09015,1.0899,1.09,67900000.0
2009-08-26 12:05:00,1.09,1.09,1.0899,1.09,23200000.0
2009-08-26 12:06:00,1.09,1.09045,1.09,1.0903,93300000.0
2009-08-26 12:07:00,1.09035,1.09035,1.0902,1.0902,65400000.0
2009-08-26 12:08:00,1.0902,1.0904,1.09005,1.09035,74400000.0
2009-08-26 12:09:00,1.09035,1.0905,1.0903,1.0905,26500000.0
2009-08-26 12:10:00,1.0905,1.0905,1.09035,1.0904,25600000.0
2009-08-26 12:11:00,1.09035,1.0907,1.0903,1.0907,71600000.0
2009-08-26 12:12:00,1.0907,1.0913,1.0907,1.0913,71800000.0
2009-08-26 12:13:00,1.0913,1.09175,1.0912,1.09145,117200000.0
2009-08-26 12:14:00,1.0914,1.09165,1.09135,1.09155,49900000.0
2009-08-26 12:15:00,1.09155,1.09205,1.09155,1.09205,212500002.0
2009-08-26 12:16:00,1.09205,1.09245,1.09195,1.09235,166600000.0
2009-08-26 12:17:00,1.0923,1.09245,1.09215,1.09225,47200000.0
2009-08-26 12:18:00,1.09225,1.09265,1.09225,1.0926,169000000.0
2009-08-26 12:19:00,1.0926,1.0927,1.0923,1.0924,92300000.0
2009-08-26 12:20:00,1.0924,1.0924,1.0921,1.09235,127000000.0
2009-08-26 12:21:00,1.09235,1.0926,1.09235,1.0925,90100000.0
2009-08-26 12:22:00,1.09255,1.09315,1.09255,1.09285,143200000.0
2009-08-26 12:23:00,1.09295,1.0931,1.0928,1.0931,82800000.0
2009-08-26 12:24:00,1.09315,1.09325,1.0929,1.09305,93100000.0
2009-08-26 12:25:00,1.09305,1.0934,1.0929,1.09315,117300000.0
2009-08-26 12:26:00,1.0931,1.09325,1.09305,1.0931,59400000.0
2009-08-26 12:27:00,1.09305,1.09305,1.09265,1.09265,33400000.0
2009-08-26 12:28:00,1.0927,1.093,1.09265,1.09265,61400000.0
2009-08-26 12:29:00,1.09265,1.0929,1.0926,1.09285,46600000.0
2009-08-26 12:30:00,1.0929,1.0929,1.09285,1.0929,35300000.0
2009-08-26 12:31:00,1.0929,1.0929,1.0928,1.0928,11400000.0
2009-08-26 12:32:00,1.0929,1.09305,1.09255,1.0926,104300000.0
2009-08-26 12:33:00,1.0926,1.0926,1.0921,1.09245,103500000.0
2009-08-26 12:34:00,1.0925,1.0925,1.09215,1.09225,85500000.0
2009-08-26 12:35:00,1.09225,1.09285,1.09225,1.0928,144300000.0
2009-08-26 12:36:00,1.09285,1.09315,1.0926,1.09265,57100000.0
2009-08-26 12:37:00,1.0926,1.09265,1.09205,1.0922,76900000.0
2009-08-26 12:38:00,1.09215,1.0923,1.0919,1.0921,63200000.0
2009-08-26 12:39:00,1.0921,1.09215,1.092,1.0921,33600000.0
2009-08-26 12:40:00,1.0921,1.0921,1.092,1.0921,78900000.0
2009-08-26 12:41:00,1.0921,1.0921,1.092,1.092,80600000.0
2009-08-26 12:42:00,1.092,1.0924,1.09195,1.0924,86900000.0
2009-08-26 12:43:00,1.0924,1.0925,1.0924,1.0925,35600000.0
2009-08-26 12:44:00,1.0925,1.0925,1.09245,1.0925,20500000.0
2009-08-26 12:45:00,1.0925,1.09275,1.0925,1.0926,74800000.0
2009-08-26 12:46:00,1.0926,1.09285,1.0925,1.0925,128900000.0
2009-08-26 12:47:00,1.09245,1.09245,1.0924,1.0924,18800000.0
2009-08-26 12:48:00,1.0924,1.0924,1.09215,1.09225,19200000.0
2009-08-26 12:49:00,1.09225,1.0924,1.09225,1.0924,24800000.0
2009-08-26 12:50:00,1.0924,1.0924,1.0921,1.0921,44800000.0
2009-08-26 12:51:00,1.0921,1.0921,1.092,1.092,11400000.0
2009-08-26 12:52:00,1.092,1.0923,1.092,1.0923,34600000.0
2009-08-26 12:53:00,1.09225,1.09225,1.09205,1.09205,45400000.0
2009-08-26 12:54:00,1.09205,1.09225,1.09205,1.09225,34600000.0
2009-08-26 12:55:00,1.092,1.0922,1.0918,1.0919,55700000.0
2009-08-26 12:56:00,1.0919,1.092,1.0917,1.092,22300000.0
2009-08-26 12:57:00,1.09195,1.092,1.09185,1.0919,27500000.0
2009-08-26 12:58:00,1.0919,1.09195,1.09185,1.09195,19700000.0
2009-08-26 12:59:00,1.0919,1.092,1.0919,1.0919,66000000.0
2009-08-26 13:00:00,1.0919,1.09245,1.0919,1.0924,119700000.0
2009-08-26 13:01:00,1.0924,1.0924,1.09235,1.09235,10300000.0
2009-08-26 13:02:00,1.09235,1.09235,1.0917,1.0919,109200000.0
2009-08-26 13:03:00,1.0919,1.0919,1.0917,1.0918,62800000.0
2009-08-26 13:04:00,1.0918,1.0919,1.09165,1.0918,48100000.0
2009-08-26 13:05:00,1.0917,1.0919,1.0917,1.0917,52700000.0
2009-08-26 13:06:00,1.0917,1.0919,1.09145,1.0919,43200000.0
2009-08-26 13:07:00,1.0919,1.092,1.0917,1.0919,33000000.0
2009-08-26 13:08:00,1.0918,1.09195,1.09175,1.0918,43900000.0
2009-08-26 13:09:00,1.0918,1.09195,1.0909,1.0909,95900000.0
2009-08-26 13:10:00,1.0909,1.0915,1.0909,1.0913,144700000.0
2009-08-26 13:11:00,1.0913,1.0914,1.0906,1.0911,139100000.0
2009-08-26 13:12:00,1.0911,1.0912,1.09105,1.09105,40700000.0
2009-08-26 13:13:00,1.09105,1.0913,1.09085,1.0909,126500000.0
2009-08-26 13:14:00,1.0909,1.0912,1.0909,1.0911,112900000.0
2009-08-26 13:15:00,1.0911,1.0911,1.09085,1.0911,152500000.0
2009-08-26 13:16:00,1.0911,1.0915,1.09085,1.0913,104900000.0
2009-08-26 13:17:00,1.0913,1.09155,1.09105,1.09135,179700000.0
2009-08-26 13:18:00,1.09135,1.0915,1.0911,1.0911,151400000.0
2009-08-26 13:19:00,1.0911,1.0913,1.0911,1.0913,56200000.0
2009-08-26 13:20:00,1.09135,1.09165,1.0912,1.0916,99000000.0
2009-08-26 13:21:00,1.09155,1.09185,1.09145,1.0918,143500000.0
2009-08-26 13:22:00,1.09185,1.09215,1.0918,1.09205,92400000.0
2009-08-26 13:23:00,1.092,1.092,1.09135,1.09185,184600000.0
2009-08-26 13:24:00,1.0919,1.0926,1.09175,1.0926,225000000.0
2009-08-26 13:25:00,1.0926,1.0927,1.0923,1.09245,85300000.0
2009-08-26 13:26:00,1.09255,1.093,1.0923,1.09255,229500000.0
2009-08-26 13:27:00,1.09255,1.09255,1.0918,1.0922,172600000.0
2009-08-26 13:28:00,1.09215,1.09235,1.0921,1.09215,97800000.0
2009-08-26 13:29:00,1.09215,1.09215,1.09205,1.0921,52400000.0
2009-08-26 13:30:00,1.0921,1.09225,1.09195,1.09205,137700000.0
2009-08-26 13:31:00,1.092,1.09205,1.09175,1.092,77200000.0
2009-08-26 13:32:00,1.092,1.09225,1.092,1.09215,60700000.0
2009-08-26 13:33:00,1.09215,1.0924,1.09215,1.0923,29500000.0
2009-08-26 13:34:00,1.0924,1.09245,1.0921,1.0921,58500000.0
2009-08-26 13:35:00,1.09205,1.0921,1.09115,1.0914,92700000.0
2009-08-26 13:36:00,1.0915,1.09185,1.09145,1.09185,203700000.0
2009-08-26 13:37:00,1.0919,1.0919,1.09155,1.09175,125000000.0
2009-08-26 13:38:00,1.09175,1.0919,1.09175,1.09185,34100000.0
2009-08-26 13:39:00,1.0918,1.0918,1.0911,1.0912,61600000.0
2009-08-26 13:40:00,1.0912,1.0912,1.0908,1.091,161800000.0
2009-08-26 13:41:00,1.09095,1.0912,1.0903,1.0905,61000000.0
2009-08-26 13:42:00,1.0905,1.09105,1.09035,1.0907,122600000.0
2009-08-26 13:43:00,1.0907,1.0908,1.09055,1.0906,75300000.0
2009-08-26 13:44:00,1.0906,1.0906,1.0899,1.09045,171600000.0
2009-08-26 13:45:00,1.0905,1.0911,1.0905,1.091,101600000.0
2009-08-26 13:46:00,1.091,1.09105,1.091,1.09105,17000000.0
2009-08-26 13:47:00,1.091,1.091,1.091,1.091,12600000.0
2009-08-26 13:48:00,1.09105,1.0912,1.09105,1.0912,23400000.0
2009-08-26 13:49:00,1.0912,1.0913,1.0911,1.0911,55000000.0
2009-08-26 13:50:00,1.0911,1.0914,1.09105,1.09135,120100000.0
2009-08-26 13:51:00,1.0913,1.0913,1.0909,1.0911,95500000.0
2009-08-26 13:52:00,1.0911,1.0911,1.09075,1.0908,64400000.0
2009-08-26 13:53:00,1.0908,1.0908,1.0906,1.09075,43700000.0
2009-08-26 13:54:00,1.0907,1.0907,1.0902,1.0903,99400000.0
2009-08-26 13:55:00,1.09035,1.09085,1.0903,1.09085,136500000.0
2009-08-26 13:56:00,1.09085,1.09085,1.09045,1.09045,44500000.0
2009-08-26 13:57:00,1.09045,1.09055,1.09005,1.09005,81800000.0
2009-08-26 13:58:00,1.0901,1.0901,1.0895,1.0897,329500000.0
2009-08-26 13:59:00,1.0897,1.0898,1.08935,1.0894,163500000.0
2009-08-26 14:00:00,1.0894,1.08995,1.08905,1.0894,291300001.0
2009-08-26 14:01:00,1.08935,1.08945,1.0893,1.08935,112400000.0
2009-08-26 14:02:00,1.0893,1.08975,1.0893,1.08975,245600000.0
2009-08-26 14:03:00,1.0898,1.08995,1.08955,1.08995,209400000.0
2009-08-26 14:04:00,1.08995,1.09035,1.08995,1.09025,101900000.0
2009-08-26 14:05:00,1.09035,1.09065,1.09035,1.09055,110500000.0
2009-08-26 14:06:00,1.0905,1.0908,1.0905,1.09075,178800000.0
2009-08-26 14:07:00,1.09085,1.09085,1.09015,1.0903,100400000.0
2009-08-26 14:08:00,1.0903,1.09045,1.09025,1.09045,65300000.0
2009-08-26 14:09:00,1.0905,1.09055,1.08945,1.0895,178900000.0
2009-08-26 14:10:00,1.0896,1.09005,1.0895,1.09005,155200000.0
2009-08-26 14:11:00,1.0901,1.0903,1.09,1.0901,180900000.0
2009-08-26 14:12:00,1.0901,1.0902,1.09,1.0901,152800000.0
2009-08-26 14:13:00,1.0901,1.09035,1.09005,1.09035,98000000.0
2009-08-26 14:14:00,1.09035,1.09105,1.09035,1.09095,328200000.0
2009-08-26 14:15:00,1.09105,1.09125,1.0907,1.0908,332900001.0
2009-08-26 14:16:00,1.0907,1.0909,1.0907,1.0908,18100000.0
2009-08-26 14:17:00,1.0908,1.09085,1.09065,1.0907,107300000.0
2009-08-26 14:18:00,1.0907,1.0908,1.0906,1.09065,101200000.0
2009-08-26 14:19:00,1.09065,1.0908,1.09055,1.0908,74100000.0
2009-08-26 14:20:00,1.0907,1.0907,1.09045,1.0905,102300000.0
2009-08-26 14:21:00,1.0905,1.0905,1.09035,1.09035,57000000.0
2009-08-26 14:22:00,1.0903,1.0903,1.08975,1.08985,182600000.0
2009-08-26 14:23:00,1.0898,1.08985,1.0896,1.08985,143400000.0
2009-08-26 14:24:00,1.08975,1.08985,1.0895,1.08965,153900000.0
2009-08-26 14:25:00,1.08965,1.08975,1.08905,1.08905,129900000.0
2009-08-26 14:26:00,1.08905,1.08915,1.0886,1.089,307000000.0
2009-08-26 14:27:00,1.08895,1.0893,1.08895,1.08905,79700000.0
2009-08-26 14:28:00,1.08915,1.08915,1.08875,1.08895,292900000.0
2009-08-26 14:29:00,1.08895,1.0896,1.0886,1.08955,128400000.0
2009-08-26 14:30:00,1.08985,1.08985,1.08805,1.0895,256800000.0
2009-08-26 14:31:00,1.08955,1.0912,1.0895,1.0911,234900000.0
2009-08-26 14:32:00,1.09125,1.09155,1.09045,1.0905,251800000.0
2009-08-26 14:33:00,1.0905,1.0911,1.09,1.09105,333500000.0
2009-08-26 14:34:00,1.09105,1.0912,1.0908,1.0909,252300000.0
2009-08-26 14:35:00,1.0909,1.092,1.0909,1.0919,174200000.0
2009-08-26 14:36:00,1.0919,1.092,1.09125,1.09135,342600000.0
2009-08-26 14:37:00,1.09135,1.0915,1.09115,1.0914,298600000.0
2009-08-26 14:38:00,1.0914,1.0918,1.09125,1.09165,404700000.0
2009-08-26 14:39:00,1.09175,1.09175,1.09095,1.09125,295300000.0
2009-08-26 14:40:00,1.09115,1.0912,1.0904,1.0905,224100000.0
2009-08-26 14:41:00,1.0905,1.0909,1.09035,1.0906,223300000.0
2009-08-26 14:42:00,1.09065,1.0911,1.09065,1.0909,115300000.0
2009-08-26 14:43:00,1.0909,1.09095,1.09075,1.0909,140000000.0
2009-08-26 14:44:00,1.0908,1.0911,1.09065,1.0911,182100000.0
2009-08-26 14:45:00,1.0911,1.0914,1.09075,1.09095,92700000.0
2009-08-26 14:46:00,1.09095,1.0912,1.0909,1.09105,80600000.0
2009-08-26 14:47:00,1.0911,1.0911,1.0905,1.09065,146600000.0
2009-08-26 14:48:00,1.0906,1.0908,1.09025,1.09025,111800000.0
2009-08-26 14:49:00,1.09025,1.0907,1.0902,1.09045,82300000.0
2009-08-26 14:50:00,1.09055,1.0906,1.08975,1.0899,138000000.0
2009-08-26 14:51:00,1.08965,1.0899,1.089,1.089,277900000.0
2009-08-26 14:52:00,1.08905,1.0893,1.08875,1.0889,246700000.0
2009-08-26 14:53:00,1.0889,1.0892,1.08885,1.0892,221300000.0
2009-08-26 14:54:00,1.08915,1.09005,1.0891,1.0898,265800000.0
2009-08-26 14:55:00,1.08955,1.09005,1.08945,1.08995,295400000.0
2009-08-26 14:56:00,1.08995,1.0902,1.0898,1.08985,289900000.0
2009-08-26 14:57:00,1.08985,1.0903,1.08985,1.08985,252500000.0
2009-08-26 14:58:00,1.08985,1.08985,1.0894,1.08955,336300000.0
2009-08-26 14:59:00,1.08955,1.0898,1.08945,1.0898,264200000.0
2009-08-26 15:00:00,1.0898,1.0898,1.0891,1.08965,279300000.0
2009-08-26 15:01:00,1.0897,1.0899,1.08965,1.0897,254700000.0
2009-08-26 15:02:00,1.0897,1.0901,1.08965,1.08985,255500000.0
2009-08-26 15:03:00,1.08985,1.09,1.08935,1.08965,254700000.0
2009-08-26 15:04:00,1.08965,1.0902,1.08965,1.0901,94000000.0
2009-08-26 15:05:00,1.0901,1.0903,1.09005,1.09025,198900000.0
2009-08-26 15:06:00,1.09025,1.0905,1.09025,1.0903,77700000.0
2009-08-26 15:07:00,1.0903,1.0906,1.08995,1.08995,165100000.0
2009-08-26 15:08:00,1.09,1.0905,1.08985,1.0902,254800000.0
2009-08-26 15:09:00,1.0902,1.0902,1.0899,1.0901,199400000.0
2009-08-26 15:10:00,1.0901,1.0902,1.08985,1.08985,230200000.0
2009-08-26 15:11:00,1.08985,1.0899,1.08965,1.08975,262500000.0
2009-08-26 15:12:00,1.08975,1.08975,1.08925,1.08945,180700000.0
2009-08-26 15:13:00,1.08945,1.08945,1.08925,1.08945,105000000.0
2009-08-26 15:14:00,1.0895,1.08975,1.0894,1.0896,138600000.0
2009-08-26 15:15:00,1.08955,1.08965,1.0893,1.08965,169500000.0
2009-08-26 15:16:00,1.08965,1.09025,1.08965,1.09025,237700000.0
2009-08-26 15:17:00,1.09025,1.0904,1.08985,1.0899,274600000.0
2009-08-26 15:18:00,1.0899,1.0902,1.08985,1.09005,226600000.0
2009-08-26 15:19:00,1.09,1.09005,1.08925,1.0895,218500000.0
2009-08-26 15:20:00,1.08945,1.0898,1.08945,1.0898,107100000.0
2009-08-26 15:21:00,1.0898,1.0902,1.0898,1.08995,96700000.0
2009-08-26 15:22:00,1.08995,1.08995,1.0896,1.0897,99000000.0
2009-08-26 15:23:00,1.0897,1.0904,1.08965,1.0904,256200000.0
2009-08-26 15:24:00,1.0904,1.0908,1.09025,1.09075,197000000.0
2009-08-26 15:25:00,1.09075,1.0908,1.09035,1.09035,218100000.0
2009-08-26 15:26:00,1.09035,1.09045,1.09,1.09025,290800000.0
2009-08-26 15:27:00,1.09025,1.0907,1.09025,1.0907,137200000.0
2009-08-26 15:28:00,1.0908,1.0914,1.0908,1.0914,133200000.0
2009-08-26 15:29:00,1.0914,1.09215,1.0914,1.09205,295200001.0
2009-08-26 15:30:00,1.09205,1.0931,1.09205,1.0926,510600000.0
2009-08-26 15:31:00,1.0926,1.09285,1.09225,1.0923,568500000.0
2009-08-26 15:32:00,1.0923,1.09265,1.09145,1.0915,340500000.0
2009-08-26 15:33:00,1.0915,1.09175,1.09145,1.09165,359300000.0
2009-08-26 15:34:00,1.0917,1.0924,1.09165,1.0923,417000000.0
2009-08-26 15:35:00,1.0923,1.0933,1.0922,1.0933,385499999.0
2009-08-26 15:36:00,1.0933,1.09365,1.09315,1.0932,296400000.0
2009-08-26 15:37:00,1.0932,1.09335,1.0927,1.0932,574500000.0
2009-08-26 15:38:00,1.09325,1.09355,1.09295,1.09345,631500001.0
2009-08-26 15:39:00,1.09345,1.09475,1.09335,1.0945,548600001.0
2009-08-26 15:40:00,1.0945,1.09475,1.094,1.09475,303500000.0
2009-08-26 15:41:00,1.09475,1.0959,1.0947,1.0956,495600001.0
2009-08-26 15:42:00,1.0956,1.09765,1.09555,1.09685,460700000.0
2009-08-26 15:43:00,1.0968,1.0973,1.09645,1.0967,372500000.0
2009-08-26 15:44:00,1.0967,1.0971,1.09645,1.0971,364700000.0
2009-08-26 15:45:00,1.0971,1.09885,1.0971,1.0985,554100000.0
2009-08-26 15:46:00,1.0985,1.09885,1.09825,1.09885,228800000.0
2009-08-26 15:47:00,1.09875,1.0988,1.0982,1.0986,288000000.0
2009-08-26 15:48:00,1.0986,1.0986,1.0981,1.0984,290600000.0
2009-08-26 15:49:00,1.09855,1.0991,1.0984,1.09845,248600000.0
2009-08-26 15:50:00,1.09845,1.0985,1.0979,1.09825,261600001.0
2009-08-26 15:51:00,1.09825,1.09835,1.09785,1.098,263800000.0
2009-08-26 15:52:00,1.098,1.0986,1.09775,1.0982,436700000.0
2009-08-26 15:53:00,1.0982,1.09835,1.09785,1.09785,335900000.0
2009-08-26 15:54:00,1.09785,1.098,1.09755,1.09755,308100000.0
2009-08-26 15:55:00,1.0975,1.09805,1.0974,1.09795,344200000.0
2009-08-26 15:56:00,1.09795,1.0981,1.09795,1.098,159900000.0
2009-08-26 15:57:00,1.098,1.098,1.09795,1.09795,52500000.0
2009-08-26 15:58:00,1.0979,1.09855,1.0979,1.0985,171600000.0
2009-08-26 15:59:00,1.0985,1.09895,1.0985,1.09855,192500000.0
2009-08-26 16:00:00,1.09855,1.0986,1.0971,1.09725,322100000.0
2009-08-26 16:01:00,1.09725,1.09735,1.09655,1.09695,296700001.0
2009-08-26 16:02:00,1.09695,1.0979,1.0968,1.0976,221200000.0
2009-08-26 16:03:00,1.0976,1.09785,1.097,1.09775,261800000.0
2009-08-26 16:04:00,1.09775,1.0982,1.09745,1.0975,323500000.0
2009-08-26 16:05:00,1.0975,1.09765,1.09695,1.0973,357600000.0
2009-08-26 16:06:00,1.0973,1.0975,1.09695,1.09705,343000000.0
2009-08-26 16:07:00,1.09715,1.09715,1.0965,1.0968,348100000.0
2009-08-26 16:08:00,1.0969,1.09715,1.0967,1.0969,379400000.0
2009-08-26 16:09:00,1.0969,1.0973,1.09675,1.097,252500000.0
2009-08-26 16:10:00,1.097,1.0972,1.0968,1.09715,144000000.0
2009-08-26 16:11:00,1.0972,1.0978,1.09715,1.0973,315300000.0
2009-08-26 16:12:00,1.0973,1.0974,1.0966,1.0966,188900000.0
2009-08-26 16:13:00,1.0966,1.09685,1.09645,1.09645,159800000.0
2009-08-26 16:14:00,1.09645,1.0968,1.09605,1.09625,322200000.0
2009-08-26 16:15:00,1.09625,1.0965,1.09575,1.0958,228200000.0
2009-08-26 16:16:00,1.0958,1.0958,1.09545,1.09545,223899999.0
2009-08-26 16:17:00,1.09545,1.09625,1.09545,1.09605,448399998.0
2009-08-26 16:18:00,1.0962,1.0963,1.09615,1.0963,201100000.0
2009-08-26 16:19:00,1.0964,1.09645,1.09605,1.09645,287400000.0
2009-08-26 16:20:00,1.0965,1.0965,1.09595,1.0962,158500000.0
2009-08-26 16:21:00,1.0961,1.0964,1.09595,1.0963,274800000.0
2009-08-26 16:22:00,1.0963,1.09645,1.09605,1.0962,366200000.0
2009-08-26 16:23:00,1.0962,1.09685,1.0962,1.09675,266500000.0
2009-08-26 16:24:00,1.09675,1.09735,1.09665,1.0973,210600000.0
2009-08-26 16:25:00,1.0973,1.0976,1.0969,1.0975,264500000.0
2009-08-26 16:26:00,1.09745,1.09805,1.09705,1.0978,210900000.0
2009-08-26 16:27:00,1.09785,1.0984,1.0978,1.098,212000000.0
2009-08-26 16:28:00,1.0979,1.0982,1.09785,1.09815,227500000.0
2009-08-26 16:29:00,1.0982,1.0984,1.09815,1.0984,180800000.0
2009-08-26 16:30:00,1.09835,1.09895,1.0979,1.0982,415700000.0
2009-08-26 16:31:00,1.09815,1.09815,1.0971,1.0973,248900000.0
2009-08-26 16:32:00,1.0973,1.09755,1.09645,1.09645,406500000.0
2009-08-26 16:33:00,1.0964,1.097,1.09615,1.0969,328800000.0
2009-08-26 16:34:00,1.0969,1.0969,1.09625,1.0965,313800000.0
2009-08-26 16:35:00,1.09655,1.09655,1.09585,1.0959,206600000.0
2009-08-26 16:36:00,1.09595,1.0967,1.09585,1.0962,257700000.0
2009-08-26 16:37:00,1.0962,1.0965,1.09595,1.0963,365200000.0
2009-08-26 16:38:00,1.0963,1.0966,1.09605,1.09645,182200000.0
2009-08-26 16:39:00,1.09645,1.09655,1.09615,1.09615,162700000.0
2009-08-26 16:40:00,1.09615,1.0967,1.096,1.0967,146700000.0
2009-08-26 16:41:00,1.09675,1.0969,1.0965,1.0966,176000000.0
2009-08-26 16:42:00,1.0966,1.09695,1.0966,1.09695,207800000.0
2009-08-26 16:43:00,1.09695,1.0971,1.09685,1.09705,235100000.0
2009-08-26 16:44:00,1.0971,1.09835,1.0971,1.09815,162300000.0
2009-08-26 16:45:00,1.09825,1.0996,1.09825,1.0996,318400000.0
2009-08-26 16:46:00,1.0996,1.09975,1.0985,1.0987,384000000.0
2009-08-26 16:47:00,1.09875,1.09895,1.09845,1.0985,163600000.0
2009-08-26 16:48:00,1.0985,1.0994,1.0985,1.0993,247800000.0
2009-08-26 16:49:00,1.0994,1.0998,1.09915,1.0993,282900000.0
2009-08-26 16:50:00,1.09935,1.09955,1.0988,1.099,211600000.0
2009-08-26 16:51:00,1.099,1.099,1.09855,1.09865,403600000.0
2009-08-26 16:52:00,1.09865,1.0992,1.0985,1.0992,383000000.0
2009-08-26 16:53:00,1.0992,1.0993,1.09855,1.09865,412400000.0
2009-08-26 16:54:00,1.09875,1.099,1.09865,1.0987,325000000.0
2009-08-26 16:55:00,1.0987,1.0992,1.09845,1.09855,207100000.0
2009-08-26 16:56:00,1.09865,1.0989,1.09825,1.09825,211600000.0
2009-08-26 16:57:00,1.09825,1.09825,1.0977,1.098,329900000.0
2009-08-26 16:58:00,1.0979,1.0986,1.0979,1.09795,321200000.0
2009-08-26 16:59:00,1.098,1.0981,1.09745,1.0979,294600000.0
2009-08-26 17:00:00,1.0979,1.09825,1.0974,1.09805,328800000.0
2009-08-26 17:01:00,1.09805,1.0984,1.098,1.0983,176700000.0
2009-08-26 17:02:00,1.0983,1.09835,1.09805,1.0981,142700000.0
2009-08-26 17:03:00,1.09805,1.09805,1.0974,1.0974,176000000.0
2009-08-26 17:04:00,1.0975,1.0979,1.0975,1.09775,423300000.0
2009-08-26 17:05:00,1.09775,1.0983,1.0976,1.098,478600000.0
2009-08-26 17:06:00,1.098,1.09875,1.0979,1.09865,204100000.0
2009-08-26 17:07:00,1.0987,1.09875,1.09855,1.09865,125800000.0
2009-08-26 17:08:00,1.0986,1.0988,1.0986,1.09875,174300000.0
2009-08-26 17:09:00,1.09875,1.0995,1.09875,1.09935,187700000.0
2009-08-26 17:10:00,1.0994,1.0996,1.0989,1.0994,461800000.0
2009-08-26 17:11:00,1.0994,1.0994,1.0992,1.0994,417500000.0
2009-08-26 17:12:00,1.0994,1.0996,1.0992,1.0992,192600000.0
2009-08-26 17:13:00,1.09925,1.0993,1.099,1.099,322200000.0
2009-08-26 17:14:00,1.099,1.099,1.0983,1.0986,543500000.0
2009-08-26 17:15:00,1.0986,1.09895,1.09855,1.09895,319900000.0
2009-08-26 17:16:00,1.09895,1.09895,1.09865,1.09875,217600000.0
2009-08-26 17:17:00,1.09875,1.09915,1.09875,1.09915,102700000.0
2009-08-26 17:18:00,1.0992,1.0995,1.0991,1.0992,244300000.0
2009-08-26 17:19:00,1.0992,1.09945,1.09915,1.0994,379300000.0
2009-08-26 17:20:00,1.0994,1.1,1.0992,1.09995,255400000.0
2009-08-26 17:21:00,1.09995,1.1,1.0994,1.0998,227200000.0
2009-08-26 17:22:00,1.0998,1.0998,1.09945,1.09945,174200000.0
2009-08-26 17:23:00,1.09945,1.09955,1.099,1.0992,468800000.0
2009-08-26 17:24:00,1.0992,1.0992,1.0988,1.0991,284800000.0
2009-08-26 17:25:00,1.09905,1.0992,1.09885,1.099,334900000.0
2009-08-26 17:26:00,1.0991,1.09925,1.09895,1.09905,337400000.0
2009-08-26 17:27:00,1.09905,1.0991,1.0989,1.09895,144800000.0
2009-08-26 17:28:00,1.09895,1.0991,1.09875,1.0989,237000000.0
2009-08-26 17:29:00,1.0989,1.0994,1.09885,1.0993,365700000.0
2009-08-26 17:30:00,1.09935,1.09965,1.09925,1.09945,437699998.0
2009-08-26 17:31:00,1.0996,1.0997,1.0994,1.0995,342600000.0
2009-08-26 17:32:00,1.09945,1.0997,1.09885,1.0991,197600000.0
2009-08-26 17:33:00,1.0991,1.0991,1.09875,1.09885,296500000.0
2009-08-26 17:34:00,1.09885,1.09925,1.09875,1.09925,294900000.0
2009-08-26 17:35:00,1.09925,1.0998,1.09925,1.0998,343399999.0
2009-08-26 17:36:00,1.0998,1.0998,1.0993,1.0994,459300000.0
2009-08-26 17:37:00,1.0994,1.0994,1.09915,1.09935,192800001.0
2009-08-26 17:38:00,1.09935,1.09985,1.0991,1.0998,121600000.0
2009-08-26 17:39:00,1.0999,1.0999,1.0992,1.0996,301900000.0
2009-08-26 17:40:00,1.0995,1.0996,1.099,1.09925,403500000.0
2009-08-26 17:41:00,1.09925,1.09945,1.09925,1.09935,510399999.0
2009-08-26 17:42:00,1.0993,1.0995,1.0993,1.0995,177700000.0
2009-08-26 17:43:00,1.0995,1.0996,1.09945,1.0996,46300000.0
2009-08-26 17:44:00,1.0996,1.0996,1.0993,1.0993,186900000.0
2009-08-26 17:45:00,1.0993,1.0996,1.0993,1.09955,254900000.0
2009-08-26 17:46:00,1.09955,1.0999,1.09955,1.09985,219400000.0
2009-08-26 17:47:00,1.0998,1.0999,1.09975,1.0998,254600000.0
2009-08-26 17:48:00,1.0998,1.0998,1.0994,1.0996,140500000.0
2009-08-26 17:49:00,1.0995,1.0996,1.09925,1.0994,197100000.0
2009-08-26 17:50:00,1.0994,1.0994,1.0992,1.0994,147200000.0
2009-08-26 17:51:00,1.0994,1.0995,1.09925,1.09925,186400000.0
2009-08-26 17:52:00,1.09925,1.0993,1.099,1.0993,262100000.0
2009-08-26 17:53:00,1.0993,1.0995,1.0992,1.0992,101400000.0
2009-08-26 17:54:00,1.09925,1.0994,1.09915,1.09935,309000000.0
2009-08-26 17:55:00,1.0993,1.09935,1.0991,1.09935,156800000.0
2009-08-26 17:56:00,1.09935,1.09935,1.09925,1.0993,30400000.0
2009-08-26 17:57:00,1.0993,1.09935,1.09925,1.09935,54200000.0
2009-08-26 17:58:00,1.09935,1.09945,1.0991,1.09915,95300000.0
2009-08-26 17:59:00,1.0992,1.0992,1.0988,1.0989,146100000.0
2009-08-26 18:00:00,1.0989,1.09985,1.0989,1.09975,167300000.0
2009-08-26 18:01:00,1.0998,1.0998,1.0991,1.09925,298900000.0
2009-08-26 18:02:00,1.09925,1.0994,1.0992,1.0992,174900000.0
2009-08-26 18:03:00,1.0992,1.09935,1.09915,1.09935,269100000.0
2009-08-26 18:04:00,1.0994,1.0995,1.0994,1.09945,59200000.0
2009-08-26 18:05:00,1.09945,1.0997,1.09895,1.0991,381000000.0
2009-08-26 18:06:00,1.0991,1.0992,1.0987,1.09915,316300000.0
2009-08-26 18:07:00,1.0992,1.0995,1.09905,1.0995,246100000.0
2009-08-26 18:08:00,1.09955,1.0996,1.09935,1.0996,154100000.0
2009-08-26 18:09:00,1.09965,1.0997,1.0993,1.09935,456900000.0
2009-08-26 18:10:00,1.09935,1.09945,1.09925,1.09935,177800000.0
2009-08-26 18:11:00,1.09925,1.0994,1.09925,1.0993,168300000.0
2009-08-26 18:12:00,1.0993,1.09945,1.0993,1.09945,59300000.0
2009-08-26 18:13:00,1.09945,1.09965,1.09905,1.09915,268300001.0
2009-08-26 18:14:00,1.09915,1.09915,1.09875,1.09895,186100000.0
2009-08-26 18:15:00,1.09895,1.0991,1.0989,1.099,162500001.0
2009-08-26 18:16:00,1.099,1.09925,1.0989,1.09915,169500000.0
2009-08-26 18:17:00,1.0992,1.09925,1.09915,1.0992,127800000.0
2009-08-26 18:18:00,1.0992,1.09925,1.0991,1.0992,96800000.0
2009-08-26 18:19:00,1.0992,1.0992,1.0988,1.099,222300000.0
2009-08-26 18:20:00,1.0989,1.0989,1.09855,1.09855,253700000.0
2009-08-26 18:21:00,1.09855,1.0986,1.09845,1.0985,131800000.0
2009-08-26 18:22:00,1.0985,1.0986,1.0984,1.09845,128400000.0
2009-08-26 18:23:00,1.09845,1.0985,1.0981,1.09825,370600000.0
2009-08-26 18:24:00,1.09825,1.0985,1.0982,1.09845,212100000.0
2009-08-26 18:25:00,1.09845,1.0985,1.0984,1.0984,67000000.0
2009-08-26 18:26:00,1.0984,1.0985,1.09835,1.0985,56400000.0
2009-08-26 18:27:00,1.0984,1.0986,1.0984,1.0985,135500000.0
2009-08-26 18:28:00,1.09855,1.09865,1.09835,1.0985,97500001.0
2009-08-26 18:29:00,1.09845,1.09845,1.0981,1.0981,146300000.0
2009-08-26 18:30:00,1.0981,1.0985,1.09805,1.0985,167400000.0
2009-08-26 18:31:00,1.0985,1.0993,1.0985,1.0992,204900000.0
2009-08-26 18:32:00,1.0992,1.09935,1.09915,1.09925,84700000.0
2009-08-26 18:33:00,1.09925,1.0993,1.099,1.099,94500000.0
2009-08-26 18:34:00,1.099,1.099,1.0984,1.09855,64800000.0
2009-08-26 18:35:00,1.0986,1.0986,1.098,1.0982,59400000.0
2009-08-26 18:36:00,1.0982,1.0982,1.0981,1.0982,77800000.0
2009-08-26 18:37:00,1.0982,1.09855,1.09815,1.09825,158400000.0
2009-08-26 18:38:00,1.09835,1.0985,1.09825,1.0983,66400000.0
2009-08-26 18:39:00,1.0983,1.0983,1.09825,1.0983,28200000.0
2009-08-26 18:40:00,1.0983,1.09855,1.09825,1.0985,62800000.0
2009-08-26 18:41:00,1.0985,1.09875,1.0984,1.09845,71200000.0
2009-08-26 18:42:00,1.09845,1.0986,1.09835,1.09835,84600000.0
2009-08-26 18:43:00,1.09835,1.0986,1.09835,1.0985,193600000.0
2009-08-26 18:44:00,1.0985,1.09885,1.09845,1.0985,194700000.0
2009-08-26 18:45:00,1.0985,1.09875,1.0985,1.0986,91600000.0
2009-08-26 18:46:00,1.0986,1.09875,1.0986,1.0987,45600000.0
2009-08-26 18:47:00,1.0987,1.0987,1.09855,1.09865,55500000.0
2009-08-26 18:48:00,1.09865,1.0987,1.09855,1.09855,98300000.0
2009-08-26 18:49:00,1.09855,1.0987,1.0984,1.09865,163000000.0
2009-08-26 18:50:00,1.0987,1.09875,1.0985,1.0985,100200000.0
2009-08-26 18:51:00,1.0985,1.0986,1.0985,1.09855,49000000.0
2009-08-26 18:52:00,1.09855,1.0987,1.09845,1.0985,238200000.0
2009-08-26 18:53:00,1.09855,1.0986,1.09845,1.0986,101200000.0
2009-08-26 18:54:00,1.0986,1.09865,1.0986,1.0986,70400000.0
2009-08-26 18:55:00,1.09865,1.0987,1.09845,1.0986,158900000.0
2009-08-26 18:56:00,1.0986,1.09875,1.09855,1.09855,313400000.0
2009-08-26 18:57:00,1.0986,1.0987,1.0986,1.0986,78900000.0
2009-08-26 18:58:00,1.09865,1.09865,1.0986,1.09865,214400000.0
2009-08-26 18:59:00,1.09875,1.0989,1.0986,1.0986,278800000.0
2009-08-26 19:00:00,1.0986,1.0988,1.0986,1.09875,118700000.0
2009-08-26 19:01:00,1.09875,1.09875,1.0986,1.09865,62000000.0
2009-08-26 19:02:00,1.0987,1.09875,1.09865,1.09875,56000000.0
2009-08-26 19:03:00,1.09875,1.09895,1.0987,1.09885,66300000.0
2009-08-26 19:04:00,1.0988,1.099,1.09875,1.09885,91100000.0
2009-08-26 19:05:00,1.0989,1.0991,1.09885,1.0991,161200000.0
2009-08-26 19:06:00,1.0991,1.0992,1.09895,1.09905,78800000.0
2009-08-26 19:07:00,1.0991,1.0992,1.099,1.0992,110100000.0
2009-08-26 19:08:00,1.0992,1.0992,1.0987,1.0987,241300000.0
2009-08-26 19:09:00,1.0988,1.099,1.0988,1.099,327900000.0
2009-08-26 19:10:00,1.09895,1.0991,1.09885,1.09905,77900000.0
2009-08-26 19:11:00,1.099,1.09905,1.09885,1.09895,279200001.0
2009-08-26 19:12:00,1.09895,1.09905,1.09875,1.09905,172500000.0
2009-08-26 19:13:00,1.09905,1.0991,1.09895,1.09895,155300000.0
2009-08-26 19:14:00,1.09895,1.0992,1.09895,1.0992,220400000.0
2009-08-26 19:15:00,1.0992,1.0992,1.09895,1.099,70800000.0
2009-08-26 19:16:00,1.09905,1.09915,1.099,1.0991,69300000.0
2009-08-26 19:17:00,1.09905,1.09915,1.09895,1.09915,202900000.0
2009-08-26 19:18:00,1.0991,1.09915,1.09905,1.09915,274800000.0
2009-08-26 19:19:00,1.09915,1.09915,1.09885,1.0991,255400001.0
2009-08-26 19:20:00,1.09905,1.09915,1.09875,1.09915,287300000.0
2009-08-26 19:21:00,1.0992,1.0992,1.0992,1.0992,21000000.0
2009-08-26 19:22:00,1.0992,1.0993,1.09905,1.0991,378800000.0
2009-08-26 19:23:00,1.0991,1.0991,1.0991,1.0991,25600000.0
2009-08-26 19:24:00,1.09915,1.09915,1.0991,1.09915,69900000.0
2009-08-26 19:25:00,1.0992,1.0994,1.09915,1.0992,157900000.0
2009-08-26 19:26:00,1.0992,1.0992,1.09915,1.09915,148800000.0
2009-08-26 19:27:00,1.0992,1.0992,1.09915,1.09915,34800000.0
2009-08-26 19:28:00,1.09915,1.09915,1.0991,1.09915,96000000.0
2009-08-26 19:29:00,1.09915,1.09915,1.09895,1.09895,89000000.0
2009-08-26 19:30:00,1.09895,1.099,1.0985,1.0986,205200000.0
2009-08-26 19:31:00,1.0986,1.0989,1.0986,1.09865,135400000.0
2009-08-26 19:32:00,1.09865,1.09915,1.09865,1.09895,228700000.0
2009-08-26 19:33:00,1.0991,1.0991,1.09895,1.099,205200000.0
2009-08-26 19:34:00,1.099,1.0991,1.09895,1.09895,228100000.0
2009-08-26 19:35:00,1.09905,1.0992,1.099,1.09915,211700000.0
2009-08-26 19:36:00,1.0991,1.0993,1.0991,1.0992,202200000.0
2009-08-26 19:37:00,1.0992,1.0993,1.09915,1.09915,86000000.0
2009-08-26 19:38:00,1.09915,1.0992,1.0991,1.0991,279700000.0
2009-08-26 19:39:00,1.099,1.099,1.09865,1.0989,201100000.0
2009-08-26 19:40:00,1.09895,1.0991,1.09895,1.0991,67600000.0
2009-08-26 19:41:00,1.09915,1.0992,1.09905,1.0991,85000000.0
2009-08-26 19:42:00,1.0991,1.09915,1.0991,1.0991,38200000.0
2009-08-26 19:43:00,1.0991,1.09915,1.0991,1.0991,195200000.0
2009-08-26 19:44:00,1.0991,1.0992,1.0991,1.0991,179400000.0
2009-08-26 19:45:00,1.09915,1.0993,1.09885,1.09895,227000000.0
2009-08-26 19:46:00,1.09895,1.09925,1.09895,1.09915,116900000.0
2009-08-26 19:47:00,1.09915,1.09925,1.0991,1.09925,235400000.0
2009-08-26 19:48:00,1.0992,1.09925,1.099,1.09915,220900000.0
2009-08-26 19:49:00,1.09915,1.09915,1.099,1.09905,25000000.0
2009-08-26 19:50:00,1.09905,1.0991,1.099,1.0991,92900000.0
2009-08-26 19:51:00,1.0991,1.09915,1.09905,1.0991,49800000.0
2009-08-26 19:52:00,1.0991,1.0991,1.09895,1.09905,90200000.0
2009-08-26 19:53:00,1.0991,1.0991,1.099,1.099,24700000.0
2009-08-26 19:54:00,1.0991,1.09915,1.0991,1.09915,8400000.0
2009-08-26 19:55:00,1.09915,1.09915,1.09895,1.09895,58300000.0
2009-08-26 19:56:00,1.09895,1.09905,1.0988,1.0988,36600000.0
2009-08-26 19:57:00,1.0988,1.0988,1.0982,1.09825,261500000.0
2009-08-26 19:58:00,1.09825,1.09855,1.0981,1.0981,267900001.0
2009-08-26 19:59:00,1.0981,1.0983,1.09805,1.0981,285800000.0
2009-08-26 20:00:00,1.0981,1.0983,1.098,1.09815,349200000.0
2009-08-26 20:01:00,1.0981,1.09835,1.0981,1.09835,136500000.0
2009-08-26 20:02:00,1.09835,1.09835,1.0981,1.09815,173500000.0
2009-08-26 20:03:00,1.09825,1.09835,1.09825,1.0983,37400000.0
2009-08-26 20:04:00,1.0983,1.0983,1.0981,1.0983,92700000.0
2009-08-26 20:05:00,1.0983,1.09835,1.09815,1.0983,82700000.0
2009-08-26 20:06:00,1.0983,1.09885,1.09815,1.0987,250500000.0
2009-08-26 20:07:00,1.0987,1.09875,1.0985,1.09875,215200000.0
2009-08-26 20:08:00,1.0987,1.0987,1.0986,1.09865,189500000.0
2009-08-26 20:09:00,1.09865,1.09875,1.09855,1.09875,148400000.0
2009-08-26 20:10:00,1.09885,1.09885,1.09875,1.09885,103000000.0
2009-08-26 20:11:00,1.0988,1.0988,1.0986,1.09865,214400000.0
2009-08-26 20:12:00,1.09865,1.09865,1.0985,1.09855,165100000.0
2009-08-26 20:13:00,1.09855,1.0986,1.0985,1.09855,99900000.0
2009-08-26 20:14:00,1.09855,1.09875,1.09855,1.0987,101600000.0
2009-08-26 20:15:00,1.0987,1.09875,1.0986,1.0986,180500000.0
2009-08-26 20:16:00,1.0986,1.09875,1.0986,1.09865,70800000.0
2009-08-26 20:17:00,1.09865,1.09875,1.09855,1.09865,174700000.0
2009-08-26 20:18:00,1.0987,1.09885,1.09865,1.0987,114500000.0
2009-08-26 20:19:00,1.09875,1.09885,1.09865,1.0987,61300000.0
2009-08-26 20:20:00,1.0987,1.0987,1.09855,1.0987,230500000.0
2009-08-26 20:21:00,1.0987,1.09875,1.09865,1.0987,85700000.0
2009-08-26 20:22:00,1.0987,1.0987,1.0981,1.09815,322600000.0
2009-08-26 20:23:00,1.09825,1.0988,1.09815,1.0988,293000000.0
2009-08-26 20:24:00,1.0988,1.0988,1.0984,1.0985,109700000.0
2009-08-26 20:25:00,1.0985,1.0985,1.09805,1.0981,158800000.0
2009-08-26 20:26:00,1.0981,1.09815,1.098,1.09815,124300000.0
2009-08-26 20:27:00,1.0981,1.0983,1.0981,1.0983,121600000.0
2009-08-26 20:28:00,1.09825,1.09825,1.09815,1.0982,61900000.0
2009-08-26 20:29:00,1.0982,1.0985,1.0982,1.0985,114400000.0
2009-08-26 20:30:00,1.09845,1.09845,1.09825,1.09835,122500000.0
2009-08-26 20:31:00,1.09835,1.0984,1.0981,1.0983,68000000.0
2009-08-26 20:32:00,1.0983,1.09835,1.0981,1.09825,55000000.0
2009-08-26 20:33:00,1.09825,1.0985,1.0982,1.09835,132000000.0
2009-08-26 20:34:00,1.09835,1.0987,1.09835,1.0987,349300000.0
2009-08-26 20:35:00,1.09865,1.0987,1.09865,1.09865,198500000.0
2009-08-26 20:36:00,1.09865,1.09865,1.09845,1.09855,169800000.0
2009-08-26 20:37:00,1.09855,1.09875,1.09855,1.0986,150300000.0
2009-08-26 20:38:00,1.0986,1.09875,1.09855,1.09875,145800000.0
2009-08-26 20:39:00,1.09875,1.09875,1.09845,1.09855,101300000.0
2009-08-26 20:40:00,1.0985,1.09905,1.0985,1.0987,111300000.0
2009-08-26 20:41:00,1.09865,1.0987,1.0985,1.0985,144300000.0
2009-08-26 20:42:00,1.0985,1.0987,1.09845,1.09855,51800000.0
2009-08-26 20:43:00,1.09855,1.09855,1.09855,1.09855,3000000.0
2009-08-26 20:44:00,1.0986,1.0986,1.0984,1.0985,43000000.0
2009-08-26 20:45:00,1.0985,1.0985,1.09815,1.0983,121900000.0
2009-08-26 20:46:00,1.0983,1.0983,1.0977,1.098,217200000.0
2009-08-26 20:47:00,1.0977,1.0978,1.09725,1.09735,364000000.0
2009-08-26 20:48:00,1.09735,1.09755,1.0972,1.09725,254100000.0
2009-08-26 20:49:00,1.0973,1.0977,1.09725,1.09745,222400000.0
2009-08-26 20:50:00,1.09745,1.09775,1.0974,1.0976,315900000.0
2009-08-26 20:51:00,1.09765,1.09765,1.0974,1.09755,141000000.0
2009-08-26 20:52:00,1.09755,1.09765,1.0974,1.09755,112100000.0
2009-08-26 20:53:00,1.09755,1.0981,1.09755,1.0981,80000000.0
2009-08-26 20:54:00,1.09815,1.09815,1.0977,1.09785,222100000.0
2009-08-26 20:55:00,1.0978,1.098,1.09775,1.09795,104000000.0
2009-08-26 20:56:00,1.09795,1.09815,1.09785,1.09815,129100000.0
2009-08-26 20:57:00,1.09815,1.0982,1.0978,1.0979,169100000.0
2009-08-26 20:58:00,1.0979,1.0984,1.0979,1.09825,76100000.0
2009-08-26 20:59:00,1.09825,1.0983,1.0981,1.09825,221200000.0
2009-08-26 21:00:00,1.09825,1.0987,1.09825,1.09865,187400000.0
2009-08-26 21:01:00,1.09865,1.0988,1.09855,1.09875,145500000.0
2009-08-26 21:02:00,1.09875,1.09885,1.09875,1.09875,9000000.0
2009-08-26 21:03:00,1.09885,1.09895,1.0987,1.09875,51100000.0
2009-08-26 21:04:00,1.0987,1.0987,1.09845,1.09865,82600000.0
2009-08-26 21:05:00,1.09865,1.0988,1.0986,1.0987,78300000.0
2009-08-26 21:06:00,1.09865,1.0988,1.09845,1.09845,84600000.0
2009-08-26 21:07:00,1.0985,1.09865,1.0984,1.09845,39200000.0
2009-08-26 21:08:00,1.0986,1.0987,1.0984,1.09855,133600000.0
2009-08-26 21:09:00,1.0986,1.09885,1.09855,1.09885,46300000.0
2009-08-26 21:10:00,1.09875,1.0988,1.09855,1.0988,45000000.0
2009-08-26 21:11:00,1.09885,1.0989,1.09865,1.0988,40800000.0
2009-08-26 21:12:00,1.0986,1.09885,1.0986,1.09885,67700000.0
2009-08-26 21:13:00,1.09885,1.09895,1.0987,1.09885,53800000.0
2009-08-26 21:14:00,1.0988,1.09885,1.0986,1.09865,28200000.0
2009-08-26 21:15:00,1.09875,1.09875,1.0987,1.09875,25400000.0
2009-08-26 21:16:00,1.09875,1.09885,1.09865,1.09875,41500000.0
2009-08-26 21:17:00,1.09875,1.09875,1.0986,1.0986,10000000.0
2009-08-26 21:18:00,1.0986,1.0987,1.0985,1.09865,100300000.0
2009-08-26 21:19:00,1.09865,1.0987,1.09865,1.0987,22200000.0
2009-08-26 21:20:00,1.0987,1.0987,1.0985,1.09855,21000000.0
2009-08-26 21:21:00,1.09865,1.09865,1.0984,1.0984,19800000.0
2009-08-26 21:22:00,1.09845,1.09855,1.09805,1.0982,98600000.0
2009-08-26 21:23:00,1.0982,1.0982,1.09795,1.09795,35000000.0
2009-08-26 21:24:00,1.09795,1.0981,1.09795,1.09805,35000000.0
2009-08-26 21:25:00,1.09805,1.0981,1.098,1.09805,96300000.0
2009-08-26 21:26:00,1.0981,1.0981,1.0978,1.0979,51900000.0
2009-08-26 21:27:00,1.0979,1.0979,1.0977,1.0978,82000000.0
2009-08-26 21:28:00,1.0978,1.09785,1.0978,1.0978,32300000.0
2009-08-26 21:29:00,1.0978,1.0979,1.0978,1.0979,21800000.0
2009-08-26 21:30:00,1.0979,1.0981,1.0979,1.09795,74200000.0
2009-08-26 21:31:00,1.098,1.0981,1.09795,1.098,60800000.0
2009-08-26 21:32:00,1.098,1.098,1.09795,1.098,41300000.0
2009-08-26 21:33:00,1.098,1.09805,1.09755,1.09775,116700000.0
2009-08-26 21:34:00,1.09785,1.09795,1.0978,1.09785,21000000.0
2009-08-26 21:35:00,1.09785,1.098,1.09785,1.09795,44500000.0
2009-08-26 21:36:00,1.09795,1.09795,1.0976,1.0977,37300000.0
2009-08-26 21:37:00,1.0976,1.09785,1.09745,1.0978,73100000.0
2009-08-26 21:38:00,1.09785,1.0979,1.0978,1.0978,19100000.0
2009-08-26 21:39:00,1.0978,1.0979,1.09755,1.0978,79100000.0
2009-08-26 21:40:00,1.0978,1.09785,1.09775,1.09775,73000000.0
2009-08-26 21:41:00,1.09775,1.0979,1.09775,1.09785,16300000.0
2009-08-26 21:42:00,1.09785,1.098,1.0977,1.09775,65900000.0
2009-08-26 21:43:00,1.0977,1.0978,1.0977,1.09775,9900000.0
2009-08-26 21:44:00,1.09765,1.09795,1.09765,1.09775,182600000.0
2009-08-26 21:45:00,1.09775,1.0979,1.0975,1.0977,180200000.0
2009-08-26 21:46:00,1.0977,1.09775,1.09765,1.0977,40700000.0
2009-08-26 21:47:00,1.0977,1.09785,1.0976,1.0977,159700000.0
2009-08-26 21:48:00,1.09775,1.09795,1.09775,1.0978,148200000.0
2009-08-26 21:49:00,1.09805,1.0981,1.09785,1.0979,72400000.0
2009-08-26 21:50:00,1.0979,1.0979,1.09785,1.0979,8300000.0
2009-08-26 21:51:00,1.0979,1.0979,1.09745,1.09775,68200000.0
2009-08-26 21:52:00,1.0978,1.0978,1.0976,1.0977,23000000.0
2009-08-26 21:53:00,1.0977,1.0977,1.09755,1.0976,68500000.0
2009-08-26 21:54:00,1.0976,1.09765,1.09755,1.0976,50600000.0
2009-08-26 21:55:00,1.0976,1.09775,1.09745,1.09755,80900000.0
2009-08-26 21:56:00,1.09755,1.0976,1.09755,1.0976,28200000.0
2009-08-26 21:57:00,1.0977,1.09775,1.0974,1.0975,77600000.0
2009-08-26 21:58:00,1.0976,1.0976,1.09735,1.09745,209899999.0
2009-08-26 21:59:00,1.0974,1.0975,1.0974,1.0974,54500000.0
2009-08-26 22:00:00,1.09745,1.09755,1.09735,1.0974,68500000.0
2009-08-26 22:01:00,1.0974,1.0974,1.0972,1.09725,44200000.0
2009-08-26 22:02:00,1.0973,1.0974,1.09725,1.0974,11600000.0
2009-08-26 22:03:00,1.09735,1.09735,1.0972,1.09725,30900000.0
2009-08-26 22:04:00,1.09725,1.09725,1.09715,1.0972,41700000.0
2009-08-26 22:05:00,1.0972,1.0975,1.0972,1.0975,29500000.0
2009-08-26 22:06:00,1.0975,1.0975,1.09735,1.09735,19200000.0
2009-08-26 22:07:00,1.09735,1.0975,1.09735,1.09745,53100000.0
2009-08-26 22:08:00,1.0974,1.09755,1.0974,1.0975,27200000.0
2009-08-26 22:09:00,1.09745,1.09765,1.0974,1.09765,24400000.0
2009-08-26 22:10:00,1.0977,1.09785,1.09765,1.0978,128000000.0
2009-08-26 22:11:00,1.0978,1.09785,1.0976,1.09765,50800000.0
2009-08-26 22:12:00,1.09775,1.0978,1.09755,1.09755,15300000.0
2009-08-26 22:13:00,1.0973,1.0974,1.0971,1.0974,190099999.0
2009-08-26 22:14:00,1.0974,1.09745,1.097,1.0971,224200000.0
2009-08-26 22:15:00,1.0971,1.0972,1.0971,1.0972,15000000.0
2009-08-26 22:16:00,1.09725,1.09725,1.09705,1.09705,21800000.0
2009-08-26 22:17:00,1.09705,1.09705,1.0968,1.09685,88300000.0
2009-08-26 22:18:00,1.09685,1.097,1.0968,1.09695,58200000.0
2009-08-26 22:19:00,1.09695,1.09705,1.09695,1.09695,16400000.0
2009-08-26 22:20:00,1.09695,1.09695,1.09685,1.09695,12000000.0
2009-08-26 22:21:00,1.09695,1.09695,1.09685,1.09685,3000000.0
2009-08-26 22:22:00,1.09671,1.09679,1.09661,1.0967,18500000.0
2009-08-26 22:23:00,1.09681,1.09683,1.09675,1.09682,28800000.0
2009-08-26 22:24:00,1.09685,1.097,1.09675,1.09675,44400000.0
2009-08-26 22:25:00,1.09675,1.0968,1.0965,1.09675,118000000.0
2009-08-26 22:26:00,1.09675,1.09675,1.09665,1.0967,76200000.0
2009-08-26 22:27:00,1.09675,1.09675,1.09675,1.09675,6400000.0
2009-08-26 22:28:00,1.0967,1.09685,1.0967,1.09685,14100000.0
2009-08-26 22:29:00,1.09685,1.0969,1.0968,1.0969,20500000.0
2009-08-26 22:30:00,1.0968,1.0968,1.0968,1.0968,4000000.0
2009-08-26 22:31:00,1.09648,1.09648,1.09622,1.09647,49100000.0
2009-08-26 22:32:00,1.09675,1.09695,1.0967,1.09695,55200000.0
2009-08-26 22:33:00,1.09695,1.097,1.09695,1.09695,13600000.0
2009-08-26 22:34:00,1.097,1.0973,1.09675,1.0973,46700000.0
2009-08-26 22:35:00,1.09725,1.09745,1.09725,1.09735,31300000.0
2009-08-26 22:36:00,1.09725,1.0974,1.09705,1.09705,58400000.0
2009-08-26 22:37:00,1.0971,1.0976,1.0971,1.0973,53500000.0
2009-08-26 22:38:00,1.09735,1.09735,1.09735,1.09735,6400000.0
2009-08-26 22:39:00,1.09725,1.09725,1.09715,1.09725,7200000.0
2009-08-26 22:40:00,1.09689,1.09707,1.09682,1.09682,15000000.0
2009-08-26 22:41:00,1.09705,1.0971,1.09705,1.0971,13200000.0
2009-08-26 22:42:00,1.0971,1.0972,1.0971,1.0972,7400000.0
2009-08-26 22:43:00,1.09725,1.0976,1.09725,1.0976,20700000.0
2009-08-26 22:44:00,1.0975,1.0976,1.0973,1.0974,11000000.0
2009-08-26 22:45:00,1.09745,1.0978,1.09745,1.0978,27400000.0
2009-08-26 22:46:00,1.0978,1.0978,1.09755,1.0978,46500000.0
2009-08-26 22:47:00,1.09775,1.09795,1.09775,1.09785,35800000.0
2009-08-26 22:48:00,1.098,1.0982,1.0978,1.0981,26200000.0
2009-08-26 22:49:00,1.09775,1.09795,1.09775,1.0979,76300000.0
2009-08-26 22:50:00,1.0979,1.098,1.09785,1.098,11600000.0
2009-08-26 22:51:00,1.098,1.098,1.0974,1.0974,29400000.0
2009-08-26 22:52:00,1.0974,1.09745,1.0972,1.0972,9000000.0
2009-08-26 22:53:00,1.09745,1.09745,1.09745,1.09745,2500000.0
2009-08-26 22:54:00,1.09755,1.0976,1.09755,1.0976,3000000.0
2009-08-26 22:55:00,1.0976,1.0976,1.09715,1.09725,18000000.0
2009-08-26 22:56:00,1.09725,1.09745,1.09725,1.09745,12100000.0
2009-08-26 22:57:00,1.0975,1.0976,1.0974,1.09745,21300000.0
2009-08-26 22:58:00,1.09735,1.0974,1.0973,1.0973,22000000.0
2009-08-26 22:59:00,1.0973,1.0973,1.09715,1.09715,7000000.0
2009-08-26 23:00:00,1.09715,1.09715,1.0971,1.0971,3000000.0
2009-08-26 23:01:00,1.0971,1.09715,1.09685,1.097,14200000.0
2009-08-26 23:02:00,1.09705,1.0971,1.09705,1.0971,3000000.0
2009-08-26 23:03:00,1.09715,1.09735,1.0971,1.0971,3000000.0
2009-08-26 23:04:00,1.09735,1.0979,1.09735,1.0979,20400000.0
2009-08-26 23:05:00,1.09805,1.0981,1.09735,1.0977,8400000.0
2009-08-26 23:06:00,1.09745,1.09775,1.09745,1.09755,10400000.0
2009-08-26 23:07:00,1.09755,1.09765,1.09755,1.09765,3000000.0
2009-08-26 23:08:00,1.0976,1.09795,1.0976,1.09795,5200000.0
2009-08-26 23:09:00,1.09785,1.09815,1.0978,1.09805,45500000.0
2009-08-26 23:10:00,1.09815,1.0982,1.09815,1.0982,5000000.0
2009-08-26 23:11:00,1.09815,1.09815,1.09815,1.09815,1200000.0
2009-08-26 23:12:00,1.09815,1.09815,1.09815,1.09815,3300000.0
2009-08-26 23:13:00,1.09805,1.09835,1.098,1.09805,16400000.0
2009-08-26 23:14:00,1.09815,1.09815,1.098,1.098,7500000.0
2009-08-26 23:15:00,1.0981,1.09822,1.09795,1.09798,29500000.0
2009-08-26 23:16:00,1.09805,1.09805,1.09805,1.09805,1000000.0
2009-08-26 23:17:00,1.09805,1.09805,1.09805,1.09805,1000000.0
2009-08-26 23:18:00,1.09815,1.09825,1.09785,1.09795,42900000.0
2009-08-26 23:19:00,1.09795,1.09795,1.09765,1.09765,52900000.0
2009-08-26 23:20:00,1.09765,1.09765,1.09765,1.09765,2400000.0
2009-08-26 23:21:00,1.09765,1.0978,1.09765,1.0977,12100000.0
2009-08-26 23:22:00,1.09775,1.09775,1.09775,1.09775,1000000.0
2009-08-26 23:23:00,1.09745,1.0975,1.0974,1.09745,21700000.0
2009-08-26 23:24:00,1.09759,1.09772,1.09738,1.09754,46700000.0
2009-08-26 23:25:00,1.09757,1.0978,1.09746,1.09746,28000000.0
2009-08-26 23:26:00,1.0978,1.0978,1.0978,1.0978,8000000.0
2009-08-26 23:27:00,1.09747,1.09763,1.09745,1.09763,23100000.0
2009-08-26 23:28:00,1.0976,1.09767,1.0976,1.09767,13200000.0
2009-08-26 23:29:00,1.09763,1.0977,1.09757,1.0977,28400000.0
2009-08-26 23:30:00,1.0979,1.0979,1.0979,1.0979,1000000.0
2009-08-26 23:31:00,1.09775,1.09785,1.09765,1.09775,25600000.0
2009-08-26 23:32:00,1.09775,1.09805,1.0977,1.09775,34500000.0
2009-08-26 23:33:00,1.0978,1.0978,1.0977,1.0977,10800000.0
2009-08-26 23:34:00,1.09765,1.0977,1.09765,1.09768,13200000.0
2009-08-26 23:35:00,1.09768,1.09775,1.09765,1.09775,28800000.0
2009-08-26 23:36:00,1.0976,1.0976,1.09755,1.09755,13300000.0
2009-08-26 23:37:00,1.09733,1.09757,1.09733,1.09753,39300000.0
2009-08-26 23:38:00,1.09744,1.09771,1.09744,1.09769,24500000.0
2009-08-26 23:39:00,1.0978,1.0978,1.0978,1.0978,1000000.0
2009-08-26 23:40:00,1.0978,1.0978,1.09775,1.09775,2000000.0
2009-08-26 23:41:00,1.09775,1.09775,1.09775,1.09775,5000000.0
2009-08-26 23:42:00,1.09785,1.09785,1.0977,1.0977,13600000.0
2009-08-26 23:43:00,1.09751,1.0976,1.09744,1.09757,8000000.0
2009-08-26 23:44:00,1.09739,1.09762,1.09739,1.09762,14000000.0
2009-08-26 23:45:00,1.0978,1.0978,1.0977,1.0977,24200000.0
2009-08-26 23:46:00,1.0977,1.09785,1.0976,1.09785,11000000.0
2009-08-26 23:47:00,1.09795,1.098,1.09795,1.098,5000000.0
2009-08-26 23:48:00,1.09768,1.09818,1.09768,1.09815,15500000.0
2009-08-26 23:49:00,1.0979,1.0979,1.0979,1.0979,4100000.0
2009-08-26 23:50:00,1.0979,1.0979,1.0979,1.0979,1000000.0
2009-08-26 23:51:00,1.0978,1.0978,1.0978,1.0978,4000000.0
2009-08-26 23:52:00,1.0978,1.09785,1.0978,1.09785,4000000.0
2009-08-26 23:53:00,1.09765,1.09765,1.09745,1.09745,43400000.0
2009-08-26 23:54:00,1.09745,1.09745,1.09735,1.09735,14500000.0
2009-08-26 23:55:00,1.09735,1.09745,1.09735,1.09745,3000000.0
2009-08-26 23:56:00,1.0972,1.0972,1.09712,1.09712,57400000.0
2009-08-26 23:57:00,1.09735,1.0974,1.09735,1.0974,9400000.0
2009-08-26 23:58:00,1.0975,1.09755,1.0975,1.09755,4900000.0
2009-08-26 23:59:00,1.09755,1.0977,1.09755,1.0977,4500000.0
2009-08-27 00:00:00,1.0977,1.0977,1.09745,1.09745,26100000.0
2009-08-27 00:01:00,1.09745,1.09755,1.09745,1.09755,12600000.0
2009-08-27 00:02:00,1.09745,1.0975,1.09745,1.0975,9000000.0
2009-08-27 00:03:00,1.09755,1.0978,1.09755,1.09755,21400000.0
2009-08-27 00:04:00,1.09765,1.09765,1.0973,1.0973,13400000.0
2009-08-27 00:05:00,1.0973,1.0973,1.0973,1.0973,13200000.0
2009-08-27 00:06:00,1.0974,1.0976,1.0974,1.0976,16600000.0
2009-08-27 00:07:00,1.09765,1.09765,1.0976,1.0976,42200000.0
2009-08-27 00:08:00,1.0976,1.0976,1.0976,1.0976,18000000.0
2009-08-27 00:09:00,1.0976,1.09775,1.0973,1.0973,23200000.0
2009-08-27 00:10:00,1.09735,1.09765,1.09735,1.09765,20000000.0
2009-08-27 00:11:00,1.09765,1.09805,1.09765,1.098,41400000.0
2009-08-27 00:12:00,1.098,1.098,1.098,1.098,12000000.0
2009-08-27 00:13:00,1.098,1.098,1.098,1.098,16000000.0
2009-08-27 00:14:00,1.098,1.098,1.09795,1.09795,32700000.0
2009-08-27 00:15:00,1.0979,1.0979,1.0977,1.0979,14300000.0
2009-08-27 00:16:00,1.0979,1.0979,1.09765,1.0977,27200000.0
2009-08-27 00:17:00,1.09757,1.09763,1.09757,1.09762,16400000.0
2009-08-27 00:18:00,1.09773,1.09773,1.09763,1.09765,33900000.0
2009-08-27 00:19:00,1.0977,1.0977,1.0977,1.0977,8200000.0
2009-08-27 00:20:00,1.0977,1.0977,1.0977,1.0977,16200000.0
2009-08-27 00:21:00,1.0977,1.0977,1.09765,1.09765,40700000.0
2009-08-27 00:22:00,1.09765,1.09765,1.09755,1.09755,9000000.0
2009-08-27 00:23:00,1.09755,1.09755,1.09755,1.09755,4000000.0
2009-08-27 00:24:00,1.09746,1.09746,1.0972,1.09721,39000000.0
2009-08-27 00:25:00,1.09755,1.09755,1.09745,1.0975,24800000.0
2009-08-27 00:26:00,1.09745,1.09745,1.09745,1.09745,1000000.0
2009-08-27 00:27:00,1.09745,1.09745,1.09745,1.09745,7400000.0
2009-08-27 00:28:00,1.09715,1.09723,1.09714,1.0972,17400000.0
2009-08-27 00:29:00,1.0974,1.0975,1.0974,1.0975,13600000.0
2009-08-27 00:30:00,1.0974,1.0974,1.0974,1.0974,9600000.0
2009-08-27 00:31:00,1.0975,1.09755,1.0975,1.09755,9000000.0
2009-08-27 00:32:00,1.0974,1.0976,1.09735,1.09745,44300000.0
2009-08-27 00:33:00,1.09745,1.09745,1.09745,1.09745,1700000.0
2009-08-27 00:34:00,1.09745,1.09745,1.09745,1.09745,11300000.0
2009-08-27 00:35:00,1.0975,1.09755,1.09745,1.09745,22600000.0
2009-08-27 00:36:00,1.09745,1.09745,1.0974,1.0974,7600000.0
2009-08-27 00:37:00,1.09735,1.09744,1.09729,1.0973,48500000.0
2009-08-27 00:38:00,1.09775,1.09775,1.0974,1.0976,29600000.0
2009-08-27 00:39:00,1.0976,1.09765,1.0976,1.09765,9400000.0
2009-08-27 00:40:00,1.09765,1.09765,1.09765,1.09765,11000000.0
2009-08-27 00:41:00,1.09765,1.09765,1.09755,1.09755,28800000.0
2009-08-27 00:42:00,1.09755,1.0976,1.09745,1.0976,32500000.0
2009-08-27 00:43:00,1.0976,1.0976,1.0976,1.0976,6000000.0
2009-08-27 00:44:00,1.0976,1.0976,1.09755,1.0976,32600000.0
2009-08-27 00:45:00,1.0976,1.09765,1.0976,1.0976,23300000.0
2009-08-27 00:46:00,1.0976,1.0976,1.0973,1.0973,8000000.0
2009-08-27 00:47:00,1.09735,1.09735,1.0973,1.0973,6000000.0
2009-08-27 00:48:00,1.09725,1.09725,1.09725,1.09725,3900000.0
2009-08-27 00:49:00,1.09725,1.09725,1.09725,1.09725,7200000.0
2009-08-27 00:50:00,1.09725,1.09735,1.09725,1.09735,8900000.0
2009-08-27 00:51:00,1.09735,1.0974,1.09725,1.0974,19000000.0
2009-08-27 00:52:00,1.0974,1.0974,1.0974,1.0974,2000000.0
2009-08-27 00:53:00,1.09715,1.09723,1.09706,1.0971,98400000.0
2009-08-27 00:54:00,1.0974,1.0974,1.0974,1.0974,2000000.0
2009-08-27 00:55:00,1.09722,1.09722,1.09722,1.09722,7800000.0
2009-08-27 00:56:00,1.0974,1.0974,1.0973,1.0973,4000000.0
2009-08-27 00:57:00,1.0974,1.0974,1.0974,1.0974,2000000.0
2009-08-27 00:58:00,1.0974,1.0974,1.09715,1.09725,17300000.0
2009-08-27 00:59:00,1.0973,1.0973,1.0973,1.0973,1000000.0
2009-08-27 01:00:00,1.09725,1.09725,1.0972,1.0972,12900000.0
2009-08-27 01:01:00,1.0972,1.09725,1.0972,1.0972,33000000.0
2009-08-27 01:02:00,1.09725,1.09735,1.0972,1.0972,37100000.0
2009-08-27 01:03:00,1.0972,1.0972,1.0972,1.0972,7000000.0
2009-08-27 01:04:00,1.0972,1.0972,1.0972,1.0972,8000000.0
2009-08-27 01:05:00,1.0972,1.09725,1.0972,1.0972,17000000.0
2009-08-27 01:06:00,1.0972,1.0972,1.0972,1.0972,6000000.0
2009-08-27 01:07:00,1.0972,1.0972,1.0972,1.0972,3000000.0
2009-08-27 01:08:00,1.0972,1.0972,1.0972,1.0972,8000000.0
2009-08-27 01:09:00,1.0972,1.0972,1.0972,1.0972,4000000.0
2009-08-27 01:10:00,1.0972,1.0972,1.0972,1.0972,1000000.0
2009-08-27 01:11:00,1.0972,1.0972,1.0972,1.0972,2000000.0
2009-08-27 01:12:00,1.0972,1.0972,1.0968,1.0972,33000000.0
2009-08-27 01:13:00,1.0972,1.0972,1.0972,1.0972,6000000.0
2009-08-27 01:14:00,1.0972,1.0972,1.0972,1.0972,4000000.0
2009-08-27 01:15:00,1.09685,1.09745,1.09685,1.09745,156700000.0
2009-08-27 01:16:00,1.09693,1.09711,1.09689,1.0971,9700000.0
2009-08-27 01:17:00,1.09745,1.09745,1.09735,1.0974,23200000.0
2009-08-27 01:18:00,1.0974,1.0974,1.0974,1.0974,1000000.0
2009-08-27 01:19:00,1.0974,1.0974,1.0974,1.0974,4000000.0
2009-08-27 01:20:00,1.0974,1.0974,1.0974,1.0974,3000000.0
2009-08-27 01:21:00,1.0974,1.0974,1.0974,1.0974,1000000.0
2009-08-27 01:22:00,1.0974,1.0974,1.0973,1.0973,8000000.0
2009-08-27 01:23:00,1.0973,1.0973,1.0973,1.0973,3000000.0
2009-08-27 01:24:00,1.09702,1.0973,1.09702,1.09712,46300000.0
2009-08-27 01:25:00,1.09704,1.09713,1.09693,1.09701,51400000.0
2009-08-27 01:26:00,1.0973,1.0973,1.0973,1.0973,6000000.0
2009-08-27 01:27:00,1.0973,1.0973,1.0973,1.0973,18000000.0
2009-08-27 01:28:00,1.0973,1.0973,1.0973,1.0973,14000000.0
2009-08-27 01:29:00,1.0973,1.0973,1.0973,1.0973,8000000.0
2009-08-27 01:30:00,1.0973,1.0974,1.0973,1.0974,9000000.0
2009-08-27 01:31:00,1.0974,1.0974,1.0973,1.0973,11600000.0
2009-08-27 01:32:00,1.0973,1.0973,1.0973,1.0973,1200000.0
2009-08-27 01:33:00,1.0974,1.09755,1.0973,1.09745,130700000.0
2009-08-27 01:34:00,1.0975,1.0976,1.09745,1.0976,36000000.0
2009-08-27 01:35:00,1.0976,1.0976,1.0975,1.09755,86800000.0
2009-08-27 01:36:00,1.09755,1.0976,1.09755,1.0976,72100000.0
2009-08-27 01:37:00,1.0976,1.0977,1.0974,1.09755,123900000.0
2009-08-27 01:38:00,1.0976,1.09765,1.09755,1.09755,84100000.0
2009-08-27 01:39:00,1.0975,1.0975,1.09745,1.0975,16300000.0
2009-08-27 01:40:00,1.0974,1.09765,1.0974,1.09765,18400000.0
2009-08-27 01:41:00,1.09755,1.0977,1.0975,1.0976,69200000.0
2009-08-27 01:42:00,1.0976,1.0976,1.0975,1.09755,8000000.0
2009-08-27 01:43:00,1.0976,1.0978,1.0975,1.09755,32000000.0
2009-08-27 01:44:00,1.0976,1.0976,1.0976,1.0976,9000000.0
2009-08-27 01:45:00,1.09755,1.09755,1.09755,1.09755,4800000.0
2009-08-27 01:46:00,1.09755,1.0976,1.09755,1.0976,28200000.0
2009-08-27 01:47:00,1.0976,1.09765,1.0976,1.0976,21400000.0
2009-08-27 01:48:00,1.0976,1.0976,1.0976,1.0976,2000000.0
2009-08-27 01:49:00,1.0976,1.0976,1.0976,1.0976,12000000.0
2009-08-27 01:50:00,1.09755,1.09775,1.09755,1.0976,28300000.0
2009-08-27 01:51:00,1.0976,1.0977,1.0976,1.0977,29000000.0
2009-08-27 01:52:00,1.0977,1.0977,1.0977,1.0977,12000000.0
2009-08-27 01:53:00,1.0977,1.0977,1.0976,1.0976,8600000.0
2009-08-27 01:54:00,1.0977,1.0977,1.0976,1.09765,25000000.0
2009-08-27 01:55:00,1.09765,1.09785,1.09765,1.0978,45600000.0
2009-08-27 01:56:00,1.09775,1.09775,1.0977,1.0977,11500000.0
2009-08-27 01:57:00,1.0977,1.0977,1.09765,1.09765,11900000.0
2009-08-27 01:58:00,1.0977,1.09775,1.0977,1.0977,11000000.0
2009-08-27 01:59:00,1.0977,1.09775,1.09765,1.0977,9700000.0
2009-08-27 02:00:00,1.0977,1.0977,1.09745,1.0975,53300000.0
2009-08-27 02:01:00,1.0975,1.0975,1.09745,1.09745,12700000.0
2009-08-27 02:02:00,1.09745,1.09745,1.09745,1.09745,30000000.0
2009-08-27 02:03:00,1.09745,1.0975,1.09745,1.09745,34100000.0
2009-08-27 02:04:00,1.09708,1.09719,1.09697,1.09707,99400000.0
2009-08-27 02:05:00,1.0975,1.0975,1.09745,1.09745,4400000.0
2009-08-27 02:06:00,1.09745,1.0975,1.09745,1.0975,19800000.0
2009-08-27 02:07:00,1.0975,1.0975,1.09745,1.09745,21500000.0
2009-08-27 02:08:00,1.09745,1.09745,1.09745,1.09745,2400000.0
2009-08-27 02:09:00,1.0975,1.0975,1.09745,1.0975,11800000.0
2009-08-27 02:10:00,1.0975,1.09775,1.09745,1.09775,24400000.0
2009-08-27 02:11:00,1.09775,1.098,1.0977,1.0979,89200000.0
2009-08-27 02:12:00,1.09785,1.098,1.09785,1.09785,10000000.0
2009-08-27 02:13:00,1.09785,1.098,1.09775,1.098,20600000.0
2009-08-27 02:14:00,1.098,1.098,1.09775,1.09775,62400000.0
2009-08-27 02:15:00,1.09775,1.09775,1.0976,1.0977,38500000.0
2009-08-27 02:16:00,1.0977,1.0978,1.0973,1.0974,131400000.0
2009-08-27 02:17:00,1.0974,1.0974,1.0974,1.0974,26900000.0
2009-08-27 02:18:00,1.0974,1.0974,1.0974,1.0974,8600000.0
2009-08-27 02:19:00,1.0974,1.0974,1.09705,1.09715,32500000.0
2009-08-27 02:20:00,1.0972,1.09735,1.0972,1.09735,5500000.0
2009-08-27 02:21:00,1.09691,1.09699,1.09675,1.09693,57600000.0
2009-08-27 02:22:00,1.0974,1.09775,1.0974,1.09775,32700000.0
2009-08-27 02:23:00,1.09775,1.09785,1.0977,1.09775,28200000.0
2009-08-27 02:24:00,1.09775,1.09785,1.0977,1.09785,20200000.0
2009-08-27 02:25:00,1.09785,1.098,1.09765,1.0979,55800000.0
2009-08-27 02:26:00,1.0978,1.09795,1.09775,1.0979,40600000.0
2009-08-27 02:27:00,1.09795,1.09795,1.09765,1.0977,48800000.0
2009-08-27 02:28:00,1.0977,1.0978,1.09765,1.0977,38700000.0
2009-08-27 02:29:00,1.0977,1.09775,1.0977,1.0977,16700000.0
2009-08-27 02:30:00,1.0977,1.0978,1.0976,1.0977,33700000.0
2009-08-27 02:31:00,1.0977,1.0978,1.0977,1.09775,28600000.0
2009-08-27 02:32:00,1.0977,1.0978,1.0977,1.09775,30400000.0
2009-08-27 02:33:00,1.0978,1.0981,1.09775,1.098,106400000.0
2009-08-27 02:34:00,1.098,1.09855,1.098,1.09855,141000000.0
2009-08-27 02:35:00,1.09845,1.09865,1.09805,1.09805,159100000.0
2009-08-27 02:36:00,1.09815,1.0985,1.09805,1.0983,87800000.0
2009-08-27 02:37:00,1.09835,1.09835,1.0983,1.09835,35500000.0
2009-08-27 02:38:00,1.09835,1.09835,1.09825,1.0983,61400000.0
2009-08-27 02:39:00,1.09835,1.09855,1.09835,1.09855,18900000.0
2009-08-27 02:40:00,1.0986,1.0987,1.09855,1.0987,62600000.0
2009-08-27 02:41:00,1.0987,1.0987,1.0986,1.0986,27400000.0
2009-08-27 02:42:00,1.0986,1.09875,1.0986,1.09875,53600000.0
2009-08-27 02:43:00,1.09875,1.09875,1.0985,1.0987,61400000.0
2009-08-27 02:44:00,1.0987,1.0987,1.0986,1.0986,26400000.0
2009-08-27 02:45:00,1.09865,1.09865,1.0984,1.0984,73500000.0
2009-08-27 02:46:00,1.09835,1.09845,1.09835,1.0984,28500000.0
2009-08-27 02:47:00,1.0984,1.0988,1.09835,1.09875,47800000.0
2009-08-27 02:48:00,1.0988,1.0988,1.09865,1.0987,21500000.0
2009-08-27 02:49:00,1.0987,1.0987,1.09855,1.0987,66700000.0
2009-08-27 02:50:00,1.0987,1.09895,1.0987,1.09895,95600000.0
2009-08-27 02:51:00,1.09905,1.09905,1.09875,1.09885,26400000.0
2009-08-27 02:52:00,1.0988,1.09885,1.0988,1.0988,66800000.0
2009-08-27 02:53:00,1.0988,1.0988,1.0988,1.0988,32600000.0
2009-08-27 02:54:00,1.0988,1.0988,1.0981,1.0983,112100000.0
2009-08-27 02:55:00,1.0982,1.0983,1.0982,1.0982,103100000.0
2009-08-27 02:56:00,1.0982,1.09845,1.0982,1.09845,32000000.0
2009-08-27 02:57:00,1.09845,1.09845,1.09845,1.09845,8000000.0
2009-08-27 02:58:00,1.09845,1.09855,1.09845,1.09845,24100000.0
2009-08-27 02:59:00,1.09845,1.0986,1.09845,1.0986,32600000.0
2009-08-27 03:00:00,1.0986,1.0986,1.0986,1.0986,19200000.0
2009-08-27 03:01:00,1.0986,1.0988,1.0986,1.0987,61700000.0
2009-08-27 03:02:00,1.0987,1.0991,1.0987,1.0991,75100000.0
2009-08-27 03:03:00,1.0991,1.0991,1.099,1.0991,29500000.0
2009-08-27 03:04:00,1.0991,1.09915,1.0991,1.09915,14000000.0
2009-08-27 03:05:00,1.0991,1.0992,1.09905,1.0992,19800000.0
2009-08-27 03:06:00,1.0992,1.0992,1.09905,1.0991,18100000.0
2009-08-27 03:07:00,1.0991,1.09935,1.0991,1.09925,45400000.0
2009-08-27 03:08:00,1.09925,1.09925,1.0992,1.09925,17000000.0
2009-08-27 03:09:00,1.09925,1.0993,1.09915,1.0992,29000000.0
2009-08-27 03:10:00,1.0992,1.0992,1.0991,1.0992,29000000.0
2009-08-27 03:11:00,1.0992,1.0992,1.0991,1.0992,30000000.0
2009-08-27 03:12:00,1.0992,1.0992,1.0991,1.0992,13000000.0
2009-08-27 03:13:00,1.0991,1.0992,1.09905,1.0991,33100000.0
2009-08-27 03:14:00,1.0991,1.0993,1.09905,1.0992,15900000.0
2009-08-27 03:15:00,1.0991,1.0992,1.0991,1.0992,27600000.0
2009-08-27 03:16:00,1.0992,1.09925,1.09915,1.09915,13000000.0
2009-08-27 03:17:00,1.0991,1.0991,1.099,1.099,28200000.0
2009-08-27 03:18:00,1.099,1.099,1.09895,1.099,9300000.0
2009-08-27 03:19:00,1.099,1.0991,1.099,1.0991,23800000.0
2009-08-27 03:20:00,1.0991,1.0992,1.0991,1.0992,66800000.0
2009-08-27 03:21:00,1.0991,1.0991,1.098,1.09805,131800000.0
2009-08-27 03:22:00,1.09825,1.09835,1.09795,1.0983,28400000.0
2009-08-27 03:23:00,1.0983,1.09845,1.0983,1.09845,4000000.0
2009-08-27 03:24:00,1.09855,1.0991,1.09855,1.0987,70400000.0
2009-08-27 03:25:00,1.0987,1.0987,1.09855,1.09855,39000000.0
2009-08-27 03:26:00,1.09855,1.09855,1.0985,1.0985,55100000.0
2009-08-27 03:27:00,1.0985,1.0985,1.098,1.098,104800000.0
2009-08-27 03:28:00,1.098,1.09815,1.098,1.098,48500000.0
2009-08-27 03:29:00,1.098,1.0983,1.098,1.0982,91000000.0
2009-08-27 03:30:00,1.0982,1.0983,1.0978,1.0983,82200000.0
2009-08-27 03:31:00,1.0984,1.0988,1.0984,1.0987,108000000.0
2009-08-27 03:32:00,1.0987,1.0987,1.0983,1.0983,75800000.0
2009-08-27 03:33:00,1.0983,1.0983,1.09795,1.09805,40600000.0
2009-08-27 03:34:00,1.09805,1.09805,1.0976,1.0976,47400000.0
2009-08-27 03:35:00,1.0976,1.0976,1.0976,1.0976,18300000.0
2009-08-27 03:36:00,1.0976,1.0978,1.0976,1.0977,78100000.0
2009-08-27 03:37:00,1.0977,1.0977,1.0976,1.0976,76300000.0
2009-08-27 03:38:00,1.0976,1.0976,1.0975,1.0975,48800000.0
2009-08-27 03:39:00,1.0975,1.0975,1.0975,1.0975,20800000.0
2009-08-27 03:40:00,1.0975,1.09765,1.0975,1.09765,38200000.0
2009-08-27 03:41:00,1.09765,1.09795,1.0976,1.0977,56800000.0
2009-08-27 03:42:00,1.0977,1.0977,1.09755,1.09755,38700000.0
2009-08-27 03:43:00,1.09755,1.09755,1.09755,1.09755,37600000.0
2009-08-27 03:44:00,1.09755,1.09755,1.09755,1.09755,30200000.0
2009-08-27 03:45:00,1.09755,1.09755,1.09755,1.09755,32400000.0
2009-08-27 03:46:00,1.09755,1.09755,1.0975,1.0975,105600000.0
2009-08-27 03:47:00,1.0975,1.09755,1.0975,1.0975,73900000.0
2009-08-27 03:48:00,1.0975,1.0975,1.0975,1.0975,6000000.0
2009-08-27 03:49:00,1.0975,1.0976,1.0975,1.0976,31900000.0
2009-08-27 03:50:00,1.0976,1.0979,1.0976,1.09775,73700000.0
2009-08-27 03:51:00,1.09775,1.09775,1.09775,1.09775,9600000.0
2009-08-27 03:52:00,1.09775,1.09775,1.0976,1.0976,28100000.0
2009-08-27 03:53:00,1.09765,1.09775,1.09765,1.09775,11600000.0
2009-08-27 03:54:00,1.09775,1.09785,1.09775,1.0978,14400000.0
2009-08-27 03:55:00,1.0977,1.0981,1.09765,1.09805,42800000.0
2009-08-27 03:56:00,1.09805,1.09825,1.098,1.09825,55000000.0
2009-08-27 03:57:00,1.09825,1.09825,1.09805,1.09815,32700000.0
2009-08-27 03:58:00,1.09815,1.09825,1.0981,1.0981,48900000.0
2009-08-27 03:59:00,1.09815,1.09815,1.09805,1.09815,30800000.0
2009-08-27 04:00:00,1.09815,1.09815,1.0981,1.0981,37600000.0
2009-08-27 04:01:00,1.0981,1.09835,1.098,1.0983,72000000.0
2009-08-27 04:02:00,1.0983,1.0983,1.09825,1.09825,29200000.0
2009-08-27 04:03:00,1.09825,1.09825,1.0977,1.09775,22800000.0
2009-08-27 04:04:00,1.09775,1.0979,1.0977,1.0977,24200000.0
2009-08-27 04:05:00,1.0977,1.0977,1.0977,1.0977,27900000.0
2009-08-27 04:06:00,1.0977,1.09775,1.09745,1.09765,84600000.0
2009-08-27 04:07:00,1.09765,1.09775,1.0976,1.09775,22800000.0
2009-08-27 04:08:00,1.0978,1.0978,1.0977,1.0978,27800000.0
2009-08-27 04:09:00,1.0978,1.0978,1.0978,1.0978,57800000.0
2009-08-27 04:10:00,1.09785,1.09785,1.0976,1.09765,26300000.0
2009-08-27 04:11:00,1.0977,1.0979,1.0977,1.09785,7600000.0
2009-08-27 04:12:00,1.09785,1.098,1.09765,1.098,41500000.0
2009-08-27 04:13:00,1.09795,1.09795,1.09785,1.09785,30200000.0
2009-08-27 04:14:00,1.09785,1.098,1.09785,1.098,5000000.0
2009-08-27 04:15:00,1.098,1.098,1.09725,1.09745,77400000.0
2009-08-27 04:16:00,1.09745,1.0977,1.09745,1.0977,84600000.0
2009-08-27 04:17:00,1.0977,1.09775,1.09765,1.0977,87200000.0
2009-08-27 04:18:00,1.0977,1.0978,1.0977,1.0978,43100000.0
2009-08-27 04:19:00,1.0978,1.0978,1.09765,1.09765,18500000.0
2009-08-27 04:20:00,1.0977,1.098,1.0977,1.09775,115800000.0
2009-08-27 04:21:00,1.09775,1.09775,1.09765,1.09775,118700000.0
2009-08-27 04:22:00,1.09775,1.09775,1.0977,1.0977,29200000.0
2009-08-27 04:23:00,1.0977,1.0977,1.0977,1.0977,60700000.0
2009-08-27 04:24:00,1.0977,1.0977,1.09765,1.09765,26600000.0
2009-08-27 04:25:00,1.09765,1.09765,1.0976,1.0976,13000000.0
2009-08-27 04:26:00,1.0976,1.0976,1.0976,1.0976,26800000.0
2009-08-27 04:27:00,1.0976,1.0976,1.0976,1.0976,51400000.0
2009-08-27 04:28:00,1.0976,1.0976,1.09755,1.09755,53200000.0
2009-08-27 04:29:00,1.09755,1.09755,1.09745,1.09755,47300000.0
2009-08-27 04:30:00,1.09755,1.09755,1.09745,1.09745,16200000.0
2009-08-27 04:31:00,1.0975,1.0975,1.09725,1.09725,16800000.0
2009-08-27 04:32:00,1.0973,1.0973,1.097,1.0973,42800000.0
2009-08-27 04:33:00,1.09725,1.0973,1.09705,1.0973,39100000.0
2009-08-27 04:34:00,1.0973,1.0973,1.0973,1.0973,22400000.0
2009-08-27 04:35:00,1.0973,1.0973,1.09705,1.09705,42800000.0
2009-08-27 04:36:00,1.09705,1.0971,1.097,1.09705,49300000.0
2009-08-27 04:37:00,1.09705,1.09705,1.0968,1.0968,106700000.0
2009-08-27 04:38:00,1.0968,1.097,1.0968,1.0969,65000000.0
2009-08-27 04:39:00,1.0969,1.0971,1.0969,1.09705,38300000.0
2009-08-27 04:40:00,1.097,1.0971,1.097,1.097,106600000.0
2009-08-27 04:41:00,1.097,1.097,1.097,1.097,25700000.0
2009-08-27 04:42:00,1.097,1.097,1.097,1.097,48500000.0
2009-08-27 04:43:00,1.097,1.097,1.097,1.097,66800000.0
2009-08-27 04:44:00,1.097,1.097,1.097,1.097,67300000.0
2009-08-27 04:45:00,1.097,1.097,1.097,1.097,37600000.0
2009-08-27 04:46:00,1.097,1.097,1.0968,1.0968,107000000.0
2009-08-27 04:47:00,1.0968,1.0969,1.0968,1.0968,60400000.0
2009-08-27 04:48:00,1.0968,1.0972,1.0968,1.0971,78100000.0
2009-08-27 04:49:00,1.097,1.097,1.097,1.097,54500000.0
2009-08-27 04:50:00,1.097,1.0974,1.097,1.0974,56700000.0
2009-08-27 04:51:00,1.09735,1.09735,1.09735,1.09735,9000000.0
2009-08-27 04:52:00,1.09735,1.09735,1.0972,1.0972,18600000.0
2009-08-27 04:53:00,1.0972,1.0973,1.09705,1.09705,28500000.0
2009-08-27 04:54:00,1.0971,1.09715,1.097,1.097,25300000.0
2009-08-27 04:55:00,1.09695,1.09695,1.0969,1.0969,22000000.0
2009-08-27 04:56:00,1.0969,1.0969,1.0969,1.0969,6000000.0
2009-08-27 04:57:00,1.0969,1.0969,1.0969,1.0969,15000000.0
2009-08-27 04:58:00,1.0969,1.097,1.0969,1.0969,21600000.0
2009-08-27 04:59:00,1.0969,1.0969,1.0969,1.0969,3000000.0
2009-08-27 05:00:00,1.0969,1.0969,1.0968,1.0968,25200000.0
2009-08-27 05:01:00,1.0968,1.0971,1.0968,1.0971,36800000.0
2009-08-27 05:02:00,1.0971,1.0974,1.0971,1.0973,18000000.0
2009-08-27 05:03:00,1.0973,1.0973,1.09705,1.0971,60100000.0
2009-08-27 05:04:00,1.0971,1.0974,1.0971,1.09735,32000000.0
2009-08-27 05:05:00,1.0972,1.0974,1.0972,1.09725,21400000.0
2009-08-27 05:06:00,1.09725,1.0974,1.09725,1.0974,23300000.0
2009-08-27 05:07:00,1.0974,1.09745,1.09735,1.0974,57600000.0
2009-08-27 05:08:00,1.0974,1.0976,1.0968,1.097,87500000.0
2009-08-27 05:09:00,1.097,1.0974,1.097,1.0974,58900000.0
2009-08-27 05:10:00,1.0974,1.0974,1.0974,1.0974,20800000.0
2009-08-27 05:11:00,1.0974,1.0974,1.0974,1.0974,9400000.0
2009-08-27 05:12:00,1.0974,1.0976,1.0974,1.0976,32500000.0
2009-08-27 05:13:00,1.0975,1.0976,1.0975,1.09755,34800000.0
2009-08-27 05:14:00,1.0976,1.0976,1.0975,1.09755,32600000.0
2009-08-27 05:15:00,1.09755,1.09775,1.09755,1.0977,24000000.0
2009-08-27 05:16:00,1.0977,1.09775,1.0977,1.0977,18600000.0
2009-08-27 05:17:00,1.0977,1.09785,1.0977,1.0978,31400000.0
2009-08-27 05:18:00,1.0978,1.0978,1.0975,1.0976,56300000.0
2009-08-27 05:19:00,1.0976,1.0976,1.0976,1.0976,47300000.0
2009-08-27 05:20:00,1.0976,1.0976,1.09725,1.09725,47300000.0
2009-08-27 05:21:00,1.09725,1.09725,1.0972,1.0972,41100000.0
2009-08-27 05:22:00,1.0972,1.0972,1.0972,1.0972,6400000.0
2009-08-27 05:23:00,1.0972,1.0972,1.0972,1.0972,43200000.0
2009-08-27 05:24:00,1.0972,1.0974,1.0972,1.0973,68300000.0
2009-08-27 05:25:00,1.0973,1.0973,1.09725,1.09725,14800000.0
2009-08-27 05:26:00,1.09725,1.09725,1.09725,1.09725,8000000.0
2009-08-27 05:27:00,1.09725,1.09725,1.09725,1.09725,4000000.0
2009-08-27 05:28:00,1.09725,1.09725,1.0972,1.0972,52000000.0
2009-08-27 05:29:00,1.0972,1.0972,1.0972,1.0972,4800000.0
2009-08-27 05:30:00,1.0972,1.0973,1.0972,1.0973,58300000.0
2009-08-27 05:31:00,1.0973,1.0974,1.09725,1.0973,17000000.0
2009-08-27 05:32:00,1.0973,1.0975,1.09725,1.0974,44000000.0
2009-08-27 05:33:00,1.0974,1.0975,1.0974,1.0975,40800000.0
2009-08-27 05:34:00,1.0975,1.0976,1.0975,1.0976,67900000.0
2009-08-27 05:35:00,1.0976,1.0976,1.09745,1.0975,72500000.0
2009-08-27 05:36:00,1.0975,1.0975,1.0975,1.0975,9800000.0
2009-08-27 05:37:00,1.0975,1.0976,1.0975,1.0975,19200000.0
2009-08-27 05:38:00,1.0975,1.0977,1.0975,1.0977,31200000.0
2009-08-27 05:39:00,1.0977,1.0981,1.0977,1.0981,30000000.0
2009-08-27 05:40:00,1.09825,1.09825,1.09765,1.0977,86500000.0
2009-08-27 05:41:00,1.0977,1.098,1.0977,1.0979,40800000.0
2009-08-27 05:42:00,1.0978,1.0979,1.0977,1.09775,59600000.0
2009-08-27 05:43:00,1.09775,1.098,1.09775,1.0978,15000000.0
2009-08-27 05:44:00,1.0978,1.09815,1.0978,1.09815,28100000.0
2009-08-27 05:45:00,1.0981,1.0981,1.098,1.098,41400000.0
2009-08-27 05:46:00,1.098,1.09805,1.0978,1.09795,61200000.0
2009-08-27 05:47:00,1.098,1.0982,1.098,1.0982,61000000.0
2009-08-27 05:48:00,1.0982,1.0982,1.0979,1.0979,58700000.0
2009-08-27 05:49:00,1.0979,1.0979,1.0979,1.0979,7100000.0
2009-08-27 05:50:00,1.0979,1.098,1.0979,1.0979,14600000.0
2009-08-27 05:51:00,1.0979,1.0979,1.0979,1.0979,6500000.0
2009-08-27 05:52:00,1.09785,1.098,1.09785,1.098,25800000.0
2009-08-27 05:53:00,1.098,1.098,1.09795,1.09795,12000000.0
2009-08-27 05:54:00,1.098,1.098,1.09795,1.09795,7400000.0
2009-08-27 05:55:00,1.09775,1.0978,1.09758,1.09778,90300000.0
2009-08-27 05:56:00,1.09795,1.09795,1.09795,1.09795,15500000.0
2009-08-27 05:57:00,1.098,1.0981,1.098,1.0981,21500000.0
2009-08-27 05:58:00,1.098,1.098,1.0979,1.09795,36300000.0
2009-08-27 05:59:00,1.09795,1.09795,1.0979,1.09795,25300000.0
2009-08-27 06:00:00,1.09795,1.09795,1.0979,1.0979,34300000.0
2009-08-27 06:01:00,1.0979,1.098,1.0979,1.09795,44500000.0
2009-08-27 06:02:00,1.0979,1.0979,1.0979,1.0979,10400000.0
2009-08-27 06:03:00,1.0979,1.0979,1.09785,1.09785,68000000.0
2009-08-27 06:04:00,1.09785,1.09785,1.09715,1.09725,73000000.0
2009-08-27 06:05:00,1.0973,1.0973,1.09685,1.09715,86200000.0
2009-08-27 06:06:00,1.09715,1.09765,1.09705,1.0975,64000000.0
2009-08-27 06:07:00,1.0975,1.09815,1.09735,1.0977,70500000.0
2009-08-27 06:08:00,1.0973,1.0974,1.09725,1.09735,16000000.0
2009-08-27 06:09:00,1.0973,1.0976,1.0973,1.0975,35600000.0
2009-08-27 06:10:00,1.0975,1.0975,1.0972,1.0972,25600000.0
2009-08-27 06:11:00,1.0972,1.09745,1.0972,1.09745,13800000.0
2009-08-27 06:12:00,1.0975,1.0978,1.0975,1.0976,19000000.0
2009-08-27 06:13:00,1.0976,1.09775,1.0972,1.09755,39100000.0
2009-08-27 06:14:00,1.0975,1.0976,1.09735,1.0976,15100000.0
2009-08-27 06:15:00,1.0974,1.0975,1.09735,1.0974,12100000.0
2009-08-27 06:16:00,1.09735,1.0975,1.09735,1.0975,16700000.0
2009-08-27 06:17:00,1.0975,1.098,1.0975,1.0979,44600000.0
2009-08-27 06:18:00,1.098,1.0981,1.0979,1.0979,41700000.0
2009-08-27 06:19:00,1.09785,1.0979,1.09785,1.09785,6300000.0
2009-08-27 06:20:00,1.09785,1.0981,1.09785,1.0979,30800000.0
2009-08-27 06:21:00,1.0979,1.098,1.09785,1.0979,21200000.0
2009-08-27 06:22:00,1.098,1.098,1.09785,1.0979,11000000.0
2009-08-27 06:23:00,1.09785,1.0979,1.0975,1.0976,67000000.0
2009-08-27 06:24:00,1.0979,1.0979,1.0978,1.0978,5400000.0
2009-08-27 06:25:00,1.098,1.0982,1.098,1.09815,47500000.0
2009-08-27 06:26:00,1.09815,1.09815,1.09725,1.09735,51800000.0
2009-08-27 06:27:00,1.09735,1.0975,1.09735,1.0975,19900000.0
2009-08-27 06:28:00,1.0975,1.0975,1.0975,1.0975,52500000.0
2009-08-27 06:29:00,1.0975,1.0975,1.0975,1.0975,32000000.0
2009-08-27 06:30:00,1.0975,1.09755,1.0975,1.09755,72200000.0
2009-08-27 06:31:00,1.0975,1.0975,1.0975,1.0975,66800000.0
2009-08-27 06:32:00,1.0975,1.0975,1.09745,1.0975,53900000.0
2009-08-27 06:33:00,1.0975,1.0975,1.0975,1.0975,40900000.0
2009-08-27 06:34:00,1.0975,1.0975,1.0975,1.0975,64600000.0
2009-08-27 06:35:00,1.0975,1.0975,1.0973,1.0973,53600000.0
2009-08-27 06:36:00,1.09735,1.09735,1.0973,1.0973,15900000.0
2009-08-27 06:37:00,1.0973,1.0973,1.0973,1.0973,4000000.0
2009-08-27 06:38:00,1.0973,1.0973,1.0973,1.0973,25000000.0
2009-08-27 06:39:00,1.0973,1.0973,1.0973,1.0973,8400000.0
2009-08-27 06:40:00,1.0973,1.0973,1.0973,1.0973,52800000.0
2009-08-27 06:41:00,1.0973,1.0974,1.0973,1.09735,19000000.0
2009-08-27 06:42:00,1.09735,1.09735,1.09735,1.09735,6000000.0
2009-08-27 06:43:00,1.09735,1.0976,1.09735,1.0976,33300000.0
2009-08-27 06:44:00,1.0976,1.0976,1.0976,1.0976,35600000.0
2009-08-27 06:45:00,1.0976,1.0976,1.0976,1.0976,4800000.0
2009-08-27 06:46:00,1.0976,1.0976,1.0976,1.0976,13700000.0
2009-08-27 06:47:00,1.0976,1.0976,1.0976,1.0976,6100000.0
2009-08-27 06:48:00,1.0976,1.0976,1.0976,1.0976,24600000.0
2009-08-27 06:49:00,1.0976,1.0976,1.0976,1.0976,31000000.0
2009-08-27 06:50:00,1.0976,1.0976,1.0976,1.0976,40400000.0
2009-08-27 06:51:00,1.0976,1.0976,1.0976,1.0976,40300000.0
2009-08-27 06:52:00,1.0976,1.0976,1.0976,1.0976,10900000.0
2009-08-27 06:53:00,1.0976,1.0976,1.0976,1.0976,15300000.0
2009-08-27 06:54:00,1.0976,1.0976,1.0976,1.0976,26500000.0
2009-08-27 06:55:00,1.0976,1.0976,1.09715,1.0972,91300000.0
2009-08-27 06:56:00,1.0972,1.0976,1.0972,1.0976,27400000.0
2009-08-27 06:57:00,1.0976,1.0976,1.0975,1.0975,34600000.0
2009-08-27 06:58:00,1.09755,1.0976,1.09755,1.0976,44800000.0
2009-08-27 06:59:00,1.0976,1.0976,1.0976,1.0976,60500000.0
2009-08-27 07:00:00,1.0976,1.0977,1.0976,1.0977,44500000.0
2009-08-27 07:01:00,1.0977,1.0977,1.0977,1.0977,37800000.0
2009-08-27 07:02:00,1.0977,1.0977,1.0977,1.0977,18200000.0
2009-08-27 07:03:00,1.0977,1.09795,1.0976,1.0977,107400000.0
2009-08-27 07:04:00,1.0977,1.0981,1.0976,1.0981,67200000.0
2009-08-27 07:05:00,1.0981,1.0982,1.098,1.098,54500000.0
2009-08-27 07:06:00,1.098,1.098,1.09785,1.0979,13100000.0
2009-08-27 07:07:00,1.0979,1.0981,1.09765,1.09765,62900000.0
2009-08-27 07:08:00,1.0977,1.0978,1.09765,1.0978,50300000.0
2009-08-27 07:09:00,1.0978,1.09795,1.09765,1.09795,41100000.0
2009-08-27 07:10:00,1.09795,1.098,1.0977,1.098,14000000.0
2009-08-27 07:11:00,1.09795,1.09795,1.0977,1.09795,19000000.0
2009-08-27 07:12:00,1.09795,1.09825,1.09795,1.0982,25000000.0
2009-08-27 07:13:00,1.09825,1.09825,1.098,1.098,10800000.0
2009-08-27 07:14:00,1.098,1.09825,1.09795,1.098,18800000.0
2009-08-27 07:15:00,1.098,1.09825,1.098,1.09825,17900000.0
2009-08-27 07:16:00,1.09815,1.0982,1.0979,1.0979,52600000.0
2009-08-27 07:17:00,1.0979,1.09805,1.09775,1.09795,44300000.0
2009-08-27 07:18:00,1.09795,1.098,1.0977,1.0977,49100000.0
2009-08-27 07:19:00,1.0979,1.0981,1.0977,1.0979,27000000.0
2009-08-27 07:20:00,1.0979,1.0979,1.0976,1.09775,92400000.0
2009-08-27 07:21:00,1.09775,1.098,1.0977,1.098,37700000.0
2009-08-27 07:22:00,1.098,1.09805,1.09765,1.09805,26800000.0
2009-08-27 07:23:00,1.09805,1.09805,1.0977,1.098,32300000.0
2009-08-27 07:24:00,1.098,1.098,1.0976,1.098,30500000.0
2009-08-27 07:25:00,1.0981,1.0981,1.0979,1.098,43600000.0
2009-08-27 07:26:00,1.098,1.0982,1.098,1.0982,47500000.0
2009-08-27 07:27:00,1.0983,1.0985,1.0983,1.0985,26000000.0
2009-08-27 07:28:00,1.0985,1.0985,1.09845,1.0985,59100000.0
2009-08-27 07:29:00,1.0985,1.09885,1.0985,1.0987,41400000.0
2009-08-27 07:30:00,1.0987,1.09885,1.0985,1.0985,27500000.0
2009-08-27 07:31:00,1.09865,1.09875,1.0985,1.0986,36200000.0
2009-08-27 07:32:00,1.0985,1.09865,1.0985,1.0986,26200000.0
2009-08-27 07:33:00,1.0987,1.0987,1.0985,1.0985,27900000.0
2009-08-27 07:34:00,1.0985,1.0988,1.0985,1.0988,30700000.0
2009-08-27 07:35:00,1.0988,1.0988,1.0988,1.0988,22700000.0
2009-08-27 07:36:00,1.0988,1.0988,1.0988,1.0988,39600000.0
2009-08-27 07:37:00,1.0988,1.0993,1.0988,1.0993,70200000.0
2009-08-27 07:38:00,1.0993,1.0993,1.0993,1.0993,23600000.0
2009-08-27 07:39:00,1.0993,1.0993,1.09895,1.099,23600000.0
2009-08-27 07:40:00,1.099,1.09915,1.0988,1.09885,16300000.0
2009-08-27 07:41:00,1.0988,1.0988,1.0988,1.0988,7400000.0
2009-08-27 07:42:00,1.0988,1.0988,1.0988,1.0988,4300000.0
2009-08-27 07:43:00,1.0988,1.0989,1.0988,1.09885,21100000.0
2009-08-27 07:44:00,1.0988,1.0988,1.0988,1.0988,1600000.0
2009-08-27 07:45:00,1.0988,1.09915,1.0988,1.099,19200000.0
2009-08-27 07:46:00,1.099,1.0992,1.09895,1.0991,11000000.0
2009-08-27 07:47:00,1.09895,1.099,1.09895,1.099,3000000.0
2009-08-27 07:48:00,1.099,1.09925,1.099,1.09925,29200000.0
2009-08-27 07:49:00,1.0993,1.0993,1.09895,1.0991,45400000.0
2009-08-27 07:50:00,1.0991,1.0991,1.0988,1.099,24900000.0
2009-08-27 07:51:00,1.09905,1.09925,1.099,1.0991,27900000.0
2009-08-27 07:52:00,1.09905,1.09915,1.0988,1.0988,25700000.0
2009-08-27 07:53:00,1.09875,1.0989,1.0982,1.0987,91000000.0
2009-08-27 07:54:00,1.0987,1.0988,1.0986,1.0987,36200000.0
2009-08-27 07:55:00,1.0987,1.0987,1.0987,1.0987,28400000.0
2009-08-27 07:56:00,1.0987,1.0987,1.0987,1.0987,10000000.0
2009-08-27 07:57:00,1.0987,1.0987,1.0986,1.0986,19000000.0
2009-08-27 07:58:00,1.0985,1.0986,1.0985,1.0986,44500000.0
2009-08-27 07:59:00,1.0987,1.0988,1.0985,1.0985,71300000.0
2009-08-27 08:00:00,1.0985,1.0985,1.0983,1.0985,118400000.0
2009-08-27 08:01:00,1.0985,1.0987,1.0985,1.09865,73900000.0
2009-08-27 08:02:00,1.0987,1.0987,1.0986,1.0986,93100000.0
2009-08-27 08:03:00,1.0986,1.0986,1.0986,1.0986,47200000.0
2009-08-27 08:04:00,1.0986,1.099,1.0986,1.09885,66300000.0
2009-08-27 08:05:00,1.09885,1.099,1.09875,1.099,59900000.0
2009-08-27 08:06:00,1.099,1.0992,1.099,1.0992,46400000.0
2009-08-27 08:07:00,1.0992,1.0996,1.0992,1.09945,53000000.0
2009-08-27 08:08:00,1.09945,1.09995,1.09945,1.0999,54000000.0
2009-08-27 08:09:00,1.09985,1.0999,1.09965,1.0999,58800000.0
2009-08-27 08:10:00,1.0999,1.0999,1.09945,1.0995,73700000.0
2009-08-27 08:11:00,1.0995,1.0998,1.09945,1.09965,142800000.0
2009-08-27 08:12:00,1.09965,1.0997,1.0995,1.0996,107900000.0
2009-08-27 08:13:00,1.0996,1.1,1.0996,1.0998,71300000.0
2009-08-27 08:14:00,1.0999,1.10005,1.09965,1.09965,87500000.0
2009-08-27 08:15:00,1.0997,1.09985,1.09955,1.0997,134100000.0
2009-08-27 08:16:00,1.0997,1.0999,1.0997,1.0999,103300000.0
2009-08-27 08:17:00,1.0998,1.0998,1.09965,1.09965,63500000.0
2009-08-27 08:18:00,1.0997,1.0997,1.0993,1.09945,99400000.0
2009-08-27 08:19:00,1.09945,1.0996,1.09905,1.09935,106200000.0
2009-08-27 08:20:00,1.09935,1.09935,1.0987,1.0988,136900000.0
2009-08-27 08:21:00,1.0988,1.0991,1.0988,1.0989,71700000.0
2009-08-27 08:22:00,1.0989,1.0991,1.09885,1.0991,40800000.0
2009-08-27 08:23:00,1.0991,1.0994,1.099,1.0994,163500000.0
2009-08-27 08:24:00,1.0994,1.0994,1.0993,1.0993,10400000.0
2009-08-27 08:25:00,1.0994,1.0995,1.099,1.099,69000000.0
2009-08-27 08:26:00,1.099,1.0993,1.09895,1.0992,52300000.0
2009-08-27 08:27:00,1.09915,1.09915,1.09895,1.099,36200000.0
2009-08-27 08:28:00,1.099,1.0991,1.0987,1.0988,33000000.0
2009-08-27 08:29:00,1.09895,1.09915,1.09895,1.099,19400000.0
2009-08-27 08:30:00,1.099,1.099,1.0989,1.0989,27000000.0
2009-08-27 08:31:00,1.0989,1.099,1.09885,1.099,13700000.0
2009-08-27 08:32:00,1.099,1.099,1.0987,1.09875,64000000.0
2009-08-27 08:33:00,1.09875,1.0988,1.09855,1.09865,35500000.0
2009-08-27 08:34:00,1.0986,1.099,1.0986,1.099,11800000.0
2009-08-27 08:35:00,1.099,1.099,1.09885,1.0989,15100000.0
2009-08-27 08:36:00,1.099,1.099,1.0988,1.099,36700000.0
2009-08-27 08:37:00,1.099,1.099,1.0988,1.099,73900000.0
2009-08-27 08:38:00,1.099,1.0995,1.09895,1.0995,106700000.0
2009-08-27 08:39:00,1.09955,1.0996,1.0995,1.0995,21600000.0
2009-08-27 08:40:00,1.0995,1.0996,1.09945,1.0996,65900000.0
2009-08-27 08:41:00,1.0996,1.0997,1.09955,1.0996,135300000.0
2009-08-27 08:42:00,1.09955,1.09955,1.09925,1.09925,39600000.0
2009-08-27 08:43:00,1.09925,1.09925,1.09915,1.0992,38700000.0
2009-08-27 08:44:00,1.0992,1.09935,1.0991,1.0991,84400000.0
2009-08-27 08:45:00,1.0991,1.0992,1.0987,1.0987,173600000.0
2009-08-27 08:46:00,1.0988,1.09885,1.0985,1.09855,128300000.0
2009-08-27 08:47:00,1.09855,1.09875,1.09835,1.09855,135800000.0
2009-08-27 08:48:00,1.0985,1.09855,1.09845,1.09855,93200000.0
2009-08-27 08:49:00,1.0985,1.0987,1.0985,1.09855,61200000.0
2009-08-27 08:50:00,1.0985,1.09865,1.0985,1.09865,37700000.0
2009-08-27 08:51:00,1.09865,1.09875,1.0986,1.09875,24400000.0
2009-08-27 08:52:00,1.09875,1.09885,1.09865,1.09885,43100000.0
2009-08-27 08:53:00,1.09885,1.09885,1.09865,1.09865,38000000.0
2009-08-27 08:54:00,1.0987,1.0987,1.09845,1.09845,28600000.0
2009-08-27 08:55:00,1.09845,1.0987,1.09845,1.0987,39800000.0
2009-08-27 08:56:00,1.0987,1.0991,1.0987,1.0991,67000000.0
2009-08-27 08:57:00,1.0991,1.09945,1.0991,1.0991,114800000.0
2009-08-27 08:58:00,1.0991,1.0993,1.0991,1.0993,22000000.0
2009-08-27 08:59:00,1.0993,1.0993,1.09875,1.09875,39900000.0
2009-08-27 09:00:00,1.0988,1.099,1.09875,1.09875,103300000.0
2009-08-27 09:01:00,1.0988,1.0988,1.09855,1.0986,111700000.0
2009-08-27 09:02:00,1.0987,1.09875,1.0986,1.09875,57300000.0
2009-08-27 09:03:00,1.09875,1.09945,1.09875,1.09925,79400000.0
2009-08-27 09:04:00,1.09925,1.09925,1.0986,1.09875,161600000.0
2009-08-27 09:05:00,1.09875,1.09895,1.0986,1.09875,88200000.0
2009-08-27 09:06:00,1.09875,1.0989,1.0987,1.09875,47900000.0
2009-08-27 09:07:00,1.09875,1.0992,1.09875,1.0989,63700000.0
2009-08-27 09:08:00,1.0989,1.09895,1.09815,1.09815,106000000.0
2009-08-27 09:09:00,1.09825,1.0984,1.09795,1.098,239000000.0
2009-08-27 09:10:00,1.09795,1.098,1.0979,1.0979,159700000.0
2009-08-27 09:11:00,1.0979,1.09805,1.09775,1.09795,60500000.0
2009-08-27 09:12:00,1.09795,1.09795,1.09795,1.09795,6400000.0
2009-08-27 09:13:00,1.09795,1.09805,1.0979,1.098,92200000.0
2009-08-27 09:14:00,1.098,1.09805,1.09795,1.09805,67700000.0
2009-08-27 09:15:00,1.0981,1.0981,1.098,1.098,44800000.0
2009-08-27 09:16:00,1.098,1.09815,1.098,1.098,38300000.0
2009-08-27 09:17:00,1.098,1.098,1.09775,1.09775,38400000.0
2009-08-27 09:18:00,1.09775,1.098,1.09765,1.09795,68900000.0
2009-08-27 09:19:00,1.098,1.098,1.09795,1.09795,13000000.0
2009-08-27 09:20:00,1.09795,1.098,1.0979,1.0979,57300000.0
2009-08-27 09:21:00,1.0979,1.0981,1.0979,1.0981,54400000.0
2009-08-27 09:22:00,1.0981,1.09835,1.0981,1.09825,55200000.0
2009-08-27 09:23:00,1.09825,1.0983,1.09815,1.09815,29300000.0
2009-08-27 09:24:00,1.09815,1.09825,1.09815,1.09825,22500000.0
2009-08-27 09:25:00,1.09815,1.09825,1.09815,1.09825,8000000.0
2009-08-27 09:26:00,1.0982,1.0985,1.0982,1.0983,32800000.0
2009-08-27 09:27:00,1.09835,1.09855,1.09835,1.0984,26000000.0
2009-08-27 09:28:00,1.0984,1.0984,1.0984,1.0984,9100000.0
2009-08-27 09:29:00,1.0984,1.09865,1.0984,1.0985,64900000.0
2009-08-27 09:30:00,1.0986,1.0987,1.0984,1.09845,51400000.0
2009-08-27 09:31:00,1.09845,1.09855,1.0984,1.09855,63300000.0
2009-08-27 09:32:00,1.09855,1.09855,1.09855,1.09855,2400000.0
2009-08-27 09:33:00,1.09855,1.09885,1.09855,1.0988,75100000.0
2009-08-27 09:34:00,1.0988,1.09885,1.0987,1.09875,45600000.0
2009-08-27 09:35:00,1.09875,1.0988,1.09875,1.0988,16000000.0
2009-08-27 09:36:00,1.0988,1.0988,1.0988,1.0988,12200000.0
2009-08-27 09:37:00,1.0988,1.0988,1.0988,1.0988,12100000.0
2009-08-27 09:38:00,1.09875,1.0988,1.09865,1.09875,78400000.0
2009-08-27 09:39:00,1.0987,1.0988,1.0987,1.09875,63800000.0
2009-08-27 09:40:00,1.09875,1.09885,1.0986,1.09875,104300000.0
2009-08-27 09:41:00,1.09875,1.09875,1.0987,1.09875,21400000.0
2009-08-27 09:42:00,1.0987,1.09875,1.0987,1.0987,56300000.0
2009-08-27 09:43:00,1.0987,1.09895,1.0987,1.0988,65200000.0
2009-08-27 09:44:00,1.09895,1.09935,1.09895,1.0991,69500000.0
2009-08-27 09:45:00,1.0991,1.09925,1.0991,1.0992,63700000.0
2009-08-27 09:46:00,1.0992,1.0992,1.0991,1.0991,214900000.0
2009-08-27 09:47:00,1.0991,1.0992,1.0991,1.0992,40200000.0
2009-08-27 09:48:00,1.0992,1.0992,1.0991,1.09915,78200000.0
2009-08-27 09:49:00,1.0991,1.09915,1.099,1.0991,112900000.0
2009-08-27 09:50:00,1.0991,1.0991,1.09855,1.0989,90700000.0
2009-08-27 09:51:00,1.0987,1.09885,1.0987,1.09885,55300000.0
2009-08-27 09:52:00,1.0988,1.099,1.0988,1.09895,56400000.0
2009-08-27 09:53:00,1.0989,1.0992,1.09885,1.0991,102900000.0
2009-08-27 09:54:00,1.09915,1.09925,1.0991,1.09915,23400000.0
2009-08-27 09:55:00,1.09915,1.0992,1.09905,1.09905,38900000.0
2009-08-27 09:56:00,1.09905,1.0992,1.09905,1.0992,47000000.0
2009-08-27 09:57:00,1.09925,1.0994,1.0991,1.09935,52100000.0
2009-08-27 09:58:00,1.0993,1.09935,1.0992,1.0992,44000000.0
2009-08-27 09:59:00,1.0992,1.09955,1.0992,1.09955,42600000.0
2009-08-27 10:00:00,1.0995,1.0996,1.09905,1.0994,51100000.0
2009-08-27 10:01:00,1.0994,1.09945,1.09925,1.0994,73500000.0
2009-08-27 10:02:00,1.0994,1.09945,1.0994,1.0994,25700000.0
2009-08-27 10:03:00,1.0994,1.09945,1.0994,1.09945,20200000.0
2009-08-27 10:04:00,1.09945,1.09955,1.09945,1.09945,82800000.0
2009-08-27 10:05:00,1.0995,1.0997,1.09945,1.09945,72700000.0
2009-08-27 10:06:00,1.09945,1.09955,1.0992,1.0993,53200000.0
2009-08-27 10:07:00,1.09925,1.09935,1.09915,1.09935,99000000.0
2009-08-27 10:08:00,1.09935,1.09935,1.09845,1.0987,123600000.0
2009-08-27 10:09:00,1.0987,1.0989,1.0987,1.09875,40100000.0
2009-08-27 10:10:00,1.09875,1.09875,1.0987,1.0987,19400000.0
2009-08-27 10:11:00,1.09865,1.09865,1.09845,1.09855,97400000.0
2009-08-27 10:12:00,1.09855,1.09855,1.0985,1.09855,32000000.0
2009-08-27 10:13:00,1.09855,1.0986,1.0985,1.0986,18600000.0
2009-08-27 10:14:00,1.0986,1.0987,1.09855,1.0987,62700000.0
2009-08-27 10:15:00,1.0987,1.0987,1.09805,1.09845,94800000.0
2009-08-27 10:16:00,1.09845,1.0985,1.0983,1.09835,113900000.0
2009-08-27 10:17:00,1.09825,1.09835,1.0982,1.09825,71400000.0
2009-08-27 10:18:00,1.09825,1.0985,1.09825,1.09835,103500000.0
2009-08-27 10:19:00,1.09835,1.09835,1.0982,1.09825,30500000.0
2009-08-27 10:20:00,1.0983,1.0983,1.098,1.098,72500000.0
2009-08-27 10:21:00,1.098,1.09805,1.0977,1.09795,133400000.0
2009-08-27 10:22:00,1.09795,1.098,1.09795,1.09795,20800000.0
2009-08-27 10:23:00,1.09795,1.09795,1.0977,1.09775,29000000.0
2009-08-27 10:24:00,1.0977,1.0977,1.09765,1.0977,47300000.0
2009-08-27 10:25:00,1.0977,1.09775,1.0977,1.09775,35700000.0
2009-08-27 10:26:00,1.09775,1.09795,1.0977,1.09775,84900000.0
2009-08-27 10:27:00,1.09775,1.0981,1.09775,1.0981,38800000.0
2009-08-27 10:28:00,1.09805,1.09815,1.09795,1.09805,70200000.0
2009-08-27 10:29:00,1.09805,1.0986,1.09805,1.09845,257100000.0
2009-08-27 10:30:00,1.09845,1.09855,1.09845,1.09845,84100000.0
2009-08-27 10:31:00,1.0985,1.0987,1.09845,1.09865,48500000.0
2009-08-27 10:32:00,1.0986,1.0987,1.0985,1.0987,80600000.0
2009-08-27 10:33:00,1.09865,1.09875,1.0985,1.0985,65600000.0
2009-08-27 10:34:00,1.0985,1.0988,1.0985,1.09875,42000000.0
2009-08-27 10:35:00,1.09875,1.0988,1.09875,1.0988,22800000.0
2009-08-27 10:36:00,1.0988,1.0988,1.09855,1.09855,91300000.0
2009-08-27 10:37:00,1.09855,1.0988,1.09855,1.09855,83400000.0
2009-08-27 10:38:00,1.09855,1.0988,1.09855,1.09865,30100000.0
2009-08-27 10:39:00,1.09865,1.09875,1.0985,1.09865,44000000.0
2009-08-27 10:40:00,1.09855,1.09865,1.0985,1.0985,19900000.0
2009-08-27 10:41:00,1.09855,1.0986,1.0985,1.0985,8900000.0
2009-08-27 10:42:00,1.09845,1.0986,1.0983,1.0983,98500000.0
2009-08-27 10:43:00,1.0983,1.09865,1.0982,1.09845,105800000.0
2009-08-27 10:44:00,1.0985,1.09855,1.09845,1.0985,5600000.0
2009-08-27 10:45:00,1.09855,1.09855,1.0984,1.09845,21800000.0
2009-08-27 10:46:00,1.09845,1.0985,1.0983,1.0985,23000000.0
2009-08-27 10:47:00,1.0984,1.0985,1.0984,1.0984,12200000.0
2009-08-27 10:48:00,1.0984,1.0984,1.0984,1.0984,1000000.0
2009-08-27 10:49:00,1.0984,1.0986,1.0982,1.0986,52900000.0
2009-08-27 10:50:00,1.09865,1.0988,1.09855,1.09875,74000000.0
2009-08-27 10:51:00,1.09875,1.09875,1.09865,1.09865,22500000.0
2009-08-27 10:52:00,1.0987,1.0987,1.09865,1.09865,19500000.0
2009-08-27 10:53:00,1.0987,1.0987,1.09865,1.09865,10800000.0
2009-08-27 10:54:00,1.0986,1.0987,1.0986,1.0987,32000000.0
2009-08-27 10:55:00,1.0987,1.09875,1.0987,1.0987,24500000.0
2009-08-27 10:56:00,1.0987,1.0987,1.09865,1.09865,22000000.0
2009-08-27 10:57:00,1.0987,1.0989,1.09865,1.09885,103800000.0
2009-08-27 10:58:00,1.09885,1.099,1.0988,1.0989,41800000.0
2009-08-27 10:59:00,1.09885,1.09895,1.09885,1.09885,49600000.0
2009-08-27 11:00:00,1.09895,1.09895,1.0986,1.0987,34800000.0
2009-08-27 11:01:00,1.0987,1.0988,1.09865,1.0987,13600000.0
2009-08-27 11:02:00,1.0987,1.09875,1.0987,1.09875,21700000.0
2009-08-27 11:03:00,1.09875,1.09885,1.0986,1.0988,57400000.0
2009-08-27 11:04:00,1.0988,1.0988,1.09875,1.09875,11400000.0
2009-08-27 11:05:00,1.09875,1.0988,1.09875,1.0988,61200000.0
2009-08-27 11:06:00,1.0988,1.0988,1.0988,1.0988,82000000.0
2009-08-27 11:07:00,1.09811,1.0986,1.09811,1.09856,216300000.0
2009-08-27 11:08:00,1.0988,1.0988,1.09865,1.0987,44500000.0
2009-08-27 11:09:00,1.0987,1.09875,1.0986,1.0986,33200000.0
2009-08-27 11:10:00,1.0986,1.0987,1.0986,1.0987,42800000.0
2009-08-27 11:11:00,1.09865,1.09875,1.09865,1.09875,7900000.0
2009-08-27 11:12:00,1.09875,1.09875,1.09855,1.0986,66700000.0
2009-08-27 11:13:00,1.0986,1.0986,1.0986,1.0986,46300000.0
2009-08-27 11:14:00,1.0986,1.09865,1.09855,1.0986,86500000.0
2009-08-27 11:15:00,1.0986,1.0986,1.0986,1.0986,20600000.0
2009-08-27 11:16:00,1.0986,1.0986,1.09855,1.0986,100100000.0
2009-08-27 11:17:00,1.0986,1.0986,1.09855,1.0986,185700000.0
2009-08-27 11:18:00,1.0986,1.0986,1.0985,1.0985,106700000.0
2009-08-27 11:19:00,1.0985,1.09865,1.0985,1.09865,19300000.0
2009-08-27 11:20:00,1.0986,1.09865,1.0985,1.09865,84200000.0
2009-08-27 11:21:00,1.09865,1.09865,1.0986,1.0986,39300000.0
2009-08-27 11:22:00,1.0986,1.0986,1.0985,1.0986,26800000.0
2009-08-27 11:23:00,1.0986,1.0986,1.0985,1.0985,39800000.0
2009-08-27 11:24:00,1.0985,1.0986,1.0984,1.0984,31400000.0
2009-08-27 11:25:00,1.0984,1.0984,1.09825,1.09825,63200000.0
2009-08-27 11:26:00,1.09825,1.09825,1.0982,1.09825,72900000.0
2009-08-27 11:27:00,1.0982,1.09825,1.0982,1.0982,14400000.0
2009-08-27 11:28:00,1.0982,1.09825,1.09815,1.09815,99000000.0
2009-08-27 11:29:00,1.09815,1.0985,1.09815,1.0984,97400000.0
2009-08-27 11:30:00,1.0984,1.0984,1.0983,1.0983,36400000.0
2009-08-27 11:31:00,1.0983,1.0984,1.09815,1.09815,74800000.0
2009-08-27 11:32:00,1.09815,1.0982,1.09815,1.09815,63800000.0
2009-08-27 11:33:00,1.09815,1.09825,1.09815,1.09815,56000000.0
2009-08-27 11:34:00,1.09815,1.0983,1.09805,1.0981,55200000.0
2009-08-27 11:35:00,1.0981,1.0983,1.098,1.09805,95300000.0
2009-08-27 11:36:00,1.09805,1.09815,1.098,1.098,60300000.0
2009-08-27 11:37:00,1.098,1.09805,1.0979,1.09795,16100000.0
2009-08-27 11:38:00,1.09795,1.09825,1.0979,1.0982,92500000.0
2009-08-27 11:39:00,1.0982,1.0982,1.09805,1.0981,21500000.0
2009-08-27 11:40:00,1.09825,1.09825,1.0979,1.0979,83800000.0
2009-08-27 11:41:00,1.0979,1.0979,1.09765,1.09775,35700000.0
2009-08-27 11:42:00,1.0978,1.0978,1.09715,1.09745,59800000.0
2009-08-27 11:43:00,1.09745,1.0976,1.09705,1.09715,182600000.0
2009-08-27 11:44:00,1.0971,1.09725,1.0971,1.09725,69300000.0
2009-08-27 11:45:00,1.09725,1.09745,1.09715,1.09725,105500000.0
2009-08-27 11:46:00,1.0973,1.09735,1.09725,1.09725,52300000.0
2009-08-27 11:47:00,1.09725,1.09735,1.0971,1.0972,201300000.0
2009-08-27 11:48:00,1.09715,1.09715,1.09705,1.0971,110300000.0
2009-08-27 11:49:00,1.0971,1.0973,1.0971,1.0973,84300000.0
2009-08-27 11:50:00,1.0973,1.09745,1.09725,1.09745,53600000.0
2009-08-27 11:51:00,1.09745,1.09745,1.0974,1.0974,12600000.0
2009-08-27 11:52:00,1.0974,1.09755,1.0974,1.09755,43700000.0
2009-08-27 11:53:00,1.09755,1.09765,1.09735,1.09765,111800000.0
2009-08-27 11:54:00,1.0976,1.0976,1.0976,1.0976,16800000.0
2009-08-27 11:55:00,1.0976,1.0976,1.09745,1.09745,33000000.0
2009-08-27 11:56:00,1.09745,1.09775,1.09735,1.09775,57800000.0
2009-08-27 11:57:00,1.09775,1.0979,1.0975,1.09765,89900000.0
2009-08-27 11:58:00,1.0976,1.0976,1.0973,1.0973,77300000.0
2009-08-27 11:59:00,1.09735,1.09745,1.0973,1.09735,196300000.0
2009-08-27 12:00:00,1.09735,1.09745,1.0973,1.0973,27300000.0
2009-08-27 12:01:00,1.0973,1.09735,1.0973,1.09735,7000000.0
2009-08-27 12:02:00,1.09735,1.0974,1.09725,1.0974,35200000.0
2009-08-27 12:03:00,1.09745,1.09745,1.09725,1.0974,44900000.0
2009-08-27 12:04:00,1.0974,1.0974,1.097,1.0973,59200000.0
2009-08-27 12:05:00,1.09725,1.09735,1.09695,1.0971,47600000.0
2009-08-27 12:06:00,1.0971,1.0975,1.0971,1.0975,48600000.0
2009-08-27 12:07:00,1.09735,1.09735,1.09735,1.09735,45300000.0
2009-08-27 12:08:00,1.09735,1.09745,1.09725,1.09735,222000000.0
2009-08-27 12:09:00,1.09735,1.09745,1.09735,1.0974,69700000.0
2009-08-27 12:10:00,1.09735,1.09735,1.0973,1.09735,93600000.0
2009-08-27 12:11:00,1.09735,1.09735,1.09685,1.09685,123600000.0
2009-08-27 12:12:00,1.09685,1.09695,1.0968,1.09685,100700000.0
2009-08-27 12:13:00,1.09685,1.09685,1.09635,1.0964,118900000.0
2009-08-27 12:14:00,1.0964,1.09645,1.096,1.09645,128000000.0
2009-08-27 12:15:00,1.09635,1.09655,1.0963,1.0965,40200000.0
2009-08-27 12:16:00,1.09645,1.09645,1.09635,1.09635,28200000.0
2009-08-27 12:17:00,1.09635,1.09655,1.0963,1.0964,60400000.0
2009-08-27 12:18:00,1.0964,1.0965,1.09625,1.0965,84700000.0
2009-08-27 12:19:00,1.09655,1.0967,1.0965,1.0967,65200000.0
2009-08-27 12:20:00,1.0967,1.0967,1.0965,1.0965,146700000.0
2009-08-27 12:21:00,1.0965,1.09665,1.09645,1.09665,102800000.0
2009-08-27 12:22:00,1.0967,1.09685,1.0967,1.09675,202300000.0
2009-08-27 12:23:00,1.09675,1.0968,1.09675,1.09675,109100000.0
2009-08-27 12:24:00,1.09675,1.0969,1.09675,1.0969,73400000.0
2009-08-27 12:25:00,1.0969,1.09705,1.09655,1.0969,97300000.0
2009-08-27 12:26:00,1.0968,1.09695,1.0965,1.0966,168900000.0
2009-08-27 12:27:00,1.0966,1.0967,1.09655,1.09655,64400000.0
2009-08-27 12:28:00,1.0966,1.09685,1.0966,1.0968,145200000.0
2009-08-27 12:29:00,1.0968,1.0972,1.0968,1.09715,79300000.0
2009-08-27 12:30:00,1.0972,1.0974,1.0972,1.0973,51800000.0
2009-08-27 12:31:00,1.09735,1.0976,1.0973,1.0976,76200000.0
2009-08-27 12:32:00,1.0976,1.0976,1.09735,1.0974,98900000.0
2009-08-27 12:33:00,1.0974,1.09745,1.0974,1.0974,32300000.0
2009-08-27 12:34:00,1.0974,1.0975,1.0974,1.0975,31600000.0
2009-08-27 12:35:00,1.0975,1.0975,1.0973,1.09735,52300000.0
2009-08-27 12:36:00,1.09735,1.09735,1.09735,1.09735,262300000.0
2009-08-27 12:37:00,1.09735,1.09765,1.09735,1.0975,120500000.0
2009-08-27 12:38:00,1.09755,1.09755,1.0974,1.0975,118900000.0
2009-08-27 12:39:00,1.0973,1.0976,1.09705,1.09725,157400000.0
2009-08-27 12:40:00,1.09735,1.09735,1.0971,1.0971,70000000.0
2009-08-27 12:41:00,1.0971,1.0973,1.097,1.09725,39300000.0
2009-08-27 12:42:00,1.0972,1.09725,1.0971,1.09715,69600000.0
2009-08-27 12:43:00,1.0972,1.0974,1.09715,1.0974,46600000.0
2009-08-27 12:44:00,1.0974,1.0975,1.09735,1.0975,53700000.0
2009-08-27 12:45:00,1.0975,1.0975,1.09725,1.09735,216500000.0
2009-08-27 12:46:00,1.09735,1.0977,1.09735,1.0975,125300000.0
2009-08-27 12:47:00,1.0974,1.0977,1.09735,1.0976,59000000.0
2009-08-27 12:48:00,1.0976,1.0976,1.09725,1.0973,56800000.0
2009-08-27 12:49:00,1.0972,1.09735,1.0971,1.09715,91800000.0
2009-08-27 12:50:00,1.09715,1.09715,1.09705,1.0971,56200000.0
2009-08-27 12:51:00,1.0971,1.0971,1.09705,1.09705,142000000.0
2009-08-27 12:52:00,1.09705,1.0971,1.09705,1.09705,34700000.0
2009-08-27 12:53:00,1.09705,1.09705,1.09675,1.0968,45200000.0
2009-08-27 12:54:00,1.0968,1.09705,1.09675,1.09695,98000000.0
2009-08-27 12:55:00,1.09695,1.0971,1.09695,1.09695,94100000.0
2009-08-27 12:56:00,1.09695,1.097,1.09675,1.09685,105800000.0
2009-08-27 12:57:00,1.09685,1.0969,1.0967,1.0968,31000000.0
2009-08-27 12:58:00,1.0968,1.0968,1.0965,1.09655,56500000.0
2009-08-27 12:59:00,1.09655,1.0968,1.0963,1.0968,417400002.0
2009-08-27 13:00:00,1.0968,1.09695,1.0967,1.09695,126700000.0
2009-08-27 13:01:00,1.097,1.097,1.09685,1.09685,88000000.0
2009-08-27 13:02:00,1.09685,1.09695,1.09685,1.0969,127900000.0
2009-08-27 13:03:00,1.0969,1.09705,1.09685,1.0969,224100000.0
2009-08-27 13:04:00,1.0969,1.09695,1.0967,1.09675,64600000.0
2009-08-27 13:05:00,1.09685,1.0971,1.09685,1.09695,51800000.0
2009-08-27 13:06:00,1.0969,1.09695,1.09685,1.0969,158000000.0
2009-08-27 13:07:00,1.09685,1.0969,1.09685,1.0969,10800000.0
2009-08-27 13:08:00,1.0969,1.09695,1.09685,1.09695,25400000.0
2009-08-27 13:09:00,1.09695,1.0971,1.09695,1.09705,27500000.0
2009-08-27 13:10:00,1.09705,1.0974,1.097,1.097,56700000.0
2009-08-27 13:11:00,1.0971,1.0971,1.097,1.097,29800000.0
2009-08-27 13:12:00,1.097,1.097,1.0968,1.09685,143300000.0
2009-08-27 13:13:00,1.09685,1.09695,1.0967,1.0967,102000000.0
2009-08-27 13:14:00,1.0968,1.0968,1.09665,1.0968,44100000.0
2009-08-27 13:15:00,1.09675,1.0968,1.09665,1.09665,23700000.0
2009-08-27 13:16:00,1.09665,1.0967,1.0966,1.0967,106600000.0
2009-08-27 13:17:00,1.09665,1.09675,1.0966,1.0966,89800000.0
2009-08-27 13:18:00,1.09675,1.0969,1.09675,1.0968,13400000.0
2009-08-27 13:19:00,1.09675,1.0969,1.09675,1.0968,19100000.0
2009-08-27 13:20:00,1.09675,1.0968,1.09675,1.09675,11700000.0
2009-08-27 13:21:00,1.09675,1.0968,1.0966,1.0967,63300000.0
2009-08-27 13:22:00,1.0967,1.0967,1.09645,1.09655,20400000.0
2009-08-27 13:23:00,1.09655,1.09655,1.0965,1.0965,25100000.0
2009-08-27 13:24:00,1.0965,1.0965,1.09645,1.0965,59100000.0
2009-08-27 13:25:00,1.0965,1.0965,1.0965,1.0965,36600000.0
2009-08-27 13:26:00,1.0965,1.0965,1.0965,1.0965,33000000.0
2009-08-27 13:27:00,1.0965,1.09655,1.0964,1.09645,60700000.0
2009-08-27 13:28:00,1.09635,1.0964,1.0961,1.09615,249900000.0
2009-08-27 13:29:00,1.09615,1.09625,1.09605,1.0962,96500000.0
2009-08-27 13:30:00,1.09625,1.0964,1.09615,1.09625,165000000.0
2009-08-27 13:31:00,1.09625,1.09635,1.0961,1.09615,203800000.0
2009-08-27 13:32:00,1.09615,1.09615,1.09615,1.09615,147100000.0
2009-08-27 13:33:00,1.09615,1.09655,1.09615,1.09655,161300000.0
2009-08-27 13:34:00,1.09655,1.09705,1.09645,1.09695,352000000.0
2009-08-27 13:35:00,1.09685,1.09685,1.0968,1.09685,147500000.0
2009-08-27 13:36:00,1.09685,1.09685,1.09675,1.0968,70300000.0
2009-08-27 13:37:00,1.0968,1.09705,1.0968,1.097,107500000.0
2009-08-27 13:38:00,1.097,1.097,1.09685,1.09685,65900000.0
2009-08-27 13:39:00,1.09685,1.0972,1.09685,1.0972,115600000.0
2009-08-27 13:40:00,1.0972,1.0972,1.09685,1.09705,34500000.0
2009-08-27 13:41:00,1.097,1.097,1.0966,1.0967,95800000.0
2009-08-27 13:42:00,1.0966,1.0966,1.096,1.09655,158500000.0
2009-08-27 13:43:00,1.09635,1.09635,1.0962,1.0962,69800000.0
2009-08-27 13:44:00,1.0962,1.0963,1.0961,1.0962,182800000.0
2009-08-27 13:45:00,1.0962,1.0962,1.09605,1.0961,85400000.0
2009-08-27 13:46:00,1.0961,1.0961,1.09605,1.0961,33700000.0
2009-08-27 13:47:00,1.0961,1.0961,1.0957,1.09575,156600000.0
2009-08-27 13:48:00,1.09575,1.09575,1.0952,1.0954,170200000.0
2009-08-27 13:49:00,1.0954,1.0955,1.09535,1.0955,91700000.0
2009-08-27 13:50:00,1.0955,1.0956,1.09545,1.0955,187600000.0
2009-08-27 13:51:00,1.0955,1.0955,1.09515,1.0952,466100000.0
2009-08-27 13:52:00,1.0952,1.0952,1.0949,1.0949,199300000.0
2009-08-27 13:53:00,1.0949,1.0949,1.09445,1.09465,364100001.0
2009-08-27 13:54:00,1.0947,1.0953,1.09465,1.0953,221900000.0
2009-08-27 13:55:00,1.0953,1.0953,1.09525,1.09525,13000000.0
2009-08-27 13:56:00,1.09525,1.0953,1.09525,1.09525,14900000.0
2009-08-27 13:57:00,1.0953,1.0953,1.09495,1.09495,53100000.0
2009-08-27 13:58:00,1.09495,1.095,1.0946,1.095,243900000.0
2009-08-27 13:59:00,1.0948,1.09505,1.09475,1.095,87700000.0
2009-08-27 14:00:00,1.09505,1.09505,1.095,1.095,71300000.0
2009-08-27 14:01:00,1.095,1.095,1.0946,1.0946,114300000.0
2009-08-27 14:02:00,1.0946,1.0946,1.0943,1.09435,208000000.0
2009-08-27 14:03:00,1.0944,1.09445,1.09435,1.0944,114600001.0
2009-08-27 14:04:00,1.09405,1.09445,1.09405,1.09445,122100000.0
2009-08-27 14:05:00,1.09445,1.0945,1.0942,1.0943,65800000.0
2009-08-27 14:06:00,1.09435,1.0944,1.0942,1.0942,82200000.0
2009-08-27 14:07:00,1.0943,1.0944,1.09345,1.0937,229100000.0
2009-08-27 14:08:00,1.0937,1.0941,1.0937,1.094,367800000.0
2009-08-27 14:09:00,1.09395,1.0943,1.09395,1.0941,205300000.0
2009-08-27 14:10:00,1.0941,1.0941,1.09375,1.0939,188400000.0
2009-08-27 14:11:00,1.0938,1.09415,1.09335,1.09335,306400000.0
2009-08-27 14:12:00,1.09345,1.0935,1.0931,1.09325,202900000.0
2009-08-27 14:13:00,1.09325,1.0933,1.09285,1.09295,129200000.0
2009-08-27 14:14:00,1.09295,1.09315,1.0927,1.0931,118400000.0
2009-08-27 14:15:00,1.0931,1.0935,1.0931,1.0931,133600000.0
2009-08-27 14:16:00,1.0931,1.0931,1.09275,1.0929,134900000.0
2009-08-27 14:17:00,1.0929,1.0932,1.09275,1.09285,160000000.0
2009-08-27 14:18:00,1.09285,1.09315,1.09275,1.09285,179900000.0
2009-08-27 14:19:00,1.09285,1.09305,1.09285,1.09285,68500000.0
2009-08-27 14:20:00,1.0928,1.0933,1.09275,1.0932,193700000.0
2009-08-27 14:21:00,1.0932,1.09325,1.0931,1.0931,70200000.0
2009-08-27 14:22:00,1.09315,1.0934,1.09315,1.09335,130100000.0
2009-08-27 14:23:00,1.09335,1.09345,1.09305,1.0934,128200000.0
2009-08-27 14:24:00,1.0934,1.0934,1.09305,1.09315,119100000.0
2009-08-27 14:25:00,1.09315,1.0932,1.0923,1.0925,195000000.0
2009-08-27 14:26:00,1.0925,1.0928,1.0921,1.0927,274600000.0
2009-08-27 14:27:00,1.0927,1.0931,1.0927,1.0929,163500000.0
2009-08-27 14:28:00,1.09295,1.093,1.0927,1.09285,139600000.0
2009-08-27 14:29:00,1.0929,1.0929,1.0915,1.0915,251300000.0
2009-08-27 14:30:00,1.0915,1.0928,1.0915,1.0927,237100000.0
2009-08-27 14:31:00,1.0925,1.09325,1.0922,1.0931,296800000.0
2009-08-27 14:32:00,1.09315,1.09395,1.0931,1.0938,229000000.0
2009-08-27 14:33:00,1.09375,1.0943,1.0937,1.0938,404800000.0
2009-08-27 14:34:00,1.0938,1.094,1.0933,1.0933,328100000.0
2009-08-27 14:35:00,1.09325,1.0934,1.09295,1.093,120800000.0
2009-08-27 14:36:00,1.093,1.09345,1.0928,1.093,142700000.0
2009-08-27 14:37:00,1.0931,1.0932,1.0927,1.09285,355900000.0
2009-08-27 14:38:00,1.09295,1.09295,1.0922,1.0925,239800000.0
2009-08-27 14:39:00,1.0925,1.0926,1.09165,1.0919,320400000.0
2009-08-27 14:40:00,1.0919,1.09195,1.09115,1.0912,268000000.0
2009-08-27 14:41:00,1.0912,1.0912,1.09065,1.0912,251500000.0
2009-08-27 14:42:00,1.0912,1.0915,1.0906,1.0906,187000000.0
2009-08-27 14:43:00,1.0907,1.0908,1.0905,1.0906,296700000.0
2009-08-27 14:44:00,1.0906,1.09135,1.0906,1.0912,177400000.0
2009-08-27 14:45:00,1.09115,1.09115,1.09055,1.0906,354100000.0
2009-08-27 14:46:00,1.0906,1.09115,1.09045,1.09105,404300000.0
2009-08-27 14:47:00,1.091,1.09135,1.091,1.0913,131800000.0
2009-08-27 14:48:00,1.0913,1.09155,1.09095,1.09095,278500001.0
2009-08-27 14:49:00,1.0909,1.09105,1.09075,1.09075,236000000.0
2009-08-27 14:50:00,1.0908,1.0909,1.0906,1.0908,150200000.0
2009-08-27 14:51:00,1.09075,1.09075,1.09035,1.0906,423900000.0
2009-08-27 14:52:00,1.0906,1.0912,1.0906,1.0911,341500000.0
2009-08-27 14:53:00,1.0911,1.09115,1.091,1.0911,215900000.0
2009-08-27 14:54:00,1.0911,1.09145,1.09105,1.0914,80100000.0
2009-08-27 14:55:00,1.0914,1.0917,1.09135,1.09145,194300000.0
2009-08-27 14:56:00,1.0915,1.0916,1.0914,1.0915,69400000.0
2009-08-27 14:57:00,1.0915,1.0916,1.0915,1.0916,52500000.0
2009-08-27 14:58:00,1.0916,1.0918,1.0916,1.0918,64400000.0
2009-08-27 14:59:00,1.0918,1.092,1.0918,1.092,77700000.0
2009-08-27 15:00:00,1.092,1.092,1.0915,1.09165,163600000.0
2009-08-27 15:01:00,1.09165,1.09165,1.0914,1.0916,139800000.0
2009-08-27 15:02:00,1.09165,1.0919,1.09165,1.0919,154400000.0
2009-08-27 15:03:00,1.0919,1.0921,1.0919,1.0921,141800000.0
2009-08-27 15:04:00,1.0922,1.0928,1.0922,1.0928,87200000.0
2009-08-27 15:05:00,1.0928,1.0928,1.09245,1.09275,122900000.0
2009-08-27 15:06:00,1.09265,1.0931,1.09265,1.0931,258600000.0
2009-08-27 15:07:00,1.0932,1.0932,1.0929,1.0931,238000000.0
2009-08-27 15:08:00,1.09315,1.09355,1.0931,1.09335,310700000.0
2009-08-27 15:09:00,1.09335,1.09355,1.0933,1.09345,120400000.0
2009-08-27 15:10:00,1.0935,1.09355,1.09325,1.0934,377000000.0
2009-08-27 15:11:00,1.0934,1.0934,1.09295,1.093,398300001.0
2009-08-27 15:12:00,1.09305,1.09305,1.09255,1.0926,367200000.0
2009-08-27 15:13:00,1.09265,1.09275,1.0925,1.09255,154800000.0
2009-08-27 15:14:00,1.09255,1.09305,1.0925,1.09295,170600000.0
2009-08-27 15:15:00,1.09295,1.09295,1.0923,1.09235,225600000.0
2009-08-27 15:16:00,1.0924,1.0925,1.09225,1.09245,158700000.0
2009-08-27 15:17:00,1.09245,1.0925,1.09235,1.0924,195300000.0
2009-08-27 15:18:00,1.0924,1.0925,1.0919,1.09195,187500000.0
2009-08-27 15:19:00,1.09195,1.0924,1.0918,1.0923,217100000.0
2009-08-27 15:20:00,1.0923,1.09255,1.09225,1.0925,133900000.0
2009-08-27 15:21:00,1.0925,1.09275,1.09235,1.0926,202900000.0
2009-08-27 15:22:00,1.09265,1.09295,1.09265,1.09285,99300000.0
2009-08-27 15:23:00,1.09285,1.0929,1.0925,1.09275,119200000.0
2009-08-27 15:24:00,1.09275,1.09295,1.09265,1.09295,95300000.0
2009-08-27 15:25:00,1.0929,1.0934,1.0929,1.0934,47900000.0
2009-08-27 15:26:00,1.0934,1.0937,1.0933,1.09355,255900000.0
2009-08-27 15:27:00,1.09355,1.09375,1.09355,1.0937,78000000.0
2009-08-27 15:28:00,1.0937,1.0937,1.09315,1.0932,322300000.0
2009-08-27 15:29:00,1.09325,1.0934,1.09315,1.0934,362600000.0
2009-08-27 15:30:00,1.0934,1.0938,1.0934,1.0934,327800000.0
2009-08-27 15:31:00,1.0934,1.0935,1.0932,1.0932,111400000.0
2009-08-27 15:32:00,1.09315,1.0937,1.093,1.0935,263900000.0
2009-08-27 15:33:00,1.0935,1.09415,1.0935,1.09415,255200000.0
2009-08-27 15:34:00,1.09415,1.09495,1.09415,1.09495,291100000.0
2009-08-27 15:35:00,1.09495,1.09515,1.0944,1.09455,371900000.0
2009-08-27 15:36:00,1.09455,1.09485,1.09395,1.0948,202300000.0
2009-08-27 15:37:00,1.09475,1.09485,1.09415,1.09445,144300000.0
2009-08-27 15:38:00,1.09445,1.0948,1.09435,1.09455,121500000.0
2009-08-27 15:39:00,1.0945,1.095,1.0941,1.09475,365400000.0
2009-08-27 15:40:00,1.0948,1.09605,1.0948,1.09605,203100000.0
2009-08-27 15:41:00,1.09605,1.09615,1.09585,1.0959,206600000.0
2009-08-27 15:42:00,1.0959,1.096,1.0954,1.0956,258500000.0
2009-08-27 15:43:00,1.0956,1.09605,1.0955,1.0958,263300000.0
2009-08-27 15:44:00,1.0958,1.09605,1.09525,1.09525,443400000.0
2009-08-27 15:45:00,1.09525,1.09675,1.09525,1.09675,246700000.0
2009-08-27 15:46:00,1.0967,1.09705,1.0963,1.0966,294100000.0
2009-08-27 15:47:00,1.0966,1.097,1.09655,1.09675,194700000.0
2009-08-27 15:48:00,1.09675,1.09675,1.09595,1.09645,201200000.0
2009-08-27 15:49:00,1.09645,1.09695,1.0964,1.0969,157500000.0
2009-08-27 15:50:00,1.0969,1.09755,1.0969,1.0975,184600000.0
2009-08-27 15:51:00,1.0975,1.09825,1.09745,1.0976,524400000.0
2009-08-27 15:52:00,1.09765,1.0977,1.0974,1.0976,387000001.0
2009-08-27 15:53:00,1.09755,1.0982,1.09755,1.09805,436800000.0
2009-08-27 15:54:00,1.09815,1.0984,1.098,1.0983,553800001.0
2009-08-27 15:55:00,1.0982,1.0988,1.09815,1.0986,380499999.0
2009-08-27 15:56:00,1.09855,1.09875,1.0983,1.0986,376600000.0
2009-08-27 15:57:00,1.0986,1.0986,1.09825,1.0983,530300000.0
2009-08-27 15:58:00,1.0984,1.0987,1.0981,1.0981,370500000.0
2009-08-27 15:59:00,1.0981,1.0987,1.0981,1.0987,466600000.0
2009-08-27 16:00:00,1.0987,1.099,1.09865,1.09895,517900000.0
2009-08-27 16:01:00,1.0989,1.09935,1.0985,1.0989,515099999.0
2009-08-27 16:02:00,1.0989,1.0997,1.09885,1.0996,224900000.0
2009-08-27 16:03:00,1.0997,1.0999,1.0995,1.0999,351200000.0
2009-08-27 16:04:00,1.0999,1.1,1.09935,1.0994,348499999.0
2009-08-27 16:05:00,1.09935,1.09935,1.0991,1.09915,313400000.0
2009-08-27 16:06:00,1.09915,1.0993,1.09875,1.09875,383700003.0
2009-08-27 16:07:00,1.0988,1.0992,1.09875,1.09905,328300000.0
2009-08-27 16:08:00,1.09905,1.0991,1.0985,1.0986,518300000.0
2009-08-27 16:09:00,1.09865,1.0987,1.09835,1.0986,452000000.0
2009-08-27 16:10:00,1.0986,1.0987,1.0985,1.0985,215000000.0
2009-08-27 16:11:00,1.0985,1.0985,1.09785,1.098,375000000.0
2009-08-27 16:12:00,1.09795,1.09845,1.09775,1.09825,435000000.0
2009-08-27 16:13:00,1.09825,1.09865,1.098,1.09805,367600000.0
2009-08-27 16:14:00,1.0981,1.09845,1.098,1.0982,434300000.0
2009-08-27 16:15:00,1.09825,1.09845,1.09825,1.09845,295400000.0
2009-08-27 16:16:00,1.0985,1.09885,1.0985,1.09865,321600000.0
2009-08-27 16:17:00,1.09865,1.0989,1.09865,1.09875,341700000.0
2009-08-27 16:18:00,1.09875,1.0988,1.0983,1.09835,367199997.0
2009-08-27 16:19:00,1.09835,1.09865,1.09805,1.0982,319700000.0
2009-08-27 16:20:00,1.09825,1.0983,1.09805,1.09815,183800000.0
2009-08-27 16:21:00,1.09815,1.09835,1.09795,1.0982,417100000.0
2009-08-27 16:22:00,1.0982,1.09845,1.0981,1.09835,349299999.0
2009-08-27 16:23:00,1.09835,1.09885,1.09815,1.0987,408000000.0
2009-08-27 16:24:00,1.0987,1.0988,1.09855,1.0987,402300001.0
2009-08-27 16:25:00,1.09865,1.09875,1.09855,1.0987,185600000.0
2009-08-27 16:26:00,1.0987,1.0989,1.09865,1.0989,152900000.0
2009-08-27 16:27:00,1.0989,1.0989,1.0986,1.0986,156900000.0
2009-08-27 16:28:00,1.0987,1.0987,1.09835,1.0985,134900000.0
2009-08-27 16:29:00,1.0985,1.09865,1.09845,1.0986,40000000.0
2009-08-27 16:30:00,1.0986,1.09865,1.0984,1.09855,51800000.0
2009-08-27 16:31:00,1.09845,1.0985,1.09815,1.0983,433000000.0
2009-08-27 16:32:00,1.0983,1.09845,1.09825,1.09835,208300000.0
2009-08-27 16:33:00,1.09835,1.09835,1.09815,1.09825,369500000.0
2009-08-27 16:34:00,1.09825,1.0986,1.09815,1.09815,262800000.0
2009-08-27 16:35:00,1.09815,1.0983,1.0979,1.098,195500000.0
2009-08-27 16:36:00,1.0981,1.0981,1.0979,1.09795,157000000.0
2009-08-27 16:37:00,1.09795,1.0983,1.09795,1.09795,285300000.0
2009-08-27 16:38:00,1.09795,1.09825,1.09785,1.0982,323900000.0
2009-08-27 16:39:00,1.0982,1.0985,1.0982,1.0984,362300001.0
2009-08-27 16:40:00,1.09835,1.0986,1.0983,1.0985,255200000.0
2009-08-27 16:41:00,1.09845,1.09875,1.09835,1.0985,287100000.0
2009-08-27 16:42:00,1.09865,1.0988,1.09825,1.09855,156500000.0
2009-08-27 16:43:00,1.09855,1.0987,1.09835,1.0984,173800000.0
2009-08-27 16:44:00,1.0984,1.0985,1.0983,1.09835,208700000.0
2009-08-27 16:45:00,1.09835,1.09875,1.09835,1.09855,188600000.0
2009-08-27 16:46:00,1.09855,1.0987,1.09835,1.09845,202700000.0
2009-08-27 16:47:00,1.09855,1.0987,1.0984,1.09845,190200000.0
2009-08-27 16:48:00,1.09845,1.0987,1.0982,1.0987,111600001.0
2009-08-27 16:49:00,1.0987,1.0987,1.0984,1.0986,247300000.0
2009-08-27 16:50:00,1.09865,1.09875,1.09855,1.0987,345600000.0
2009-08-27 16:51:00,1.0987,1.0988,1.09855,1.09875,161600000.0
2009-08-27 16:52:00,1.0988,1.099,1.0986,1.09885,286500000.0
2009-08-27 16:53:00,1.0988,1.09895,1.0986,1.09895,396300000.0
2009-08-27 16:54:00,1.09895,1.099,1.09845,1.0986,241700000.0
2009-08-27 16:55:00,1.0986,1.0986,1.09825,1.09845,142500000.0
2009-08-27 16:56:00,1.09845,1.09865,1.09815,1.09845,208100000.0
2009-08-27 16:57:00,1.0982,1.09905,1.0982,1.09905,162300000.0
2009-08-27 16:58:00,1.0991,1.0995,1.09905,1.0992,164900000.0
2009-08-27 16:59:00,1.09925,1.09965,1.09905,1.0991,467700000.0
2009-08-27 17:00:00,1.0991,1.0993,1.0987,1.0993,646500001.0
2009-08-27 17:01:00,1.0993,1.0994,1.0988,1.0988,290100000.0
2009-08-27 17:02:00,1.0988,1.0992,1.0986,1.09915,461500000.0
2009-08-27 17:03:00,1.0992,1.0993,1.09885,1.09915,274000000.0
2009-08-27 17:04:00,1.09915,1.0993,1.09875,1.09875,595800000.0
2009-08-27 17:05:00,1.09875,1.0989,1.0986,1.09885,370700000.0
2009-08-27 17:06:00,1.09885,1.099,1.09865,1.099,171500000.0
2009-08-27 17:07:00,1.099,1.09925,1.0987,1.09925,97800000.0
2009-08-27 17:08:00,1.09935,1.09935,1.09865,1.0987,404600000.0
2009-08-27 17:09:00,1.09875,1.09875,1.09795,1.09795,471100000.0
2009-08-27 17:10:00,1.09795,1.09845,1.0978,1.09835,453100000.0
2009-08-27 17:11:00,1.09845,1.09875,1.0982,1.0983,464400000.0
2009-08-27 17:12:00,1.09835,1.09835,1.09805,1.0982,364600000.0
2009-08-27 17:13:00,1.0982,1.0986,1.0982,1.09845,276800000.0
2009-08-27 17:14:00,1.09845,1.09865,1.09795,1.0986,448900000.0
2009-08-27 17:15:00,1.09865,1.0992,1.0986,1.0992,216200000.0
2009-08-27 17:16:00,1.0992,1.09955,1.0989,1.0995,251000000.0
2009-08-27 17:17:00,1.0995,1.0995,1.0991,1.09935,411700001.0
2009-08-27 17:18:00,1.09935,1.1005,1.09935,1.1005,352200000.0
2009-08-27 17:19:00,1.10055,1.1015,1.10035,1.1011,639700000.0
2009-08-27 17:20:00,1.1011,1.1018,1.1011,1.10175,354700000.0
2009-08-27 17:21:00,1.10175,1.10205,1.10075,1.101,626100000.0
2009-08-27 17:22:00,1.101,1.1012,1.10065,1.1011,320600000.0
2009-08-27 17:23:00,1.10105,1.1012,1.1009,1.10095,447400000.0
2009-08-27 17:24:00,1.10095,1.10105,1.10065,1.10075,423600001.0
2009-08-27 17:25:00,1.1008,1.1008,1.10025,1.1005,290500000.0
2009-08-27 17:26:00,1.1005,1.1005,1.1001,1.1001,362600000.0
2009-08-27 17:27:00,1.1001,1.1002,1.099,1.0991,510300000.0
2009-08-27 17:28:00,1.0991,1.0991,1.09845,1.0986,353100000.0
2009-08-27 17:29:00,1.09855,1.0988,1.0985,1.0986,478100000.0
2009-08-27 17:30:00,1.0985,1.09875,1.0985,1.09875,355500000.0
2009-08-27 17:31:00,1.09875,1.0992,1.09875,1.0992,154200000.0
2009-08-27 17:32:00,1.0992,1.0997,1.09905,1.0992,378100000.0
2009-08-27 17:33:00,1.0992,1.0996,1.09905,1.09945,299300000.0
2009-08-27 17:34:00,1.09945,1.09945,1.0989,1.0992,277800000.0
2009-08-27 17:35:00,1.0992,1.0994,1.099,1.0994,360000000.0
2009-08-27 17:36:00,1.09935,1.0994,1.0992,1.09925,318800000.0
2009-08-27 17:37:00,1.0993,1.0994,1.0988,1.0989,308100000.0
2009-08-27 17:38:00,1.09895,1.09945,1.09895,1.09945,232600000.0
2009-08-27 17:39:00,1.09945,1.0998,1.0994,1.0997,349900000.0
2009-08-27 17:40:00,1.0997,1.0997,1.0989,1.099,308900000.0
2009-08-27 17:41:00,1.0991,1.0991,1.0988,1.0988,107800000.0
2009-08-27 17:42:00,1.0988,1.0991,1.0987,1.0991,147000000.0
2009-08-27 17:43:00,1.0991,1.0992,1.0988,1.0991,217400000.0
2009-08-27 17:44:00,1.0991,1.0992,1.09905,1.0991,158300000.0
2009-08-27 17:45:00,1.09915,1.09915,1.0987,1.09875,395300001.0
2009-08-27 17:46:00,1.09875,1.09885,1.09845,1.09845,793700003.0
2009-08-27 17:47:00,1.09845,1.0986,1.0976,1.0978,737600004.0
2009-08-27 17:48:00,1.0978,1.09805,1.09765,1.09805,179100000.0
2009-08-27 17:49:00,1.09805,1.09815,1.09785,1.098,200600000.0
2009-08-27 17:50:00,1.0978,1.09785,1.0972,1.09785,316300000.0
2009-08-27 17:51:00,1.0978,1.0978,1.09755,1.0978,429500000.0
2009-08-27 17:52:00,1.0976,1.09785,1.0976,1.0978,517900005.0
2009-08-27 17:53:00,1.0978,1.09795,1.0974,1.09745,408699999.0
2009-08-27 17:54:00,1.09745,1.0975,1.0968,1.097,468900000.0
2009-08-27 17:55:00,1.097,1.0971,1.09685,1.0969,538300000.0
2009-08-27 17:56:00,1.0969,1.097,1.09685,1.097,236100000.0
2009-08-27 17:57:00,1.09695,1.09705,1.09675,1.09685,552700000.0
2009-08-27 17:58:00,1.0969,1.0969,1.0954,1.09565,548000000.0
2009-08-27 17:59:00,1.0957,1.0961,1.0957,1.0961,329300000.0
2009-08-27 18:00:00,1.0961,1.0961,1.09565,1.09595,448400000.0
2009-08-27 18:01:00,1.09575,1.0964,1.0957,1.0964,175500000.0
2009-08-27 18:02:00,1.09615,1.0964,1.0961,1.0963,258800000.0
2009-08-27 18:03:00,1.0963,1.0964,1.09625,1.09635,95600000.0
2009-08-27 18:04:00,1.0964,1.0965,1.09635,1.09645,109500000.0
2009-08-27 18:05:00,1.0964,1.0964,1.09605,1.0964,372700000.0
2009-08-27 18:06:00,1.0964,1.0964,1.09565,1.0958,137700000.0
2009-08-27 18:07:00,1.0958,1.09595,1.09555,1.09585,146500000.0
2009-08-27 18:08:00,1.096,1.0963,1.09595,1.0961,197300000.0
2009-08-27 18:09:00,1.0961,1.09615,1.09585,1.09585,214300000.0
2009-08-27 18:10:00,1.09595,1.096,1.0958,1.0958,83400000.0
2009-08-27 18:11:00,1.0958,1.0958,1.09505,1.09515,430700000.0
2009-08-27 18:12:00,1.0951,1.0951,1.09485,1.095,288500000.0
2009-08-27 18:13:00,1.095,1.095,1.0945,1.09455,322300000.0
2009-08-27 18:14:00,1.09455,1.095,1.0945,1.095,327899998.0
2009-08-27 18:15:00,1.095,1.0954,1.09495,1.0954,325300000.0
2009-08-27 18:16:00,1.0954,1.09555,1.0949,1.0951,131100000.0
2009-08-27 18:17:00,1.0951,1.09545,1.09505,1.09535,171200000.0
2009-08-27 18:18:00,1.0953,1.0957,1.09525,1.09565,100700000.0
2009-08-27 18:19:00,1.09565,1.09585,1.09565,1.09575,66600000.0
2009-08-27 18:20:00,1.09575,1.096,1.09575,1.096,57400000.0
2009-08-27 18:21:00,1.0959,1.09595,1.09575,1.09575,126600000.0
2009-08-27 18:22:00,1.09575,1.09585,1.09575,1.09585,15200000.0
2009-08-27 18:23:00,1.09585,1.09585,1.0958,1.0958,19400000.0
2009-08-27 18:24:00,1.0957,1.0957,1.0956,1.0956,58900000.0
2009-08-27 18:25:00,1.09565,1.09565,1.09515,1.09515,129300000.0
2009-08-27 18:26:00,1.09515,1.09515,1.0946,1.0946,120300000.0
2009-08-27 18:27:00,1.0946,1.0946,1.09435,1.09455,145200000.0
2009-08-27 18:28:00,1.09455,1.09455,1.0934,1.09345,225200000.0
2009-08-27 18:29:00,1.09345,1.0935,1.09285,1.0933,379600000.0
2009-08-27 18:30:00,1.0933,1.09335,1.09275,1.0928,262300000.0
2009-08-27 18:31:00,1.0929,1.0936,1.09255,1.0934,284700000.0
2009-08-27 18:32:00,1.0934,1.09345,1.0931,1.0933,88400000.0
2009-08-27 18:33:00,1.0933,1.09355,1.0933,1.09355,138100000.0
2009-08-27 18:34:00,1.0936,1.09425,1.0936,1.09415,156800000.0
2009-08-27 18:35:00,1.0941,1.09415,1.09385,1.0939,228800000.0
2009-08-27 18:36:00,1.0939,1.09405,1.09365,1.09375,146500000.0
2009-08-27 18:37:00,1.0939,1.09415,1.0939,1.09405,108900000.0
2009-08-27 18:38:00,1.09405,1.09445,1.09405,1.09425,175000000.0
2009-08-27 18:39:00,1.0942,1.0942,1.0941,1.09415,154300000.0
2009-08-27 18:40:00,1.09415,1.0944,1.0941,1.09415,255300000.0
2009-08-27 18:41:00,1.0942,1.0944,1.09415,1.0942,228900000.0
2009-08-27 18:42:00,1.0942,1.0943,1.094,1.09415,205700001.0
2009-08-27 18:43:00,1.09415,1.0945,1.09415,1.0943,118900000.0
2009-08-27 18:44:00,1.09425,1.09445,1.09415,1.09425,136200000.0
2009-08-27 18:45:00,1.0942,1.09425,1.0942,1.0942,47800000.0
2009-08-27 18:46:00,1.09415,1.0943,1.09385,1.0939,395000001.0
2009-08-27 18:47:00,1.09395,1.09395,1.09395,1.09395,72000000.0
2009-08-27 18:48:00,1.09395,1.09425,1.09395,1.0941,191700000.0
2009-08-27 18:49:00,1.0941,1.09415,1.09395,1.09415,234600000.0
2009-08-27 18:50:00,1.09405,1.0941,1.094,1.0941,160900000.0
2009-08-27 18:51:00,1.09405,1.0942,1.09405,1.09405,244500000.0
2009-08-27 18:52:00,1.09405,1.0941,1.094,1.09405,146800000.0
2009-08-27 18:53:00,1.09405,1.09415,1.094,1.09415,80600000.0
2009-08-27 18:54:00,1.09425,1.09425,1.09395,1.094,153100000.0
2009-08-27 18:55:00,1.09395,1.09395,1.09375,1.09375,143200000.0
2009-08-27 18:56:00,1.0938,1.0941,1.0936,1.09375,309600000.0
2009-08-27 18:57:00,1.0938,1.0938,1.09345,1.09345,290100000.0
2009-08-27 18:58:00,1.09345,1.09365,1.0932,1.09345,257400000.0
2009-08-27 18:59:00,1.09345,1.09345,1.09295,1.09305,248900000.0
2009-08-27 19:00:00,1.09305,1.0932,1.093,1.09305,81700000.0
2009-08-27 19:01:00,1.0932,1.0932,1.09295,1.09295,141500000.0
2009-08-27 19:02:00,1.093,1.09305,1.09295,1.093,233800000.0
2009-08-27 19:03:00,1.093,1.0932,1.09295,1.0932,358200000.0
2009-08-27 19:04:00,1.09325,1.09355,1.09325,1.0935,79400000.0
2009-08-27 19:05:00,1.0935,1.0935,1.09325,1.0934,161500000.0
2009-08-27 19:06:00,1.0934,1.0934,1.0933,1.0934,32400000.0
2009-08-27 19:07:00,1.0934,1.0934,1.09325,1.09335,82000000.0
2009-08-27 19:08:00,1.09335,1.0935,1.0933,1.09345,70800000.0
2009-08-27 19:09:00,1.09345,1.0937,1.09345,1.0936,40900000.0
2009-08-27 19:10:00,1.0935,1.09375,1.0934,1.09365,118100000.0
2009-08-27 19:11:00,1.0938,1.094,1.0937,1.09395,156600000.0
2009-08-27 19:12:00,1.094,1.09435,1.09395,1.09425,49300000.0
2009-08-27 19:13:00,1.09425,1.09425,1.0942,1.0942,8000000.0
2009-08-27 19:14:00,1.0942,1.09445,1.0942,1.09445,172600000.0
2009-08-27 19:15:00,1.0943,1.0947,1.0943,1.0946,151900000.0
2009-08-27 19:16:00,1.0946,1.09495,1.0946,1.09465,174400000.0
2009-08-27 19:17:00,1.0946,1.09495,1.0946,1.09465,286500000.0
2009-08-27 19:18:00,1.0947,1.0947,1.09425,1.09425,165700000.0
2009-08-27 19:19:00,1.09435,1.09465,1.09435,1.09455,115600000.0
2009-08-27 19:20:00,1.09455,1.09465,1.0944,1.09445,281600000.0
2009-08-27 19:21:00,1.09455,1.0946,1.09445,1.09445,144100000.0
2009-08-27 19:22:00,1.09445,1.0946,1.0944,1.09445,223600000.0
2009-08-27 19:23:00,1.0944,1.0944,1.0942,1.0942,121500000.0
2009-08-27 19:24:00,1.0942,1.0942,1.09415,1.09415,407800000.0
2009-08-27 19:25:00,1.09415,1.09415,1.0934,1.0937,402400000.0
2009-08-27 19:26:00,1.09365,1.0939,1.0936,1.09375,290400000.0
2009-08-27 19:27:00,1.0938,1.09435,1.09375,1.09435,106300000.0
2009-08-27 19:28:00,1.09435,1.09435,1.0942,1.09425,77600000.0
2009-08-27 19:29:00,1.09425,1.09425,1.0939,1.094,144400000.0
2009-08-27 19:30:00,1.09395,1.09405,1.09395,1.094,279300000.0
2009-08-27 19:31:00,1.094,1.0942,1.09395,1.09405,129100000.0
2009-08-27 19:32:00,1.09405,1.09405,1.0936,1.0936,143900000.0
2009-08-27 19:33:00,1.0936,1.0936,1.09305,1.09315,326300000.0
2009-08-27 19:34:00,1.0932,1.0934,1.0931,1.0933,195100000.0
2009-08-27 19:35:00,1.09335,1.09335,1.0925,1.0925,402000000.0
2009-08-27 19:36:00,1.0925,1.0925,1.09195,1.0922,268300001.0
2009-08-27 19:37:00,1.0922,1.09295,1.09215,1.0928,183400000.0
2009-08-27 19:38:00,1.09275,1.0928,1.0925,1.09255,118000000.0
2009-08-27 19:39:00,1.09255,1.09275,1.0925,1.0927,285000000.0
2009-08-27 19:40:00,1.09285,1.0932,1.0925,1.0926,228900000.0
2009-08-27 19:41:00,1.0926,1.09265,1.0924,1.0924,126000000.0
2009-08-27 19:42:00,1.0923,1.0923,1.09185,1.09225,210200000.0
2009-08-27 19:43:00,1.09215,1.09225,1.0917,1.0919,439200000.0
2009-08-27 19:44:00,1.0919,1.0919,1.0919,1.0919,11000000.0
2009-08-27 19:45:00,1.0919,1.092,1.09115,1.09115,438900000.0
2009-08-27 19:46:00,1.0912,1.09205,1.09105,1.09205,377200000.0
2009-08-27 19:47:00,1.09205,1.09245,1.09175,1.09175,283600000.0
2009-08-27 19:48:00,1.09175,1.092,1.0917,1.09175,171400000.0
2009-08-27 19:49:00,1.0918,1.0919,1.0915,1.09155,521900000.0
2009-08-27 19:50:00,1.09155,1.09215,1.09155,1.092,332900000.0
2009-08-27 19:51:00,1.092,1.09205,1.092,1.09205,35200000.0
2009-08-27 19:52:00,1.09205,1.09215,1.09185,1.092,87900000.0
2009-08-27 19:53:00,1.09195,1.09205,1.09145,1.0916,202400000.0
2009-08-27 19:54:00,1.0916,1.09165,1.09125,1.0913,236600000.0
2009-08-27 19:55:00,1.0913,1.09145,1.0911,1.09125,481400000.0
2009-08-27 19:56:00,1.0913,1.09145,1.09125,1.09135,348700000.0
2009-08-27 19:57:00,1.09135,1.09175,1.09135,1.09175,396600000.0
2009-08-27 19:58:00,1.09175,1.09175,1.09175,1.09175,11000000.0
2009-08-27 19:59:00,1.09175,1.0918,1.09165,1.0917,120800000.0
2009-08-27 20:00:00,1.09175,1.0918,1.0916,1.0916,215000000.0
2009-08-27 20:01:00,1.0916,1.0917,1.0916,1.09165,127900001.0
2009-08-27 20:02:00,1.09165,1.0917,1.0913,1.0913,120600000.0
2009-08-27 20:03:00,1.0913,1.0916,1.09125,1.09125,304500000.0
2009-08-27 20:04:00,1.09125,1.09145,1.0911,1.09125,342900000.0
2009-08-27 20:05:00,1.09125,1.09125,1.09065,1.09065,237300000.0
2009-08-27 20:06:00,1.0907,1.09075,1.09045,1.09045,558500000.0
2009-08-27 20:07:00,1.09045,1.09095,1.09045,1.09075,257500000.0
2009-08-27 20:08:00,1.0908,1.0911,1.0908,1.09095,222500000.0
2009-08-27 20:09:00,1.091,1.091,1.0905,1.0907,268000000.0
2009-08-27 20:10:00,1.0907,1.09095,1.09065,1.0908,93900000.0
2009-08-27 20:11:00,1.0908,1.09085,1.0907,1.0907,103500000.0
2009-08-27 20:12:00,1.09065,1.09065,1.09005,1.09015,331400000.0
2009-08-27 20:13:00,1.0902,1.0902,1.0898,1.0901,302500000.0
2009-08-27 20:14:00,1.0901,1.09015,1.08975,1.0899,425699999.0
2009-08-27 20:15:00,1.08995,1.08995,1.0885,1.0885,634400004.0
2009-08-27 20:16:00,1.08855,1.0889,1.0884,1.0889,288200000.0
2009-08-27 20:17:00,1.08895,1.0896,1.0889,1.0893,214800000.0
2009-08-27 20:18:00,1.0893,1.0893,1.0891,1.0892,390500000.0
2009-08-27 20:19:00,1.08925,1.0893,1.0886,1.0886,378800000.0
2009-08-27 20:20:00,1.0886,1.0886,1.0874,1.0875,733899997.0
2009-08-27 20:21:00,1.0875,1.0876,1.0872,1.0876,272400000.0
2009-08-27 20:22:00,1.0876,1.08805,1.0873,1.08795,261300000.0
2009-08-27 20:23:00,1.08795,1.08825,1.0878,1.08815,220000000.0
2009-08-27 20:24:00,1.08805,1.08895,1.08805,1.0889,107600000.0
2009-08-27 20:25:00,1.0889,1.08895,1.0885,1.08865,167100000.0
2009-08-27 20:26:00,1.08855,1.0888,1.0885,1.08865,244800000.0
2009-08-27 20:27:00,1.08865,1.0887,1.087,1.08705,386800000.0
2009-08-27 20:28:00,1.087,1.087,1.08595,1.08655,462300000.0
2009-08-27 20:29:00,1.0867,1.0871,1.0859,1.0861,225600000.0
2009-08-27 20:30:00,1.0861,1.0861,1.08455,1.0853,265800000.0
2009-08-27 20:31:00,1.0854,1.08575,1.0851,1.08575,237100000.0
2009-08-27 20:32:00,1.08575,1.08655,1.0857,1.08645,239900000.0
2009-08-27 20:33:00,1.0864,1.08645,1.086,1.086,132600000.0
2009-08-27 20:34:00,1.086,1.08605,1.08545,1.08575,117000000.0
2009-08-27 20:35:00,1.0857,1.0857,1.083,1.08365,305200000.0
2009-08-27 20:36:00,1.0836,1.0848,1.0835,1.08475,220100000.0
2009-08-27 20:37:00,1.08475,1.085,1.08425,1.08435,184700000.0
2009-08-27 20:38:00,1.08445,1.0845,1.0835,1.0837,270600000.0
2009-08-27 20:39:00,1.0837,1.08375,1.08345,1.0837,246700000.0
2009-08-27 20:40:00,1.08365,1.0837,1.0832,1.08335,231250000.0
2009-08-27 20:41:00,1.0833,1.08395,1.08325,1.0838,324900000.0
2009-08-27 20:42:00,1.0838,1.0845,1.08375,1.08415,295600000.0
2009-08-27 20:43:00,1.08415,1.0844,1.08385,1.08435,201000000.0
2009-08-27 20:44:00,1.08435,1.08495,1.084,1.0845,298900000.0
2009-08-27 20:45:00,1.08465,1.08515,1.08465,1.08505,284000000.0
2009-08-27 20:46:00,1.0852,1.0855,1.0852,1.08545,251400000.0
2009-08-27 20:47:00,1.08545,1.08545,1.0846,1.0846,266200000.0
2009-08-27 20:48:00,1.0846,1.0852,1.0845,1.0852,273300000.0
2009-08-27 20:49:00,1.08525,1.0856,1.08505,1.0855,199800000.0
2009-08-27 20:50:00,1.08545,1.0855,1.08515,1.0852,108900000.0
2009-08-27 20:51:00,1.0853,1.08585,1.08515,1.08585,160100000.0
2009-08-27 20:52:00,1.08585,1.08595,1.08545,1.08545,240500000.0
2009-08-27 20:53:00,1.08545,1.0855,1.08535,1.08545,165200000.0
2009-08-27 20:54:00,1.0854,1.08545,1.08515,1.08515,213900000.0
2009-08-27 20:55:00,1.08515,1.08555,1.0851,1.08515,322600000.0
2009-08-27 20:56:00,1.08515,1.08515,1.08505,1.08505,235800000.0
2009-08-27 20:57:00,1.08505,1.0852,1.08465,1.08465,224900000.0
2009-08-27 20:58:00,1.0847,1.0848,1.08465,1.08475,147400000.0
2009-08-27 20:59:00,1.08475,1.08475,1.0841,1.08415,475700000.0
2009-08-27 21:00:00,1.0842,1.08425,1.0841,1.0841,134300000.0
2009-08-27 21:01:00,1.0841,1.0841,1.08405,1.08405,29600000.0
2009-08-27 21:02:00,1.08405,1.08405,1.08365,1.0838,269300000.0
2009-08-27 21:03:00,1.0838,1.08395,1.08365,1.08385,137700000.0
2009-08-27 21:04:00,1.08385,1.08415,1.08385,1.0841,91800000.0
2009-08-27 21:05:00,1.0841,1.08465,1.08395,1.08465,260700000.0
2009-08-27 21:06:00,1.08465,1.08485,1.08365,1.08385,371800000.0
2009-08-27 21:07:00,1.08385,1.08455,1.0838,1.08455,255200000.0
2009-08-27 21:08:00,1.08455,1.0846,1.0843,1.08445,108500000.0
2009-08-27 21:09:00,1.08445,1.0846,1.08435,1.0844,105100000.0
2009-08-27 21:10:00,1.08465,1.0848,1.0845,1.0847,64600000.0
2009-08-27 21:11:00,1.08475,1.0849,1.08475,1.0849,24500000.0
2009-08-27 21:12:00,1.0849,1.0849,1.0847,1.0847,22000000.0
2009-08-27 21:13:00,1.0847,1.0848,1.0845,1.0848,51400000.0
2009-08-27 21:14:00,1.08475,1.0848,1.08465,1.0848,44500000.0
2009-08-27 21:15:00,1.08475,1.08485,1.0847,1.0847,47500000.0
2009-08-27 21:16:00,1.0847,1.0847,1.0845,1.0846,210100000.0
2009-08-27 21:17:00,1.0846,1.0847,1.0846,1.0847,75300000.0
2009-08-27 21:18:00,1.0847,1.0847,1.0846,1.0847,54100000.0
2009-08-27 21:19:00,1.0847,1.0849,1.0845,1.0847,77200000.0
2009-08-27 21:20:00,1.0846,1.0846,1.08435,1.0844,54700000.0
2009-08-27 21:21:00,1.08435,1.0844,1.0838,1.0839,99300000.0
2009-08-27 21:22:00,1.0839,1.0839,1.0837,1.08375,72500000.0
2009-08-27 21:23:00,1.08375,1.08455,1.08375,1.08455,216700000.0
2009-08-27 21:24:00,1.08455,1.08485,1.0845,1.0845,179300000.0
2009-08-27 21:25:00,1.08455,1.08495,1.0845,1.08495,158500000.0
2009-08-27 21:26:00,1.08505,1.0861,1.08505,1.0861,220800000.0
2009-08-27 21:27:00,1.0862,1.0863,1.08565,1.08575,104600000.0
2009-08-27 21:28:00,1.0858,1.0862,1.08575,1.08595,115400000.0
2009-08-27 21:29:00,1.086,1.0862,1.08595,1.08615,98200000.0
2009-08-27 21:30:00,1.08615,1.08625,1.08615,1.0862,130100000.0
2009-08-27 21:31:00,1.0862,1.0862,1.0856,1.0856,123000000.0
2009-08-27 21:32:00,1.0856,1.08565,1.08525,1.08535,60300000.0
2009-08-27 21:33:00,1.08535,1.0854,1.0853,1.0854,43500000.0
2009-08-27 21:34:00,1.08555,1.0858,1.0855,1.0858,62600000.0
2009-08-27 21:35:00,1.08575,1.0861,1.08575,1.08605,132400000.0
2009-08-27 21:36:00,1.08595,1.08595,1.0855,1.08575,234500000.0
2009-08-27 21:37:00,1.0857,1.0857,1.0847,1.08485,148399999.0
2009-08-27 21:38:00,1.08485,1.08495,1.0848,1.08485,46400000.0
2009-08-27 21:39:00,1.08485,1.08485,1.08435,1.08435,174200000.0
2009-08-27 21:40:00,1.08435,1.08435,1.08325,1.0836,253300000.0
2009-08-27 21:41:00,1.0837,1.08395,1.08335,1.0839,215700000.0
2009-08-27 21:42:00,1.0839,1.08445,1.08375,1.0842,232600000.0
2009-08-27 21:43:00,1.0842,1.0844,1.08405,1.08405,241200000.0
2009-08-27 21:44:00,1.08405,1.08405,1.08365,1.0838,155000000.0
2009-08-27 21:45:00,1.0838,1.0838,1.0834,1.08355,137000000.0
2009-08-27 21:46:00,1.0836,1.08375,1.08345,1.0836,72200000.0
2009-08-27 21:47:00,1.0836,1.0842,1.0836,1.08395,178600000.0
2009-08-27 21:48:00,1.08395,1.0841,1.08395,1.0841,63700000.0
2009-08-27 21:49:00,1.08395,1.0842,1.08385,1.0841,108200000.0
2009-08-27 21:50:00,1.08415,1.08415,1.08405,1.08405,117900000.0
2009-08-27 21:51:00,1.0841,1.08415,1.0838,1.084,311900000.0
2009-08-27 21:52:00,1.08395,1.0841,1.08395,1.08405,233300000.0
2009-08-27 21:53:00,1.084,1.0844,1.084,1.08405,238300000.0
2009-08-27 21:54:00,1.08405,1.085,1.08405,1.085,276800000.0
2009-08-27 21:55:00,1.08495,1.085,1.08455,1.08475,389800002.0
2009-08-27 21:56:00,1.08475,1.0849,1.08475,1.08485,106500000.0
2009-08-27 21:57:00,1.08485,1.0852,1.08485,1.0851,124800000.0
2009-08-27 21:58:00,1.0852,1.0856,1.08515,1.08545,270200000.0
2009-08-27 21:59:00,1.08545,1.08565,1.0852,1.0852,204000000.0
2009-08-27 22:00:00,1.0851,1.0856,1.08485,1.08535,256299999.0
2009-08-27 22:01:00,1.0855,1.08565,1.0854,1.08555,130000000.0
2009-08-27 22:02:00,1.0856,1.08575,1.0856,1.08575,48800000.0
2009-08-27 22:03:00,1.08575,1.08625,1.0857,1.0862,106300000.0
2009-08-27 22:04:00,1.08625,1.0863,1.08575,1.08595,133900000.0
2009-08-27 22:05:00,1.08595,1.0861,1.0859,1.0861,40200000.0
2009-08-27 22:06:00,1.08605,1.08605,1.086,1.08605,13200000.0
2009-08-27 22:07:00,1.0861,1.0861,1.086,1.086,15800000.0
2009-08-27 22:08:00,1.086,1.086,1.08585,1.0859,27800000.0
2009-08-27 22:09:00,1.0858,1.0859,1.08575,1.0859,17200000.0
2009-08-27 22:10:00,1.0859,1.0859,1.08575,1.0859,41900000.0
2009-08-27 22:11:00,1.086,1.086,1.086,1.086,13500000.0
2009-08-27 22:12:00,1.086,1.0861,1.086,1.0861,10200000.0
2009-08-27 22:13:00,1.0862,1.0862,1.0862,1.0862,24600000.0
2009-08-27 22:14:00,1.0862,1.0862,1.0862,1.0862,7000000.0
2009-08-27 22:15:00,1.0862,1.0863,1.0862,1.0863,24000000.0
2009-08-27 22:16:00,1.08625,1.0863,1.08625,1.08625,6600000.0
2009-08-27 22:17:00,1.08625,1.08625,1.0862,1.0862,18900000.0
2009-08-27 22:18:00,1.0862,1.0862,1.0862,1.0862,11100000.0
2009-08-27 22:19:00,1.08595,1.086,1.0857,1.0857,18400000.0
2009-08-27 22:20:00,1.0858,1.0859,1.0858,1.0859,21900000.0
2009-08-27 22:21:00,1.0859,1.08605,1.0859,1.0859,9800000.0
2009-08-27 22:22:00,1.0859,1.08595,1.08575,1.08575,42200000.0
2009-08-27 22:23:00,1.0857,1.0857,1.0855,1.08565,36300000.0
2009-08-27 22:24:00,1.0857,1.086,1.08545,1.08595,102500000.0
2009-08-27 22:25:00,1.08595,1.08605,1.08585,1.08605,54600000.0
2009-08-27 22:26:00,1.08605,1.08625,1.0858,1.08605,84100000.0
2009-08-27 22:27:00,1.08605,1.08605,1.08605,1.08605,1000000.0
2009-08-27 22:28:00,1.08574,1.08594,1.08574,1.08588,15800000.0
2009-08-27 22:29:00,1.086,1.0862,1.086,1.08605,40700000.0
2009-08-27 22:30:00,1.08605,1.08615,1.0858,1.08585,63500000.0
2009-08-27 22:31:00,1.08585,1.08585,1.08575,1.08575,30100000.0
2009-08-27 22:32:00,1.0858,1.08585,1.0858,1.0858,12800000.0
2009-08-27 22:33:00,1.0857,1.0859,1.08565,1.0859,29100000.0
2009-08-27 22:34:00,1.08595,1.086,1.0859,1.0859,15000000.0
2009-08-27 22:35:00,1.086,1.0861,1.08565,1.08575,125200000.0
2009-08-27 22:36:00,1.08575,1.0858,1.0857,1.0858,33200000.0
2009-08-27 22:37:00,1.0858,1.0858,1.08575,1.08575,19400000.0
2009-08-27 22:38:00,1.0858,1.08595,1.0856,1.0856,70300000.0
2009-08-27 22:39:00,1.0856,1.0859,1.0856,1.08575,55500000.0
2009-08-27 22:40:00,1.08575,1.08575,1.0855,1.08565,21200000.0
2009-08-27 22:41:00,1.08565,1.08595,1.08565,1.08595,16400000.0
2009-08-27 22:42:00,1.08595,1.08625,1.08595,1.08625,88400000.0
2009-08-27 22:43:00,1.08625,1.0863,1.0862,1.0862,21200000.0
2009-08-27 22:44:00,1.0862,1.0863,1.0862,1.0862,7900000.0
2009-08-27 22:45:00,1.0862,1.08675,1.0862,1.08655,77600000.0
2009-08-27 22:46:00,1.08655,1.08655,1.08655,1.08655,4000000.0
2009-08-27 22:47:00,1.08655,1.08665,1.0865,1.08655,88600000.0
2009-08-27 22:48:00,1.08655,1.08665,1.0865,1.0865,13800000.0
2009-08-27 22:49:00,1.0865,1.0865,1.08615,1.0863,86000000.0
2009-08-27 22:50:00,1.08625,1.08655,1.08625,1.08655,28500000.0
2009-08-27 22:51:00,1.08655,1.08655,1.0864,1.08645,56900000.0
2009-08-27 22:52:00,1.08645,1.0867,1.08645,1.0867,44700000.0
2009-08-27 22:53:00,1.08685,1.0873,1.08685,1.0873,146700000.0
2009-08-27 22:54:00,1.0872,1.08805,1.08665,1.08805,117300000.0
2009-08-27 22:55:00,1.088,1.0887,1.08765,1.0881,152000000.0
2009-08-27 22:56:00,1.0881,1.0881,1.0877,1.0878,18000000.0
2009-08-27 22:57:00,1.08785,1.08785,1.0877,1.0877,35200000.0
2009-08-27 22:58:00,1.0877,1.0877,1.0871,1.0872,15000000.0
2009-08-27 22:59:00,1.08715,1.08745,1.08715,1.08745,8900000.0
2009-08-27 23:00:00,1.08735,1.0874,1.08735,1.0874,2000000.0
2009-08-27 23:01:00,1.0874,1.0874,1.0874,1.0874,2000000.0
2009-08-27 23:02:00,1.08745,1.08765,1.08745,1.08755,11400000.0
2009-08-27 23:03:00,1.0875,1.0876,1.08735,1.0876,24000000.0
2009-08-27 23:04:00,1.0876,1.0877,1.0876,1.08765,8500000.0
2009-08-27 23:05:00,1.08765,1.08765,1.08765,1.08765,1000000.0
2009-08-27 23:06:00,1.08748,1.08768,1.08741,1.08766,18900000.0
2009-08-27 23:07:00,1.08755,1.08755,1.08745,1.08745,6000000.0
2009-08-27 23:08:00,1.08745,1.08745,1.08745,1.08745,2000000.0
2009-08-27 23:09:00,1.08745,1.08745,1.08745,1.08745,3800000.0
2009-08-27 23:10:00,1.08745,1.08777,1.08745,1.08758,34500000.0
2009-08-27 23:11:00,1.08745,1.08765,1.0874,1.0874,25500000.0
2009-08-27 23:12:00,1.08745,1.08745,1.08745,1.08745,2500000.0
2009-08-27 23:13:00,1.0875,1.0875,1.0875,1.0875,8800000.0
2009-08-27 23:14:00,1.08732,1.0875,1.08732,1.0875,17600000.0
2009-08-27 23:15:00,1.0876,1.0876,1.08725,1.08735,44000000.0
2009-08-27 23:16:00,1.08735,1.08735,1.0872,1.0872,34200000.0
2009-08-27 23:17:00,1.08725,1.08725,1.08725,1.08725,4900000.0
2009-08-27 23:18:00,1.08725,1.08725,1.08725,1.08725,2400000.0
2009-08-27 23:19:00,1.08691,1.08703,1.08685,1.08702,96100000.0
2009-08-27 23:20:00,1.08692,1.08697,1.08692,1.08697,16400000.0
2009-08-27 23:21:00,1.087,1.087,1.08694,1.08699,50800000.0
2009-08-27 23:22:00,1.0872,1.08725,1.0872,1.08725,26600000.0
2009-08-27 23:23:00,1.08725,1.08725,1.08725,1.08725,2400000.0
2009-08-27 23:24:00,1.08725,1.0873,1.08725,1.08725,9900000.0
2009-08-27 23:25:00,1.08725,1.08725,1.08725,1.08725,2400000.0
2009-08-27 23:26:00,1.08725,1.08735,1.08725,1.08735,12000000.0
2009-08-27 23:27:00,1.08735,1.0875,1.08735,1.0875,12400000.0
2009-08-27 23:28:00,1.0874,1.0875,1.0874,1.0875,15000000.0
2009-08-27 23:29:00,1.0875,1.0875,1.0875,1.0875,4800000.0
2009-08-27 23:30:00,1.0875,1.0875,1.0875,1.0875,2800000.0
2009-08-27 23:31:00,1.08737,1.0874,1.08725,1.08737,32400000.0
2009-08-27 23:32:00,1.0875,1.08775,1.08735,1.0874,107100000.0
2009-08-27 23:33:00,1.0874,1.0874,1.08595,1.0871,50700000.0
2009-08-27 23:34:00,1.0871,1.08725,1.087,1.08725,17900000.0
2009-08-27 23:35:00,1.08718,1.08724,1.08704,1.08715,26700000.0
2009-08-27 23:36:00,1.0872,1.0874,1.0872,1.0874,10200000.0
2009-08-27 23:37:00,1.08727,1.08748,1.08724,1.08727,38600000.0
2009-08-27 23:38:00,1.08724,1.08737,1.08713,1.08716,23100000.0
2009-08-27 23:39:00,1.08733,1.08735,1.08717,1.08717,11600000.0
2009-08-27 23:40:00,1.0876,1.0876,1.0876,1.0876,2400000.0
2009-08-27 23:41:00,1.08754,1.08754,1.08735,1.08735,77500000.0
2009-08-27 23:42:00,1.0876,1.0876,1.0876,1.0876,2400000.0
2009-08-27 23:43:00,1.0875,1.0875,1.0862,1.0872,16200000.0
2009-08-27 23:44:00,1.0871,1.0872,1.0871,1.0872,9800000.0
2009-08-27 23:45:00,1.0872,1.0872,1.0872,1.0872,1000000.0
2009-08-27 23:46:00,1.0872,1.0881,1.08685,1.0872,64000000.0
2009-08-27 23:47:00,1.08725,1.08785,1.08725,1.0878,48500000.0
2009-08-27 23:48:00,1.0878,1.08795,1.0875,1.0876,58600000.0
2009-08-27 23:49:00,1.0876,1.0876,1.0876,1.0876,28000000.0
2009-08-27 23:50:00,1.08744,1.08763,1.0873,1.08745,47500000.0
2009-08-27 23:51:00,1.0876,1.0876,1.08755,1.0876,19400000.0
2009-08-27 23:52:00,1.0876,1.0876,1.0876,1.0876,2400000.0
2009-08-27 23:53:00,1.08741,1.08755,1.08724,1.08755,80300000.0
2009-08-27 23:54:00,1.08755,1.08755,1.08755,1.08755,4200000.0
2009-08-27 23:55:00,1.08765,1.08765,1.08745,1.08755,32100000.0
2009-08-27 23:56:00,1.08755,1.08755,1.08745,1.08745,4800000.0
2009-08-27 23:57:00,1.08745,1.08745,1.08745,1.08745,1100000.0
2009-08-27 23:58:00,1.08755,1.08755,1.08755,1.08755,7300000.0
2009-08-27 23:59:00,1.08755,1.08755,1.08755,1.08755,2400000.0
2009-08-28 00:00:00,1.0875,1.0875,1.0875,1.0875,7200000.0
2009-08-28 00:01:00,1.08755,1.08755,1.08755,1.08755,1000000.0
2009-08-28 00:02:00,1.0875,1.0875,1.0875,1.0875,2400000.0
2009-08-28 00:03:00,1.0875,1.0875,1.08725,1.08725,6600000.0
2009-08-28 00:04:00,1.0873,1.08755,1.08725,1.0875,16200000.0
2009-08-28 00:05:00,1.08755,1.08755,1.08725,1.0873,31100000.0
2009-08-28 00:06:00,1.0873,1.0877,1.08715,1.08755,10000000.0
2009-08-28 00:07:00,1.08715,1.0878,1.08715,1.0877,31200000.0
2009-08-28 00:08:00,1.0877,1.0878,1.0877,1.0878,11000000.0
2009-08-28 00:09:00,1.0878,1.0878,1.0877,1.0878,11200000.0
2009-08-28 00:10:00,1.0878,1.0878,1.08705,1.0877,8000000.0
2009-08-28 00:11:00,1.0877,1.0877,1.08715,1.0872,15800000.0
2009-08-28 00:12:00,1.0873,1.0876,1.08715,1.0875,7000000.0
2009-08-28 00:13:00,1.08715,1.0875,1.0871,1.0875,12100000.0
2009-08-28 00:14:00,1.0874,1.0875,1.0874,1.0874,16000000.0
2009-08-28 00:15:00,1.0875,1.0875,1.08725,1.0874,17000000.0
2009-08-28 00:16:00,1.0875,1.0875,1.0874,1.0874,6000000.0
2009-08-28 00:17:00,1.0871,1.0875,1.0871,1.0874,7000000.0
2009-08-28 00:18:00,1.0874,1.0875,1.0874,1.0874,7000000.0
2009-08-28 00:19:00,1.087,1.0875,1.087,1.08725,40100000.0
2009-08-28 00:20:00,1.0872,1.08735,1.08715,1.0872,37800000.0
2009-08-28 00:21:00,1.08715,1.0872,1.08715,1.0872,4000000.0
2009-08-28 00:22:00,1.0872,1.0872,1.0872,1.0872,6000000.0
2009-08-28 00:23:00,1.0872,1.0872,1.0872,1.0872,1000000.0
2009-08-28 00:24:00,1.08694,1.08694,1.08663,1.0867,39000000.0
2009-08-28 00:25:00,1.0872,1.0872,1.0872,1.0872,3000000.0
2009-08-28 00:26:00,1.0872,1.0872,1.0872,1.0872,8000000.0
2009-08-28 00:27:00,1.0872,1.0872,1.0871,1.0871,11000000.0
2009-08-28 00:28:00,1.0872,1.0874,1.0872,1.0872,17000000.0
2009-08-28 00:29:00,1.0872,1.0872,1.0872,1.0872,3000000.0
2009-08-28 00:30:00,1.0872,1.0872,1.0872,1.0872,4000000.0
2009-08-28 00:31:00,1.0871,1.08712,1.08692,1.08697,60700000.0
2009-08-28 00:32:00,1.0872,1.0872,1.0872,1.0872,2000000.0
2009-08-28 00:33:00,1.08735,1.0874,1.0873,1.0874,6000000.0
2009-08-28 00:34:00,1.0874,1.0874,1.0873,1.0873,8600000.0
2009-08-28 00:35:00,1.0874,1.0874,1.0873,1.0873,7000000.0
2009-08-28 00:36:00,1.08689,1.0871,1.08688,1.08694,96700000.0
2009-08-28 00:37:00,1.0874,1.0874,1.0872,1.0872,6000000.0
2009-08-28 00:38:00,1.0872,1.08735,1.0872,1.0872,7000000.0
2009-08-28 00:39:00,1.0872,1.0874,1.0872,1.0873,8000000.0
2009-08-28 00:40:00,1.0873,1.0874,1.0872,1.0874,13000000.0
2009-08-28 00:41:00,1.0874,1.0875,1.0871,1.0871,5000000.0
2009-08-28 00:42:00,1.0872,1.08735,1.0871,1.08735,17300000.0
2009-08-28 00:43:00,1.0874,1.0874,1.08695,1.0871,9000000.0
2009-08-28 00:44:00,1.08705,1.0875,1.08705,1.0875,7000000.0
2009-08-28 00:45:00,1.08725,1.08725,1.0869,1.0871,37400000.0
2009-08-28 00:46:00,1.08705,1.0875,1.08695,1.08695,33700000.0
2009-08-28 00:47:00,1.0871,1.0876,1.08695,1.0874,25800000.0
2009-08-28 00:48:00,1.0874,1.0875,1.0874,1.0874,11000000.0
2009-08-28 00:49:00,1.0875,1.0875,1.08705,1.0875,19000000.0
2009-08-28 00:50:00,1.0874,1.0876,1.08705,1.0873,28800000.0
2009-08-28 00:51:00,1.0873,1.0876,1.0873,1.0876,4000000.0
2009-08-28 00:52:00,1.0876,1.0876,1.0872,1.0876,23000000.0
2009-08-28 00:53:00,1.0876,1.0876,1.0873,1.08745,6100000.0
2009-08-28 00:54:00,1.08745,1.08775,1.08745,1.08775,18700000.0
2009-08-28 00:55:00,1.08775,1.0882,1.0877,1.08815,22500000.0
2009-08-28 00:56:00,1.08805,1.0883,1.0876,1.0877,123900000.0
2009-08-28 00:57:00,1.08765,1.08765,1.08695,1.08725,35500000.0
2009-08-28 00:58:00,1.08725,1.08815,1.08715,1.088,49500000.0
2009-08-28 00:59:00,1.088,1.0883,1.08785,1.0882,26000000.0
2009-08-28 01:00:00,1.0883,1.0883,1.08755,1.08805,57000000.0
2009-08-28 01:01:00,1.08755,1.0876,1.08735,1.0876,41500000.0
2009-08-28 01:02:00,1.0876,1.0876,1.0875,1.08755,34400000.0
2009-08-28 01:03:00,1.08755,1.0876,1.08745,1.0876,46700000.0
2009-08-28 01:04:00,1.0876,1.0878,1.0876,1.0878,17200000.0
2009-08-28 01:05:00,1.0878,1.0878,1.0878,1.0878,8000000.0
2009-08-28 01:06:00,1.0878,1.0878,1.0878,1.0878,9400000.0
2009-08-28 01:07:00,1.0879,1.088,1.08775,1.088,19800000.0
2009-08-28 01:08:00,1.08795,1.088,1.0877,1.08795,41500000.0
2009-08-28 01:09:00,1.08795,1.088,1.08795,1.088,14000000.0
2009-08-28 01:10:00,1.088,1.088,1.0879,1.08795,16000000.0
2009-08-28 01:11:00,1.08785,1.08785,1.08775,1.0878,51400000.0
2009-08-28 01:12:00,1.0878,1.0878,1.08705,1.0873,87300000.0
2009-08-28 01:13:00,1.08725,1.08765,1.0872,1.0876,55500000.0
2009-08-28 01:14:00,1.0876,1.08765,1.0876,1.08765,29200000.0
2009-08-28 01:15:00,1.0876,1.0877,1.0876,1.08765,38700000.0
2009-08-28 01:16:00,1.08765,1.08775,1.0876,1.08775,13100000.0
2009-08-28 01:17:00,1.08775,1.08775,1.0875,1.0876,33600000.0
2009-08-28 01:18:00,1.0876,1.0877,1.0876,1.0877,6800000.0
2009-08-28 01:19:00,1.0877,1.0877,1.0876,1.0876,14200000.0
2009-08-28 01:20:00,1.08755,1.0877,1.08755,1.0876,11200000.0
2009-08-28 01:21:00,1.0876,1.0876,1.0876,1.0876,8800000.0
2009-08-28 01:22:00,1.0877,1.0877,1.0877,1.0877,8000000.0
2009-08-28 01:23:00,1.0877,1.0877,1.08765,1.0877,18300000.0
2009-08-28 01:24:00,1.0877,1.0878,1.0877,1.0877,11400000.0
2009-08-28 01:25:00,1.0877,1.0878,1.0877,1.0877,20500000.0
2009-08-28 01:26:00,1.0877,1.0877,1.0877,1.0877,14600000.0
2009-08-28 01:27:00,1.0877,1.0877,1.08745,1.0877,30900000.0
2009-08-28 01:28:00,1.0877,1.0877,1.0876,1.0876,24200000.0
2009-08-28 01:29:00,1.0876,1.0876,1.0876,1.0876,22200000.0
2009-08-28 01:30:00,1.0876,1.0876,1.0876,1.0876,29500000.0
2009-08-28 01:31:00,1.0876,1.0877,1.08755,1.0877,56300000.0
2009-08-28 01:32:00,1.0876,1.0877,1.0875,1.0875,85800000.0
2009-08-28 01:33:00,1.0875,1.0875,1.0874,1.0874,14900000.0
2009-08-28 01:34:00,1.0874,1.0874,1.0874,1.0874,18000000.0
2009-08-28 01:35:00,1.0874,1.0874,1.08715,1.08735,51500000.0
2009-08-28 01:36:00,1.0874,1.08745,1.08715,1.0874,67600000.0
2009-08-28 01:37:00,1.0874,1.0874,1.08695,1.0873,48500000.0
2009-08-28 01:38:00,1.08735,1.0875,1.08715,1.0873,24200000.0
2009-08-28 01:39:00,1.0873,1.0873,1.08725,1.0873,8000000.0
2009-08-28 01:40:00,1.0873,1.0873,1.08725,1.08725,13000000.0
2009-08-28 01:41:00,1.08725,1.08735,1.0872,1.0873,33000000.0
2009-08-28 01:42:00,1.0872,1.0873,1.0872,1.0872,27400000.0
2009-08-28 01:43:00,1.0872,1.0873,1.0869,1.087,96400000.0
2009-08-28 01:44:00,1.087,1.087,1.0867,1.08695,168400000.0
2009-08-28 01:45:00,1.08695,1.08715,1.08675,1.0871,133100000.0
2009-08-28 01:46:00,1.08715,1.0872,1.0869,1.08695,92500000.0
2009-08-28 01:47:00,1.08695,1.0871,1.0869,1.08695,101200000.0
2009-08-28 01:48:00,1.08695,1.08705,1.0868,1.08705,58100000.0
2009-08-28 01:49:00,1.08705,1.08705,1.0868,1.0868,61700000.0
2009-08-28 01:50:00,1.0868,1.087,1.08675,1.087,53400000.0
2009-08-28 01:51:00,1.087,1.08705,1.0869,1.08705,32600000.0
2009-08-28 01:52:00,1.08705,1.0872,1.087,1.0871,36000000.0
2009-08-28 01:53:00,1.0871,1.0871,1.0869,1.087,44700000.0
2009-08-28 01:54:00,1.087,1.0872,1.087,1.0872,9800000.0
2009-08-28 01:55:00,1.0872,1.0872,1.08695,1.0871,44500000.0
2009-08-28 01:56:00,1.0871,1.0872,1.08685,1.087,65600000.0
2009-08-28 01:57:00,1.087,1.087,1.08685,1.08685,54500000.0
2009-08-28 01:58:00,1.0869,1.0869,1.0868,1.0869,31600000.0
2009-08-28 01:59:00,1.0869,1.08695,1.0869,1.08695,39500000.0
2009-08-28 02:00:00,1.08695,1.0871,1.08675,1.087,87800000.0
2009-08-28 02:01:00,1.087,1.0871,1.087,1.087,36900000.0
2009-08-28 02:02:00,1.087,1.087,1.08685,1.08685,13000000.0
2009-08-28 02:03:00,1.0868,1.0869,1.0868,1.0869,35800000.0
2009-08-28 02:04:00,1.0869,1.087,1.0869,1.08695,61300000.0
2009-08-28 02:05:00,1.08695,1.08705,1.08695,1.087,34000000.0
2009-08-28 02:06:00,1.087,1.087,1.087,1.087,9000000.0
2009-08-28 02:07:00,1.087,1.087,1.0869,1.087,30200000.0
2009-08-28 02:08:00,1.087,1.087,1.08695,1.087,28000000.0
2009-08-28 02:09:00,1.087,1.087,1.0869,1.087,71200000.0
2009-08-28 02:10:00,1.087,1.087,1.087,1.087,99100000.0
2009-08-28 02:11:00,1.087,1.087,1.0868,1.0869,134000000.0
2009-08-28 02:12:00,1.0869,1.0871,1.08675,1.0869,78900000.0
2009-08-28 02:13:00,1.0869,1.0869,1.08655,1.0868,48100000.0
2009-08-28 02:14:00,1.0868,1.0868,1.0867,1.0868,32700000.0
2009-08-28 02:15:00,1.0868,1.0868,1.0867,1.0868,56600000.0
2009-08-28 02:16:00,1.0868,1.0868,1.0866,1.0866,36500000.0
2009-08-28 02:17:00,1.0866,1.0868,1.08625,1.0866,55500000.0
2009-08-28 02:18:00,1.0867,1.0867,1.0866,1.0867,45800000.0
2009-08-28 02:19:00,1.0867,1.0868,1.0866,1.0868,55500000.0
2009-08-28 02:20:00,1.0868,1.0868,1.0866,1.0867,28800000.0
2009-08-28 02:21:00,1.0866,1.0866,1.0865,1.0865,53900000.0
2009-08-28 02:22:00,1.0865,1.0865,1.0865,1.0865,54200000.0
2009-08-28 02:23:00,1.0865,1.0865,1.0865,1.0865,18800000.0
2009-08-28 02:24:00,1.0865,1.08675,1.0864,1.08675,29200000.0
2009-08-28 02:25:00,1.08675,1.0869,1.08675,1.0869,18900000.0
2009-08-28 02:26:00,1.0869,1.0871,1.0869,1.0871,30600000.0
2009-08-28 02:27:00,1.0871,1.0871,1.087,1.087,84100000.0
2009-08-28 02:28:00,1.0869,1.0871,1.0869,1.0871,42400000.0
2009-08-28 02:29:00,1.0871,1.0871,1.087,1.0871,42200000.0
2009-08-28 02:30:00,1.0871,1.0871,1.087,1.08705,23800000.0
2009-08-28 02:31:00,1.08705,1.0873,1.08695,1.0872,157400000.0
2009-08-28 02:32:00,1.0872,1.0872,1.0871,1.0871,67100000.0
2009-08-28 02:33:00,1.0871,1.08715,1.0871,1.0871,38000000.0
2009-08-28 02:34:00,1.0871,1.0871,1.087,1.08705,55600000.0
2009-08-28 02:35:00,1.08705,1.0872,1.087,1.087,113700000.0
2009-08-28 02:36:00,1.087,1.08705,1.087,1.08705,20600000.0
2009-08-28 02:37:00,1.08705,1.0871,1.087,1.0871,33600000.0
2009-08-28 02:38:00,1.0871,1.0871,1.08695,1.08695,54300000.0
2009-08-28 02:39:00,1.087,1.087,1.087,1.087,1600000.0
2009-08-28 02:40:00,1.087,1.087,1.08665,1.0867,74700000.0
2009-08-28 02:41:00,1.0867,1.08725,1.0867,1.087,72400000.0
2009-08-28 02:42:00,1.087,1.0873,1.087,1.0871,51700000.0
2009-08-28 02:43:00,1.0871,1.0871,1.0871,1.0871,31200000.0
2009-08-28 02:44:00,1.0871,1.0871,1.0871,1.0871,11300000.0
2009-08-28 02:45:00,1.0871,1.08755,1.0871,1.08745,56100000.0
2009-08-28 02:46:00,1.0875,1.0876,1.08725,1.08725,72800000.0
2009-08-28 02:47:00,1.08715,1.0874,1.08715,1.08735,26800000.0
2009-08-28 02:48:00,1.0874,1.0874,1.0873,1.0873,20300000.0
2009-08-28 02:49:00,1.0874,1.0876,1.0873,1.0876,38100000.0
2009-08-28 02:50:00,1.0876,1.0877,1.08745,1.08745,19100000.0
2009-08-28 02:51:00,1.0875,1.0876,1.08745,1.0875,19000000.0
2009-08-28 02:52:00,1.0875,1.0875,1.0874,1.0874,21400000.0
2009-08-28 02:53:00,1.08735,1.0874,1.08735,1.0874,9000000.0
2009-08-28 02:54:00,1.08735,1.0874,1.0873,1.0874,41100000.0
2009-08-28 02:55:00,1.0874,1.0874,1.0873,1.0874,38300000.0
2009-08-28 02:56:00,1.0873,1.0874,1.087,1.0871,59800000.0
2009-08-28 02:57:00,1.0871,1.0874,1.0871,1.0874,20900000.0
2009-08-28 02:58:00,1.0874,1.0874,1.08705,1.0871,39100000.0
2009-08-28 02:59:00,1.0871,1.0871,1.087,1.087,39600000.0
2009-08-28 03:00:00,1.0868,1.0872,1.0868,1.08715,59100000.0
2009-08-28 03:01:00,1.08715,1.0872,1.0871,1.0871,24300000.0
2009-08-28 03:02:00,1.0871,1.0871,1.0871,1.0871,46800000.0
2009-08-28 03:03:00,1.0871,1.0872,1.0871,1.0872,15800000.0
2009-08-28 03:04:00,1.0872,1.0872,1.0872,1.0872,97800000.0
2009-08-28 03:05:00,1.0872,1.0872,1.0871,1.0871,41400000.0
2009-08-28 03:06:00,1.0871,1.0871,1.087,1.087,57100000.0
2009-08-28 03:07:00,1.087,1.0871,1.087,1.08705,52000000.0
2009-08-28 03:08:00,1.08705,1.0871,1.087,1.0871,88100000.0
2009-08-28 03:09:00,1.0871,1.0872,1.0871,1.0872,40700000.0
2009-08-28 03:10:00,1.0872,1.0872,1.0872,1.0872,3200000.0
2009-08-28 03:11:00,1.0872,1.0872,1.08695,1.08705,43300000.0
2009-08-28 03:12:00,1.087,1.08705,1.087,1.08705,40200000.0
2009-08-28 03:13:00,1.08705,1.0871,1.08705,1.0871,20200000.0
2009-08-28 03:14:00,1.0871,1.0873,1.08705,1.0871,55200000.0
2009-08-28 03:15:00,1.08715,1.0872,1.08705,1.08705,66700000.0
2009-08-28 03:16:00,1.08705,1.08705,1.087,1.087,36500000.0
2009-08-28 03:17:00,1.087,1.087,1.087,1.087,12000000.0
2009-08-28 03:18:00,1.087,1.087,1.08695,1.087,47200000.0
2009-08-28 03:19:00,1.087,1.087,1.087,1.087,34800000.0
2009-08-28 03:20:00,1.087,1.087,1.087,1.087,14300000.0
2009-08-28 03:21:00,1.087,1.087,1.087,1.087,11200000.0
2009-08-28 03:22:00,1.087,1.087,1.08695,1.08695,15600000.0
2009-08-28 03:23:00,1.0869,1.08695,1.0869,1.08695,8400000.0
2009-08-28 03:24:00,1.0869,1.0869,1.0867,1.0867,34600000.0
2009-08-28 03:25:00,1.0867,1.08685,1.0867,1.0868,58000000.0
2009-08-28 03:26:00,1.0868,1.0869,1.0867,1.0867,36200000.0
2009-08-28 03:27:00,1.0866,1.0869,1.0866,1.08675,65400000.0
2009-08-28 03:28:00,1.0868,1.08685,1.08665,1.08675,9600000.0
2009-08-28 03:29:00,1.08675,1.0868,1.08655,1.08665,32100000.0
2009-08-28 03:30:00,1.0867,1.08685,1.08665,1.08665,16200000.0
2009-08-28 03:31:00,1.0866,1.08665,1.0866,1.08665,7600000.0
2009-08-28 03:32:00,1.08665,1.08675,1.0866,1.08665,44100000.0
2009-08-28 03:33:00,1.08665,1.0867,1.0864,1.0866,44900000.0
2009-08-28 03:34:00,1.08655,1.08665,1.0864,1.0866,17600000.0
2009-08-28 03:35:00,1.0866,1.08665,1.0866,1.0866,10000000.0
2009-08-28 03:36:00,1.0867,1.0868,1.0867,1.0868,10000000.0
2009-08-28 03:37:00,1.0867,1.0868,1.0867,1.0867,11100000.0
2009-08-28 03:38:00,1.0867,1.08675,1.0866,1.0866,7200000.0
2009-08-28 03:39:00,1.0866,1.0866,1.0866,1.0866,1000000.0
2009-08-28 03:40:00,1.0866,1.0868,1.0866,1.0868,49700000.0
2009-08-28 03:41:00,1.0868,1.08685,1.08675,1.08685,30700000.0
2009-08-28 03:42:00,1.08685,1.0869,1.0868,1.0869,15400000.0
2009-08-28 03:43:00,1.08695,1.0871,1.08675,1.087,77900000.0
2009-08-28 03:44:00,1.08695,1.08695,1.0868,1.08685,88700000.0
2009-08-28 03:45:00,1.08685,1.087,1.08685,1.087,41300000.0
2009-08-28 03:46:00,1.087,1.087,1.08675,1.0868,56100000.0
2009-08-28 03:47:00,1.0868,1.0869,1.0868,1.0868,85500000.0
2009-08-28 03:48:00,1.0868,1.0868,1.0862,1.08645,100300000.0
2009-08-28 03:49:00,1.0865,1.0867,1.0865,1.0867,8000000.0
2009-08-28 03:50:00,1.0867,1.0867,1.0867,1.0867,20700000.0
2009-08-28 03:51:00,1.0867,1.0869,1.0867,1.0868,37400000.0
2009-08-28 03:52:00,1.0868,1.0869,1.0867,1.0868,37800000.0
2009-08-28 03:53:00,1.0868,1.0869,1.0868,1.0869,33700000.0
2009-08-28 03:54:00,1.0869,1.08705,1.0868,1.087,47400000.0
2009-08-28 03:55:00,1.087,1.087,1.0869,1.0869,18000000.0
2009-08-28 03:56:00,1.0869,1.08725,1.0869,1.08725,83100000.0
2009-08-28 03:57:00,1.0873,1.0873,1.08725,1.08725,2600000.0
2009-08-28 03:58:00,1.0872,1.08725,1.0871,1.0871,37700000.0
2009-08-28 03:59:00,1.0871,1.0871,1.087,1.087,30500000.0
2009-08-28 04:00:00,1.087,1.087,1.0867,1.0868,58800000.0
2009-08-28 04:01:00,1.0868,1.08695,1.08675,1.0868,55900000.0
2009-08-28 04:02:00,1.0868,1.08725,1.0868,1.0872,54000000.0
2009-08-28 04:03:00,1.0872,1.08735,1.08715,1.08735,68200000.0
2009-08-28 04:04:00,1.08735,1.08735,1.08725,1.0873,30500000.0
2009-08-28 04:05:00,1.0873,1.0873,1.0873,1.0873,8800000.0
2009-08-28 04:06:00,1.0873,1.0875,1.0873,1.0875,65100000.0
2009-08-28 04:07:00,1.0875,1.0876,1.0875,1.0876,49400000.0
2009-08-28 04:08:00,1.0876,1.0876,1.0875,1.0876,116300000.0
2009-08-28 04:09:00,1.08755,1.0876,1.0875,1.0876,71200000.0
2009-08-28 04:10:00,1.0876,1.0876,1.0876,1.0876,30100000.0
2009-08-28 04:11:00,1.0876,1.0876,1.0876,1.0876,3200000.0
2009-08-28 04:12:00,1.0876,1.0876,1.0875,1.0875,28300000.0
2009-08-28 04:13:00,1.08749,1.08749,1.0874,1.0874,3200000.0
2009-08-28 04:14:00,1.0875,1.0875,1.0875,1.0875,40800000.0
2009-08-28 04:15:00,1.08755,1.0876,1.08755,1.08755,23700000.0
2009-08-28 04:16:00,1.0875,1.0876,1.0875,1.0876,83000000.0
2009-08-28 04:17:00,1.0877,1.0878,1.0877,1.0877,27600000.0
2009-08-28 04:18:00,1.0878,1.08785,1.0878,1.0878,16600000.0
2009-08-28 04:19:00,1.0878,1.08815,1.08765,1.0878,73700000.0
2009-08-28 04:20:00,1.0878,1.0878,1.0878,1.0878,39800000.0
2009-08-28 04:21:00,1.0878,1.0878,1.0878,1.0878,51900000.0
2009-08-28 04:22:00,1.0878,1.0878,1.0878,1.0878,49400000.0
2009-08-28 04:23:00,1.0878,1.0878,1.0878,1.0878,36000000.0
2009-08-28 04:24:00,1.0878,1.0878,1.0878,1.0878,32000000.0
2009-08-28 04:25:00,1.0878,1.0878,1.08775,1.0878,71700000.0
2009-08-28 04:26:00,1.0878,1.0878,1.0878,1.0878,29400000.0
2009-08-28 04:27:00,1.0878,1.0878,1.08775,1.0878,28400000.0
2009-08-28 04:28:00,1.08743,1.08743,1.08742,1.08742,4000000.0
2009-08-28 04:29:00,1.0878,1.0878,1.0878,1.0878,9600000.0
2009-08-28 04:30:00,1.0878,1.0878,1.0878,1.0878,9600000.0
2009-08-28 04:31:00,1.0878,1.0878,1.0875,1.0875,37000000.0
2009-08-28 04:32:00,1.0875,1.0875,1.0875,1.0875,52300000.0
2009-08-28 04:33:00,1.0875,1.0877,1.0875,1.0876,57900000.0
2009-08-28 04:34:00,1.0876,1.0876,1.0876,1.0876,5000000.0
2009-08-28 04:35:00,1.0876,1.0876,1.0876,1.0876,7000000.0
2009-08-28 04:36:00,1.0876,1.0876,1.0875,1.0875,90600000.0
2009-08-28 04:37:00,1.0875,1.0876,1.0875,1.0876,49200000.0
2009-08-28 04:38:00,1.0876,1.0876,1.0875,1.0876,49100000.0
2009-08-28 04:39:00,1.0876,1.0877,1.0876,1.0877,23800000.0
2009-08-28 04:40:00,1.0877,1.0877,1.0877,1.0877,12800000.0
2009-08-28 04:41:00,1.0877,1.0877,1.0877,1.0877,31500000.0
2009-08-28 04:42:00,1.0877,1.0877,1.0877,1.0877,16400000.0
2009-08-28 04:43:00,1.0877,1.0879,1.0876,1.0876,74200000.0
2009-08-28 04:44:00,1.0876,1.0877,1.0876,1.0876,42900000.0
2009-08-28 04:45:00,1.0876,1.0876,1.0876,1.0876,29800000.0
2009-08-28 04:46:00,1.0876,1.0876,1.0876,1.0876,17000000.0
2009-08-28 04:47:00,1.0876,1.0876,1.0876,1.0876,51900000.0
2009-08-28 04:48:00,1.0876,1.0876,1.0876,1.0876,69400000.0
2009-08-28 04:49:00,1.0876,1.0877,1.0876,1.0877,56900000.0
2009-08-28 04:50:00,1.0877,1.088,1.0877,1.08795,99800000.0
2009-08-28 04:51:00,1.08795,1.08805,1.08785,1.08795,52900000.0
2009-08-28 04:52:00,1.08795,1.08795,1.08785,1.0879,126700000.0
2009-08-28 04:53:00,1.0879,1.08815,1.08785,1.088,199800000.0
2009-08-28 04:54:00,1.08795,1.088,1.0879,1.088,63800000.0
2009-08-28 04:55:00,1.0881,1.08825,1.0881,1.08815,37100000.0
2009-08-28 04:56:00,1.08815,1.0883,1.08815,1.0883,23400000.0
2009-08-28 04:57:00,1.0883,1.0883,1.0883,1.0883,12300000.0
2009-08-28 04:58:00,1.0883,1.0883,1.0883,1.0883,16200000.0
2009-08-28 04:59:00,1.0883,1.0884,1.08815,1.08825,119500000.0
2009-08-28 05:00:00,1.0882,1.0883,1.0882,1.08825,31600000.0
2009-08-28 05:01:00,1.0882,1.0882,1.08815,1.0882,133500000.0
2009-08-28 05:02:00,1.0882,1.0883,1.0882,1.08825,57200000.0
2009-08-28 05:03:00,1.0883,1.0883,1.08815,1.08825,87000000.0
2009-08-28 05:04:00,1.0883,1.0883,1.0883,1.0883,7800000.0
2009-08-28 05:05:00,1.0883,1.0883,1.0883,1.0883,16000000.0
2009-08-28 05:06:00,1.0883,1.0883,1.08815,1.08825,19100000.0
2009-08-28 05:07:00,1.0883,1.08835,1.08825,1.08835,14700000.0
2009-08-28 05:08:00,1.0884,1.0884,1.0883,1.0883,21300000.0
2009-08-28 05:09:00,1.0883,1.0883,1.08815,1.0882,42200000.0
2009-08-28 05:10:00,1.0882,1.0883,1.08815,1.08815,69600000.0
2009-08-28 05:11:00,1.0883,1.0883,1.08815,1.0882,37000000.0
2009-08-28 05:12:00,1.0882,1.0883,1.0882,1.0882,11000000.0
2009-08-28 05:13:00,1.0882,1.0882,1.0882,1.0882,20000000.0
2009-08-28 05:14:00,1.0882,1.0883,1.08815,1.0882,29900000.0
2009-08-28 05:15:00,1.0882,1.08845,1.0882,1.0884,10900000.0
2009-08-28 05:16:00,1.0883,1.0884,1.0883,1.0884,29400000.0
2009-08-28 05:17:00,1.0884,1.08845,1.0884,1.0884,57500000.0
2009-08-28 05:18:00,1.0884,1.0884,1.0884,1.0884,24800000.0
2009-08-28 05:19:00,1.0884,1.0884,1.0884,1.0884,42100000.0
2009-08-28 05:20:00,1.0884,1.0884,1.0883,1.0883,17300000.0
2009-08-28 05:21:00,1.0882,1.0883,1.08815,1.0883,11600000.0
2009-08-28 05:22:00,1.0883,1.0883,1.0883,1.0883,13000000.0
2009-08-28 05:23:00,1.08823,1.08823,1.08801,1.08807,33000000.0
2009-08-28 05:24:00,1.08807,1.08817,1.08807,1.08813,22700000.0
2009-08-28 05:25:00,1.0883,1.0883,1.0883,1.0883,8000000.0
2009-08-28 05:26:00,1.0883,1.0883,1.0881,1.08825,29000000.0
2009-08-28 05:27:00,1.08825,1.08825,1.08825,1.08825,10000000.0
2009-08-28 05:28:00,1.08825,1.08835,1.08825,1.08835,14600000.0
2009-08-28 05:29:00,1.0884,1.0884,1.0884,1.0884,16100000.0
2009-08-28 05:30:00,1.0884,1.0884,1.0884,1.0884,20800000.0
2009-08-28 05:31:00,1.0884,1.0886,1.0884,1.0885,22400000.0
2009-08-28 05:32:00,1.0885,1.0885,1.0885,1.0885,10300000.0
2009-08-28 05:33:00,1.0885,1.0885,1.0885,1.0885,18900000.0
2009-08-28 05:34:00,1.0885,1.0885,1.0885,1.0885,12900000.0
2009-08-28 05:35:00,1.0885,1.0885,1.0885,1.0885,15900000.0
2009-08-28 05:36:00,1.0885,1.0886,1.0885,1.0886,17200000.0
2009-08-28 05:37:00,1.0886,1.0886,1.0885,1.0885,28600000.0
2009-08-28 05:38:00,1.0885,1.0885,1.0885,1.0885,19800000.0
2009-08-28 05:39:00,1.0885,1.08865,1.0885,1.08865,34900000.0
2009-08-28 05:40:00,1.0887,1.0887,1.0886,1.0886,13800000.0
2009-08-28 05:41:00,1.0886,1.0887,1.0886,1.0886,30600000.0
2009-08-28 05:42:00,1.0886,1.08895,1.0886,1.08885,81500000.0
2009-08-28 05:43:00,1.08885,1.08895,1.08885,1.08895,6800000.0
2009-08-28 05:44:00,1.089,1.08905,1.0889,1.089,9800000.0
2009-08-28 05:45:00,1.089,1.0891,1.089,1.089,20900000.0
2009-08-28 05:46:00,1.08895,1.0891,1.0889,1.0889,28100000.0
2009-08-28 05:47:00,1.08895,1.0891,1.0889,1.0891,20600000.0
2009-08-28 05:48:00,1.0891,1.0891,1.0889,1.089,39300000.0
2009-08-28 05:49:00,1.089,1.089,1.089,1.089,10500000.0
2009-08-28 05:50:00,1.089,1.089,1.0887,1.08875,30800000.0
2009-08-28 05:51:00,1.08875,1.08885,1.08875,1.08885,34700000.0
2009-08-28 05:52:00,1.08885,1.08885,1.08875,1.08885,16400000.0
2009-08-28 05:53:00,1.08885,1.089,1.0888,1.08885,17000000.0
2009-08-28 05:54:00,1.0889,1.089,1.08885,1.08895,9000000.0
2009-08-28 05:55:00,1.089,1.089,1.0889,1.089,7300000.0
2009-08-28 05:56:00,1.089,1.089,1.0889,1.089,12800000.0
2009-08-28 05:57:00,1.0889,1.0889,1.0889,1.0889,1600000.0
2009-08-28 05:58:00,1.0889,1.089,1.0889,1.089,3200000.0
2009-08-28 05:59:00,1.0889,1.0889,1.08885,1.08885,19600000.0
2009-08-28 06:00:00,1.08885,1.08885,1.08885,1.08885,17200000.0
2009-08-28 06:01:00,1.08885,1.08885,1.08885,1.08885,4800000.0
2009-08-28 06:02:00,1.08885,1.08885,1.08865,1.0887,41800000.0
2009-08-28 06:03:00,1.0887,1.08875,1.0887,1.08875,24500000.0
2009-08-28 06:04:00,1.08875,1.08875,1.0887,1.0887,14100000.0
2009-08-28 06:05:00,1.0888,1.0888,1.0887,1.0887,8200000.0
2009-08-28 06:06:00,1.0887,1.0887,1.0887,1.0887,77300000.0
2009-08-28 06:07:00,1.0887,1.08885,1.0887,1.08875,18200000.0
2009-08-28 06:08:00,1.08875,1.08875,1.08875,1.08875,8000000.0
2009-08-28 06:09:00,1.08875,1.08875,1.08875,1.08875,8000000.0
2009-08-28 06:10:00,1.08875,1.08875,1.08875,1.08875,4000000.0
2009-08-28 06:11:00,1.08875,1.08885,1.08875,1.08885,6200000.0
2009-08-28 06:12:00,1.08875,1.08875,1.0887,1.0887,12400000.0
2009-08-28 06:13:00,1.0887,1.0887,1.0885,1.0885,34300000.0
2009-08-28 06:14:00,1.0885,1.08855,1.0885,1.0885,43800000.0
2009-08-28 06:15:00,1.0886,1.0886,1.0884,1.0884,34300000.0
2009-08-28 06:16:00,1.0884,1.0887,1.0884,1.0887,59900000.0
2009-08-28 06:17:00,1.0887,1.0887,1.0886,1.0886,22300000.0
2009-08-28 06:18:00,1.0887,1.0887,1.0883,1.0885,68500000.0
2009-08-28 06:19:00,1.0886,1.0886,1.0884,1.0884,33000000.0
2009-08-28 06:20:00,1.0884,1.0885,1.0884,1.0885,25500000.0
2009-08-28 06:21:00,1.0885,1.0885,1.08835,1.0884,27900000.0
2009-08-28 06:22:00,1.0884,1.0884,1.08835,1.0884,59000000.0
2009-08-28 06:23:00,1.0884,1.0884,1.0884,1.0884,3200000.0
2009-08-28 06:24:00,1.0884,1.0886,1.0884,1.0885,21600000.0
2009-08-28 06:25:00,1.0885,1.08855,1.0885,1.0885,31600000.0
2009-08-28 06:26:00,1.0885,1.0885,1.0885,1.0885,4000000.0
2009-08-28 06:27:00,1.0885,1.0885,1.0884,1.0884,12000000.0
2009-08-28 06:28:00,1.0883,1.0883,1.088,1.08825,34300000.0
2009-08-28 06:29:00,1.08825,1.08825,1.08825,1.08825,3000000.0
2009-08-28 06:30:00,1.08825,1.08825,1.08825,1.08825,3000000.0
2009-08-28 06:31:00,1.08807,1.08807,1.08782,1.08797,149900000.0
2009-08-28 06:32:00,1.08825,1.08835,1.0882,1.0882,6000000.0
2009-08-28 06:33:00,1.08825,1.0884,1.08825,1.0884,8200000.0
2009-08-28 06:34:00,1.0885,1.0887,1.0885,1.0887,24200000.0
2009-08-28 06:35:00,1.08865,1.0887,1.08865,1.0887,11500000.0
2009-08-28 06:36:00,1.0887,1.0887,1.0884,1.0884,21200000.0
2009-08-28 06:37:00,1.0884,1.0885,1.08835,1.08835,33200000.0
2009-08-28 06:38:00,1.08835,1.0885,1.0883,1.0885,46400000.0
2009-08-28 06:39:00,1.0885,1.0885,1.0883,1.0885,23400000.0
2009-08-28 06:40:00,1.0885,1.0885,1.0885,1.0885,28000000.0
2009-08-28 06:41:00,1.0885,1.0885,1.0885,1.0885,14800000.0
2009-08-28 06:42:00,1.0885,1.0885,1.0885,1.0885,12000000.0
2009-08-28 06:43:00,1.0886,1.0886,1.0885,1.0885,8800000.0
2009-08-28 06:44:00,1.0885,1.08865,1.0885,1.08865,32000000.0
2009-08-28 06:45:00,1.08865,1.08865,1.0884,1.0884,20900000.0
2009-08-28 06:46:00,1.0884,1.0884,1.0883,1.0883,7800000.0
2009-08-28 06:47:00,1.0884,1.0884,1.0883,1.0884,32700000.0
2009-08-28 06:48:00,1.0884,1.0884,1.0883,1.0883,10100000.0
2009-08-28 06:49:00,1.0883,1.0883,1.0883,1.0883,48000000.0
2009-08-28 06:50:00,1.0883,1.0883,1.0883,1.0883,36000000.0
2009-08-28 06:51:00,1.0883,1.0883,1.0883,1.0883,64000000.0
2009-08-28 06:52:00,1.0883,1.0883,1.0883,1.0883,32000000.0
2009-08-28 06:53:00,1.0883,1.0884,1.0883,1.0884,55400000.0
2009-08-28 06:54:00,1.0884,1.0884,1.0883,1.08835,26200000.0
2009-08-28 06:55:00,1.08835,1.08835,1.0883,1.0883,46100000.0
2009-08-28 06:56:00,1.0883,1.0883,1.0883,1.0883,72900000.0
2009-08-28 06:57:00,1.08803,1.08806,1.08777,1.08777,95600000.0
2009-08-28 06:58:00,1.0883,1.0883,1.0883,1.0883,28000000.0
2009-08-28 06:59:00,1.0883,1.0883,1.0883,1.0883,32000000.0
2009-08-28 07:00:00,1.0883,1.0883,1.0883,1.0883,49400000.0
2009-08-28 07:01:00,1.0883,1.0883,1.0883,1.0883,64700000.0
2009-08-28 07:02:00,1.0883,1.0884,1.0883,1.0884,15000000.0
2009-08-28 07:03:00,1.0884,1.0884,1.0883,1.0883,34800000.0
2009-08-28 07:04:00,1.0883,1.0884,1.0883,1.0884,59400000.0
2009-08-28 07:05:00,1.0884,1.0884,1.0884,1.0884,9000000.0
2009-08-28 07:06:00,1.0884,1.0884,1.0884,1.0884,6000000.0
2009-08-28 07:07:00,1.0884,1.0884,1.0883,1.0883,80600000.0
2009-08-28 07:08:00,1.0883,1.0883,1.0883,1.0883,32200000.0
2009-08-28 07:09:00,1.0883,1.0883,1.0883,1.0883,36000000.0
2009-08-28 07:10:00,1.0883,1.0883,1.0883,1.0883,36000000.0
2009-08-28 07:11:00,1.0883,1.0885,1.0883,1.0884,48000000.0
2009-08-28 07:12:00,1.0884,1.0885,1.0884,1.0885,16000000.0
2009-08-28 07:13:00,1.0885,1.0887,1.0885,1.0887,46400000.0
2009-08-28 07:14:00,1.0887,1.08875,1.0887,1.08875,16000000.0
2009-08-28 07:15:00,1.0887,1.08885,1.08865,1.0888,64600000.0
2009-08-28 07:16:00,1.0888,1.0888,1.0888,1.0888,55000000.0
2009-08-28 07:17:00,1.0888,1.0888,1.0888,1.0888,24000000.0
2009-08-28 07:18:00,1.0888,1.0888,1.0888,1.0888,27200000.0
2009-08-28 07:19:00,1.0888,1.0888,1.0888,1.0888,11200000.0
2009-08-28 07:20:00,1.0888,1.0888,1.0888,1.0888,8000000.0
2009-08-28 07:21:00,1.0888,1.0888,1.0887,1.0887,11500000.0
2009-08-28 07:22:00,1.0887,1.0887,1.0882,1.0883,32000000.0
2009-08-28 07:23:00,1.0883,1.0884,1.0883,1.0884,7200000.0
2009-08-28 07:24:00,1.0884,1.0884,1.0883,1.0883,60200000.0
2009-08-28 07:25:00,1.0883,1.0883,1.0883,1.0883,56100000.0
2009-08-28 07:26:00,1.0883,1.0883,1.0883,1.0883,60000000.0
2009-08-28 07:27:00,1.0883,1.0884,1.0883,1.0884,11000000.0
2009-08-28 07:28:00,1.0883,1.0884,1.0883,1.0884,128600000.0
2009-08-28 07:29:00,1.0884,1.0884,1.08835,1.08835,32800000.0
2009-08-28 07:30:00,1.08835,1.0884,1.08835,1.0884,8000000.0
2009-08-28 07:31:00,1.0884,1.0884,1.0884,1.0884,13000000.0
2009-08-28 07:32:00,1.0884,1.0884,1.0884,1.0884,13000000.0
2009-08-28 07:33:00,1.0884,1.0885,1.0884,1.0885,29400000.0
2009-08-28 07:34:00,1.0885,1.0885,1.0885,1.0885,15100000.0
2009-08-28 07:35:00,1.0885,1.0885,1.0883,1.0883,69900000.0
2009-08-28 07:36:00,1.0883,1.0883,1.08825,1.08825,52000000.0
2009-08-28 07:37:00,1.08825,1.08825,1.08825,1.08825,14500000.0
2009-08-28 07:38:00,1.08825,1.08825,1.0881,1.0882,60700000.0
2009-08-28 07:39:00,1.0882,1.08825,1.0882,1.08825,9000000.0
2009-08-28 07:40:00,1.08825,1.08825,1.08815,1.08815,20100000.0
2009-08-28 07:41:00,1.0882,1.08825,1.08805,1.08805,18200000.0
2009-08-28 07:42:00,1.088,1.0881,1.088,1.0881,28800000.0
2009-08-28 07:43:00,1.0881,1.08825,1.08805,1.08805,41000000.0
2009-08-28 07:44:00,1.08805,1.08805,1.088,1.088,7800000.0
2009-08-28 07:45:00,1.088,1.088,1.0877,1.0877,61200000.0
2009-08-28 07:46:00,1.0877,1.0877,1.0875,1.0875,6000000.0
2009-08-28 07:47:00,1.08765,1.0877,1.0873,1.08735,34800000.0
2009-08-28 07:48:00,1.08735,1.0874,1.08735,1.0874,28000000.0
2009-08-28 07:49:00,1.0874,1.0874,1.0874,1.0874,25300000.0
2009-08-28 07:50:00,1.0874,1.0878,1.0874,1.0878,83200000.0
2009-08-28 07:51:00,1.0878,1.0878,1.0877,1.0877,19000000.0
2009-08-28 07:52:00,1.0877,1.0877,1.0877,1.0877,7000000.0
2009-08-28 07:53:00,1.0877,1.0877,1.0875,1.08755,11800000.0
2009-08-28 07:54:00,1.08755,1.08755,1.08755,1.08755,1600000.0
2009-08-28 07:55:00,1.08755,1.08755,1.08755,1.08755,12800000.0
2009-08-28 07:56:00,1.08755,1.08765,1.08755,1.08765,4900000.0
2009-08-28 07:57:00,1.08765,1.0877,1.08755,1.0877,8100000.0
2009-08-28 07:58:00,1.0876,1.0879,1.0876,1.0879,23500000.0
2009-08-28 07:59:00,1.08795,1.0882,1.08765,1.0882,73200000.0
2009-08-28 08:00:00,1.0882,1.08825,1.0881,1.0882,92100000.0
2009-08-28 08:01:00,1.0882,1.0882,1.0878,1.08805,97400000.0
2009-08-28 08:02:00,1.08805,1.0881,1.0879,1.0881,76900000.0
2009-08-28 08:03:00,1.0881,1.0881,1.088,1.088,49800000.0
2009-08-28 08:04:00,1.088,1.088,1.0878,1.088,80400000.0
2009-08-28 08:05:00,1.088,1.088,1.0879,1.08795,84600000.0
2009-08-28 08:06:00,1.08795,1.08795,1.0877,1.0878,77300000.0
2009-08-28 08:07:00,1.0878,1.08805,1.08765,1.088,67400000.0
2009-08-28 08:08:00,1.088,1.08825,1.088,1.0882,32800000.0
2009-08-28 08:09:00,1.0881,1.08855,1.0881,1.08815,113400000.0
2009-08-28 08:10:00,1.08815,1.0887,1.0881,1.0887,93800000.0
2009-08-28 08:11:00,1.0887,1.0888,1.08865,1.08875,39900000.0
2009-08-28 08:12:00,1.08875,1.08875,1.08845,1.08845,37000000.0
2009-08-28 08:13:00,1.08845,1.08845,1.08845,1.08845,36700000.0
2009-08-28 08:14:00,1.08845,1.08865,1.0883,1.0885,118200000.0
2009-08-28 08:15:00,1.0885,1.0887,1.0883,1.0886,63400000.0
2009-08-28 08:16:00,1.0886,1.0886,1.0885,1.0885,41900000.0
2009-08-28 08:17:00,1.0885,1.08885,1.0884,1.08865,176800000.0
2009-08-28 08:18:00,1.08865,1.0888,1.08865,1.08875,89200000.0
2009-08-28 08:19:00,1.08875,1.0888,1.0882,1.0885,167100000.0
2009-08-28 08:20:00,1.0885,1.0888,1.0885,1.0887,117200000.0
2009-08-28 08:21:00,1.0887,1.0887,1.0886,1.0886,64600000.0
2009-08-28 08:22:00,1.0887,1.0888,1.08865,1.08865,60300000.0
2009-08-28 08:23:00,1.0887,1.0887,1.0887,1.0887,39300000.0
2009-08-28 08:24:00,1.0887,1.0892,1.0887,1.0891,24000000.0
2009-08-28 08:25:00,1.0891,1.0891,1.0891,1.0891,1000000.0
2009-08-28 08:26:00,1.0892,1.0894,1.0891,1.0894,41900000.0
2009-08-28 08:27:00,1.0894,1.0894,1.0893,1.0893,50500000.0
2009-08-28 08:28:00,1.0893,1.0893,1.0892,1.0893,103500000.0
2009-08-28 08:29:00,1.0893,1.08935,1.089,1.08925,32700000.0
2009-08-28 08:30:00,1.08925,1.08925,1.08885,1.08895,43500000.0
2009-08-28 08:31:00,1.089,1.089,1.08875,1.08885,31300000.0
2009-08-28 08:32:00,1.0889,1.08895,1.0886,1.0889,77500000.0
2009-08-28 08:33:00,1.0889,1.0889,1.08865,1.08885,22800000.0
2009-08-28 08:34:00,1.08885,1.08885,1.08845,1.08865,89500000.0
2009-08-28 08:35:00,1.0886,1.08875,1.0885,1.08855,116000000.0
2009-08-28 08:36:00,1.08845,1.08875,1.0884,1.08865,137700000.0
2009-08-28 08:37:00,1.08845,1.0887,1.08845,1.0886,202900000.0
2009-08-28 08:38:00,1.0886,1.08865,1.0885,1.0886,129400000.0
2009-08-28 08:39:00,1.0886,1.0886,1.0884,1.0886,176700000.0
2009-08-28 08:40:00,1.0886,1.08875,1.0885,1.08855,137000000.0
2009-08-28 08:41:00,1.08855,1.0887,1.08855,1.08865,144800000.0
2009-08-28 08:42:00,1.08865,1.0887,1.0884,1.08845,267500000.0
2009-08-28 08:43:00,1.08845,1.0885,1.0884,1.0885,27300000.0
2009-08-28 08:44:00,1.0885,1.0885,1.0885,1.0885,4000000.0
2009-08-28 08:45:00,1.0885,1.0885,1.08805,1.08805,91700000.0
2009-08-28 08:46:00,1.08805,1.08805,1.08795,1.088,76900000.0
2009-08-28 08:47:00,1.088,1.088,1.0878,1.0878,52500000.0
2009-08-28 08:48:00,1.0878,1.0878,1.08765,1.0877,78600000.0
2009-08-28 08:49:00,1.0877,1.0879,1.0877,1.08775,123000000.0
2009-08-28 08:50:00,1.0878,1.0882,1.0877,1.0882,82900000.0
2009-08-28 08:51:00,1.0882,1.08895,1.0881,1.08865,97600000.0
2009-08-28 08:52:00,1.0887,1.0887,1.08805,1.0882,73700000.0
2009-08-28 08:53:00,1.0881,1.0884,1.0881,1.0884,72600000.0
2009-08-28 08:54:00,1.0884,1.0884,1.0878,1.08785,46000000.0
2009-08-28 08:55:00,1.0879,1.08835,1.0879,1.08825,139700000.0
2009-08-28 08:56:00,1.0883,1.0883,1.0882,1.08825,53300000.0
2009-08-28 08:57:00,1.08825,1.08825,1.088,1.0881,59400000.0
2009-08-28 08:58:00,1.08805,1.08825,1.08805,1.08825,70600000.0
2009-08-28 08:59:00,1.0883,1.08885,1.0883,1.08885,80000000.0
2009-08-28 09:00:00,1.0889,1.08895,1.0887,1.0887,186600000.0
2009-08-28 09:01:00,1.0887,1.0888,1.08835,1.0886,122400000.0
2009-08-28 09:02:00,1.0886,1.089,1.0883,1.0884,203700000.0
2009-08-28 09:03:00,1.0883,1.0884,1.088,1.0881,197700000.0
2009-08-28 09:04:00,1.0881,1.08835,1.08805,1.08805,151100000.0
2009-08-28 09:05:00,1.08805,1.0881,1.08805,1.08805,173000000.0
2009-08-28 09:06:00,1.08815,1.0883,1.08795,1.088,110700000.0
2009-08-28 09:07:00,1.088,1.0881,1.0879,1.08805,61400000.0
2009-08-28 09:08:00,1.08815,1.0882,1.0881,1.0881,78300000.0
2009-08-28 09:09:00,1.0881,1.0886,1.0881,1.08855,74000000.0
2009-08-28 09:10:00,1.08855,1.08865,1.0885,1.08865,168600000.0
2009-08-28 09:11:00,1.08865,1.08865,1.0883,1.08845,92100000.0
2009-08-28 09:12:00,1.08845,1.08905,1.08845,1.0888,146200000.0
2009-08-28 09:13:00,1.08875,1.0888,1.08865,1.08875,153300000.0
2009-08-28 09:14:00,1.08875,1.08875,1.08825,1.08835,73100000.0
2009-08-28 09:15:00,1.08835,1.0884,1.08805,1.08815,138700000.0
2009-08-28 09:16:00,1.0882,1.0887,1.0882,1.08855,127900000.0
2009-08-28 09:17:00,1.08855,1.08855,1.088,1.08835,120300000.0
2009-08-28 09:18:00,1.0883,1.08865,1.088,1.08865,65800000.0
2009-08-28 09:19:00,1.08865,1.0889,1.0884,1.0887,92700000.0
2009-08-28 09:20:00,1.0887,1.08915,1.08865,1.08895,76000000.0
2009-08-28 09:21:00,1.08895,1.089,1.0887,1.08875,81100000.0
2009-08-28 09:22:00,1.0888,1.08885,1.0883,1.08845,74800000.0
2009-08-28 09:23:00,1.08845,1.0885,1.08815,1.08825,105100000.0
2009-08-28 09:24:00,1.08825,1.08835,1.08795,1.08795,130700000.0
2009-08-28 09:25:00,1.08795,1.088,1.08795,1.08795,37800000.0
2009-08-28 09:26:00,1.08805,1.08815,1.08785,1.088,42800000.0
2009-08-28 09:27:00,1.08805,1.0883,1.0879,1.08805,50700000.0
2009-08-28 09:28:00,1.08805,1.0882,1.088,1.08805,57600000.0
2009-08-28 09:29:00,1.08805,1.08825,1.08795,1.088,158100000.0
2009-08-28 09:30:00,1.08805,1.0884,1.088,1.0884,99900000.0
2009-08-28 09:31:00,1.0884,1.08855,1.0884,1.08845,66200000.0
2009-08-28 09:32:00,1.0884,1.08845,1.08835,1.08845,114000000.0
2009-08-28 09:33:00,1.0882,1.0883,1.0882,1.0883,66800000.0
2009-08-28 09:34:00,1.0883,1.08835,1.08785,1.088,67100000.0
2009-08-28 09:35:00,1.08805,1.0882,1.0879,1.08815,47800000.0
2009-08-28 09:36:00,1.08775,1.08795,1.08775,1.08785,51200000.0
2009-08-28 09:37:00,1.08795,1.0884,1.08795,1.0882,54700000.0
2009-08-28 09:38:00,1.0882,1.08825,1.08815,1.08815,36400000.0
2009-08-28 09:39:00,1.08815,1.08845,1.08815,1.0883,92800000.0
2009-08-28 09:40:00,1.0883,1.0884,1.08825,1.0884,57800000.0
2009-08-28 09:41:00,1.0883,1.0883,1.08825,1.08825,52400000.0
2009-08-28 09:42:00,1.08825,1.0883,1.0882,1.08825,124200000.0
2009-08-28 09:43:00,1.08835,1.0884,1.08835,1.08835,64100000.0
2009-08-28 09:44:00,1.08835,1.08845,1.08775,1.0879,155300000.0
2009-08-28 09:45:00,1.0879,1.08795,1.08745,1.08745,130100000.0
2009-08-28 09:46:00,1.0875,1.0876,1.087,1.08705,259000000.0
2009-08-28 09:47:00,1.08715,1.0874,1.0871,1.08735,41400000.0
2009-08-28 09:48:00,1.08735,1.08745,1.08725,1.08735,66100000.0
2009-08-28 09:49:00,1.08735,1.08735,1.0872,1.08725,70400000.0
2009-08-28 09:50:00,1.0872,1.0873,1.0872,1.08725,89400000.0
2009-08-28 09:51:00,1.08725,1.08745,1.0872,1.08725,120200000.0
2009-08-28 09:52:00,1.08725,1.0876,1.08725,1.0874,120700000.0
2009-08-28 09:53:00,1.0875,1.08775,1.0874,1.08775,76400000.0
2009-08-28 09:54:00,1.08775,1.08775,1.0876,1.08765,26000000.0
2009-08-28 09:55:00,1.0876,1.08765,1.0875,1.0875,67400000.0
2009-08-28 09:56:00,1.0875,1.08755,1.08735,1.08745,222000000.0
2009-08-28 09:57:00,1.08745,1.08755,1.0873,1.0874,235200000.0
2009-08-28 09:58:00,1.0874,1.08745,1.08735,1.08745,39300000.0
2009-08-28 09:59:00,1.08745,1.0877,1.08745,1.0877,116300000.0
2009-08-28 10:00:00,1.0877,1.0878,1.0875,1.08765,66100000.0
2009-08-28 10:01:00,1.0876,1.08785,1.0876,1.0877,43800000.0
2009-08-28 10:02:00,1.0876,1.08765,1.0875,1.08755,25400000.0
2009-08-28 10:03:00,1.08755,1.08755,1.08735,1.08735,101200000.0
2009-08-28 10:04:00,1.08735,1.08745,1.08735,1.08745,73100000.0
2009-08-28 10:05:00,1.0875,1.0876,1.08745,1.08755,102400000.0
2009-08-28 10:06:00,1.08755,1.08755,1.08755,1.08755,58000000.0
2009-08-28 10:07:00,1.08755,1.08755,1.0875,1.08755,97400000.0
2009-08-28 10:08:00,1.08755,1.0881,1.08755,1.088,136600000.0
2009-08-28 10:09:00,1.088,1.0881,1.088,1.0881,78200000.0
2009-08-28 10:10:00,1.0881,1.0881,1.08795,1.0881,60300000.0
2009-08-28 10:11:00,1.0881,1.0881,1.088,1.0881,77200000.0
2009-08-28 10:12:00,1.08805,1.0881,1.08785,1.08785,131800000.0
2009-08-28 10:13:00,1.08785,1.08785,1.08745,1.08745,64600000.0
2009-08-28 10:14:00,1.0874,1.0874,1.08705,1.08705,127700000.0
2009-08-28 10:15:00,1.08705,1.08705,1.0865,1.08655,375100000.0
2009-08-28 10:16:00,1.0866,1.0866,1.086,1.0861,163500000.0
2009-08-28 10:17:00,1.08615,1.0864,1.0861,1.0863,231500000.0
2009-08-28 10:18:00,1.0863,1.08645,1.08625,1.0864,117100000.0
2009-08-28 10:19:00,1.08635,1.08635,1.0861,1.08625,105300000.0
2009-08-28 10:20:00,1.0864,1.08645,1.0862,1.0863,146900000.0
2009-08-28 10:21:00,1.0863,1.0864,1.0858,1.08585,191000000.0
2009-08-28 10:22:00,1.08585,1.08605,1.0857,1.086,305400000.0
2009-08-28 10:23:00,1.086,1.0861,1.086,1.08605,152200000.0
2009-08-28 10:24:00,1.08605,1.08615,1.08605,1.0861,249800000.0
2009-08-28 10:25:00,1.0861,1.0861,1.0857,1.0858,77300000.0
2009-08-28 10:26:00,1.0858,1.0858,1.08555,1.08555,124300000.0
2009-08-28 10:27:00,1.08555,1.0856,1.0854,1.08545,100600000.0
2009-08-28 10:28:00,1.08545,1.08555,1.0851,1.08545,220700000.0
2009-08-28 10:29:00,1.08545,1.08555,1.08525,1.0853,372200000.0
2009-08-28 10:30:00,1.08525,1.0855,1.0851,1.0854,287300000.0
2009-08-28 10:31:00,1.0854,1.08625,1.0854,1.0862,359800000.0
2009-08-28 10:32:00,1.0862,1.0862,1.08605,1.08615,64800000.0
2009-08-28 10:33:00,1.08615,1.0863,1.086,1.086,100200000.0
2009-08-28 10:34:00,1.08605,1.08605,1.08575,1.08575,135600000.0
2009-08-28 10:35:00,1.08575,1.08575,1.0852,1.08535,192500000.0
2009-08-28 10:36:00,1.08535,1.0854,1.08525,1.0854,106800000.0
2009-08-28 10:37:00,1.0852,1.0854,1.0852,1.08525,74800000.0
2009-08-28 10:38:00,1.08525,1.0855,1.0852,1.08545,85500000.0
2009-08-28 10:39:00,1.08545,1.08545,1.0854,1.0854,49000000.0
2009-08-28 10:40:00,1.08545,1.086,1.08545,1.0858,121200000.0
2009-08-28 10:41:00,1.0858,1.0859,1.08575,1.08575,132600000.0
2009-08-28 10:42:00,1.0857,1.0857,1.08555,1.0856,111800000.0
2009-08-28 10:43:00,1.0856,1.0858,1.08535,1.0854,94100000.0
2009-08-28 10:44:00,1.08535,1.0855,1.0852,1.0852,111200000.0
2009-08-28 10:45:00,1.08515,1.08525,1.0851,1.0851,34600000.0
2009-08-28 10:46:00,1.0851,1.0851,1.08465,1.08475,96300000.0
2009-08-28 10:47:00,1.08475,1.08495,1.08475,1.08495,58300000.0
2009-08-28 10:48:00,1.08485,1.08485,1.08455,1.0847,129900000.0
2009-08-28 10:49:00,1.08475,1.0848,1.0846,1.0848,117000000.0
2009-08-28 10:50:00,1.0848,1.0848,1.08445,1.08445,203500000.0
2009-08-28 10:51:00,1.08445,1.08445,1.0842,1.0842,155500000.0
2009-08-28 10:52:00,1.0842,1.08425,1.084,1.0841,143000000.0
2009-08-28 10:53:00,1.0841,1.08435,1.0841,1.08435,86400000.0
2009-08-28 10:54:00,1.08435,1.08435,1.0842,1.08425,69600000.0
2009-08-28 10:55:00,1.08425,1.0843,1.084,1.0841,73500000.0
2009-08-28 10:56:00,1.08415,1.0842,1.08395,1.0842,86500000.0
2009-08-28 10:57:00,1.0842,1.0842,1.08395,1.08415,93900000.0
2009-08-28 10:58:00,1.08415,1.08415,1.08395,1.08405,137300000.0
2009-08-28 10:59:00,1.08405,1.0843,1.08405,1.0841,56000000.0
2009-08-28 11:00:00,1.0841,1.0842,1.08405,1.0841,67400000.0
2009-08-28 11:01:00,1.0841,1.08425,1.0841,1.08425,23000000.0
2009-08-28 11:02:00,1.08425,1.0843,1.08395,1.084,105200000.0
2009-08-28 11:03:00,1.084,1.08405,1.0839,1.0839,46400000.0
2009-08-28 11:04:00,1.08385,1.084,1.08375,1.08375,62500000.0
2009-08-28 11:05:00,1.08375,1.08385,1.0837,1.08385,84800000.0
2009-08-28 11:06:00,1.08385,1.084,1.08355,1.08355,226800000.0
2009-08-28 11:07:00,1.08355,1.08385,1.08355,1.0838,186900000.0
2009-08-28 11:08:00,1.0838,1.08395,1.08365,1.0838,196400000.0
2009-08-28 11:09:00,1.0838,1.084,1.08375,1.084,139100000.0
2009-08-28 11:10:00,1.084,1.08495,1.0839,1.0848,176500000.0
2009-08-28 11:11:00,1.0848,1.08485,1.08445,1.08465,209900000.0
2009-08-28 11:12:00,1.08465,1.0848,1.0846,1.0847,181600000.0
2009-08-28 11:13:00,1.08465,1.08495,1.0846,1.08495,43600000.0
2009-08-28 11:14:00,1.08495,1.0852,1.08475,1.0849,100500000.0
2009-08-28 11:15:00,1.0849,1.0849,1.0846,1.08465,179400000.0
2009-08-28 11:16:00,1.08465,1.0847,1.0845,1.08455,115300000.0
2009-08-28 11:17:00,1.08455,1.08515,1.08455,1.0851,76300000.0
2009-08-28 11:18:00,1.0851,1.0851,1.0849,1.0849,57100000.0
2009-08-28 11:19:00,1.0849,1.08505,1.0849,1.08495,111400000.0
2009-08-28 11:20:00,1.08495,1.08515,1.08495,1.0851,53100000.0
2009-08-28 11:21:00,1.0851,1.08515,1.085,1.085,66600000.0
2009-08-28 11:22:00,1.085,1.08505,1.08495,1.08495,85400000.0
2009-08-28 11:23:00,1.08495,1.08505,1.0848,1.08485,187600000.0
2009-08-28 11:24:00,1.08485,1.0849,1.0848,1.08485,72300000.0
2009-08-28 11:25:00,1.08485,1.08485,1.08465,1.0848,27400000.0
2009-08-28 11:26:00,1.0848,1.0848,1.0848,1.0848,39600000.0
2009-08-28 11:27:00,1.0848,1.0848,1.0847,1.0847,21000000.0
2009-08-28 11:28:00,1.0847,1.08475,1.08455,1.0847,36400000.0
2009-08-28 11:29:00,1.08465,1.0847,1.08465,1.0847,11400000.0
2009-08-28 11:30:00,1.0847,1.0848,1.08465,1.08475,49800000.0
2009-08-28 11:31:00,1.08475,1.08475,1.0845,1.0846,62600000.0
2009-08-28 11:32:00,1.08475,1.08525,1.0846,1.08525,55700000.0
2009-08-28 11:33:00,1.08525,1.0858,1.08525,1.08575,97600000.0
2009-08-28 11:34:00,1.0858,1.0858,1.0857,1.08575,60600000.0
2009-08-28 11:35:00,1.0857,1.0857,1.08565,1.0857,75200000.0
2009-08-28 11:36:00,1.0857,1.08585,1.0857,1.08575,33500000.0
2009-08-28 11:37:00,1.08575,1.08575,1.08565,1.0857,39900000.0
2009-08-28 11:38:00,1.0857,1.0857,1.0857,1.0857,25400000.0
2009-08-28 11:39:00,1.0857,1.08575,1.0857,1.0857,26800000.0
2009-08-28 11:40:00,1.0857,1.0859,1.08565,1.0859,63800000.0
2009-08-28 11:41:00,1.0859,1.0859,1.0853,1.0857,98200000.0
2009-08-28 11:42:00,1.0857,1.086,1.08565,1.0857,75900000.0
2009-08-28 11:43:00,1.0857,1.08615,1.0857,1.08605,113100000.0
2009-08-28 11:44:00,1.08605,1.0861,1.08605,1.0861,22900000.0
2009-08-28 11:45:00,1.0861,1.08615,1.08595,1.0861,35300000.0
2009-08-28 11:46:00,1.0861,1.0861,1.08605,1.0861,27500000.0
2009-08-28 11:47:00,1.0861,1.0861,1.08605,1.08605,20500000.0
2009-08-28 11:48:00,1.08605,1.08605,1.08595,1.08605,94500000.0
2009-08-28 11:49:00,1.08605,1.08605,1.0858,1.08585,14000000.0
2009-08-28 11:50:00,1.08585,1.086,1.08585,1.08595,46600000.0
2009-08-28 11:51:00,1.08595,1.08595,1.0857,1.08585,15700000.0
2009-08-28 11:52:00,1.08585,1.08585,1.08565,1.0857,82400000.0
2009-08-28 11:53:00,1.0857,1.0857,1.0856,1.0857,24400000.0
2009-08-28 11:54:00,1.0857,1.0857,1.085,1.08515,65700000.0
2009-08-28 11:55:00,1.0851,1.08545,1.0851,1.08535,129200000.0
2009-08-28 11:56:00,1.08535,1.08545,1.08515,1.08525,114100000.0
2009-08-28 11:57:00,1.08525,1.08535,1.08525,1.0853,42400000.0
2009-08-28 11:58:00,1.08535,1.08545,1.0852,1.08535,130300000.0
2009-08-28 11:59:00,1.08535,1.08535,1.08525,1.0853,124500000.0
2009-08-28 12:00:00,1.0853,1.0853,1.08465,1.08475,80400000.0
2009-08-28 12:01:00,1.08475,1.08485,1.0846,1.0846,194000000.0
2009-08-28 12:02:00,1.08465,1.0847,1.0843,1.08435,131100000.0
2009-08-28 12:03:00,1.08435,1.08435,1.084,1.0841,236600000.0
2009-08-28 12:04:00,1.0841,1.08425,1.08365,1.08375,268700000.0
2009-08-28 12:05:00,1.08375,1.08385,1.0836,1.0838,135800000.0
2009-08-28 12:06:00,1.0838,1.08385,1.08365,1.0838,83200000.0
2009-08-28 12:07:00,1.0838,1.0838,1.0837,1.0837,41200000.0
2009-08-28 12:08:00,1.08375,1.08395,1.0834,1.08375,123000000.0
2009-08-28 12:09:00,1.0838,1.0842,1.08365,1.08405,82800000.0
2009-08-28 12:10:00,1.0841,1.08465,1.0841,1.08435,103200000.0
2009-08-28 12:11:00,1.0843,1.08435,1.0843,1.0843,37800000.0
2009-08-28 12:12:00,1.08425,1.08425,1.08385,1.0839,78900000.0
2009-08-28 12:13:00,1.08385,1.08385,1.08365,1.08385,166500000.0
2009-08-28 12:14:00,1.0838,1.0839,1.08375,1.08385,101600000.0
2009-08-28 12:15:00,1.08385,1.08415,1.0838,1.08385,83800000.0
2009-08-28 12:16:00,1.08385,1.084,1.08385,1.084,88800000.0
2009-08-28 12:17:00,1.084,1.08415,1.08395,1.08395,73900000.0
2009-08-28 12:18:00,1.08395,1.084,1.0838,1.08385,146500000.0
2009-08-28 12:19:00,1.08385,1.0839,1.08385,1.0839,160600000.0
2009-08-28 12:20:00,1.08395,1.0841,1.08395,1.08405,141500000.0
2009-08-28 12:21:00,1.08415,1.0842,1.084,1.08415,72800000.0
2009-08-28 12:22:00,1.084,1.0842,1.08385,1.08395,115700000.0
2009-08-28 12:23:00,1.08395,1.0842,1.08395,1.084,90400000.0
2009-08-28 12:24:00,1.084,1.084,1.0838,1.0839,192000000.0
2009-08-28 12:25:00,1.084,1.08415,1.08395,1.08395,122000000.0
2009-08-28 12:26:00,1.08395,1.084,1.0837,1.0839,139600000.0
2009-08-28 12:27:00,1.0839,1.08395,1.0838,1.0839,40800000.0
2009-08-28 12:28:00,1.0839,1.08395,1.0839,1.0839,40700000.0
2009-08-28 12:29:00,1.0839,1.0839,1.0834,1.08365,137100000.0
2009-08-28 12:30:00,1.08365,1.084,1.08365,1.08385,130700000.0
2009-08-28 12:31:00,1.08385,1.08415,1.08385,1.08405,157300000.0
2009-08-28 12:32:00,1.08405,1.08405,1.08385,1.08385,52200000.0
2009-08-28 12:33:00,1.08385,1.08385,1.08375,1.0838,105500000.0
2009-08-28 12:34:00,1.0838,1.08385,1.0837,1.0837,81100000.0
2009-08-28 12:35:00,1.0837,1.08375,1.0833,1.08345,135700000.0
2009-08-28 12:36:00,1.08345,1.08345,1.08245,1.0832,221500000.0
2009-08-28 12:37:00,1.0833,1.0833,1.0826,1.0827,121200000.0
2009-08-28 12:38:00,1.0827,1.083,1.08265,1.083,79600000.0
2009-08-28 12:39:00,1.083,1.0832,1.08265,1.08285,124100000.0
2009-08-28 12:40:00,1.0828,1.08305,1.0828,1.08305,41700000.0
2009-08-28 12:41:00,1.08305,1.08305,1.08295,1.08295,18700000.0
2009-08-28 12:42:00,1.08295,1.083,1.0828,1.0829,65700000.0
2009-08-28 12:43:00,1.0829,1.0833,1.0829,1.08315,107700000.0
2009-08-28 12:44:00,1.0831,1.08315,1.08295,1.08295,106400000.0
2009-08-28 12:45:00,1.08305,1.08305,1.08285,1.0829,60400000.0
2009-08-28 12:46:00,1.0829,1.0829,1.0827,1.08275,79900000.0
2009-08-28 12:47:00,1.08275,1.08295,1.08275,1.08275,155400000.0
2009-08-28 12:48:00,1.0827,1.0827,1.08265,1.0827,16300000.0
2009-08-28 12:49:00,1.0827,1.0827,1.08255,1.08265,38100000.0
2009-08-28 12:50:00,1.08265,1.08285,1.08265,1.08285,77700000.0
2009-08-28 12:51:00,1.0829,1.0829,1.08265,1.08275,66500000.0
2009-08-28 12:52:00,1.08275,1.08315,1.0826,1.08315,158400000.0
2009-08-28 12:53:00,1.08315,1.08315,1.0831,1.08315,24000000.0
2009-08-28 12:54:00,1.08315,1.08325,1.08315,1.08325,21200000.0
2009-08-28 12:55:00,1.08325,1.08325,1.08305,1.08305,37300000.0
2009-08-28 12:56:00,1.083,1.08325,1.083,1.08315,50000000.0
2009-08-28 12:57:00,1.08284,1.08287,1.08237,1.08284,104200000.0
2009-08-28 12:58:00,1.0831,1.0831,1.083,1.083,6900000.0
2009-08-28 12:59:00,1.083,1.0834,1.0827,1.0828,137800000.0
2009-08-28 13:00:00,1.0828,1.08305,1.0828,1.083,121800000.0
2009-08-28 13:01:00,1.08295,1.083,1.08275,1.08285,44800000.0
2009-08-28 13:02:00,1.0828,1.08285,1.0825,1.0825,77000000.0
2009-08-28 13:03:00,1.08255,1.08255,1.0823,1.0823,63700000.0
2009-08-28 13:04:00,1.0823,1.0823,1.08205,1.0822,63600000.0
2009-08-28 13:05:00,1.08215,1.0822,1.082,1.0821,172100000.0
2009-08-28 13:06:00,1.08205,1.08215,1.08195,1.08205,136400000.0
2009-08-28 13:07:00,1.08205,1.08215,1.08195,1.08205,106800000.0
2009-08-28 13:08:00,1.082,1.082,1.08145,1.08145,165300000.0
2009-08-28 13:09:00,1.08145,1.08145,1.0812,1.0812,219200000.0
2009-08-28 13:10:00,1.0812,1.08145,1.08095,1.08145,170300000.0
2009-08-28 13:11:00,1.08145,1.08175,1.0813,1.08155,118300000.0
2009-08-28 13:12:00,1.08155,1.08155,1.08115,1.08125,215100000.0
2009-08-28 13:13:00,1.08125,1.08125,1.081,1.08105,174100000.0
2009-08-28 13:14:00,1.08105,1.0812,1.08105,1.08105,101800000.0
2009-08-28 13:15:00,1.08125,1.0813,1.0809,1.0812,156000000.0
2009-08-28 13:16:00,1.08115,1.08125,1.08035,1.08065,299600000.0
2009-08-28 13:17:00,1.0806,1.0806,1.0799,1.08,337000000.0
2009-08-28 13:18:00,1.08,1.08035,1.07985,1.0803,390900000.0
2009-08-28 13:19:00,1.0803,1.08035,1.08005,1.0801,328800000.0
2009-08-28 13:20:00,1.0801,1.08025,1.0799,1.07995,262700000.0
2009-08-28 13:21:00,1.0799,1.0799,1.07955,1.0796,267400000.0
2009-08-28 13:22:00,1.0797,1.0799,1.07965,1.0798,138200000.0
2009-08-28 13:23:00,1.0799,1.07995,1.0797,1.07995,214400000.0
2009-08-28 13:24:00,1.0799,1.0802,1.0798,1.07995,147500000.0
2009-08-28 13:25:00,1.07995,1.0801,1.07975,1.0801,174900000.0
2009-08-28 13:26:00,1.0801,1.08025,1.08,1.0801,132800000.0
2009-08-28 13:27:00,1.08005,1.08015,1.08005,1.08015,35200000.0
2009-08-28 13:28:00,1.08015,1.0802,1.08005,1.08005,36800000.0
2009-08-28 13:29:00,1.08005,1.08035,1.08005,1.0802,118500000.0
2009-08-28 13:30:00,1.0802,1.08045,1.0802,1.08045,68000000.0
2009-08-28 13:31:00,1.0804,1.0805,1.08035,1.0805,20700000.0
2009-08-28 13:32:00,1.08045,1.0805,1.0804,1.08045,35900000.0
2009-08-28 13:33:00,1.08045,1.0805,1.0804,1.08045,65300000.0
2009-08-28 13:34:00,1.08055,1.0806,1.08045,1.0806,32200000.0
2009-08-28 13:35:00,1.0806,1.0811,1.0806,1.08095,59300000.0
2009-08-28 13:36:00,1.0809,1.0809,1.0807,1.08075,23300000.0
2009-08-28 13:37:00,1.08085,1.08095,1.08085,1.08095,29100000.0
2009-08-28 13:38:00,1.08075,1.08085,1.0806,1.0807,31600000.0
2009-08-28 13:39:00,1.0808,1.081,1.0808,1.081,68500000.0
2009-08-28 13:40:00,1.081,1.081,1.0807,1.0809,62600000.0
2009-08-28 13:41:00,1.0809,1.08115,1.0809,1.08105,81600000.0
2009-08-28 13:42:00,1.0811,1.0811,1.081,1.081,34400000.0
2009-08-28 13:43:00,1.081,1.0815,1.081,1.08145,132500000.0
2009-08-28 13:44:00,1.0815,1.08155,1.0813,1.08145,54200000.0
2009-08-28 13:45:00,1.0815,1.08155,1.0813,1.08145,64100000.0
2009-08-28 13:46:00,1.0814,1.0816,1.0813,1.0814,75600001.0
2009-08-28 13:47:00,1.0814,1.0815,1.0813,1.08145,119200000.0
2009-08-28 13:48:00,1.08145,1.0816,1.0813,1.08135,171200000.0
2009-08-28 13:49:00,1.08135,1.0816,1.0813,1.08155,131100000.0
2009-08-28 13:50:00,1.08155,1.08165,1.08155,1.08165,28800000.0
2009-08-28 13:51:00,1.0816,1.0816,1.0812,1.08125,52100000.0
2009-08-28 13:52:00,1.0813,1.0814,1.0811,1.08115,163400000.0
2009-08-28 13:53:00,1.08115,1.0814,1.08115,1.0812,37300000.0
2009-08-28 13:54:00,1.0812,1.08135,1.08115,1.0812,26200000.0
2009-08-28 13:55:00,1.0812,1.08135,1.08115,1.08115,51100000.0
2009-08-28 13:56:00,1.08115,1.08135,1.08115,1.08125,86800000.0
2009-08-28 13:57:00,1.0813,1.08135,1.0813,1.08135,27400000.0
2009-08-28 13:58:00,1.08135,1.08145,1.0812,1.0814,28200000.0
2009-08-28 13:59:00,1.0812,1.08155,1.08115,1.08155,190900000.0
2009-08-28 14:00:00,1.0815,1.0816,1.0814,1.0815,99700000.0
2009-08-28 14:01:00,1.0815,1.0816,1.08135,1.0815,65100000.0
2009-08-28 14:02:00,1.0815,1.08155,1.08125,1.08125,115600000.0
2009-08-28 14:03:00,1.08125,1.0814,1.08125,1.0814,167200000.0
2009-08-28 14:04:00,1.0814,1.0814,1.08095,1.081,118900000.0
2009-08-28 14:05:00,1.0809,1.081,1.0808,1.0808,66000000.0
2009-08-28 14:06:00,1.08085,1.0811,1.08085,1.08105,150900000.0
2009-08-28 14:07:00,1.08105,1.0811,1.08105,1.08105,84900000.0
2009-08-28 14:08:00,1.08095,1.0811,1.08025,1.08035,328800000.0
2009-08-28 14:09:00,1.0804,1.0808,1.0803,1.0808,234200000.0
2009-08-28 14:10:00,1.0808,1.0808,1.0807,1.08075,173200000.0
2009-08-28 14:11:00,1.0807,1.0809,1.0807,1.08075,71400000.0
2009-08-28 14:12:00,1.08075,1.0808,1.08065,1.08065,62700000.0
2009-08-28 14:13:00,1.08065,1.08075,1.08055,1.0806,54900000.0
2009-08-28 14:14:00,1.0806,1.0806,1.08025,1.0803,132700000.0
2009-08-28 14:15:00,1.0803,1.0806,1.0803,1.08055,155800000.0
2009-08-28 14:16:00,1.08055,1.0806,1.08035,1.08055,183700000.0
2009-08-28 14:17:00,1.08055,1.0806,1.08045,1.0805,155100000.0
2009-08-28 14:18:00,1.0805,1.0805,1.08035,1.0805,129400000.0
2009-08-28 14:19:00,1.0805,1.08075,1.0804,1.08075,122800000.0
2009-08-28 14:20:00,1.0807,1.0814,1.0807,1.08125,292600000.0
2009-08-28 14:21:00,1.08125,1.08125,1.08075,1.08085,182800000.0
2009-08-28 14:22:00,1.08085,1.081,1.08075,1.0809,184700000.0
2009-08-28 14:23:00,1.0808,1.0812,1.0808,1.0811,92600000.0
2009-08-28 14:24:00,1.08105,1.0811,1.08055,1.08055,240100000.0
2009-08-28 14:25:00,1.0806,1.08075,1.0805,1.08055,207500002.0
2009-08-28 14:26:00,1.08055,1.0807,1.08055,1.0806,358500000.0
2009-08-28 14:27:00,1.0806,1.08065,1.08015,1.08025,331300000.0
2009-08-28 14:28:00,1.08025,1.0806,1.0802,1.0806,104400000.0
2009-08-28 14:29:00,1.0806,1.08065,1.0802,1.08045,65300000.0
2009-08-28 14:30:00,1.0805,1.08065,1.079,1.0793,265200000.0
2009-08-28 14:31:00,1.0793,1.08045,1.07925,1.08025,240700000.0
2009-08-28 14:32:00,1.08025,1.08025,1.07995,1.0802,206500000.0
2009-08-28 14:33:00,1.0802,1.08045,1.08,1.08005,247700001.0
2009-08-28 14:34:00,1.08015,1.08025,1.08,1.08,212600000.0
2009-08-28 14:35:00,1.08,1.08015,1.07995,1.08015,455500000.0
2009-08-28 14:36:00,1.08015,1.0802,1.07995,1.0801,229700000.0
2009-08-28 14:37:00,1.08005,1.08025,1.08,1.08025,116599999.0
2009-08-28 14:38:00,1.08025,1.0807,1.0801,1.0806,147000000.0
2009-08-28 14:39:00,1.0806,1.08105,1.0806,1.0809,93300000.0
2009-08-28 14:40:00,1.0809,1.08115,1.08055,1.08115,284399997.0
2009-08-28 14:41:00,1.08115,1.0815,1.08105,1.0814,227699997.0
2009-08-28 14:42:00,1.0814,1.0816,1.0814,1.0815,87000000.0
2009-08-28 14:43:00,1.0815,1.08175,1.08135,1.08175,102200000.0
2009-08-28 14:44:00,1.0817,1.08205,1.0817,1.08185,247300001.0
2009-08-28 14:45:00,1.0818,1.08185,1.08165,1.08165,178800001.0
2009-08-28 14:46:00,1.0816,1.0821,1.08135,1.0821,351699999.0
2009-08-28 14:47:00,1.0821,1.0822,1.08195,1.0821,141000000.0
2009-08-28 14:48:00,1.08205,1.0823,1.082,1.0823,170700000.0
2009-08-28 14:49:00,1.0823,1.0831,1.0823,1.0828,289600000.0
2009-08-28 14:50:00,1.08285,1.0829,1.0827,1.0828,190500000.0
2009-08-28 14:51:00,1.08285,1.08285,1.0821,1.08215,211400000.0
2009-08-28 14:52:00,1.08215,1.0822,1.082,1.08205,153200000.0
2009-08-28 14:53:00,1.0821,1.08215,1.08185,1.08205,140900000.0
2009-08-28 14:54:00,1.08205,1.08215,1.0817,1.08195,303600000.0
2009-08-28 14:55:00,1.08195,1.082,1.08195,1.082,84900000.0
2009-08-28 14:56:00,1.08205,1.08215,1.08195,1.08205,123100000.0
2009-08-28 14:57:00,1.082,1.08215,1.082,1.08205,62200000.0
2009-08-28 14:58:00,1.08205,1.08245,1.082,1.08235,179800000.0
2009-08-28 14:59:00,1.08235,1.08245,1.0823,1.08235,210800000.0
2009-08-28 15:00:00,1.08235,1.0824,1.08145,1.08165,353900000.0
2009-08-28 15:01:00,1.08165,1.08165,1.08145,1.08145,211900000.0
2009-08-28 15:02:00,1.08145,1.08175,1.08145,1.0815,215400000.0
2009-08-28 15:03:00,1.0815,1.08165,1.0814,1.0815,155100000.0
2009-08-28 15:04:00,1.0815,1.0816,1.08115,1.08135,466899997.0
2009-08-28 15:05:00,1.08135,1.0818,1.08125,1.0816,167600001.0
2009-08-28 15:06:00,1.08165,1.08165,1.0813,1.0814,263300001.0
2009-08-28 15:07:00,1.08145,1.0815,1.08125,1.0815,138800000.0
2009-08-28 15:08:00,1.0815,1.08175,1.0815,1.08155,120300000.0
2009-08-28 15:09:00,1.0816,1.0816,1.08145,1.0815,342000000.0
2009-08-28 15:10:00,1.08155,1.0817,1.0814,1.0816,285499999.0
2009-08-28 15:11:00,1.0816,1.08165,1.0815,1.0815,111200000.0
2009-08-28 15:12:00,1.0815,1.0816,1.08145,1.0815,291300000.0
2009-08-28 15:13:00,1.08145,1.08165,1.08145,1.0815,170500000.0
2009-08-28 15:14:00,1.0815,1.0815,1.08115,1.0812,335699996.0
2009-08-28 15:15:00,1.0812,1.08135,1.08105,1.0811,252200000.0
2009-08-28 15:16:00,1.0811,1.0811,1.0809,1.08095,150400000.0
2009-08-28 15:17:00,1.08075,1.0809,1.08075,1.0809,71500000.0
2009-08-28 15:18:00,1.0809,1.0812,1.08075,1.0812,170900000.0
2009-08-28 15:19:00,1.0812,1.08135,1.08105,1.08125,158000000.0
2009-08-28 15:20:00,1.08125,1.0813,1.08095,1.08125,164500000.0
2009-08-28 15:21:00,1.0813,1.0817,1.08115,1.0817,57500000.0
2009-08-28 15:22:00,1.0816,1.0816,1.08115,1.08115,74600000.0
2009-08-28 15:23:00,1.0812,1.0814,1.08115,1.0814,101400000.0
2009-08-28 15:24:00,1.0814,1.08145,1.0811,1.0811,124500000.0
2009-08-28 15:25:00,1.08105,1.0812,1.08095,1.081,167700000.0
2009-08-28 15:26:00,1.081,1.08105,1.0809,1.08095,238800000.0
2009-08-28 15:27:00,1.08095,1.08095,1.08065,1.0807,87900000.0
2009-08-28 15:28:00,1.0807,1.0807,1.07955,1.0801,440500000.0
2009-08-28 15:29:00,1.08,1.08005,1.07945,1.07955,373400000.0
2009-08-28 15:30:00,1.0795,1.0802,1.0795,1.07975,471900000.0
2009-08-28 15:31:00,1.0797,1.07975,1.07925,1.0795,378900000.0
2009-08-28 15:32:00,1.0796,1.0807,1.0796,1.0807,250600000.0
2009-08-28 15:33:00,1.08065,1.08115,1.0805,1.08075,352900000.0
2009-08-28 15:34:00,1.08075,1.08095,1.0806,1.0808,152800000.0
2009-08-28 15:35:00,1.0807,1.081,1.07995,1.0802,434500000.0
2009-08-28 15:36:00,1.0803,1.0803,1.0793,1.08005,515100001.0
2009-08-28 15:37:00,1.08005,1.0808,1.08005,1.08075,163000000.0
2009-08-28 15:38:00,1.08075,1.081,1.0802,1.0808,203500000.0
2009-08-28 15:39:00,1.08085,1.0811,1.0804,1.0805,355700000.0
2009-08-28 15:40:00,1.0805,1.08095,1.08035,1.08095,379800000.0
2009-08-28 15:41:00,1.08085,1.08145,1.0808,1.0812,303700000.0
2009-08-28 15:42:00,1.0812,1.08135,1.08085,1.08125,238400000.0
2009-08-28 15:43:00,1.0812,1.08135,1.0806,1.0806,415600000.0
2009-08-28 15:44:00,1.0805,1.0812,1.0805,1.08095,304600000.0
2009-08-28 15:45:00,1.08095,1.0812,1.08075,1.0808,155000000.0
2009-08-28 15:46:00,1.0806,1.08085,1.08,1.0807,325500000.0
2009-08-28 15:47:00,1.08075,1.0814,1.08075,1.08095,237800000.0
2009-08-28 15:48:00,1.081,1.0813,1.0808,1.0812,213600000.0
2009-08-28 15:49:00,1.0813,1.08145,1.0808,1.08085,408699999.0
2009-08-28 15:50:00,1.08085,1.081,1.08045,1.081,425000000.0
2009-08-28 15:51:00,1.081,1.08115,1.08025,1.08025,287800000.0
2009-08-28 15:52:00,1.08035,1.081,1.08035,1.0807,487700000.0
2009-08-28 15:53:00,1.0807,1.0808,1.08015,1.08075,331600000.0
2009-08-28 15:54:00,1.08075,1.0809,1.08055,1.08055,239000000.0
2009-08-28 15:55:00,1.08055,1.08125,1.08035,1.08125,312000000.0
2009-08-28 15:56:00,1.08135,1.0818,1.0813,1.0818,306200000.0
2009-08-28 15:57:00,1.0817,1.0817,1.08095,1.0813,467100000.0
2009-08-28 15:58:00,1.0813,1.0826,1.0813,1.0826,451300002.0
2009-08-28 15:59:00,1.08265,1.08365,1.0822,1.08355,716899998.0
2009-08-28 16:00:00,1.08355,1.0839,1.08345,1.0835,297400000.0
2009-08-28 16:01:00,1.0836,1.08365,1.083,1.0836,557900000.0
2009-08-28 16:02:00,1.0836,1.08385,1.0833,1.08365,219800000.0
2009-08-28 16:03:00,1.0837,1.0837,1.08305,1.0831,290900000.0
2009-08-28 16:04:00,1.08305,1.0831,1.08265,1.08275,449100001.0
2009-08-28 16:05:00,1.08275,1.08385,1.08275,1.08385,458300000.0
2009-08-28 16:06:00,1.08385,1.0845,1.08345,1.08355,472900000.0
2009-08-28 16:07:00,1.0836,1.08415,1.0836,1.08395,526300000.0
2009-08-28 16:08:00,1.08405,1.08435,1.08375,1.0838,437400000.0
2009-08-28 16:09:00,1.08385,1.0839,1.08315,1.0834,449700000.0
2009-08-28 16:10:00,1.0835,1.08375,1.0831,1.0833,232800000.0
2009-08-28 16:11:00,1.0833,1.0833,1.08245,1.08245,229300000.0
2009-08-28 16:12:00,1.08245,1.08375,1.08225,1.08365,425899999.0
2009-08-28 16:13:00,1.08365,1.08375,1.0831,1.0832,371200000.0
2009-08-28 16:14:00,1.08325,1.0844,1.08315,1.084,429200000.0
2009-08-28 16:15:00,1.08395,1.0842,1.0829,1.0831,453500000.0
2009-08-28 16:16:00,1.08315,1.0835,1.0829,1.08345,261400001.0
2009-08-28 16:17:00,1.08345,1.08385,1.08335,1.08355,428700000.0
2009-08-28 16:18:00,1.08355,1.08385,1.0833,1.08345,583400001.0
2009-08-28 16:19:00,1.08345,1.08385,1.0831,1.0837,420600000.0
2009-08-28 16:20:00,1.0837,1.0843,1.08345,1.08355,441400000.0
2009-08-28 16:21:00,1.0837,1.0838,1.083,1.0831,326400000.0
2009-08-28 16:22:00,1.08315,1.08365,1.083,1.0835,274300000.0
2009-08-28 16:23:00,1.08355,1.084,1.08345,1.0837,362200000.0
2009-08-28 16:24:00,1.0837,1.0841,1.0836,1.0841,238400000.0
2009-08-28 16:25:00,1.0841,1.0841,1.08365,1.08375,334100000.0
2009-08-28 16:26:00,1.08375,1.08415,1.08375,1.0839,268800000.0
2009-08-28 16:27:00,1.0839,1.08495,1.08385,1.0849,237500000.0
2009-08-28 16:28:00,1.0849,1.0855,1.0849,1.08525,411900000.0
2009-08-28 16:29:00,1.08525,1.08545,1.0845,1.0846,349000000.0
2009-08-28 16:30:00,1.0846,1.08485,1.0845,1.0846,584900001.0
2009-08-28 16:31:00,1.08455,1.08485,1.0844,1.08445,385000000.0
2009-08-28 16:32:00,1.08445,1.08525,1.08435,1.0852,482800000.0
2009-08-28 16:33:00,1.0852,1.0854,1.0845,1.0845,147900000.0
2009-08-28 16:34:00,1.0844,1.08455,1.084,1.08445,262100000.0
2009-08-28 16:35:00,1.0843,1.0843,1.0837,1.08385,416100000.0
2009-08-28 16:36:00,1.0839,1.0843,1.0839,1.08395,206400000.0
2009-08-28 16:37:00,1.08395,1.0841,1.08385,1.08405,185300000.0
2009-08-28 16:38:00,1.084,1.08405,1.0838,1.0838,202600000.0
2009-08-28 16:39:00,1.08385,1.08385,1.08335,1.08335,342300000.0
2009-08-28 16:40:00,1.08335,1.0834,1.08275,1.08315,282800000.0
2009-08-28 16:41:00,1.08315,1.08365,1.08295,1.08365,115700000.0
2009-08-28 16:42:00,1.08365,1.08365,1.08335,1.08345,208800000.0
2009-08-28 16:43:00,1.0835,1.08375,1.08325,1.08375,231600000.0
2009-08-28 16:44:00,1.0838,1.0839,1.0835,1.0836,306400000.0
2009-08-28 16:45:00,1.0838,1.0839,1.08355,1.0838,176400000.0
2009-08-28 16:46:00,1.0838,1.0838,1.08355,1.0838,244000000.0
2009-08-28 16:47:00,1.0838,1.0839,1.0838,1.0839,80500000.0
2009-08-28 16:48:00,1.0839,1.08395,1.08345,1.0836,220900000.0
2009-08-28 16:49:00,1.0836,1.08365,1.0831,1.0832,405300001.0
2009-08-28 16:50:00,1.0833,1.0833,1.08265,1.0827,380800000.0
2009-08-28 16:51:00,1.0827,1.0828,1.0825,1.0825,172600000.0
2009-08-28 16:52:00,1.08255,1.0828,1.0822,1.0822,280800000.0
2009-08-28 16:53:00,1.08215,1.0824,1.08205,1.0822,372700000.0
2009-08-28 16:54:00,1.08215,1.0822,1.08145,1.08165,399300000.0
2009-08-28 16:55:00,1.08145,1.0819,1.0814,1.0818,308100000.0
2009-08-28 16:56:00,1.0819,1.0819,1.0816,1.0817,154900000.0
2009-08-28 16:57:00,1.0817,1.0817,1.08105,1.0813,210100000.0
2009-08-28 16:58:00,1.08135,1.08225,1.08135,1.0817,200500000.0
2009-08-28 16:59:00,1.0818,1.0832,1.0817,1.0832,345400001.0
2009-08-28 17:00:00,1.08315,1.08355,1.08285,1.08305,704500001.0
2009-08-28 17:01:00,1.08305,1.0833,1.083,1.0833,361800000.0
2009-08-28 17:02:00,1.0833,1.08445,1.08325,1.08415,378400000.0
2009-08-28 17:03:00,1.08415,1.08455,1.0841,1.08415,256300000.0
2009-08-28 17:04:00,1.0842,1.08445,1.08395,1.08405,480400000.0
2009-08-28 17:05:00,1.08405,1.08405,1.08365,1.0838,337700000.0
2009-08-28 17:06:00,1.0838,1.08395,1.08355,1.0836,595500000.0
2009-08-28 17:07:00,1.08365,1.08375,1.0833,1.0836,470600000.0
2009-08-28 17:08:00,1.0836,1.084,1.0833,1.0838,339600000.0
2009-08-28 17:09:00,1.0838,1.0842,1.0837,1.0837,819200000.0
2009-08-28 17:10:00,1.0837,1.0844,1.0837,1.08415,642700000.0
2009-08-28 17:11:00,1.08425,1.0845,1.08405,1.08435,321800001.0
2009-08-28 17:12:00,1.0843,1.0844,1.08345,1.08355,391300000.0
2009-08-28 17:13:00,1.0835,1.08365,1.0834,1.0836,322900000.0
2009-08-28 17:14:00,1.0836,1.0837,1.08355,1.0836,220800000.0
2009-08-28 17:15:00,1.0836,1.0836,1.08295,1.0831,350400000.0
2009-08-28 17:16:00,1.083,1.0835,1.08295,1.08315,302800000.0
2009-08-28 17:17:00,1.08315,1.0834,1.0829,1.0834,238200000.0
2009-08-28 17:18:00,1.0834,1.0834,1.08305,1.0831,295900000.0
2009-08-28 17:19:00,1.0831,1.0833,1.0829,1.0831,386100000.0
2009-08-28 17:20:00,1.08325,1.08365,1.0831,1.08365,265400000.0
2009-08-28 17:21:00,1.08365,1.08375,1.0832,1.08375,444900000.0
2009-08-28 17:22:00,1.0838,1.08385,1.08345,1.0835,282700000.0
2009-08-28 17:23:00,1.0835,1.0838,1.08335,1.0838,299299999.0
2009-08-28 17:24:00,1.08375,1.08435,1.0836,1.08425,411200000.0
2009-08-28 17:25:00,1.08425,1.08455,1.08405,1.08435,453700000.0
2009-08-28 17:26:00,1.08435,1.08475,1.08435,1.08465,270700000.0
2009-08-28 17:27:00,1.08465,1.0855,1.0846,1.0852,464600000.0
2009-08-28 17:28:00,1.0852,1.0856,1.0852,1.0856,447300000.0
2009-08-28 17:29:00,1.0856,1.0858,1.0854,1.08575,255400000.0
2009-08-28 17:30:00,1.08575,1.0865,1.08575,1.0859,497900000.0
2009-08-28 17:31:00,1.0859,1.0859,1.0854,1.0856,345400000.0
2009-08-28 17:32:00,1.0856,1.08615,1.0856,1.0857,430900000.0
2009-08-28 17:33:00,1.08575,1.08585,1.0855,1.08555,158300000.0
2009-08-28 17:34:00,1.08555,1.0858,1.0855,1.0856,58600000.0
2009-08-28 17:35:00,1.08565,1.08565,1.085,1.0852,376100000.0
2009-08-28 17:36:00,1.0852,1.08565,1.0852,1.08545,163700000.0
2009-08-28 17:37:00,1.08545,1.0855,1.085,1.08515,291000000.0
2009-08-28 17:38:00,1.08515,1.08515,1.08505,1.0851,141400000.0
2009-08-28 17:39:00,1.0851,1.08535,1.08495,1.0851,96000000.0
2009-08-28 17:40:00,1.0851,1.08515,1.08495,1.085,153700000.0
2009-08-28 17:41:00,1.085,1.08515,1.085,1.0851,91400000.0
2009-08-28 17:42:00,1.08525,1.08585,1.08525,1.08575,214500000.0
2009-08-28 17:43:00,1.0858,1.0863,1.0857,1.08625,149200000.0
2009-08-28 17:44:00,1.08635,1.08665,1.08625,1.08655,114200000.0
2009-08-28 17:45:00,1.08675,1.08705,1.08675,1.08695,136800000.0
2009-08-28 17:46:00,1.08695,1.0871,1.08685,1.08705,199600000.0
2009-08-28 17:47:00,1.087,1.087,1.08615,1.0864,204000000.0
2009-08-28 17:48:00,1.08635,1.0866,1.0862,1.0865,488300000.0
2009-08-28 17:49:00,1.0865,1.0865,1.08615,1.08625,171600000.0
2009-08-28 17:50:00,1.08625,1.0866,1.0862,1.08655,121100000.0
2009-08-28 17:51:00,1.0866,1.087,1.0866,1.08685,164900000.0
2009-08-28 17:52:00,1.0869,1.08745,1.0869,1.08745,130200000.0
2009-08-28 17:53:00,1.08745,1.0877,1.0872,1.08735,243300000.0
2009-08-28 17:54:00,1.08735,1.08735,1.08675,1.08675,159200000.0
2009-08-28 17:55:00,1.08685,1.0876,1.08685,1.08745,246200000.0
2009-08-28 17:56:00,1.08755,1.0882,1.08755,1.08815,291500000.0
2009-08-28 17:57:00,1.08815,1.08865,1.08815,1.08855,317300000.0
2009-08-28 17:58:00,1.08855,1.08865,1.0879,1.08815,441700000.0
2009-08-28 17:59:00,1.08825,1.08845,1.0874,1.08765,449300000.0
2009-08-28 18:00:00,1.08765,1.08765,1.08715,1.0874,388200000.0
2009-08-28 18:01:00,1.0873,1.0873,1.0869,1.08695,216500000.0
2009-08-28 18:02:00,1.0869,1.0871,1.0867,1.0871,411900000.0
2009-08-28 18:03:00,1.0871,1.0872,1.0868,1.0869,95100000.0
2009-08-28 18:04:00,1.0869,1.0872,1.0869,1.0869,125100000.0
2009-08-28 18:05:00,1.0869,1.08715,1.0869,1.08695,155700000.0
2009-08-28 18:06:00,1.08695,1.0871,1.08695,1.0871,77500000.0
2009-08-28 18:07:00,1.0872,1.0872,1.08695,1.08705,140800000.0
2009-08-28 18:08:00,1.08705,1.08735,1.087,1.08715,135300000.0
2009-08-28 18:09:00,1.0871,1.0877,1.08705,1.08745,223900000.0
2009-08-28 18:10:00,1.08745,1.0877,1.08745,1.0877,115900000.0
2009-08-28 18:11:00,1.0877,1.0877,1.0875,1.0875,107600000.0
2009-08-28 18:12:00,1.08765,1.0877,1.08715,1.08715,253800000.0
2009-08-28 18:13:00,1.08715,1.0875,1.08715,1.0875,114000000.0
2009-08-28 18:14:00,1.08755,1.08845,1.0875,1.08845,408000000.0
2009-08-28 18:15:00,1.08845,1.089,1.0883,1.0889,223000000.0
2009-08-28 18:16:00,1.0889,1.08955,1.0889,1.0895,361300000.0
2009-08-28 18:17:00,1.0895,1.08965,1.0893,1.08935,265600000.0
2009-08-28 18:18:00,1.0893,1.0894,1.0891,1.0893,325700000.0
2009-08-28 18:19:00,1.0892,1.0901,1.0892,1.0898,352700000.0
2009-08-28 18:20:00,1.08985,1.08985,1.0894,1.0898,270400000.0
2009-08-28 18:21:00,1.0898,1.0898,1.08915,1.08925,267600000.0
2009-08-28 18:22:00,1.08925,1.0895,1.089,1.089,408000000.0
2009-08-28 18:23:00,1.0891,1.08935,1.08855,1.0886,354300000.0
2009-08-28 18:24:00,1.0886,1.08895,1.0883,1.08855,384000000.0
2009-08-28 18:25:00,1.08865,1.0891,1.08855,1.089,185700000.0
2009-08-28 18:26:00,1.08895,1.08915,1.08875,1.08885,289100000.0
2009-08-28 18:27:00,1.08885,1.08885,1.0886,1.0886,151100000.0
2009-08-28 18:28:00,1.0886,1.08865,1.088,1.088,264500000.0
2009-08-28 18:29:00,1.088,1.0886,1.088,1.0885,246800000.0
2009-08-28 18:30:00,1.0885,1.08895,1.0884,1.08875,452700000.0
2009-08-28 18:31:00,1.08875,1.0889,1.0887,1.08875,207000000.0
2009-08-28 18:32:00,1.08875,1.08885,1.0884,1.08885,238400000.0
2009-08-28 18:33:00,1.08885,1.08885,1.0886,1.0887,119000000.0
2009-08-28 18:34:00,1.08875,1.08905,1.08815,1.0884,146300000.0
2009-08-28 18:35:00,1.0884,1.08865,1.0883,1.08835,89000000.0
2009-08-28 18:36:00,1.08845,1.08905,1.08845,1.08905,119800000.0
2009-08-28 18:37:00,1.08905,1.08905,1.08855,1.0887,53400000.0
2009-08-28 18:38:00,1.0887,1.0891,1.0886,1.0891,301100000.0
2009-08-28 18:39:00,1.08905,1.0892,1.0886,1.08865,130700000.0
2009-08-28 18:40:00,1.0887,1.0887,1.0885,1.0885,111200000.0
2009-08-28 18:41:00,1.08845,1.0887,1.0883,1.08865,165600000.0
2009-08-28 18:42:00,1.08865,1.08885,1.0886,1.0888,91700000.0
2009-08-28 18:43:00,1.0888,1.0888,1.0886,1.0886,113200000.0
2009-08-28 18:44:00,1.0886,1.0886,1.0885,1.0885,6200000.0
2009-08-28 18:45:00,1.0884,1.0886,1.08835,1.08855,44100000.0
2009-08-28 18:46:00,1.0886,1.0886,1.0886,1.0886,7600000.0
2009-08-28 18:47:00,1.0886,1.0886,1.0885,1.0885,7400000.0
2009-08-28 18:48:00,1.08855,1.08855,1.0885,1.08855,29500000.0
2009-08-28 18:49:00,1.08855,1.08855,1.08855,1.08855,10000000.0
2009-08-28 18:50:00,1.08855,1.0888,1.08855,1.0888,81000000.0
2009-08-28 18:51:00,1.0888,1.0888,1.08875,1.0888,26500000.0
2009-08-28 18:52:00,1.0889,1.08925,1.0889,1.08925,156000000.0
2009-08-28 18:53:00,1.08925,1.0893,1.0892,1.0893,53100000.0
2009-08-28 18:54:00,1.0893,1.0893,1.0892,1.0893,38500000.0
2009-08-28 18:55:00,1.0893,1.08945,1.0893,1.08945,57000000.0
2009-08-28 18:56:00,1.08945,1.08945,1.08945,1.08945,2000000.0
2009-08-28 18:57:00,1.0894,1.0896,1.0894,1.08945,144500000.0
2009-08-28 18:58:00,1.08945,1.0896,1.0894,1.08955,54800000.0
2009-08-28 18:59:00,1.08955,1.0906,1.08955,1.0905,514000000.0
2009-08-28 19:00:00,1.09045,1.09085,1.09025,1.09025,464300000.0
2009-08-28 19:01:00,1.09025,1.09025,1.0892,1.0892,413600000.0
2009-08-28 19:02:00,1.0892,1.0905,1.0892,1.09035,246900000.0
2009-08-28 19:03:00,1.09035,1.09035,1.08985,1.0902,376200000.0
2009-08-28 19:04:00,1.0902,1.09035,1.0898,1.09015,220900000.0
2009-08-28 19:05:00,1.0902,1.09025,1.09015,1.09015,82200000.0
2009-08-28 19:06:00,1.09015,1.09035,1.08985,1.0901,148900000.0
2009-08-28 19:07:00,1.0901,1.09015,1.08995,1.08995,148000000.0
2009-08-28 19:08:00,1.08995,1.08995,1.0893,1.0895,177300000.0
2009-08-28 19:09:00,1.0895,1.0895,1.08915,1.08915,184300000.0
2009-08-28 19:10:00,1.08915,1.0892,1.089,1.08905,247800000.0
2009-08-28 19:11:00,1.08905,1.0891,1.08875,1.08875,309200000.0
2009-08-28 19:12:00,1.08875,1.0888,1.0886,1.08875,281500000.0
2009-08-28 19:13:00,1.08885,1.08885,1.08855,1.08875,215800000.0
2009-08-28 19:14:00,1.08865,1.0892,1.08865,1.08905,129500000.0
2009-08-28 19:15:00,1.08895,1.08905,1.0888,1.0889,161700000.0
2009-08-28 19:16:00,1.0889,1.0889,1.08845,1.08845,286000000.0
2009-08-28 19:17:00,1.0885,1.08865,1.0884,1.08855,358100000.0
2009-08-28 19:18:00,1.08855,1.08905,1.08855,1.0889,104700000.0
2009-08-28 19:19:00,1.0889,1.08905,1.0889,1.089,88300000.0
2009-08-28 19:20:00,1.08895,1.0891,1.08885,1.0891,154600000.0
2009-08-28 19:21:00,1.0891,1.0894,1.08905,1.08935,86700000.0
2009-08-28 19:22:00,1.08935,1.0894,1.08915,1.0892,159600000.0
2009-08-28 19:23:00,1.08925,1.08925,1.08905,1.08905,75000000.0
2009-08-28 19:24:00,1.08905,1.08915,1.0885,1.08895,185600000.0
2009-08-28 19:25:00,1.08895,1.08905,1.08895,1.08895,102500000.0
2009-08-28 19:26:00,1.08905,1.0891,1.0889,1.0889,44500000.0
2009-08-28 19:27:00,1.0889,1.0895,1.0889,1.0894,202000000.0
2009-08-28 19:28:00,1.0894,1.0894,1.08925,1.08925,88900000.0
2009-08-28 19:29:00,1.08925,1.08925,1.0891,1.0891,148400000.0
2009-08-28 19:30:00,1.0891,1.08915,1.0886,1.089,282300000.0
2009-08-28 19:31:00,1.089,1.08925,1.08875,1.08925,173400000.0
2009-08-28 19:32:00,1.08925,1.08925,1.0892,1.08925,42400000.0
2009-08-28 19:33:00,1.08925,1.0893,1.08905,1.08905,142900000.0
2009-08-28 19:34:00,1.0891,1.0891,1.08905,1.0891,50200000.0
2009-08-28 19:35:00,1.0891,1.0891,1.0888,1.08905,227000000.0
2009-08-28 19:36:00,1.0891,1.0892,1.0891,1.0891,87000000.0
2009-08-28 19:37:00,1.0891,1.0891,1.0891,1.0891,57400000.0
2009-08-28 19:38:00,1.0891,1.0892,1.0891,1.0892,29000000.0
2009-08-28 19:39:00,1.08925,1.0894,1.0891,1.0893,121600000.0
2009-08-28 19:40:00,1.0892,1.0893,1.0891,1.08915,48000000.0
2009-08-28 19:41:00,1.0892,1.08925,1.0889,1.08925,119100000.0
2009-08-28 19:42:00,1.0892,1.08925,1.089,1.08905,18900000.0
2009-08-28 19:43:00,1.08915,1.0892,1.089,1.08915,22000000.0
2009-08-28 19:44:00,1.08915,1.08915,1.08895,1.08895,140000000.0
2009-08-28 19:45:00,1.08895,1.0892,1.08895,1.0891,185700000.0
2009-08-28 19:46:00,1.08915,1.0895,1.089,1.08945,137000000.0
2009-08-28 19:47:00,1.0895,1.0895,1.0894,1.0895,55500000.0
2009-08-28 19:48:00,1.0895,1.0895,1.0894,1.0894,31100000.0
2009-08-28 19:49:00,1.0894,1.0894,1.08915,1.08925,122100000.0
2009-08-28 19:50:00,1.0892,1.0893,1.089,1.08905,200300000.0
2009-08-28 19:51:00,1.08905,1.08935,1.0888,1.08935,233900000.0
2009-08-28 19:52:00,1.08945,1.0895,1.08915,1.0894,96000000.0
2009-08-28 19:53:00,1.0894,1.0894,1.08925,1.08925,122200000.0
2009-08-28 19:54:00,1.08935,1.08945,1.08905,1.0891,153300000.0
2009-08-28 19:55:00,1.0891,1.08955,1.0891,1.0893,243700000.0
2009-08-28 19:56:00,1.0893,1.0894,1.08925,1.0894,91200000.0
2009-08-28 19:57:00,1.0894,1.0898,1.0894,1.0898,220800000.0
2009-08-28 19:58:00,1.0898,1.0898,1.0896,1.0896,32100000.0
2009-08-28 19:59:00,1.08965,1.08975,1.0895,1.08965,168800000.0
2009-08-28 20:00:00,1.0897,1.0905,1.0897,1.0905,40000000.0
2009-08-28 20:01:00,1.0904,1.0905,1.09005,1.0901,350600000.0
2009-08-28 20:02:00,1.0902,1.09025,1.0902,1.09025,8000000.0
2009-08-28 20:03:00,1.09035,1.0905,1.0903,1.0904,111000000.0
2009-08-28 20:04:00,1.09045,1.09055,1.0904,1.09055,113600000.0
2009-08-28 20:05:00,1.0906,1.0906,1.0904,1.09045,212800000.0
2009-08-28 20:06:00,1.09045,1.0905,1.0902,1.0902,337300000.0
2009-08-28 20:07:00,1.0902,1.09035,1.08995,1.09025,147900000.0
2009-08-28 20:08:00,1.09025,1.09025,1.09005,1.09015,158600000.0
2009-08-28 20:09:00,1.09015,1.0902,1.09,1.09005,97400000.0
2009-08-28 20:10:00,1.09005,1.09005,1.08955,1.08965,180500000.0
2009-08-28 20:11:00,1.08965,1.08975,1.0896,1.08965,144900000.0
2009-08-28 20:12:00,1.08965,1.0898,1.0896,1.08975,93200000.0
2009-08-28 20:13:00,1.08965,1.08965,1.089,1.0892,320800000.0
2009-08-28 20:14:00,1.089,1.08905,1.08895,1.08905,276500000.0
2009-08-28 20:15:00,1.08905,1.08905,1.08885,1.08885,128400000.0
2009-08-28 20:16:00,1.08885,1.0889,1.0888,1.08885,129400000.0
2009-08-28 20:17:00,1.08895,1.089,1.08885,1.08885,353900000.0
2009-08-28 20:18:00,1.08885,1.08905,1.08885,1.08895,117600000.0
2009-08-28 20:19:00,1.08895,1.089,1.08885,1.08895,43300000.0
2009-08-28 20:20:00,1.08905,1.0894,1.08895,1.08925,183800000.0
2009-08-28 20:21:00,1.08925,1.08945,1.0892,1.08945,112000000.0
2009-08-28 20:22:00,1.0894,1.09015,1.0894,1.08985,170300000.0
2009-08-28 20:23:00,1.08985,1.09,1.0894,1.08955,96200000.0
2009-08-28 20:24:00,1.08955,1.0899,1.08955,1.0899,40900000.0
2009-08-28 20:25:00,1.0899,1.09005,1.08955,1.08955,128200000.0
2009-08-28 20:26:00,1.08955,1.08975,1.08955,1.08975,234600000.0
2009-08-28 20:27:00,1.08975,1.0902,1.08965,1.09015,103900000.0
2009-08-28 20:28:00,1.09015,1.09035,1.0901,1.09025,176700000.0
2009-08-28 20:29:00,1.09025,1.09035,1.0899,1.09,130800000.0
2009-08-28 20:30:00,1.08995,1.0915,1.08995,1.0913,128000000.0
2009-08-28 20:31:00,1.0913,1.0914,1.09105,1.09125,116100000.0
2009-08-28 20:32:00,1.0913,1.0914,1.0911,1.0911,69800000.0
2009-08-28 20:33:00,1.0911,1.092,1.0911,1.092,211100000.0
2009-08-28 20:34:00,1.092,1.09205,1.0918,1.0919,247200000.0
2009-08-28 20:35:00,1.09185,1.09195,1.09175,1.0918,63300000.0
2009-08-28 20:36:00,1.09195,1.09195,1.0916,1.0916,206700000.0
2009-08-28 20:37:00,1.0916,1.0919,1.09155,1.09175,288700000.0
2009-08-28 20:38:00,1.09175,1.09185,1.09165,1.09175,251400000.0
2009-08-28 20:39:00,1.09175,1.09175,1.0915,1.09155,207300000.0
2009-08-28 20:40:00,1.0915,1.0917,1.0915,1.0915,94200000.0
2009-08-28 20:41:00,1.09155,1.0919,1.09155,1.0918,146800000.0
2009-08-28 20:42:00,1.0918,1.09315,1.09175,1.0931,375600000.0
2009-08-28 20:43:00,1.0931,1.0931,1.09215,1.09235,259200000.0
2009-08-28 20:44:00,1.09235,1.09285,1.09205,1.09285,263200000.0
2009-08-28 20:45:00,1.09285,1.09295,1.0926,1.09275,193700000.0
2009-08-28 20:46:00,1.09275,1.09275,1.09215,1.09255,159100000.0
2009-08-28 20:47:00,1.0925,1.09265,1.09245,1.09245,338400005.0
2009-08-28 20:48:00,1.0925,1.09265,1.0925,1.0926,148800000.0
2009-08-28 20:49:00,1.09255,1.09255,1.0922,1.0922,285200000.0
2009-08-28 20:50:00,1.0922,1.0922,1.09185,1.09215,356700000.0
2009-08-28 20:51:00,1.09265,1.093,1.0925,1.0928,213400000.0
2009-08-28 20:52:00,1.09285,1.09285,1.0926,1.09265,193300000.0
2009-08-28 20:53:00,1.09265,1.09265,1.0924,1.09245,468000000.0
2009-08-28 20:54:00,1.09245,1.09275,1.09245,1.09265,119500000.0
2009-08-28 20:55:00,1.09265,1.09275,1.09245,1.0927,342900000.0
2009-08-28 20:56:00,1.0927,1.0927,1.0926,1.0926,160400000.0
2009-08-28 20:57:00,1.0926,1.0926,1.09245,1.0925,192300000.0
2009-08-28 20:58:00,1.0925,1.0927,1.09245,1.0927,357200000.0
2009-08-28 20:59:00,1.0927,1.09315,1.09265,1.093,429599997.0
2009-08-28 21:00:00,1.09305,1.09355,1.09305,1.0934,281100000.0
2009-08-28 21:01:00,1.0934,1.0935,1.09305,1.0931,194900001.0
2009-08-28 21:02:00,1.0931,1.0932,1.093,1.0931,56200000.0
2009-08-28 21:03:00,1.0931,1.0931,1.0927,1.0927,71600000.0
2009-08-28 21:04:00,1.09265,1.09265,1.0925,1.0925,60900000.0
2009-08-28 21:05:00,1.0925,1.0928,1.0923,1.09275,77000000.0
2009-08-28 21:06:00,1.0927,1.09315,1.0927,1.09295,169800000.0
2009-08-28 21:07:00,1.09295,1.09305,1.09295,1.09305,195000000.0
2009-08-28 21:08:00,1.09305,1.09315,1.093,1.0931,123700000.0
2009-08-28 21:09:00,1.09315,1.0934,1.09315,1.09325,126100000.0
2009-08-28 21:10:00,1.09325,1.09325,1.09315,1.09315,105900000.0
2009-08-28 21:11:00,1.0932,1.0936,1.0932,1.0936,63400000.0
2009-08-28 21:12:00,1.0934,1.09345,1.09335,1.0934,118800000.0
2009-08-28 21:13:00,1.0934,1.0935,1.0931,1.09325,111700000.0
2009-08-28 21:14:00,1.09305,1.09315,1.093,1.09305,211900000.0
2009-08-28 21:15:00,1.09305,1.0933,1.09305,1.09315,93000000.0
2009-08-28 21:16:00,1.0931,1.0931,1.0931,1.0931,32000000.0
2009-08-28 21:17:00,1.09305,1.09305,1.0927,1.0927,49800000.0
2009-08-28 21:18:00,1.0927,1.0929,1.0926,1.0928,209000000.0
2009-08-28 21:19:00,1.0928,1.0928,1.09225,1.09245,105600000.0
2009-08-28 21:20:00,1.09245,1.09245,1.09215,1.09215,121700000.0
2009-08-28 21:21:00,1.09215,1.09215,1.0919,1.092,243000000.0
2009-08-28 21:22:00,1.092,1.09235,1.092,1.09215,128600000.0
2009-08-28 21:23:00,1.09215,1.09215,1.09205,1.0921,153200000.0
2009-08-28 21:24:00,1.0921,1.0921,1.0919,1.09195,151800000.0
2009-08-28 21:25:00,1.092,1.09215,1.09195,1.09215,132800000.0
2009-08-28 21:26:00,1.0921,1.09215,1.092,1.092,53100000.0
2009-08-28 21:27:00,1.092,1.09205,1.092,1.092,51200000.0
2009-08-28 21:28:00,1.092,1.092,1.092,1.092,17600000.0
2009-08-28 21:29:00,1.092,1.0922,1.09195,1.0921,64400000.0
2009-08-28 21:30:00,1.09215,1.0922,1.0919,1.09205,167700000.0
2009-08-28 21:31:00,1.0921,1.09225,1.09205,1.0921,71300000.0
2009-08-28 21:32:00,1.0922,1.09285,1.0922,1.09285,79200000.0
2009-08-28 21:33:00,1.09275,1.0931,1.09265,1.0931,108400000.0
2009-08-28 21:34:00,1.0931,1.09335,1.093,1.0931,97400000.0
2009-08-28 21:35:00,1.0931,1.0931,1.0927,1.0927,49800000.0
2009-08-28 21:36:00,1.0927,1.0928,1.09265,1.09275,68400000.0
2009-08-28 21:37:00,1.09275,1.0928,1.09275,1.09275,16200000.0
2009-08-28 21:38:00,1.0928,1.0928,1.09265,1.09265,20800000.0
2009-08-28 21:39:00,1.09265,1.0927,1.09255,1.0926,278600000.0
2009-08-28 21:40:00,1.0926,1.0926,1.0922,1.09225,178100000.0
2009-08-28 21:41:00,1.09225,1.0923,1.09225,1.0923,204600000.0
2009-08-28 21:42:00,1.0923,1.09265,1.0923,1.09265,143000000.0
2009-08-28 21:43:00,1.0926,1.09275,1.0925,1.09275,80200000.0
2009-08-28 21:44:00,1.09275,1.09295,1.09275,1.09295,97600000.0
2009-08-28 21:45:00,1.09295,1.0932,1.0929,1.09315,108000000.0
2009-08-28 21:46:00,1.09315,1.09335,1.0931,1.09335,85400000.0
2009-08-28 21:47:00,1.09335,1.09335,1.09315,1.09315,116300000.0
2009-08-28 21:48:00,1.09315,1.09315,1.09255,1.09295,106800000.0
2009-08-28 21:49:00,1.09295,1.09315,1.09275,1.0928,59000000.0
2009-08-28 21:50:00,1.0928,1.093,1.09245,1.0926,85900000.0
2009-08-28 21:51:00,1.09255,1.0926,1.0924,1.0926,135500000.0
2009-08-28 21:52:00,1.0925,1.09265,1.0925,1.09255,54000000.0
2009-08-28 21:53:00,1.09255,1.09265,1.0925,1.09255,117600000.0
2009-08-28 21:54:00,1.09255,1.09255,1.092,1.09205,68200000.0
2009-08-28 21:55:00,1.09205,1.09205,1.09185,1.09195,37400000.0
2009-08-28 21:56:00,1.09155,1.0918,1.09155,1.0918,32400000.0
2009-08-28 21:57:00,1.0918,1.0919,1.0918,1.09185,10700000.0
2009-08-28 21:58:00,1.09185,1.0919,1.0918,1.0919,20200000.0
2009-08-28 21:59:00,1.0919,1.0919,1.0915,1.0916,77800000.0
2009-08-28 22:00:00,1.09155,1.09165,1.09125,1.09155,40900000.0
2009-08-28 22:01:00,1.09145,1.09145,1.0912,1.09135,47800000.0
2009-08-28 22:02:00,1.09135,1.0915,1.0912,1.0912,35200000.0
2009-08-28 22:03:00,1.0913,1.0915,1.09115,1.0915,68600000.0
2009-08-28 22:04:00,1.0915,1.09175,1.09125,1.09175,33500000.0
2009-08-28 22:05:00,1.09165,1.09165,1.09125,1.0915,66800000.0
2009-08-28 22:06:00,1.09155,1.09165,1.09145,1.09145,19500000.0
2009-08-28 22:07:00,1.09145,1.0916,1.09145,1.0916,24600000.0
2009-08-28 22:08:00,1.0916,1.0916,1.0916,1.0916,2400000.0
2009-08-28 22:09:00,1.09135,1.0915,1.09125,1.0914,79600000.0
2009-08-28 22:10:00,1.0915,1.0915,1.0912,1.0912,77500000.0
2009-08-28 22:11:00,1.09135,1.09135,1.09115,1.09115,30000000.0
2009-08-28 22:12:00,1.09115,1.09115,1.09105,1.09115,12400000.0
2009-08-28 22:13:00,1.09095,1.09105,1.09095,1.09105,41600000.0
2009-08-28 22:14:00,1.0911,1.0914,1.0911,1.0914,34600000.0
2009-08-28 22:15:00,1.0914,1.0914,1.091,1.0912,42800000.0
2009-08-28 22:16:00,1.0912,1.09125,1.091,1.09125,14000000.0
2009-08-28 22:17:00,1.09115,1.09115,1.09115,1.09115,1600000.0
2009-08-28 22:18:00,1.09115,1.09125,1.09115,1.0912,6400000.0
2009-08-28 22:19:00,1.09135,1.09135,1.09135,1.09135,11200000.0
2009-08-28 22:20:00,1.09145,1.09145,1.09105,1.09105,4800000.0
2009-08-28 22:21:00,1.0912,1.0912,1.0912,1.0912,1600000.0
2009-08-28 22:22:00,1.0912,1.0912,1.0912,1.0912,1600000.0
2009-08-28 22:23:00,1.09115,1.09115,1.09115,1.09115,2400000.0
2009-08-28 22:24:00,1.0912,1.0912,1.0912,1.0912,1600000.0
2009-08-28 22:25:00,1.09115,1.09115,1.09095,1.091,28400000.0
2009-08-28 22:26:00,1.09105,1.09105,1.09105,1.09105,5600000.0
2009-08-28 22:27:00,1.09105,1.09125,1.09105,1.09125,7800000.0
2009-08-28 22:28:00,1.09135,1.09165,1.09105,1.09155,34400000.0
2009-08-28 22:29:00,1.09155,1.09155,1.0911,1.09135,42200000.0
2009-08-28 22:30:00,1.09135,1.09165,1.09135,1.0916,26600000.0
2009-08-28 22:31:00,1.09155,1.0917,1.0915,1.0917,11700000.0
2009-08-28 22:32:00,1.0917,1.09185,1.09165,1.0917,23300000.0
2009-08-28 22:33:00,1.0917,1.09195,1.0916,1.0917,16400000.0
2009-08-28 22:34:00,1.0917,1.0921,1.09165,1.0921,58300000.0
2009-08-28 22:35:00,1.0921,1.0921,1.09205,1.09205,12800000.0
2009-08-28 22:36:00,1.09205,1.09205,1.09205,1.09205,3200000.0
2009-08-28 22:37:00,1.09195,1.09195,1.09175,1.0919,26400000.0
2009-08-28 22:38:00,1.092,1.092,1.09145,1.0919,33000000.0
2009-08-28 22:39:00,1.0917,1.0923,1.0917,1.0918,130600000.0
2009-08-28 22:40:00,1.0918,1.0919,1.09155,1.09185,30800000.0
2009-08-28 22:41:00,1.0919,1.0919,1.0917,1.0917,5600000.0
2009-08-28 22:42:00,1.09185,1.09195,1.09185,1.0919,11200000.0
2009-08-28 22:43:00,1.0919,1.0919,1.0912,1.09125,44800000.0
2009-08-28 22:44:00,1.09125,1.09205,1.09125,1.0919,36400000.0
2009-08-28 22:45:00,1.09205,1.0921,1.0919,1.0919,21200000.0
2009-08-28 22:46:00,1.09196,1.09199,1.09175,1.09175,6200000.0
2009-08-28 22:47:00,1.09215,1.09215,1.09155,1.09155,18600000.0
2009-08-28 22:48:00,1.09165,1.09195,1.091,1.09125,49600000.0
2009-08-28 22:49:00,1.0913,1.0917,1.0913,1.0916,24000000.0
2009-08-28 22:50:00,1.09165,1.0917,1.09165,1.0917,4800000.0
2009-08-28 22:51:00,1.09165,1.09165,1.0911,1.0915,14400000.0
2009-08-28 22:52:00,1.09145,1.09145,1.09145,1.09145,9600000.0
2009-08-28 22:53:00,1.0914,1.0914,1.0914,1.0914,8800000.0
2009-08-28 22:54:00,1.0914,1.0914,1.09075,1.0909,32600000.0
2009-08-28 22:55:00,1.0909,1.09095,1.0909,1.09095,19200000.0
2009-08-28 22:56:00,1.091,1.09125,1.0909,1.0909,50800000.0
2009-08-28 22:57:00,1.0911,1.09135,1.0909,1.09135,109200000.0
2009-08-28 22:58:00,1.0917,1.09235,1.09085,1.091,53400000.0
2009-08-28 22:59:00,1.0909,1.0913,1.0909,1.0913,16800000.0
2009-08-31 00:00:00,1.09167,1.09171,1.09167,1.09171,18200000.0
2009-08-31 00:01:00,1.09173,1.09173,1.09164,1.09164,18200000.0
2009-08-31 00:02:00,1.09162,1.09162,1.0916,1.0916,18200000.0
2009-08-31 00:03:00,1.09168,1.09168,1.09154,1.09154,18200000.0
2009-08-31 00:04:00,1.09173,1.09174,1.09162,1.09165,18200000.0
2009-08-31 00:05:00,1.09172,1.09175,1.09172,1.09172,18200000.0
2009-08-31 00:06:00,1.09166,1.09172,1.09163,1.09163,18200000.0
2009-08-31 00:07:00,1.09167,1.09172,1.09149,1.09149,18200000.0
2009-08-31 00:08:00,1.09108,1.09126,1.09108,1.09126,18200000.0
2009-08-31 00:09:00,1.09124,1.09137,1.09124,1.09135,18200000.0
2009-08-31 00:10:00,1.09134,1.09134,1.09116,1.09116,18200000.0
2009-08-31 00:11:00,1.09126,1.09132,1.09119,1.09126,18200000.0
2009-08-31 00:12:00,1.09128,1.09128,1.09123,1.09123,18200000.0
2009-08-31 00:13:00,1.09137,1.09137,1.09118,1.09137,18200000.0
2009-08-31 00:14:00,1.09152,1.09159,1.09143,1.09143,18200000.0
2009-08-31 00:15:00,1.09144,1.09144,1.09139,1.09139,18200000.0
2009-08-31 00:16:00,1.09146,1.09159,1.09146,1.09159,18200000.0
2009-08-31 00:17:00,1.09151,1.09151,1.09109,1.0911,18200000.0
2009-08-31 00:18:00,1.09111,1.09111,1.09084,1.09084,18200000.0
2009-08-31 00:19:00,1.09083,1.09083,1.08986,1.08986,18200000.0
2009-08-31 00:20:00,1.08984,1.09243,1.08983,1.09159,18200000.0
2009-08-31 00:21:00,1.09109,1.09109,1.09083,1.09098,18200000.0
2009-08-31 00:22:00,1.09116,1.09157,1.09116,1.09156,18200000.0
2009-08-31 00:23:00,1.0916,1.09161,1.0916,1.09161,18200000.0
2009-08-31 00:24:00,1.09162,1.09167,1.09162,1.09163,18200000.0
2009-08-31 00:25:00,1.09169,1.09169,1.09163,1.09167,18200000.0
2009-08-31 00:26:00,1.09169,1.09169,1.09165,1.09169,18200000.0
2009-08-31 00:27:00,1.09163,1.0917,1.09163,1.09166,18200000.0
2009-08-31 00:28:00,1.09167,1.09176,1.09167,1.09168,18200000.0
2009-08-31 00:29:00,1.0917,1.0917,1.09094,1.0916,18200000.0
2009-08-31 00:31:00,1.09166,1.09168,1.09153,1.0916,18200000.0
2009-08-31 00:32:00,1.09166,1.09169,1.09124,1.09162,18200000.0
2009-08-31 00:33:00,1.09163,1.09169,1.09162,1.09168,18200000.0
2009-08-31 00:34:00,1.09166,1.09169,1.09154,1.09168,18200000.0
2009-08-31 00:35:00,1.09166,1.09222,1.0913,1.09217,18200000.0
2009-08-31 00:36:00,1.09216,1.09216,1.09209,1.09213,18200000.0
2009-08-31 00:37:00,1.09221,1.09225,1.09213,1.09217,18200000.0
2009-08-31 00:38:00,1.0922,1.09225,1.09216,1.09224,18200000.0
2009-08-31 00:39:00,1.09222,1.09226,1.09218,1.09225,18200000.0
2009-08-31 00:41:00,1.09224,1.09226,1.09224,1.09226,18200000.0
2009-08-31 00:42:00,1.09228,1.09228,1.09222,1.09226,18200000.0
2009-08-31 00:43:00,1.09227,1.09234,1.09227,1.09234,18200000.0
2009-08-31 00:44:00,1.09238,1.09292,1.09231,1.09283,18200000.0
2009-08-31 00:45:00,1.09286,1.09294,1.09265,1.09265,18200000.0
2009-08-31 00:46:00,1.09264,1.09291,1.09264,1.09272,18200000.0
2009-08-31 00:47:00,1.09269,1.0928,1.09262,1.0928,18200000.0
2009-08-31 00:48:00,1.09284,1.0936,1.0928,1.0936,18200000.0
2009-08-31 00:49:00,1.09359,1.09508,1.09358,1.09482,18200000.0
2009-08-31 00:50:00,1.09481,1.09512,1.09481,1.09512,18200000.0
2009-08-31 00:51:00,1.09519,1.09542,1.09518,1.09518,18200000.0
2009-08-31 00:52:00,1.09509,1.09509,1.0945,1.09479,18200000.0
2009-08-31 00:53:00,1.09484,1.09486,1.09428,1.09428,18200000.0
2009-08-31 00:54:00,1.0943,1.09441,1.09425,1.0944,18200000.0
2009-08-31 00:55:00,1.09441,1.09459,1.0943,1.09459,18200000.0
2009-08-31 00:56:00,1.09472,1.09484,1.09472,1.09484,18200000.0
2009-08-31 00:57:00,1.09483,1.09491,1.09466,1.0947,18200000.0
2009-08-31 00:58:00,1.09467,1.09467,1.09426,1.09426,18200000.0
2009-08-31 00:59:00,1.09427,1.09435,1.09426,1.09435,18200000.0
2009-08-31 01:00:00,1.09434,1.09443,1.09434,1.09443,18200000.0
2009-08-31 01:01:00,1.09428,1.09433,1.09428,1.09431,18200000.0
2009-08-31 01:02:00,1.09433,1.09438,1.09433,1.09438,18200000.0
2009-08-31 01:03:00,1.0943,1.0943,1.09426,1.09429,18200000.0
2009-08-31 01:04:00,1.0943,1.09431,1.09425,1.09429,18200000.0
2009-08-31 01:05:00,1.0943,1.0943,1.09427,1.09428,18200000.0
2009-08-31 01:06:00,1.09426,1.09453,1.09426,1.09427,18200000.0
2009-08-31 01:07:00,1.09428,1.0943,1.09426,1.0943,18200000.0
2009-08-31 01:08:00,1.09424,1.09424,1.09416,1.09416,18200000.0
2009-08-31 01:09:00,1.09417,1.09417,1.09414,1.09416,18200000.0
2009-08-31 01:10:00,1.09417,1.09419,1.09416,1.09417,18200000.0
2009-08-31 01:11:00,1.09416,1.09419,1.09416,1.09416,18200000.0
2009-08-31 01:12:00,1.09414,1.09415,1.09401,1.09407,18200000.0
2009-08-31 01:13:00,1.09408,1.09409,1.09408,1.09409,18200000.0
2009-08-31 01:14:00,1.0941,1.09411,1.0941,1.0941,18200000.0
2009-08-31 01:15:00,1.09408,1.09408,1.09405,1.09408,18200000.0
2009-08-31 01:16:00,1.09407,1.09407,1.09396,1.09401,18200000.0
2009-08-31 01:17:00,1.09402,1.09403,1.09398,1.09402,18200000.0
2009-08-31 01:18:00,1.09403,1.09403,1.09392,1.09393,18200000.0
2009-08-31 01:19:00,1.09392,1.09398,1.09387,1.09396,18200000.0
2009-08-31 01:20:00,1.09397,1.09397,1.09395,1.09396,18200000.0
2009-08-31 01:21:00,1.09397,1.09397,1.0939,1.09391,18200000.0
2009-08-31 01:22:00,1.09388,1.0939,1.09386,1.09389,18200000.0
2009-08-31 01:23:00,1.09391,1.09393,1.09388,1.09388,18200000.0
2009-08-31 01:24:00,1.09384,1.09391,1.09384,1.09385,18200000.0
2009-08-31 01:25:00,1.09383,1.09383,1.09355,1.09361,18200000.0
2009-08-31 01:26:00,1.0936,1.09364,1.09331,1.09332,18200000.0
2009-08-31 01:27:00,1.0933,1.09331,1.09265,1.09265,18200000.0
2009-08-31 01:28:00,1.09245,1.09248,1.09243,1.09245,18200000.0
2009-08-31 01:29:00,1.09244,1.09247,1.0924,1.09241,18200000.0
2009-08-31 01:30:00,1.0924,1.09241,1.09237,1.0924,18200000.0
2009-08-31 01:31:00,1.09239,1.09242,1.09237,1.09242,18200000.0
2009-08-31 01:32:00,1.0924,1.0924,1.09221,1.09221,18200000.0
2009-08-31 01:33:00,1.09219,1.09219,1.09213,1.09213,18200000.0
2009-08-31 01:34:00,1.09212,1.09214,1.09196,1.09196,18200000.0
2009-08-31 01:35:00,1.09197,1.09217,1.09195,1.09209,18200000.0
2009-08-31 01:36:00,1.09212,1.09213,1.09209,1.09213,18200000.0
2009-08-31 01:37:00,1.09215,1.09215,1.09213,1.09213,18200000.0
2009-08-31 01:38:00,1.09211,1.09211,1.09169,1.0917,18200000.0
2009-08-31 01:39:00,1.09173,1.09184,1.09144,1.09145,18200000.0
2009-08-31 01:40:00,1.09133,1.09144,1.09095,1.09098,18200000.0
2009-08-31 01:41:00,1.09092,1.09121,1.09092,1.09105,18200000.0
2009-08-31 01:42:00,1.09103,1.09122,1.09058,1.09058,18200000.0
2009-08-31 01:43:00,1.09061,1.09072,1.09053,1.09057,18200000.0
2009-08-31 01:44:00,1.09058,1.09065,1.0903,1.09035,18200000.0
2009-08-31 01:45:00,1.09033,1.09102,1.09033,1.09053,18200000.0
2009-08-31 01:46:00,1.09042,1.0907,1.09036,1.09064,18200000.0
2009-08-31 01:47:00,1.09059,1.09066,1.09039,1.09065,18200000.0
2009-08-31 01:48:00,1.09066,1.09101,1.09042,1.09087,18200000.0
2009-08-31 01:49:00,1.09091,1.09126,1.09086,1.09113,18200000.0
2009-08-31 01:50:00,1.09103,1.09103,1.09053,1.09053,18200000.0
2009-08-31 01:51:00,1.09051,1.09068,1.09044,1.09068,18200000.0
2009-08-31 01:52:00,1.09051,1.09123,1.09047,1.09123,18200000.0
2009-08-31 01:53:00,1.09113,1.09116,1.09102,1.09108,18200000.0
2009-08-31 01:54:00,1.09103,1.0915,1.091,1.09146,18200000.0
2009-08-31 01:55:00,1.09148,1.09156,1.09148,1.09151,18200000.0
2009-08-31 01:56:00,1.0915,1.0915,1.09143,1.09149,18200000.0
2009-08-31 01:57:00,1.09153,1.09159,1.09153,1.09158,18200000.0
2009-08-31 01:58:00,1.09154,1.09154,1.09147,1.0915,18200000.0
2009-08-31 01:59:00,1.09144,1.09152,1.09142,1.09151,18200000.0
2009-08-31 02:00:00,1.09155,1.0916,1.09155,1.09155,18200000.0
2009-08-31 02:01:00,1.0916,1.0916,1.09125,1.0913,17200000.0
2009-08-31 02:02:00,1.0913,1.0913,1.0908,1.09095,33500000.0
2009-08-31 02:03:00,1.09095,1.09105,1.09085,1.09095,25200000.0
2009-08-31 02:04:00,1.09095,1.091,1.09055,1.09065,63500000.0
2009-08-31 02:05:00,1.09065,1.0907,1.0906,1.0907,22100000.0
2009-08-31 02:06:00,1.0907,1.0909,1.09055,1.09055,47600000.0
2009-08-31 02:07:00,1.0906,1.09095,1.0906,1.09075,38100000.0
2009-08-31 02:08:00,1.09065,1.091,1.09065,1.09075,46400000.0
2009-08-31 02:09:00,1.09075,1.0909,1.09045,1.0906,75400000.0
2009-08-31 02:10:00,1.0906,1.0906,1.0905,1.0905,38900000.0
2009-08-31 02:11:00,1.0905,1.0911,1.0905,1.0908,50100000.0
2009-08-31 02:12:00,1.0908,1.091,1.0907,1.091,34900000.0
2009-08-31 02:13:00,1.0909,1.0911,1.0908,1.09085,29800000.0
2009-08-31 02:14:00,1.0909,1.0911,1.09085,1.0911,23600000.0
2009-08-31 02:15:00,1.09085,1.09115,1.09085,1.09115,10300000.0
2009-08-31 02:16:00,1.091,1.09105,1.09075,1.09075,17300000.0
2009-08-31 02:17:00,1.0908,1.0908,1.0907,1.0908,21200000.0
2009-08-31 02:18:00,1.0908,1.09085,1.0908,1.0908,40300000.0
2009-08-31 02:19:00,1.0908,1.09115,1.09075,1.09075,47600000.0
2009-08-31 02:20:00,1.09085,1.09085,1.09065,1.0907,15300000.0
2009-08-31 02:21:00,1.0907,1.0907,1.0907,1.0907,14300000.0
2009-08-31 02:22:00,1.0907,1.09085,1.0907,1.09085,7400000.0
2009-08-31 02:23:00,1.09095,1.09095,1.0902,1.09025,76100000.0
2009-08-31 02:24:00,1.0903,1.09045,1.09025,1.09045,59100000.0
2009-08-31 02:25:00,1.0906,1.09085,1.0906,1.0908,29500000.0
2009-08-31 02:26:00,1.09075,1.09115,1.0907,1.09105,27000000.0
2009-08-31 02:27:00,1.0911,1.0913,1.0911,1.0913,8800000.0
2009-08-31 02:28:00,1.0913,1.0914,1.09125,1.0913,57200000.0
2009-08-31 02:29:00,1.0913,1.0913,1.0913,1.0913,10000000.0
2009-08-31 02:30:00,1.0913,1.0913,1.09055,1.0907,121100000.0
2009-08-31 02:31:00,1.0907,1.09105,1.0907,1.091,87500000.0
2009-08-31 02:32:00,1.091,1.0913,1.0908,1.09115,85700000.0
2009-08-31 02:33:00,1.0912,1.0915,1.0912,1.0912,51800000.0
2009-08-31 02:34:00,1.0912,1.0912,1.09105,1.09115,84700000.0
2009-08-31 02:35:00,1.09115,1.09155,1.09115,1.09155,18600000.0
2009-08-31 02:36:00,1.0916,1.0916,1.09115,1.0915,55300000.0
2009-08-31 02:37:00,1.0915,1.09155,1.09135,1.09155,11800000.0
2009-08-31 02:38:00,1.0916,1.0917,1.0916,1.0917,12700000.0
2009-08-31 02:39:00,1.0917,1.0922,1.0917,1.09205,128500000.0
2009-08-31 02:40:00,1.0921,1.09225,1.0918,1.0918,249600000.0
2009-08-31 02:41:00,1.09185,1.09215,1.0918,1.09215,117400000.0
2009-08-31 02:42:00,1.0921,1.0922,1.0918,1.0922,57100000.0
2009-08-31 02:43:00,1.09205,1.0921,1.0918,1.092,70100000.0
2009-08-31 02:44:00,1.092,1.09215,1.0919,1.09195,42300000.0
2009-08-31 02:45:00,1.09195,1.0921,1.0917,1.0918,69800000.0
2009-08-31 02:46:00,1.0918,1.0921,1.0918,1.09205,26500000.0
2009-08-31 02:47:00,1.09205,1.09205,1.0919,1.09195,70300000.0
2009-08-31 02:48:00,1.09195,1.09205,1.0917,1.0918,60400000.0
2009-08-31 02:49:00,1.0918,1.09195,1.0918,1.0919,76600000.0
2009-08-31 02:50:00,1.0919,1.092,1.09185,1.09195,66800000.0
2009-08-31 02:51:00,1.0921,1.0924,1.09205,1.09205,83100000.0
2009-08-31 02:52:00,1.092,1.09205,1.0917,1.09205,39600000.0
2009-08-31 02:53:00,1.0921,1.09245,1.0921,1.09235,56500000.0
2009-08-31 02:54:00,1.09235,1.0944,1.09235,1.0942,170900000.0
2009-08-31 02:55:00,1.0941,1.0941,1.0931,1.09345,75500000.0
2009-08-31 02:56:00,1.0934,1.0934,1.0931,1.0932,50400000.0
2009-08-31 02:57:00,1.0933,1.0933,1.09265,1.0928,77400000.0
2009-08-31 02:58:00,1.0928,1.0928,1.09245,1.09275,55600000.0
2009-08-31 02:59:00,1.0924,1.0927,1.0924,1.09255,26500000.0
2009-08-31 03:00:00,1.09265,1.0927,1.0924,1.0925,23700000.0
2009-08-31 03:01:00,1.0924,1.0925,1.09175,1.0925,55900000.0
2009-08-31 03:02:00,1.0925,1.0926,1.0925,1.0925,18400000.0
2009-08-31 03:03:00,1.0925,1.0925,1.0925,1.0925,6000000.0
2009-08-31 03:04:00,1.0925,1.0925,1.0925,1.0925,13000000.0
2009-08-31 03:05:00,1.0925,1.0925,1.0925,1.0925,5000000.0
2009-08-31 03:06:00,1.0925,1.0925,1.0925,1.0925,20900000.0
2009-08-31 03:07:00,1.0925,1.0926,1.0925,1.0925,6700000.0
2009-08-31 03:08:00,1.0925,1.0925,1.0925,1.0925,11400000.0
2009-08-31 03:09:00,1.0925,1.0925,1.0925,1.0925,8000000.0
2009-08-31 03:10:00,1.0925,1.0925,1.0925,1.0925,6000000.0
2009-08-31 03:11:00,1.0925,1.0931,1.0925,1.0929,32800000.0
2009-08-31 03:12:00,1.0928,1.093,1.09275,1.0928,42700000.0
2009-08-31 03:13:00,1.0928,1.093,1.0928,1.0929,19400000.0
2009-08-31 03:14:00,1.0929,1.0931,1.0928,1.0931,51700000.0
2009-08-31 03:15:00,1.0931,1.0933,1.0929,1.09305,38800000.0
2009-08-31 03:16:00,1.09305,1.0933,1.09305,1.0933,23900000.0
2009-08-31 03:17:00,1.0933,1.0935,1.0932,1.0935,58400000.0
2009-08-31 03:18:00,1.0934,1.0936,1.0932,1.0934,74900000.0
2009-08-31 03:19:00,1.0934,1.09395,1.0933,1.09365,42700000.0
2009-08-31 03:20:00,1.09365,1.09385,1.0936,1.0937,38100000.0
2009-08-31 03:21:00,1.0937,1.0939,1.0937,1.0939,31200000.0
2009-08-31 03:22:00,1.0938,1.09405,1.09375,1.0939,51300000.0
2009-08-31 03:23:00,1.0939,1.094,1.0936,1.0936,40100000.0
2009-08-31 03:24:00,1.0936,1.0937,1.09345,1.09365,31800000.0
2009-08-31 03:25:00,1.0937,1.0937,1.09345,1.0937,30200000.0
2009-08-31 03:26:00,1.09365,1.09365,1.09315,1.09315,23600000.0
2009-08-31 03:27:00,1.0932,1.0933,1.093,1.093,39100000.0
2009-08-31 03:28:00,1.093,1.0931,1.093,1.0931,32300000.0
2009-08-31 03:29:00,1.0931,1.0931,1.093,1.093,20400000.0
2009-08-31 03:30:00,1.093,1.0935,1.0929,1.0935,47200000.0
2009-08-31 03:31:00,1.0936,1.0937,1.09355,1.0937,37600000.0
2009-08-31 03:32:00,1.09365,1.09415,1.09365,1.09415,31800000.0
2009-08-31 03:33:00,1.0942,1.09435,1.0942,1.0942,45100000.0
2009-08-31 03:34:00,1.0942,1.0942,1.0942,1.0942,13900000.0
2009-08-31 03:35:00,1.0942,1.0944,1.0942,1.09435,17200000.0
2009-08-31 03:36:00,1.0944,1.0944,1.09405,1.0942,26400000.0
2009-08-31 03:37:00,1.09435,1.0946,1.09435,1.0946,15200000.0
2009-08-31 03:38:00,1.09455,1.0946,1.09435,1.0946,28900000.0
2009-08-31 03:39:00,1.0946,1.09475,1.0945,1.0945,23500000.0
2009-08-31 03:40:00,1.0946,1.0948,1.09455,1.09475,35800000.0
2009-08-31 03:41:00,1.0948,1.0948,1.09435,1.0944,40500000.0
2009-08-31 03:42:00,1.0944,1.0944,1.09405,1.09425,20400000.0
2009-08-31 03:43:00,1.0942,1.0944,1.0941,1.0941,49900000.0
2009-08-31 03:44:00,1.0941,1.0943,1.094,1.0943,52900000.0
2009-08-31 03:45:00,1.0943,1.0943,1.0943,1.0943,6000000.0
2009-08-31 03:46:00,1.0943,1.0943,1.094,1.094,9200000.0
2009-08-31 03:47:00,1.094,1.0943,1.0938,1.09425,33100000.0
2009-08-31 03:48:00,1.09425,1.0944,1.09415,1.09415,9000000.0
2009-08-31 03:49:00,1.0943,1.0944,1.094,1.09435,20800000.0
2009-08-31 03:50:00,1.09435,1.0944,1.09415,1.09425,31400000.0
2009-08-31 03:51:00,1.0943,1.0945,1.0942,1.09435,29200000.0
2009-08-31 03:52:00,1.0944,1.0944,1.0944,1.0944,12000000.0
2009-08-31 03:53:00,1.0944,1.09455,1.0944,1.0944,59400000.0
2009-08-31 03:54:00,1.0944,1.0944,1.0941,1.0941,41700000.0
2009-08-31 03:55:00,1.0941,1.0941,1.09385,1.094,29700000.0
2009-08-31 03:56:00,1.094,1.094,1.09375,1.09385,49100000.0
2009-08-31 03:57:00,1.0938,1.0939,1.0938,1.0938,19800000.0
2009-08-31 03:58:00,1.0939,1.0941,1.0938,1.09405,33800000.0
2009-08-31 03:59:00,1.094,1.094,1.0935,1.0935,57900000.0
2009-08-31 04:00:00,1.0935,1.09375,1.0933,1.09355,45800000.0
2009-08-31 04:01:00,1.09355,1.0938,1.09345,1.09365,36300000.0
2009-08-31 04:02:00,1.09365,1.09365,1.09315,1.0933,74400000.0
2009-08-31 04:03:00,1.0933,1.09365,1.0933,1.0936,29500000.0
2009-08-31 04:04:00,1.09365,1.094,1.09355,1.0937,72000000.0
2009-08-31 04:05:00,1.0937,1.0937,1.0932,1.09355,63500000.0
2009-08-31 04:06:00,1.0936,1.0938,1.0936,1.0936,32800000.0
2009-08-31 04:07:00,1.0937,1.0937,1.0936,1.0936,13000000.0
2009-08-31 04:08:00,1.0937,1.0937,1.0937,1.0937,20100000.0
2009-08-31 04:09:00,1.0937,1.0937,1.0937,1.0937,33500000.0
2009-08-31 04:10:00,1.0937,1.0937,1.0937,1.0937,3200000.0
2009-08-31 04:11:00,1.0937,1.09385,1.09365,1.0938,103300000.0
2009-08-31 04:12:00,1.0938,1.09385,1.09365,1.0937,33000000.0
2009-08-31 04:13:00,1.0937,1.0941,1.0937,1.094,19700000.0
2009-08-31 04:14:00,1.09395,1.0942,1.09395,1.09405,66300000.0
2009-08-31 04:15:00,1.0941,1.09415,1.094,1.09415,16900000.0
2009-08-31 04:16:00,1.09415,1.0942,1.09415,1.0942,27600000.0
2009-08-31 04:17:00,1.0942,1.0943,1.09415,1.0943,33300000.0
2009-08-31 04:18:00,1.0943,1.0943,1.0942,1.0942,28200000.0
2009-08-31 04:19:00,1.0942,1.0943,1.0942,1.0942,18000000.0
2009-08-31 04:20:00,1.0942,1.0942,1.0942,1.0942,8000000.0
2009-08-31 04:21:00,1.0942,1.0942,1.0942,1.0942,7300000.0
2009-08-31 04:22:00,1.0942,1.0942,1.0942,1.0942,3200000.0
2009-08-31 04:23:00,1.09395,1.09395,1.09375,1.09375,32700000.0
2009-08-31 04:24:00,1.0942,1.0942,1.0937,1.094,53600000.0
2009-08-31 04:25:00,1.0937,1.0938,1.0937,1.0938,5700000.0
2009-08-31 04:26:00,1.0937,1.09395,1.0935,1.0937,25600000.0
2009-08-31 04:27:00,1.0937,1.09385,1.09365,1.09375,28600000.0
2009-08-31 04:28:00,1.0938,1.09405,1.0936,1.094,68500000.0
2009-08-31 04:29:00,1.094,1.094,1.09375,1.0938,16300000.0
2009-08-31 04:30:00,1.0938,1.0938,1.0938,1.0938,5000000.0
2009-08-31 04:31:00,1.0938,1.0938,1.0937,1.0937,6000000.0
2009-08-31 04:32:00,1.0937,1.0937,1.0937,1.0937,5000000.0
2009-08-31 04:33:00,1.0938,1.0939,1.0937,1.0937,10700000.0
2009-08-31 04:34:00,1.0937,1.0937,1.0937,1.0937,2000000.0
2009-08-31 04:35:00,1.0937,1.0938,1.0937,1.0938,18000000.0
2009-08-31 04:36:00,1.09375,1.09375,1.0937,1.0937,4000000.0
2009-08-31 04:37:00,1.0937,1.0937,1.0937,1.0937,3000000.0
2009-08-31 04:38:00,1.09375,1.09385,1.09375,1.0938,13900000.0
2009-08-31 04:39:00,1.09355,1.09364,1.0932,1.09364,33380000.0
2009-08-31 04:40:00,1.0938,1.09395,1.09375,1.0939,44600000.0
2009-08-31 04:41:00,1.094,1.0941,1.0939,1.09405,20200000.0
2009-08-31 04:42:00,1.094,1.0941,1.0939,1.09395,32800000.0
2009-08-31 04:43:00,1.0941,1.0942,1.094,1.0942,33600000.0
2009-08-31 04:44:00,1.0942,1.0942,1.09415,1.09415,12100000.0
2009-08-31 04:45:00,1.0942,1.0943,1.09415,1.0942,9400000.0
2009-08-31 04:46:00,1.0942,1.0942,1.09415,1.09415,9900000.0
2009-08-31 04:47:00,1.0942,1.0942,1.09395,1.0941,22400000.0
2009-08-31 04:48:00,1.0942,1.0942,1.0937,1.0939,21800000.0
2009-08-31 04:49:00,1.0939,1.0939,1.09385,1.09385,4000000.0
2009-08-31 04:50:00,1.0939,1.0939,1.09385,1.0939,8000000.0
2009-08-31 04:51:00,1.09385,1.0939,1.09385,1.0939,4000000.0
2009-08-31 04:52:00,1.09385,1.09395,1.09385,1.09395,5400000.0
2009-08-31 04:53:00,1.094,1.0942,1.094,1.0941,37800000.0
2009-08-31 04:54:00,1.0941,1.0941,1.0939,1.09395,9200000.0
2009-08-31 04:55:00,1.0941,1.0943,1.0941,1.0943,18000000.0
2009-08-31 04:56:00,1.0943,1.0944,1.09425,1.0943,21500000.0
2009-08-31 04:57:00,1.0943,1.0943,1.09425,1.0943,34000000.0
2009-08-31 04:58:00,1.09395,1.0942,1.0937,1.0937,55800000.0
2009-08-31 04:59:00,1.09375,1.0941,1.09375,1.0939,74100000.0
2009-08-31 05:00:00,1.0941,1.0942,1.0936,1.0939,46600000.0
2009-08-31 05:01:00,1.0939,1.09395,1.0937,1.09395,16000000.0
2009-08-31 05:02:00,1.09375,1.0938,1.09375,1.0938,22600000.0
2009-08-31 05:03:00,1.0938,1.0938,1.0938,1.0938,14400000.0
2009-08-31 05:04:00,1.0938,1.0938,1.0938,1.0938,11200000.0
2009-08-31 05:05:00,1.0938,1.0938,1.0938,1.0938,11200000.0
2009-08-31 05:06:00,1.0938,1.094,1.0938,1.094,21800000.0
2009-08-31 05:07:00,1.094,1.094,1.0939,1.094,18700000.0
2009-08-31 05:08:00,1.0939,1.0941,1.0939,1.094,25000000.0
2009-08-31 05:09:00,1.0939,1.09415,1.0939,1.09415,18100000.0
2009-08-31 05:10:00,1.09415,1.0942,1.094,1.0941,9300000.0
2009-08-31 05:11:00,1.0941,1.0941,1.0941,1.0941,17200000.0
2009-08-31 05:12:00,1.0941,1.0941,1.0939,1.09405,26700000.0
2009-08-31 05:13:00,1.0941,1.0943,1.09395,1.0942,44600000.0
2009-08-31 05:14:00,1.0942,1.0943,1.0942,1.0943,4700000.0
2009-08-31 05:15:00,1.09425,1.0947,1.09425,1.0944,29700000.0
2009-08-31 05:16:00,1.0944,1.0946,1.0943,1.09455,36800000.0
2009-08-31 05:17:00,1.0946,1.0946,1.0945,1.0946,15000000.0
2009-08-31 05:18:00,1.0945,1.09475,1.0945,1.0947,18000000.0
2009-08-31 05:19:00,1.0947,1.09495,1.0946,1.0949,36000000.0
2009-08-31 05:20:00,1.0949,1.0951,1.09485,1.0951,58600000.0
2009-08-31 05:21:00,1.09505,1.09515,1.09505,1.09515,14800000.0
2009-08-31 05:22:00,1.0952,1.09525,1.0952,1.0952,15200000.0
2009-08-31 05:23:00,1.0952,1.0954,1.0951,1.0954,24000000.0
2009-08-31 05:24:00,1.0954,1.0954,1.09535,1.09535,17100000.0
2009-08-31 05:25:00,1.0954,1.0954,1.09535,1.09535,8400000.0
2009-08-31 05:26:00,1.09525,1.0953,1.0952,1.09525,59300000.0
2009-08-31 05:27:00,1.0954,1.0954,1.0953,1.0953,2600000.0
2009-08-31 05:28:00,1.0954,1.0956,1.0953,1.09555,24800000.0
2009-08-31 05:29:00,1.0954,1.09545,1.0954,1.09545,30800000.0
2009-08-31 05:30:00,1.09545,1.0956,1.09545,1.0956,7000000.0
2009-08-31 05:31:00,1.0956,1.0956,1.0954,1.0954,31700000.0
2009-08-31 05:32:00,1.0955,1.09555,1.0953,1.0954,25300000.0
2009-08-31 05:33:00,1.0954,1.0954,1.0954,1.0954,22800000.0
2009-08-31 05:34:00,1.09485,1.09501,1.09448,1.09501,14800000.0
2009-08-31 05:35:00,1.0954,1.0955,1.0954,1.0955,15000000.0
2009-08-31 05:36:00,1.0955,1.0956,1.09545,1.0955,30700000.0
2009-08-31 05:37:00,1.0955,1.0955,1.0955,1.0955,9400000.0
2009-08-31 05:38:00,1.0955,1.0955,1.09505,1.0952,41200000.0
2009-08-31 05:39:00,1.0952,1.09525,1.0952,1.0952,50400000.0
2009-08-31 05:40:00,1.0952,1.0952,1.0951,1.0951,15000000.0
2009-08-31 05:41:00,1.0951,1.09525,1.095,1.09505,66200000.0
2009-08-31 05:42:00,1.0952,1.0953,1.0952,1.0952,19200000.0
2009-08-31 05:43:00,1.09515,1.0952,1.09505,1.09505,30300000.0
2009-08-31 05:44:00,1.0951,1.0951,1.09465,1.0948,59300000.0
2009-08-31 05:45:00,1.0948,1.0948,1.0947,1.0947,37600000.0
2009-08-31 05:46:00,1.0947,1.0949,1.0947,1.0948,35500000.0
2009-08-31 05:47:00,1.0948,1.0948,1.0948,1.0948,4900000.0
2009-08-31 05:48:00,1.0948,1.09485,1.0948,1.0948,22100000.0
2009-08-31 05:49:00,1.0948,1.0948,1.0948,1.0948,17800000.0
2009-08-31 05:50:00,1.0948,1.0948,1.0948,1.0948,9200000.0
2009-08-31 05:51:00,1.0948,1.0948,1.09475,1.0948,51300000.0
2009-08-31 05:52:00,1.0948,1.095,1.09475,1.0948,31500000.0
2009-08-31 05:53:00,1.0948,1.0948,1.09425,1.09425,62600000.0
2009-08-31 05:54:00,1.0943,1.0944,1.0943,1.0943,11000000.0
2009-08-31 05:55:00,1.0943,1.0943,1.0936,1.0937,71100000.0
2009-08-31 05:56:00,1.0937,1.094,1.0936,1.0937,109400000.0
2009-08-31 05:57:00,1.0937,1.0937,1.0937,1.0937,33800000.0
2009-08-31 05:58:00,1.0938,1.0938,1.0937,1.0937,37700000.0
2009-08-31 05:59:00,1.0937,1.0937,1.0937,1.0937,18200000.0
2009-08-31 06:00:00,1.0937,1.0937,1.0937,1.0937,16100000.0
2009-08-31 06:01:00,1.0937,1.0937,1.0937,1.0937,12100000.0
2009-08-31 06:02:00,1.0937,1.0937,1.0937,1.0937,14600000.0
2009-08-31 06:03:00,1.0937,1.0938,1.0937,1.0937,12800000.0
2009-08-31 06:04:00,1.0937,1.0938,1.0937,1.0937,10900000.0
2009-08-31 06:05:00,1.0937,1.0939,1.09355,1.0937,62000000.0
2009-08-31 06:06:00,1.0938,1.0938,1.0937,1.09375,42500000.0
2009-08-31 06:07:00,1.09375,1.0939,1.09375,1.0939,24100000.0
2009-08-31 06:08:00,1.0939,1.0939,1.0939,1.0939,13000000.0
2009-08-31 06:09:00,1.0939,1.0939,1.0936,1.09365,30400000.0
2009-08-31 06:10:00,1.09365,1.09395,1.09365,1.0938,43100000.0
2009-08-31 06:11:00,1.0938,1.0939,1.0938,1.0938,16500000.0
2009-08-31 06:12:00,1.0938,1.09395,1.0938,1.09395,12600000.0
2009-08-31 06:13:00,1.0939,1.0939,1.0937,1.09375,34900000.0
2009-08-31 06:14:00,1.0938,1.09385,1.09375,1.09385,19300000.0
2009-08-31 06:15:00,1.0939,1.094,1.0938,1.09395,13400000.0
2009-08-31 06:16:00,1.09395,1.09395,1.0937,1.0938,35200000.0
2009-08-31 06:17:00,1.0938,1.0939,1.0936,1.0937,32600000.0
2009-08-31 06:18:00,1.09375,1.09375,1.0937,1.0937,21200000.0
2009-08-31 06:19:00,1.0937,1.0937,1.0937,1.0937,8200000.0
2009-08-31 06:20:00,1.0937,1.0937,1.0937,1.0937,5000000.0
2009-08-31 06:21:00,1.0937,1.0938,1.0937,1.0937,14500000.0
2009-08-31 06:22:00,1.0937,1.0937,1.0937,1.0937,14800000.0
2009-08-31 06:23:00,1.0937,1.0937,1.0937,1.0937,7200000.0
2009-08-31 06:24:00,1.0937,1.09415,1.0937,1.0941,31900000.0
2009-08-31 06:25:00,1.0941,1.0944,1.09405,1.0944,64200000.0
2009-08-31 06:26:00,1.0944,1.0945,1.0944,1.0945,21700000.0
2009-08-31 06:27:00,1.0944,1.0944,1.0944,1.0944,2900000.0
2009-08-31 06:28:00,1.0944,1.0944,1.0944,1.0944,2800000.0
2009-08-31 06:29:00,1.09445,1.09445,1.09425,1.0943,9800000.0
2009-08-31 06:30:00,1.0943,1.0944,1.0943,1.0943,19000000.0
2009-08-31 06:31:00,1.0943,1.0943,1.09425,1.0943,18400000.0
2009-08-31 06:32:00,1.09435,1.09435,1.09415,1.09415,8300000.0
2009-08-31 06:33:00,1.0942,1.0942,1.09415,1.09415,8400000.0
2009-08-31 06:34:00,1.0942,1.0942,1.0941,1.0941,20100000.0
2009-08-31 06:35:00,1.0942,1.0942,1.0941,1.0942,11600000.0
2009-08-31 06:36:00,1.0941,1.0942,1.0941,1.0942,17800000.0
2009-08-31 06:37:00,1.0942,1.0942,1.09415,1.0942,18500000.0
2009-08-31 06:38:00,1.09415,1.0942,1.0941,1.0941,25000000.0
2009-08-31 06:39:00,1.0941,1.0941,1.0941,1.0941,9800000.0
2009-08-31 06:40:00,1.0941,1.0943,1.0941,1.0943,19100000.0
2009-08-31 06:41:00,1.0943,1.0943,1.0943,1.0943,10500000.0
2009-08-31 06:42:00,1.09425,1.09425,1.09425,1.09425,4600000.0
2009-08-31 06:43:00,1.09425,1.09425,1.0934,1.0934,102100000.0
2009-08-31 06:44:00,1.0934,1.0934,1.0933,1.0933,24100000.0
2009-08-31 06:45:00,1.0933,1.0934,1.0933,1.09335,25600000.0
2009-08-31 06:46:00,1.09335,1.09345,1.09335,1.09345,40500000.0
2009-08-31 06:47:00,1.09345,1.09345,1.0934,1.0934,92800000.0
2009-08-31 06:48:00,1.0934,1.0934,1.0934,1.0934,39700000.0
2009-08-31 06:49:00,1.09345,1.0935,1.09345,1.0935,6600000.0
2009-08-31 06:50:00,1.09345,1.0935,1.09345,1.09345,3200000.0
2009-08-31 06:51:00,1.0935,1.0935,1.0934,1.0934,54400000.0
2009-08-31 06:52:00,1.0934,1.0936,1.0933,1.0935,39200000.0
2009-08-31 06:53:00,1.0936,1.09375,1.0935,1.0935,35600000.0
2009-08-31 06:54:00,1.0936,1.0938,1.0936,1.0938,22500000.0
2009-08-31 06:55:00,1.0938,1.09385,1.0938,1.09385,7800000.0
2009-08-31 06:56:00,1.09385,1.0939,1.0938,1.09385,39800000.0
2009-08-31 06:57:00,1.09385,1.0941,1.09385,1.094,19200000.0
2009-08-31 06:58:00,1.0941,1.09425,1.09405,1.0941,17000000.0
2009-08-31 06:59:00,1.0941,1.09415,1.09385,1.094,42300000.0
2009-08-31 07:00:00,1.09415,1.0942,1.0941,1.09415,12200000.0
2009-08-31 07:01:00,1.0941,1.0942,1.0941,1.0941,10400000.0
2009-08-31 07:02:00,1.0942,1.0942,1.0939,1.0939,15900000.0
2009-08-31 07:03:00,1.094,1.0941,1.094,1.0941,16600000.0
2009-08-31 07:04:00,1.094,1.0941,1.0938,1.0938,29200000.0
2009-08-31 07:05:00,1.0938,1.0938,1.09355,1.0937,27000000.0
2009-08-31 07:06:00,1.0937,1.0937,1.0936,1.0936,34800000.0
2009-08-31 07:07:00,1.0937,1.0937,1.0936,1.0937,27800000.0
2009-08-31 07:08:00,1.0937,1.0938,1.0936,1.0938,22700000.0
2009-08-31 07:09:00,1.0938,1.0939,1.0938,1.0939,9200000.0
2009-08-31 07:10:00,1.09425,1.09425,1.09425,1.09425,3200000.0
2009-08-31 07:11:00,1.09425,1.09425,1.09425,1.09425,6400000.0
2009-08-31 07:12:00,1.09425,1.09425,1.09425,1.09425,1600000.0
2009-08-31 07:13:00,1.09377,1.09383,1.09349,1.09362,121300000.0
2009-08-31 07:14:00,1.09425,1.0944,1.09425,1.0944,23300000.0
2009-08-31 07:15:00,1.0944,1.0944,1.0944,1.0944,10800000.0
2009-08-31 07:16:00,1.0944,1.0944,1.0944,1.0944,12500000.0
2009-08-31 07:17:00,1.0944,1.0944,1.0944,1.0944,37300000.0
2009-08-31 07:18:00,1.0944,1.0944,1.0944,1.0944,52400000.0
2009-08-31 07:19:00,1.0944,1.09445,1.0944,1.0944,28600000.0
2009-08-31 07:20:00,1.0944,1.0944,1.0944,1.0944,10000000.0
2009-08-31 07:21:00,1.0944,1.0946,1.0942,1.0946,33500000.0
2009-08-31 07:22:00,1.09465,1.09465,1.09435,1.09435,25800000.0
2009-08-31 07:23:00,1.09435,1.09435,1.09435,1.09435,12400000.0
2009-08-31 07:24:00,1.09435,1.09455,1.09435,1.09455,19800000.0
2009-08-31 07:25:00,1.09455,1.0946,1.0943,1.0943,38600000.0
2009-08-31 07:26:00,1.0943,1.0947,1.0943,1.0943,98800000.0
2009-08-31 07:27:00,1.0943,1.09435,1.0943,1.09435,12600000.0
2009-08-31 07:28:00,1.09435,1.09435,1.0943,1.09435,14000000.0
2009-08-31 07:29:00,1.0943,1.09435,1.0943,1.0943,25300000.0
2009-08-31 07:30:00,1.09413,1.0942,1.09394,1.09398,64300000.0
2009-08-31 07:31:00,1.09445,1.09445,1.0944,1.0944,13200000.0
2009-08-31 07:32:00,1.0944,1.0946,1.09435,1.0944,24500000.0
2009-08-31 07:33:00,1.0944,1.0944,1.0944,1.0944,4000000.0
2009-08-31 07:34:00,1.0943,1.0944,1.09385,1.0939,11200000.0
2009-08-31 07:35:00,1.0939,1.0939,1.0933,1.0936,50300000.0
2009-08-31 07:36:00,1.0936,1.0936,1.0936,1.0936,7200000.0
2009-08-31 07:37:00,1.0936,1.0936,1.0936,1.0936,15800000.0
2009-08-31 07:38:00,1.0936,1.0937,1.0936,1.0937,16800000.0
2009-08-31 07:39:00,1.0937,1.0943,1.0937,1.0938,44800000.0
2009-08-31 07:40:00,1.09385,1.09405,1.09385,1.09405,36900000.0
2009-08-31 07:41:00,1.09405,1.0941,1.09405,1.09405,6000000.0
2009-08-31 07:42:00,1.09405,1.09405,1.0937,1.09385,155600000.0
2009-08-31 07:43:00,1.094,1.09425,1.09385,1.09405,19500000.0
2009-08-31 07:44:00,1.094,1.0943,1.094,1.0943,24800000.0
2009-08-31 07:45:00,1.0941,1.0943,1.094,1.09405,25700000.0
2009-08-31 07:46:00,1.09415,1.09435,1.09415,1.0943,23100000.0
2009-08-31 07:47:00,1.0942,1.0943,1.0938,1.09405,69200000.0
2009-08-31 07:48:00,1.094,1.09435,1.094,1.09435,20000000.0
2009-08-31 07:49:00,1.09435,1.09445,1.09405,1.09445,64600000.0
2009-08-31 07:50:00,1.09445,1.09455,1.09405,1.09415,88100000.0
2009-08-31 07:51:00,1.0941,1.09415,1.09405,1.09415,18400000.0
2009-08-31 07:52:00,1.09405,1.0942,1.09405,1.0942,18000000.0
2009-08-31 07:53:00,1.0942,1.09435,1.0942,1.09435,12800000.0
2009-08-31 07:54:00,1.09435,1.09435,1.09415,1.0942,19600000.0
2009-08-31 07:55:00,1.0943,1.09435,1.0943,1.09435,9000000.0
2009-08-31 07:56:00,1.0944,1.0944,1.0944,1.0944,2000000.0
2009-08-31 07:57:00,1.0944,1.09445,1.0943,1.09435,36600000.0
2009-08-31 07:58:00,1.09435,1.09435,1.09435,1.09435,1000000.0
2009-08-31 07:59:00,1.0944,1.0948,1.09435,1.0948,42700000.0
2009-08-31 08:00:00,1.09475,1.0948,1.09445,1.0948,145400000.0
2009-08-31 08:01:00,1.0948,1.09505,1.0948,1.09505,86400000.0
2009-08-31 08:02:00,1.0951,1.0952,1.095,1.0951,40000000.0
2009-08-31 08:03:00,1.0951,1.0951,1.09485,1.09485,14300000.0
2009-08-31 08:04:00,1.09485,1.0949,1.09485,1.0949,51400000.0
2009-08-31 08:05:00,1.0949,1.095,1.09485,1.09495,71500000.0
2009-08-31 08:06:00,1.09495,1.095,1.09475,1.09475,85600000.0
2009-08-31 08:07:00,1.09495,1.095,1.09485,1.09485,16600000.0
2009-08-31 08:08:00,1.09485,1.09485,1.09475,1.0948,66800000.0
2009-08-31 08:09:00,1.09495,1.095,1.0949,1.095,57800000.0
2009-08-31 08:10:00,1.095,1.095,1.09455,1.095,57200000.0
2009-08-31 08:11:00,1.095,1.0955,1.0949,1.09535,83000000.0
2009-08-31 08:12:00,1.09535,1.09535,1.09535,1.09535,43300000.0
2009-08-31 08:13:00,1.09535,1.09535,1.0949,1.09495,46300000.0
2009-08-31 08:14:00,1.09495,1.09515,1.09495,1.09505,80600000.0
2009-08-31 08:15:00,1.09515,1.0956,1.09515,1.0956,163600000.0
2009-08-31 08:16:00,1.0956,1.0957,1.0956,1.0957,117300000.0
2009-08-31 08:17:00,1.0957,1.0957,1.09565,1.09565,116200000.0
2009-08-31 08:18:00,1.09525,1.09548,1.09508,1.09539,117200000.0
2009-08-31 08:19:00,1.09565,1.0957,1.09565,1.0957,34900000.0
2009-08-31 08:20:00,1.0957,1.0957,1.0957,1.0957,56700000.0
2009-08-31 08:21:00,1.0957,1.09585,1.09565,1.0958,79600000.0
2009-08-31 08:22:00,1.09575,1.09585,1.09565,1.0957,45100000.0
2009-08-31 08:23:00,1.0957,1.0957,1.09565,1.09565,44400000.0
2009-08-31 08:24:00,1.09565,1.09575,1.0956,1.09565,130200000.0
2009-08-31 08:25:00,1.09555,1.096,1.09555,1.09595,21400000.0
2009-08-31 08:26:00,1.09575,1.0959,1.0956,1.0958,45500000.0
2009-08-31 08:27:00,1.0959,1.0959,1.0958,1.0959,9400000.0
2009-08-31 08:28:00,1.0959,1.0959,1.0958,1.0958,14200000.0
2009-08-31 08:29:00,1.0958,1.0959,1.0956,1.0959,53000000.0
2009-08-31 08:30:00,1.0959,1.096,1.0958,1.0958,15500000.0
2009-08-31 08:31:00,1.0959,1.09595,1.09575,1.09575,12400000.0
2009-08-31 08:32:00,1.0959,1.0959,1.0958,1.0959,13300000.0
2009-08-31 08:33:00,1.0959,1.0959,1.09575,1.0958,23600000.0
2009-08-31 08:34:00,1.0958,1.0958,1.09565,1.0958,71500000.0
2009-08-31 08:35:00,1.09575,1.096,1.09575,1.0959,29100000.0
2009-08-31 08:36:00,1.096,1.096,1.0959,1.096,78800000.0
2009-08-31 08:37:00,1.096,1.096,1.09595,1.096,48500000.0
2009-08-31 08:38:00,1.096,1.0961,1.096,1.096,36500000.0
2009-08-31 08:39:00,1.096,1.096,1.096,1.096,48200000.0
2009-08-31 08:40:00,1.096,1.096,1.096,1.096,70400000.0
2009-08-31 08:41:00,1.096,1.0962,1.096,1.0961,69700000.0
2009-08-31 08:42:00,1.0961,1.0961,1.09595,1.0961,56000000.0
2009-08-31 08:43:00,1.0961,1.0961,1.09595,1.09605,50800000.0
2009-08-31 08:44:00,1.09605,1.0961,1.0959,1.09595,71500000.0
2009-08-31 08:45:00,1.09595,1.0961,1.0959,1.096,85900000.0
2009-08-31 08:46:00,1.096,1.0961,1.096,1.096,78400000.0
2009-08-31 08:47:00,1.096,1.0961,1.096,1.096,52100000.0
2009-08-31 08:48:00,1.0961,1.0961,1.096,1.09605,66900000.0
2009-08-31 08:49:00,1.09605,1.0961,1.09565,1.0959,102200000.0
2009-08-31 08:50:00,1.0959,1.096,1.0957,1.096,86200000.0
2009-08-31 08:51:00,1.096,1.0961,1.09595,1.096,61400000.0
2009-08-31 08:52:00,1.096,1.0962,1.096,1.0962,87700000.0
2009-08-31 08:53:00,1.0962,1.0962,1.0962,1.0962,36700000.0
2009-08-31 08:54:00,1.0962,1.0962,1.096,1.096,18900000.0
2009-08-31 08:55:00,1.096,1.0962,1.09595,1.0962,59100000.0
2009-08-31 08:56:00,1.09615,1.0963,1.09605,1.0963,10600000.0
2009-08-31 08:57:00,1.0963,1.09635,1.0963,1.0963,32000000.0
2009-08-31 08:58:00,1.0964,1.0964,1.0959,1.096,72200000.0
2009-08-31 08:59:00,1.096,1.09685,1.096,1.0968,123800000.0
2009-08-31 09:00:00,1.0968,1.09735,1.0967,1.09735,113200000.0
2009-08-31 09:01:00,1.09735,1.0974,1.0971,1.0972,99000000.0
2009-08-31 09:02:00,1.0972,1.0978,1.0972,1.0977,141300000.0
2009-08-31 09:03:00,1.0977,1.0979,1.09765,1.0978,168700000.0
2009-08-31 09:04:00,1.0978,1.0978,1.09745,1.09745,74000000.0
2009-08-31 09:05:00,1.09755,1.09815,1.09745,1.0978,138800000.0
2009-08-31 09:06:00,1.09795,1.0983,1.09785,1.09815,112200000.0
2009-08-31 09:07:00,1.09815,1.09815,1.09785,1.0979,99800000.0
2009-08-31 09:08:00,1.0979,1.09805,1.0979,1.0979,43300000.0
2009-08-31 09:09:00,1.0979,1.0979,1.09745,1.09745,172000000.0
2009-08-31 09:10:00,1.0975,1.09775,1.09745,1.09755,38800000.0
2009-08-31 09:11:00,1.09755,1.0978,1.09755,1.09755,93400000.0
2009-08-31 09:12:00,1.0976,1.0977,1.09745,1.0977,121900000.0
2009-08-31 09:13:00,1.0977,1.0978,1.0976,1.0978,122800000.0
2009-08-31 09:14:00,1.0978,1.09785,1.0977,1.09775,145600000.0
2009-08-31 09:15:00,1.09775,1.0979,1.09775,1.0979,125600000.0
2009-08-31 09:16:00,1.0979,1.0979,1.0978,1.0978,37600000.0
2009-08-31 09:17:00,1.0977,1.09785,1.0977,1.09775,138600000.0
2009-08-31 09:18:00,1.09775,1.0978,1.0974,1.09755,214800000.0
2009-08-31 09:19:00,1.09755,1.0977,1.0975,1.09755,68500000.0
2009-08-31 09:20:00,1.09755,1.098,1.09755,1.0978,100400000.0
2009-08-31 09:21:00,1.0978,1.098,1.0978,1.098,39200000.0
2009-08-31 09:22:00,1.098,1.09815,1.09795,1.098,129300000.0
2009-08-31 09:23:00,1.098,1.09825,1.0978,1.0981,166900000.0
2009-08-31 09:24:00,1.0982,1.09875,1.0982,1.0986,360800000.0
2009-08-31 09:25:00,1.0986,1.09895,1.0986,1.09895,66100000.0
2009-08-31 09:26:00,1.09895,1.09945,1.09895,1.09945,92700000.0
2009-08-31 09:27:00,1.09945,1.09955,1.0992,1.09935,91600000.0
2009-08-31 09:28:00,1.09935,1.0995,1.0984,1.09855,84400000.0
2009-08-31 09:29:00,1.09855,1.09875,1.09765,1.09765,217100000.0
2009-08-31 09:30:00,1.09765,1.09805,1.09765,1.09795,120100000.0
2009-08-31 09:31:00,1.09795,1.0985,1.09795,1.0985,148200000.0
2009-08-31 09:32:00,1.0985,1.0985,1.09795,1.098,166900000.0
2009-08-31 09:33:00,1.098,1.0983,1.098,1.09815,42800000.0
2009-08-31 09:34:00,1.09815,1.0984,1.09745,1.0977,121300000.0
2009-08-31 09:35:00,1.0976,1.0978,1.0975,1.0978,49400000.0
2009-08-31 09:36:00,1.0976,1.09805,1.0976,1.0977,288300000.0
2009-08-31 09:37:00,1.09765,1.0978,1.0976,1.0978,64800000.0
2009-08-31 09:38:00,1.0978,1.09795,1.0977,1.09775,61300000.0
2009-08-31 09:39:00,1.0979,1.09805,1.0979,1.09805,116000000.0
2009-08-31 09:40:00,1.09805,1.09835,1.09805,1.0981,108400000.0
2009-08-31 09:41:00,1.0982,1.09825,1.0982,1.0982,55700000.0
2009-08-31 09:42:00,1.0982,1.0982,1.098,1.09805,156500000.0
2009-08-31 09:43:00,1.09805,1.09805,1.0971,1.09725,167900000.0
2009-08-31 09:44:00,1.0973,1.09735,1.09715,1.0972,138600000.0
2009-08-31 09:45:00,1.09725,1.09795,1.09725,1.09795,61400000.0
2009-08-31 09:46:00,1.0979,1.0981,1.09785,1.098,117300000.0
2009-08-31 09:47:00,1.0981,1.0985,1.098,1.09825,110700000.0
2009-08-31 09:48:00,1.09825,1.0984,1.09825,1.0983,49200000.0
2009-08-31 09:49:00,1.0983,1.09835,1.0983,1.09835,22800000.0
2009-08-31 09:50:00,1.09835,1.0984,1.09825,1.0984,38900000.0
2009-08-31 09:51:00,1.0984,1.0984,1.09835,1.0984,9800000.0
2009-08-31 09:52:00,1.0985,1.0985,1.0984,1.0985,21000000.0
2009-08-31 09:53:00,1.0984,1.09855,1.09835,1.0984,21600000.0
2009-08-31 09:54:00,1.09845,1.0987,1.098,1.098,72400000.0
2009-08-31 09:55:00,1.098,1.098,1.09795,1.098,27000000.0
2009-08-31 09:56:00,1.098,1.0981,1.0979,1.0979,21300000.0
2009-08-31 09:57:00,1.0979,1.09795,1.09775,1.09775,57500000.0
2009-08-31 09:58:00,1.09775,1.0978,1.09765,1.09765,47500000.0
2009-08-31 09:59:00,1.0977,1.0985,1.0977,1.0985,124900000.0
2009-08-31 10:00:00,1.0985,1.0987,1.0984,1.09855,76400000.0
2009-08-31 10:01:00,1.0986,1.0986,1.0985,1.0986,18200000.0
2009-08-31 10:02:00,1.0986,1.0986,1.09825,1.0983,62400000.0
2009-08-31 10:03:00,1.0983,1.0983,1.0983,1.0983,14700000.0
2009-08-31 10:04:00,1.0983,1.0983,1.09805,1.09825,94700000.0
2009-08-31 10:05:00,1.0983,1.0986,1.0983,1.09855,52000000.0
2009-08-31 10:06:00,1.09855,1.09865,1.09855,1.0986,65800000.0
2009-08-31 10:07:00,1.0986,1.09865,1.09855,1.09865,32400000.0
2009-08-31 10:08:00,1.09865,1.09865,1.09855,1.0986,20000000.0
2009-08-31 10:09:00,1.0986,1.0986,1.09855,1.09855,37000000.0
2009-08-31 10:10:00,1.09855,1.0986,1.09855,1.09855,101300000.0
2009-08-31 10:11:00,1.09855,1.09855,1.09845,1.09855,29300000.0
2009-08-31 10:12:00,1.09855,1.09855,1.09825,1.0984,138300000.0
2009-08-31 10:13:00,1.09835,1.0985,1.0982,1.09835,112500000.0
2009-08-31 10:14:00,1.0984,1.0986,1.09835,1.0986,40600000.0
2009-08-31 10:15:00,1.0986,1.0988,1.0986,1.0987,70100000.0
2009-08-31 10:16:00,1.0987,1.0989,1.0986,1.0987,45200000.0
2009-08-31 10:17:00,1.09875,1.0988,1.09875,1.09875,17400000.0
2009-08-31 10:18:00,1.0988,1.099,1.0986,1.0986,115100000.0
2009-08-31 10:19:00,1.09875,1.099,1.0987,1.099,29700000.0
2009-08-31 10:20:00,1.0989,1.0991,1.0987,1.099,49000000.0
2009-08-31 10:21:00,1.099,1.0991,1.099,1.0991,21200000.0
2009-08-31 10:22:00,1.0991,1.0993,1.099,1.0991,41200000.0
2009-08-31 10:23:00,1.0991,1.0993,1.09875,1.0993,112300000.0
2009-08-31 10:24:00,1.0992,1.0993,1.09895,1.09915,73900000.0
2009-08-31 10:25:00,1.09915,1.0992,1.09915,1.0992,10200000.0
2009-08-31 10:26:00,1.0992,1.0992,1.09905,1.0992,48000000.0
2009-08-31 10:27:00,1.09925,1.0995,1.0991,1.0993,62700000.0
2009-08-31 10:28:00,1.0993,1.09935,1.09895,1.0991,42200000.0
2009-08-31 10:29:00,1.0991,1.0993,1.09875,1.0988,80400000.0
2009-08-31 10:30:00,1.0988,1.0993,1.0987,1.0991,111399999.0
2009-08-31 10:31:00,1.0991,1.09925,1.0984,1.09895,123999999.0
2009-08-31 10:32:00,1.09875,1.09875,1.09845,1.09855,94100000.0
2009-08-31 10:33:00,1.09855,1.09855,1.09855,1.09855,14400000.0
2009-08-31 10:34:00,1.09855,1.0986,1.0984,1.0984,58300000.0
2009-08-31 10:35:00,1.0984,1.0984,1.0984,1.0984,25500000.0
2009-08-31 10:36:00,1.0984,1.0984,1.0984,1.0984,13800000.0
2009-08-31 10:37:00,1.09817,1.09826,1.09786,1.09821,731500000.0
2009-08-31 10:38:00,1.09845,1.09855,1.09835,1.0984,28100000.0
2009-08-31 10:39:00,1.0984,1.09885,1.0984,1.09885,18400000.0
2009-08-31 10:40:00,1.09885,1.099,1.0987,1.099,39800000.0
2009-08-31 10:41:00,1.0989,1.0989,1.0989,1.0989,4400000.0
2009-08-31 10:42:00,1.099,1.0991,1.0989,1.099,40400000.0
2009-08-31 10:43:00,1.0991,1.09915,1.09895,1.09905,49700000.0
2009-08-31 10:44:00,1.09905,1.09905,1.09855,1.0986,62000000.0
2009-08-31 10:45:00,1.0986,1.09875,1.09855,1.0987,32200000.0
2009-08-31 10:46:00,1.0987,1.0988,1.0986,1.0987,20600000.0
2009-08-31 10:47:00,1.09875,1.09875,1.09825,1.09825,43100000.0
2009-08-31 10:48:00,1.09835,1.0984,1.09835,1.09835,38600000.0
2009-08-31 10:49:00,1.0984,1.0986,1.09835,1.0986,56800000.0
2009-08-31 10:50:00,1.0986,1.0986,1.0985,1.09855,16500000.0
2009-08-31 10:51:00,1.0985,1.09865,1.09845,1.09865,29700000.0
2009-08-31 10:52:00,1.09865,1.09885,1.09845,1.0985,73200000.0
2009-08-31 10:53:00,1.09845,1.09845,1.098,1.098,147100000.0
2009-08-31 10:54:00,1.09805,1.0981,1.09795,1.0981,64300000.0
2009-08-31 10:55:00,1.0981,1.0981,1.09765,1.0977,26300000.0
2009-08-31 10:56:00,1.0977,1.0977,1.0973,1.0973,36800000.0
2009-08-31 10:57:00,1.0973,1.0975,1.09705,1.09725,92400000.0
2009-08-31 10:58:00,1.0973,1.09735,1.0972,1.09725,89000000.0
2009-08-31 10:59:00,1.0973,1.0978,1.0973,1.0977,42800000.0
2009-08-31 11:00:00,1.0977,1.098,1.0977,1.09795,64200000.0
2009-08-31 11:01:00,1.09795,1.0982,1.09795,1.0982,70300000.0
2009-08-31 11:02:00,1.09825,1.0985,1.09825,1.09835,143100000.0
2009-08-31 11:03:00,1.09835,1.0985,1.0983,1.09845,81500000.0
2009-08-31 11:04:00,1.0985,1.09865,1.0984,1.0986,49600000.0
2009-08-31 11:05:00,1.0985,1.0986,1.0983,1.0984,38600000.0
2009-08-31 11:06:00,1.0984,1.0986,1.0983,1.0984,38100000.0
2009-08-31 11:07:00,1.0984,1.0985,1.0984,1.0985,5000000.0
2009-08-31 11:08:00,1.0984,1.0985,1.0983,1.0984,26400000.0
2009-08-31 11:09:00,1.0984,1.0984,1.09775,1.098,56100000.0
2009-08-31 11:10:00,1.0976,1.0978,1.09755,1.0977,49400000.0
2009-08-31 11:11:00,1.0977,1.0978,1.09755,1.0978,51600000.0
2009-08-31 11:12:00,1.09775,1.09805,1.0977,1.09805,47500000.0
2009-08-31 11:13:00,1.09805,1.0981,1.098,1.098,34000000.0
2009-08-31 11:14:00,1.0983,1.0983,1.09805,1.09815,46500000.0
2009-08-31 11:15:00,1.0982,1.0983,1.098,1.09805,85200000.0
2009-08-31 11:16:00,1.09805,1.0983,1.09805,1.0981,43200000.0
2009-08-31 11:17:00,1.09815,1.09835,1.09815,1.0983,16300000.0
2009-08-31 11:18:00,1.0983,1.0983,1.0981,1.09825,41800000.0
2009-08-31 11:19:00,1.0983,1.0985,1.0982,1.0985,49800000.0
2009-08-31 11:20:00,1.0985,1.09855,1.0983,1.0985,67700000.0
2009-08-31 11:21:00,1.0985,1.09895,1.0985,1.09895,71200000.0
2009-08-31 11:22:00,1.099,1.09905,1.0989,1.09895,23200000.0
2009-08-31 11:23:00,1.09895,1.09895,1.09895,1.09895,6400000.0
2009-08-31 11:24:00,1.09905,1.09905,1.0989,1.099,40700000.0
2009-08-31 11:25:00,1.099,1.09915,1.099,1.09905,38200000.0
2009-08-31 11:26:00,1.09905,1.0993,1.09905,1.0991,40800000.0
2009-08-31 11:27:00,1.0992,1.0992,1.09915,1.0992,18000000.0
2009-08-31 11:28:00,1.09915,1.0992,1.0991,1.0991,17000000.0
2009-08-31 11:29:00,1.0991,1.0992,1.0991,1.0991,20000000.0
2009-08-31 11:30:00,1.0991,1.0992,1.0991,1.0992,18800000.0
2009-08-31 11:31:00,1.0992,1.0993,1.0991,1.09925,46900000.0
2009-08-31 11:32:00,1.0993,1.0996,1.0993,1.0996,34800000.0
2009-08-31 11:33:00,1.0996,1.09995,1.0996,1.0998,73200000.0
2009-08-31 11:34:00,1.0998,1.0999,1.09965,1.09965,52800000.0
2009-08-31 11:35:00,1.0996,1.0997,1.0995,1.0996,20800000.0
2009-08-31 11:36:00,1.0997,1.0997,1.0994,1.0996,27400000.0
2009-08-31 11:37:00,1.0996,1.0998,1.0996,1.0998,53900000.0
2009-08-31 11:38:00,1.0998,1.0998,1.0998,1.0998,13800000.0
2009-08-31 11:39:00,1.0998,1.0998,1.0997,1.0998,21900000.0
2009-08-31 11:40:00,1.0998,1.09985,1.0997,1.0998,39400000.0
2009-08-31 11:41:00,1.0998,1.0998,1.0997,1.0997,23800000.0
2009-08-31 11:42:00,1.0997,1.0997,1.0997,1.0997,3200000.0
2009-08-31 11:43:00,1.0997,1.09975,1.09945,1.09965,88500000.0
2009-08-31 11:44:00,1.0997,1.09975,1.09965,1.0997,66300000.0
2009-08-31 11:45:00,1.0997,1.0998,1.09965,1.09965,47800000.0
2009-08-31 11:46:00,1.0997,1.0999,1.0997,1.0999,42300000.0
2009-08-31 11:47:00,1.0999,1.0999,1.0997,1.09975,17700000.0
2009-08-31 11:48:00,1.09975,1.09975,1.0997,1.0997,2000000.0
2009-08-31 11:49:00,1.09965,1.0997,1.09955,1.0997,17200000.0
2009-08-31 11:50:00,1.0997,1.0997,1.0996,1.0997,14300000.0
2009-08-31 11:51:00,1.0995,1.0997,1.0995,1.0996,21200000.0
2009-08-31 11:52:00,1.0997,1.0997,1.09955,1.09955,11600000.0
2009-08-31 11:53:00,1.09965,1.09965,1.0995,1.0995,13100000.0
2009-08-31 11:54:00,1.0995,1.0995,1.09945,1.09945,36200000.0
2009-08-31 11:55:00,1.0993,1.0994,1.0993,1.0994,16400000.0
2009-08-31 11:56:00,1.0994,1.0995,1.0993,1.0994,30000000.0
2009-08-31 11:57:00,1.0995,1.0995,1.0994,1.0994,29600000.0
2009-08-31 11:58:00,1.09945,1.0995,1.0994,1.0995,13600000.0
2009-08-31 11:59:00,1.09945,1.0995,1.0992,1.0993,67600000.0
2009-08-31 12:00:00,1.09925,1.0993,1.09915,1.0992,57700000.0
2009-08-31 12:01:00,1.0992,1.0994,1.0992,1.0993,40900000.0
2009-08-31 12:02:00,1.0993,1.0994,1.0992,1.0992,54700000.0
2009-08-31 12:03:00,1.0992,1.0993,1.0992,1.0993,35600000.0
2009-08-31 12:04:00,1.09925,1.0995,1.09925,1.0995,27000000.0
2009-08-31 12:05:00,1.0995,1.0996,1.0995,1.0996,25000000.0
2009-08-31 12:06:00,1.0996,1.09965,1.09945,1.09955,28800000.0
2009-08-31 12:07:00,1.0996,1.0996,1.09945,1.0995,14100000.0
2009-08-31 12:08:00,1.0995,1.0995,1.0995,1.0995,5000000.0
2009-08-31 12:09:00,1.09965,1.1003,1.09965,1.10025,95800000.0
2009-08-31 12:10:00,1.1003,1.1004,1.10015,1.1002,52500000.0
2009-08-31 12:11:00,1.1002,1.1009,1.1002,1.1008,248500000.0
2009-08-31 12:12:00,1.1008,1.1008,1.10055,1.1007,18000000.0
2009-08-31 12:13:00,1.1006,1.1007,1.1005,1.1006,27600000.0
2009-08-31 12:14:00,1.1006,1.1007,1.1004,1.1006,89900000.0
2009-08-31 12:15:00,1.1006,1.1006,1.10045,1.1005,24600000.0
2009-08-31 12:16:00,1.1004,1.1004,1.10035,1.1004,65000000.0
2009-08-31 12:17:00,1.10035,1.10055,1.1001,1.10055,110800000.0
2009-08-31 12:18:00,1.10035,1.1006,1.10035,1.1006,24500000.0
2009-08-31 12:19:00,1.1005,1.10075,1.1005,1.10075,37000000.0
2009-08-31 12:20:00,1.10075,1.10075,1.10075,1.10075,97400000.0
2009-08-31 12:21:00,1.10075,1.10085,1.1007,1.1007,45700000.0
2009-08-31 12:22:00,1.1007,1.1008,1.1007,1.1008,15000000.0
2009-08-31 12:23:00,1.10075,1.1008,1.10075,1.1008,11000000.0
2009-08-31 12:24:00,1.1007,1.10075,1.1007,1.10075,21300000.0
2009-08-31 12:25:00,1.1008,1.1008,1.10065,1.10065,31200000.0
2009-08-31 12:26:00,1.10075,1.1008,1.1007,1.1008,24000000.0
2009-08-31 12:27:00,1.1008,1.1008,1.1006,1.1008,23600000.0
2009-08-31 12:28:00,1.10075,1.1008,1.10065,1.1008,23800000.0
2009-08-31 12:29:00,1.1009,1.10115,1.10085,1.10105,39600000.0
2009-08-31 12:30:00,1.10105,1.10105,1.101,1.10105,6000000.0
2009-08-31 12:31:00,1.101,1.10105,1.101,1.10105,9200000.0
2009-08-31 12:32:00,1.1011,1.1011,1.101,1.1011,20700000.0
2009-08-31 12:33:00,1.1011,1.1013,1.1011,1.1013,40500000.0
2009-08-31 12:34:00,1.1012,1.1012,1.10115,1.1012,35900000.0
2009-08-31 12:35:00,1.1011,1.1012,1.1011,1.1011,28000000.0
2009-08-31 12:36:00,1.101,1.10105,1.10085,1.1009,62600000.0
2009-08-31 12:37:00,1.1009,1.10125,1.1009,1.10125,33500000.0
2009-08-31 12:38:00,1.1013,1.10135,1.1012,1.1013,34200000.0
2009-08-31 12:39:00,1.1013,1.1013,1.101,1.1012,41200000.0
2009-08-31 12:40:00,1.1013,1.1013,1.1012,1.1012,24200000.0
2009-08-31 12:41:00,1.1013,1.1013,1.10095,1.1013,39700000.0
2009-08-31 12:42:00,1.1013,1.1013,1.101,1.10125,29600000.0
2009-08-31 12:43:00,1.1011,1.1013,1.1011,1.1012,39300000.0
2009-08-31 12:44:00,1.1012,1.1012,1.10085,1.10115,63500000.0
2009-08-31 12:45:00,1.1012,1.1012,1.10105,1.10115,55300000.0
2009-08-31 12:46:00,1.10115,1.10115,1.1008,1.10105,22000000.0
2009-08-31 12:47:00,1.10105,1.10105,1.1009,1.1009,66400000.0
2009-08-31 12:48:00,1.1009,1.10115,1.1009,1.10105,51200000.0
2009-08-31 12:49:00,1.10105,1.1012,1.10105,1.1011,10300000.0
2009-08-31 12:50:00,1.1012,1.1012,1.101,1.1011,53300000.0
2009-08-31 12:51:00,1.10105,1.10125,1.101,1.1012,93700000.0
2009-08-31 12:52:00,1.1012,1.1013,1.10095,1.1012,73000000.0
2009-08-31 12:53:00,1.1012,1.1012,1.101,1.1012,31800000.0
2009-08-31 12:54:00,1.101,1.1014,1.101,1.1012,31300000.0
2009-08-31 12:55:00,1.1012,1.1013,1.10105,1.1013,25600000.0
2009-08-31 12:56:00,1.1013,1.10155,1.1011,1.10145,65300000.0
2009-08-31 12:57:00,1.1014,1.10155,1.1012,1.1015,89400000.0
2009-08-31 12:58:00,1.1015,1.1015,1.1013,1.10135,67700000.0
2009-08-31 12:59:00,1.1014,1.1015,1.10115,1.1014,78300000.0
2009-08-31 13:00:00,1.1014,1.1014,1.10105,1.1013,50800000.0
2009-08-31 13:01:00,1.1013,1.1013,1.10095,1.1013,61700000.0
2009-08-31 13:02:00,1.1012,1.10155,1.10105,1.10145,59500000.0
2009-08-31 13:03:00,1.1014,1.1018,1.10135,1.1015,65800000.0
2009-08-31 13:04:00,1.10165,1.1024,1.10165,1.10215,186000000.0
2009-08-31 13:05:00,1.10215,1.10225,1.1021,1.10215,88200000.0
2009-08-31 13:06:00,1.10215,1.1028,1.10215,1.1028,145500000.0
2009-08-31 13:07:00,1.1028,1.1028,1.1023,1.1023,96400000.0
2009-08-31 13:08:00,1.1023,1.10265,1.1023,1.10265,55800000.0
2009-08-31 13:09:00,1.1027,1.1038,1.1027,1.10335,186400000.0
2009-08-31 13:10:00,1.10345,1.10365,1.1032,1.10365,200200000.0
2009-08-31 13:11:00,1.10365,1.1039,1.10365,1.1039,233500000.0
2009-08-31 13:12:00,1.1039,1.10465,1.10385,1.10445,223200000.0
2009-08-31 13:13:00,1.1044,1.1045,1.1043,1.1045,119400000.0
2009-08-31 13:14:00,1.1045,1.1046,1.1044,1.1046,150100000.0
2009-08-31 13:15:00,1.1046,1.1046,1.1043,1.1044,74700000.0
2009-08-31 13:16:00,1.10445,1.1045,1.1042,1.1043,97400000.0
2009-08-31 13:17:00,1.1043,1.10435,1.1039,1.10415,57000000.0
2009-08-31 13:18:00,1.1041,1.1041,1.10385,1.10385,121400000.0
2009-08-31 13:19:00,1.10385,1.10395,1.1035,1.1037,228400000.0
2009-08-31 13:20:00,1.1037,1.10375,1.1034,1.1035,181500000.0
2009-08-31 13:21:00,1.1035,1.10355,1.103,1.1032,140200000.0
2009-08-31 13:22:00,1.10315,1.1033,1.1029,1.1032,73800000.0
2009-08-31 13:23:00,1.1032,1.10375,1.1032,1.1036,192800000.0
2009-08-31 13:24:00,1.10365,1.1038,1.1036,1.10375,55700000.0
2009-08-31 13:25:00,1.10375,1.10375,1.1035,1.10355,60700000.0
2009-08-31 13:26:00,1.10365,1.10375,1.1033,1.1035,82900000.0
2009-08-31 13:27:00,1.1034,1.1035,1.10315,1.10335,71200000.0
2009-08-31 13:28:00,1.10335,1.10335,1.10315,1.1033,97000000.0
2009-08-31 13:29:00,1.1033,1.1033,1.1017,1.1019,233500001.0
2009-08-31 13:30:00,1.10195,1.1023,1.10195,1.1021,176900000.0
2009-08-31 13:31:00,1.1021,1.1021,1.1017,1.10205,159899999.0
2009-08-31 13:32:00,1.10205,1.1021,1.102,1.1021,40300000.0
2009-08-31 13:33:00,1.1021,1.10285,1.102,1.10285,95000000.0
2009-08-31 13:34:00,1.1029,1.10295,1.1026,1.1029,132000000.0
2009-08-31 13:35:00,1.10285,1.1034,1.1027,1.1034,141200000.0
2009-08-31 13:36:00,1.1035,1.10375,1.1035,1.10365,207300000.0
2009-08-31 13:37:00,1.10365,1.1042,1.10365,1.1042,77900000.0
2009-08-31 13:38:00,1.1042,1.1043,1.104,1.1041,168100000.0
2009-08-31 13:39:00,1.10405,1.10435,1.10405,1.1042,131300000.0
2009-08-31 13:40:00,1.10425,1.1045,1.10415,1.10425,151300000.0
2009-08-31 13:41:00,1.10425,1.10425,1.1041,1.1042,103700000.0
2009-08-31 13:42:00,1.10425,1.10425,1.10415,1.1042,31100000.0
2009-08-31 13:43:00,1.1042,1.1042,1.10395,1.104,44500000.0
2009-08-31 13:44:00,1.104,1.10405,1.10395,1.10405,60200000.0
2009-08-31 13:45:00,1.1041,1.10455,1.1041,1.1044,127100000.0
2009-08-31 13:46:00,1.10445,1.1045,1.1043,1.1045,79700000.0
2009-08-31 13:47:00,1.1044,1.10455,1.10435,1.10455,11200000.0
2009-08-31 13:48:00,1.10455,1.10455,1.1044,1.1044,45200000.0
2009-08-31 13:49:00,1.1044,1.1044,1.1043,1.10435,71300000.0
2009-08-31 13:50:00,1.10435,1.1044,1.1042,1.1042,70100000.0
2009-08-31 13:51:00,1.1042,1.10435,1.1042,1.1043,54400000.0
2009-08-31 13:52:00,1.1043,1.1043,1.10415,1.10415,79500000.0
2009-08-31 13:53:00,1.10415,1.1043,1.10415,1.10425,60200000.0
2009-08-31 13:54:00,1.10425,1.1044,1.10425,1.1044,111000000.0
2009-08-31 13:55:00,1.1044,1.1045,1.1042,1.1043,128800000.0
2009-08-31 13:56:00,1.10425,1.10445,1.10425,1.1044,55200000.0
2009-08-31 13:57:00,1.1044,1.1045,1.1043,1.10445,33000000.0
2009-08-31 13:58:00,1.10445,1.10455,1.10445,1.10455,3700000.0
2009-08-31 13:59:00,1.1046,1.1046,1.1045,1.1046,27500000.0
2009-08-31 14:00:00,1.1046,1.10475,1.10455,1.1047,124500000.0
2009-08-31 14:01:00,1.1047,1.10485,1.1047,1.10475,40500000.0
2009-08-31 14:02:00,1.1047,1.1047,1.1046,1.10465,88100000.0
2009-08-31 14:03:00,1.1046,1.1048,1.10455,1.10465,112700000.0
2009-08-31 14:04:00,1.10465,1.105,1.10465,1.1049,151500000.0
2009-08-31 14:05:00,1.1049,1.105,1.1049,1.1049,119800000.0
2009-08-31 14:06:00,1.1049,1.1067,1.1049,1.1065,363300000.0
2009-08-31 14:07:00,1.1065,1.1072,1.10635,1.10675,292200000.0
2009-08-31 14:08:00,1.1068,1.1068,1.10645,1.10645,326600000.0
2009-08-31 14:09:00,1.10645,1.10645,1.10585,1.10605,419100000.0
2009-08-31 14:10:00,1.10605,1.1064,1.106,1.10605,260100000.0
2009-08-31 14:11:00,1.1061,1.1065,1.1061,1.1065,194500000.0
2009-08-31 14:12:00,1.1065,1.10675,1.10635,1.1067,184400000.0
2009-08-31 14:13:00,1.10675,1.10695,1.1065,1.10695,394600000.0
2009-08-31 14:14:00,1.10695,1.10705,1.10655,1.10685,351800000.0
2009-08-31 14:15:00,1.1069,1.1069,1.1064,1.1065,199600000.0
2009-08-31 14:16:00,1.1065,1.10655,1.10625,1.10645,251000000.0
2009-08-31 14:17:00,1.1065,1.10725,1.1065,1.10725,182500000.0
2009-08-31 14:18:00,1.10725,1.1074,1.1072,1.10735,47000000.0
2009-08-31 14:19:00,1.10735,1.1074,1.10715,1.10725,196700000.0
2009-08-31 14:20:00,1.1073,1.1085,1.10725,1.1084,302599999.0
2009-08-31 14:21:00,1.10835,1.10845,1.10805,1.1082,115600000.0
2009-08-31 14:22:00,1.1082,1.1086,1.1082,1.1086,152100000.0
2009-08-31 14:23:00,1.1086,1.10865,1.1083,1.1084,185800000.0
2009-08-31 14:24:00,1.10825,1.1083,1.1077,1.10785,162900000.0
2009-08-31 14:25:00,1.1079,1.10825,1.1076,1.10825,352800000.0
2009-08-31 14:26:00,1.1083,1.1083,1.108,1.108,85800000.0
2009-08-31 14:27:00,1.108,1.1081,1.1075,1.1076,229000000.0
2009-08-31 14:28:00,1.1075,1.1081,1.1075,1.10795,322000000.0
2009-08-31 14:29:00,1.108,1.1082,1.10765,1.1082,98600000.0
2009-08-31 14:30:00,1.1082,1.10835,1.10715,1.10725,330899999.0
2009-08-31 14:31:00,1.1073,1.10735,1.1066,1.10665,208000000.0
2009-08-31 14:32:00,1.1066,1.1072,1.1066,1.1072,120500000.0
2009-08-31 14:33:00,1.1072,1.1076,1.10715,1.1073,206100000.0
2009-08-31 14:34:00,1.10745,1.10745,1.10715,1.1074,168600000.0
2009-08-31 14:35:00,1.1074,1.1077,1.10715,1.1077,148200000.0
2009-08-31 14:36:00,1.1077,1.1081,1.1077,1.108,90700000.0
2009-08-31 14:37:00,1.108,1.1083,1.108,1.1082,93000000.0
2009-08-31 14:38:00,1.10825,1.10825,1.10795,1.108,97300000.0
2009-08-31 14:39:00,1.1081,1.10845,1.1078,1.1084,345100000.0
2009-08-31 14:40:00,1.10845,1.1088,1.10825,1.1087,285700000.0
2009-08-31 14:41:00,1.109,1.1091,1.1084,1.1086,161700000.0
2009-08-31 14:42:00,1.1086,1.1087,1.1085,1.1086,141700000.0
2009-08-31 14:43:00,1.1086,1.10865,1.10845,1.1086,128600000.0
2009-08-31 14:44:00,1.1086,1.1087,1.1085,1.1086,94500000.0
2009-08-31 14:45:00,1.1086,1.1087,1.10855,1.10865,88800000.0
2009-08-31 14:46:00,1.10865,1.10865,1.1084,1.1085,44400000.0
2009-08-31 14:47:00,1.1084,1.1085,1.1083,1.1083,98900000.0
2009-08-31 14:48:00,1.1083,1.1083,1.10715,1.1076,263799999.0
2009-08-31 14:49:00,1.1076,1.1077,1.10735,1.1076,127900000.0
2009-08-31 14:50:00,1.1076,1.10825,1.1075,1.10815,171300000.0
2009-08-31 14:51:00,1.1082,1.1083,1.1079,1.1079,178500000.0
2009-08-31 14:52:00,1.10795,1.10815,1.10785,1.1081,215900000.0
2009-08-31 14:53:00,1.1081,1.1081,1.10785,1.10795,114600000.0
2009-08-31 14:54:00,1.10795,1.10795,1.10725,1.1074,176800000.0
2009-08-31 14:55:00,1.10745,1.10755,1.1069,1.1071,203900000.0
2009-08-31 14:56:00,1.1071,1.1072,1.10665,1.1068,275800000.0
2009-08-31 14:57:00,1.1066,1.1068,1.1066,1.1067,169500000.0
2009-08-31 14:58:00,1.1067,1.1068,1.1067,1.1068,214200000.0
2009-08-31 14:59:00,1.1068,1.1068,1.10645,1.1066,121800000.0
2009-08-31 15:00:00,1.1066,1.1071,1.1066,1.10675,150000000.0
2009-08-31 15:01:00,1.10675,1.1068,1.1066,1.10675,144300000.0
2009-08-31 15:02:00,1.1068,1.10695,1.1065,1.10665,84400000.0
2009-08-31 15:03:00,1.10675,1.1071,1.10675,1.107,79500000.0
2009-08-31 15:04:00,1.107,1.10725,1.10685,1.107,157800000.0
2009-08-31 15:05:00,1.10705,1.1073,1.107,1.1073,125400000.0
2009-08-31 15:06:00,1.1074,1.1084,1.1074,1.1084,188300000.0
2009-08-31 15:07:00,1.1084,1.10845,1.1076,1.10785,225900000.0
2009-08-31 15:08:00,1.10785,1.108,1.1076,1.1078,153300000.0
2009-08-31 15:09:00,1.1078,1.1078,1.1069,1.1071,329900000.0
2009-08-31 15:10:00,1.1071,1.1072,1.107,1.1072,105400000.0
2009-08-31 15:11:00,1.10715,1.1074,1.1071,1.1073,103000000.0
2009-08-31 15:12:00,1.1073,1.1076,1.1071,1.10725,332399998.0
2009-08-31 15:13:00,1.10725,1.1076,1.10725,1.10735,355200000.0
2009-08-31 15:14:00,1.1074,1.1075,1.10725,1.1074,49600000.0
2009-08-31 15:15:00,1.1074,1.10765,1.10735,1.1075,104900000.0
2009-08-31 15:16:00,1.10745,1.10775,1.1072,1.10735,271900000.0
2009-08-31 15:17:00,1.10735,1.1075,1.10705,1.10725,117600000.0
2009-08-31 15:18:00,1.1072,1.1072,1.1068,1.107,68200000.0
2009-08-31 15:19:00,1.10705,1.1071,1.1069,1.1069,44600000.0
2009-08-31 15:20:00,1.1069,1.10755,1.10675,1.10735,98900000.0
2009-08-31 15:21:00,1.10745,1.10775,1.10735,1.1075,95400000.0
2009-08-31 15:22:00,1.10745,1.10765,1.10745,1.1076,79100000.0
2009-08-31 15:23:00,1.1076,1.1077,1.1074,1.1076,101500000.0
2009-08-31 15:24:00,1.1077,1.1082,1.10765,1.1081,89400000.0
2009-08-31 15:25:00,1.1081,1.10845,1.1081,1.1083,187100000.0
2009-08-31 15:26:00,1.1083,1.1086,1.1082,1.10855,238700000.0
2009-08-31 15:27:00,1.10855,1.10875,1.1085,1.1086,62400000.0
2009-08-31 15:28:00,1.1086,1.1087,1.10845,1.10855,112500000.0
2009-08-31 15:29:00,1.10855,1.10855,1.10785,1.1081,204200000.0
2009-08-31 15:30:00,1.1081,1.10835,1.1081,1.1082,149900000.0
2009-08-31 15:31:00,1.1082,1.1083,1.1076,1.1077,393099998.0
2009-08-31 15:32:00,1.1077,1.1078,1.10755,1.1076,160900000.0
2009-08-31 15:33:00,1.10765,1.1078,1.1075,1.10765,327399998.0
2009-08-31 15:34:00,1.10765,1.1082,1.1075,1.10775,281800000.0
2009-08-31 15:35:00,1.10775,1.1079,1.1074,1.1078,452200001.0
2009-08-31 15:36:00,1.1078,1.10805,1.10765,1.1079,434099999.0
2009-08-31 15:37:00,1.1079,1.1082,1.1079,1.1081,189900000.0
2009-08-31 15:38:00,1.1081,1.1082,1.1077,1.1077,132100000.0
2009-08-31 15:39:00,1.1077,1.1078,1.10745,1.10775,305100003.0
2009-08-31 15:40:00,1.1077,1.10835,1.1077,1.10815,185700000.0
2009-08-31 15:41:00,1.10815,1.1092,1.10815,1.10915,179300000.0
2009-08-31 15:42:00,1.10915,1.1092,1.1081,1.1081,365500000.0
2009-08-31 15:43:00,1.1081,1.10815,1.1073,1.1074,463300000.0
2009-08-31 15:44:00,1.1074,1.10745,1.10685,1.1071,323500000.0
2009-08-31 15:45:00,1.107,1.1076,1.10615,1.10615,533200000.0
2009-08-31 15:46:00,1.10615,1.10635,1.10535,1.1062,400100000.0
2009-08-31 15:47:00,1.1062,1.107,1.106,1.10655,296000001.0
2009-08-31 15:48:00,1.10665,1.1076,1.10665,1.1074,296400000.0
2009-08-31 15:49:00,1.10745,1.1075,1.1065,1.10655,331200000.0
2009-08-31 15:50:00,1.10655,1.1073,1.10655,1.10725,196900000.0
2009-08-31 15:51:00,1.10735,1.10755,1.1068,1.1068,296000000.0
2009-08-31 15:52:00,1.10685,1.1071,1.10665,1.1071,232000000.0
2009-08-31 15:53:00,1.1071,1.10725,1.1063,1.1063,309700000.0
2009-08-31 15:54:00,1.10615,1.1068,1.10595,1.10675,221600000.0
2009-08-31 15:55:00,1.10675,1.1072,1.1067,1.10715,244700000.0
2009-08-31 15:56:00,1.10715,1.10725,1.1068,1.10685,89300000.0
2009-08-31 15:57:00,1.1068,1.107,1.10675,1.10685,102100000.0
2009-08-31 15:58:00,1.1068,1.10695,1.10605,1.1063,244300000.0
2009-08-31 15:59:00,1.1063,1.1063,1.10475,1.1048,335200000.0
2009-08-31 16:00:00,1.1048,1.10575,1.1048,1.10575,229300000.0
2009-08-31 16:01:00,1.1057,1.10575,1.10515,1.10545,199200000.0
2009-08-31 16:02:00,1.1055,1.1057,1.1054,1.1055,253700000.0
2009-08-31 16:03:00,1.1055,1.10565,1.10495,1.1052,243699999.0
2009-08-31 16:04:00,1.105,1.1054,1.10485,1.10485,149600000.0
2009-08-31 16:05:00,1.10485,1.1052,1.10485,1.10515,313099998.0
2009-08-31 16:06:00,1.10515,1.1052,1.10415,1.1042,388700000.0
2009-08-31 16:07:00,1.1042,1.1045,1.1041,1.10435,353800000.0
2009-08-31 16:08:00,1.10435,1.10435,1.1032,1.1033,330500000.0
2009-08-31 16:09:00,1.10325,1.10385,1.10325,1.10385,207500000.0
2009-08-31 16:10:00,1.10385,1.10425,1.10385,1.1042,178600000.0
2009-08-31 16:11:00,1.1042,1.1042,1.1035,1.1037,230999999.0
2009-08-31 16:12:00,1.1037,1.104,1.10345,1.10345,248400000.0
2009-08-31 16:13:00,1.1034,1.1037,1.10315,1.1034,172300000.0
2009-08-31 16:14:00,1.1033,1.1033,1.10295,1.10305,101700000.0
2009-08-31 16:15:00,1.10305,1.1033,1.10275,1.10285,243700000.0
2009-08-31 16:16:00,1.1029,1.10355,1.10285,1.1029,246000000.0
2009-08-31 16:17:00,1.1029,1.10335,1.1028,1.10325,216600000.0
2009-08-31 16:18:00,1.10325,1.1041,1.10315,1.104,204800000.0
2009-08-31 16:19:00,1.104,1.10435,1.10355,1.1043,232599999.0
2009-08-31 16:20:00,1.1044,1.1045,1.1042,1.10435,383700000.0
2009-08-31 16:21:00,1.1044,1.10495,1.10435,1.10495,123200000.0
2009-08-31 16:22:00,1.10505,1.10505,1.1047,1.1048,74100000.0
2009-08-31 16:23:00,1.1048,1.105,1.1046,1.105,83400000.0
2009-08-31 16:24:00,1.1051,1.1059,1.1051,1.1059,231300000.0
2009-08-31 16:25:00,1.1059,1.1059,1.1053,1.1057,167000000.0
2009-08-31 16:26:00,1.1057,1.1057,1.105,1.1051,274000000.0
2009-08-31 16:27:00,1.1049,1.1052,1.1042,1.10425,310800000.0
2009-08-31 16:28:00,1.10425,1.10445,1.10385,1.104,278900000.0
2009-08-31 16:29:00,1.10405,1.1042,1.10305,1.10305,268200001.0
2009-08-31 16:30:00,1.10295,1.10435,1.1028,1.10395,385200000.0
2009-08-31 16:31:00,1.10395,1.1045,1.10365,1.1045,414100000.0
2009-08-31 16:32:00,1.10445,1.1046,1.1039,1.1039,263000000.0
2009-08-31 16:33:00,1.1039,1.1039,1.10355,1.1038,137100000.0
2009-08-31 16:34:00,1.1038,1.104,1.10375,1.104,74500000.0
2009-08-31 16:35:00,1.104,1.1045,1.10375,1.1041,330100000.0
2009-08-31 16:36:00,1.10405,1.1041,1.10345,1.10355,229200000.0
2009-08-31 16:37:00,1.10365,1.1038,1.1035,1.1037,57000000.0
2009-08-31 16:38:00,1.1037,1.1041,1.1037,1.1041,90800000.0
2009-08-31 16:39:00,1.104,1.1041,1.1032,1.1034,179800000.0
2009-08-31 16:40:00,1.1034,1.1034,1.10225,1.1023,495500000.0
2009-08-31 16:41:00,1.1023,1.1023,1.10115,1.1013,289700000.0
2009-08-31 16:42:00,1.1013,1.1014,1.101,1.1012,215200000.0
2009-08-31 16:43:00,1.1013,1.1013,1.1009,1.1011,102800000.0
2009-08-31 16:44:00,1.1012,1.1015,1.1012,1.1015,122600000.0
2009-08-31 16:45:00,1.1014,1.1015,1.1012,1.1014,125500000.0
2009-08-31 16:46:00,1.1013,1.1013,1.10065,1.1007,250600000.0
2009-08-31 16:47:00,1.1007,1.10135,1.1007,1.10125,317400000.0
2009-08-31 16:48:00,1.1013,1.1015,1.10105,1.1011,427500000.0
2009-08-31 16:49:00,1.1011,1.1014,1.1011,1.10115,157500000.0
2009-08-31 16:50:00,1.10115,1.10125,1.10105,1.1012,99600000.0
2009-08-31 16:51:00,1.1012,1.1013,1.1006,1.1008,261900000.0
2009-08-31 16:52:00,1.1008,1.1008,1.10045,1.10055,246800000.0
2009-08-31 16:53:00,1.10055,1.101,1.1005,1.1008,221100000.0
2009-08-31 16:54:00,1.1008,1.1013,1.10055,1.10125,103000000.0
2009-08-31 16:55:00,1.1013,1.1013,1.10105,1.1011,141200000.0
2009-08-31 16:56:00,1.1011,1.1011,1.1008,1.10095,129100000.0
2009-08-31 16:57:00,1.10095,1.10125,1.1007,1.10115,229500000.0
2009-08-31 16:58:00,1.1011,1.10115,1.1004,1.1004,171800000.0
2009-08-31 16:59:00,1.10035,1.10045,1.098,1.098,362600000.0
2009-08-31 17:00:00,1.0981,1.0989,1.09765,1.0989,257700000.0
2009-08-31 17:01:00,1.09885,1.0991,1.09875,1.0989,280600000.0
2009-08-31 17:02:00,1.09885,1.0993,1.09875,1.0992,228500000.0
2009-08-31 17:03:00,1.0992,1.09955,1.0992,1.0994,171500000.0
2009-08-31 17:04:00,1.0994,1.0998,1.0994,1.09965,200100000.0
2009-08-31 17:05:00,1.09955,1.09955,1.0991,1.09925,288300000.0
2009-08-31 17:06:00,1.0994,1.09945,1.09915,1.0993,210600003.0
2009-08-31 17:07:00,1.0993,1.09955,1.0991,1.0991,231700000.0
2009-08-31 17:08:00,1.0991,1.0996,1.0991,1.0996,207600000.0
2009-08-31 17:09:00,1.09955,1.0997,1.09925,1.09925,189400000.0
2009-08-31 17:10:00,1.09925,1.0993,1.0989,1.09905,203800000.0
2009-08-31 17:11:00,1.0991,1.09915,1.09905,1.09905,211800000.0
2009-08-31 17:12:00,1.09905,1.09935,1.09905,1.0993,115300000.0
2009-08-31 17:13:00,1.09905,1.0995,1.09905,1.0993,79200000.0
2009-08-31 17:14:00,1.09935,1.0994,1.09905,1.09935,117100000.0
2009-08-31 17:15:00,1.09935,1.0997,1.0993,1.0997,149400000.0
2009-08-31 17:16:00,1.09975,1.09995,1.09935,1.09995,111000000.0
2009-08-31 17:17:00,1.09985,1.1001,1.0995,1.0999,152700000.0
2009-08-31 17:18:00,1.0999,1.0999,1.09945,1.09955,172400001.0
2009-08-31 17:19:00,1.0996,1.10005,1.09935,1.09965,239100000.0
2009-08-31 17:20:00,1.09975,1.09985,1.09935,1.09945,251800000.0
2009-08-31 17:21:00,1.09945,1.09995,1.0994,1.0994,231100000.0
2009-08-31 17:22:00,1.09945,1.10015,1.09945,1.09995,330700000.0
2009-08-31 17:23:00,1.0999,1.1005,1.0999,1.1003,251500000.0
2009-08-31 17:24:00,1.1003,1.1003,1.09995,1.1001,257700000.0
2009-08-31 17:25:00,1.1001,1.10035,1.1001,1.10035,175900000.0
2009-08-31 17:26:00,1.10015,1.1004,1.10015,1.10035,256800000.0
2009-08-31 17:27:00,1.10045,1.1005,1.09995,1.10015,345800000.0
2009-08-31 17:28:00,1.10015,1.10035,1.1001,1.1003,230400000.0
2009-08-31 17:29:00,1.1003,1.1005,1.10025,1.10035,231300000.0
2009-08-31 17:30:00,1.10035,1.1006,1.1002,1.1003,239000000.0
2009-08-31 17:31:00,1.10035,1.1007,1.1003,1.10045,106600000.0
2009-08-31 17:32:00,1.1005,1.1008,1.1005,1.1006,249300000.0
2009-08-31 17:33:00,1.1006,1.10085,1.1004,1.1008,199500000.0
2009-08-31 17:34:00,1.10075,1.10125,1.10065,1.10105,463999999.0
2009-08-31 17:35:00,1.10105,1.10145,1.10105,1.1012,300600000.0
2009-08-31 17:36:00,1.1012,1.1012,1.10065,1.1007,261900000.0
2009-08-31 17:37:00,1.1007,1.1007,1.09965,1.09965,315100000.0
2009-08-31 17:38:00,1.09965,1.09975,1.09965,1.09965,141400000.0
2009-08-31 17:39:00,1.09965,1.09965,1.0991,1.09915,222399999.0
2009-08-31 17:40:00,1.0992,1.0994,1.099,1.0993,229400000.0
2009-08-31 17:41:00,1.09935,1.09955,1.09935,1.0995,165500000.0
2009-08-31 17:42:00,1.09955,1.1002,1.09945,1.09975,322600000.0
2009-08-31 17:43:00,1.09975,1.10015,1.09955,1.10015,253700000.0
2009-08-31 17:44:00,1.10015,1.1004,1.10015,1.1003,32200000.0
2009-08-31 17:45:00,1.1003,1.1003,1.1,1.10025,101300000.0
2009-08-31 17:46:00,1.10025,1.10025,1.0997,1.0998,126200000.0
2009-08-31 17:47:00,1.0998,1.1004,1.09955,1.10025,229500000.0
2009-08-31 17:48:00,1.1003,1.10045,1.10025,1.1004,284200000.0
2009-08-31 17:49:00,1.1004,1.10105,1.10035,1.1008,233900000.0
2009-08-31 17:50:00,1.1008,1.1009,1.1007,1.10085,326200000.0
2009-08-31 17:51:00,1.10085,1.10085,1.10045,1.1005,226000000.0
2009-08-31 17:52:00,1.10055,1.10085,1.1005,1.10055,234900000.0
2009-08-31 17:53:00,1.1006,1.1006,1.0999,1.10045,369400000.0
2009-08-31 17:54:00,1.10045,1.1005,1.0994,1.0994,372400000.0
2009-08-31 17:55:00,1.0993,1.09965,1.09915,1.0996,182900000.0
2009-08-31 17:56:00,1.0996,1.0996,1.0993,1.09955,122200000.0
2009-08-31 17:57:00,1.09955,1.0996,1.09885,1.09895,377000000.0
2009-08-31 17:58:00,1.09895,1.099,1.0979,1.0979,401900000.0
2009-08-31 17:59:00,1.09795,1.09795,1.0964,1.0968,576000002.0
2009-08-31 18:00:00,1.09685,1.0969,1.09535,1.0956,608100000.0
2009-08-31 18:01:00,1.09565,1.09605,1.0956,1.096,166700000.0
2009-08-31 18:02:00,1.096,1.09645,1.09585,1.09595,143500000.0
2009-08-31 18:03:00,1.09595,1.0966,1.09595,1.0966,176900000.0
2009-08-31 18:04:00,1.0966,1.09665,1.09645,1.0966,247000000.0
2009-08-31 18:05:00,1.0967,1.09675,1.09645,1.09655,127300000.0
2009-08-31 18:06:00,1.0965,1.09675,1.0965,1.0967,184300000.0
2009-08-31 18:07:00,1.0967,1.09695,1.0967,1.0968,201300000.0
2009-08-31 18:08:00,1.0968,1.09705,1.09665,1.0969,152100000.0
2009-08-31 18:09:00,1.09685,1.09725,1.0967,1.0967,111600000.0
2009-08-31 18:10:00,1.0967,1.09675,1.09665,1.0967,43900000.0
2009-08-31 18:11:00,1.09665,1.0967,1.0965,1.0966,231000000.0
2009-08-31 18:12:00,1.09655,1.0966,1.0963,1.09655,262100000.0
2009-08-31 18:13:00,1.09655,1.0966,1.09575,1.09615,396599999.0
2009-08-31 18:14:00,1.0962,1.0966,1.0961,1.0962,284800000.0
2009-08-31 18:15:00,1.0962,1.09645,1.09615,1.09635,126500000.0
2009-08-31 18:16:00,1.09635,1.0966,1.09635,1.0966,151300000.0
2009-08-31 18:17:00,1.09655,1.0972,1.09655,1.09705,287600000.0
2009-08-31 18:18:00,1.09705,1.0975,1.09705,1.0973,114000000.0
2009-08-31 18:19:00,1.0973,1.0973,1.0971,1.0972,24500000.0
2009-08-31 18:20:00,1.0972,1.09735,1.09715,1.09735,67800000.0
2009-08-31 18:21:00,1.09745,1.0977,1.0974,1.0974,99700000.0
2009-08-31 18:22:00,1.0974,1.0975,1.09715,1.09715,53800000.0
2009-08-31 18:23:00,1.09715,1.0975,1.09715,1.09735,41100000.0
2009-08-31 18:24:00,1.0974,1.0976,1.09735,1.0974,80700000.0
2009-08-31 18:25:00,1.0974,1.09745,1.09695,1.09715,102800000.0
2009-08-31 18:26:00,1.0971,1.09745,1.09705,1.09715,95600000.0
2009-08-31 18:27:00,1.09725,1.09745,1.09715,1.0974,62200000.0
2009-08-31 18:28:00,1.09735,1.0976,1.09735,1.0975,170000000.0
2009-08-31 18:29:00,1.0975,1.09755,1.09745,1.09755,129800000.0
2009-08-31 18:30:00,1.09745,1.0976,1.09745,1.0975,110600000.0
2009-08-31 18:31:00,1.0975,1.09755,1.0971,1.0971,121200000.0
2009-08-31 18:32:00,1.09715,1.0973,1.097,1.0972,159800000.0
2009-08-31 18:33:00,1.0972,1.0973,1.097,1.097,69700000.0
2009-08-31 18:34:00,1.097,1.09705,1.0968,1.097,147400000.0
2009-08-31 18:35:00,1.0971,1.0971,1.09695,1.09695,47100000.0
2009-08-31 18:36:00,1.09695,1.0971,1.09675,1.097,156700000.0
2009-08-31 18:37:00,1.09705,1.0972,1.097,1.0972,162900000.0
2009-08-31 18:38:00,1.09715,1.09715,1.0965,1.09655,243000000.0
2009-08-31 18:39:00,1.0966,1.09675,1.0965,1.0967,213200000.0
2009-08-31 18:40:00,1.09665,1.09665,1.09635,1.09645,45900000.0
2009-08-31 18:41:00,1.09645,1.09685,1.0963,1.09675,37000000.0
2009-08-31 18:42:00,1.09675,1.09675,1.09675,1.09675,26400000.0
2009-08-31 18:43:00,1.09675,1.09675,1.09655,1.0966,24400000.0
2009-08-31 18:44:00,1.09655,1.0966,1.09615,1.0966,130400000.0
2009-08-31 18:45:00,1.09665,1.09715,1.09665,1.09685,111600000.0
2009-08-31 18:46:00,1.09685,1.0969,1.09675,1.0968,54800000.0
2009-08-31 18:47:00,1.09685,1.09695,1.09685,1.0969,36000000.0
2009-08-31 18:48:00,1.0969,1.0969,1.09685,1.0969,20400000.0
2009-08-31 18:49:00,1.09695,1.09745,1.09695,1.09745,113700000.0
2009-08-31 18:50:00,1.09745,1.09745,1.0966,1.09665,208200000.0
2009-08-31 18:51:00,1.09665,1.097,1.0966,1.097,66400000.0
2009-08-31 18:52:00,1.097,1.0973,1.097,1.0973,79000000.0
2009-08-31 18:53:00,1.0973,1.0973,1.09685,1.09695,46300000.0
2009-08-31 18:54:00,1.09695,1.09725,1.09695,1.09725,49700000.0
2009-08-31 18:55:00,1.09725,1.0975,1.0972,1.09725,111500000.0
2009-08-31 18:56:00,1.09725,1.0973,1.09725,1.0973,5600000.0
2009-08-31 18:57:00,1.0973,1.09735,1.0973,1.09735,4800000.0
2009-08-31 18:58:00,1.09735,1.0977,1.09735,1.0976,56600000.0
2009-08-31 18:59:00,1.0976,1.0979,1.09755,1.0978,119600000.0
2009-08-31 19:00:00,1.09785,1.09795,1.0976,1.09765,212500000.0
2009-08-31 19:01:00,1.0978,1.0978,1.0977,1.0977,73600000.0
2009-08-31 19:02:00,1.0977,1.09775,1.0975,1.0976,318600000.0
2009-08-31 19:03:00,1.0976,1.0978,1.0974,1.0976,243100000.0
2009-08-31 19:04:00,1.0977,1.0977,1.0976,1.09765,130300000.0
2009-08-31 19:05:00,1.0976,1.0978,1.0976,1.0978,120200000.0
2009-08-31 19:06:00,1.0978,1.0978,1.0976,1.09765,252800000.0
2009-08-31 19:07:00,1.09765,1.09775,1.09765,1.0977,67300000.0
2009-08-31 19:08:00,1.0977,1.09785,1.09765,1.0977,228100000.0
2009-08-31 19:09:00,1.0977,1.09775,1.09765,1.0977,74500000.0
2009-08-31 19:10:00,1.0977,1.0979,1.09755,1.09755,155500000.0
2009-08-31 19:11:00,1.09755,1.09765,1.09735,1.0976,127000000.0
2009-08-31 19:12:00,1.0976,1.09785,1.0976,1.0977,159400000.0
2009-08-31 19:13:00,1.09775,1.0979,1.09775,1.0978,10000000.0
2009-08-31 19:14:00,1.09775,1.0979,1.0977,1.09775,91600000.0
2009-08-31 19:15:00,1.09775,1.09775,1.09745,1.09775,176800001.0
2009-08-31 19:16:00,1.09775,1.0979,1.0976,1.0979,166500000.0
2009-08-31 19:17:00,1.09795,1.0981,1.0978,1.098,302700000.0
2009-08-31 19:18:00,1.098,1.09815,1.0979,1.0979,55000000.0
2009-08-31 19:19:00,1.0979,1.0981,1.0979,1.09795,178800000.0
2009-08-31 19:20:00,1.09795,1.09795,1.0976,1.09775,194800000.0
2009-08-31 19:21:00,1.09775,1.09785,1.0977,1.09775,277400000.0
2009-08-31 19:22:00,1.09775,1.09815,1.09775,1.0979,156000000.0
2009-08-31 19:23:00,1.098,1.09815,1.0979,1.09805,97600000.0
2009-08-31 19:24:00,1.09805,1.09805,1.09755,1.09755,110600000.0
2009-08-31 19:25:00,1.09775,1.09775,1.09725,1.09725,108800000.0
2009-08-31 19:26:00,1.09725,1.09725,1.09685,1.0971,250100000.0
2009-08-31 19:27:00,1.09715,1.09765,1.09705,1.0974,284400000.0
2009-08-31 19:28:00,1.0974,1.0974,1.0971,1.0972,198900000.0
2009-08-31 19:29:00,1.09725,1.09725,1.0972,1.0972,40200000.0
2009-08-31 19:30:00,1.0972,1.0973,1.09715,1.0972,175900000.0
2009-08-31 19:31:00,1.0972,1.09735,1.09705,1.0973,173900000.0
2009-08-31 19:32:00,1.0973,1.0973,1.097,1.09705,331500000.0
2009-08-31 19:33:00,1.09705,1.09705,1.0967,1.09675,227100000.0
2009-08-31 19:34:00,1.0968,1.0968,1.09615,1.0964,201800000.0
2009-08-31 19:35:00,1.0964,1.09645,1.0961,1.0962,221100000.0
2009-08-31 19:36:00,1.09615,1.0962,1.096,1.09605,281700000.0
2009-08-31 19:37:00,1.09605,1.09605,1.09525,1.09535,438400000.0
2009-08-31 19:38:00,1.09535,1.0955,1.0953,1.09535,257800000.0
2009-08-31 19:39:00,1.09535,1.09555,1.09535,1.0955,234200000.0
2009-08-31 19:40:00,1.0955,1.0956,1.0953,1.09535,303200000.0
2009-08-31 19:41:00,1.09535,1.0956,1.0942,1.0943,400700000.0
2009-08-31 19:42:00,1.09425,1.0947,1.09425,1.0947,260900000.0
2009-08-31 19:43:00,1.09475,1.09525,1.0947,1.09515,151700000.0
2009-08-31 19:44:00,1.09515,1.09535,1.09515,1.0953,140900000.0
2009-08-31 19:45:00,1.09525,1.0956,1.09525,1.0956,289800000.0
2009-08-31 19:46:00,1.0955,1.0958,1.09545,1.09575,174200000.0
2009-08-31 19:47:00,1.09575,1.096,1.09575,1.0959,107400000.0
2009-08-31 19:48:00,1.0959,1.09595,1.0956,1.0956,195100000.0
2009-08-31 19:49:00,1.0957,1.09605,1.0957,1.09605,62700000.0
2009-08-31 19:50:00,1.09605,1.09605,1.09555,1.09555,159600000.0
2009-08-31 19:51:00,1.09555,1.09555,1.0952,1.09555,91100000.0
2009-08-31 19:52:00,1.0955,1.0959,1.0955,1.0958,72100000.0
2009-08-31 19:53:00,1.0958,1.09585,1.0955,1.0957,209400000.0
2009-08-31 19:54:00,1.0957,1.09605,1.0956,1.09595,117700000.0
2009-08-31 19:55:00,1.096,1.0963,1.09555,1.09585,279800000.0
2009-08-31 19:56:00,1.09585,1.09595,1.0956,1.0956,148800000.0
2009-08-31 19:57:00,1.09555,1.09555,1.0952,1.0955,168200000.0
2009-08-31 19:58:00,1.0955,1.0955,1.0951,1.0951,70100000.0
2009-08-31 19:59:00,1.0951,1.0951,1.0946,1.09465,273700000.0
2009-08-31 20:00:00,1.0947,1.09485,1.0947,1.09485,82900000.0
2009-08-31 20:01:00,1.09485,1.0953,1.09485,1.09505,130500000.0
2009-08-31 20:02:00,1.09505,1.09505,1.0946,1.0946,173800000.0
2009-08-31 20:03:00,1.0947,1.0954,1.0945,1.0953,195600000.0
2009-08-31 20:04:00,1.09535,1.09565,1.09505,1.09555,250300000.0
2009-08-31 20:05:00,1.09555,1.09565,1.09545,1.0955,100100000.0
2009-08-31 20:06:00,1.0955,1.0955,1.09525,1.09525,120800000.0
2009-08-31 20:07:00,1.09525,1.09525,1.095,1.095,88300000.0
2009-08-31 20:08:00,1.095,1.09535,1.095,1.09535,49900000.0
2009-08-31 20:09:00,1.09525,1.09525,1.0951,1.0951,169300000.0
2009-08-31 20:10:00,1.09515,1.0952,1.0947,1.0947,189900000.0
2009-08-31 20:11:00,1.0947,1.09475,1.09455,1.09475,202500000.0
2009-08-31 20:12:00,1.09475,1.09505,1.09465,1.09505,151100000.0
2009-08-31 20:13:00,1.09495,1.09505,1.09485,1.09485,73200000.0
2009-08-31 20:14:00,1.09495,1.0953,1.09475,1.095,162200000.0
2009-08-31 20:15:00,1.09505,1.09525,1.09495,1.09525,250900000.0
2009-08-31 20:16:00,1.09525,1.0955,1.09515,1.0953,189200001.0
2009-08-31 20:17:00,1.0953,1.09545,1.0951,1.09515,163900000.0
2009-08-31 20:18:00,1.09515,1.0952,1.09495,1.09505,91100000.0
2009-08-31 20:19:00,1.09505,1.09505,1.095,1.09505,17000000.0
2009-08-31 20:20:00,1.09505,1.0951,1.09435,1.09435,241600000.0
2009-08-31 20:21:00,1.09435,1.0945,1.09315,1.0937,452900000.0
2009-08-31 20:22:00,1.09375,1.0946,1.09375,1.09455,299500000.0
2009-08-31 20:23:00,1.0946,1.095,1.09455,1.0949,305400000.0
2009-08-31 20:24:00,1.0949,1.0954,1.0949,1.09525,215700000.0
2009-08-31 20:25:00,1.0953,1.0956,1.0951,1.09515,374200000.0
2009-08-31 20:26:00,1.09515,1.09515,1.0949,1.0951,167100000.0
2009-08-31 20:27:00,1.0951,1.0951,1.09485,1.09505,188900000.0
2009-08-31 20:28:00,1.09505,1.0952,1.09495,1.0951,109300000.0
2009-08-31 20:29:00,1.0951,1.0952,1.09495,1.0951,92300000.0
2009-08-31 20:30:00,1.0951,1.0951,1.095,1.095,34300000.0
2009-08-31 20:31:00,1.09505,1.0951,1.09495,1.0951,162900000.0
2009-08-31 20:32:00,1.0951,1.0952,1.0951,1.09515,36200000.0
2009-08-31 20:33:00,1.09515,1.0952,1.0951,1.09515,31400000.0
2009-08-31 20:34:00,1.09525,1.09525,1.09495,1.095,58400000.0
2009-08-31 20:35:00,1.095,1.0951,1.0949,1.09495,311500000.0
2009-08-31 20:36:00,1.09495,1.095,1.09485,1.095,408200000.0
2009-08-31 20:37:00,1.09495,1.095,1.09455,1.0947,322400000.0
2009-08-31 20:38:00,1.0946,1.0947,1.09405,1.09415,187800000.0
2009-08-31 20:39:00,1.0941,1.09415,1.09355,1.09355,98100000.0
2009-08-31 20:40:00,1.0937,1.09405,1.0937,1.09385,105800000.0
2009-08-31 20:41:00,1.0938,1.0938,1.0936,1.0936,131500000.0
2009-08-31 20:42:00,1.09365,1.09405,1.09365,1.094,239900000.0
2009-08-31 20:43:00,1.0941,1.0945,1.0941,1.09445,316800000.0
2009-08-31 20:44:00,1.09445,1.09455,1.09425,1.09425,208700000.0
2009-08-31 20:45:00,1.09425,1.09435,1.094,1.0943,293900000.0
2009-08-31 20:46:00,1.09435,1.0947,1.09435,1.0946,169200000.0
2009-08-31 20:47:00,1.09455,1.0952,1.09455,1.0951,266100001.0
2009-08-31 20:48:00,1.0951,1.09515,1.09495,1.09515,185800000.0
2009-08-31 20:49:00,1.09525,1.09525,1.0951,1.0952,112400000.0
2009-08-31 20:50:00,1.09525,1.09545,1.09525,1.0953,122400000.0
2009-08-31 20:51:00,1.0953,1.09535,1.09525,1.0953,177200000.0
2009-08-31 20:52:00,1.0953,1.09575,1.0953,1.09565,181500000.0
2009-08-31 20:53:00,1.09565,1.09565,1.0955,1.09565,73800000.0
2009-08-31 20:54:00,1.09565,1.0957,1.09545,1.09555,108300000.0
2009-08-31 20:55:00,1.09555,1.09555,1.09525,1.0953,227000000.0
2009-08-31 20:56:00,1.0953,1.09545,1.09525,1.09525,147500000.0
2009-08-31 20:57:00,1.0953,1.09545,1.09525,1.0954,159000000.0
2009-08-31 20:58:00,1.0954,1.09555,1.09495,1.095,282200000.0
2009-08-31 20:59:00,1.09495,1.0951,1.0945,1.09455,482800000.0
2009-08-31 21:00:00,1.0945,1.09485,1.09425,1.09485,94500000.0
2009-08-31 21:01:00,1.09485,1.09545,1.09485,1.0951,109600000.0
2009-08-31 21:02:00,1.0951,1.0953,1.0951,1.09525,84000000.0
2009-08-31 21:03:00,1.09525,1.0954,1.09525,1.09535,53900000.0
2009-08-31 21:04:00,1.09535,1.0958,1.09535,1.09565,36200000.0
2009-08-31 21:05:00,1.09565,1.0957,1.0956,1.0957,54800000.0
2009-08-31 21:06:00,1.0956,1.0957,1.0955,1.09565,103300000.0
2009-08-31 21:07:00,1.09565,1.09575,1.0956,1.09565,53300000.0
2009-08-31 21:08:00,1.09565,1.09575,1.09565,1.09575,70800000.0
2009-08-31 21:09:00,1.09575,1.0959,1.09565,1.0957,141600001.0
2009-08-31 21:10:00,1.0958,1.0959,1.0957,1.0957,56600000.0
2009-08-31 21:11:00,1.09575,1.09575,1.09525,1.09535,70200000.0
2009-08-31 21:12:00,1.09535,1.0956,1.0953,1.09545,123800000.0
2009-08-31 21:13:00,1.09545,1.0957,1.0953,1.0954,139000000.0
2009-08-31 21:14:00,1.0954,1.09565,1.0954,1.0955,27900000.0
2009-08-31 21:15:00,1.0955,1.0955,1.09535,1.0954,71700000.0
2009-08-31 21:16:00,1.09535,1.09535,1.09535,1.09535,3000000.0
2009-08-31 21:17:00,1.09535,1.0959,1.0953,1.0959,196800000.0
2009-08-31 21:18:00,1.0959,1.0961,1.09555,1.09575,108200000.0
2009-08-31 21:19:00,1.09575,1.09595,1.09555,1.09585,57800000.0
2009-08-31 21:20:00,1.09585,1.09605,1.09585,1.09605,113400000.0
2009-08-31 21:21:00,1.09605,1.09615,1.09595,1.09595,67700000.0
2009-08-31 21:22:00,1.0959,1.0959,1.0959,1.0959,4900000.0
2009-08-31 21:23:00,1.096,1.09655,1.0959,1.0965,126500000.0
2009-08-31 21:24:00,1.0965,1.09665,1.0963,1.0966,162700000.0
2009-08-31 21:25:00,1.09675,1.0973,1.0967,1.0972,96600000.0
2009-08-31 21:26:00,1.0972,1.0972,1.09675,1.0968,81500000.0
2009-08-31 21:27:00,1.0968,1.09735,1.09675,1.0972,232600000.0
2009-08-31 21:28:00,1.0972,1.0972,1.0971,1.09715,57000000.0
2009-08-31 21:29:00,1.09715,1.09715,1.0971,1.0971,17600000.0
2009-08-31 21:30:00,1.0971,1.0971,1.09665,1.09675,126300000.0
2009-08-31 21:31:00,1.0968,1.0968,1.09675,1.09675,57700000.0
2009-08-31 21:32:00,1.09675,1.0968,1.0967,1.0968,55300000.0
2009-08-31 21:33:00,1.0968,1.0968,1.0965,1.09655,295700000.0
2009-08-31 21:34:00,1.0965,1.09665,1.09635,1.0965,42500000.0
2009-08-31 21:35:00,1.0965,1.0965,1.09645,1.09645,9800000.0
2009-08-31 21:36:00,1.09645,1.0965,1.09635,1.0964,47100000.0
2009-08-31 21:37:00,1.09645,1.09645,1.09615,1.09625,199400000.0
2009-08-31 21:38:00,1.0963,1.0963,1.0958,1.0959,155900000.0
2009-08-31 21:39:00,1.096,1.096,1.0955,1.0956,268100000.0
2009-08-31 21:40:00,1.0956,1.096,1.0954,1.096,213300000.0
2009-08-31 21:41:00,1.096,1.096,1.09585,1.0959,99700000.0
2009-08-31 21:42:00,1.0959,1.0959,1.09545,1.0955,130800000.0
2009-08-31 21:43:00,1.09545,1.09565,1.09505,1.0952,268899998.0
2009-08-31 21:44:00,1.095,1.09545,1.0947,1.09545,156400000.0
2009-08-31 21:45:00,1.09545,1.09545,1.09525,1.09525,96200000.0
2009-08-31 21:46:00,1.09525,1.09525,1.095,1.09505,73500000.0
2009-08-31 21:47:00,1.0951,1.0952,1.0951,1.0952,25400000.0
2009-08-31 21:48:00,1.0952,1.0952,1.0951,1.09515,37000000.0
2009-08-31 21:49:00,1.09515,1.09525,1.0951,1.09515,79000000.0
2009-08-31 21:50:00,1.0951,1.0951,1.09475,1.09475,39900000.0
2009-08-31 21:51:00,1.09475,1.09475,1.09455,1.0946,11100000.0
2009-08-31 21:52:00,1.0946,1.0948,1.09445,1.0947,84000000.0
2009-08-31 21:53:00,1.0947,1.09485,1.0947,1.0948,60600000.0
2009-08-31 21:54:00,1.09475,1.0949,1.0947,1.0947,91700000.0
2009-08-31 21:55:00,1.0947,1.0949,1.0947,1.0947,22600000.0
2009-08-31 21:56:00,1.0947,1.0947,1.09445,1.09445,18600000.0
2009-08-31 21:57:00,1.0945,1.0945,1.09445,1.09445,29100000.0
2009-08-31 21:58:00,1.09445,1.0948,1.0944,1.0946,170200000.0
2009-08-31 21:59:00,1.0946,1.09485,1.0943,1.09485,99100000.0
2009-08-31 22:00:00,1.09475,1.09485,1.0941,1.0944,160300000.0
2009-08-31 22:01:00,1.09435,1.09435,1.0939,1.09415,162600000.0
2009-08-31 22:02:00,1.0941,1.09435,1.09395,1.09405,112900000.0
2009-08-31 22:03:00,1.0941,1.0943,1.0938,1.09385,88000000.0
2009-08-31 22:04:00,1.094,1.09425,1.09385,1.09425,29000000.0
2009-08-31 22:05:00,1.09425,1.09425,1.09415,1.09415,5600000.0
2009-08-31 22:06:00,1.09415,1.09425,1.09405,1.09415,37100000.0
2009-08-31 22:07:00,1.09415,1.0942,1.09415,1.09415,70900000.0
2009-08-31 22:08:00,1.09415,1.09425,1.09395,1.09415,79300000.0
2009-08-31 22:09:00,1.0942,1.0943,1.09385,1.09425,111600000.0
2009-08-31 22:10:00,1.09425,1.09425,1.0942,1.0942,55400000.0
2009-08-31 22:11:00,1.0942,1.09435,1.0942,1.09425,75000000.0
2009-08-31 22:12:00,1.09425,1.09455,1.09425,1.09455,94900000.0
2009-08-31 22:13:00,1.09455,1.09455,1.0943,1.0943,49900000.0
2009-08-31 22:14:00,1.0943,1.0943,1.0941,1.0942,69700000.0
2009-08-31 22:15:00,1.0943,1.09435,1.09405,1.0941,60900000.0
2009-08-31 22:16:00,1.0941,1.09455,1.09395,1.09435,28500000.0
2009-08-31 22:17:00,1.09445,1.0946,1.0942,1.0946,50800000.0
2009-08-31 22:18:00,1.09455,1.09455,1.0941,1.09415,34200000.0
2009-08-31 22:19:00,1.09415,1.09415,1.09345,1.09375,57600000.0
2009-08-31 22:20:00,1.0938,1.094,1.0936,1.0938,53500000.0
2009-08-31 22:21:00,1.0939,1.0941,1.0939,1.0941,28600000.0
2009-08-31 22:22:00,1.094,1.0943,1.09385,1.0943,180900000.0
2009-08-31 22:23:00,1.0943,1.0945,1.0943,1.0943,53200000.0
2009-08-31 22:24:00,1.0943,1.0943,1.0943,1.0943,4800000.0
2009-08-31 22:25:00,1.0942,1.09435,1.0942,1.09435,32800000.0
2009-08-31 22:26:00,1.09435,1.0944,1.0942,1.0944,76000000.0
2009-08-31 22:27:00,1.09455,1.09465,1.0945,1.0946,23400000.0
2009-08-31 22:28:00,1.09455,1.09455,1.09435,1.0944,115200000.0
2009-08-31 22:29:00,1.0945,1.09455,1.09435,1.09455,16400000.0
2009-08-31 22:30:00,1.09455,1.09465,1.0943,1.0945,49000000.0
2009-08-31 22:31:00,1.0945,1.09455,1.0945,1.09455,9100000.0
2009-08-31 22:32:00,1.09455,1.09455,1.09445,1.09445,12600000.0
2009-08-31 22:33:00,1.0944,1.09445,1.0944,1.09445,24200000.0
2009-08-31 22:34:00,1.09445,1.09445,1.09445,1.09445,4000000.0
2009-08-31 22:35:00,1.09445,1.09455,1.0944,1.0944,35500000.0
2009-08-31 22:36:00,1.09445,1.09445,1.0944,1.09445,3000000.0
2009-08-31 22:37:00,1.0946,1.0946,1.09435,1.09435,4800000.0
2009-08-31 22:38:00,1.09435,1.09435,1.09435,1.09435,8800000.0
2009-08-31 22:39:00,1.0944,1.09445,1.0944,1.09445,4600000.0
2009-08-31 22:40:00,1.09445,1.0945,1.09445,1.0945,13600000.0
2009-08-31 22:41:00,1.09445,1.0945,1.09445,1.09445,12800000.0
2009-08-31 22:42:00,1.09445,1.0945,1.09445,1.0945,6400000.0
2009-08-31 22:43:00,1.0945,1.0945,1.09435,1.09445,34500000.0
2009-08-31 22:44:00,1.0945,1.0946,1.09435,1.0944,21200000.0
2009-08-31 22:45:00,1.0944,1.0944,1.0944,1.0944,8000000.0
2009-08-31 22:46:00,1.0944,1.0944,1.09405,1.09415,15200000.0
2009-08-31 22:47:00,1.0942,1.0942,1.09385,1.094,14100000.0
2009-08-31 22:48:00,1.094,1.09415,1.09375,1.09415,29700000.0
2009-08-31 22:49:00,1.09415,1.09415,1.09415,1.09415,28800000.0
2009-08-31 22:50:00,1.09415,1.09415,1.09395,1.094,32800000.0
2009-08-31 22:51:00,1.094,1.094,1.094,1.094,17800000.0
2009-08-31 22:52:00,1.094,1.0941,1.09385,1.09385,14800000.0
2009-08-31 22:53:00,1.09405,1.09405,1.0939,1.094,11400000.0
2009-08-31 22:54:00,1.094,1.094,1.09345,1.0937,59000000.0
2009-08-31 22:55:00,1.0937,1.0937,1.093,1.09305,60600000.0
2009-08-31 22:56:00,1.09305,1.0934,1.09305,1.0934,18700000.0
2009-08-31 22:57:00,1.09345,1.09345,1.09345,1.09345,6900000.0
2009-08-31 22:58:00,1.09345,1.09375,1.09345,1.09355,14000000.0
2009-08-31 22:59:00,1.0938,1.094,1.09345,1.09345,57300000.0
2009-08-31 23:00:00,1.09345,1.09355,1.0934,1.09355,16400000.0
2009-08-31 23:01:00,1.09355,1.0938,1.09355,1.0936,19900000.0
2009-08-31 23:02:00,1.0936,1.0938,1.0936,1.09375,16500000.0
2009-08-31 23:03:00,1.09375,1.09375,1.09375,1.09375,1000000.0
2009-08-31 23:04:00,1.09385,1.094,1.09365,1.09365,7000000.0
2009-08-31 23:05:00,1.09375,1.09375,1.09375,1.09375,5000000.0
2009-08-31 23:06:00,1.09375,1.09375,1.09375,1.09375,3000000.0
2009-08-31 23:07:00,1.09375,1.09375,1.09375,1.09375,1000000.0
2009-08-31 23:08:00,1.09375,1.0938,1.09375,1.0938,4200000.0
2009-08-31 23:09:00,1.0937,1.0945,1.09365,1.09395,55900000.0
2009-08-31 23:10:00,1.0943,1.0944,1.09385,1.0939,36000000.0
2009-08-31 23:11:00,1.09395,1.094,1.0939,1.094,9000000.0
2009-08-31 23:12:00,1.094,1.09405,1.0939,1.09405,7000000.0
2009-08-31 23:13:00,1.09405,1.0941,1.09405,1.0941,5400000.0
2009-08-31 23:14:00,1.0941,1.0941,1.0941,1.0941,4800000.0
2009-08-31 23:15:00,1.094,1.0941,1.094,1.0941,9900000.0
2009-08-31 23:16:00,1.09377,1.0939,1.09375,1.09375,34800000.0
2009-08-31 23:17:00,1.0939,1.0939,1.09385,1.0939,6800000.0
2009-08-31 23:18:00,1.09359,1.09392,1.09351,1.0939,34300000.0
2009-08-31 23:19:00,1.094,1.0941,1.094,1.0941,4700000.0
2009-08-31 23:20:00,1.0941,1.0941,1.09375,1.0939,15200000.0
2009-08-31 23:21:00,1.09364,1.09387,1.09364,1.09387,14700000.0
2009-08-31 23:22:00,1.09388,1.09388,1.09357,1.09382,34500000.0
2009-08-31 23:23:00,1.09385,1.09385,1.09385,1.09385,6800000.0
2009-08-31 23:24:00,1.09378,1.09383,1.09362,1.09383,23100000.0
2009-08-31 23:25:00,1.09395,1.0941,1.09395,1.09405,11300000.0
2009-08-31 23:26:00,1.094,1.094,1.094,1.094,4900000.0
2009-08-31 23:27:00,1.0941,1.0941,1.0941,1.0941,4900000.0
2009-08-31 23:28:00,1.09391,1.09412,1.09384,1.09412,47900000.0
2009-08-31 23:29:00,1.09395,1.09395,1.09395,1.09395,13200000.0
2009-08-31 23:30:00,1.0942,1.0945,1.09405,1.09415,24300000.0
2009-08-31 23:31:00,1.09415,1.09415,1.0938,1.0938,3400000.0
2009-08-31 23:32:00,1.09357,1.09378,1.0935,1.09378,5000000.0
2009-08-31 23:33:00,1.09405,1.0941,1.09385,1.09385,8300000.0
2009-08-31 23:34:00,1.0941,1.09425,1.0936,1.09425,24600000.0
2009-08-31 23:35:00,1.0943,1.09465,1.09395,1.09415,69100000.0
2009-08-31 23:36:00,1.09425,1.09425,1.09395,1.09405,6700000.0
2009-08-31 23:37:00,1.0941,1.0941,1.0941,1.0941,2000000.0
2009-08-31 23:38:00,1.09396,1.09414,1.09392,1.09407,53000000.0
2009-08-31 23:39:00,1.09425,1.09425,1.09425,1.09425,2000000.0
2009-08-31 23:40:00,1.09445,1.09485,1.0944,1.09445,114700000.0
2009-08-31 23:41:00,1.0945,1.09465,1.09445,1.09445,42200000.0
2009-08-31 23:42:00,1.09419,1.09427,1.094,1.09421,20600000.0
2009-08-31 23:43:00,1.09419,1.09434,1.09418,1.09434,17200000.0
2009-08-31 23:44:00,1.0945,1.0947,1.094,1.094,57900000.0
2009-08-31 23:45:00,1.09405,1.09405,1.0939,1.0939,19300000.0
2009-08-31 23:46:00,1.0939,1.09395,1.0939,1.0939,6000000.0
2009-08-31 23:47:00,1.094,1.094,1.0939,1.094,14000000.0
2009-08-31 23:48:00,1.0941,1.09415,1.0941,1.09415,8000000.0
2009-08-31 23:49:00,1.09415,1.09415,1.09415,1.09415,1000000.0
2009-08-31 23:50:00,1.0939,1.0939,1.09385,1.0939,6000000.0
2009-08-31 23:51:00,1.0939,1.0939,1.0939,1.0939,3000000.0
2009-08-31 23:52:00,1.09395,1.09405,1.0939,1.09405,7000000.0
2009-08-31 23:53:00,1.09396,1.09396,1.09359,1.09386,28400000.0
2009-08-31 23:54:00,1.0941,1.0941,1.0941,1.0941,1000000.0
2009-08-31 23:55:00,1.0939,1.09398,1.09383,1.09398,33400000.0
2009-08-31 23:56:00,1.094,1.09404,1.09369,1.09404,58900000.0
2009-08-31 23:57:00,1.0939,1.09408,1.09383,1.09388,20600000.0
2009-08-31 23:58:00,1.09414,1.09414,1.09378,1.09391,53300000.0
2009-08-31 23:59:00,1.09435,1.09435,1.09435,1.09435,2000000.0
2009-09-01 00:00:00,1.0943,1.09435,1.09425,1.09425,37000000.0
2009-09-01 00:01:00,1.0943,1.0943,1.09425,1.09425,36600000.0
2009-09-01 00:02:00,1.09395,1.09395,1.09385,1.09395,33100000.0
2009-09-01 00:03:00,1.09395,1.09425,1.0939,1.0939,80600000.0
2009-09-01 00:04:00,1.0939,1.0939,1.0939,1.0939,2000000.0
2009-09-01 00:05:00,1.094,1.094,1.0939,1.094,6000000.0
2009-09-01 00:06:00,1.0939,1.094,1.0939,1.0939,14200000.0
2009-09-01 00:07:00,1.09395,1.0941,1.0939,1.0941,15800000.0
2009-09-01 00:08:00,1.0941,1.0941,1.09385,1.09385,11000000.0
2009-09-01 00:09:00,1.09405,1.09405,1.09385,1.09405,20500000.0
2009-09-01 00:10:00,1.0939,1.09405,1.0939,1.09405,13000000.0
2009-09-01 00:11:00,1.0939,1.0941,1.0939,1.0941,4000000.0
2009-09-01 00:12:00,1.0939,1.0939,1.09385,1.0939,16400000.0
2009-09-01 00:13:00,1.0939,1.0941,1.0939,1.09405,34000000.0
2009-09-01 00:14:00,1.0941,1.0941,1.09395,1.0941,22800000.0
2009-09-01 00:15:00,1.094,1.0941,1.094,1.0941,29000000.0
2009-09-01 00:16:00,1.094,1.09415,1.094,1.09415,31200000.0
2009-09-01 00:17:00,1.09415,1.09445,1.09415,1.09445,35700000.0
2009-09-01 00:18:00,1.09445,1.0945,1.0942,1.09435,42900000.0
2009-09-01 00:19:00,1.0942,1.0944,1.09415,1.09415,12100000.0
2009-09-01 00:20:00,1.09425,1.09425,1.0941,1.09425,4000000.0
2009-09-01 00:21:00,1.0941,1.09435,1.0941,1.0943,50500000.0
2009-09-01 00:22:00,1.09425,1.0943,1.09425,1.09425,3000000.0
2009-09-01 00:23:00,1.0943,1.0943,1.0942,1.0943,11200000.0
2009-09-01 00:24:00,1.0943,1.0943,1.09415,1.09415,23400000.0
2009-09-01 00:25:00,1.09415,1.09425,1.09415,1.0942,82900000.0
2009-09-01 00:26:00,1.0942,1.09425,1.0942,1.09425,3900000.0
2009-09-01 00:27:00,1.0942,1.0942,1.0942,1.0942,5200000.0
2009-09-01 00:28:00,1.0942,1.09425,1.09415,1.09425,65500000.0
2009-09-01 00:29:00,1.0942,1.0942,1.0942,1.0942,5200000.0
2009-09-01 00:30:00,1.0942,1.09435,1.09415,1.09435,74000000.0
2009-09-01 00:31:00,1.09435,1.09435,1.09425,1.09425,65900000.0
2009-09-01 00:32:00,1.09425,1.09425,1.09425,1.09425,4000000.0
2009-09-01 00:33:00,1.09425,1.09425,1.09425,1.09425,1000000.0
2009-09-01 00:34:00,1.09425,1.0943,1.09425,1.09425,14200000.0
2009-09-01 00:35:00,1.0943,1.0943,1.09425,1.09425,18700000.0
2009-09-01 00:36:00,1.09425,1.0943,1.09425,1.0943,9000000.0
2009-09-01 00:37:00,1.09425,1.0944,1.0942,1.0944,37300000.0
2009-09-01 00:38:00,1.0943,1.0945,1.09405,1.0945,33900000.0
2009-09-01 00:39:00,1.0945,1.09455,1.09445,1.09445,17000000.0
2009-09-01 00:40:00,1.09445,1.09445,1.09445,1.09445,5100000.0
2009-09-01 00:41:00,1.09445,1.09445,1.09445,1.09445,7600000.0
2009-09-01 00:42:00,1.09445,1.09445,1.09445,1.09445,6100000.0
2009-09-01 00:43:00,1.09445,1.09445,1.09445,1.09445,14100000.0
2009-09-01 00:44:00,1.09445,1.09455,1.09445,1.09445,15300000.0
2009-09-01 00:45:00,1.0944,1.0944,1.0944,1.0944,39000000.0
2009-09-01 00:46:00,1.09435,1.09435,1.0941,1.0943,19300000.0
2009-09-01 00:47:00,1.0942,1.0943,1.09415,1.09415,6500000.0
2009-09-01 00:48:00,1.0942,1.0943,1.0942,1.0942,29000000.0
2009-09-01 00:49:00,1.0942,1.0943,1.0942,1.0942,23000000.0
2009-09-01 00:50:00,1.0942,1.0942,1.0942,1.0942,67000000.0
2009-09-01 00:51:00,1.0942,1.0943,1.0942,1.0942,53000000.0
2009-09-01 00:52:00,1.0943,1.0944,1.0942,1.0943,16900000.0
2009-09-01 00:53:00,1.0942,1.0943,1.0942,1.0942,23000000.0
2009-09-01 00:54:00,1.0942,1.0943,1.0942,1.09425,28000000.0
2009-09-01 00:55:00,1.09425,1.0943,1.09425,1.09425,5300000.0
2009-09-01 00:56:00,1.09435,1.09435,1.09425,1.09425,2200000.0
2009-09-01 00:57:00,1.09425,1.09435,1.09425,1.09425,1200000.0
2009-09-01 00:58:00,1.09435,1.09435,1.09415,1.09415,4100000.0
2009-09-01 00:59:00,1.09415,1.0944,1.09415,1.09415,42200000.0
2009-09-01 01:00:00,1.09425,1.0943,1.0941,1.0943,40000000.0
2009-09-01 01:01:00,1.0943,1.09445,1.09425,1.09445,58900000.0
2009-09-01 01:02:00,1.0944,1.0944,1.0943,1.0944,14600000.0
2009-09-01 01:03:00,1.0944,1.09445,1.0943,1.0943,62100000.0
2009-09-01 01:04:00,1.0944,1.0944,1.0943,1.0943,50500000.0
2009-09-01 01:05:00,1.0943,1.0944,1.09425,1.0944,89100000.0
2009-09-01 01:06:00,1.0944,1.0944,1.0943,1.0943,68600000.0
2009-09-01 01:07:00,1.0943,1.09445,1.09425,1.09435,35100000.0
2009-09-01 01:08:00,1.0944,1.0945,1.09425,1.0943,90300000.0
2009-09-01 01:09:00,1.0943,1.0943,1.09425,1.0943,17600000.0
2009-09-01 01:10:00,1.09425,1.0943,1.09425,1.0943,20000000.0
2009-09-01 01:11:00,1.0943,1.0943,1.09415,1.09415,72500000.0
2009-09-01 01:12:00,1.09415,1.09415,1.0939,1.094,34200000.0
2009-09-01 01:13:00,1.094,1.094,1.0939,1.09395,82200000.0
2009-09-01 01:14:00,1.094,1.09425,1.0939,1.09415,29900000.0
2009-09-01 01:15:00,1.09415,1.09415,1.0938,1.09405,30200000.0
2009-09-01 01:16:00,1.094,1.09405,1.094,1.09405,9100000.0
2009-09-01 01:17:00,1.09395,1.094,1.09395,1.094,11400000.0
2009-09-01 01:18:00,1.094,1.09415,1.09385,1.0939,31200000.0
2009-09-01 01:19:00,1.0941,1.09415,1.0938,1.09415,34700000.0
2009-09-01 01:20:00,1.09415,1.09415,1.09375,1.0939,35500000.0
2009-09-01 01:21:00,1.0939,1.0939,1.09385,1.09385,8600000.0
2009-09-01 01:22:00,1.09385,1.0939,1.0938,1.0938,16700000.0
2009-09-01 01:23:00,1.0938,1.094,1.0938,1.094,30700000.0
2009-09-01 01:24:00,1.094,1.094,1.0939,1.0939,36400000.0
2009-09-01 01:25:00,1.0939,1.0939,1.09385,1.0939,25900000.0
2009-09-01 01:26:00,1.09385,1.0939,1.09385,1.0939,33600000.0
2009-09-01 01:27:00,1.0939,1.0939,1.09385,1.09385,13000000.0
2009-09-01 01:28:00,1.09395,1.094,1.09395,1.09395,16900000.0
2009-09-01 01:29:00,1.09395,1.09395,1.09385,1.09385,26900000.0
2009-09-01 01:30:00,1.09385,1.09415,1.09385,1.09415,25000000.0
2009-09-01 01:31:00,1.0942,1.09425,1.09415,1.09425,4200000.0
2009-09-01 01:32:00,1.09425,1.09425,1.09425,1.09425,4800000.0
2009-09-01 01:33:00,1.09425,1.09425,1.09425,1.09425,11200000.0
2009-09-01 01:34:00,1.09425,1.09425,1.09425,1.09425,8000000.0
2009-09-01 01:35:00,1.09425,1.09425,1.09425,1.09425,8000000.0
2009-09-01 01:36:00,1.09425,1.0943,1.094,1.0943,30600000.0
2009-09-01 01:37:00,1.0943,1.0943,1.09425,1.09425,11400000.0
2009-09-01 01:38:00,1.09415,1.09415,1.094,1.09405,11400000.0
2009-09-01 01:39:00,1.0941,1.0941,1.09405,1.0941,14200000.0
2009-09-01 01:40:00,1.0941,1.0941,1.0939,1.09395,21000000.0
2009-09-01 01:41:00,1.09385,1.09385,1.09372,1.09373,20000000.0
2009-09-01 01:42:00,1.09395,1.094,1.09395,1.094,2000000.0
2009-09-01 01:43:00,1.09395,1.09405,1.09395,1.09405,9000000.0
2009-09-01 01:44:00,1.09405,1.09405,1.09395,1.09395,11200000.0
2009-09-01 01:45:00,1.094,1.0942,1.09395,1.094,38300000.0
2009-09-01 01:46:00,1.094,1.094,1.09395,1.094,21400000.0
2009-09-01 01:47:00,1.094,1.094,1.094,1.094,18000000.0
2009-09-01 01:48:00,1.094,1.094,1.09385,1.09385,26600000.0
2009-09-01 01:49:00,1.0939,1.09395,1.0938,1.0939,39700000.0
2009-09-01 01:50:00,1.0939,1.094,1.0939,1.094,16900000.0
2009-09-01 01:51:00,1.094,1.094,1.094,1.094,1600000.0
2009-09-01 01:52:00,1.094,1.094,1.094,1.094,1600000.0
2009-09-01 01:53:00,1.094,1.0943,1.09395,1.09405,22200000.0
2009-09-01 01:54:00,1.09405,1.09405,1.09405,1.09405,6000000.0
2009-09-01 01:55:00,1.09405,1.09405,1.094,1.094,20300000.0
2009-09-01 01:56:00,1.094,1.094,1.094,1.094,9900000.0
2009-09-01 01:57:00,1.094,1.094,1.094,1.094,8000000.0
2009-09-01 01:58:00,1.094,1.094,1.094,1.094,8000000.0
2009-09-01 01:59:00,1.094,1.094,1.094,1.094,58000000.0
2009-09-01 02:00:00,1.094,1.09405,1.09395,1.094,67300000.0
2009-09-01 02:01:00,1.094,1.09405,1.09395,1.09405,43100000.0
2009-09-01 02:02:00,1.09405,1.09405,1.09405,1.09405,4000000.0
2009-09-01 02:03:00,1.09405,1.09405,1.09405,1.09405,5000000.0
2009-09-01 02:04:00,1.09405,1.0941,1.09345,1.0938,66400000.0
2009-09-01 02:05:00,1.0938,1.0939,1.0937,1.0939,46100000.0
2009-09-01 02:06:00,1.0939,1.0939,1.0939,1.0939,88700000.0
2009-09-01 02:07:00,1.0939,1.09415,1.0939,1.09405,40600000.0
2009-09-01 02:08:00,1.0941,1.0941,1.0938,1.09385,47800000.0
2009-09-01 02:09:00,1.09385,1.09385,1.0938,1.0938,19800000.0
2009-09-01 02:10:00,1.0938,1.0939,1.0938,1.0939,63900000.0
2009-09-01 02:11:00,1.0939,1.0939,1.0938,1.0938,37000000.0
2009-09-01 02:12:00,1.0938,1.0938,1.0938,1.0938,45800000.0
2009-09-01 02:13:00,1.0938,1.09385,1.0938,1.09385,18800000.0
2009-09-01 02:14:00,1.0938,1.0938,1.0938,1.0938,72500000.0
2009-09-01 02:15:00,1.0938,1.0938,1.0938,1.0938,17000000.0
2009-09-01 02:16:00,1.0938,1.094,1.0938,1.094,55900000.0
2009-09-01 02:17:00,1.094,1.094,1.094,1.094,23000000.0
2009-09-01 02:18:00,1.094,1.094,1.094,1.094,20000000.0
2009-09-01 02:19:00,1.094,1.0941,1.094,1.0941,48900000.0
2009-09-01 02:20:00,1.09415,1.0944,1.09405,1.09425,53000000.0
2009-09-01 02:21:00,1.09425,1.0944,1.0941,1.0944,38600000.0
2009-09-01 02:22:00,1.0943,1.0944,1.0942,1.0944,41900000.0
2009-09-01 02:23:00,1.0944,1.0944,1.09435,1.0944,9200000.0
2009-09-01 02:24:00,1.0944,1.0944,1.09405,1.0943,21200000.0
2009-09-01 02:25:00,1.0943,1.0943,1.0943,1.0943,21300000.0
2009-09-01 02:26:00,1.0943,1.0944,1.0943,1.0944,59600000.0
2009-09-01 02:27:00,1.0944,1.0944,1.0944,1.0944,84200000.0
2009-09-01 02:28:00,1.0944,1.09455,1.0944,1.09455,139400000.0
2009-09-01 02:29:00,1.0944,1.0945,1.09435,1.0945,127300000.0
2009-09-01 02:30:00,1.0945,1.0945,1.0944,1.09445,19300000.0
2009-09-01 02:31:00,1.09445,1.0946,1.0944,1.0945,40300000.0
2009-09-01 02:32:00,1.0945,1.0946,1.0944,1.0944,34200000.0
2009-09-01 02:33:00,1.09445,1.09465,1.09445,1.09465,47700000.0
2009-09-01 02:34:00,1.0946,1.0946,1.09435,1.0946,56400000.0
2009-09-01 02:35:00,1.0946,1.0946,1.0946,1.0946,79600000.0
2009-09-01 02:36:00,1.0946,1.09465,1.09455,1.0946,67100000.0
2009-09-01 02:37:00,1.09455,1.0948,1.09455,1.09465,29500000.0
2009-09-01 02:38:00,1.09455,1.09485,1.0945,1.0947,83000000.0
2009-09-01 02:39:00,1.0948,1.0949,1.0945,1.0947,56100000.0
2009-09-01 02:40:00,1.09465,1.09465,1.0945,1.09465,9800000.0
2009-09-01 02:41:00,1.0945,1.0947,1.0944,1.0944,49900000.0
2009-09-01 02:42:00,1.0944,1.0944,1.0941,1.0941,59000000.0
2009-09-01 02:43:00,1.0941,1.0943,1.09395,1.094,66000000.0
2009-09-01 02:44:00,1.094,1.0941,1.0939,1.094,78700000.0
2009-09-01 02:45:00,1.094,1.0941,1.0939,1.0941,26500000.0
2009-09-01 02:46:00,1.0941,1.0941,1.0941,1.0941,10900000.0
2009-09-01 02:47:00,1.0941,1.0941,1.0941,1.0941,2000000.0
2009-09-01 02:48:00,1.0941,1.0944,1.0941,1.0944,29800000.0
2009-09-01 02:49:00,1.0944,1.0944,1.094,1.0941,37100000.0
2009-09-01 02:50:00,1.0941,1.09415,1.0941,1.0941,40600000.0
2009-09-01 02:51:00,1.0941,1.09425,1.09405,1.0942,35600000.0
2009-09-01 02:52:00,1.09415,1.09425,1.0941,1.09425,47800000.0
2009-09-01 02:53:00,1.0942,1.0943,1.09415,1.0943,23300000.0
2009-09-01 02:54:00,1.0943,1.0944,1.09415,1.09415,40400000.0
2009-09-01 02:55:00,1.0942,1.0943,1.0941,1.0941,52500000.0
2009-09-01 02:56:00,1.0942,1.0942,1.09385,1.09385,36800000.0
2009-09-01 02:57:00,1.094,1.094,1.094,1.094,57200000.0
2009-09-01 02:58:00,1.094,1.094,1.0938,1.0938,29300000.0
2009-09-01 02:59:00,1.0939,1.0941,1.09375,1.0941,55800000.0
2009-09-01 03:00:00,1.0941,1.0941,1.09385,1.0939,55000000.0
2009-09-01 03:01:00,1.0939,1.0939,1.09345,1.0936,79900000.0
2009-09-01 03:02:00,1.09355,1.09355,1.0932,1.09335,78900000.0
2009-09-01 03:03:00,1.0934,1.09345,1.09305,1.09345,78700000.0
2009-09-01 03:04:00,1.09345,1.09355,1.0932,1.0932,63100000.0
2009-09-01 03:05:00,1.0932,1.0932,1.0932,1.0932,64900000.0
2009-09-01 03:06:00,1.0932,1.0934,1.0932,1.0932,75400000.0
2009-09-01 03:07:00,1.0932,1.0934,1.0932,1.0932,52600000.0
2009-09-01 03:08:00,1.09315,1.09335,1.0931,1.0933,91000000.0
2009-09-01 03:09:00,1.0933,1.09335,1.0932,1.0932,125000000.0
2009-09-01 03:10:00,1.0932,1.09325,1.0931,1.09315,113300000.0
2009-09-01 03:11:00,1.09315,1.0933,1.0931,1.0932,89700000.0
2009-09-01 03:12:00,1.0932,1.0933,1.0932,1.0932,273800000.0
2009-09-01 03:13:00,1.0932,1.09345,1.0932,1.09345,128900000.0
2009-09-01 03:14:00,1.0934,1.0934,1.09315,1.0933,64800000.0
2009-09-01 03:15:00,1.09325,1.0933,1.09325,1.0933,10000000.0
2009-09-01 03:16:00,1.0933,1.0933,1.0932,1.09325,33600000.0
2009-09-01 03:17:00,1.09325,1.09325,1.0932,1.0932,56000000.0
2009-09-01 03:18:00,1.0932,1.0932,1.0932,1.0932,59000000.0
2009-09-01 03:19:00,1.0932,1.09325,1.0932,1.09325,15200000.0
2009-09-01 03:20:00,1.09325,1.09325,1.09315,1.0932,24900000.0
2009-09-01 03:21:00,1.0932,1.0932,1.0931,1.0931,35800000.0
2009-09-01 03:22:00,1.0932,1.0933,1.0932,1.0932,65900000.0
2009-09-01 03:23:00,1.0932,1.0933,1.0932,1.0932,15200000.0
2009-09-01 03:24:00,1.0933,1.0933,1.093,1.09305,43700000.0
2009-09-01 03:25:00,1.09305,1.0934,1.09305,1.0933,43800000.0
2009-09-01 03:26:00,1.0933,1.0934,1.0933,1.0934,20400000.0
2009-09-01 03:27:00,1.0934,1.0935,1.0934,1.0934,26800000.0
2009-09-01 03:28:00,1.0934,1.0935,1.0934,1.0935,33700000.0
2009-09-01 03:29:00,1.0935,1.0935,1.09315,1.09345,56400000.0
2009-09-01 03:30:00,1.09345,1.0935,1.0934,1.0934,27800000.0
2009-09-01 03:31:00,1.0934,1.0936,1.0934,1.0935,53400000.0
2009-09-01 03:32:00,1.0935,1.0935,1.09315,1.09315,37600000.0
2009-09-01 03:33:00,1.09315,1.09315,1.09315,1.09315,12700000.0
2009-09-01 03:34:00,1.0931,1.0931,1.09265,1.0928,79000000.0
2009-09-01 03:35:00,1.0928,1.0933,1.0926,1.0929,132800000.0
2009-09-01 03:36:00,1.0929,1.093,1.09285,1.0929,71800000.0
2009-09-01 03:37:00,1.0929,1.0929,1.09285,1.0929,34100000.0
2009-09-01 03:38:00,1.0929,1.09315,1.0929,1.09315,29800000.0
2009-09-01 03:39:00,1.09305,1.0935,1.09305,1.0932,65800000.0
2009-09-01 03:40:00,1.0932,1.09335,1.0932,1.0933,78700000.0
2009-09-01 03:41:00,1.09325,1.09325,1.0932,1.0932,21600000.0
2009-09-01 03:42:00,1.0932,1.0935,1.0932,1.0935,49100000.0
2009-09-01 03:43:00,1.0935,1.0935,1.0935,1.0935,44000000.0
2009-09-01 03:44:00,1.0935,1.0935,1.0932,1.0932,97600000.0
2009-09-01 03:45:00,1.0932,1.09325,1.0932,1.09325,30400000.0
2009-09-01 03:46:00,1.09325,1.09325,1.09285,1.0929,37200000.0
2009-09-01 03:47:00,1.0929,1.0929,1.0929,1.0929,32700000.0
2009-09-01 03:48:00,1.0929,1.0929,1.0929,1.0929,32300000.0
2009-09-01 03:49:00,1.0929,1.09295,1.0929,1.0929,31500000.0
2009-09-01 03:50:00,1.0929,1.0929,1.0928,1.09285,35100000.0
2009-09-01 03:51:00,1.09285,1.0929,1.0926,1.0929,36500000.0
2009-09-01 03:52:00,1.0929,1.09305,1.0928,1.0928,36300000.0
2009-09-01 03:53:00,1.0928,1.09295,1.0928,1.09295,7800000.0
2009-09-01 03:54:00,1.09295,1.09295,1.0929,1.0929,15100000.0
2009-09-01 03:55:00,1.0929,1.0929,1.0929,1.0929,17100000.0
2009-09-01 03:56:00,1.0929,1.0929,1.0929,1.0929,32700000.0
2009-09-01 03:57:00,1.0929,1.0931,1.0929,1.0931,29400000.0
2009-09-01 03:58:00,1.0929,1.0931,1.0929,1.0929,11600000.0
2009-09-01 03:59:00,1.0929,1.0931,1.0929,1.09295,53700000.0
2009-09-01 04:00:00,1.0929,1.0929,1.0929,1.0929,19200000.0
2009-09-01 04:01:00,1.0929,1.0929,1.0927,1.0928,51700000.0
2009-09-01 04:02:00,1.0928,1.0928,1.0927,1.0927,15900000.0
2009-09-01 04:03:00,1.0927,1.0927,1.0925,1.0926,80400000.0
2009-09-01 04:04:00,1.0926,1.0926,1.0925,1.0925,24900000.0
2009-09-01 04:05:00,1.0925,1.0928,1.0925,1.0926,54200000.0
2009-09-01 04:06:00,1.0926,1.0926,1.0926,1.0926,28800000.0
2009-09-01 04:07:00,1.0926,1.0926,1.09255,1.09255,57100000.0
2009-09-01 04:08:00,1.0926,1.0926,1.09255,1.09255,26000000.0
2009-09-01 04:09:00,1.09255,1.09265,1.09255,1.09265,21300000.0
2009-09-01 04:10:00,1.09265,1.09265,1.09265,1.09265,21200000.0
2009-09-01 04:11:00,1.09265,1.09285,1.0926,1.0928,32300000.0
2009-09-01 04:12:00,1.0928,1.0931,1.0928,1.09305,32600000.0
2009-09-01 04:13:00,1.0931,1.0935,1.09305,1.0934,50200000.0
2009-09-01 04:14:00,1.0934,1.0934,1.0933,1.0933,24000000.0
2009-09-01 04:15:00,1.0933,1.0933,1.09325,1.0933,19800000.0
2009-09-01 04:16:00,1.0933,1.0933,1.0929,1.09295,19400000.0
2009-09-01 04:17:00,1.09295,1.09295,1.0928,1.09285,23100000.0
2009-09-01 04:18:00,1.09285,1.09295,1.0928,1.0928,24000000.0
2009-09-01 04:19:00,1.0928,1.09295,1.0928,1.09295,32000000.0
2009-09-01 04:20:00,1.09295,1.09295,1.0929,1.09295,22500000.0
2009-09-01 04:21:00,1.09305,1.09335,1.0929,1.09305,51800000.0
2009-09-01 04:22:00,1.0931,1.09335,1.09305,1.09335,25600000.0
2009-09-01 04:23:00,1.0934,1.09345,1.0934,1.09345,5000000.0
2009-09-01 04:24:00,1.0932,1.0934,1.09315,1.0933,14600000.0
2009-09-01 04:25:00,1.0933,1.0934,1.0933,1.0934,17100000.0
2009-09-01 04:26:00,1.0934,1.09345,1.0933,1.09345,18400000.0
2009-09-01 04:27:00,1.0935,1.0935,1.09345,1.0935,5000000.0
2009-09-01 04:28:00,1.0935,1.0935,1.09315,1.0933,24500000.0
2009-09-01 04:29:00,1.0933,1.09345,1.0933,1.0933,16800000.0
2009-09-01 04:30:00,1.0933,1.0934,1.0933,1.0934,22400000.0
2009-09-01 04:31:00,1.0934,1.09355,1.09325,1.09345,48800000.0
2009-09-01 04:32:00,1.09345,1.09345,1.0934,1.09345,44700000.0
2009-09-01 04:33:00,1.0935,1.0935,1.09345,1.09345,13400000.0
2009-09-01 04:34:00,1.09345,1.09345,1.09345,1.09345,12500000.0
2009-09-01 04:35:00,1.09345,1.09345,1.09345,1.09345,23100000.0
2009-09-01 04:36:00,1.09345,1.09345,1.09345,1.09345,33500000.0
2009-09-01 04:37:00,1.0935,1.0935,1.09345,1.09345,34700000.0
2009-09-01 04:38:00,1.09345,1.09345,1.09345,1.09345,13600000.0
2009-09-01 04:39:00,1.09345,1.09345,1.09345,1.09345,46100000.0
2009-09-01 04:40:00,1.09345,1.09345,1.09345,1.09345,20500000.0
2009-09-01 04:41:00,1.09345,1.0935,1.09345,1.0935,34500000.0
2009-09-01 04:42:00,1.09355,1.09355,1.0935,1.0935,28500000.0
2009-09-01 04:43:00,1.09305,1.09307,1.09305,1.09307,2000000.0
2009-09-01 04:44:00,1.09345,1.09345,1.09345,1.09345,11000000.0
2009-09-01 04:45:00,1.09345,1.09345,1.09345,1.09345,2500000.0
2009-09-01 04:46:00,1.09309,1.09323,1.09285,1.09317,8320000.0
2009-09-01 04:47:00,1.0934,1.09355,1.0934,1.09355,11400000.0
2009-09-01 04:48:00,1.09355,1.09355,1.09355,1.09355,1000000.0
2009-09-01 04:49:00,1.09355,1.09355,1.0934,1.09355,14900000.0
2009-09-01 04:50:00,1.09345,1.0935,1.0934,1.0935,21100000.0
2009-09-01 04:51:00,1.0935,1.0935,1.0934,1.0934,79400000.0
2009-09-01 04:52:00,1.0934,1.0934,1.0933,1.0933,71400000.0
2009-09-01 04:53:00,1.0933,1.0934,1.0933,1.0934,10400000.0
2009-09-01 04:54:00,1.0934,1.0934,1.09335,1.09335,14100000.0
2009-09-01 04:55:00,1.09335,1.0934,1.09335,1.0934,8000000.0
2009-09-01 04:56:00,1.0934,1.0934,1.0934,1.0934,11600000.0
2009-09-01 04:57:00,1.0934,1.0934,1.09335,1.09335,68000000.0
2009-09-01 04:58:00,1.09335,1.09335,1.09335,1.09335,5300000.0
2009-09-01 04:59:00,1.0934,1.0935,1.09335,1.0935,70700000.0
2009-09-01 05:00:00,1.0936,1.0936,1.0936,1.0936,2600000.0
2009-09-01 05:01:00,1.0936,1.09375,1.09335,1.09375,40100000.0
2009-09-01 05:02:00,1.09375,1.09375,1.09375,1.09375,4000000.0
2009-09-01 05:03:00,1.09375,1.09375,1.09375,1.09375,5000000.0
2009-09-01 05:04:00,1.09375,1.09375,1.09355,1.09355,16000000.0
2009-09-01 05:05:00,1.09355,1.09355,1.09325,1.09335,21700000.0
2009-09-01 05:06:00,1.09345,1.09345,1.0934,1.0934,7000000.0
2009-09-01 05:07:00,1.0934,1.09345,1.0934,1.09345,5300000.0
2009-09-01 05:08:00,1.09345,1.09345,1.09345,1.09345,12000000.0
2009-09-01 05:09:00,1.09345,1.09345,1.09345,1.09345,32500000.0
2009-09-01 05:10:00,1.09345,1.0936,1.09345,1.09355,18400000.0
2009-09-01 05:11:00,1.09355,1.0936,1.09355,1.0936,9200000.0
2009-09-01 05:12:00,1.09365,1.0937,1.09365,1.0937,8000000.0
2009-09-01 05:13:00,1.0937,1.0937,1.09365,1.09365,2600000.0
2009-09-01 05:14:00,1.0937,1.0937,1.0937,1.0937,3200000.0
2009-09-01 05:15:00,1.09336,1.09343,1.09323,1.09343,12200000.0
2009-09-01 05:16:00,1.0937,1.0937,1.0937,1.0937,3200000.0
2009-09-01 05:17:00,1.0937,1.0937,1.0935,1.09355,42900000.0
2009-09-01 05:18:00,1.09355,1.09355,1.09355,1.09355,1600000.0
2009-09-01 05:19:00,1.09337,1.0934,1.09337,1.09337,21600000.0
2009-09-01 05:20:00,1.0935,1.09355,1.0935,1.09355,95400000.0
2009-09-01 05:21:00,1.09355,1.09355,1.09355,1.09355,3200000.0
2009-09-01 05:22:00,1.0935,1.0935,1.0935,1.0935,75400000.0
2009-09-01 05:23:00,1.0935,1.09355,1.0935,1.09355,60700000.0
2009-09-01 05:24:00,1.09355,1.09355,1.0935,1.0935,20100000.0
2009-09-01 05:25:00,1.0935,1.0935,1.0935,1.0935,57800000.0
2009-09-01 05:26:00,1.0935,1.0935,1.0935,1.0935,14000000.0
2009-09-01 05:27:00,1.0935,1.0935,1.0935,1.0935,14000000.0
2009-09-01 05:28:00,1.0935,1.0935,1.0935,1.0935,3800000.0
2009-09-01 05:29:00,1.0935,1.0935,1.0935,1.0935,4800000.0
2009-09-01 05:30:00,1.0935,1.0935,1.0935,1.0935,11200000.0
2009-09-01 05:31:00,1.0935,1.0935,1.0935,1.0935,11200000.0
2009-09-01 05:32:00,1.0935,1.0935,1.0932,1.0933,76400000.0
2009-09-01 05:33:00,1.0933,1.0933,1.09315,1.0932,42700000.0
2009-09-01 05:34:00,1.0932,1.0932,1.0932,1.0932,18600000.0
2009-09-01 05:35:00,1.0932,1.09325,1.09315,1.0932,80100000.0
2009-09-01 05:36:00,1.0932,1.0932,1.09295,1.09295,124400000.0
2009-09-01 05:37:00,1.093,1.093,1.093,1.093,81600000.0
2009-09-01 05:38:00,1.093,1.093,1.09275,1.0928,198500000.0
2009-09-01 05:39:00,1.0928,1.0928,1.0923,1.09235,63800000.0
2009-09-01 05:40:00,1.0924,1.0925,1.0923,1.0924,34500000.0
2009-09-01 05:41:00,1.09245,1.09245,1.09235,1.09235,13100000.0
2009-09-01 05:42:00,1.09235,1.09235,1.0923,1.0923,93800000.0
2009-09-01 05:43:00,1.0923,1.0924,1.0922,1.0924,41500000.0
2009-09-01 05:44:00,1.0924,1.0924,1.0924,1.0924,23600000.0
2009-09-01 05:45:00,1.0924,1.09245,1.0924,1.09245,32200000.0
2009-09-01 05:46:00,1.09245,1.09245,1.0924,1.0924,28600000.0
2009-09-01 05:47:00,1.0924,1.09255,1.09235,1.0924,26500000.0
2009-09-01 05:48:00,1.09235,1.0925,1.09235,1.0925,18900000.0
2009-09-01 05:49:00,1.0925,1.0925,1.0925,1.0925,7500000.0
2009-09-01 05:50:00,1.0925,1.0925,1.0925,1.0925,24000000.0
2009-09-01 05:51:00,1.0925,1.0925,1.0923,1.09235,15600000.0
2009-09-01 05:52:00,1.0924,1.0924,1.0924,1.0924,22200000.0
2009-09-01 05:53:00,1.0924,1.0926,1.0924,1.0926,29600000.0
2009-09-01 05:54:00,1.0926,1.0926,1.09245,1.0925,19100000.0
2009-09-01 05:55:00,1.0925,1.0927,1.0925,1.0927,28200000.0
2009-09-01 05:56:00,1.0927,1.0927,1.0926,1.0926,95000000.0
2009-09-01 05:57:00,1.0926,1.0926,1.0926,1.0926,66500000.0
2009-09-01 05:58:00,1.0926,1.0926,1.0926,1.0926,12000000.0
2009-09-01 05:59:00,1.0926,1.0926,1.0922,1.0922,52400000.0
2009-09-01 06:00:00,1.0923,1.0923,1.0922,1.0922,59100000.0
2009-09-01 06:01:00,1.0922,1.0923,1.0922,1.09225,62600000.0
2009-09-01 06:02:00,1.09225,1.09225,1.09225,1.09225,5000000.0
2009-09-01 06:03:00,1.0922,1.0923,1.0922,1.0923,98700000.0
2009-09-01 06:04:00,1.0923,1.09255,1.0923,1.09235,30900000.0
2009-09-01 06:05:00,1.09235,1.09235,1.09235,1.09235,2000000.0
2009-09-01 06:06:00,1.09235,1.09235,1.09235,1.09235,2200000.0
2009-09-01 06:07:00,1.09235,1.09235,1.0922,1.0922,43400000.0
2009-09-01 06:08:00,1.0922,1.0922,1.09165,1.09215,127000000.0
2009-09-01 06:09:00,1.0922,1.09225,1.0915,1.0915,102600000.0
2009-09-01 06:10:00,1.0915,1.09205,1.0915,1.0918,74400000.0
2009-09-01 06:11:00,1.0918,1.0919,1.09155,1.0919,55200000.0
2009-09-01 06:12:00,1.09195,1.0922,1.09165,1.09215,92700000.0
2009-09-01 06:13:00,1.0922,1.0922,1.09195,1.092,39100000.0
2009-09-01 06:14:00,1.092,1.09205,1.09185,1.09185,34500000.0
2009-09-01 06:15:00,1.09185,1.09185,1.0914,1.09165,81200000.0
2009-09-01 06:16:00,1.09165,1.09195,1.09165,1.09195,21500000.0
2009-09-01 06:17:00,1.092,1.0921,1.092,1.0921,25100000.0
2009-09-01 06:18:00,1.09205,1.09215,1.09205,1.0921,41100000.0
2009-09-01 06:19:00,1.0921,1.09215,1.09205,1.09215,20400000.0
2009-09-01 06:20:00,1.09215,1.09215,1.0921,1.0921,25500000.0
2009-09-01 06:21:00,1.0921,1.09215,1.0921,1.09215,16000000.0
2009-09-01 06:22:00,1.0921,1.0921,1.0921,1.0921,19700000.0
2009-09-01 06:23:00,1.0921,1.0921,1.0921,1.0921,14600000.0
2009-09-01 06:24:00,1.0921,1.09215,1.0921,1.0921,26700000.0
2009-09-01 06:25:00,1.0921,1.09215,1.0921,1.0921,25500000.0
2009-09-01 06:26:00,1.0921,1.0921,1.0921,1.0921,12100000.0
2009-09-01 06:27:00,1.0921,1.09215,1.0921,1.09215,24500000.0
2009-09-01 06:28:00,1.09215,1.09215,1.0921,1.0921,33000000.0
2009-09-01 06:29:00,1.0921,1.0921,1.0921,1.0921,2400000.0
2009-09-01 06:30:00,1.0921,1.0933,1.0921,1.0933,76300000.0
2009-09-01 06:31:00,1.0933,1.09355,1.0928,1.09285,90700000.0
2009-09-01 06:32:00,1.09285,1.09285,1.09255,1.0928,30000000.0
2009-09-01 06:33:00,1.0928,1.09285,1.09265,1.09265,23000000.0
2009-09-01 06:34:00,1.0926,1.09275,1.09255,1.09275,28600000.0
2009-09-01 06:35:00,1.09275,1.09275,1.0923,1.09245,24100000.0
2009-09-01 06:36:00,1.09245,1.09275,1.09245,1.09245,22000000.0
2009-09-01 06:37:00,1.09255,1.09275,1.09255,1.0927,39900000.0
2009-09-01 06:38:00,1.09275,1.09275,1.09275,1.09275,11000000.0
2009-09-01 06:39:00,1.0927,1.093,1.09265,1.093,33000000.0
2009-09-01 06:40:00,1.093,1.0935,1.093,1.0934,113700000.0
2009-09-01 06:41:00,1.0934,1.0934,1.0932,1.0932,65400000.0
2009-09-01 06:42:00,1.0931,1.0931,1.093,1.093,73700000.0
2009-09-01 06:43:00,1.093,1.09335,1.093,1.09335,43800000.0
2009-09-01 06:44:00,1.09335,1.0934,1.09335,1.09335,25000000.0
2009-09-01 06:45:00,1.09335,1.0935,1.09335,1.0935,25300000.0
2009-09-01 06:46:00,1.0935,1.0936,1.0935,1.0936,33000000.0
2009-09-01 06:47:00,1.0936,1.09365,1.0935,1.09365,42400000.0
2009-09-01 06:48:00,1.0936,1.0936,1.0933,1.09335,36900000.0
2009-09-01 06:49:00,1.09335,1.09335,1.0933,1.0933,17100000.0
2009-09-01 06:50:00,1.0933,1.0933,1.09305,1.0931,48000000.0
2009-09-01 06:51:00,1.0931,1.0931,1.0931,1.0931,36900000.0
2009-09-01 06:52:00,1.0931,1.0932,1.0931,1.0932,37900000.0
2009-09-01 06:53:00,1.0932,1.09355,1.0932,1.0934,111500000.0
2009-09-01 06:54:00,1.0934,1.0934,1.0932,1.0932,32900000.0
2009-09-01 06:55:00,1.0932,1.0932,1.0932,1.0932,10600000.0
2009-09-01 06:56:00,1.0932,1.0934,1.0932,1.0934,48800000.0
2009-09-01 06:57:00,1.0934,1.0935,1.0933,1.0935,35400000.0
2009-09-01 06:58:00,1.09345,1.09345,1.09345,1.09345,4800000.0
2009-09-01 06:59:00,1.09345,1.09355,1.0934,1.0934,15500000.0
2009-09-01 07:00:00,1.0934,1.0934,1.0932,1.0932,45100000.0
2009-09-01 07:01:00,1.0932,1.09325,1.0932,1.0932,63600000.0
2009-09-01 07:02:00,1.0932,1.09325,1.0925,1.0926,106900000.0
2009-09-01 07:03:00,1.0926,1.09265,1.0916,1.0917,127000000.0
2009-09-01 07:04:00,1.09175,1.0922,1.09165,1.0922,72700000.0
2009-09-01 07:05:00,1.09215,1.0925,1.09215,1.0924,75500000.0
2009-09-01 07:06:00,1.0924,1.09255,1.09235,1.09245,26300000.0
2009-09-01 07:07:00,1.09245,1.09255,1.0924,1.0925,37500000.0
2009-09-01 07:08:00,1.09245,1.09255,1.09235,1.0924,21400000.0
2009-09-01 07:09:00,1.09245,1.09255,1.09235,1.0925,26400000.0
2009-09-01 07:10:00,1.0925,1.0925,1.0924,1.0925,34000000.0
2009-09-01 07:11:00,1.0925,1.09265,1.0924,1.09245,34200000.0
2009-09-01 07:12:00,1.09255,1.0926,1.0924,1.0924,24000000.0
2009-09-01 07:13:00,1.0924,1.0924,1.0924,1.0924,56000000.0
2009-09-01 07:14:00,1.0924,1.0926,1.0924,1.0926,25300000.0
2009-09-01 07:15:00,1.0926,1.0926,1.0926,1.0926,17100000.0
2009-09-01 07:16:00,1.0926,1.0926,1.09245,1.09245,12000000.0
2009-09-01 07:17:00,1.09255,1.0926,1.09255,1.0926,21300000.0
2009-09-01 07:18:00,1.0926,1.0926,1.0926,1.0926,1000000.0
2009-09-01 07:19:00,1.0926,1.0926,1.0926,1.0926,2400000.0
2009-09-01 07:20:00,1.0926,1.0926,1.0926,1.0926,2400000.0
2009-09-01 07:21:00,1.0925,1.0925,1.0925,1.0925,2000000.0
2009-09-01 07:22:00,1.0925,1.0925,1.09245,1.09245,8000000.0
2009-09-01 07:23:00,1.09245,1.09245,1.09245,1.09245,3000000.0
2009-09-01 07:24:00,1.09245,1.09245,1.0924,1.09245,10600000.0
2009-09-01 07:25:00,1.09245,1.09245,1.0924,1.0924,32600000.0
2009-09-01 07:26:00,1.0924,1.0924,1.0924,1.0924,38100000.0
2009-09-01 07:27:00,1.0924,1.0924,1.0924,1.0924,27200000.0
2009-09-01 07:28:00,1.0924,1.0924,1.09235,1.0924,43900000.0
2009-09-01 07:29:00,1.092,1.0921,1.092,1.0921,120700000.0
2009-09-01 07:30:00,1.0921,1.0921,1.092,1.092,25500000.0
2009-09-01 07:31:00,1.092,1.09205,1.092,1.09205,19500000.0
2009-09-01 07:32:00,1.09205,1.09205,1.09175,1.09175,29300000.0
2009-09-01 07:33:00,1.09175,1.09195,1.09175,1.09195,9600000.0
2009-09-01 07:34:00,1.092,1.092,1.092,1.092,17500000.0
2009-09-01 07:35:00,1.092,1.092,1.092,1.092,20000000.0
2009-09-01 07:36:00,1.092,1.092,1.092,1.092,28000000.0
2009-09-01 07:37:00,1.092,1.092,1.09195,1.092,31800000.0
2009-09-01 07:38:00,1.092,1.092,1.09195,1.092,18600000.0
2009-09-01 07:39:00,1.092,1.092,1.092,1.092,26700000.0
2009-09-01 07:40:00,1.092,1.092,1.092,1.092,10400000.0
2009-09-01 07:41:00,1.092,1.092,1.092,1.092,12800000.0
2009-09-01 07:42:00,1.092,1.092,1.092,1.092,7400000.0
2009-09-01 07:43:00,1.09168,1.09178,1.0916,1.09175,91200000.0
2009-09-01 07:44:00,1.09195,1.09205,1.09195,1.092,6500000.0
2009-09-01 07:45:00,1.092,1.092,1.092,1.092,5200000.0
2009-09-01 07:46:00,1.09175,1.09175,1.09128,1.09165,166400000.0
2009-09-01 07:47:00,1.09176,1.09177,1.09156,1.09164,184500000.0
2009-09-01 07:48:00,1.09205,1.09205,1.092,1.092,2600000.0
2009-09-01 07:49:00,1.092,1.092,1.092,1.092,11600000.0
2009-09-01 07:50:00,1.092,1.092,1.09195,1.09195,2600000.0
2009-09-01 07:51:00,1.092,1.092,1.092,1.092,8100000.0
2009-09-01 07:52:00,1.092,1.092,1.092,1.092,13500000.0
2009-09-01 07:53:00,1.092,1.0921,1.092,1.0921,21400000.0
2009-09-01 07:54:00,1.092,1.0921,1.092,1.092,31700000.0
2009-09-01 07:55:00,1.092,1.0921,1.092,1.0921,14800000.0
2009-09-01 07:56:00,1.0921,1.0921,1.092,1.092,17000000.0
2009-09-01 07:57:00,1.092,1.092,1.0919,1.0919,6800000.0
2009-09-01 07:58:00,1.0919,1.092,1.0919,1.0919,28600000.0
2009-09-01 07:59:00,1.0919,1.0919,1.0918,1.0918,13900000.0
2009-09-01 08:00:00,1.0918,1.0918,1.0915,1.0916,74900000.0
2009-09-01 08:01:00,1.0916,1.0916,1.0912,1.09125,34400000.0
2009-09-01 08:02:00,1.0913,1.0913,1.0912,1.09125,99600000.0
2009-09-01 08:03:00,1.09125,1.09125,1.0912,1.09125,93600000.0
2009-09-01 08:04:00,1.09125,1.0913,1.0912,1.0912,105600000.0
2009-09-01 08:05:00,1.0912,1.09135,1.0912,1.09125,102100000.0
2009-09-01 08:06:00,1.09125,1.09135,1.09115,1.0913,237000000.0
2009-09-01 08:07:00,1.0913,1.09155,1.09125,1.09125,121400000.0
2009-09-01 08:08:00,1.0913,1.0914,1.0912,1.09135,42600000.0
2009-09-01 08:09:00,1.09135,1.0915,1.0912,1.0913,69800000.0
2009-09-01 08:10:00,1.0913,1.0914,1.09125,1.09135,33100000.0
2009-09-01 08:11:00,1.0913,1.0914,1.0913,1.0914,14400000.0
2009-09-01 08:12:00,1.0914,1.0915,1.09125,1.0915,76500000.0
2009-09-01 08:13:00,1.0915,1.0915,1.0915,1.0915,3500000.0
2009-09-01 08:14:00,1.09155,1.09155,1.0913,1.0913,20600000.0
2009-09-01 08:15:00,1.0913,1.0915,1.09125,1.0914,23700000.0
2009-09-01 08:16:00,1.0914,1.0914,1.0913,1.0913,25800000.0
2009-09-01 08:17:00,1.0913,1.0913,1.0913,1.0913,33500000.0
2009-09-01 08:18:00,1.0913,1.09145,1.0913,1.0914,91600000.0
2009-09-01 08:19:00,1.0914,1.0914,1.0914,1.0914,11900000.0
2009-09-01 08:20:00,1.0914,1.0915,1.0914,1.0915,14300000.0
2009-09-01 08:21:00,1.0914,1.0915,1.0913,1.0913,54100000.0
2009-09-01 08:22:00,1.0913,1.09145,1.0913,1.09145,74000000.0
2009-09-01 08:23:00,1.0914,1.0914,1.0914,1.0914,22400000.0
2009-09-01 08:24:00,1.0914,1.0914,1.0914,1.0914,9600000.0
2009-09-01 08:25:00,1.0914,1.09145,1.0914,1.0914,13400000.0
2009-09-01 08:26:00,1.0914,1.0915,1.0914,1.0915,121600000.0
2009-09-01 08:27:00,1.0915,1.0915,1.0915,1.0915,36800000.0
2009-09-01 08:28:00,1.0915,1.0915,1.0915,1.0915,77200000.0
2009-09-01 08:29:00,1.0915,1.09155,1.0915,1.0915,12000000.0
2009-09-01 08:30:00,1.0915,1.0915,1.09145,1.09145,15300000.0
2009-09-01 08:31:00,1.0914,1.0915,1.0914,1.0914,9800000.0
2009-09-01 08:32:00,1.0914,1.0915,1.0914,1.09145,5000000.0
2009-09-01 08:33:00,1.09145,1.0916,1.0914,1.09145,15900000.0
2009-09-01 08:34:00,1.09145,1.09175,1.09145,1.09175,19200000.0
2009-09-01 08:35:00,1.0917,1.0917,1.0917,1.0917,8000000.0
2009-09-01 08:36:00,1.09165,1.0918,1.09165,1.09175,44600000.0
2009-09-01 08:37:00,1.0918,1.09185,1.0918,1.09185,20000000.0
2009-09-01 08:38:00,1.0919,1.0919,1.0918,1.0919,50200000.0
2009-09-01 08:39:00,1.0919,1.0919,1.09145,1.0915,64800000.0
2009-09-01 08:40:00,1.0915,1.0915,1.09135,1.09135,55600000.0
2009-09-01 08:41:00,1.09145,1.09145,1.09145,1.09145,4000000.0
2009-09-01 08:42:00,1.09145,1.09145,1.09145,1.09145,17800000.0
2009-09-01 08:43:00,1.09145,1.0917,1.09145,1.0917,84100000.0
2009-09-01 08:44:00,1.0917,1.092,1.0916,1.0918,96900000.0
2009-09-01 08:45:00,1.0918,1.0918,1.09175,1.09175,30600000.0
2009-09-01 08:46:00,1.09175,1.0918,1.0916,1.09175,38300000.0
2009-09-01 08:47:00,1.09175,1.0919,1.09165,1.0918,46800000.0
2009-09-01 08:48:00,1.0918,1.092,1.09175,1.092,55300000.0
2009-09-01 08:49:00,1.0919,1.0919,1.0918,1.09185,16400000.0
2009-09-01 08:50:00,1.09195,1.092,1.0918,1.09185,22000000.0
2009-09-01 08:51:00,1.09185,1.09225,1.0918,1.092,46900000.0
2009-09-01 08:52:00,1.0921,1.0924,1.09205,1.0924,77000000.0
2009-09-01 08:53:00,1.0924,1.09255,1.0921,1.0925,167100000.0
2009-09-01 08:54:00,1.0925,1.0926,1.09245,1.09255,135000000.0
2009-09-01 08:55:00,1.09255,1.09265,1.09255,1.09255,23100000.0
2009-09-01 08:56:00,1.09255,1.09315,1.09255,1.0931,167500001.0
2009-09-01 08:57:00,1.093,1.09315,1.09295,1.093,105500000.0
2009-09-01 08:58:00,1.093,1.0933,1.093,1.09325,79500000.0
2009-09-01 08:59:00,1.09325,1.09325,1.0921,1.0921,202000000.0
2009-09-01 09:00:00,1.0921,1.0925,1.09185,1.09205,165100000.0
2009-09-01 09:01:00,1.09215,1.09235,1.0918,1.092,157200000.0
2009-09-01 09:02:00,1.092,1.0923,1.09165,1.092,178600000.0
2009-09-01 09:03:00,1.092,1.0921,1.0918,1.0918,95300000.0
2009-09-01 09:04:00,1.0918,1.0922,1.09175,1.09175,105100000.0
2009-09-01 09:05:00,1.09175,1.09175,1.09125,1.09125,27100000.0
2009-09-01 09:06:00,1.09125,1.09155,1.09125,1.0914,72900000.0
2009-09-01 09:07:00,1.0914,1.09145,1.0911,1.09115,107800000.0
2009-09-01 09:08:00,1.0911,1.0921,1.09105,1.09175,236000000.0
2009-09-01 09:09:00,1.09175,1.09175,1.0911,1.0915,244599999.0
2009-09-01 09:10:00,1.0915,1.0917,1.09135,1.0917,79900000.0
2009-09-01 09:11:00,1.09175,1.09175,1.0914,1.09165,103000000.0
2009-09-01 09:12:00,1.09165,1.09175,1.09155,1.09155,66400000.0
2009-09-01 09:13:00,1.0915,1.0915,1.0909,1.09095,251200000.0
2009-09-01 09:14:00,1.09095,1.091,1.0909,1.091,161200000.0
2009-09-01 09:15:00,1.091,1.091,1.09095,1.091,210500000.0
2009-09-01 09:16:00,1.091,1.091,1.0907,1.0907,77700000.0
2009-09-01 09:17:00,1.0907,1.091,1.09065,1.09085,162500000.0
2009-09-01 09:18:00,1.0909,1.0909,1.09065,1.09065,143400000.0
2009-09-01 09:19:00,1.0907,1.09095,1.0907,1.09085,72100000.0
2009-09-01 09:20:00,1.09085,1.09085,1.0908,1.0908,22000000.0
2009-09-01 09:21:00,1.0908,1.09085,1.09045,1.09075,104400000.0
2009-09-01 09:22:00,1.09075,1.09075,1.09045,1.09055,37800000.0
2009-09-01 09:23:00,1.09055,1.0906,1.09035,1.0905,186800000.0
2009-09-01 09:24:00,1.09055,1.09055,1.09035,1.09055,80400000.0
2009-09-01 09:25:00,1.09055,1.09075,1.09055,1.09065,55900000.0
2009-09-01 09:26:00,1.0907,1.09075,1.0904,1.09045,75200000.0
2009-09-01 09:27:00,1.09045,1.09045,1.0904,1.0904,14300000.0
2009-09-01 09:28:00,1.0904,1.0904,1.0897,1.0897,74000000.0
2009-09-01 09:29:00,1.0898,1.0898,1.08945,1.0895,102400000.0
2009-09-01 09:30:00,1.08945,1.0895,1.0889,1.089,390700001.0
2009-09-01 09:31:00,1.08895,1.08895,1.0884,1.0885,465100000.0
2009-09-01 09:32:00,1.0885,1.08875,1.0885,1.0887,137000000.0
2009-09-01 09:33:00,1.0887,1.08895,1.08865,1.0889,275900000.0
2009-09-01 09:34:00,1.0889,1.08895,1.0884,1.08875,112200000.0
2009-09-01 09:35:00,1.0887,1.0888,1.08855,1.0886,129600000.0
2009-09-01 09:36:00,1.0889,1.0889,1.0879,1.0879,94500000.0
2009-09-01 09:37:00,1.08795,1.08795,1.08705,1.08735,241300000.0
2009-09-01 09:38:00,1.08735,1.0874,1.08725,1.08735,52800000.0
2009-09-01 09:39:00,1.08735,1.0879,1.08715,1.0879,142200000.0
2009-09-01 09:40:00,1.0879,1.08855,1.0879,1.08835,107000000.0
2009-09-01 09:41:00,1.08835,1.08875,1.08835,1.0886,90300000.0
2009-09-01 09:42:00,1.0886,1.0886,1.08835,1.08855,138700000.0
2009-09-01 09:43:00,1.08855,1.08875,1.08855,1.08875,35200000.0
2009-09-01 09:44:00,1.0887,1.08905,1.08855,1.08895,138100000.0
2009-09-01 09:45:00,1.08895,1.0893,1.08895,1.0893,125900000.0
2009-09-01 09:46:00,1.0893,1.0893,1.0891,1.0891,26600000.0
2009-09-01 09:47:00,1.08915,1.08915,1.08885,1.0889,73000000.0
2009-09-01 09:48:00,1.08895,1.0891,1.0886,1.0887,127400000.0
2009-09-01 09:49:00,1.0887,1.08885,1.0886,1.08865,181500000.0
2009-09-01 09:50:00,1.08865,1.0888,1.08865,1.0887,112500000.0
2009-09-01 09:51:00,1.0887,1.089,1.0887,1.08895,169900000.0
2009-09-01 09:52:00,1.089,1.0891,1.0887,1.0888,227200000.0
2009-09-01 09:53:00,1.08875,1.0889,1.08865,1.08865,221200000.0
2009-09-01 09:54:00,1.0887,1.08895,1.0887,1.08895,75000000.0
2009-09-01 09:55:00,1.08895,1.08895,1.0886,1.0886,90000000.0
2009-09-01 09:56:00,1.0886,1.0886,1.08805,1.08825,155800000.0
2009-09-01 09:57:00,1.08825,1.08825,1.08775,1.08775,233099999.0
2009-09-01 09:58:00,1.08775,1.0879,1.0874,1.0876,135100000.0
2009-09-01 09:59:00,1.08765,1.0878,1.0873,1.0878,233300000.0
2009-09-01 10:00:00,1.08775,1.08785,1.0876,1.0878,153600000.0
2009-09-01 10:01:00,1.0879,1.08795,1.0877,1.08775,134800000.0
2009-09-01 10:02:00,1.0877,1.0879,1.0876,1.0877,132950000.0
2009-09-01 10:03:00,1.0877,1.0885,1.08765,1.0885,110700000.0
2009-09-01 10:04:00,1.0885,1.0887,1.0885,1.08855,81200000.0
2009-09-01 10:05:00,1.08855,1.0887,1.08835,1.0887,70500000.0
2009-09-01 10:06:00,1.0887,1.08885,1.08855,1.08885,64100000.0
2009-09-01 10:07:00,1.08885,1.0893,1.08885,1.0893,108900000.0
2009-09-01 10:08:00,1.0893,1.08975,1.08915,1.08965,76400000.0
2009-09-01 10:09:00,1.08965,1.0897,1.08905,1.0893,112400000.0
2009-09-01 10:10:00,1.0893,1.0896,1.0893,1.0896,107800000.0
2009-09-01 10:11:00,1.08955,1.0902,1.08955,1.09,118100000.0
2009-09-01 10:12:00,1.09,1.0902,1.08995,1.0902,84800000.0
2009-09-01 10:13:00,1.0902,1.0905,1.09015,1.09025,201100000.0
2009-09-01 10:14:00,1.09025,1.09045,1.09025,1.09035,170400000.0
2009-09-01 10:15:00,1.09035,1.09075,1.0902,1.09045,137900000.0
2009-09-01 10:16:00,1.09045,1.091,1.09045,1.09055,202100000.0
2009-09-01 10:17:00,1.0905,1.09075,1.0905,1.09065,69600000.0
2009-09-01 10:18:00,1.0906,1.0907,1.0903,1.09035,141100000.0
2009-09-01 10:19:00,1.09035,1.0907,1.09035,1.0907,143100000.0
2009-09-01 10:20:00,1.09065,1.0909,1.09065,1.0908,126600000.0
2009-09-01 10:21:00,1.0908,1.091,1.09075,1.0909,202700000.0
2009-09-01 10:22:00,1.0909,1.09095,1.09065,1.0907,142200000.0
2009-09-01 10:23:00,1.09065,1.09095,1.09065,1.0909,176800000.0
2009-09-01 10:24:00,1.09095,1.0913,1.09095,1.09125,103000000.0
2009-09-01 10:25:00,1.09125,1.09155,1.09115,1.09125,141200000.0
2009-09-01 10:26:00,1.0912,1.0913,1.09115,1.0912,121700000.0
2009-09-01 10:27:00,1.0912,1.09165,1.0912,1.09155,165400000.0
2009-09-01 10:28:00,1.09155,1.0919,1.09155,1.0916,146300000.0
2009-09-01 10:29:00,1.0917,1.09175,1.09145,1.09165,190900000.0
2009-09-01 10:30:00,1.0917,1.0928,1.09155,1.0927,196200000.0
2009-09-01 10:31:00,1.0927,1.09285,1.09245,1.0926,143200000.0
2009-09-01 10:32:00,1.0926,1.0928,1.0925,1.0928,97100000.0
2009-09-01 10:33:00,1.09275,1.09315,1.0927,1.0929,138200000.0
2009-09-01 10:34:00,1.0929,1.09305,1.09275,1.09275,120700000.0
2009-09-01 10:35:00,1.09275,1.0928,1.09225,1.0923,169100000.0
2009-09-01 10:36:00,1.0923,1.0923,1.09215,1.09215,262800000.0
2009-09-01 10:37:00,1.0921,1.0927,1.09205,1.09265,208700000.0
2009-09-01 10:38:00,1.09265,1.09265,1.09215,1.09225,168500000.0
2009-09-01 10:39:00,1.09225,1.0923,1.09215,1.0922,63200000.0
2009-09-01 10:40:00,1.0921,1.09215,1.09205,1.0921,110800000.0
2009-09-01 10:41:00,1.09215,1.09215,1.09185,1.0919,88800000.0
2009-09-01 10:42:00,1.0919,1.09225,1.0916,1.09215,102800000.0
2009-09-01 10:43:00,1.09215,1.0922,1.09205,1.09205,53700000.0
2009-09-01 10:44:00,1.09205,1.09255,1.09205,1.09255,66200000.0
2009-09-01 10:45:00,1.09245,1.0925,1.09235,1.0924,157200000.0
2009-09-01 10:46:00,1.09245,1.0929,1.0924,1.09285,82900000.0
2009-09-01 10:47:00,1.09285,1.09285,1.09275,1.09285,25600000.0
2009-09-01 10:48:00,1.09285,1.09335,1.0928,1.0933,110600000.0
2009-09-01 10:49:00,1.09325,1.09325,1.0929,1.09305,109900000.0
2009-09-01 10:50:00,1.09305,1.0934,1.09305,1.0934,91300000.0
2009-09-01 10:51:00,1.09345,1.0937,1.09345,1.0936,68400000.0
2009-09-01 10:52:00,1.0936,1.0936,1.0935,1.0935,43200000.0
2009-09-01 10:53:00,1.0935,1.0936,1.09315,1.0936,93900000.0
2009-09-01 10:54:00,1.0936,1.0936,1.09325,1.09345,136300000.0
2009-09-01 10:55:00,1.0934,1.0935,1.0932,1.0932,269000000.0
2009-09-01 10:56:00,1.093,1.093,1.0925,1.09255,186900000.0
2009-09-01 10:57:00,1.09255,1.09255,1.0924,1.09245,136600000.0
2009-09-01 10:58:00,1.09245,1.09255,1.09225,1.0924,81000000.0
2009-09-01 10:59:00,1.0924,1.09255,1.09195,1.092,145500000.0
2009-09-01 11:00:00,1.092,1.0925,1.092,1.0925,58500000.0
2009-09-01 11:01:00,1.09255,1.0927,1.09255,1.09265,107500000.0
2009-09-01 11:02:00,1.0926,1.09265,1.0921,1.09215,169900000.0
2009-09-01 11:03:00,1.09215,1.0924,1.09215,1.0924,56300000.0
2009-09-01 11:04:00,1.0924,1.0924,1.0924,1.0924,20800000.0
2009-09-01 11:05:00,1.0925,1.0926,1.0924,1.0924,85100000.0
2009-09-01 11:06:00,1.0924,1.0928,1.09235,1.0927,179900000.0
2009-09-01 11:07:00,1.0927,1.0928,1.0927,1.09275,50400000.0
2009-09-01 11:08:00,1.0928,1.0928,1.09265,1.09275,43200000.0
2009-09-01 11:09:00,1.0928,1.09285,1.09275,1.09275,58700000.0
2009-09-01 11:10:00,1.0927,1.09275,1.09255,1.09255,118800000.0
2009-09-01 11:11:00,1.09255,1.0926,1.09225,1.09255,172400000.0
2009-09-01 11:12:00,1.09255,1.0929,1.0925,1.0929,231300000.0
2009-09-01 11:13:00,1.093,1.0933,1.09295,1.0933,264300000.0
2009-09-01 11:14:00,1.09325,1.09335,1.093,1.09325,278200000.0
2009-09-01 11:15:00,1.09325,1.09335,1.0932,1.09325,82800000.0
2009-09-01 11:16:00,1.0932,1.0933,1.0931,1.0932,103400000.0
2009-09-01 11:17:00,1.0932,1.09345,1.09305,1.09345,127400000.0
2009-09-01 11:18:00,1.09335,1.0934,1.09335,1.0934,107900000.0
2009-09-01 11:19:00,1.0934,1.0937,1.0934,1.0937,101800000.0
2009-09-01 11:20:00,1.09365,1.0941,1.09365,1.09405,140500000.0
2009-09-01 11:21:00,1.09405,1.0941,1.0938,1.0938,104200000.0
2009-09-01 11:22:00,1.0938,1.09415,1.0938,1.0941,88000000.0
2009-09-01 11:23:00,1.09405,1.0942,1.09405,1.0941,53200000.0
2009-09-01 11:24:00,1.0941,1.09435,1.094,1.09435,142400000.0
2009-09-01 11:25:00,1.09435,1.0949,1.09435,1.0948,133400000.0
2009-09-01 11:26:00,1.0948,1.0953,1.09475,1.095,173800000.0
2009-09-01 11:27:00,1.0949,1.095,1.0945,1.09455,182400000.0
2009-09-01 11:28:00,1.0946,1.0956,1.0946,1.0955,152700000.0
2009-09-01 11:29:00,1.0955,1.0955,1.09485,1.09485,186100000.0
2009-09-01 11:30:00,1.09495,1.0959,1.09495,1.09585,119700000.0
2009-09-01 11:31:00,1.09585,1.096,1.09575,1.09595,143800000.0
2009-09-01 11:32:00,1.09595,1.096,1.09565,1.09595,88000000.0
2009-09-01 11:33:00,1.09595,1.09595,1.09575,1.09575,18000000.0
2009-09-01 11:34:00,1.09575,1.0958,1.09565,1.0957,35100000.0
2009-09-01 11:35:00,1.0957,1.0957,1.09545,1.0955,22000000.0
2009-09-01 11:36:00,1.09545,1.0955,1.09535,1.0954,54400000.0
2009-09-01 11:37:00,1.0954,1.0954,1.09495,1.09495,194800000.0
2009-09-01 11:38:00,1.09495,1.09495,1.0949,1.0949,17200000.0
2009-09-01 11:39:00,1.0949,1.0949,1.09475,1.09485,139300000.0
2009-09-01 11:40:00,1.09485,1.09485,1.0947,1.0948,41900000.0
2009-09-01 11:41:00,1.0948,1.0948,1.09455,1.0946,59800000.0
2009-09-01 11:42:00,1.0946,1.09505,1.0946,1.09505,73800000.0
2009-09-01 11:43:00,1.09505,1.09505,1.09465,1.0949,161800000.0
2009-09-01 11:44:00,1.09485,1.09485,1.0947,1.09475,60900000.0
2009-09-01 11:45:00,1.0947,1.0947,1.0944,1.0945,140000000.0
2009-09-01 11:46:00,1.0945,1.0945,1.09405,1.09415,198600000.0
2009-09-01 11:47:00,1.0942,1.0942,1.094,1.09405,56600000.0
2009-09-01 11:48:00,1.094,1.09425,1.094,1.09405,119000000.0
2009-09-01 11:49:00,1.09405,1.0942,1.0939,1.0942,165700000.0
2009-09-01 11:50:00,1.0942,1.0943,1.0942,1.0942,34900000.0
2009-09-01 11:51:00,1.09425,1.0943,1.0942,1.09425,70900000.0
2009-09-01 11:52:00,1.09425,1.0944,1.0942,1.09435,65600000.0
2009-09-01 11:53:00,1.09435,1.09435,1.09415,1.09415,206800000.0
2009-09-01 11:54:00,1.09415,1.0943,1.09415,1.0942,147800000.0
2009-09-01 11:55:00,1.0942,1.09425,1.09415,1.09415,75900000.0
2009-09-01 11:56:00,1.0942,1.0942,1.09395,1.09405,89900000.0
2009-09-01 11:57:00,1.09405,1.09425,1.09405,1.09425,110100000.0
2009-09-01 11:58:00,1.09425,1.0943,1.09425,1.0943,8000000.0
2009-09-01 11:59:00,1.0943,1.0943,1.094,1.09415,63800000.0
2009-09-01 12:00:00,1.0942,1.0942,1.0941,1.0942,3700000.0
2009-09-01 12:01:00,1.0941,1.0942,1.0941,1.0942,34500000.0
2009-09-01 12:02:00,1.0942,1.09425,1.0941,1.09425,31800000.0
2009-09-01 12:03:00,1.0943,1.0945,1.09415,1.09435,69300000.0
2009-09-01 12:04:00,1.0944,1.0948,1.0944,1.09455,104500000.0
2009-09-01 12:05:00,1.09465,1.09525,1.09465,1.09525,84400000.0
2009-09-01 12:06:00,1.09525,1.09525,1.09495,1.0952,87600000.0
2009-09-01 12:07:00,1.09525,1.0954,1.0952,1.09525,70700000.0
2009-09-01 12:08:00,1.0954,1.0963,1.0954,1.09625,135700000.0
2009-09-01 12:09:00,1.09625,1.09625,1.09585,1.0959,64800000.0
2009-09-01 12:10:00,1.0959,1.09635,1.0959,1.09605,106600000.0
2009-09-01 12:11:00,1.0961,1.0963,1.0957,1.09585,250900000.0
2009-09-01 12:12:00,1.096,1.09605,1.096,1.09605,22400000.0
2009-09-01 12:13:00,1.09605,1.09615,1.09595,1.096,120100000.0
2009-09-01 12:14:00,1.09595,1.096,1.09555,1.0957,129800000.0
2009-09-01 12:15:00,1.0957,1.0957,1.0955,1.09555,152900000.0
2009-09-01 12:16:00,1.09555,1.09575,1.0955,1.09575,156600000.0
2009-09-01 12:17:00,1.0958,1.096,1.09575,1.096,112600000.0
2009-09-01 12:18:00,1.096,1.0961,1.0956,1.09595,84900000.0
2009-09-01 12:19:00,1.09595,1.09595,1.0959,1.09595,23900000.0
2009-09-01 12:20:00,1.09595,1.09595,1.09555,1.0959,175500000.0
2009-09-01 12:21:00,1.09585,1.09585,1.0952,1.09525,180800000.0
2009-09-01 12:22:00,1.09525,1.09535,1.0952,1.0952,85000000.0
2009-09-01 12:23:00,1.0952,1.09525,1.0947,1.09475,141700000.0
2009-09-01 12:24:00,1.09465,1.0948,1.09465,1.09475,24400000.0
2009-09-01 12:25:00,1.0947,1.0947,1.09435,1.0947,105400000.0
2009-09-01 12:26:00,1.0947,1.0948,1.0945,1.09475,78300000.0
2009-09-01 12:27:00,1.09475,1.09515,1.09465,1.0949,119700000.0
2009-09-01 12:28:00,1.0949,1.09515,1.0947,1.09485,193400000.0
2009-09-01 12:29:00,1.0949,1.09505,1.09475,1.09495,77800000.0
2009-09-01 12:30:00,1.09505,1.0954,1.09505,1.09535,129700000.0
2009-09-01 12:31:00,1.09545,1.0958,1.09545,1.0958,57200000.0
2009-09-01 12:32:00,1.0957,1.0959,1.0957,1.09585,65000000.0
2009-09-01 12:33:00,1.09585,1.09615,1.09555,1.09605,138200000.0
2009-09-01 12:34:00,1.09605,1.0962,1.0957,1.09585,93900000.0
2009-09-01 12:35:00,1.09585,1.09615,1.09585,1.0961,41200000.0
2009-09-01 12:36:00,1.0961,1.0961,1.096,1.09605,19200000.0
2009-09-01 12:37:00,1.09605,1.0962,1.09605,1.09605,45900000.0
2009-09-01 12:38:00,1.09605,1.09605,1.09595,1.09595,117100000.0
2009-09-01 12:39:00,1.096,1.09605,1.0958,1.0958,41800000.0
2009-09-01 12:40:00,1.0959,1.09625,1.0959,1.09625,38700000.0
2009-09-01 12:41:00,1.09625,1.09625,1.09605,1.09605,60300000.0
2009-09-01 12:42:00,1.09605,1.09605,1.0958,1.0959,76100000.0
2009-09-01 12:43:00,1.09585,1.096,1.0958,1.09595,116600000.0
2009-09-01 12:44:00,1.09585,1.0959,1.09585,1.09585,75100000.0
2009-09-01 12:45:00,1.09585,1.096,1.09585,1.096,104300000.0
2009-09-01 12:46:00,1.09605,1.0962,1.09605,1.0962,24500000.0
2009-09-01 12:47:00,1.0961,1.0962,1.09605,1.0962,45600000.0
2009-09-01 12:48:00,1.0962,1.09625,1.09615,1.09625,54700000.0
2009-09-01 12:49:00,1.09625,1.09625,1.09615,1.0962,43800000.0
2009-09-01 12:50:00,1.0962,1.09625,1.0962,1.0962,69300000.0
2009-09-01 12:51:00,1.09615,1.0963,1.09615,1.09625,85300000.0
2009-09-01 12:52:00,1.0962,1.0965,1.0962,1.09635,70300000.0
2009-09-01 12:53:00,1.0964,1.09665,1.09635,1.09665,40100000.0
2009-09-01 12:54:00,1.09665,1.09665,1.09655,1.09655,115500000.0
2009-09-01 12:55:00,1.09655,1.09685,1.09655,1.09685,237200000.0
2009-09-01 12:56:00,1.09665,1.0968,1.09665,1.0968,199700000.0
2009-09-01 12:57:00,1.0968,1.0968,1.09625,1.09635,184800000.0
2009-09-01 12:58:00,1.0963,1.0968,1.0963,1.0968,166300000.0
2009-09-01 12:59:00,1.0968,1.097,1.0968,1.097,42600000.0
2009-09-01 13:00:00,1.0971,1.09725,1.0969,1.09695,261800000.0
2009-09-01 13:01:00,1.097,1.0971,1.09665,1.09675,136900000.0
2009-09-01 13:02:00,1.0968,1.0968,1.0967,1.09675,15600000.0
2009-09-01 13:03:00,1.0967,1.09675,1.0958,1.0958,208200000.0
2009-09-01 13:04:00,1.0958,1.0964,1.0958,1.0964,191700000.0
2009-09-01 13:05:00,1.0965,1.09695,1.09645,1.09695,173300000.0
2009-09-01 13:06:00,1.09695,1.09695,1.0958,1.0958,160900000.0
2009-09-01 13:07:00,1.09585,1.09585,1.09565,1.09575,34400000.0
2009-09-01 13:08:00,1.0958,1.0962,1.0958,1.0962,59300000.0
2009-09-01 13:09:00,1.0962,1.09635,1.0958,1.096,139800000.0
2009-09-01 13:10:00,1.096,1.0963,1.096,1.096,86300000.0
2009-09-01 13:11:00,1.09605,1.09605,1.09575,1.09575,233100000.0
2009-09-01 13:12:00,1.0958,1.0958,1.0957,1.0958,78600000.0
2009-09-01 13:13:00,1.09575,1.096,1.09575,1.096,114000000.0
2009-09-01 13:14:00,1.096,1.0961,1.0958,1.0961,165800000.0
2009-09-01 13:15:00,1.09615,1.09635,1.0959,1.09605,144000000.0
2009-09-01 13:16:00,1.09605,1.0962,1.0959,1.0962,108300000.0
2009-09-01 13:17:00,1.0962,1.0962,1.09615,1.09615,30400000.0
2009-09-01 13:18:00,1.09615,1.09615,1.0957,1.0958,126000000.0
2009-09-01 13:19:00,1.09585,1.09585,1.09585,1.09585,60800000.0
2009-09-01 13:20:00,1.09585,1.09585,1.09565,1.0958,86100000.0
2009-09-01 13:21:00,1.0958,1.09595,1.0957,1.0957,164900000.0
2009-09-01 13:22:00,1.0957,1.09575,1.095,1.095,155700000.0
2009-09-01 13:23:00,1.095,1.09505,1.0946,1.0947,283600000.0
2009-09-01 13:24:00,1.0947,1.0951,1.09465,1.09505,122900000.0
2009-09-01 13:25:00,1.09505,1.0953,1.09505,1.0953,103400000.0
2009-09-01 13:26:00,1.0953,1.0958,1.0951,1.09575,302600000.0
2009-09-01 13:27:00,1.09575,1.09575,1.09495,1.09535,142400000.0
2009-09-01 13:28:00,1.09535,1.09535,1.09535,1.09535,10000000.0
2009-09-01 13:29:00,1.09535,1.09535,1.09495,1.0951,50900000.0
2009-09-01 13:30:00,1.09515,1.0954,1.0949,1.09505,157700000.0
2009-09-01 13:31:00,1.09505,1.0954,1.09485,1.09535,111500000.0
2009-09-01 13:32:00,1.09535,1.0954,1.0951,1.0952,178700000.0
2009-09-01 13:33:00,1.09515,1.09515,1.0951,1.09515,87700000.0
2009-09-01 13:34:00,1.09515,1.09515,1.0946,1.0946,242600000.0
2009-09-01 13:35:00,1.09465,1.09465,1.0944,1.0944,127500000.0
2009-09-01 13:36:00,1.0944,1.0946,1.09435,1.0946,179100000.0
2009-09-01 13:37:00,1.0947,1.0947,1.09445,1.09465,181100000.0
2009-09-01 13:38:00,1.09465,1.09515,1.0945,1.09515,84900000.0
2009-09-01 13:39:00,1.0951,1.0952,1.09485,1.0952,175400000.0
2009-09-01 13:40:00,1.0952,1.0952,1.09515,1.09515,14900000.0
2009-09-01 13:41:00,1.09515,1.09555,1.09515,1.09555,98800000.0
2009-09-01 13:42:00,1.0955,1.0958,1.0955,1.0958,161300000.0
2009-09-01 13:43:00,1.0957,1.0961,1.0957,1.09595,218100000.0
2009-09-01 13:44:00,1.096,1.0962,1.0958,1.0959,179600000.0
2009-09-01 13:45:00,1.0959,1.0959,1.0958,1.0958,48000000.0
2009-09-01 13:46:00,1.09585,1.0961,1.0958,1.09605,108600000.0
2009-09-01 13:47:00,1.09605,1.0961,1.09575,1.0958,117300000.0
2009-09-01 13:48:00,1.09575,1.0958,1.09565,1.0957,87900000.0
2009-09-01 13:49:00,1.09565,1.0957,1.0955,1.0955,95500000.0
2009-09-01 13:50:00,1.0955,1.0955,1.09495,1.0951,223000000.0
2009-09-01 13:51:00,1.0951,1.09525,1.09485,1.09495,141000000.0
2009-09-01 13:52:00,1.09495,1.0953,1.0949,1.0952,281100000.0
2009-09-01 13:53:00,1.09525,1.0954,1.0952,1.09535,132300000.0
2009-09-01 13:54:00,1.09535,1.09535,1.095,1.0951,195700000.0
2009-09-01 13:55:00,1.0951,1.09595,1.09505,1.0957,322600000.0
2009-09-01 13:56:00,1.09565,1.09605,1.0955,1.09605,190899999.0
2009-09-01 13:57:00,1.096,1.09605,1.0959,1.09605,240300000.0
2009-09-01 13:58:00,1.0961,1.0962,1.09605,1.0961,374900000.0
2009-09-01 13:59:00,1.0961,1.0961,1.0959,1.0961,91300000.0
2009-09-01 14:00:00,1.096,1.09615,1.0958,1.09615,208200000.0
2009-09-01 14:01:00,1.09615,1.09625,1.0961,1.09625,33000000.0
2009-09-01 14:02:00,1.09625,1.09655,1.09625,1.0965,89100000.0
2009-09-01 14:03:00,1.09655,1.0972,1.09655,1.0971,301700000.0
2009-09-01 14:04:00,1.0971,1.0971,1.09665,1.0968,233500000.0
2009-09-01 14:05:00,1.0968,1.0972,1.09675,1.0971,231400000.0
2009-09-01 14:06:00,1.0971,1.0971,1.0963,1.0965,198200000.0
2009-09-01 14:07:00,1.0965,1.0967,1.09635,1.0967,167199999.0
2009-09-01 14:08:00,1.09665,1.09665,1.0963,1.0966,102300000.0
2009-09-01 14:09:00,1.0966,1.0966,1.0959,1.0961,119600000.0
2009-09-01 14:10:00,1.0961,1.0961,1.09565,1.0957,155200000.0
2009-09-01 14:11:00,1.0957,1.0959,1.0956,1.09565,193000000.0
2009-09-01 14:12:00,1.09565,1.09565,1.0952,1.0952,123100000.0
2009-09-01 14:13:00,1.09525,1.09525,1.09455,1.09485,242200000.0
2009-09-01 14:14:00,1.09485,1.095,1.0948,1.09485,212900000.0
2009-09-01 14:15:00,1.0949,1.09495,1.09455,1.0946,232700000.0
2009-09-01 14:16:00,1.0946,1.0946,1.0942,1.0945,212000000.0
2009-09-01 14:17:00,1.0944,1.0945,1.09395,1.0941,171600000.0
2009-09-01 14:18:00,1.0942,1.0943,1.0937,1.09395,193700000.0
2009-09-01 14:19:00,1.09385,1.0941,1.0938,1.094,135500000.0
2009-09-01 14:20:00,1.09385,1.09415,1.0938,1.094,183700000.0
2009-09-01 14:21:00,1.094,1.09415,1.09375,1.0939,112400000.0
2009-09-01 14:22:00,1.0939,1.09395,1.09325,1.09345,486100001.0
2009-09-01 14:23:00,1.09345,1.09415,1.09335,1.09395,360800000.0
2009-09-01 14:24:00,1.094,1.09415,1.0938,1.09385,290200000.0
2009-09-01 14:25:00,1.0939,1.0942,1.09375,1.0942,256700000.0
2009-09-01 14:26:00,1.0942,1.09455,1.09415,1.0945,112300000.0
2009-09-01 14:27:00,1.0945,1.0948,1.09445,1.0947,134300000.0
2009-09-01 14:28:00,1.0947,1.09475,1.09425,1.09445,280600000.0
2009-09-01 14:29:00,1.09445,1.09455,1.0941,1.09435,151900000.0
2009-09-01 14:30:00,1.09435,1.0947,1.09425,1.0947,399500000.0
2009-09-01 14:31:00,1.0947,1.09525,1.09465,1.0952,425900000.0
2009-09-01 14:32:00,1.09515,1.0952,1.09465,1.0949,274000000.0
2009-09-01 14:33:00,1.09495,1.09495,1.0946,1.0948,231000000.0
2009-09-01 14:34:00,1.0948,1.0948,1.09395,1.09445,216900000.0
2009-09-01 14:35:00,1.09445,1.0946,1.0941,1.0946,312600000.0
2009-09-01 14:36:00,1.0946,1.09535,1.09455,1.095,400500000.0
2009-09-01 14:37:00,1.095,1.0952,1.0946,1.09465,255000000.0
2009-09-01 14:38:00,1.09465,1.095,1.0946,1.095,107900000.0
2009-09-01 14:39:00,1.095,1.09525,1.095,1.0952,104800000.0
2009-09-01 14:40:00,1.09525,1.09525,1.0946,1.09475,110400000.0
2009-09-01 14:41:00,1.0947,1.0948,1.0939,1.0939,198400000.0
2009-09-01 14:42:00,1.09395,1.09395,1.0935,1.09365,180100000.0
2009-09-01 14:43:00,1.0937,1.09385,1.0936,1.09385,170500000.0
2009-09-01 14:44:00,1.09385,1.0939,1.09385,1.09385,64200000.0
2009-09-01 14:45:00,1.09385,1.09415,1.09385,1.09415,90800000.0
2009-09-01 14:46:00,1.0942,1.09445,1.0942,1.09425,108300000.0
2009-09-01 14:47:00,1.09425,1.09455,1.0942,1.09445,197400000.0
2009-09-01 14:48:00,1.0945,1.09455,1.09445,1.09445,50200000.0
2009-09-01 14:49:00,1.0945,1.0945,1.09405,1.09405,168800000.0
2009-09-01 14:50:00,1.09415,1.09415,1.094,1.09415,59200000.0
2009-09-01 14:51:00,1.09415,1.0945,1.09415,1.0945,161600000.0
2009-09-01 14:52:00,1.0945,1.0954,1.0945,1.0954,310500000.0
2009-09-01 14:53:00,1.09535,1.09565,1.09535,1.09535,215300000.0
2009-09-01 14:54:00,1.09535,1.0956,1.09525,1.0953,221200000.0
2009-09-01 14:55:00,1.09525,1.09565,1.09525,1.0955,189700000.0
2009-09-01 14:56:00,1.09555,1.09625,1.09555,1.09605,322700000.0
2009-09-01 14:57:00,1.0961,1.0961,1.0958,1.0959,175800000.0
2009-09-01 14:58:00,1.0959,1.0961,1.0959,1.096,358300000.0
2009-09-01 14:59:00,1.096,1.0964,1.096,1.0964,140000000.0
2009-09-01 15:00:00,1.0964,1.09665,1.0963,1.0966,181400000.0
2009-09-01 15:01:00,1.09655,1.09765,1.09655,1.0973,480700001.0
2009-09-01 15:02:00,1.0973,1.09815,1.09725,1.09775,412900000.0
2009-09-01 15:03:00,1.09785,1.09855,1.0978,1.0984,390000000.0
2009-09-01 15:04:00,1.0984,1.0985,1.0977,1.09785,377400000.0
2009-09-01 15:05:00,1.09785,1.09815,1.09775,1.09795,354000000.0
2009-09-01 15:06:00,1.09795,1.098,1.0975,1.09795,173800000.0
2009-09-01 15:07:00,1.09795,1.0985,1.09795,1.0985,135200000.0
2009-09-01 15:08:00,1.09845,1.0985,1.09775,1.0978,103500000.0
2009-09-01 15:09:00,1.09785,1.09795,1.0976,1.0978,75000000.0
2009-09-01 15:10:00,1.0977,1.0981,1.0977,1.098,75500000.0
2009-09-01 15:11:00,1.098,1.0984,1.0977,1.0984,71700000.0
2009-09-01 15:12:00,1.0984,1.0985,1.0983,1.0985,70300000.0
2009-09-01 15:13:00,1.09855,1.0986,1.0984,1.0985,207800000.0
2009-09-01 15:14:00,1.0985,1.0987,1.0985,1.0987,126300000.0
2009-09-01 15:15:00,1.0987,1.09925,1.09865,1.0987,114300000.0
2009-09-01 15:16:00,1.0987,1.09875,1.0983,1.0983,148000000.0
2009-09-01 15:17:00,1.0983,1.0988,1.0983,1.0988,178600000.0
2009-09-01 15:18:00,1.0988,1.09915,1.0987,1.09905,109900000.0
2009-09-01 15:19:00,1.09905,1.09905,1.09745,1.09745,182000000.0
2009-09-01 15:20:00,1.09745,1.09805,1.09725,1.09795,239600000.0
2009-09-01 15:21:00,1.09795,1.09805,1.0976,1.0978,158000000.0
2009-09-01 15:22:00,1.0979,1.0983,1.0978,1.09825,181500000.0
2009-09-01 15:23:00,1.09825,1.09885,1.09825,1.0986,314200000.0
2009-09-01 15:24:00,1.0986,1.0989,1.0986,1.0988,121600000.0
2009-09-01 15:25:00,1.0989,1.0989,1.09845,1.09845,88100000.0
2009-09-01 15:26:00,1.0984,1.0984,1.09815,1.0983,77300000.0
2009-09-01 15:27:00,1.0983,1.0984,1.0978,1.0978,380700000.0
2009-09-01 15:28:00,1.09785,1.09795,1.0975,1.0975,167400001.0
2009-09-01 15:29:00,1.0975,1.09765,1.0974,1.0976,182600000.0
2009-09-01 15:30:00,1.09765,1.09785,1.09725,1.09735,321100000.0
2009-09-01 15:31:00,1.09735,1.09775,1.0973,1.0975,270500000.0
2009-09-01 15:32:00,1.09755,1.09775,1.0974,1.09745,299300000.0
2009-09-01 15:33:00,1.09745,1.09745,1.0968,1.09705,338200000.0
2009-09-01 15:34:00,1.09705,1.09735,1.097,1.0972,211600000.0
2009-09-01 15:35:00,1.0971,1.0971,1.09665,1.0971,211200000.0
2009-09-01 15:36:00,1.09705,1.09705,1.09665,1.09665,140200000.0
2009-09-01 15:37:00,1.09665,1.0969,1.09665,1.0969,111400000.0
2009-09-01 15:38:00,1.0969,1.0969,1.0965,1.09655,189700001.0
2009-09-01 15:39:00,1.09655,1.09715,1.09655,1.097,199500000.0
2009-09-01 15:40:00,1.09695,1.09695,1.0956,1.0956,270700001.0
2009-09-01 15:41:00,1.0956,1.0963,1.09555,1.0962,103900000.0
2009-09-01 15:42:00,1.0962,1.0965,1.0958,1.096,158400000.0
2009-09-01 15:43:00,1.096,1.096,1.09535,1.0955,169500000.0
2009-09-01 15:44:00,1.0955,1.0955,1.095,1.0955,246600000.0
2009-09-01 15:45:00,1.0955,1.0955,1.0946,1.09475,259000000.0
2009-09-01 15:46:00,1.09485,1.09505,1.09475,1.0948,249500001.0
2009-09-01 15:47:00,1.0948,1.0956,1.0948,1.095,194900000.0
2009-09-01 15:48:00,1.09515,1.0955,1.09505,1.0951,146900000.0
2009-09-01 15:49:00,1.0951,1.09515,1.0943,1.0943,300400000.0
2009-09-01 15:50:00,1.0943,1.0944,1.09375,1.09375,244700000.0
2009-09-01 15:51:00,1.0938,1.094,1.09335,1.0939,183400000.0
2009-09-01 15:52:00,1.0939,1.0955,1.0939,1.0955,319000000.0
2009-09-01 15:53:00,1.0955,1.09565,1.0952,1.0955,379900001.0
2009-09-01 15:54:00,1.0955,1.0968,1.0955,1.0966,210200000.0
2009-09-01 15:55:00,1.0967,1.0967,1.0955,1.0955,254800000.0
2009-09-01 15:56:00,1.0955,1.09595,1.09515,1.09565,234800000.0
2009-09-01 15:57:00,1.09555,1.09565,1.09545,1.09555,136300000.0
2009-09-01 15:58:00,1.09555,1.09565,1.0951,1.0951,103100000.0
2009-09-01 15:59:00,1.0952,1.0968,1.0951,1.09645,792299999.0
2009-09-01 16:00:00,1.0965,1.09685,1.0959,1.09595,205600000.0
2009-09-01 16:01:00,1.09595,1.09655,1.09365,1.09365,304500000.0
2009-09-01 16:02:00,1.0938,1.0938,1.0933,1.09335,243900000.0
2009-09-01 16:03:00,1.09325,1.09395,1.09315,1.09395,270800000.0
2009-09-01 16:04:00,1.094,1.09445,1.09385,1.09445,354499999.0
2009-09-01 16:05:00,1.09445,1.0945,1.0919,1.09195,291700000.0
2009-09-01 16:06:00,1.092,1.0929,1.09185,1.0927,187100000.0
2009-09-01 16:07:00,1.0927,1.09275,1.09165,1.09165,150000000.0
2009-09-01 16:08:00,1.09165,1.09185,1.0913,1.09165,199500000.0
2009-09-01 16:09:00,1.09165,1.09235,1.09165,1.09235,136800000.0
2009-09-01 16:10:00,1.09235,1.0927,1.0921,1.09225,142500000.0
2009-09-01 16:11:00,1.09225,1.09245,1.0921,1.0924,171800000.0
2009-09-01 16:12:00,1.09245,1.0929,1.09235,1.0929,233100000.0
2009-09-01 16:13:00,1.0929,1.09325,1.0925,1.09305,168600000.0
2009-09-01 16:14:00,1.093,1.09425,1.093,1.09425,196600000.0
2009-09-01 16:15:00,1.09425,1.09495,1.0941,1.0949,155500000.0
2009-09-01 16:16:00,1.09495,1.09495,1.09355,1.09435,226600000.0
2009-09-01 16:17:00,1.0944,1.0949,1.0944,1.0945,149600000.0
2009-09-01 16:18:00,1.0944,1.0944,1.0936,1.0938,129300000.0
2009-09-01 16:19:00,1.09385,1.0942,1.0938,1.09415,134500000.0
2009-09-01 16:20:00,1.09415,1.09465,1.09385,1.09385,251399999.0
2009-09-01 16:21:00,1.0939,1.09415,1.0937,1.0939,129100000.0
2009-09-01 16:22:00,1.09385,1.0941,1.0937,1.09395,157300000.0
2009-09-01 16:23:00,1.094,1.09455,1.0938,1.09425,194300000.0
2009-09-01 16:24:00,1.09425,1.09425,1.09315,1.09355,230800000.0
2009-09-01 16:25:00,1.09355,1.0936,1.093,1.093,189600000.0
2009-09-01 16:26:00,1.093,1.093,1.0919,1.09235,193200000.0
2009-09-01 16:27:00,1.09235,1.09275,1.0922,1.0927,102700000.0
2009-09-01 16:28:00,1.09265,1.09275,1.09175,1.0918,238900000.0
2009-09-01 16:29:00,1.0918,1.092,1.09165,1.09175,222600000.0
2009-09-01 16:30:00,1.09175,1.09205,1.09175,1.09195,138000000.0
2009-09-01 16:31:00,1.09195,1.09225,1.0918,1.09195,136600000.0
2009-09-01 16:32:00,1.09195,1.092,1.091,1.09125,325900000.0
2009-09-01 16:33:00,1.09125,1.09185,1.091,1.09185,136600000.0
2009-09-01 16:34:00,1.09185,1.0919,1.0912,1.09135,147500000.0
2009-09-01 16:35:00,1.09135,1.0915,1.0912,1.0912,106000000.0
2009-09-01 16:36:00,1.09125,1.09165,1.0912,1.09155,154000000.0
2009-09-01 16:37:00,1.0915,1.0915,1.09075,1.09115,211100000.0
2009-09-01 16:38:00,1.09115,1.09255,1.09115,1.09255,198400000.0
2009-09-01 16:39:00,1.0926,1.09275,1.09235,1.0925,247500000.0
2009-09-01 16:40:00,1.0925,1.09305,1.0922,1.09225,289800000.0
2009-09-01 16:41:00,1.09225,1.09245,1.0922,1.0923,181000000.0
2009-09-01 16:42:00,1.0923,1.0924,1.092,1.09225,165600000.0
2009-09-01 16:43:00,1.0922,1.0922,1.0919,1.09215,206400000.0
2009-09-01 16:44:00,1.09215,1.0928,1.09215,1.0927,159000000.0
2009-09-01 16:45:00,1.0927,1.09285,1.09225,1.0925,200600000.0
2009-09-01 16:46:00,1.0925,1.0925,1.09185,1.092,192000000.0
2009-09-01 16:47:00,1.092,1.0925,1.092,1.0925,351500000.0
2009-09-01 16:48:00,1.09255,1.0932,1.09255,1.0928,259600000.0
2009-09-01 16:49:00,1.09285,1.0931,1.0926,1.0928,223300000.0
2009-09-01 16:50:00,1.09275,1.0936,1.09275,1.0931,202800000.0
2009-09-01 16:51:00,1.0931,1.09335,1.09275,1.09325,252900000.0
2009-09-01 16:52:00,1.09325,1.09395,1.09325,1.09375,146400000.0
2009-09-01 16:53:00,1.0937,1.094,1.0936,1.0936,166399999.0
2009-09-01 16:54:00,1.0936,1.0936,1.09285,1.0932,215400000.0
2009-09-01 16:55:00,1.0932,1.09375,1.0932,1.09345,194500000.0
2009-09-01 16:56:00,1.09345,1.0936,1.0928,1.09285,235100000.0
2009-09-01 16:57:00,1.09295,1.0938,1.09295,1.0938,296500004.0
2009-09-01 16:58:00,1.09375,1.09485,1.09375,1.0948,324899999.0
2009-09-01 16:59:00,1.0948,1.095,1.0946,1.095,351700000.0
2009-09-01 17:00:00,1.095,1.0954,1.0947,1.0954,362400001.0
2009-09-01 17:01:00,1.0954,1.0954,1.09475,1.09525,338900000.0
2009-09-01 17:02:00,1.0952,1.0954,1.095,1.0951,500900000.0
2009-09-01 17:03:00,1.0951,1.09515,1.09495,1.09505,373200000.0
2009-09-01 17:04:00,1.095,1.09515,1.09485,1.095,302800000.0
2009-09-01 17:05:00,1.095,1.0952,1.09485,1.09505,164000000.0
2009-09-01 17:06:00,1.09505,1.0968,1.09505,1.0968,280200000.0
2009-09-01 17:07:00,1.0968,1.0974,1.0968,1.09725,252400000.0
2009-09-01 17:08:00,1.0973,1.0985,1.09725,1.0985,337500000.0
2009-09-01 17:09:00,1.0984,1.0986,1.0975,1.0977,263300000.0
2009-09-01 17:10:00,1.0977,1.0987,1.0977,1.09795,378100000.0
2009-09-01 17:11:00,1.09795,1.09885,1.09795,1.0987,165100000.0
2009-09-01 17:12:00,1.0987,1.0996,1.09855,1.09935,401200000.0
2009-09-01 17:13:00,1.09935,1.09935,1.09865,1.0987,323800000.0
2009-09-01 17:14:00,1.0987,1.0987,1.0981,1.09815,298900000.0
2009-09-01 17:15:00,1.09825,1.0989,1.09825,1.0989,167600000.0
2009-09-01 17:16:00,1.099,1.1002,1.099,1.1,324000000.0
2009-09-01 17:17:00,1.10005,1.1001,1.0995,1.0996,383100000.0
2009-09-01 17:18:00,1.0996,1.0998,1.0989,1.0989,650300001.0
2009-09-01 17:19:00,1.0988,1.0988,1.0983,1.0984,357100000.0
2009-09-01 17:20:00,1.0984,1.0991,1.0984,1.0989,342300000.0
2009-09-01 17:21:00,1.099,1.1007,1.099,1.1006,343700001.0
2009-09-01 17:22:00,1.1006,1.1007,1.1003,1.1004,710000000.0
2009-09-01 17:23:00,1.1004,1.1005,1.0997,1.09985,405300000.0
2009-09-01 17:24:00,1.0999,1.1002,1.09955,1.0996,317500000.0
2009-09-01 17:25:00,1.0996,1.1005,1.0996,1.1002,320600000.0
2009-09-01 17:26:00,1.10015,1.10065,1.1001,1.10035,409900000.0
2009-09-01 17:27:00,1.10035,1.10145,1.1003,1.10145,391900000.0
2009-09-01 17:28:00,1.10135,1.1018,1.1008,1.1018,452700000.0
2009-09-01 17:29:00,1.1018,1.10215,1.10135,1.1016,327400000.0
2009-09-01 17:30:00,1.1016,1.1027,1.10115,1.1025,419200000.0
2009-09-01 17:31:00,1.1025,1.10315,1.10235,1.10235,624100000.0
2009-09-01 17:32:00,1.10235,1.1031,1.10235,1.1025,253700000.0
2009-09-01 17:33:00,1.1025,1.10265,1.102,1.10215,566000000.0
2009-09-01 17:34:00,1.10215,1.1022,1.10155,1.102,458900000.0
2009-09-01 17:35:00,1.102,1.1038,1.102,1.10375,351000000.0
2009-09-01 17:36:00,1.10375,1.1038,1.10335,1.1034,357500000.0
2009-09-01 17:37:00,1.1034,1.1034,1.102,1.10215,484699999.0
2009-09-01 17:38:00,1.1021,1.10245,1.10155,1.10245,545300001.0
2009-09-01 17:39:00,1.10245,1.103,1.1024,1.1026,253600000.0
2009-09-01 17:40:00,1.1026,1.1029,1.10205,1.10265,399000000.0
2009-09-01 17:41:00,1.10265,1.10285,1.1012,1.1012,664000002.0
2009-09-01 17:42:00,1.1012,1.1015,1.10085,1.10105,582600001.0
2009-09-01 17:43:00,1.1011,1.1023,1.1011,1.1023,340100000.0
2009-09-01 17:44:00,1.10225,1.10275,1.1018,1.10235,426500000.0
2009-09-01 17:45:00,1.1024,1.10255,1.10145,1.10165,258300000.0
2009-09-01 17:46:00,1.10165,1.10185,1.10125,1.10125,210000000.0
2009-09-01 17:47:00,1.10125,1.10165,1.10105,1.10145,290200000.0
2009-09-01 17:48:00,1.10145,1.10155,1.10105,1.10125,172600000.0
2009-09-01 17:49:00,1.1012,1.10225,1.101,1.102,270200000.0
2009-09-01 17:50:00,1.102,1.1021,1.10145,1.1018,179500000.0
2009-09-01 17:51:00,1.10175,1.10215,1.1015,1.1021,207300000.0
2009-09-01 17:52:00,1.1021,1.1022,1.10155,1.10155,194600000.0
2009-09-01 17:53:00,1.1015,1.1021,1.10145,1.10205,239700000.0
2009-09-01 17:54:00,1.102,1.1022,1.1014,1.1016,198500000.0
2009-09-01 17:55:00,1.10165,1.10245,1.10155,1.10235,198800000.0
2009-09-01 17:56:00,1.10235,1.1034,1.10235,1.1029,348200000.0
2009-09-01 17:57:00,1.10285,1.1033,1.10275,1.10285,325400000.0
2009-09-01 17:58:00,1.10295,1.10295,1.10255,1.1029,114000000.0
2009-09-01 17:59:00,1.1029,1.1035,1.10265,1.1028,436800001.0
2009-09-01 18:00:00,1.10285,1.1035,1.10255,1.10255,458500000.0
2009-09-01 18:01:00,1.10255,1.10255,1.1018,1.1019,328900000.0
2009-09-01 18:02:00,1.1019,1.10235,1.1019,1.1022,198400000.0
2009-09-01 18:03:00,1.1022,1.1023,1.102,1.1022,232500000.0
2009-09-01 18:04:00,1.1022,1.10235,1.10195,1.10225,163800000.0
2009-09-01 18:05:00,1.10225,1.10245,1.10195,1.10225,251000000.0
2009-09-01 18:06:00,1.10225,1.10285,1.10225,1.1027,157700000.0
2009-09-01 18:07:00,1.1028,1.1032,1.10235,1.10245,349600000.0
2009-09-01 18:08:00,1.1024,1.10265,1.1017,1.10175,391600000.0
2009-09-01 18:09:00,1.10175,1.1019,1.1015,1.10165,287400000.0
2009-09-01 18:10:00,1.10165,1.10205,1.10155,1.10205,153600000.0
2009-09-01 18:11:00,1.102,1.102,1.10155,1.10175,378000000.0
2009-09-01 18:12:00,1.1018,1.10225,1.1018,1.10225,163900000.0
2009-09-01 18:13:00,1.10225,1.10235,1.10185,1.10225,324700000.0
2009-09-01 18:14:00,1.10235,1.10265,1.10235,1.10265,125100000.0
2009-09-01 18:15:00,1.10265,1.10275,1.1022,1.1022,259600000.0
2009-09-01 18:16:00,1.1022,1.1028,1.1022,1.1026,368100002.0
2009-09-01 18:17:00,1.1026,1.10295,1.10255,1.10285,227800000.0
2009-09-01 18:18:00,1.10285,1.10295,1.1027,1.10295,93700000.0
2009-09-01 18:19:00,1.10295,1.1032,1.10285,1.10315,107900000.0
2009-09-01 18:20:00,1.10315,1.1035,1.1031,1.1035,79500000.0
2009-09-01 18:21:00,1.1035,1.10425,1.1035,1.10425,89400000.0
2009-09-01 18:22:00,1.10425,1.1053,1.10425,1.10475,277600000.0
2009-09-01 18:23:00,1.10475,1.10475,1.1041,1.10415,184000000.0
2009-09-01 18:24:00,1.10415,1.1043,1.1035,1.1036,276100000.0
2009-09-01 18:25:00,1.1037,1.10385,1.1032,1.10375,206100000.0
2009-09-01 18:26:00,1.1038,1.1042,1.1037,1.10395,174100000.0
2009-09-01 18:27:00,1.10395,1.104,1.1037,1.10395,220500000.0
2009-09-01 18:28:00,1.104,1.1041,1.10375,1.10405,229000000.0
2009-09-01 18:29:00,1.10405,1.10405,1.10335,1.10365,185100000.0
2009-09-01 18:30:00,1.10365,1.10395,1.1035,1.1035,352900000.0
2009-09-01 18:31:00,1.1035,1.1035,1.1029,1.1029,245200000.0
2009-09-01 18:32:00,1.1029,1.1029,1.1024,1.10255,334100000.0
2009-09-01 18:33:00,1.10245,1.1025,1.10235,1.1025,155900000.0
2009-09-01 18:34:00,1.1025,1.10255,1.10245,1.1025,156100000.0
2009-09-01 18:35:00,1.1025,1.1026,1.1024,1.10245,206400000.0
2009-09-01 18:36:00,1.10245,1.1028,1.10205,1.10225,320300000.0
2009-09-01 18:37:00,1.1023,1.10265,1.1023,1.1023,257200000.0
2009-09-01 18:38:00,1.1023,1.1026,1.1023,1.1024,191200000.0
2009-09-01 18:39:00,1.1024,1.10255,1.1023,1.1025,194600000.0
2009-09-01 18:40:00,1.1025,1.1026,1.1023,1.10255,128300000.0
2009-09-01 18:41:00,1.10255,1.10255,1.10235,1.10245,204500000.0
2009-09-01 18:42:00,1.10245,1.1025,1.10215,1.1025,360600003.0
2009-09-01 18:43:00,1.1026,1.1027,1.1024,1.10245,143500000.0
2009-09-01 18:44:00,1.10245,1.1025,1.10155,1.10155,337100000.0
2009-09-01 18:45:00,1.1015,1.1018,1.1014,1.1018,128200000.0
2009-09-01 18:46:00,1.1018,1.10205,1.1015,1.10205,119500000.0
2009-09-01 18:47:00,1.102,1.102,1.1017,1.10185,126500000.0
2009-09-01 18:48:00,1.10185,1.10185,1.10145,1.1016,71300000.0
2009-09-01 18:49:00,1.10155,1.10175,1.10145,1.10175,68700000.0
2009-09-01 18:50:00,1.10175,1.1018,1.1017,1.1018,60300000.0
2009-09-01 18:51:00,1.1016,1.10165,1.10145,1.1016,238400000.0
2009-09-01 18:52:00,1.1016,1.1018,1.1015,1.10155,222800000.0
2009-09-01 18:53:00,1.10155,1.1016,1.10145,1.1016,120100000.0
2009-09-01 18:54:00,1.1016,1.1017,1.1015,1.1017,163800000.0
2009-09-01 18:55:00,1.1017,1.1017,1.1015,1.10165,130400000.0
2009-09-01 18:56:00,1.1017,1.10195,1.1017,1.1018,124100000.0
2009-09-01 18:57:00,1.1018,1.10195,1.1018,1.1019,70900000.0
2009-09-01 18:58:00,1.10185,1.1021,1.10185,1.1021,170200000.0
2009-09-01 18:59:00,1.1022,1.10275,1.1022,1.1026,295200000.0
2009-09-01 19:00:00,1.1024,1.1026,1.1022,1.1023,226400000.0
2009-09-01 19:01:00,1.1023,1.10235,1.1022,1.10235,123400000.0
2009-09-01 19:02:00,1.10235,1.1027,1.10235,1.10265,112200000.0
2009-09-01 19:03:00,1.10265,1.103,1.1025,1.10295,225900000.0
2009-09-01 19:04:00,1.10295,1.1032,1.10285,1.10305,244200000.0
2009-09-01 19:05:00,1.10305,1.10315,1.1027,1.10315,308000000.0
2009-09-01 19:06:00,1.1032,1.1046,1.10315,1.1046,350500001.0
2009-09-01 19:07:00,1.10455,1.1049,1.10445,1.1046,209600000.0
2009-09-01 19:08:00,1.10465,1.10465,1.1041,1.10455,199400000.0
2009-09-01 19:09:00,1.10455,1.10485,1.1042,1.10445,172800000.0
2009-09-01 19:10:00,1.10445,1.10455,1.1042,1.10455,294700000.0
2009-09-01 19:11:00,1.10455,1.10475,1.1039,1.1039,189900000.0
2009-09-01 19:12:00,1.104,1.1045,1.104,1.10435,230400000.0
2009-09-01 19:13:00,1.10435,1.1047,1.1043,1.10465,154200000.0
2009-09-01 19:14:00,1.1047,1.1047,1.10405,1.10415,339800000.0
2009-09-01 19:15:00,1.1042,1.1051,1.1042,1.10475,365100000.0
2009-09-01 19:16:00,1.10475,1.1051,1.1046,1.1051,99000000.0
2009-09-01 19:17:00,1.1051,1.10665,1.1051,1.10665,322100000.0
2009-09-01 19:18:00,1.10655,1.1067,1.1063,1.1064,261900000.0
2009-09-01 19:19:00,1.1064,1.1064,1.1051,1.1051,219100000.0
2009-09-01 19:20:00,1.10515,1.1053,1.1048,1.10515,289700000.0
2009-09-01 19:21:00,1.1051,1.106,1.1051,1.106,244200000.0
2009-09-01 19:22:00,1.106,1.10635,1.10555,1.1056,266300000.0
2009-09-01 19:23:00,1.1057,1.1057,1.1051,1.1051,131700000.0
2009-09-01 19:24:00,1.1051,1.1051,1.10435,1.10445,314900000.0
2009-09-01 19:25:00,1.10445,1.1048,1.10445,1.10455,269600000.0
2009-09-01 19:26:00,1.1045,1.10455,1.10405,1.10405,278200000.0
2009-09-01 19:27:00,1.1041,1.1041,1.10365,1.10395,193600000.0
2009-09-01 19:28:00,1.10405,1.10445,1.1039,1.10445,87200000.0
2009-09-01 19:29:00,1.10445,1.1045,1.10385,1.104,148800000.0
2009-09-01 19:30:00,1.10395,1.10505,1.1039,1.10505,120100000.0
2009-09-01 19:31:00,1.10505,1.1055,1.10415,1.1043,188400000.0
2009-09-01 19:32:00,1.1043,1.1046,1.104,1.1046,100700000.0
2009-09-01 19:33:00,1.1046,1.1049,1.1042,1.10425,126900000.0
2009-09-01 19:34:00,1.10425,1.10495,1.10425,1.1047,111900000.0
2009-09-01 19:35:00,1.1047,1.1048,1.10405,1.10405,139900000.0
2009-09-01 19:36:00,1.10405,1.1046,1.10405,1.10445,116200000.0
2009-09-01 19:37:00,1.1044,1.1045,1.10425,1.10425,254200000.0
2009-09-01 19:38:00,1.10425,1.1043,1.1041,1.1042,132800000.0
2009-09-01 19:39:00,1.1042,1.10465,1.1042,1.10465,115500000.0
2009-09-01 19:40:00,1.10465,1.1048,1.1046,1.1046,73200000.0
2009-09-01 19:41:00,1.10455,1.1046,1.1042,1.1045,125600000.0
2009-09-01 19:42:00,1.1045,1.10475,1.1043,1.10435,118100000.0
2009-09-01 19:43:00,1.10435,1.10435,1.10415,1.10425,72500000.0
2009-09-01 19:44:00,1.1043,1.10495,1.1043,1.1048,81900000.0
2009-09-01 19:45:00,1.10475,1.1048,1.1042,1.1043,200000000.0
2009-09-01 19:46:00,1.1043,1.10465,1.10425,1.10465,191700000.0
2009-09-01 19:47:00,1.10465,1.1048,1.10435,1.10455,57500000.0
2009-09-01 19:48:00,1.10455,1.10465,1.1043,1.10455,131400000.0
2009-09-01 19:49:00,1.10455,1.10475,1.10445,1.10465,217500000.0
2009-09-01 19:50:00,1.10465,1.10465,1.10415,1.10425,278400000.0
2009-09-01 19:51:00,1.1042,1.10445,1.1042,1.1043,107000000.0
2009-09-01 19:52:00,1.1043,1.10465,1.1042,1.1044,70000000.0
2009-09-01 19:53:00,1.1044,1.1045,1.1042,1.10435,71400000.0
2009-09-01 19:54:00,1.10435,1.10435,1.10415,1.10415,163600000.0
2009-09-01 19:55:00,1.1042,1.1045,1.1042,1.1043,122000000.0
2009-09-01 19:56:00,1.10435,1.1044,1.10415,1.10425,84500000.0
2009-09-01 19:57:00,1.1043,1.10435,1.1037,1.1039,225300000.0
2009-09-01 19:58:00,1.1039,1.1039,1.1035,1.1036,154500000.0
2009-09-01 19:59:00,1.1036,1.1036,1.1035,1.1035,94100000.0
2009-09-01 20:00:00,1.1035,1.1037,1.1027,1.10275,244200000.0
2009-09-01 20:01:00,1.10275,1.10315,1.10235,1.10255,238200000.0
2009-09-01 20:02:00,1.10255,1.1037,1.10255,1.10365,313000000.0
2009-09-01 20:03:00,1.1037,1.1039,1.10345,1.10345,603799996.0
2009-09-01 20:04:00,1.10345,1.10345,1.10305,1.10305,127200000.0
2009-09-01 20:05:00,1.10305,1.10375,1.10305,1.1037,146600000.0
2009-09-01 20:06:00,1.1037,1.1037,1.10355,1.1036,54600000.0
2009-09-01 20:07:00,1.10355,1.1037,1.10355,1.1036,27800000.0
2009-09-01 20:08:00,1.1036,1.104,1.10355,1.1039,348100000.0
2009-09-01 20:09:00,1.104,1.1044,1.10395,1.1043,160500000.0
2009-09-01 20:10:00,1.1043,1.1043,1.10355,1.1036,105700000.0
2009-09-01 20:11:00,1.1036,1.1036,1.1033,1.10335,104700000.0
2009-09-01 20:12:00,1.10335,1.10345,1.1032,1.10345,182500000.0
2009-09-01 20:13:00,1.10345,1.10375,1.1033,1.10375,190600000.0
2009-09-01 20:14:00,1.10375,1.10375,1.1037,1.10375,10200000.0
2009-09-01 20:15:00,1.1037,1.104,1.1037,1.10395,64600000.0
2009-09-01 20:16:00,1.10395,1.1041,1.10365,1.1041,76200000.0
2009-09-01 20:17:00,1.1042,1.1044,1.1042,1.1042,92800000.0
2009-09-01 20:18:00,1.1042,1.1049,1.1042,1.10465,99200000.0
2009-09-01 20:19:00,1.10475,1.1049,1.10445,1.10445,30800000.0
2009-09-01 20:20:00,1.10445,1.10495,1.10435,1.1048,162500000.0
2009-09-01 20:21:00,1.1048,1.10525,1.1047,1.1051,104000000.0
2009-09-01 20:22:00,1.1051,1.1051,1.1048,1.1048,200600000.0
2009-09-01 20:23:00,1.10475,1.10485,1.10455,1.10465,178700000.0
2009-09-01 20:24:00,1.10465,1.1051,1.1046,1.105,128900000.0
2009-09-01 20:25:00,1.105,1.1051,1.1046,1.10465,195600000.0
2009-09-01 20:26:00,1.10465,1.1049,1.10465,1.1049,39000000.0
2009-09-01 20:27:00,1.1049,1.1051,1.10475,1.10475,76400000.0
2009-09-01 20:28:00,1.1048,1.1049,1.10445,1.1048,161700000.0
2009-09-01 20:29:00,1.1049,1.1049,1.1047,1.1048,61600000.0
2009-09-01 20:30:00,1.1048,1.10485,1.10455,1.1046,210799999.0
2009-09-01 20:31:00,1.1046,1.1046,1.1045,1.1046,102200000.0
2009-09-01 20:32:00,1.1046,1.1048,1.10445,1.10475,183600000.0
2009-09-01 20:33:00,1.10475,1.10475,1.10455,1.10465,104300000.0
2009-09-01 20:34:00,1.10465,1.10465,1.1043,1.1043,266000000.0
2009-09-01 20:35:00,1.1043,1.1043,1.1042,1.10425,132000000.0
2009-09-01 20:36:00,1.10425,1.10425,1.10395,1.104,195700000.0
2009-09-01 20:37:00,1.104,1.1041,1.104,1.1041,61000000.0
2009-09-01 20:38:00,1.1041,1.1041,1.1041,1.1041,5200000.0
2009-09-01 20:39:00,1.1042,1.1042,1.1041,1.1041,14200000.0
2009-09-01 20:40:00,1.1042,1.10465,1.1042,1.1046,113200000.0
2009-09-01 20:41:00,1.1046,1.1048,1.1046,1.10465,44800000.0
2009-09-01 20:42:00,1.10465,1.1052,1.10465,1.10505,95800000.0
2009-09-01 20:43:00,1.10495,1.1056,1.10495,1.1054,140900000.0
2009-09-01 20:44:00,1.1054,1.1054,1.105,1.10525,84000000.0
2009-09-01 20:45:00,1.10525,1.10535,1.105,1.105,31400000.0
2009-09-01 20:46:00,1.105,1.105,1.10465,1.10475,141000000.0
2009-09-01 20:47:00,1.1048,1.1051,1.1048,1.1049,39300000.0
2009-09-01 20:48:00,1.1049,1.10515,1.1049,1.10515,150800000.0
2009-09-01 20:49:00,1.10515,1.10525,1.1051,1.1052,52500000.0
2009-09-01 20:50:00,1.1052,1.10525,1.105,1.105,100700000.0
2009-09-01 20:51:00,1.105,1.105,1.10465,1.10475,64000000.0
2009-09-01 20:52:00,1.1048,1.105,1.10475,1.1049,44600000.0
2009-09-01 20:53:00,1.1049,1.10495,1.1047,1.1047,51700000.0
2009-09-01 20:54:00,1.1048,1.1048,1.1047,1.1047,55400000.0
2009-09-01 20:55:00,1.10475,1.1048,1.1043,1.1044,144200000.0
2009-09-01 20:56:00,1.1044,1.1046,1.1043,1.10435,148700000.0
2009-09-01 20:57:00,1.10435,1.1045,1.1043,1.10445,79100000.0
2009-09-01 20:58:00,1.10445,1.1045,1.1043,1.1045,132600000.0
2009-09-01 20:59:00,1.1045,1.1049,1.1045,1.10485,75000000.0
2009-09-01 21:00:00,1.10485,1.1051,1.1048,1.105,98000000.0
2009-09-01 21:01:00,1.105,1.1051,1.1049,1.105,73300000.0
2009-09-01 21:02:00,1.105,1.105,1.10495,1.10495,23000000.0
2009-09-01 21:03:00,1.105,1.105,1.1049,1.1049,27600000.0
2009-09-01 21:04:00,1.1049,1.10505,1.1049,1.1049,30500000.0
2009-09-01 21:05:00,1.1049,1.10515,1.10475,1.10505,90900000.0
2009-09-01 21:06:00,1.10505,1.1051,1.10485,1.1051,113200000.0
2009-09-01 21:07:00,1.1051,1.1051,1.1049,1.10495,58000000.0
2009-09-01 21:08:00,1.10495,1.10495,1.1048,1.1049,72200000.0
2009-09-01 21:09:00,1.1049,1.1052,1.1049,1.1051,45000000.0
2009-09-01 21:10:00,1.1051,1.1051,1.1048,1.1048,73800000.0
2009-09-01 21:11:00,1.1048,1.105,1.1048,1.1049,52800000.0
2009-09-01 21:12:00,1.1049,1.1049,1.10475,1.10475,15000000.0
2009-09-01 21:13:00,1.10465,1.10475,1.1045,1.10465,138799999.0
2009-09-01 21:14:00,1.1046,1.1046,1.1043,1.1044,309300000.0
2009-09-01 21:15:00,1.1044,1.1044,1.1041,1.10415,55900000.0
2009-09-01 21:16:00,1.10415,1.10415,1.10405,1.10405,110200000.0
2009-09-01 21:17:00,1.10405,1.1044,1.10405,1.10435,43400000.0
2009-09-01 21:18:00,1.1043,1.1044,1.1041,1.1041,124400000.0
2009-09-01 21:19:00,1.10415,1.1043,1.1041,1.10425,128900001.0
2009-09-01 21:20:00,1.1043,1.10455,1.10425,1.1044,90500000.0
2009-09-01 21:21:00,1.1044,1.10465,1.1044,1.10465,75500000.0
2009-09-01 21:22:00,1.1047,1.1047,1.1045,1.10455,23400000.0
2009-09-01 21:23:00,1.10455,1.10465,1.1045,1.10455,41300000.0
2009-09-01 21:24:00,1.1046,1.1047,1.10455,1.10465,58800000.0
2009-09-01 21:25:00,1.10465,1.1048,1.10455,1.10455,93399999.0
2009-09-01 21:26:00,1.10455,1.10455,1.1045,1.1045,29600000.0
2009-09-01 21:27:00,1.1045,1.1049,1.1045,1.1049,65800000.0
2009-09-01 21:28:00,1.1049,1.1052,1.1049,1.1052,132000000.0
2009-09-01 21:29:00,1.1052,1.1052,1.1049,1.10515,69200000.0
2009-09-01 21:30:00,1.1051,1.1051,1.1047,1.1048,83100000.0
2009-09-01 21:31:00,1.1048,1.1048,1.10455,1.10455,53200000.0
2009-09-01 21:32:00,1.1046,1.10465,1.1045,1.1046,45900000.0
2009-09-01 21:33:00,1.1046,1.1047,1.1044,1.1044,95100000.0
2009-09-01 21:34:00,1.1044,1.1045,1.10405,1.10415,93900000.0
2009-09-01 21:35:00,1.1041,1.1043,1.1041,1.1043,41400000.0
2009-09-01 21:36:00,1.1043,1.1043,1.1042,1.1042,19000000.0
2009-09-01 21:37:00,1.10415,1.1043,1.104,1.1043,60300000.0
2009-09-01 21:38:00,1.1043,1.1043,1.10425,1.10425,12000000.0
2009-09-01 21:39:00,1.10425,1.1043,1.1037,1.1038,31700000.0
2009-09-01 21:40:00,1.1039,1.1043,1.1039,1.1043,32000000.0
2009-09-01 21:41:00,1.1044,1.1044,1.104,1.104,70700000.0
2009-09-01 21:42:00,1.1041,1.1043,1.1041,1.10415,87400000.0
2009-09-01 21:43:00,1.1041,1.1042,1.104,1.104,79500000.0
2009-09-01 21:44:00,1.104,1.1044,1.104,1.10415,72900000.0
2009-09-01 21:45:00,1.10415,1.10435,1.1041,1.1043,32700000.0
2009-09-01 21:46:00,1.1043,1.1046,1.10405,1.1045,81800000.0
2009-09-01 21:47:00,1.10445,1.1045,1.10435,1.1044,50000000.0
2009-09-01 21:48:00,1.1044,1.1045,1.1044,1.1045,27200000.0
2009-09-01 21:49:00,1.1045,1.1049,1.1045,1.10465,92700000.0
2009-09-01 21:50:00,1.1047,1.1049,1.10455,1.1046,48900000.0
2009-09-01 21:51:00,1.1046,1.1046,1.1046,1.1046,37000000.0
2009-09-01 21:52:00,1.1046,1.1048,1.1044,1.10455,71900000.0
2009-09-01 21:53:00,1.10455,1.10455,1.1044,1.10445,37400000.0
2009-09-01 21:54:00,1.10445,1.1045,1.10365,1.10365,341200000.0
2009-09-01 21:55:00,1.1037,1.1037,1.1031,1.10335,175600000.0
2009-09-01 21:56:00,1.10315,1.1036,1.10315,1.1036,84600000.0
2009-09-01 21:57:00,1.1035,1.1036,1.10335,1.1034,102600000.0
2009-09-01 21:58:00,1.1034,1.1038,1.1034,1.10375,181630000.0
2009-09-01 21:59:00,1.1037,1.10395,1.1033,1.1039,38100000.0
2009-09-01 22:00:00,1.1038,1.1043,1.1036,1.10405,125100000.0
2009-09-01 22:01:00,1.1041,1.10425,1.1038,1.1039,68300000.0
2009-09-01 22:02:00,1.10385,1.1041,1.10385,1.10395,40800000.0
2009-09-01 22:03:00,1.10395,1.104,1.10395,1.104,51700000.0
2009-09-01 22:04:00,1.104,1.10415,1.104,1.10415,23500000.0
2009-09-01 22:05:00,1.1041,1.1041,1.10405,1.1041,5400000.0
2009-09-01 22:06:00,1.1043,1.10435,1.10415,1.10435,38300000.0
2009-09-01 22:07:00,1.10435,1.10445,1.10405,1.10415,76100001.0
2009-09-01 22:08:00,1.1041,1.1042,1.1041,1.1042,35800000.0
2009-09-01 22:09:00,1.1043,1.1043,1.1042,1.1042,15500000.0
2009-09-01 22:10:00,1.1043,1.1043,1.1041,1.1041,17400000.0
2009-09-01 22:11:00,1.10405,1.10415,1.104,1.10415,45600000.0
2009-09-01 22:12:00,1.1041,1.10415,1.10405,1.10405,22900000.0
2009-09-01 22:13:00,1.10435,1.1044,1.1043,1.1043,47700000.0
2009-09-01 22:14:00,1.1045,1.1045,1.1042,1.1044,26100000.0
2009-09-01 22:15:00,1.10445,1.10445,1.1042,1.1043,51300000.0
2009-09-01 22:16:00,1.10425,1.1043,1.1042,1.10425,18100000.0
2009-09-01 22:17:00,1.10425,1.10425,1.1042,1.1042,8200000.0
2009-09-01 22:18:00,1.10425,1.10425,1.10425,1.10425,6400000.0
2009-09-01 22:19:00,1.10425,1.10425,1.10415,1.10415,6700000.0
2009-09-01 22:20:00,1.10415,1.10415,1.10365,1.10375,29800000.0
2009-09-01 22:21:00,1.10375,1.10405,1.10375,1.10405,25400000.0
2009-09-01 22:22:00,1.10405,1.1043,1.1039,1.104,37000000.0
2009-09-01 22:23:00,1.104,1.10405,1.1039,1.10405,35500000.0
2009-09-01 22:24:00,1.10405,1.10405,1.10385,1.10385,25000000.0
2009-09-01 22:25:00,1.10385,1.104,1.10385,1.104,14800000.0
2009-09-01 22:26:00,1.104,1.104,1.1036,1.1037,61900000.0
2009-09-01 22:27:00,1.1036,1.1037,1.1035,1.10365,13400000.0
2009-09-01 22:28:00,1.10365,1.10365,1.10325,1.1033,37700000.0
2009-09-01 22:29:00,1.10335,1.10335,1.10335,1.10335,14500000.0
2009-09-01 22:30:00,1.10335,1.10345,1.10315,1.10315,102900000.0
2009-09-01 22:31:00,1.10325,1.10345,1.10315,1.10325,86600000.0
2009-09-01 22:32:00,1.1032,1.10335,1.1032,1.1033,26400000.0
2009-09-01 22:33:00,1.1033,1.10335,1.1032,1.10325,33400000.0
2009-09-01 22:34:00,1.10325,1.10335,1.10325,1.10335,10800000.0
2009-09-01 22:35:00,1.10335,1.10335,1.1033,1.1033,5100000.0
2009-09-01 22:36:00,1.1033,1.1033,1.10275,1.103,97300000.0
2009-09-01 22:37:00,1.103,1.10315,1.10295,1.10315,124000000.0
2009-09-01 22:38:00,1.10315,1.1034,1.10295,1.10305,129100000.0
2009-09-01 22:39:00,1.1032,1.10325,1.1029,1.103,44000000.0
2009-09-01 22:40:00,1.10295,1.103,1.10295,1.10295,20900000.0
2009-09-01 22:41:00,1.103,1.103,1.1028,1.10285,21800000.0
2009-09-01 22:42:00,1.103,1.103,1.1028,1.1028,5500000.0
2009-09-01 22:43:00,1.10285,1.10285,1.10265,1.1027,54100000.0
2009-09-01 22:44:00,1.1027,1.1027,1.1027,1.1027,4700000.0
2009-09-01 22:45:00,1.1027,1.1028,1.1027,1.10275,80200000.0
2009-09-01 22:46:00,1.1028,1.1031,1.1023,1.103,56600000.0
2009-09-01 22:47:00,1.10305,1.10305,1.10295,1.10295,16200000.0
2009-09-01 22:48:00,1.10295,1.1032,1.10285,1.1029,64100000.0
2009-09-01 22:49:00,1.103,1.103,1.103,1.103,5200000.0
2009-09-01 22:50:00,1.10305,1.10305,1.10305,1.10305,14500000.0
2009-09-01 22:51:00,1.10315,1.10315,1.10315,1.10315,2000000.0
2009-09-01 22:52:00,1.10315,1.10315,1.10275,1.10295,53650000.0
2009-09-01 22:53:00,1.10295,1.10295,1.10295,1.10295,5200000.0
2009-09-01 22:54:00,1.10295,1.1034,1.10295,1.1034,98500000.0
2009-09-01 22:55:00,1.1035,1.10355,1.1031,1.1031,85900000.0
2009-09-01 22:56:00,1.1033,1.10335,1.1027,1.1027,47100000.0
2009-09-01 22:57:00,1.1027,1.10355,1.10265,1.10355,113000000.0
2009-09-01 22:58:00,1.10355,1.1037,1.1033,1.1036,44700000.0
2009-09-01 22:59:00,1.10365,1.1041,1.10355,1.10375,94200000.0
2009-09-01 23:00:00,1.1038,1.10405,1.1038,1.10395,31600000.0
2009-09-01 23:01:00,1.10405,1.10415,1.10395,1.10405,16600000.0
2009-09-01 23:02:00,1.10405,1.10405,1.1039,1.10395,22000000.0
2009-09-01 23:03:00,1.10395,1.10395,1.1033,1.10365,13500000.0
2009-09-01 23:04:00,1.10365,1.10375,1.1034,1.10355,20200000.0
2009-09-01 23:05:00,1.10355,1.10385,1.1034,1.10365,20300000.0
2009-09-01 23:06:00,1.10365,1.1038,1.10365,1.1038,12800000.0
2009-09-01 23:07:00,1.1038,1.1039,1.1038,1.10385,12900000.0
2009-09-01 23:08:00,1.10385,1.1039,1.1035,1.10355,15000000.0
2009-09-01 23:09:00,1.1035,1.1035,1.10325,1.10345,5600000.0
2009-09-01 23:10:00,1.10345,1.1035,1.10345,1.10345,3000000.0
2009-09-01 23:11:00,1.10345,1.10345,1.10345,1.10345,1000000.0
2009-09-01 23:12:00,1.10338,1.10341,1.10335,1.10335,9000000.0
2009-09-01 23:13:00,1.10345,1.10345,1.10325,1.1033,4000000.0
2009-09-01 23:14:00,1.10325,1.10325,1.10325,1.10325,1000000.0
2009-09-01 23:15:00,1.10325,1.1033,1.10325,1.1033,4000000.0
2009-09-01 23:16:00,1.10325,1.10325,1.10325,1.10325,2000000.0
2009-09-01 23:17:00,1.10325,1.10325,1.10325,1.10325,2000000.0
2009-09-01 23:18:00,1.10325,1.10325,1.10325,1.10325,4000000.0
2009-09-01 23:19:00,1.10325,1.10325,1.10325,1.10325,1000000.0
2009-09-01 23:20:00,1.10325,1.1033,1.10325,1.1033,2000000.0
2009-09-01 23:21:00,1.10325,1.10345,1.10325,1.10345,3000000.0
2009-09-01 23:22:00,1.1036,1.1036,1.1036,1.1036,16100000.0
2009-09-01 23:23:00,1.1036,1.1036,1.1036,1.1036,3200000.0
2009-09-01 23:24:00,1.10378,1.10378,1.10378,1.10378,23100000.0
2009-09-01 23:25:00,1.10347,1.10357,1.1032,1.1033,13600000.0
2009-09-01 23:26:00,1.10355,1.10355,1.1035,1.1035,4200000.0
2009-09-01 23:27:00,1.10345,1.10345,1.1032,1.1032,18400000.0
2009-09-01 23:28:00,1.1032,1.1032,1.10295,1.103,10000000.0
2009-09-01 23:29:00,1.103,1.10363,1.10275,1.1033,61600000.0
2009-09-01 23:30:00,1.1033,1.10355,1.10325,1.1035,94800000.0
2009-09-01 23:31:00,1.1036,1.10425,1.1032,1.1035,92400000.0
2009-09-01 23:32:00,1.1036,1.1037,1.10355,1.10365,22400000.0
2009-09-01 23:33:00,1.10335,1.1034,1.10335,1.1034,4600000.0
2009-09-01 23:34:00,1.1035,1.10395,1.1035,1.1035,14800000.0
2009-09-01 23:35:00,1.10365,1.10365,1.10365,1.10365,1000000.0
2009-09-01 23:36:00,1.10365,1.10365,1.10365,1.10365,1000000.0
2009-09-01 23:37:00,1.10342,1.10364,1.10342,1.10342,27800000.0
2009-09-01 23:38:00,1.1037,1.1037,1.1035,1.1036,6400000.0
2009-09-01 23:39:00,1.1037,1.1039,1.1037,1.10375,8300000.0
2009-09-01 23:40:00,1.1039,1.104,1.1035,1.104,51600000.0
2009-09-01 23:41:00,1.10382,1.10409,1.10379,1.10409,27000000.0
2009-09-01 23:42:00,1.10415,1.10415,1.1035,1.10365,139700000.0
2009-09-01 23:43:00,1.10365,1.1039,1.1035,1.1036,204300000.0
2009-09-01 23:44:00,1.1036,1.10365,1.1036,1.10365,179500000.0
2009-09-01 23:45:00,1.10365,1.10365,1.1036,1.10365,79300000.0
2009-09-01 23:46:00,1.10365,1.10365,1.10365,1.10365,5600000.0
2009-09-01 23:47:00,1.10365,1.10375,1.10355,1.10375,28600000.0
2009-09-01 23:48:00,1.1037,1.1038,1.10355,1.1036,133800000.0
2009-09-01 23:49:00,1.1036,1.1038,1.1036,1.10375,30800000.0
2009-09-01 23:50:00,1.1038,1.1039,1.10365,1.10375,42400000.0
2009-09-01 23:51:00,1.10375,1.10404,1.10359,1.10404,22000000.0
2009-09-01 23:52:00,1.1037,1.1037,1.10365,1.10365,11100000.0
2009-09-01 23:53:00,1.10365,1.10365,1.10365,1.10365,1000000.0
2009-09-01 23:54:00,1.10352,1.1036,1.1035,1.1036,63500000.0
2009-09-01 23:55:00,1.10375,1.10375,1.10365,1.10365,2200000.0
2009-09-01 23:56:00,1.1034,1.10363,1.1034,1.10363,73200000.0
2009-09-01 23:57:00,1.10365,1.10365,1.10355,1.1036,7600000.0
2009-09-01 23:58:00,1.10355,1.1036,1.10315,1.1033,38200000.0
2009-09-01 23:59:00,1.10335,1.10335,1.10305,1.10305,34600000.0
2009-09-02 00:00:00,1.10305,1.1031,1.10305,1.10305,11300000.0
2009-09-02 00:01:00,1.10305,1.10315,1.10305,1.10315,2000000.0
2009-09-02 00:02:00,1.1032,1.1032,1.1032,1.1032,1000000.0
2009-09-02 00:03:00,1.1032,1.1032,1.1032,1.1032,7000000.0
2009-09-02 00:04:00,1.1032,1.1032,1.1032,1.1032,1000000.0
2009-09-02 00:05:00,1.1032,1.1035,1.1032,1.1035,13200000.0
2009-09-02 00:06:00,1.10345,1.10345,1.10335,1.10335,17100000.0
2009-09-02 00:07:00,1.10335,1.10355,1.10335,1.10355,12500000.0
2009-09-02 00:08:00,1.10355,1.10355,1.10335,1.1035,17500000.0
2009-09-02 00:09:00,1.1035,1.1035,1.1032,1.1032,6000000.0
2009-09-02 00:10:00,1.1032,1.1032,1.1032,1.1032,5000000.0
2009-09-02 00:11:00,1.1032,1.1032,1.1032,1.1032,7000000.0
2009-09-02 00:12:00,1.1032,1.1032,1.1031,1.1031,6000000.0
2009-09-02 00:13:00,1.10287,1.10287,1.10264,1.10271,38000000.0
2009-09-02 00:14:00,1.1031,1.1031,1.1031,1.1031,6000000.0
2009-09-02 00:15:00,1.1031,1.1031,1.1031,1.1031,3000000.0
2009-09-02 00:16:00,1.1031,1.1031,1.1031,1.1031,4000000.0
2009-09-02 00:17:00,1.1031,1.1031,1.1031,1.1031,1000000.0
2009-09-02 00:18:00,1.1031,1.1031,1.1031,1.1031,2000000.0
2009-09-02 00:19:00,1.1031,1.1031,1.1031,1.1031,2000000.0
2009-09-02 00:20:00,1.1031,1.1031,1.1031,1.1031,5000000.0
2009-09-02 00:21:00,1.10274,1.10274,1.10259,1.10259,32100000.0
2009-09-02 00:22:00,1.1031,1.1031,1.1031,1.1031,5000000.0
2009-09-02 00:23:00,1.1031,1.1031,1.1031,1.1031,1000000.0
2009-09-02 00:24:00,1.1031,1.1031,1.1031,1.1031,2000000.0
2009-09-02 00:25:00,1.1031,1.1031,1.1031,1.1031,5000000.0
2009-09-02 00:26:00,1.1031,1.1031,1.1031,1.1031,5000000.0
2009-09-02 00:27:00,1.1031,1.1031,1.1031,1.1031,4000000.0
2009-09-02 00:28:00,1.1029,1.1029,1.1029,1.1029,1650000.0
2009-09-02 00:29:00,1.10285,1.10285,1.10285,1.10285,24300000.0
2009-09-02 00:30:00,1.10285,1.10285,1.10285,1.10285,12000000.0
2009-09-02 00:31:00,1.1029,1.1029,1.1029,1.1029,14300000.0
2009-09-02 00:32:00,1.1029,1.10315,1.1029,1.10295,18800000.0
2009-09-02 00:33:00,1.10295,1.1031,1.10285,1.10285,26200000.0
2009-09-02 00:34:00,1.10295,1.10295,1.10295,1.10295,1000000.0
2009-09-02 00:35:00,1.10295,1.10295,1.1029,1.1029,3200000.0
2009-09-02 00:36:00,1.1029,1.1029,1.1029,1.1029,1800000.0
2009-09-02 00:37:00,1.1029,1.1029,1.1029,1.1029,1500000.0
2009-09-02 00:38:00,1.1029,1.1029,1.1029,1.1029,300000.0
2009-09-02 00:39:00,1.1026,1.10276,1.10254,1.10266,22900000.0
2009-09-02 00:40:00,1.10259,1.10265,1.10254,1.10257,18400000.0
2009-09-02 00:41:00,1.1029,1.1029,1.1029,1.1029,3600000.0
2009-09-02 00:42:00,1.10258,1.1027,1.10253,1.10265,22700000.0
2009-09-02 00:43:00,1.10263,1.10273,1.10263,1.10267,43600000.0
2009-09-02 00:44:00,1.1029,1.1029,1.1029,1.1029,1200000.0
2009-09-02 00:45:00,1.1029,1.1029,1.1029,1.1029,24780000.0
2009-09-02 00:46:00,1.1029,1.1029,1.1029,1.1029,46800000.0
2009-09-02 00:47:00,1.1029,1.1029,1.1029,1.1029,41280000.0
2009-09-02 00:48:00,1.1029,1.1029,1.1029,1.1029,36720000.0
2009-09-02 00:49:00,1.1029,1.1029,1.1029,1.1029,38640000.0
2009-09-02 00:50:00,1.1029,1.1029,1.1029,1.1029,49440000.0
2009-09-02 00:51:00,1.1029,1.1029,1.1029,1.1029,48960000.0
2009-09-02 00:52:00,1.1029,1.1029,1.1029,1.1029,42720000.0
2009-09-02 00:53:00,1.1029,1.1029,1.1029,1.1029,48720000.0
2009-09-02 00:54:00,1.1029,1.1029,1.1029,1.1029,43920000.0
2009-09-02 00:55:00,1.1029,1.1029,1.1029,1.1029,41760000.0
2009-09-02 00:56:00,1.1029,1.1029,1.1029,1.1029,51120000.0
2009-09-02 00:57:00,1.1029,1.1029,1.1029,1.1029,45360000.0
2009-09-02 00:58:00,1.1029,1.10295,1.1029,1.1029,44920000.0
2009-09-02 00:59:00,1.1029,1.1029,1.1023,1.1027,110180000.0
2009-09-02 01:00:00,1.1027,1.103,1.10265,1.103,162400000.0
2009-09-02 01:01:00,1.1028,1.103,1.10275,1.103,22100000.0
2009-09-02 01:02:00,1.103,1.103,1.10275,1.1028,22400000.0
2009-09-02 01:03:00,1.1028,1.10305,1.1028,1.1028,30700000.0
2009-09-02 01:04:00,1.1028,1.1028,1.10265,1.10265,33400000.0
2009-09-02 01:05:00,1.10265,1.10275,1.10265,1.10275,18200000.0
2009-09-02 01:06:00,1.10275,1.1028,1.1026,1.1028,51100000.0
2009-09-02 01:07:00,1.1028,1.10315,1.10275,1.103,42800000.0
2009-09-02 01:08:00,1.10305,1.10305,1.10275,1.1028,33600000.0
2009-09-02 01:09:00,1.1029,1.10305,1.1029,1.10305,24900000.0
2009-09-02 01:10:00,1.10305,1.1035,1.10265,1.103,168000000.0
2009-09-02 01:11:00,1.103,1.10305,1.103,1.103,37800000.0
2009-09-02 01:12:00,1.103,1.10305,1.10295,1.10305,18300000.0
2009-09-02 01:13:00,1.103,1.1032,1.10295,1.103,26600000.0
2009-09-02 01:14:00,1.103,1.1031,1.103,1.103,6400000.0
2009-09-02 01:15:00,1.1031,1.1033,1.103,1.1032,28900000.0
2009-09-02 01:16:00,1.10325,1.10345,1.10325,1.1033,83800000.0
2009-09-02 01:17:00,1.10335,1.10335,1.1033,1.10335,29600000.0
2009-09-02 01:18:00,1.10335,1.10335,1.1033,1.1033,7700000.0
2009-09-02 01:19:00,1.1033,1.1034,1.1033,1.1034,38700000.0
2009-09-02 01:20:00,1.1034,1.1034,1.10335,1.1034,19600000.0
2009-09-02 01:21:00,1.1034,1.1034,1.1033,1.1034,43400000.0
2009-09-02 01:22:00,1.10345,1.10355,1.1033,1.1035,66300000.0
2009-09-02 01:23:00,1.10355,1.1036,1.1035,1.10355,59400000.0
2009-09-02 01:24:00,1.1036,1.1036,1.1035,1.10355,35400000.0
2009-09-02 01:25:00,1.1035,1.1037,1.1035,1.10365,29800000.0
2009-09-02 01:26:00,1.10365,1.1037,1.10365,1.10365,26400000.0
2009-09-02 01:27:00,1.10355,1.1037,1.1035,1.1036,46800000.0
2009-09-02 01:28:00,1.10365,1.1037,1.10365,1.1037,28100000.0
2009-09-02 01:29:00,1.1037,1.1037,1.10365,1.10365,43000000.0
2009-09-02 01:30:00,1.10365,1.10365,1.1035,1.10355,25600000.0
2009-09-02 01:31:00,1.10355,1.10355,1.10325,1.10335,19100000.0
2009-09-02 01:32:00,1.10335,1.10335,1.1031,1.1032,47500000.0
2009-09-02 01:33:00,1.10335,1.10345,1.1033,1.1034,67400000.0
2009-09-02 01:34:00,1.1034,1.10355,1.1034,1.1035,57200000.0
2009-09-02 01:35:00,1.10355,1.1037,1.10345,1.1037,45600000.0
2009-09-02 01:36:00,1.1037,1.1038,1.10355,1.1037,25600000.0
2009-09-02 01:37:00,1.1037,1.1041,1.10355,1.1039,187900000.0
2009-09-02 01:38:00,1.1039,1.104,1.1036,1.1038,117700000.0
2009-09-02 01:39:00,1.1038,1.10395,1.1038,1.10395,14700000.0
2009-09-02 01:40:00,1.1038,1.1038,1.10375,1.10375,31200000.0
2009-09-02 01:41:00,1.1038,1.10395,1.1037,1.10395,45000000.0
2009-09-02 01:42:00,1.10395,1.10395,1.1038,1.10385,13400000.0
2009-09-02 01:43:00,1.10385,1.10395,1.1038,1.1039,41500000.0
2009-09-02 01:44:00,1.104,1.10405,1.10395,1.10395,40000000.0
2009-09-02 01:45:00,1.10395,1.1041,1.10395,1.104,71000000.0
2009-09-02 01:46:00,1.10395,1.1041,1.1039,1.10395,202700000.0
2009-09-02 01:47:00,1.10395,1.10405,1.1039,1.10405,72000000.0
2009-09-02 01:48:00,1.10405,1.10405,1.104,1.104,19000000.0
2009-09-02 01:49:00,1.104,1.10425,1.10385,1.10405,179600000.0
2009-09-02 01:50:00,1.10405,1.10405,1.10395,1.104,49200000.0
2009-09-02 01:51:00,1.104,1.104,1.1038,1.1038,95800000.0
2009-09-02 01:52:00,1.10385,1.104,1.1038,1.10385,39400000.0
2009-09-02 01:53:00,1.1039,1.10425,1.1038,1.10405,198900000.0
2009-09-02 01:54:00,1.1041,1.10425,1.10385,1.1039,112700000.0
2009-09-02 01:55:00,1.1039,1.10405,1.10385,1.10405,29300000.0
2009-09-02 01:56:00,1.10405,1.10405,1.10405,1.10405,20800000.0
2009-09-02 01:57:00,1.10405,1.1041,1.104,1.104,50000000.0
2009-09-02 01:58:00,1.104,1.10405,1.1038,1.1038,20700000.0
2009-09-02 01:59:00,1.1038,1.1039,1.1038,1.1038,32500000.0
2009-09-02 02:00:00,1.1038,1.1039,1.10375,1.10375,55200000.0
2009-09-02 02:01:00,1.1037,1.10405,1.10365,1.104,86200000.0
2009-09-02 02:02:00,1.10405,1.10405,1.104,1.10405,13600000.0
2009-09-02 02:03:00,1.10405,1.1041,1.1039,1.1041,49200000.0
2009-09-02 02:04:00,1.10405,1.1041,1.10395,1.104,50800000.0
2009-09-02 02:05:00,1.10405,1.10405,1.1037,1.1038,16200000.0
2009-09-02 02:06:00,1.1038,1.10405,1.10375,1.104,39600000.0
2009-09-02 02:07:00,1.10405,1.10415,1.10365,1.1041,56100000.0
2009-09-02 02:08:00,1.10395,1.1042,1.10385,1.10385,69700000.0
2009-09-02 02:09:00,1.10385,1.10415,1.10385,1.104,44900000.0
2009-09-02 02:10:00,1.10415,1.1042,1.1038,1.10385,31700000.0
2009-09-02 02:11:00,1.10385,1.10385,1.1034,1.10355,21000000.0
2009-09-02 02:12:00,1.10365,1.10375,1.10355,1.1037,9000000.0
2009-09-02 02:13:00,1.10375,1.104,1.10355,1.1037,30400000.0
2009-09-02 02:14:00,1.1037,1.1038,1.1036,1.10375,35000000.0
2009-09-02 02:15:00,1.1038,1.10395,1.10375,1.10395,31900000.0
2009-09-02 02:16:00,1.10395,1.10395,1.10385,1.1039,20400000.0
2009-09-02 02:17:00,1.1039,1.1039,1.10385,1.1039,30400000.0
2009-09-02 02:18:00,1.1039,1.10415,1.1038,1.10415,58400000.0
2009-09-02 02:19:00,1.10415,1.1042,1.1037,1.1037,117000000.0
2009-09-02 02:20:00,1.1036,1.1041,1.1036,1.1038,53200000.0
2009-09-02 02:21:00,1.1038,1.10395,1.10375,1.10395,11400000.0
2009-09-02 02:22:00,1.10395,1.10415,1.10395,1.10405,37200000.0
2009-09-02 02:23:00,1.1041,1.10425,1.10405,1.10415,56100000.0
2009-09-02 02:24:00,1.1041,1.10415,1.10405,1.1041,16800000.0
2009-09-02 02:25:00,1.1041,1.1041,1.104,1.1041,75100000.0
2009-09-02 02:26:00,1.1041,1.10415,1.10405,1.10415,50700000.0
2009-09-02 02:27:00,1.10415,1.1042,1.104,1.10405,56800000.0
2009-09-02 02:28:00,1.10405,1.1041,1.10405,1.1041,7200000.0
2009-09-02 02:29:00,1.1041,1.1041,1.10405,1.10405,17600000.0
2009-09-02 02:30:00,1.10415,1.1042,1.10405,1.10405,86000000.0
2009-09-02 02:31:00,1.1041,1.10415,1.1041,1.10415,10400000.0
2009-09-02 02:32:00,1.1042,1.1042,1.1039,1.1039,60700000.0
2009-09-02 02:33:00,1.1039,1.10395,1.1035,1.1036,54900000.0
2009-09-02 02:34:00,1.1036,1.1042,1.10335,1.10405,61000000.0
2009-09-02 02:35:00,1.10405,1.10405,1.10365,1.10365,25000000.0
2009-09-02 02:36:00,1.10365,1.1039,1.10365,1.10385,19000000.0
2009-09-02 02:37:00,1.10385,1.1041,1.10385,1.1041,14300000.0
2009-09-02 02:38:00,1.10405,1.10405,1.10395,1.10395,35000000.0
2009-09-02 02:39:00,1.104,1.104,1.10385,1.1039,28600000.0
2009-09-02 02:40:00,1.10385,1.10405,1.1038,1.10405,40800000.0
2009-09-02 02:41:00,1.1041,1.1041,1.10405,1.1041,13800000.0
2009-09-02 02:42:00,1.10415,1.10415,1.1041,1.1041,6300000.0
2009-09-02 02:43:00,1.10405,1.1041,1.104,1.104,9200000.0
2009-09-02 02:44:00,1.104,1.104,1.104,1.104,1600000.0
2009-09-02 02:45:00,1.10369,1.10379,1.10369,1.10374,6400000.0
2009-09-02 02:46:00,1.1041,1.1041,1.10405,1.1041,7100000.0
2009-09-02 02:47:00,1.1041,1.1042,1.1041,1.10415,19900000.0
2009-09-02 02:48:00,1.10415,1.10415,1.1038,1.10385,18300000.0
2009-09-02 02:49:00,1.10385,1.1039,1.10385,1.10385,14000000.0
2009-09-02 02:50:00,1.10385,1.10385,1.1034,1.1034,29700000.0
2009-09-02 02:51:00,1.10345,1.1035,1.10345,1.1035,7700000.0
2009-09-02 02:52:00,1.1035,1.1035,1.1033,1.1033,19150000.0
2009-09-02 02:53:00,1.1033,1.1033,1.10275,1.10275,54550000.0
2009-09-02 02:54:00,1.10275,1.1032,1.10235,1.1025,128300000.0
2009-09-02 02:55:00,1.10265,1.10275,1.1025,1.1026,79200000.0
2009-09-02 02:56:00,1.1026,1.103,1.1026,1.10295,40900000.0
2009-09-02 02:57:00,1.10295,1.1033,1.10295,1.10295,48200000.0
2009-09-02 02:58:00,1.103,1.10315,1.10295,1.103,52100000.0
2009-09-02 02:59:00,1.1031,1.1031,1.10295,1.10305,35100000.0
2009-09-02 03:00:00,1.1031,1.1031,1.10305,1.1031,30000000.0
2009-09-02 03:01:00,1.1031,1.1031,1.103,1.103,22600000.0
2009-09-02 03:02:00,1.10275,1.10315,1.10265,1.1027,43800000.0
2009-09-02 03:03:00,1.10265,1.1028,1.1025,1.1025,22200000.0
2009-09-02 03:04:00,1.1026,1.1028,1.10255,1.1027,45000000.0
2009-09-02 03:05:00,1.1027,1.1033,1.1027,1.1033,48700000.0
2009-09-02 03:06:00,1.1033,1.10345,1.10305,1.1033,62200000.0
2009-09-02 03:07:00,1.1033,1.1034,1.1033,1.1034,25300000.0
2009-09-02 03:08:00,1.1034,1.1035,1.10325,1.10345,36800000.0
2009-09-02 03:09:00,1.10345,1.1037,1.1034,1.10365,59700000.0
2009-09-02 03:10:00,1.1037,1.10385,1.1034,1.1035,52500000.0
2009-09-02 03:11:00,1.1035,1.1036,1.10345,1.1036,24600000.0
2009-09-02 03:12:00,1.10355,1.10355,1.1035,1.1035,19500000.0
2009-09-02 03:13:00,1.1035,1.1035,1.1035,1.1035,8800000.0
2009-09-02 03:14:00,1.1035,1.10385,1.1035,1.10385,52500000.0
2009-09-02 03:15:00,1.1039,1.1041,1.10375,1.1041,57900000.0
2009-09-02 03:16:00,1.1041,1.1041,1.10375,1.1038,63400000.0
2009-09-02 03:17:00,1.1038,1.1038,1.10375,1.10375,55300000.0
2009-09-02 03:18:00,1.10375,1.1038,1.10375,1.10375,43200000.0
2009-09-02 03:19:00,1.10375,1.10415,1.10375,1.1041,79100000.0
2009-09-02 03:20:00,1.10415,1.1042,1.1039,1.10395,83700000.0
2009-09-02 03:21:00,1.1039,1.1041,1.1039,1.10395,58400000.0
2009-09-02 03:22:00,1.10395,1.10395,1.1037,1.1038,64400000.0
2009-09-02 03:23:00,1.1038,1.1039,1.1037,1.1038,80200000.0
2009-09-02 03:24:00,1.1039,1.1039,1.1035,1.1038,85800000.0
2009-09-02 03:25:00,1.1038,1.1038,1.10365,1.10375,17800000.0
2009-09-02 03:26:00,1.10375,1.1039,1.1034,1.10375,50500000.0
2009-09-02 03:27:00,1.1038,1.104,1.10355,1.104,64400000.0
2009-09-02 03:28:00,1.10395,1.1041,1.1037,1.10405,21300000.0
2009-09-02 03:29:00,1.1041,1.10425,1.10405,1.1041,70100000.0
2009-09-02 03:30:00,1.10385,1.10385,1.10265,1.1033,79600000.0
2009-09-02 03:31:00,1.10335,1.1035,1.10325,1.1033,71900000.0
2009-09-02 03:32:00,1.1032,1.1033,1.1027,1.1027,46900000.0
2009-09-02 03:33:00,1.1027,1.103,1.1027,1.1029,55900000.0
2009-09-02 03:34:00,1.1029,1.103,1.1029,1.103,35300000.0
2009-09-02 03:35:00,1.103,1.10315,1.10275,1.10275,60800000.0
2009-09-02 03:36:00,1.1027,1.1029,1.10245,1.10275,55400000.0
2009-09-02 03:37:00,1.1028,1.10295,1.10255,1.1028,55800000.0
2009-09-02 03:38:00,1.1028,1.10295,1.1028,1.10295,12000000.0
2009-09-02 03:39:00,1.10295,1.10295,1.10275,1.1028,27200000.0
2009-09-02 03:40:00,1.1028,1.103,1.1028,1.103,16800000.0
2009-09-02 03:41:00,1.103,1.103,1.10295,1.103,13300000.0
2009-09-02 03:42:00,1.103,1.103,1.1029,1.1029,19100000.0
2009-09-02 03:43:00,1.1029,1.1029,1.1027,1.1028,15200000.0
2009-09-02 03:44:00,1.10275,1.10275,1.10235,1.10255,25400000.0
2009-09-02 03:45:00,1.10255,1.1027,1.1025,1.10265,28600000.0
2009-09-02 03:46:00,1.10265,1.10265,1.1026,1.1026,16000000.0
2009-09-02 03:47:00,1.1026,1.1026,1.10235,1.1025,18000000.0
2009-09-02 03:48:00,1.1025,1.10265,1.1025,1.10265,18000000.0
2009-09-02 03:49:00,1.10265,1.10275,1.10265,1.1027,22000000.0
2009-09-02 03:50:00,1.1027,1.10285,1.10265,1.10285,32600000.0
2009-09-02 03:51:00,1.10295,1.10295,1.10215,1.1022,66400000.0
2009-09-02 03:52:00,1.1022,1.1024,1.1022,1.10235,21300000.0
2009-09-02 03:53:00,1.10235,1.10235,1.10235,1.10235,11600000.0
2009-09-02 03:54:00,1.10235,1.10235,1.10215,1.10215,13600000.0
2009-09-02 03:55:00,1.1021,1.10225,1.10205,1.10225,46400000.0
2009-09-02 03:56:00,1.1023,1.1024,1.10225,1.1024,7000000.0
2009-09-02 03:57:00,1.10245,1.1026,1.10225,1.1026,36700000.0
2009-09-02 03:58:00,1.10255,1.1026,1.10245,1.10245,17000000.0
2009-09-02 03:59:00,1.10245,1.10265,1.10245,1.10255,24000000.0
2009-09-02 04:00:00,1.10255,1.1029,1.10255,1.10285,18000000.0
2009-09-02 04:01:00,1.10275,1.10285,1.10275,1.10285,6000000.0
2009-09-02 04:02:00,1.10285,1.1031,1.10275,1.1031,39500000.0
2009-09-02 04:03:00,1.1031,1.1034,1.1031,1.1034,30000000.0
2009-09-02 04:04:00,1.10335,1.10335,1.10315,1.10325,18000000.0
2009-09-02 04:05:00,1.1033,1.1033,1.10305,1.10315,13000000.0
2009-09-02 04:06:00,1.10315,1.10325,1.1031,1.1032,24000000.0
2009-09-02 04:07:00,1.1032,1.1033,1.10305,1.10305,12000000.0
2009-09-02 04:08:00,1.10305,1.10305,1.1027,1.10285,33200000.0
2009-09-02 04:09:00,1.1029,1.10305,1.1027,1.10285,31000000.0
2009-09-02 04:10:00,1.10285,1.10295,1.10265,1.1028,21800000.0
2009-09-02 04:11:00,1.1029,1.10295,1.10265,1.10295,19400000.0
2009-09-02 04:12:00,1.103,1.103,1.1026,1.1029,23000000.0
2009-09-02 04:13:00,1.10295,1.10295,1.1025,1.10255,13600000.0
2009-09-02 04:14:00,1.10255,1.10285,1.10245,1.10245,33100000.0
2009-09-02 04:15:00,1.10245,1.1025,1.1023,1.1025,14000000.0
2009-09-02 04:16:00,1.10245,1.10245,1.10175,1.1022,64800000.0
2009-09-02 04:17:00,1.1023,1.10235,1.1015,1.1015,44300000.0
2009-09-02 04:18:00,1.1015,1.102,1.1014,1.1017,62000000.0
2009-09-02 04:19:00,1.1017,1.10175,1.1015,1.1016,47200000.0
2009-09-02 04:20:00,1.1016,1.10175,1.1016,1.10175,68800000.0
2009-09-02 04:21:00,1.10175,1.10185,1.10175,1.10175,15200000.0
2009-09-02 04:22:00,1.10175,1.1018,1.10175,1.1018,24000000.0
2009-09-02 04:23:00,1.1018,1.10195,1.1018,1.10195,37800000.0
2009-09-02 04:24:00,1.10195,1.102,1.1017,1.10175,38400000.0
2009-09-02 04:25:00,1.10175,1.10195,1.10175,1.10195,36500000.0
2009-09-02 04:26:00,1.10195,1.10195,1.1016,1.1016,55800000.0
2009-09-02 04:27:00,1.1016,1.1016,1.1015,1.1015,9000000.0
2009-09-02 04:28:00,1.1015,1.1015,1.1015,1.1015,25800000.0
2009-09-02 04:29:00,1.1015,1.1015,1.1012,1.10125,78400000.0
2009-09-02 04:30:00,1.1013,1.1013,1.10125,1.10125,34700000.0
2009-09-02 04:31:00,1.10125,1.10135,1.10125,1.10135,29000000.0
2009-09-02 04:32:00,1.1013,1.1013,1.1013,1.1013,6400000.0
2009-09-02 04:33:00,1.1013,1.1015,1.1013,1.1015,22100000.0
2009-09-02 04:34:00,1.1015,1.1015,1.1013,1.10135,38500000.0
2009-09-02 04:35:00,1.10135,1.10135,1.1013,1.1013,26400000.0
2009-09-02 04:36:00,1.1013,1.1015,1.1013,1.1015,36700000.0
2009-09-02 04:37:00,1.1015,1.1015,1.1014,1.1014,10700000.0
2009-09-02 04:38:00,1.1014,1.1014,1.1014,1.1014,1600000.0
2009-09-02 04:39:00,1.1014,1.1016,1.10135,1.1016,28300000.0
2009-09-02 04:40:00,1.1015,1.1016,1.1015,1.1015,22900000.0
2009-09-02 04:41:00,1.1015,1.1017,1.1015,1.1017,76400000.0
2009-09-02 04:42:00,1.1017,1.1018,1.1017,1.1017,37800000.0
2009-09-02 04:43:00,1.1017,1.1017,1.1017,1.1017,43800000.0
2009-09-02 04:44:00,1.1017,1.1017,1.1014,1.1014,36200000.0
2009-09-02 04:45:00,1.1014,1.1015,1.1014,1.1015,12300000.0
2009-09-02 04:46:00,1.1015,1.1015,1.10145,1.10145,14400000.0
2009-09-02 04:47:00,1.10123,1.10127,1.10118,1.10124,34100000.0
2009-09-02 04:48:00,1.1015,1.1015,1.1015,1.1015,12300000.0
2009-09-02 04:49:00,1.1015,1.1016,1.1015,1.1016,16900000.0
2009-09-02 04:50:00,1.10155,1.10155,1.10155,1.10155,1600000.0
2009-09-02 04:51:00,1.10155,1.10155,1.10155,1.10155,19200000.0
2009-09-02 04:52:00,1.10155,1.10155,1.10155,1.10155,11200000.0
2009-09-02 04:53:00,1.10155,1.10155,1.10155,1.10155,35400000.0
2009-09-02 04:54:00,1.1016,1.1017,1.10155,1.1017,40900000.0
2009-09-02 04:55:00,1.1017,1.1017,1.1017,1.1017,38500000.0
2009-09-02 04:56:00,1.1017,1.1017,1.1016,1.1017,29800000.0
2009-09-02 04:57:00,1.1017,1.1017,1.1017,1.1017,28800000.0
2009-09-02 04:58:00,1.1017,1.10185,1.1016,1.1016,32800000.0
2009-09-02 04:59:00,1.1016,1.1018,1.10155,1.1016,20900000.0
2009-09-02 05:00:00,1.10155,1.1016,1.1015,1.1016,9800000.0
2009-09-02 05:01:00,1.1016,1.10165,1.1016,1.10165,5000000.0
2009-09-02 05:02:00,1.10165,1.10165,1.1016,1.1016,14700000.0
2009-09-02 05:03:00,1.10139,1.10139,1.10097,1.10098,41400000.0
2009-09-02 05:04:00,1.10155,1.10165,1.10155,1.10165,5300000.0
2009-09-02 05:05:00,1.10165,1.10165,1.10165,1.10165,21200000.0
2009-09-02 05:06:00,1.10165,1.10165,1.10165,1.10165,24000000.0
2009-09-02 05:07:00,1.10165,1.10165,1.10165,1.10165,35200000.0
2009-09-02 05:08:00,1.10165,1.1018,1.1016,1.1018,34400000.0
2009-09-02 05:09:00,1.1018,1.1019,1.1018,1.1019,6000000.0
2009-09-02 05:10:00,1.10195,1.10195,1.10195,1.10195,1000000.0
2009-09-02 05:11:00,1.10195,1.102,1.10195,1.10195,12400000.0
2009-09-02 05:12:00,1.10195,1.102,1.10165,1.102,35800000.0
2009-09-02 05:13:00,1.10205,1.10225,1.10205,1.10225,17000000.0
2009-09-02 05:14:00,1.10225,1.10225,1.10225,1.10225,14800000.0
2009-09-02 05:15:00,1.10225,1.1023,1.10225,1.1023,16800000.0
2009-09-02 05:16:00,1.1023,1.1023,1.10225,1.10225,17300000.0
2009-09-02 05:17:00,1.10225,1.10225,1.10225,1.10225,15100000.0
2009-09-02 05:18:00,1.10225,1.10225,1.10225,1.10225,11200000.0
2009-09-02 05:19:00,1.10225,1.10225,1.10225,1.10225,14400000.0
2009-09-02 05:20:00,1.10225,1.10225,1.10225,1.10225,20800000.0
2009-09-02 05:21:00,1.10225,1.1025,1.10225,1.1025,45100000.0
2009-09-02 05:22:00,1.1025,1.10265,1.1025,1.10265,195400000.0
2009-09-02 05:23:00,1.10265,1.1028,1.10265,1.1027,30400000.0
2009-09-02 05:24:00,1.1027,1.1027,1.1027,1.1027,7400000.0
2009-09-02 05:25:00,1.1027,1.10275,1.10255,1.10265,40600000.0
2009-09-02 05:26:00,1.10265,1.10265,1.1023,1.10235,47700000.0
2009-09-02 05:27:00,1.1025,1.1027,1.1025,1.1027,10000000.0
2009-09-02 05:28:00,1.1027,1.1027,1.1023,1.1023,14100000.0
2009-09-02 05:29:00,1.10225,1.10225,1.10225,1.10225,2400000.0
2009-09-02 05:30:00,1.10225,1.1023,1.10225,1.10225,42100000.0
2009-09-02 05:31:00,1.10225,1.10225,1.10155,1.10155,29600000.0
2009-09-02 05:32:00,1.1016,1.1017,1.1016,1.1017,14000000.0
2009-09-02 05:33:00,1.1017,1.1017,1.10165,1.10165,30000000.0
2009-09-02 05:34:00,1.10165,1.10165,1.1015,1.1015,28300000.0
2009-09-02 05:35:00,1.1015,1.10165,1.1015,1.1015,90200000.0
2009-09-02 05:36:00,1.1015,1.1016,1.1015,1.1015,7100000.0
2009-09-02 05:37:00,1.1015,1.1018,1.1015,1.10155,36400000.0
2009-09-02 05:38:00,1.10155,1.10165,1.10155,1.1016,28300000.0
2009-09-02 05:39:00,1.1016,1.10165,1.1016,1.10165,15200000.0
2009-09-02 05:40:00,1.10165,1.10165,1.10155,1.10155,22300000.0
2009-09-02 05:41:00,1.10155,1.1016,1.10155,1.1016,11300000.0
2009-09-02 05:42:00,1.1016,1.1016,1.1016,1.1016,26400000.0
2009-09-02 05:43:00,1.1016,1.10165,1.1016,1.10165,23000000.0
2009-09-02 05:44:00,1.10165,1.1018,1.1016,1.1018,14700000.0
2009-09-02 05:45:00,1.1018,1.1018,1.1018,1.1018,4000000.0
2009-09-02 05:46:00,1.1018,1.1019,1.1018,1.10185,22000000.0
2009-09-02 05:47:00,1.1019,1.10215,1.1019,1.102,22500000.0
2009-09-02 05:48:00,1.102,1.1021,1.102,1.102,22000000.0
2009-09-02 05:49:00,1.102,1.10205,1.102,1.10205,5800000.0
2009-09-02 05:50:00,1.10205,1.10205,1.10205,1.10205,4800000.0
2009-09-02 05:51:00,1.10205,1.10205,1.102,1.102,24400000.0
2009-09-02 05:52:00,1.102,1.102,1.10195,1.10195,20400000.0
2009-09-02 05:53:00,1.10195,1.10195,1.10195,1.10195,5200000.0
2009-09-02 05:54:00,1.10195,1.10195,1.10195,1.10195,9600000.0
2009-09-02 05:55:00,1.10195,1.10195,1.1019,1.1019,28200000.0
2009-09-02 05:56:00,1.1019,1.102,1.10165,1.102,22000000.0
2009-09-02 05:57:00,1.102,1.102,1.1019,1.102,7900000.0
2009-09-02 05:58:00,1.102,1.102,1.102,1.102,12000000.0
2009-09-02 05:59:00,1.10183,1.10198,1.10175,1.10193,118300000.0
2009-09-02 06:00:00,1.10174,1.10178,1.10156,1.10175,62700000.0
2009-09-02 06:01:00,1.102,1.102,1.102,1.102,1200000.0
2009-09-02 06:02:00,1.102,1.102,1.102,1.102,2400000.0
2009-09-02 06:03:00,1.102,1.102,1.102,1.102,3600000.0
2009-09-02 06:04:00,1.102,1.102,1.102,1.102,12000000.0
2009-09-02 06:05:00,1.102,1.102,1.102,1.102,12000000.0
2009-09-02 06:06:00,1.102,1.102,1.102,1.102,10800000.0
2009-09-02 06:07:00,1.102,1.102,1.102,1.102,10800000.0
2009-09-02 06:08:00,1.102,1.102,1.1019,1.102,41500000.0
2009-09-02 06:09:00,1.102,1.102,1.102,1.102,32200000.0
2009-09-02 06:10:00,1.102,1.102,1.102,1.102,8500000.0
2009-09-02 06:11:00,1.102,1.102,1.102,1.102,2400000.0
2009-09-02 06:12:00,1.102,1.102,1.102,1.102,1200000.0
2009-09-02 06:13:00,1.102,1.102,1.10195,1.102,18300000.0
2009-09-02 06:14:00,1.102,1.102,1.102,1.102,8000000.0
2009-09-02 06:15:00,1.10195,1.10195,1.10195,1.10195,14400000.0
2009-09-02 06:16:00,1.10195,1.10195,1.10195,1.10195,13100000.0
2009-09-02 06:17:00,1.10195,1.10195,1.10195,1.10195,4800000.0
2009-09-02 06:18:00,1.10195,1.10195,1.10145,1.1017,52500000.0
2009-09-02 06:19:00,1.10165,1.1017,1.10165,1.1017,5200000.0
2009-09-02 06:20:00,1.1017,1.10185,1.1016,1.10185,24800000.0
2009-09-02 06:21:00,1.10185,1.10185,1.1018,1.1018,26700000.0
2009-09-02 06:22:00,1.1018,1.1018,1.1018,1.1018,26700000.0
2009-09-02 06:23:00,1.1018,1.10185,1.1018,1.10185,26600000.0
2009-09-02 06:24:00,1.10165,1.1017,1.10165,1.1017,11000000.0
2009-09-02 06:25:00,1.1017,1.1017,1.1016,1.10165,16900000.0
2009-09-02 06:26:00,1.1017,1.102,1.1017,1.1019,30000000.0
2009-09-02 06:27:00,1.1019,1.10195,1.1018,1.10195,18000000.0
2009-09-02 06:28:00,1.10195,1.10195,1.10195,1.10195,16800000.0
2009-09-02 06:29:00,1.10195,1.10195,1.1016,1.10165,28600000.0
2009-09-02 06:30:00,1.10165,1.1019,1.10165,1.1019,26100000.0
2009-09-02 06:31:00,1.10195,1.10195,1.1019,1.10195,15000000.0
2009-09-02 06:32:00,1.1019,1.102,1.1019,1.102,19000000.0
2009-09-02 06:33:00,1.102,1.102,1.102,1.102,4000000.0
2009-09-02 06:34:00,1.102,1.102,1.102,1.102,2000000.0
2009-09-02 06:35:00,1.10195,1.10205,1.10195,1.102,18000000.0
2009-09-02 06:36:00,1.102,1.1021,1.10195,1.1021,18400000.0
2009-09-02 06:37:00,1.10215,1.1022,1.10215,1.10215,20000000.0
2009-09-02 06:38:00,1.10215,1.10235,1.10215,1.1022,54900000.0
2009-09-02 06:39:00,1.1022,1.1022,1.1022,1.1022,19000000.0
2009-09-02 06:40:00,1.1022,1.1022,1.1022,1.1022,44800000.0
2009-09-02 06:41:00,1.1022,1.1023,1.1022,1.1022,49000000.0
2009-09-02 06:42:00,1.1022,1.10245,1.10215,1.10245,39100000.0
2009-09-02 06:43:00,1.1024,1.10245,1.1024,1.1024,12000000.0
2009-09-02 06:44:00,1.1024,1.1025,1.1024,1.10245,21900000.0
2009-09-02 06:45:00,1.1025,1.1025,1.10245,1.1025,7700000.0
2009-09-02 06:46:00,1.1025,1.1025,1.1025,1.1025,28200000.0
2009-09-02 06:47:00,1.1025,1.1025,1.1025,1.1025,12000000.0
2009-09-02 06:48:00,1.1025,1.1025,1.10245,1.10245,11200000.0
2009-09-02 06:49:00,1.1025,1.1025,1.1024,1.1024,22000000.0
2009-09-02 06:50:00,1.1024,1.1025,1.1024,1.1025,12300000.0
2009-09-02 06:51:00,1.1025,1.10265,1.1025,1.1026,21200000.0
2009-09-02 06:52:00,1.1026,1.1026,1.10255,1.10255,3000000.0
2009-09-02 06:53:00,1.10226,1.10269,1.10224,1.10237,159800000.0
2009-09-02 06:54:00,1.10255,1.10255,1.10245,1.1025,9000000.0
2009-09-02 06:55:00,1.1025,1.1025,1.10245,1.10245,13000000.0
2009-09-02 06:56:00,1.1025,1.1025,1.10245,1.1025,13000000.0
2009-09-02 06:57:00,1.1025,1.1025,1.1025,1.1025,14000000.0
2009-09-02 06:58:00,1.1025,1.1025,1.10245,1.1025,15000000.0
2009-09-02 06:59:00,1.1025,1.10265,1.10245,1.1026,17000000.0
2009-09-02 07:00:00,1.10255,1.10255,1.1025,1.1025,16000000.0
2009-09-02 07:01:00,1.10255,1.10255,1.10245,1.1025,19000000.0
2009-09-02 07:02:00,1.10245,1.1025,1.1024,1.1025,13300000.0
2009-09-02 07:03:00,1.10245,1.1025,1.1024,1.10245,12000000.0
2009-09-02 07:04:00,1.1024,1.10245,1.10235,1.1024,29000000.0
2009-09-02 07:05:00,1.1024,1.1024,1.1024,1.1024,15000000.0
2009-09-02 07:06:00,1.1024,1.10245,1.1024,1.1024,18000000.0
2009-09-02 07:07:00,1.1024,1.10245,1.1024,1.10245,19000000.0
2009-09-02 07:08:00,1.10245,1.10255,1.1024,1.10245,29000000.0
2009-09-02 07:09:00,1.1024,1.1024,1.10235,1.10235,7000000.0
2009-09-02 07:10:00,1.10235,1.10245,1.10225,1.10235,31400000.0
2009-09-02 07:11:00,1.10235,1.10235,1.10235,1.10235,12900000.0
2009-09-02 07:12:00,1.10235,1.10275,1.10235,1.10255,36600000.0
2009-09-02 07:13:00,1.10255,1.1027,1.10255,1.10255,22400000.0
2009-09-02 07:14:00,1.10255,1.1026,1.1025,1.1025,27200000.0
2009-09-02 07:15:00,1.1025,1.1026,1.1025,1.1026,60400000.0
2009-09-02 07:16:00,1.10255,1.1026,1.10255,1.10255,12000000.0
2009-09-02 07:17:00,1.1025,1.1025,1.1025,1.1025,17800000.0
2009-09-02 07:18:00,1.1025,1.1026,1.1025,1.10255,16900000.0
2009-09-02 07:19:00,1.10255,1.10265,1.1025,1.1026,24400000.0
2009-09-02 07:20:00,1.1026,1.1027,1.1026,1.1027,15800000.0
2009-09-02 07:21:00,1.1027,1.10275,1.1027,1.10275,8600000.0
2009-09-02 07:22:00,1.10275,1.10295,1.10275,1.1029,43000000.0
2009-09-02 07:23:00,1.10295,1.10305,1.10295,1.103,27800000.0
2009-09-02 07:24:00,1.103,1.10305,1.103,1.103,13800000.0
2009-09-02 07:25:00,1.103,1.10315,1.103,1.10305,31100000.0
2009-09-02 07:26:00,1.1031,1.1033,1.10305,1.1032,29700000.0
2009-09-02 07:27:00,1.10325,1.1033,1.10305,1.10305,42800000.0
2009-09-02 07:28:00,1.103,1.10315,1.10295,1.103,12000000.0
2009-09-02 07:29:00,1.103,1.1031,1.103,1.10305,22200000.0
2009-09-02 07:30:00,1.10305,1.10305,1.1029,1.103,36600000.0
2009-09-02 07:31:00,1.10295,1.10295,1.1027,1.10295,25100000.0
2009-09-02 07:32:00,1.10295,1.10295,1.10295,1.10295,9000000.0
2009-09-02 07:33:00,1.10285,1.103,1.10285,1.1029,25500000.0
2009-09-02 07:34:00,1.1029,1.10295,1.10285,1.10295,20000000.0
2009-09-02 07:35:00,1.10295,1.10295,1.1029,1.1029,21000000.0
2009-09-02 07:36:00,1.1029,1.1029,1.10245,1.1027,50800000.0
2009-09-02 07:37:00,1.10275,1.1029,1.10265,1.1029,18000000.0
2009-09-02 07:38:00,1.10295,1.103,1.1029,1.10295,22000000.0
2009-09-02 07:39:00,1.10295,1.103,1.1029,1.103,31400000.0
2009-09-02 07:40:00,1.103,1.103,1.1029,1.103,23600000.0
2009-09-02 07:41:00,1.10295,1.10295,1.1029,1.1029,11600000.0
2009-09-02 07:42:00,1.1029,1.1031,1.1029,1.1029,40600000.0
2009-09-02 07:43:00,1.1029,1.103,1.1029,1.103,26000000.0
2009-09-02 07:44:00,1.1031,1.1031,1.1029,1.1029,33900000.0
2009-09-02 07:45:00,1.1029,1.1029,1.1029,1.1029,15400000.0
2009-09-02 07:46:00,1.1029,1.103,1.1029,1.1029,25400000.0
2009-09-02 07:47:00,1.103,1.103,1.103,1.103,34300000.0
2009-09-02 07:48:00,1.103,1.10305,1.103,1.10305,12000000.0
2009-09-02 07:49:00,1.10305,1.10305,1.1029,1.1029,14900000.0
2009-09-02 07:50:00,1.1029,1.1029,1.1029,1.1029,53500000.0
2009-09-02 07:51:00,1.1029,1.1029,1.1026,1.1026,25400000.0
2009-09-02 07:52:00,1.1026,1.1026,1.1025,1.1025,7000000.0
2009-09-02 07:53:00,1.1025,1.1025,1.1025,1.1025,9000000.0
2009-09-02 07:54:00,1.1025,1.1025,1.1022,1.1022,15200000.0
2009-09-02 07:55:00,1.1022,1.1022,1.1022,1.1022,18000000.0
2009-09-02 07:56:00,1.1022,1.1022,1.1022,1.1022,13000000.0
2009-09-02 07:57:00,1.1022,1.10225,1.10215,1.1022,25800000.0
2009-09-02 07:58:00,1.1022,1.1022,1.10215,1.10215,19000000.0
2009-09-02 07:59:00,1.10215,1.1026,1.10215,1.10255,50400000.0
2009-09-02 08:00:00,1.10255,1.10275,1.1021,1.1024,127600000.0
2009-09-02 08:01:00,1.1024,1.1024,1.1019,1.102,47500000.0
2009-09-02 08:02:00,1.10205,1.1021,1.10195,1.10195,51800000.0
2009-09-02 08:03:00,1.10205,1.10205,1.1019,1.1019,25500000.0
2009-09-02 08:04:00,1.1019,1.10215,1.1019,1.102,35200000.0
2009-09-02 08:05:00,1.102,1.10215,1.102,1.102,61800000.0
2009-09-02 08:06:00,1.1021,1.1025,1.102,1.1024,43600000.0
2009-09-02 08:07:00,1.1024,1.10255,1.1024,1.10255,12000000.0
2009-09-02 08:08:00,1.1025,1.1026,1.1025,1.1026,30100000.0
2009-09-02 08:09:00,1.1026,1.1028,1.10255,1.10255,79000000.0
2009-09-02 08:10:00,1.1026,1.10265,1.1025,1.1025,14500000.0
2009-09-02 08:11:00,1.1025,1.10265,1.1025,1.1025,25300000.0
2009-09-02 08:12:00,1.1025,1.10265,1.10245,1.10255,68900000.0
2009-09-02 08:13:00,1.10255,1.1026,1.10245,1.10245,23100000.0
2009-09-02 08:14:00,1.10245,1.10245,1.102,1.102,89700000.0
2009-09-02 08:15:00,1.10215,1.1023,1.10205,1.10205,35600000.0
2009-09-02 08:16:00,1.10205,1.10205,1.10165,1.10165,93700000.0
2009-09-02 08:17:00,1.10165,1.10165,1.10125,1.1013,145900000.0
2009-09-02 08:18:00,1.1013,1.1014,1.1013,1.1014,23200000.0
2009-09-02 08:19:00,1.1014,1.1014,1.1013,1.1013,36600000.0
2009-09-02 08:20:00,1.1013,1.1013,1.1013,1.1013,21200000.0
2009-09-02 08:21:00,1.1013,1.1013,1.10115,1.10125,102000000.0
2009-09-02 08:22:00,1.10125,1.1013,1.10115,1.10125,77900000.0
2009-09-02 08:23:00,1.10135,1.10155,1.10135,1.10155,28100000.0
2009-09-02 08:24:00,1.10165,1.10165,1.10155,1.10155,18000000.0
2009-09-02 08:25:00,1.10155,1.10155,1.10155,1.10155,14000000.0
2009-09-02 08:26:00,1.10155,1.10155,1.10125,1.10135,46400000.0
2009-09-02 08:27:00,1.10135,1.10135,1.10125,1.10125,101300000.0
2009-09-02 08:28:00,1.1013,1.10135,1.10125,1.10135,56700000.0
2009-09-02 08:29:00,1.10135,1.1016,1.10135,1.1016,20000000.0
2009-09-02 08:30:00,1.10165,1.10165,1.1016,1.10165,32300000.0
2009-09-02 08:31:00,1.10165,1.10175,1.10165,1.10175,16000000.0
2009-09-02 08:32:00,1.10175,1.10185,1.10175,1.10185,21200000.0
2009-09-02 08:33:00,1.10185,1.102,1.1018,1.102,20000000.0
2009-09-02 08:34:00,1.10205,1.1023,1.10205,1.1023,30100000.0
2009-09-02 08:35:00,1.10235,1.10265,1.1023,1.1023,74600000.0
2009-09-02 08:36:00,1.1023,1.10235,1.1022,1.10225,66500000.0
2009-09-02 08:37:00,1.10225,1.10225,1.1019,1.10205,87500000.0
2009-09-02 08:38:00,1.1021,1.10215,1.10205,1.10205,25000000.0
2009-09-02 08:39:00,1.10205,1.10205,1.10195,1.10205,23500000.0
2009-09-02 08:40:00,1.10205,1.10205,1.10155,1.1016,67700000.0
2009-09-02 08:41:00,1.10155,1.1016,1.1015,1.1015,23000000.0
2009-09-02 08:42:00,1.10155,1.1016,1.1009,1.101,153100000.0
2009-09-02 08:43:00,1.10105,1.1013,1.1009,1.10115,21500000.0
2009-09-02 08:44:00,1.1012,1.1012,1.10085,1.10095,13400000.0
2009-09-02 08:45:00,1.10105,1.10105,1.10095,1.10095,11000000.0
2009-09-02 08:46:00,1.10095,1.10135,1.10095,1.10135,52200000.0
2009-09-02 08:47:00,1.10135,1.1014,1.10125,1.1014,35200000.0
2009-09-02 08:48:00,1.1014,1.1014,1.1014,1.1014,18100000.0
2009-09-02 08:49:00,1.1014,1.1014,1.1012,1.10125,31900000.0
2009-09-02 08:50:00,1.10125,1.1015,1.1012,1.1015,92300000.0
2009-09-02 08:51:00,1.1015,1.1015,1.10095,1.10095,89300000.0
2009-09-02 08:52:00,1.10095,1.10095,1.10085,1.10085,17000000.0
2009-09-02 08:53:00,1.10085,1.1009,1.1007,1.10075,55900000.0
2009-09-02 08:54:00,1.1008,1.101,1.10075,1.1009,146000000.0
2009-09-02 08:55:00,1.1008,1.10095,1.1007,1.1009,40100000.0
2009-09-02 08:56:00,1.10095,1.101,1.1008,1.10095,32900000.0
2009-09-02 08:57:00,1.10095,1.10105,1.1008,1.10095,33100000.0
2009-09-02 08:58:00,1.101,1.101,1.10065,1.1008,322700001.0
2009-09-02 08:59:00,1.1008,1.10095,1.1008,1.10095,71600000.0
2009-09-02 09:00:00,1.10095,1.10105,1.10085,1.101,89700000.0
2009-09-02 09:01:00,1.101,1.101,1.101,1.101,32300000.0
2009-09-02 09:02:00,1.101,1.101,1.1007,1.1008,99200000.0
2009-09-02 09:03:00,1.1008,1.1008,1.1007,1.1008,54200000.0
2009-09-02 09:04:00,1.1009,1.102,1.1009,1.102,274999999.0
2009-09-02 09:05:00,1.102,1.1025,1.10195,1.10245,145500000.0
2009-09-02 09:06:00,1.10245,1.1032,1.1024,1.1031,133600000.0
2009-09-02 09:07:00,1.1031,1.10395,1.1029,1.1032,411899998.0
2009-09-02 09:08:00,1.1032,1.10485,1.1032,1.10455,309399998.0
2009-09-02 09:09:00,1.10455,1.10495,1.10455,1.1048,115800000.0
2009-09-02 09:10:00,1.1048,1.1048,1.10405,1.10425,111400000.0
2009-09-02 09:11:00,1.10425,1.10425,1.1038,1.10395,76400000.0
2009-09-02 09:12:00,1.10395,1.104,1.10385,1.10395,66500000.0
2009-09-02 09:13:00,1.10395,1.1041,1.10345,1.10345,106700000.0
2009-09-02 09:14:00,1.10345,1.1035,1.10295,1.103,116900000.0
2009-09-02 09:15:00,1.103,1.1031,1.10255,1.1027,117100000.0
2009-09-02 09:16:00,1.1027,1.1028,1.1026,1.1028,168700000.0
2009-09-02 09:17:00,1.1028,1.10295,1.10255,1.10295,194900000.0
2009-09-02 09:18:00,1.1029,1.1032,1.1029,1.10305,161000000.0
2009-09-02 09:19:00,1.1031,1.1033,1.1029,1.10315,168000000.0
2009-09-02 09:20:00,1.10315,1.1037,1.10315,1.1037,86500000.0
2009-09-02 09:21:00,1.1037,1.1046,1.1037,1.10435,158100000.0
2009-09-02 09:22:00,1.10435,1.10495,1.1041,1.10495,202600000.0
2009-09-02 09:23:00,1.105,1.1052,1.10435,1.10435,343500000.0
2009-09-02 09:24:00,1.1044,1.1047,1.1044,1.1046,75900000.0
2009-09-02 09:25:00,1.1046,1.1046,1.10435,1.10445,39500000.0
2009-09-02 09:26:00,1.10435,1.10435,1.1036,1.1036,97000000.0
2009-09-02 09:27:00,1.1036,1.10385,1.1036,1.10385,58900000.0
2009-09-02 09:28:00,1.1039,1.1041,1.10385,1.10405,33300000.0
2009-09-02 09:29:00,1.10405,1.10405,1.10375,1.1038,73800000.0
2009-09-02 09:30:00,1.1038,1.1039,1.10375,1.10375,52900000.0
2009-09-02 09:31:00,1.10375,1.1041,1.10355,1.10385,116100000.0
2009-09-02 09:32:00,1.10385,1.1039,1.1038,1.1039,27400000.0
2009-09-02 09:33:00,1.1039,1.104,1.1038,1.10395,35300000.0
2009-09-02 09:34:00,1.10395,1.10395,1.1024,1.1026,256300000.0
2009-09-02 09:35:00,1.1026,1.1033,1.10255,1.1033,216600000.0
2009-09-02 09:36:00,1.1033,1.1036,1.10325,1.10355,77100000.0
2009-09-02 09:37:00,1.10355,1.104,1.1035,1.104,82100000.0
2009-09-02 09:38:00,1.104,1.1042,1.104,1.1041,58100000.0
2009-09-02 09:39:00,1.1041,1.1048,1.1041,1.1048,112599999.0
2009-09-02 09:40:00,1.1048,1.1048,1.1045,1.10455,100700000.0
2009-09-02 09:41:00,1.1046,1.1046,1.1042,1.10435,105100000.0
2009-09-02 09:42:00,1.1044,1.1047,1.10435,1.1047,38200000.0
2009-09-02 09:43:00,1.1048,1.1048,1.1039,1.1039,146000000.0
2009-09-02 09:44:00,1.1039,1.10415,1.1039,1.10415,644400002.0
2009-09-02 09:45:00,1.1042,1.1042,1.10385,1.1039,196600000.0
2009-09-02 09:46:00,1.1039,1.1043,1.1039,1.1042,106500000.0
2009-09-02 09:47:00,1.1042,1.1043,1.104,1.10425,89200000.0
2009-09-02 09:48:00,1.10425,1.10445,1.10405,1.10405,45600000.0
2009-09-02 09:49:00,1.10405,1.10455,1.10405,1.1042,107500000.0
2009-09-02 09:50:00,1.1042,1.10445,1.1041,1.10415,73000000.0
2009-09-02 09:51:00,1.10415,1.10425,1.104,1.104,55200000.0
2009-09-02 09:52:00,1.10395,1.104,1.1039,1.1039,85700000.0
2009-09-02 09:53:00,1.1039,1.1046,1.1039,1.1045,122200000.0
2009-09-02 09:54:00,1.1045,1.10475,1.1045,1.10475,77100000.0
2009-09-02 09:55:00,1.10475,1.10565,1.1047,1.1056,158800000.0
2009-09-02 09:56:00,1.10555,1.10575,1.10535,1.10575,126700000.0
2009-09-02 09:57:00,1.10575,1.10575,1.1056,1.10575,57600000.0
2009-09-02 09:58:00,1.1057,1.1058,1.10565,1.1058,55900000.0
2009-09-02 09:59:00,1.1058,1.1059,1.1056,1.1059,59000000.0
2009-09-02 10:00:00,1.10575,1.1059,1.10575,1.1058,34200000.0
2009-09-02 10:01:00,1.10575,1.10575,1.10555,1.1057,68600000.0
2009-09-02 10:02:00,1.1055,1.1059,1.1055,1.1058,114300000.0
2009-09-02 10:03:00,1.1058,1.10585,1.1055,1.10565,97100000.0
2009-09-02 10:04:00,1.10565,1.10565,1.10515,1.1053,142500000.0
2009-09-02 10:05:00,1.1053,1.10535,1.10515,1.1053,106500000.0
2009-09-02 10:06:00,1.1053,1.1055,1.1052,1.1055,293300000.0
2009-09-02 10:07:00,1.1055,1.1059,1.1055,1.1058,111100000.0
2009-09-02 10:08:00,1.1058,1.1059,1.1057,1.1057,57000000.0
2009-09-02 10:09:00,1.1057,1.1057,1.1055,1.10555,57700000.0
2009-09-02 10:10:00,1.10555,1.1058,1.10555,1.1057,52400000.0
2009-09-02 10:11:00,1.1057,1.1057,1.10525,1.10525,70000000.0
2009-09-02 10:12:00,1.10525,1.10545,1.1052,1.10525,61200000.0
2009-09-02 10:13:00,1.10525,1.1055,1.1052,1.1055,114900000.0
2009-09-02 10:14:00,1.1054,1.1056,1.10515,1.10535,216900000.0
2009-09-02 10:15:00,1.10535,1.10545,1.1053,1.10535,91300000.0
2009-09-02 10:16:00,1.1054,1.1054,1.1043,1.10435,217200000.0
2009-09-02 10:17:00,1.10435,1.10465,1.1043,1.10455,96600000.0
2009-09-02 10:18:00,1.1046,1.10475,1.10425,1.10435,525600001.0
2009-09-02 10:19:00,1.1044,1.10455,1.1043,1.10435,535899996.0
2009-09-02 10:20:00,1.1043,1.10435,1.10385,1.10385,331099999.0
2009-09-02 10:21:00,1.10385,1.10395,1.1038,1.10385,203599998.0
2009-09-02 10:22:00,1.10385,1.10405,1.1038,1.10405,122400000.0
2009-09-02 10:23:00,1.104,1.10405,1.1038,1.104,99000000.0
2009-09-02 10:24:00,1.104,1.1043,1.10365,1.1039,94800000.0
2009-09-02 10:25:00,1.10395,1.10415,1.10385,1.10415,63100000.0
2009-09-02 10:26:00,1.10415,1.10435,1.10415,1.10435,66500000.0
2009-09-02 10:27:00,1.10435,1.10435,1.10405,1.10405,99700000.0
2009-09-02 10:28:00,1.104,1.10435,1.1038,1.1041,54400000.0
2009-09-02 10:29:00,1.104,1.1043,1.1039,1.1042,97300000.0
2009-09-02 10:30:00,1.1042,1.10425,1.1042,1.1042,17800000.0
2009-09-02 10:31:00,1.10445,1.1047,1.1043,1.1047,99300000.0
2009-09-02 10:32:00,1.1047,1.1051,1.1047,1.105,66100000.0
2009-09-02 10:33:00,1.10505,1.1051,1.10445,1.10445,137200000.0
2009-09-02 10:34:00,1.10445,1.10445,1.1042,1.1042,63700000.0
2009-09-02 10:35:00,1.1042,1.10425,1.1041,1.10425,70800000.0
2009-09-02 10:36:00,1.10425,1.1045,1.10385,1.1043,114800000.0
2009-09-02 10:37:00,1.1043,1.1043,1.10405,1.10405,63800000.0
2009-09-02 10:38:00,1.10405,1.10405,1.10385,1.10395,65800000.0
2009-09-02 10:39:00,1.10395,1.10395,1.1039,1.1039,46600000.0
2009-09-02 10:40:00,1.1039,1.10395,1.1035,1.1035,148500000.0
2009-09-02 10:41:00,1.1035,1.1036,1.1035,1.1035,87200000.0
2009-09-02 10:42:00,1.1035,1.1035,1.1035,1.1035,24000000.0
2009-09-02 10:43:00,1.1036,1.1037,1.1034,1.1034,62800000.0
2009-09-02 10:44:00,1.1035,1.1035,1.10335,1.10335,43500000.0
2009-09-02 10:45:00,1.10335,1.1036,1.10325,1.1034,221200000.0
2009-09-02 10:46:00,1.1035,1.1035,1.10325,1.10325,102700000.0
2009-09-02 10:47:00,1.1033,1.1035,1.1033,1.10345,89200000.0
2009-09-02 10:48:00,1.1035,1.1035,1.1034,1.1034,41000000.0
2009-09-02 10:49:00,1.1034,1.1036,1.10335,1.1036,315400000.0
2009-09-02 10:50:00,1.1036,1.1036,1.1035,1.1036,41500000.0
2009-09-02 10:51:00,1.1036,1.1036,1.1034,1.1035,42500000.0
2009-09-02 10:52:00,1.1035,1.1036,1.1035,1.1035,12200000.0
2009-09-02 10:53:00,1.10335,1.1035,1.10335,1.10335,24800000.0
2009-09-02 10:54:00,1.10315,1.1032,1.10265,1.10275,205400001.0
2009-09-02 10:55:00,1.10275,1.10275,1.10255,1.10255,71500000.0
2009-09-02 10:56:00,1.10255,1.10255,1.1025,1.1025,70600000.0
2009-09-02 10:57:00,1.1025,1.1029,1.1025,1.1029,53400000.0
2009-09-02 10:58:00,1.1028,1.1032,1.1028,1.103,65300000.0
2009-09-02 10:59:00,1.103,1.103,1.103,1.103,1000000.0
2009-09-02 11:00:00,1.103,1.1034,1.103,1.1033,120200000.0
2009-09-02 11:01:00,1.10325,1.10325,1.1032,1.1032,45000000.0
2009-09-02 11:02:00,1.1032,1.1032,1.1032,1.1032,6400000.0
2009-09-02 11:03:00,1.1032,1.1032,1.10295,1.103,112800000.0
2009-09-02 11:04:00,1.103,1.1032,1.103,1.1031,189400000.0
2009-09-02 11:05:00,1.1031,1.10325,1.103,1.1031,92000000.0
2009-09-02 11:06:00,1.1031,1.1031,1.103,1.1031,34600000.0
2009-09-02 11:07:00,1.1031,1.1032,1.103,1.1032,71100001.0
2009-09-02 11:08:00,1.1032,1.1033,1.1032,1.1032,36000000.0
2009-09-02 11:09:00,1.1033,1.1033,1.1032,1.10325,21800000.0
2009-09-02 11:10:00,1.1033,1.1034,1.1031,1.10315,96000000.0
2009-09-02 11:11:00,1.1032,1.10375,1.10315,1.10375,107600000.0
2009-09-02 11:12:00,1.1038,1.10415,1.1038,1.1041,134300000.0
2009-09-02 11:13:00,1.1041,1.1042,1.10395,1.10395,169900002.0
2009-09-02 11:14:00,1.10395,1.10415,1.10395,1.10415,83700000.0
2009-09-02 11:15:00,1.1041,1.1041,1.1041,1.1041,47200000.0
2009-09-02 11:16:00,1.10405,1.10415,1.10375,1.10375,87800000.0
2009-09-02 11:17:00,1.10375,1.1038,1.10355,1.1038,39700000.0
2009-09-02 11:18:00,1.10375,1.1038,1.10355,1.1036,21400000.0
2009-09-02 11:19:00,1.1036,1.10365,1.1036,1.1036,19100000.0
2009-09-02 11:20:00,1.1036,1.1036,1.1035,1.1035,76400000.0
2009-09-02 11:21:00,1.1036,1.1036,1.1035,1.1035,111000000.0
2009-09-02 11:22:00,1.1035,1.10375,1.1035,1.1036,92700000.0
2009-09-02 11:23:00,1.1036,1.10365,1.1035,1.1035,120300000.0
2009-09-02 11:24:00,1.1035,1.1035,1.1035,1.1035,5000000.0
2009-09-02 11:25:00,1.1035,1.1036,1.1035,1.1035,38200000.0
2009-09-02 11:26:00,1.1035,1.10365,1.1032,1.10355,101200000.0
2009-09-02 11:27:00,1.10355,1.10365,1.10325,1.10325,70000000.0
2009-09-02 11:28:00,1.1032,1.1032,1.1029,1.1029,101400000.0
2009-09-02 11:29:00,1.1029,1.1031,1.1029,1.1031,28100000.0
2009-09-02 11:30:00,1.1031,1.1032,1.1031,1.1031,36700000.0
2009-09-02 11:31:00,1.1031,1.10315,1.10305,1.1031,26000000.0
2009-09-02 11:32:00,1.1031,1.1031,1.1027,1.1028,57300000.0
2009-09-02 11:33:00,1.1028,1.1028,1.1028,1.1028,13600000.0
2009-09-02 11:34:00,1.1028,1.10285,1.1028,1.1028,20400000.0
2009-09-02 11:35:00,1.1028,1.1028,1.10255,1.10255,103000000.0
2009-09-02 11:36:00,1.1026,1.1028,1.1025,1.1025,105600000.0
2009-09-02 11:37:00,1.1025,1.10265,1.1025,1.10255,64300000.0
2009-09-02 11:38:00,1.10255,1.1026,1.1025,1.10255,10600000.0
2009-09-02 11:39:00,1.10265,1.10275,1.10255,1.1027,20700000.0
2009-09-02 11:40:00,1.10275,1.10295,1.10275,1.1029,24400000.0
2009-09-02 11:41:00,1.103,1.10315,1.103,1.10315,31400000.0
2009-09-02 11:42:00,1.1032,1.1032,1.103,1.103,37600000.0
2009-09-02 11:43:00,1.103,1.1035,1.103,1.10345,86000000.0
2009-09-02 11:44:00,1.10345,1.1039,1.10345,1.1039,34900000.0
2009-09-02 11:45:00,1.1038,1.1041,1.1038,1.1041,38200000.0
2009-09-02 11:46:00,1.104,1.10415,1.104,1.1041,45600000.0
2009-09-02 11:47:00,1.1041,1.10415,1.1041,1.1041,24000000.0
2009-09-02 11:48:00,1.1041,1.1042,1.1041,1.1042,8200000.0
2009-09-02 11:49:00,1.1042,1.1042,1.10385,1.10395,89400000.0
2009-09-02 11:50:00,1.10395,1.104,1.10395,1.104,40800000.0
2009-09-02 11:51:00,1.104,1.10405,1.10395,1.10405,57600000.0
2009-09-02 11:52:00,1.10405,1.1043,1.10405,1.1043,32400000.0
2009-09-02 11:53:00,1.1038,1.104,1.1038,1.104,48000000.0
2009-09-02 11:54:00,1.10395,1.1043,1.1038,1.1039,99000000.0
2009-09-02 11:55:00,1.1039,1.10415,1.1039,1.104,31200000.0
2009-09-02 11:56:00,1.10395,1.10395,1.1038,1.10385,102600000.0
2009-09-02 11:57:00,1.10385,1.10385,1.10345,1.10355,193900000.0
2009-09-02 11:58:00,1.10355,1.10355,1.10355,1.10355,6600000.0
2009-09-02 11:59:00,1.10355,1.10355,1.10335,1.10335,44400000.0
2009-09-02 12:00:00,1.10335,1.10345,1.1033,1.10345,53600000.0
2009-09-02 12:01:00,1.10345,1.10345,1.10325,1.10325,55900000.0
2009-09-02 12:02:00,1.10325,1.1033,1.10325,1.1033,6600000.0
2009-09-02 12:03:00,1.10325,1.1033,1.10325,1.1033,8700000.0
2009-09-02 12:04:00,1.1033,1.10335,1.10325,1.10335,17600000.0
2009-09-02 12:05:00,1.10325,1.1033,1.10295,1.10295,29100000.0
2009-09-02 12:06:00,1.10295,1.10305,1.10295,1.10305,28600000.0
2009-09-02 12:07:00,1.10305,1.10305,1.103,1.103,37000000.0
2009-09-02 12:08:00,1.103,1.103,1.103,1.103,13800000.0
2009-09-02 12:09:00,1.103,1.1031,1.103,1.1031,44400000.0
2009-09-02 12:10:00,1.1031,1.1035,1.1031,1.1035,34400000.0
2009-09-02 12:11:00,1.1035,1.1035,1.1034,1.1034,9400000.0
2009-09-02 12:12:00,1.1034,1.1034,1.1034,1.1034,7800000.0
2009-09-02 12:13:00,1.1034,1.1036,1.1034,1.1036,36200000.0
2009-09-02 12:14:00,1.1036,1.1036,1.1035,1.1035,25100000.0
2009-09-02 12:15:00,1.1035,1.1036,1.1031,1.10325,119700000.0
2009-09-02 12:16:00,1.10325,1.10325,1.1032,1.1032,7800000.0
2009-09-02 12:17:00,1.1032,1.1032,1.103,1.103,89000000.0
2009-09-02 12:18:00,1.103,1.1031,1.10295,1.103,89100000.0
2009-09-02 12:19:00,1.103,1.10305,1.103,1.103,11400000.0
2009-09-02 12:20:00,1.103,1.10305,1.103,1.103,63500000.0
2009-09-02 12:21:00,1.103,1.10305,1.103,1.10305,65600000.0
2009-09-02 12:22:00,1.10305,1.10305,1.1028,1.10295,136200000.0
2009-09-02 12:23:00,1.1029,1.1029,1.10285,1.1029,7600000.0
2009-09-02 12:24:00,1.10295,1.10295,1.1026,1.10265,59900000.0
2009-09-02 12:25:00,1.10265,1.10265,1.1023,1.1023,38600000.0
2009-09-02 12:26:00,1.1023,1.1024,1.1023,1.1024,13400000.0
2009-09-02 12:27:00,1.1024,1.1025,1.10235,1.1024,90800000.0
2009-09-02 12:28:00,1.1024,1.10265,1.1024,1.1026,69200000.0
2009-09-02 12:29:00,1.1027,1.1027,1.10265,1.1027,35600000.0
2009-09-02 12:30:00,1.1027,1.1027,1.10235,1.10235,28300000.0
2009-09-02 12:31:00,1.10235,1.1024,1.10235,1.10235,19600000.0
2009-09-02 12:32:00,1.10235,1.1024,1.10235,1.1024,27700000.0
2009-09-02 12:33:00,1.1024,1.1024,1.1024,1.1024,9000000.0
2009-09-02 12:34:00,1.1024,1.1026,1.1024,1.1025,28600000.0
2009-09-02 12:35:00,1.1025,1.1026,1.1025,1.1026,41000000.0
2009-09-02 12:36:00,1.1026,1.1026,1.1022,1.1023,98500000.0
2009-09-02 12:37:00,1.1023,1.10235,1.1022,1.10235,80200000.0
2009-09-02 12:38:00,1.10235,1.1024,1.10225,1.1024,98800000.0
2009-09-02 12:39:00,1.1024,1.10265,1.10225,1.10265,209300000.0
2009-09-02 12:40:00,1.10245,1.1026,1.10245,1.1026,74900000.0
2009-09-02 12:41:00,1.1026,1.1026,1.10255,1.1026,73600000.0
2009-09-02 12:42:00,1.1026,1.10285,1.10255,1.1026,49600000.0
2009-09-02 12:43:00,1.1026,1.10265,1.1026,1.1026,18000000.0
2009-09-02 12:44:00,1.1026,1.10285,1.1026,1.1027,90400000.0
2009-09-02 12:45:00,1.1027,1.1029,1.1027,1.1029,65400000.0
2009-09-02 12:46:00,1.1029,1.10305,1.1029,1.10305,18000000.0
2009-09-02 12:47:00,1.103,1.1031,1.103,1.1031,36200000.0
2009-09-02 12:48:00,1.1031,1.1035,1.1031,1.10315,116400000.0
2009-09-02 12:49:00,1.10315,1.1032,1.10315,1.1032,14000000.0
2009-09-02 12:50:00,1.1032,1.10355,1.1032,1.10355,127600000.0
2009-09-02 12:51:00,1.10355,1.1042,1.10355,1.10385,123100000.0
2009-09-02 12:52:00,1.10395,1.10395,1.10385,1.10395,20900000.0
2009-09-02 12:53:00,1.1039,1.1041,1.10385,1.1041,59400000.0
2009-09-02 12:54:00,1.10405,1.1043,1.10405,1.1043,63400000.0
2009-09-02 12:55:00,1.1043,1.1043,1.1037,1.1037,71600000.0
2009-09-02 12:56:00,1.1036,1.10375,1.10355,1.1037,65500000.0
2009-09-02 12:57:00,1.10365,1.10365,1.1036,1.10365,25000000.0
2009-09-02 12:58:00,1.1036,1.10375,1.10355,1.1037,47300000.0
2009-09-02 12:59:00,1.1037,1.1037,1.1035,1.1035,27300000.0
2009-09-02 13:00:00,1.1035,1.10365,1.10345,1.10345,81600000.0
2009-09-02 13:01:00,1.10345,1.10345,1.10345,1.10345,9000000.0
2009-09-02 13:02:00,1.10345,1.10365,1.10345,1.10365,32900000.0
2009-09-02 13:03:00,1.10365,1.10375,1.1033,1.1035,127600000.0
2009-09-02 13:04:00,1.1035,1.1035,1.1029,1.1029,63600000.0
2009-09-02 13:05:00,1.1029,1.103,1.1027,1.103,139800000.0
2009-09-02 13:06:00,1.10305,1.1033,1.10305,1.10325,86900000.0
2009-09-02 13:07:00,1.1033,1.10335,1.10315,1.10335,93000000.0
2009-09-02 13:08:00,1.10335,1.1035,1.10325,1.1035,40400000.0
2009-09-02 13:09:00,1.1035,1.1035,1.10335,1.10335,65400000.0
2009-09-02 13:10:00,1.10345,1.10345,1.10335,1.1034,57500000.0
2009-09-02 13:11:00,1.1034,1.10345,1.10275,1.10275,97700000.0
2009-09-02 13:12:00,1.1028,1.1029,1.10265,1.10265,67500000.0
2009-09-02 13:13:00,1.10255,1.1028,1.10255,1.1027,162400000.0
2009-09-02 13:14:00,1.1027,1.1031,1.1027,1.1031,54000000.0
2009-09-02 13:15:00,1.10315,1.1035,1.10315,1.10345,41300000.0
2009-09-02 13:16:00,1.10345,1.10345,1.10345,1.10345,16800000.0
2009-09-02 13:17:00,1.10345,1.10355,1.1034,1.10345,68800000.0
2009-09-02 13:18:00,1.10345,1.10345,1.10345,1.10345,16100000.0
2009-09-02 13:19:00,1.10345,1.10355,1.10325,1.1035,51200000.0
2009-09-02 13:20:00,1.10345,1.10345,1.10335,1.1034,46700000.0
2009-09-02 13:21:00,1.1034,1.10345,1.1034,1.10345,43600000.0
2009-09-02 13:22:00,1.10345,1.1036,1.10345,1.1036,27100000.0
2009-09-02 13:23:00,1.1036,1.10365,1.1036,1.1036,49100000.0
2009-09-02 13:24:00,1.1036,1.1037,1.1036,1.1037,47800000.0
2009-09-02 13:25:00,1.10375,1.104,1.10375,1.10385,115900000.0
2009-09-02 13:26:00,1.10385,1.1039,1.10375,1.1039,76800000.0
2009-09-02 13:27:00,1.1039,1.1041,1.1037,1.1041,222900000.0
2009-09-02 13:28:00,1.1041,1.10425,1.10405,1.10415,94500000.0
2009-09-02 13:29:00,1.10425,1.1046,1.10425,1.1044,62100000.0
2009-09-02 13:30:00,1.1044,1.1044,1.10405,1.1041,67800000.0
2009-09-02 13:31:00,1.10415,1.10415,1.10415,1.10415,21200000.0
2009-09-02 13:32:00,1.10415,1.10415,1.10415,1.10415,18400000.0
2009-09-02 13:33:00,1.1042,1.1042,1.10415,1.1042,42100000.0
2009-09-02 13:34:00,1.1042,1.1042,1.10415,1.1042,33000000.0
2009-09-02 13:35:00,1.1042,1.1043,1.1042,1.10425,219500000.0
2009-09-02 13:36:00,1.10425,1.10445,1.10425,1.10425,140000000.0
2009-09-02 13:37:00,1.10435,1.1044,1.1041,1.10415,68800000.0
2009-09-02 13:38:00,1.10415,1.10435,1.10415,1.10435,82000000.0
2009-09-02 13:39:00,1.10435,1.1047,1.10435,1.10455,108000000.0
2009-09-02 13:40:00,1.10455,1.1048,1.10455,1.1048,45600000.0
2009-09-02 13:41:00,1.1048,1.10485,1.1048,1.10485,116500000.0
2009-09-02 13:42:00,1.1048,1.1049,1.10475,1.10475,73200000.0
2009-09-02 13:43:00,1.10475,1.105,1.10475,1.1048,38700000.0
2009-09-02 13:44:00,1.1048,1.1049,1.1048,1.1049,71100000.0
2009-09-02 13:45:00,1.1049,1.10495,1.1049,1.10495,2000000.0
2009-09-02 13:46:00,1.105,1.10505,1.10485,1.10505,62400000.0
2009-09-02 13:47:00,1.1051,1.10575,1.10505,1.10535,86700000.0
2009-09-02 13:48:00,1.10535,1.10535,1.10515,1.1052,62000000.0
2009-09-02 13:49:00,1.1052,1.1052,1.1051,1.10515,21800000.0
2009-09-02 13:50:00,1.10515,1.1053,1.10515,1.10525,26100000.0
2009-09-02 13:51:00,1.10525,1.10525,1.10465,1.10525,122300000.0
2009-09-02 13:52:00,1.1053,1.10555,1.1053,1.10555,45800000.0
2009-09-02 13:53:00,1.10565,1.1058,1.1055,1.1056,49700000.0
2009-09-02 13:54:00,1.1056,1.1056,1.1056,1.1056,8000000.0
2009-09-02 13:55:00,1.1056,1.10565,1.10515,1.1052,66900000.0
2009-09-02 13:56:00,1.1052,1.1053,1.10515,1.1052,49700000.0
2009-09-02 13:57:00,1.1052,1.10525,1.1052,1.10525,27300000.0
2009-09-02 13:58:00,1.10525,1.10525,1.10525,1.10525,11700000.0
2009-09-02 13:59:00,1.10525,1.1054,1.10525,1.1053,90200000.0
2009-09-02 14:00:00,1.10545,1.1055,1.10525,1.10545,171700000.0
2009-09-02 14:01:00,1.10545,1.1055,1.10535,1.1054,42200000.0
2009-09-02 14:02:00,1.1054,1.10545,1.1048,1.1048,132399999.0
2009-09-02 14:03:00,1.1048,1.1048,1.1043,1.10435,76500000.0
2009-09-02 14:04:00,1.10435,1.1045,1.10425,1.10425,94200000.0
2009-09-02 14:05:00,1.10425,1.10425,1.1041,1.1041,28000000.0
2009-09-02 14:06:00,1.1041,1.1043,1.1041,1.10425,93200000.0
2009-09-02 14:07:00,1.10425,1.1043,1.10425,1.1043,24500000.0
2009-09-02 14:08:00,1.1043,1.1045,1.10425,1.10445,113800000.0
2009-09-02 14:09:00,1.10445,1.1045,1.10445,1.10445,12400000.0
2009-09-02 14:10:00,1.10445,1.1045,1.10445,1.1045,15000000.0
2009-09-02 14:11:00,1.10445,1.10445,1.1042,1.10425,54100000.0
2009-09-02 14:12:00,1.10425,1.10425,1.104,1.104,94700000.0
2009-09-02 14:13:00,1.104,1.1042,1.104,1.10415,61400000.0
2009-09-02 14:14:00,1.10415,1.10465,1.10415,1.1043,70800000.0
2009-09-02 14:15:00,1.10445,1.1057,1.10445,1.1056,196200000.0
2009-09-02 14:16:00,1.1056,1.1067,1.1056,1.10625,193500000.0
2009-09-02 14:17:00,1.10625,1.10635,1.1059,1.106,211600000.0
2009-09-02 14:18:00,1.106,1.106,1.10515,1.1054,189200000.0
2009-09-02 14:19:00,1.10545,1.10545,1.1052,1.1054,124300000.0
2009-09-02 14:20:00,1.1054,1.10585,1.1052,1.1058,171000000.0
2009-09-02 14:21:00,1.1058,1.1059,1.1057,1.1059,253700000.0
2009-09-02 14:22:00,1.1059,1.1063,1.1056,1.1063,202600000.0
2009-09-02 14:23:00,1.10635,1.10635,1.10585,1.106,361200000.0
2009-09-02 14:24:00,1.106,1.10665,1.1059,1.1064,271700000.0
2009-09-02 14:25:00,1.1064,1.107,1.1063,1.1069,169100000.0
2009-09-02 14:26:00,1.1069,1.10735,1.1069,1.1072,137900000.0
2009-09-02 14:27:00,1.1071,1.1071,1.1066,1.10685,229900000.0
2009-09-02 14:28:00,1.10685,1.10685,1.1065,1.1066,92700000.0
2009-09-02 14:29:00,1.1066,1.1066,1.1058,1.10605,109800000.0
2009-09-02 14:30:00,1.1061,1.1065,1.106,1.1065,86800000.0
2009-09-02 14:31:00,1.10645,1.10715,1.1058,1.10625,146000000.0
2009-09-02 14:32:00,1.10625,1.10625,1.1054,1.10585,166300000.0
2009-09-02 14:33:00,1.10585,1.10585,1.10505,1.10525,109700000.0
2009-09-02 14:34:00,1.10525,1.1056,1.1052,1.10545,64000000.0
2009-09-02 14:35:00,1.10545,1.10575,1.1052,1.1057,121000000.0
2009-09-02 14:36:00,1.1057,1.106,1.10545,1.10545,150100000.0
2009-09-02 14:37:00,1.10545,1.10575,1.1053,1.10535,176300000.0
2009-09-02 14:38:00,1.1053,1.10565,1.10485,1.1056,101000000.0
2009-09-02 14:39:00,1.1057,1.10575,1.1054,1.10575,30000000.0
2009-09-02 14:40:00,1.10575,1.10575,1.1054,1.1054,39500000.0
2009-09-02 14:41:00,1.10545,1.1055,1.1052,1.1052,127400000.0
2009-09-02 14:42:00,1.1052,1.10555,1.1051,1.10535,125800000.0
2009-09-02 14:43:00,1.10535,1.1065,1.10535,1.1065,88100000.0
2009-09-02 14:44:00,1.10645,1.1073,1.10645,1.10715,343600000.0
2009-09-02 14:45:00,1.10715,1.1079,1.10715,1.10785,179300000.0
2009-09-02 14:46:00,1.10785,1.10785,1.1076,1.10775,95000001.0
2009-09-02 14:47:00,1.10775,1.1086,1.10775,1.1083,359400004.0
2009-09-02 14:48:00,1.1083,1.10845,1.1075,1.10845,255300000.0
2009-09-02 14:49:00,1.10855,1.10885,1.1081,1.10815,197999999.0
2009-09-02 14:50:00,1.10815,1.1089,1.10815,1.1088,179300000.0
2009-09-02 14:51:00,1.1088,1.1088,1.10825,1.10825,178500000.0
2009-09-02 14:52:00,1.10825,1.10825,1.10775,1.10785,138900000.0
2009-09-02 14:53:00,1.10785,1.10815,1.1078,1.10795,136700000.0
2009-09-02 14:54:00,1.10795,1.1081,1.1078,1.1078,134800000.0
2009-09-02 14:55:00,1.1078,1.10785,1.1076,1.1078,185800000.0
2009-09-02 14:56:00,1.1078,1.10785,1.1076,1.10765,396700000.0
2009-09-02 14:57:00,1.10765,1.10835,1.10765,1.10815,159200000.0
2009-09-02 14:58:00,1.1082,1.10835,1.10785,1.1083,119500000.0
2009-09-02 14:59:00,1.10835,1.10835,1.1078,1.10795,88400000.0
2009-09-02 15:00:00,1.108,1.10845,1.10785,1.1079,162700000.0
2009-09-02 15:01:00,1.10805,1.10825,1.1078,1.1082,380400000.0
2009-09-02 15:02:00,1.1082,1.1088,1.1081,1.10855,234000000.0
2009-09-02 15:03:00,1.1086,1.1097,1.1086,1.10955,278500000.0
2009-09-02 15:04:00,1.10955,1.1097,1.1092,1.10935,152800000.0
2009-09-02 15:05:00,1.10935,1.1095,1.10895,1.109,164000000.0
2009-09-02 15:06:00,1.109,1.1092,1.1087,1.1088,228000000.0
2009-09-02 15:07:00,1.1088,1.10885,1.1085,1.1088,155900000.0
2009-09-02 15:08:00,1.1088,1.1089,1.10805,1.1082,214100000.0
2009-09-02 15:09:00,1.1082,1.1087,1.108,1.10855,224300000.0
2009-09-02 15:10:00,1.10855,1.1089,1.1085,1.1085,154900000.0
2009-09-02 15:11:00,1.1083,1.1089,1.10805,1.1088,199200000.0
2009-09-02 15:12:00,1.1088,1.109,1.10875,1.1089,65800000.0
2009-09-02 15:13:00,1.1089,1.10935,1.1089,1.1093,119500000.0
2009-09-02 15:14:00,1.1094,1.1097,1.10915,1.1094,85800000.0
2009-09-02 15:15:00,1.10945,1.1097,1.1093,1.10945,245500000.0
2009-09-02 15:16:00,1.1095,1.1098,1.1094,1.1095,98800000.0
2009-09-02 15:17:00,1.10955,1.10955,1.10915,1.1095,170500000.0
2009-09-02 15:18:00,1.1095,1.1096,1.1093,1.10955,306199998.0
2009-09-02 15:19:00,1.1096,1.11005,1.10935,1.10995,228700000.0
2009-09-02 15:20:00,1.10995,1.1102,1.1095,1.10965,594999999.0
2009-09-02 15:21:00,1.10965,1.1098,1.1095,1.1098,230000000.0
2009-09-02 15:22:00,1.1098,1.1098,1.1094,1.1094,186299999.0
2009-09-02 15:23:00,1.1094,1.1094,1.1092,1.10925,194700000.0
2009-09-02 15:24:00,1.10925,1.10925,1.10865,1.10865,241000000.0
2009-09-02 15:25:00,1.1087,1.109,1.10855,1.1089,112000000.0
2009-09-02 15:26:00,1.1089,1.10895,1.1084,1.10875,211600000.0
2009-09-02 15:27:00,1.10875,1.1089,1.10855,1.1086,161499999.0
2009-09-02 15:28:00,1.1086,1.1092,1.1086,1.10905,192700001.0
2009-09-02 15:29:00,1.10905,1.1092,1.10875,1.1091,100600000.0
2009-09-02 15:30:00,1.1089,1.1094,1.1087,1.1093,123800000.0
2009-09-02 15:31:00,1.1093,1.1094,1.10865,1.1087,311500000.0
2009-09-02 15:32:00,1.1087,1.1087,1.108,1.1081,229700000.0
2009-09-02 15:33:00,1.1081,1.1087,1.1079,1.1084,192000000.0
2009-09-02 15:34:00,1.1084,1.1087,1.1081,1.1083,181900000.0
2009-09-02 15:35:00,1.1083,1.1083,1.10775,1.1078,226700000.0
2009-09-02 15:36:00,1.1078,1.10845,1.1078,1.10815,148600000.0
2009-09-02 15:37:00,1.1081,1.1083,1.10775,1.10795,369200002.0
2009-09-02 15:38:00,1.10795,1.1084,1.1079,1.10805,285500000.0
2009-09-02 15:39:00,1.1081,1.10865,1.1081,1.10865,123000000.0
2009-09-02 15:40:00,1.1087,1.10875,1.1083,1.10865,271600000.0
2009-09-02 15:41:00,1.10865,1.10865,1.10815,1.1084,306800000.0
2009-09-02 15:42:00,1.10855,1.1086,1.1077,1.1077,252600000.0
2009-09-02 15:43:00,1.1077,1.10815,1.1075,1.1077,138600000.0
2009-09-02 15:44:00,1.1077,1.10845,1.1077,1.1077,431900001.0
2009-09-02 15:45:00,1.10765,1.10765,1.10715,1.10755,218400000.0
2009-09-02 15:46:00,1.10755,1.1081,1.1075,1.10755,269500000.0
2009-09-02 15:47:00,1.10755,1.1079,1.10735,1.1076,191400002.0
2009-09-02 15:48:00,1.10765,1.10785,1.1071,1.1071,274400001.0
2009-09-02 15:49:00,1.10715,1.1082,1.10715,1.10795,211500000.0
2009-09-02 15:50:00,1.1077,1.10825,1.10705,1.10705,341900000.0
2009-09-02 15:51:00,1.10705,1.10705,1.1064,1.10665,206800000.0
2009-09-02 15:52:00,1.1066,1.1066,1.10615,1.1064,319500000.0
2009-09-02 15:53:00,1.1065,1.1065,1.1061,1.10625,236200000.0
2009-09-02 15:54:00,1.1063,1.10645,1.1062,1.1064,187000000.0
2009-09-02 15:55:00,1.10645,1.10645,1.10595,1.1063,139500000.0
2009-09-02 15:56:00,1.1063,1.10655,1.106,1.1065,197000000.0
2009-09-02 15:57:00,1.1065,1.1068,1.1065,1.1068,246100000.0
2009-09-02 15:58:00,1.1068,1.10725,1.1066,1.10725,111000000.0
2009-09-02 15:59:00,1.10725,1.10725,1.10665,1.10665,192100000.0
2009-09-02 16:00:00,1.10665,1.1078,1.10665,1.1076,327400000.0
2009-09-02 16:01:00,1.1076,1.10795,1.10695,1.10695,362500000.0
2009-09-02 16:02:00,1.10695,1.10695,1.1061,1.10645,274900000.0
2009-09-02 16:03:00,1.10645,1.10705,1.1064,1.10705,208700000.0
2009-09-02 16:04:00,1.107,1.10775,1.107,1.1075,415900000.0
2009-09-02 16:05:00,1.1075,1.1076,1.1062,1.1062,337500000.0
2009-09-02 16:06:00,1.1062,1.10715,1.10605,1.10655,367800000.0
2009-09-02 16:07:00,1.1066,1.10665,1.10595,1.10595,241800000.0
2009-09-02 16:08:00,1.10595,1.10685,1.10575,1.1067,245500000.0
2009-09-02 16:09:00,1.1067,1.10685,1.10565,1.10565,628600001.0
2009-09-02 16:10:00,1.1057,1.1058,1.105,1.1052,322000000.0
2009-09-02 16:11:00,1.1052,1.10565,1.1052,1.1055,193600000.0
2009-09-02 16:12:00,1.10545,1.1059,1.1053,1.1058,412600000.0
2009-09-02 16:13:00,1.10585,1.10645,1.1057,1.1062,361300000.0
2009-09-02 16:14:00,1.10625,1.1068,1.10615,1.1067,317800000.0
2009-09-02 16:15:00,1.1067,1.10725,1.10665,1.10685,229000000.0
2009-09-02 16:16:00,1.10695,1.10715,1.10685,1.1071,101000000.0
2009-09-02 16:17:00,1.1071,1.10715,1.1066,1.10705,315200000.0
2009-09-02 16:18:00,1.10705,1.10705,1.10665,1.10675,367500000.0
2009-09-02 16:19:00,1.1067,1.107,1.10645,1.10645,290000000.0
2009-09-02 16:20:00,1.10645,1.1067,1.10645,1.10665,115900000.0
2009-09-02 16:21:00,1.10665,1.10685,1.1062,1.10635,135600000.0
2009-09-02 16:22:00,1.10645,1.10675,1.1062,1.10675,167900000.0
2009-09-02 16:23:00,1.10675,1.10715,1.10655,1.1069,272300000.0
2009-09-02 16:24:00,1.1069,1.1071,1.10685,1.10695,175100000.0
2009-09-02 16:25:00,1.10695,1.10725,1.10695,1.1072,75700000.0
2009-09-02 16:26:00,1.1072,1.10765,1.10715,1.10765,136400000.0
2009-09-02 16:27:00,1.10765,1.10835,1.10765,1.10805,170100000.0
2009-09-02 16:28:00,1.10785,1.1084,1.10775,1.10825,313200001.0
2009-09-02 16:29:00,1.10825,1.10905,1.10825,1.10905,134500000.0
2009-09-02 16:30:00,1.109,1.1092,1.10815,1.10845,455600000.0
2009-09-02 16:31:00,1.10845,1.10935,1.10825,1.10915,290500000.0
2009-09-02 16:32:00,1.10915,1.11,1.10915,1.1097,349499999.0
2009-09-02 16:33:00,1.10955,1.1097,1.1089,1.10895,384700002.0
2009-09-02 16:34:00,1.10895,1.10945,1.1086,1.10945,177900000.0
2009-09-02 16:35:00,1.10945,1.10985,1.1093,1.1096,197700000.0
2009-09-02 16:36:00,1.10965,1.10965,1.10905,1.10905,175100000.0
2009-09-02 16:37:00,1.10915,1.1092,1.1087,1.10895,133300000.0
2009-09-02 16:38:00,1.10895,1.10895,1.1084,1.10875,434500000.0
2009-09-02 16:39:00,1.10875,1.10875,1.108,1.10805,240700000.0
2009-09-02 16:40:00,1.10805,1.10825,1.10745,1.10815,273900000.0
2009-09-02 16:41:00,1.10815,1.1085,1.10795,1.1082,285899999.0
2009-09-02 16:42:00,1.10815,1.10885,1.1081,1.10885,186400000.0
2009-09-02 16:43:00,1.10885,1.10885,1.10785,1.1079,292800000.0
2009-09-02 16:44:00,1.10765,1.10805,1.10765,1.10795,99900000.0
2009-09-02 16:45:00,1.108,1.108,1.10705,1.1072,261399999.0
2009-09-02 16:46:00,1.1072,1.10735,1.1068,1.1071,272300000.0
2009-09-02 16:47:00,1.1071,1.1071,1.10665,1.10665,268100000.0
2009-09-02 16:48:00,1.10675,1.10735,1.1065,1.10695,249000000.0
2009-09-02 16:49:00,1.1069,1.1074,1.1069,1.1073,195100000.0
2009-09-02 16:50:00,1.1074,1.10775,1.1073,1.10755,76900000.0
2009-09-02 16:51:00,1.10755,1.1081,1.10745,1.10755,167900000.0
2009-09-02 16:52:00,1.1076,1.10825,1.1075,1.10755,178800000.0
2009-09-02 16:53:00,1.10745,1.1087,1.10745,1.10865,232100000.0
2009-09-02 16:54:00,1.1087,1.10875,1.1084,1.10845,186600000.0
2009-09-02 16:55:00,1.10845,1.1085,1.1076,1.10795,423999999.0
2009-09-02 16:56:00,1.10795,1.10805,1.10735,1.10775,284200000.0
2009-09-02 16:57:00,1.1078,1.108,1.1071,1.1071,272400000.0
2009-09-02 16:58:00,1.1071,1.1072,1.106,1.1064,207100000.0
2009-09-02 16:59:00,1.1063,1.1066,1.1051,1.1053,356800002.0
2009-09-02 17:00:00,1.1053,1.1058,1.1053,1.1056,186700000.0
2009-09-02 17:01:00,1.1056,1.10565,1.1046,1.1046,372700000.0
2009-09-02 17:02:00,1.10475,1.1048,1.1034,1.1046,354800001.0
2009-09-02 17:03:00,1.1046,1.10535,1.1046,1.10535,193300000.0
2009-09-02 17:04:00,1.10515,1.1053,1.10495,1.105,218000000.0
2009-09-02 17:05:00,1.105,1.10525,1.10495,1.10505,411900001.0
2009-09-02 17:06:00,1.10505,1.1054,1.10485,1.1053,228900000.0
2009-09-02 17:07:00,1.1053,1.10585,1.1053,1.10535,137000000.0
2009-09-02 17:08:00,1.10535,1.10535,1.10485,1.10525,187400000.0
2009-09-02 17:09:00,1.10535,1.10575,1.1052,1.10535,150900000.0
2009-09-02 17:10:00,1.10535,1.10535,1.105,1.10505,117300000.0
2009-09-02 17:11:00,1.10505,1.1051,1.1044,1.1044,354099998.0
2009-09-02 17:12:00,1.10445,1.10445,1.1025,1.1028,445900000.0
2009-09-02 17:13:00,1.1027,1.1034,1.1026,1.1033,232500000.0
2009-09-02 17:14:00,1.1032,1.1036,1.10315,1.1035,191000000.0
2009-09-02 17:15:00,1.10355,1.10375,1.10325,1.10375,193800000.0
2009-09-02 17:16:00,1.10375,1.10375,1.1026,1.1031,266200000.0
2009-09-02 17:17:00,1.1031,1.10335,1.10295,1.10335,120500000.0
2009-09-02 17:18:00,1.10345,1.104,1.10305,1.1039,291899998.0
2009-09-02 17:19:00,1.10385,1.10395,1.10345,1.10385,192800000.0
2009-09-02 17:20:00,1.1038,1.10395,1.10305,1.10355,505800000.0
2009-09-02 17:21:00,1.1036,1.1041,1.10355,1.1037,367700000.0
2009-09-02 17:22:00,1.1037,1.10375,1.10325,1.1033,277100000.0
2009-09-02 17:23:00,1.10335,1.1038,1.10325,1.1037,190900000.0
2009-09-02 17:24:00,1.1037,1.10395,1.1037,1.10375,671300005.0
2009-09-02 17:25:00,1.10375,1.1044,1.1037,1.1044,127700000.0
2009-09-02 17:26:00,1.1044,1.1045,1.10415,1.1044,128800000.0
2009-09-02 17:27:00,1.1045,1.10505,1.1043,1.10475,235100000.0
2009-09-02 17:28:00,1.10475,1.10485,1.10435,1.1046,228800000.0
2009-09-02 17:29:00,1.1046,1.10465,1.10435,1.10435,137300000.0
2009-09-02 17:30:00,1.10435,1.10435,1.10365,1.10375,203400000.0
2009-09-02 17:31:00,1.1037,1.10405,1.1037,1.10375,160100000.0
2009-09-02 17:32:00,1.10375,1.10485,1.10375,1.1043,295700000.0
2009-09-02 17:33:00,1.10435,1.1046,1.1043,1.1046,219000000.0
2009-09-02 17:34:00,1.1046,1.1047,1.10435,1.10445,301799999.0
2009-09-02 17:35:00,1.10445,1.10455,1.1042,1.1043,239400000.0
2009-09-02 17:36:00,1.1043,1.10455,1.10425,1.1045,198700000.0
2009-09-02 17:37:00,1.1045,1.10495,1.10435,1.10445,171400000.0
2009-09-02 17:38:00,1.10445,1.10475,1.10445,1.10465,163000000.0
2009-09-02 17:39:00,1.10465,1.10475,1.10445,1.1046,84400000.0
2009-09-02 17:40:00,1.1046,1.1046,1.10435,1.1046,47800000.0
2009-09-02 17:41:00,1.1046,1.1051,1.1046,1.10495,75500000.0
2009-09-02 17:42:00,1.10495,1.1051,1.10485,1.10505,132400000.0
2009-09-02 17:43:00,1.10505,1.10615,1.10495,1.10595,309800003.0
2009-09-02 17:44:00,1.10595,1.10655,1.10555,1.10655,367700001.0
2009-09-02 17:45:00,1.10655,1.10655,1.10605,1.10605,323700001.0
2009-09-02 17:46:00,1.10605,1.10615,1.1057,1.1057,206200000.0
2009-09-02 17:47:00,1.1058,1.1058,1.10525,1.10545,236400000.0
2009-09-02 17:48:00,1.10545,1.1059,1.1054,1.1058,135300000.0
2009-09-02 17:49:00,1.1058,1.10595,1.10575,1.10595,46900000.0
2009-09-02 17:50:00,1.10595,1.10605,1.1057,1.10585,84400000.0
2009-09-02 17:51:00,1.1058,1.1058,1.10505,1.1052,154600000.0
2009-09-02 17:52:00,1.1052,1.10535,1.10515,1.10535,111900000.0
2009-09-02 17:53:00,1.10525,1.1053,1.10485,1.10515,305000001.0
2009-09-02 17:54:00,1.105,1.10545,1.10495,1.10525,94900000.0
2009-09-02 17:55:00,1.10525,1.1058,1.1052,1.10575,113600000.0
2009-09-02 17:56:00,1.10575,1.10615,1.10575,1.10605,286500000.0
2009-09-02 17:57:00,1.10605,1.1064,1.106,1.1061,313200000.0
2009-09-02 17:58:00,1.10605,1.1066,1.10605,1.1066,233200000.0
2009-09-02 17:59:00,1.10685,1.10705,1.10605,1.10605,281100000.0
2009-09-02 18:00:00,1.106,1.1063,1.1059,1.1061,298600001.0
2009-09-02 18:01:00,1.1061,1.10625,1.1057,1.1062,173700000.0
2009-09-02 18:02:00,1.10615,1.10715,1.10615,1.10695,116400000.0
2009-09-02 18:03:00,1.1069,1.107,1.1066,1.107,250400000.0
2009-09-02 18:04:00,1.107,1.1075,1.107,1.10735,246800000.0
2009-09-02 18:05:00,1.10735,1.1074,1.1068,1.10705,215300000.0
2009-09-02 18:06:00,1.1071,1.1072,1.10675,1.10675,166000000.0
2009-09-02 18:07:00,1.1068,1.1069,1.1065,1.1065,291300000.0
2009-09-02 18:08:00,1.1065,1.1066,1.1064,1.10645,296300000.0
2009-09-02 18:09:00,1.10645,1.10645,1.1061,1.1063,220600000.0
2009-09-02 18:10:00,1.10635,1.10635,1.10615,1.10615,144900000.0
2009-09-02 18:11:00,1.10615,1.10615,1.10545,1.10555,406000001.0
2009-09-02 18:12:00,1.10555,1.10595,1.1055,1.1058,252300000.0
2009-09-02 18:13:00,1.1058,1.10625,1.1058,1.10625,137200000.0
2009-09-02 18:14:00,1.1061,1.1067,1.1061,1.1065,137300000.0
2009-09-02 18:15:00,1.10665,1.10665,1.10625,1.10625,188199999.0
2009-09-02 18:16:00,1.10625,1.10645,1.10625,1.10635,125900000.0
2009-09-02 18:17:00,1.10635,1.10645,1.1062,1.10625,89600000.0
2009-09-02 18:18:00,1.1062,1.10625,1.10605,1.1062,125900000.0
2009-09-02 18:19:00,1.10625,1.1066,1.10625,1.10625,148100000.0
2009-09-02 18:20:00,1.1063,1.1065,1.10605,1.10605,136900000.0
2009-09-02 18:21:00,1.1061,1.1064,1.1058,1.1059,301700000.0
2009-09-02 18:22:00,1.1059,1.10605,1.10555,1.10555,200300000.0
2009-09-02 18:23:00,1.10555,1.1057,1.10535,1.10535,277500000.0
2009-09-02 18:24:00,1.10535,1.10535,1.1053,1.10535,35600000.0
2009-09-02 18:25:00,1.1053,1.1054,1.1052,1.1052,81400000.0
2009-09-02 18:26:00,1.1052,1.1052,1.10435,1.1046,247300000.0
2009-09-02 18:27:00,1.1046,1.10525,1.1046,1.10515,99100000.0
2009-09-02 18:28:00,1.10515,1.10535,1.1051,1.1052,73900000.0
2009-09-02 18:29:00,1.1052,1.1054,1.10515,1.1053,76800000.0
2009-09-02 18:30:00,1.1053,1.1054,1.10485,1.10535,166300000.0
2009-09-02 18:31:00,1.10535,1.1055,1.1048,1.1048,159200001.0
2009-09-02 18:32:00,1.1048,1.1048,1.1046,1.10465,183700000.0
2009-09-02 18:33:00,1.10475,1.10525,1.1047,1.1052,59600000.0
2009-09-02 18:34:00,1.1052,1.10545,1.10515,1.10545,31500000.0
2009-09-02 18:35:00,1.10545,1.10545,1.1051,1.10525,52400000.0
2009-09-02 18:36:00,1.1053,1.1053,1.1052,1.10525,25700000.0
2009-09-02 18:37:00,1.1053,1.1053,1.1048,1.1048,53000000.0
2009-09-02 18:38:00,1.1048,1.1049,1.1041,1.1043,278700000.0
2009-09-02 18:39:00,1.1043,1.10445,1.1043,1.10435,119200000.0
2009-09-02 18:40:00,1.10435,1.10465,1.10405,1.10415,311700002.0
2009-09-02 18:41:00,1.104,1.10465,1.104,1.10445,165400001.0
2009-09-02 18:42:00,1.1045,1.10455,1.10425,1.10445,101400000.0
2009-09-02 18:43:00,1.10445,1.10465,1.1044,1.1046,88500000.0
2009-09-02 18:44:00,1.10465,1.1047,1.1041,1.1042,161000000.0
2009-09-02 18:45:00,1.1042,1.10445,1.10415,1.10425,170600000.0
2009-09-02 18:46:00,1.10425,1.10425,1.1033,1.1033,304500000.0
2009-09-02 18:47:00,1.1033,1.1034,1.10315,1.10335,300400000.0
2009-09-02 18:48:00,1.10335,1.10335,1.10315,1.10315,168700000.0
2009-09-02 18:49:00,1.10315,1.1036,1.10305,1.10315,288500000.0
2009-09-02 18:50:00,1.10315,1.10335,1.103,1.1031,265600000.0
2009-09-02 18:51:00,1.1031,1.1034,1.1031,1.1034,96000000.0
2009-09-02 18:52:00,1.1033,1.10345,1.1033,1.10345,37000000.0
2009-09-02 18:53:00,1.10355,1.1037,1.1034,1.1037,169900000.0
2009-09-02 18:54:00,1.1037,1.1039,1.1036,1.1037,141500000.0
2009-09-02 18:55:00,1.1037,1.1041,1.1037,1.1039,120200000.0
2009-09-02 18:56:00,1.1039,1.10395,1.10335,1.10335,135600000.0
2009-09-02 18:57:00,1.10335,1.1038,1.10315,1.1038,175600000.0
2009-09-02 18:58:00,1.1038,1.1038,1.1032,1.1035,148800000.0
2009-09-02 18:59:00,1.1035,1.1041,1.10345,1.104,99200000.0
2009-09-02 19:00:00,1.104,1.104,1.1036,1.10375,220200000.0
2009-09-02 19:01:00,1.10375,1.1039,1.1034,1.1039,68300000.0
2009-09-02 19:02:00,1.1039,1.10415,1.10385,1.10415,139800000.0
2009-09-02 19:03:00,1.10415,1.10425,1.104,1.1042,159200000.0
2009-09-02 19:04:00,1.1043,1.1043,1.1041,1.1042,58700000.0
2009-09-02 19:05:00,1.1042,1.10485,1.1042,1.10485,105300000.0
2009-09-02 19:06:00,1.10485,1.10505,1.1046,1.10505,258100000.0
2009-09-02 19:07:00,1.1051,1.10555,1.1051,1.10555,147000000.0
2009-09-02 19:08:00,1.10555,1.10575,1.10555,1.10565,108200000.0
2009-09-02 19:09:00,1.10565,1.10585,1.1053,1.10535,353700000.0
2009-09-02 19:10:00,1.10545,1.1055,1.1051,1.10535,181200000.0
2009-09-02 19:11:00,1.10535,1.1056,1.10535,1.10535,74900000.0
2009-09-02 19:12:00,1.10545,1.10575,1.10545,1.10575,136400000.0
2009-09-02 19:13:00,1.10565,1.1058,1.10565,1.1057,65400000.0
2009-09-02 19:14:00,1.1057,1.1059,1.1057,1.10585,37500000.0
2009-09-02 19:15:00,1.10585,1.10585,1.1052,1.1053,174600000.0
2009-09-02 19:16:00,1.1053,1.1055,1.1051,1.1055,67500000.0
2009-09-02 19:17:00,1.1054,1.1055,1.1052,1.1052,68500000.0
2009-09-02 19:18:00,1.1052,1.1052,1.10515,1.1052,94700000.0
2009-09-02 19:19:00,1.1052,1.1052,1.10515,1.10515,34500000.0
2009-09-02 19:20:00,1.10515,1.10545,1.10515,1.10535,90500000.0
2009-09-02 19:21:00,1.1054,1.1054,1.1051,1.10525,231000000.0
2009-09-02 19:22:00,1.1052,1.1052,1.105,1.105,111200000.0
2009-09-02 19:23:00,1.10505,1.1053,1.10505,1.1053,136300000.0
2009-09-02 19:24:00,1.1053,1.1053,1.10495,1.10515,190300000.0
2009-09-02 19:25:00,1.10515,1.1052,1.1049,1.10505,187700000.0
2009-09-02 19:26:00,1.10505,1.10545,1.10495,1.10545,177300000.0
2009-09-02 19:27:00,1.10525,1.10525,1.10495,1.10495,127900000.0
2009-09-02 19:28:00,1.10495,1.1051,1.10495,1.1051,44800000.0
2009-09-02 19:29:00,1.10505,1.10545,1.10505,1.10535,50700000.0
2009-09-02 19:30:00,1.10535,1.10535,1.10515,1.1052,270600000.0
2009-09-02 19:31:00,1.1052,1.1053,1.10505,1.1052,90100000.0
2009-09-02 19:32:00,1.1052,1.10555,1.1052,1.10555,146900000.0
2009-09-02 19:33:00,1.1055,1.10555,1.10505,1.10505,190500000.0
2009-09-02 19:34:00,1.10505,1.10505,1.1048,1.1049,91200000.0
2009-09-02 19:35:00,1.1049,1.10495,1.1049,1.1049,13600000.0
2009-09-02 19:36:00,1.1049,1.1049,1.1049,1.1049,66600000.0
2009-09-02 19:37:00,1.105,1.1052,1.105,1.1052,38800000.0
2009-09-02 19:38:00,1.10515,1.1052,1.1051,1.1051,12000000.0
2009-09-02 19:39:00,1.1051,1.1051,1.1051,1.1051,7000000.0
2009-09-02 19:40:00,1.1051,1.1051,1.10495,1.10495,42900000.0
2009-09-02 19:41:00,1.10495,1.10495,1.10485,1.10485,35100000.0
2009-09-02 19:42:00,1.10485,1.1053,1.10485,1.1052,119600000.0
2009-09-02 19:43:00,1.1052,1.10535,1.10515,1.10535,84700000.0
2009-09-02 19:44:00,1.1053,1.1053,1.105,1.10525,163500000.0
2009-09-02 19:45:00,1.1053,1.1053,1.1052,1.1053,38300000.0
2009-09-02 19:46:00,1.1053,1.1053,1.1052,1.1053,109000000.0
2009-09-02 19:47:00,1.1053,1.1054,1.1051,1.10515,38900000.0
2009-09-02 19:48:00,1.1052,1.1053,1.10515,1.10525,97600000.0
2009-09-02 19:49:00,1.10515,1.10525,1.10505,1.10505,119500000.0
2009-09-02 19:50:00,1.10505,1.1053,1.10505,1.10525,331100000.0
2009-09-02 19:51:00,1.1052,1.10525,1.10515,1.10525,397800000.0
2009-09-02 19:52:00,1.1053,1.1053,1.1052,1.1052,235000000.0
2009-09-02 19:53:00,1.1052,1.1054,1.1052,1.1053,191500000.0
2009-09-02 19:54:00,1.1053,1.1056,1.10525,1.10535,334600000.0
2009-09-02 19:55:00,1.10545,1.1055,1.1053,1.1055,377300000.0
2009-09-02 19:56:00,1.1054,1.10625,1.1053,1.1062,300400000.0
2009-09-02 19:57:00,1.10625,1.10625,1.10595,1.106,110720000.0
2009-09-02 19:58:00,1.106,1.10645,1.106,1.10645,81000000.0
2009-09-02 19:59:00,1.1065,1.1065,1.1062,1.10625,287300000.0
2009-09-02 20:00:00,1.1064,1.1067,1.10615,1.10625,309000000.0
2009-09-02 20:01:00,1.10625,1.10625,1.106,1.106,152500000.0
2009-09-02 20:02:00,1.106,1.1066,1.10595,1.10655,49800000.0
2009-09-02 20:03:00,1.10655,1.10685,1.1064,1.1065,212200000.0
2009-09-02 20:04:00,1.1065,1.1071,1.1065,1.1067,394000000.0
2009-09-02 20:05:00,1.1067,1.1068,1.10655,1.10665,113500000.0
2009-09-02 20:06:00,1.10665,1.1068,1.10645,1.10655,218300000.0
2009-09-02 20:07:00,1.10655,1.10665,1.10585,1.10645,454300002.0
2009-09-02 20:08:00,1.10645,1.10645,1.10595,1.10595,299500000.0
2009-09-02 20:09:00,1.10595,1.10625,1.10595,1.10625,170100000.0
2009-09-02 20:10:00,1.10625,1.10625,1.10595,1.10615,163200000.0
2009-09-02 20:11:00,1.10615,1.10615,1.1055,1.1056,155800000.0
2009-09-02 20:12:00,1.1056,1.1056,1.10445,1.1045,212400000.0
2009-09-02 20:13:00,1.1045,1.1054,1.10445,1.1054,150500000.0
2009-09-02 20:14:00,1.1054,1.10545,1.1054,1.10545,86000000.0
2009-09-02 20:15:00,1.105,1.10515,1.10475,1.1048,99200000.0
2009-09-02 20:16:00,1.105,1.1053,1.10465,1.1053,91000000.0
2009-09-02 20:17:00,1.1053,1.1056,1.1053,1.1056,28400000.0
2009-09-02 20:18:00,1.1056,1.10605,1.1056,1.10585,103400000.0
2009-09-02 20:19:00,1.10585,1.1059,1.10555,1.1056,141300000.0
2009-09-02 20:20:00,1.1056,1.1056,1.1054,1.10545,132400000.0
2009-09-02 20:21:00,1.10545,1.10545,1.1051,1.10515,155500000.0
2009-09-02 20:22:00,1.10515,1.1052,1.10515,1.10515,58300000.0
2009-09-02 20:23:00,1.10515,1.1052,1.10515,1.1052,85300000.0
2009-09-02 20:24:00,1.1052,1.10525,1.10515,1.10515,249400000.0
2009-09-02 20:25:00,1.10515,1.10535,1.1051,1.1052,101000000.0
2009-09-02 20:26:00,1.1052,1.10535,1.10515,1.10515,276900000.0
2009-09-02 20:27:00,1.10515,1.10535,1.1051,1.10535,190400000.0
2009-09-02 20:28:00,1.10545,1.1057,1.10545,1.1056,138300000.0
2009-09-02 20:29:00,1.1056,1.1056,1.10545,1.1055,132300000.0
2009-09-02 20:30:00,1.1055,1.10565,1.10545,1.10545,153300000.0
2009-09-02 20:31:00,1.10545,1.10545,1.1053,1.10535,150200000.0
2009-09-02 20:32:00,1.1054,1.10555,1.10535,1.10545,184800000.0
2009-09-02 20:33:00,1.1055,1.1056,1.10505,1.1051,155400000.0
2009-09-02 20:34:00,1.1051,1.1051,1.10475,1.10475,136700000.0
2009-09-02 20:35:00,1.10465,1.1047,1.1045,1.10455,110900000.0
2009-09-02 20:36:00,1.10455,1.1046,1.1045,1.1045,60400000.0
2009-09-02 20:37:00,1.1045,1.10455,1.1045,1.10455,61600000.0
2009-09-02 20:38:00,1.1045,1.1046,1.1044,1.1046,91100000.0
2009-09-02 20:39:00,1.1046,1.10485,1.1045,1.10475,97000000.0
2009-09-02 20:40:00,1.10475,1.10475,1.10465,1.10465,34500000.0
2009-09-02 20:41:00,1.10465,1.10475,1.10455,1.10475,145400000.0
2009-09-02 20:42:00,1.10475,1.10485,1.1045,1.1047,88800000.0
2009-09-02 20:43:00,1.1047,1.1047,1.10405,1.10405,192500000.0
2009-09-02 20:44:00,1.10405,1.10435,1.104,1.10435,125900000.0
2009-09-02 20:45:00,1.10435,1.1048,1.10435,1.10475,150200000.0
2009-09-02 20:46:00,1.10475,1.10495,1.1047,1.1047,125800000.0
2009-09-02 20:47:00,1.1047,1.1047,1.1047,1.1047,50600000.0
2009-09-02 20:48:00,1.1046,1.1047,1.1045,1.1046,53100000.0
2009-09-02 20:49:00,1.10455,1.10455,1.1044,1.1045,84600000.0
2009-09-02 20:50:00,1.1045,1.1045,1.10445,1.10445,127400000.0
2009-09-02 20:51:00,1.10445,1.105,1.10445,1.105,231200000.0
2009-09-02 20:52:00,1.105,1.1051,1.10495,1.1051,272100000.0
2009-09-02 20:53:00,1.1051,1.10525,1.105,1.10525,194000000.0
2009-09-02 20:54:00,1.10525,1.10535,1.10515,1.10525,96800000.0
2009-09-02 20:55:00,1.10525,1.1054,1.1051,1.10515,128600000.0
2009-09-02 20:56:00,1.10525,1.1054,1.10515,1.1054,36400000.0
2009-09-02 20:57:00,1.10535,1.10535,1.10505,1.1052,69300000.0
2009-09-02 20:58:00,1.1052,1.10545,1.1052,1.10545,53800000.0
2009-09-02 20:59:00,1.10545,1.106,1.10545,1.1058,187100000.0
2009-09-02 21:00:00,1.1058,1.10595,1.10565,1.10585,100000000.0
2009-09-02 21:01:00,1.10585,1.10585,1.1057,1.10575,71000000.0
2009-09-02 21:02:00,1.10575,1.10575,1.1057,1.1057,62100000.0
2009-09-02 21:03:00,1.1057,1.1058,1.1057,1.1058,75900000.0
2009-09-02 21:04:00,1.1058,1.106,1.1058,1.1058,100100000.0
2009-09-02 21:05:00,1.1058,1.1058,1.1058,1.1058,13400000.0
2009-09-02 21:06:00,1.1058,1.1058,1.10525,1.10525,54200000.0
2009-09-02 21:07:00,1.10515,1.10525,1.105,1.105,73200000.0
2009-09-02 21:08:00,1.10495,1.10495,1.1047,1.10485,106100000.0
2009-09-02 21:09:00,1.10485,1.1049,1.10465,1.1048,131800000.0
2009-09-02 21:10:00,1.1048,1.105,1.1048,1.105,138900000.0
2009-09-02 21:11:00,1.105,1.105,1.10495,1.105,53700000.0
2009-09-02 21:12:00,1.105,1.105,1.10485,1.1049,63500000.0
2009-09-02 21:13:00,1.1049,1.10495,1.1045,1.1045,60800000.0
2009-09-02 21:14:00,1.1045,1.10455,1.1043,1.1045,76000000.0
2009-09-02 21:15:00,1.1045,1.10455,1.1045,1.1045,67600000.0
2009-09-02 21:16:00,1.1045,1.1045,1.10425,1.10425,70700000.0
2009-09-02 21:17:00,1.10425,1.10425,1.1037,1.10385,213500000.0
2009-09-02 21:18:00,1.10385,1.1039,1.10385,1.10385,39400000.0
2009-09-02 21:19:00,1.10385,1.10385,1.1031,1.10325,133500000.0
2009-09-02 21:20:00,1.1032,1.1032,1.10305,1.1031,308100002.0
2009-09-02 21:21:00,1.1031,1.1032,1.10295,1.10295,314400000.0
2009-09-02 21:22:00,1.103,1.1035,1.103,1.1034,354000000.0
2009-09-02 21:23:00,1.10335,1.10335,1.1032,1.1033,114900000.0
2009-09-02 21:24:00,1.1033,1.1033,1.10325,1.10325,14500000.0
2009-09-02 21:25:00,1.10325,1.10325,1.1032,1.1032,49700000.0
2009-09-02 21:26:00,1.1032,1.1039,1.1032,1.1039,234400001.0
2009-09-02 21:27:00,1.1039,1.1043,1.1039,1.1042,111500000.0
2009-09-02 21:28:00,1.1042,1.1042,1.10395,1.1042,180400000.0
2009-09-02 21:29:00,1.1042,1.10425,1.1041,1.10415,239700000.0
2009-09-02 21:30:00,1.10415,1.10425,1.10415,1.1042,50100000.0
2009-09-02 21:31:00,1.1042,1.1043,1.1042,1.1043,87600000.0
2009-09-02 21:32:00,1.1043,1.10435,1.1043,1.10435,36400000.0
2009-09-02 21:33:00,1.10435,1.10435,1.1042,1.10425,70900000.0
2009-09-02 21:34:00,1.10425,1.10425,1.10405,1.10405,136600000.0
2009-09-02 21:35:00,1.10405,1.1042,1.104,1.1042,170400000.0
2009-09-02 21:36:00,1.1042,1.1042,1.10415,1.10415,18600000.0
2009-09-02 21:37:00,1.10415,1.10415,1.10415,1.10415,65700000.0
2009-09-02 21:38:00,1.10415,1.1042,1.10405,1.10405,49900000.0
2009-09-02 21:39:00,1.10405,1.1041,1.104,1.104,166900000.0
2009-09-02 21:40:00,1.104,1.1041,1.10395,1.104,73400000.0
2009-09-02 21:41:00,1.104,1.10405,1.104,1.10405,63900000.0
2009-09-02 21:42:00,1.10405,1.10405,1.10405,1.10405,39800000.0
2009-09-02 21:43:00,1.10405,1.10425,1.10405,1.10425,16400000.0
2009-09-02 21:44:00,1.10425,1.10425,1.10385,1.10405,122300000.0
2009-09-02 21:45:00,1.10405,1.1042,1.104,1.104,81900000.0
2009-09-02 21:46:00,1.104,1.1043,1.104,1.1043,68000000.0
2009-09-02 21:47:00,1.1042,1.10435,1.104,1.1043,87000000.0
2009-09-02 21:48:00,1.1043,1.10445,1.1042,1.10435,267800000.0
2009-09-02 21:49:00,1.1044,1.10465,1.1043,1.1046,195599999.0
2009-09-02 21:50:00,1.10455,1.1046,1.10435,1.1044,80100000.0
2009-09-02 21:51:00,1.1044,1.1045,1.10415,1.1044,137200000.0
2009-09-02 21:52:00,1.1044,1.10445,1.10435,1.10435,39800000.0
2009-09-02 21:53:00,1.10435,1.1044,1.10435,1.10435,22600000.0
2009-09-02 21:54:00,1.10435,1.10435,1.10395,1.1042,52500000.0
2009-09-02 21:55:00,1.1042,1.1042,1.104,1.104,61900000.0
2009-09-02 21:56:00,1.104,1.1043,1.104,1.10415,114500000.0
2009-09-02 21:57:00,1.1043,1.1043,1.104,1.10415,143400000.0
2009-09-02 21:58:00,1.1042,1.10445,1.1042,1.10445,89700000.0
2009-09-02 21:59:00,1.1044,1.1049,1.1044,1.10485,178000000.0
2009-09-02 22:00:00,1.10485,1.1049,1.10455,1.1047,76300000.0
2009-09-02 22:01:00,1.1047,1.1049,1.1047,1.1049,29000000.0
2009-09-02 22:02:00,1.1049,1.105,1.1046,1.1046,183000000.0
2009-09-02 22:03:00,1.1046,1.1049,1.1046,1.1047,64900000.0
2009-09-02 22:04:00,1.1047,1.10495,1.10465,1.1047,215900000.0
2009-09-02 22:05:00,1.1046,1.1049,1.10435,1.1047,102600000.0
2009-09-02 22:06:00,1.10475,1.1048,1.10445,1.1046,80600000.0
2009-09-02 22:07:00,1.10455,1.1046,1.10435,1.10445,47700000.0
2009-09-02 22:08:00,1.10445,1.10445,1.10445,1.10445,14200000.0
2009-09-02 22:09:00,1.10445,1.10445,1.1044,1.1044,21600000.0
2009-09-02 22:10:00,1.1044,1.1044,1.1044,1.1044,10400000.0
2009-09-02 22:11:00,1.10445,1.1045,1.1044,1.1044,26000000.0
2009-09-02 22:12:00,1.1044,1.1044,1.10415,1.1042,50500000.0
2009-09-02 22:13:00,1.1042,1.1044,1.1042,1.1044,38300000.0
2009-09-02 22:14:00,1.1044,1.1047,1.1044,1.1046,99100000.0
2009-09-02 22:15:00,1.1046,1.1046,1.10425,1.1045,29100000.0
2009-09-02 22:16:00,1.1045,1.1045,1.1045,1.1045,16200000.0
2009-09-02 22:17:00,1.1046,1.1048,1.10455,1.1048,40900000.0
2009-09-02 22:18:00,1.1048,1.1048,1.1047,1.1047,71400000.0
2009-09-02 22:19:00,1.1047,1.1047,1.10435,1.1045,47600000.0
2009-09-02 22:20:00,1.10435,1.10446,1.10422,1.10423,79800000.0
2009-09-02 22:21:00,1.1043,1.1044,1.1042,1.1043,47200000.0
2009-09-02 22:22:00,1.1043,1.1044,1.1043,1.1044,42000000.0
2009-09-02 22:23:00,1.1044,1.1047,1.1044,1.1047,37800000.0
2009-09-02 22:24:00,1.1046,1.1046,1.1046,1.1046,13900000.0
2009-09-02 22:25:00,1.1045,1.1046,1.1045,1.1046,71900000.0
2009-09-02 22:26:00,1.1046,1.10475,1.10445,1.1045,59700000.0
2009-09-02 22:27:00,1.1045,1.1046,1.1045,1.1046,42500000.0
2009-09-02 22:28:00,1.1046,1.1046,1.1046,1.1046,1000000.0
2009-09-02 22:29:00,1.1046,1.1046,1.1046,1.1046,3000000.0
2009-09-02 22:30:00,1.1046,1.10475,1.1046,1.1047,26600000.0
2009-09-02 22:31:00,1.1047,1.1047,1.10445,1.1045,58800000.0
2009-09-02 22:32:00,1.10445,1.1046,1.10425,1.10425,43000000.0
2009-09-02 22:33:00,1.1043,1.1043,1.1043,1.1043,4000000.0
2009-09-02 22:34:00,1.10435,1.10455,1.10415,1.10455,73900000.0
2009-09-02 22:35:00,1.1046,1.1046,1.1039,1.1045,56800000.0
2009-09-02 22:36:00,1.1045,1.1047,1.10425,1.1044,43200000.0
2009-09-02 22:37:00,1.1044,1.10445,1.10425,1.1044,60100000.0
2009-09-02 22:38:00,1.1044,1.105,1.1044,1.1048,61700000.0
2009-09-02 22:39:00,1.1048,1.105,1.1048,1.1049,67700000.0
2009-09-02 22:40:00,1.1049,1.1049,1.10485,1.10485,11900000.0
2009-09-02 22:41:00,1.10485,1.10505,1.10475,1.1049,28400000.0
2009-09-02 22:42:00,1.1049,1.1049,1.1048,1.1048,37000000.0
2009-09-02 22:43:00,1.1048,1.1048,1.1048,1.1048,51600000.0
2009-09-02 22:44:00,1.1048,1.1049,1.1048,1.1049,17300000.0
2009-09-02 22:45:00,1.1049,1.1049,1.1048,1.1049,28200000.0
2009-09-02 22:46:00,1.10485,1.10485,1.10435,1.10455,35100000.0
2009-09-02 22:47:00,1.1046,1.10465,1.1046,1.10465,7200000.0
2009-09-02 22:48:00,1.10465,1.10465,1.10455,1.10465,25800000.0
2009-09-02 22:49:00,1.10465,1.1049,1.10465,1.10485,27800000.0
2009-09-02 22:50:00,1.10485,1.105,1.10485,1.10495,14400000.0
2009-09-02 22:51:00,1.10495,1.1051,1.10495,1.10495,26000000.0
2009-09-02 22:52:00,1.105,1.105,1.105,1.105,3200000.0
2009-09-02 22:53:00,1.105,1.105,1.105,1.105,3600000.0
2009-09-02 22:54:00,1.105,1.105,1.1049,1.1049,22800000.0
2009-09-02 22:55:00,1.1049,1.1049,1.1049,1.1049,3200000.0
2009-09-02 22:56:00,1.1049,1.10505,1.1046,1.10485,54400000.0
2009-09-02 22:57:00,1.10485,1.1051,1.1047,1.1049,70600000.0
2009-09-02 22:58:00,1.10495,1.105,1.1045,1.105,46700000.0
2009-09-02 22:59:00,1.10495,1.1051,1.1049,1.10505,40900000.0
2009-09-02 23:00:00,1.10505,1.1051,1.105,1.105,8800000.0
2009-09-02 23:01:00,1.105,1.10505,1.105,1.10505,6000000.0
2009-09-02 23:02:00,1.10505,1.10505,1.10505,1.10505,14300000.0
2009-09-02 23:03:00,1.10495,1.10505,1.10495,1.10505,2000000.0
2009-09-02 23:04:00,1.10495,1.10495,1.10495,1.10495,1000000.0
2009-09-02 23:05:00,1.10467,1.10483,1.10456,1.10478,53300000.0
2009-09-02 23:06:00,1.10468,1.1049,1.10461,1.10479,15700000.0
2009-09-02 23:07:00,1.105,1.10505,1.105,1.10505,5500000.0
2009-09-02 23:08:00,1.10505,1.10505,1.105,1.105,4000000.0
2009-09-02 23:09:00,1.105,1.105,1.10495,1.10495,2000000.0
2009-09-02 23:10:00,1.10495,1.1051,1.10495,1.1051,10200000.0
2009-09-02 23:11:00,1.1052,1.1052,1.1047,1.105,25700000.0
2009-09-02 23:12:00,1.1051,1.1051,1.1049,1.1049,5600000.0
2009-09-02 23:13:00,1.105,1.10515,1.105,1.10515,19100000.0
2009-09-02 23:14:00,1.1052,1.1053,1.1052,1.1053,6000000.0
2009-09-02 23:15:00,1.1051,1.10524,1.10496,1.10524,33700000.0
2009-09-02 23:16:00,1.1053,1.1053,1.10525,1.10525,2600000.0
2009-09-02 23:17:00,1.1053,1.1053,1.10525,1.1053,11200000.0
2009-09-02 23:18:00,1.1053,1.1053,1.10505,1.10505,25600000.0
2009-09-02 23:19:00,1.10505,1.1051,1.10505,1.1051,10600000.0
2009-09-02 23:20:00,1.10505,1.1051,1.105,1.1051,32300000.0
2009-09-02 23:21:00,1.1051,1.1051,1.1051,1.1051,2400000.0
2009-09-02 23:22:00,1.10488,1.1049,1.10488,1.1049,34900000.0
2009-09-02 23:23:00,1.10515,1.10515,1.10515,1.10515,7400000.0
2009-09-02 23:24:00,1.10515,1.10515,1.1051,1.1051,18100000.0
2009-09-02 23:25:00,1.10515,1.1052,1.10515,1.1052,12900000.0
2009-09-02 23:26:00,1.1052,1.1052,1.1052,1.1052,2400000.0
2009-09-02 23:27:00,1.10508,1.10508,1.10505,1.10508,36400000.0
2009-09-02 23:28:00,1.10508,1.10513,1.10505,1.10507,66000000.0
2009-09-02 23:29:00,1.1052,1.1052,1.1052,1.1052,2400000.0
2009-09-02 23:30:00,1.1052,1.10525,1.1052,1.1052,10200000.0
2009-09-02 23:31:00,1.105,1.1051,1.105,1.10505,53700000.0
2009-09-02 23:32:00,1.10498,1.10502,1.10495,1.10502,5000000.0
2009-09-02 23:33:00,1.10505,1.10505,1.105,1.105,16000000.0
2009-09-02 23:34:00,1.105,1.105,1.1049,1.1049,28200000.0
2009-09-02 23:35:00,1.1049,1.1051,1.1049,1.1051,16700000.0
2009-09-02 23:36:00,1.1051,1.1051,1.10505,1.10505,13600000.0
2009-09-02 23:37:00,1.10505,1.10505,1.10495,1.10495,16600000.0
2009-09-02 23:38:00,1.105,1.1051,1.105,1.1051,22200000.0
2009-09-02 23:39:00,1.1051,1.1051,1.1051,1.1051,2400000.0
2009-09-02 23:40:00,1.1051,1.1051,1.1051,1.1051,3400000.0
2009-09-02 23:41:00,1.1051,1.1051,1.10505,1.10505,18400000.0
2009-09-02 23:42:00,1.10505,1.10505,1.10505,1.10505,2400000.0
2009-09-02 23:43:00,1.1047,1.10488,1.10467,1.10487,30400000.0
2009-09-02 23:44:00,1.10493,1.10493,1.10471,1.10472,15000000.0
2009-09-02 23:45:00,1.10488,1.10492,1.10486,1.10492,26200000.0
2009-09-02 23:46:00,1.10505,1.10505,1.10505,1.10505,1600000.0
2009-09-02 23:47:00,1.10505,1.10505,1.105,1.105,2600000.0
2009-09-02 23:48:00,1.105,1.105,1.105,1.105,2000000.0
2009-09-02 23:49:00,1.105,1.105,1.105,1.105,1000000.0
2009-09-02 23:50:00,1.10465,1.10469,1.10458,1.10469,19300000.0
2009-09-02 23:51:00,1.10478,1.10478,1.10469,1.10474,29400000.0
2009-09-02 23:52:00,1.105,1.105,1.105,1.105,4000000.0
2009-09-02 23:53:00,1.105,1.105,1.1044,1.10455,33000000.0
2009-09-02 23:54:00,1.10455,1.1046,1.10455,1.1046,21700000.0
2009-09-02 23:55:00,1.1046,1.1046,1.1046,1.1046,3200000.0
2009-09-02 23:56:00,1.10467,1.10475,1.10447,1.10465,78100000.0
2009-09-02 23:57:00,1.10465,1.10475,1.10464,1.10468,19400000.0
2009-09-02 23:58:00,1.10465,1.1047,1.10465,1.1047,11000000.0
2009-09-02 23:59:00,1.10464,1.10464,1.1043,1.10455,29200000.0
2009-09-03 00:00:00,1.10465,1.10465,1.1046,1.1046,7800000.0
2009-09-03 00:01:00,1.1047,1.1047,1.1047,1.1047,5800000.0
2009-09-03 00:02:00,1.1047,1.1047,1.1047,1.1047,2400000.0
2009-09-03 00:03:00,1.10456,1.10462,1.10443,1.10462,34000000.0
2009-09-03 00:04:00,1.1047,1.1047,1.1047,1.1047,11200000.0
2009-09-03 00:05:00,1.1047,1.1047,1.1047,1.1047,5100000.0
2009-09-03 00:06:00,1.10437,1.10442,1.10391,1.10391,7200000.0
2009-09-03 00:07:00,1.1048,1.1048,1.1048,1.1048,200000.0
2009-09-03 00:08:00,1.10437,1.10458,1.10423,1.10425,40700000.0
2009-09-03 00:09:00,1.10428,1.10444,1.104,1.1044,46600000.0
2009-09-03 00:10:00,1.10441,1.10443,1.10435,1.1044,50300000.0
2009-09-03 00:11:00,1.10428,1.10445,1.10422,1.10445,51300000.0
2009-09-03 00:12:00,1.10429,1.10443,1.10429,1.10432,40600000.0
2009-09-03 00:13:00,1.10435,1.10455,1.10435,1.10448,33300000.0
2009-09-03 00:14:00,1.10439,1.10443,1.10411,1.10415,12900000.0
2009-09-03 00:15:00,1.10437,1.10453,1.10437,1.1045,54400000.0
2009-09-03 00:16:00,1.10434,1.1044,1.10401,1.10433,24000000.0
2009-09-03 00:17:00,1.10442,1.10453,1.10438,1.10438,26200000.0
2009-09-03 00:18:00,1.10436,1.10444,1.10435,1.10436,16600000.0
2009-09-03 00:19:00,1.10442,1.10453,1.10442,1.10452,51400000.0
2009-09-03 00:20:00,1.10443,1.10447,1.10433,1.10437,87800000.0
2009-09-03 00:21:00,1.10444,1.10457,1.10441,1.10441,29200000.0
2009-09-03 00:22:00,1.1044,1.10446,1.10433,1.10437,49700000.0
2009-09-03 00:23:00,1.10438,1.10453,1.10435,1.10435,100000000.0
2009-09-03 00:24:00,1.1048,1.1048,1.1048,1.1048,1200000.0
2009-09-03 00:25:00,1.1048,1.1048,1.1048,1.1048,200000.0
2009-09-03 00:26:00,1.1048,1.1048,1.1048,1.1048,200000.0
2009-09-03 00:27:00,1.1048,1.1048,1.1048,1.1048,400000.0
2009-09-03 00:28:00,1.1048,1.1048,1.1048,1.1048,200000.0
2009-09-03 00:29:00,1.10439,1.10446,1.1043,1.10445,30000000.0
2009-09-03 00:30:00,1.1047,1.10485,1.1047,1.10485,2600000.0
2009-09-03 00:31:00,1.10446,1.1045,1.10407,1.1044,35100000.0
2009-09-03 00:32:00,1.10485,1.10485,1.10485,1.10485,1000000.0
2009-09-03 00:33:00,1.10437,1.10455,1.10437,1.1045,19300000.0
2009-09-03 00:34:00,1.10485,1.10485,1.10485,1.10485,400000.0
2009-09-03 00:35:00,1.10485,1.10485,1.10485,1.10485,800000.0
2009-09-03 00:36:00,1.1047,1.1047,1.1046,1.1046,25000000.0
2009-09-03 00:37:00,1.1046,1.1046,1.1046,1.1046,14400000.0
2009-09-03 00:38:00,1.10465,1.1047,1.10455,1.10465,47000000.0
2009-09-03 00:39:00,1.10465,1.10465,1.1042,1.1042,34400000.0
2009-09-03 00:40:00,1.1042,1.1042,1.1042,1.1042,9600000.0
2009-09-03 00:41:00,1.1042,1.10425,1.1042,1.10425,38400000.0
2009-09-03 00:42:00,1.10425,1.10425,1.1042,1.1042,7200000.0
2009-09-03 00:43:00,1.1042,1.1043,1.1042,1.1043,23000000.0
2009-09-03 00:44:00,1.1043,1.1043,1.1043,1.1043,17700000.0
2009-09-03 00:45:00,1.1043,1.1043,1.1042,1.1043,50200000.0
2009-09-03 00:46:00,1.1044,1.1044,1.1043,1.1043,5400000.0
2009-09-03 00:47:00,1.10399,1.10421,1.10395,1.10395,211700000.0
2009-09-03 00:48:00,1.10422,1.10422,1.10399,1.10416,143200000.0
2009-09-03 00:49:00,1.10401,1.10419,1.10401,1.10409,143300000.0
2009-09-03 00:50:00,1.1043,1.1043,1.1043,1.1043,1600000.0
2009-09-03 00:51:00,1.10405,1.10414,1.10393,1.10394,95700000.0
2009-09-03 00:52:00,1.10425,1.1043,1.10425,1.1043,6200000.0
2009-09-03 00:53:00,1.10413,1.10427,1.10413,1.10418,38000000.0
2009-09-03 00:54:00,1.10408,1.10423,1.104,1.10413,42100000.0
2009-09-03 00:55:00,1.10403,1.10413,1.10373,1.10395,76100000.0
2009-09-03 00:56:00,1.10411,1.10421,1.10406,1.10421,88500000.0
2009-09-03 00:57:00,1.10402,1.10412,1.10396,1.10406,77600000.0
2009-09-03 00:58:00,1.10398,1.10423,1.10395,1.10404,104500000.0
2009-09-03 00:59:00,1.1043,1.1044,1.1043,1.1044,40600000.0
2009-09-03 01:00:00,1.1044,1.10455,1.10435,1.10455,51000000.0
2009-09-03 01:01:00,1.10455,1.1046,1.10455,1.1046,48100000.0
2009-09-03 01:02:00,1.1046,1.10465,1.10445,1.1045,22000000.0
2009-09-03 01:03:00,1.1045,1.1045,1.1045,1.1045,2400000.0
2009-09-03 01:04:00,1.10416,1.10438,1.1041,1.10438,55200000.0
2009-09-03 01:05:00,1.1045,1.1048,1.10405,1.1048,229800000.0
2009-09-03 01:06:00,1.1048,1.1049,1.1048,1.1049,18600000.0
2009-09-03 01:07:00,1.1049,1.1049,1.1049,1.1049,9600000.0
2009-09-03 01:08:00,1.10453,1.10468,1.10436,1.10468,44300000.0
2009-09-03 01:09:00,1.10433,1.10468,1.10433,1.10468,34000000.0
2009-09-03 01:10:00,1.1049,1.1049,1.10485,1.10485,4000000.0
2009-09-03 01:11:00,1.10452,1.10469,1.10429,1.10469,32600000.0
2009-09-03 01:12:00,1.10485,1.10485,1.1048,1.1048,24000000.0
2009-09-03 01:13:00,1.1048,1.1048,1.1048,1.1048,9600000.0
2009-09-03 01:14:00,1.1048,1.1049,1.10475,1.10475,32400000.0
2009-09-03 01:15:00,1.10459,1.10459,1.10436,1.10436,84000000.0
2009-09-03 01:16:00,1.10475,1.1048,1.10475,1.1048,15500000.0
2009-09-03 01:17:00,1.1048,1.1048,1.1048,1.1048,2400000.0
2009-09-03 01:18:00,1.10458,1.10468,1.1042,1.10446,55000000.0
2009-09-03 01:19:00,1.1048,1.1048,1.10475,1.10475,4000000.0
2009-09-03 01:20:00,1.1045,1.10459,1.10432,1.10445,65400000.0
2009-09-03 01:21:00,1.10438,1.10475,1.10436,1.10436,79900000.0
2009-09-03 01:22:00,1.10452,1.10474,1.10432,1.10443,26800000.0
2009-09-03 01:23:00,1.10475,1.10475,1.1045,1.1045,38700000.0
2009-09-03 01:24:00,1.1045,1.1046,1.1045,1.1046,10700000.0
2009-09-03 01:25:00,1.10465,1.10465,1.10465,1.10465,8200000.0
2009-09-03 01:26:00,1.10465,1.10465,1.10415,1.1043,67900000.0
2009-09-03 01:27:00,1.1043,1.10435,1.1041,1.10425,54500000.0
2009-09-03 01:28:00,1.10425,1.10435,1.10415,1.10425,39200000.0
2009-09-03 01:29:00,1.1043,1.1043,1.1043,1.1043,1200000.0
2009-09-03 01:30:00,1.1043,1.1045,1.1043,1.1044,38600000.0
2009-09-03 01:31:00,1.1044,1.10445,1.1044,1.1044,101400000.0
2009-09-03 01:32:00,1.1045,1.1047,1.1045,1.1047,25000000.0
2009-09-03 01:33:00,1.1047,1.1047,1.1047,1.1047,9600000.0
2009-09-03 01:34:00,1.10445,1.10447,1.10435,1.10447,21000000.0
2009-09-03 01:35:00,1.1047,1.1047,1.10465,1.10465,37600000.0
2009-09-03 01:36:00,1.10465,1.1048,1.1046,1.1046,64200000.0
2009-09-03 01:37:00,1.1046,1.1046,1.1046,1.1046,112000000.0
2009-09-03 01:38:00,1.1046,1.1046,1.1045,1.1045,65800000.0
2009-09-03 01:39:00,1.1045,1.1045,1.1045,1.1045,9600000.0
2009-09-03 01:40:00,1.10427,1.10427,1.1041,1.10423,48200000.0
2009-09-03 01:41:00,1.1045,1.10455,1.10445,1.10455,35400000.0
2009-09-03 01:42:00,1.10455,1.10455,1.1045,1.10455,29800000.0
2009-09-03 01:43:00,1.10455,1.10455,1.10455,1.10455,29200000.0
2009-09-03 01:44:00,1.10455,1.10455,1.10455,1.10455,22400000.0
2009-09-03 01:45:00,1.10455,1.10455,1.10455,1.10455,9000000.0
2009-09-03 01:46:00,1.10455,1.10455,1.10455,1.10455,1000000.0
2009-09-03 01:47:00,1.10455,1.10455,1.10455,1.10455,1200000.0
2009-09-03 01:48:00,1.10455,1.10455,1.10455,1.10455,1600000.0
2009-09-03 01:49:00,1.10455,1.10455,1.10455,1.10455,400000.0
2009-09-03 01:50:00,1.10455,1.10455,1.10455,1.10455,2000000.0
2009-09-03 01:51:00,1.10455,1.10455,1.10455,1.10455,800000.0
2009-09-03 01:52:00,1.10455,1.10455,1.10455,1.10455,200000.0
2009-09-03 01:53:00,1.10455,1.10455,1.10455,1.10455,400000.0
2009-09-03 01:54:00,1.10407,1.10419,1.10404,1.10414,47500000.0
2009-09-03 01:55:00,1.10455,1.10455,1.1042,1.1043,9000000.0
2009-09-03 01:56:00,1.10415,1.10417,1.104,1.104,5000000.0
2009-09-03 01:57:00,1.1043,1.1043,1.1043,1.1043,16000000.0
2009-09-03 01:58:00,1.1043,1.1044,1.1043,1.1044,21100000.0
2009-09-03 01:59:00,1.10445,1.10445,1.10445,1.10445,10600000.0
2009-09-03 02:00:00,1.10445,1.1045,1.10445,1.1045,49600000.0
2009-09-03 02:01:00,1.1045,1.1045,1.1045,1.1045,26400000.0
2009-09-03 02:02:00,1.1045,1.1045,1.1044,1.10445,29000000.0
2009-09-03 02:03:00,1.10445,1.1046,1.10445,1.1045,32800000.0
2009-09-03 02:04:00,1.1045,1.1045,1.1045,1.1045,33600000.0
2009-09-03 02:05:00,1.1045,1.1045,1.1037,1.104,81900000.0
2009-09-03 02:06:00,1.10405,1.10425,1.1039,1.10405,153800000.0
2009-09-03 02:07:00,1.10415,1.1042,1.104,1.1041,91200000.0
2009-09-03 02:08:00,1.1041,1.1043,1.1041,1.1043,30800000.0
2009-09-03 02:09:00,1.1043,1.1043,1.1043,1.1043,7200000.0
2009-09-03 02:10:00,1.1043,1.1043,1.1043,1.1043,4800000.0
2009-09-03 02:11:00,1.1043,1.1043,1.1042,1.1042,33800000.0
2009-09-03 02:12:00,1.1042,1.1045,1.10395,1.104,119100000.0
2009-09-03 02:13:00,1.104,1.10425,1.104,1.10425,50400000.0
2009-09-03 02:14:00,1.10425,1.10425,1.104,1.104,87900000.0
2009-09-03 02:15:00,1.10405,1.10405,1.10375,1.10375,106900000.0
2009-09-03 02:16:00,1.10375,1.1043,1.1037,1.1043,73100000.0
2009-09-03 02:17:00,1.1043,1.1044,1.1043,1.1043,71800000.0
2009-09-03 02:18:00,1.1043,1.1044,1.1042,1.1043,75100000.0
2009-09-03 02:19:00,1.1043,1.10445,1.1043,1.1043,35000000.0
2009-09-03 02:20:00,1.1043,1.10435,1.1043,1.1043,54900000.0
2009-09-03 02:21:00,1.1043,1.10465,1.1043,1.1045,95600000.0
2009-09-03 02:22:00,1.1045,1.1046,1.1043,1.1043,124700000.0
2009-09-03 02:23:00,1.1043,1.10435,1.1043,1.10435,45000000.0
2009-09-03 02:24:00,1.1044,1.1047,1.10425,1.10465,66100000.0
2009-09-03 02:25:00,1.10465,1.10475,1.10465,1.10475,69800000.0
2009-09-03 02:26:00,1.10475,1.1049,1.10475,1.10485,53900000.0
2009-09-03 02:27:00,1.10485,1.10495,1.1048,1.1048,47800000.0
2009-09-03 02:28:00,1.1048,1.10485,1.1048,1.10485,24900000.0
2009-09-03 02:29:00,1.10485,1.1051,1.10475,1.1049,77200000.0
2009-09-03 02:30:00,1.1049,1.1049,1.10485,1.10485,84400000.0
2009-09-03 02:31:00,1.10485,1.10485,1.10485,1.10485,4800000.0
2009-09-03 02:32:00,1.1049,1.1052,1.10485,1.10515,248599999.0
2009-09-03 02:33:00,1.10515,1.10535,1.10515,1.10535,271600000.0
2009-09-03 02:34:00,1.1053,1.10535,1.1052,1.1053,186699999.0
2009-09-03 02:35:00,1.1053,1.1053,1.1052,1.1053,42900000.0
2009-09-03 02:36:00,1.1053,1.1053,1.10525,1.10525,107400000.0
2009-09-03 02:37:00,1.10525,1.10535,1.10525,1.10535,200300000.0
2009-09-03 02:38:00,1.10535,1.10545,1.1053,1.10535,216500000.0
2009-09-03 02:39:00,1.1054,1.10545,1.10525,1.1053,298900000.0
2009-09-03 02:40:00,1.1054,1.1054,1.1052,1.10535,93700000.0
2009-09-03 02:41:00,1.10535,1.10535,1.1053,1.1053,46600000.0
2009-09-03 02:42:00,1.10535,1.10535,1.10515,1.10515,54300000.0
2009-09-03 02:43:00,1.1052,1.10525,1.10495,1.10525,75700000.0
2009-09-03 02:44:00,1.10525,1.1053,1.10515,1.1052,25200000.0
2009-09-03 02:45:00,1.1052,1.10525,1.10515,1.10515,50000000.0
2009-09-03 02:46:00,1.1052,1.10525,1.1052,1.10525,35300000.0
2009-09-03 02:47:00,1.10525,1.10525,1.105,1.10515,108000000.0
2009-09-03 02:48:00,1.10515,1.10515,1.10515,1.10515,3400000.0
2009-09-03 02:49:00,1.10515,1.10515,1.10515,1.10515,14400000.0
2009-09-03 02:50:00,1.10515,1.10515,1.10515,1.10515,63200000.0
2009-09-03 02:51:00,1.10515,1.10515,1.10515,1.10515,65600000.0
2009-09-03 02:52:00,1.10515,1.10515,1.1051,1.1051,49600000.0
2009-09-03 02:53:00,1.1051,1.1052,1.10505,1.10505,79700000.0
2009-09-03 02:54:00,1.10505,1.1053,1.10505,1.10525,25400000.0
2009-09-03 02:55:00,1.10515,1.10525,1.1051,1.10515,105600000.0
2009-09-03 02:56:00,1.10484,1.10502,1.10457,1.10499,32400000.0
2009-09-03 02:57:00,1.1052,1.1053,1.1051,1.10515,170500000.0
2009-09-03 02:58:00,1.1052,1.10525,1.10515,1.10525,118300000.0
2009-09-03 02:59:00,1.10484,1.10501,1.10461,1.10465,191900000.0
2009-09-03 03:00:00,1.10525,1.1055,1.1052,1.1054,105800000.0
2009-09-03 03:01:00,1.1055,1.1055,1.10505,1.10505,191900000.0
2009-09-03 03:02:00,1.10505,1.10525,1.10505,1.1052,81400000.0
2009-09-03 03:03:00,1.10525,1.10525,1.10505,1.1051,57000000.0
2009-09-03 03:04:00,1.1051,1.10515,1.1051,1.10515,26300000.0
2009-09-03 03:05:00,1.10494,1.10494,1.10481,1.10489,43920000.0
2009-09-03 03:06:00,1.10515,1.10515,1.10505,1.10505,76000000.0
2009-09-03 03:07:00,1.10505,1.1051,1.105,1.105,20200000.0
2009-09-03 03:08:00,1.105,1.10515,1.105,1.10515,94700000.0
2009-09-03 03:09:00,1.10515,1.10525,1.1051,1.10525,38800000.0
2009-09-03 03:10:00,1.10489,1.10502,1.10482,1.10498,38640000.0
2009-09-03 03:11:00,1.10504,1.10504,1.10482,1.10497,36720000.0
2009-09-03 03:12:00,1.10525,1.10525,1.10525,1.10525,4800000.0
2009-09-03 03:13:00,1.10525,1.10525,1.10515,1.1052,43700000.0
2009-09-03 03:14:00,1.1052,1.1052,1.1052,1.1052,4800000.0
2009-09-03 03:15:00,1.1052,1.1052,1.1052,1.1052,19200000.0
2009-09-03 03:16:00,1.10515,1.10515,1.1051,1.1051,42400000.0
2009-09-03 03:17:00,1.1051,1.10515,1.1051,1.10515,19500000.0
2009-09-03 03:18:00,1.10515,1.1052,1.10515,1.10515,22000000.0
2009-09-03 03:19:00,1.10515,1.1052,1.10515,1.10515,42200000.0
2009-09-03 03:20:00,1.10515,1.10515,1.1051,1.1051,17600000.0
2009-09-03 03:21:00,1.1051,1.10515,1.1051,1.10515,47500000.0
2009-09-03 03:22:00,1.10515,1.1052,1.10515,1.1052,21000000.0
2009-09-03 03:23:00,1.1052,1.1052,1.10515,1.10515,18400000.0
2009-09-03 03:24:00,1.10515,1.1052,1.10515,1.1052,21100000.0
2009-09-03 03:25:00,1.1052,1.1052,1.1052,1.1052,9600000.0
2009-09-03 03:26:00,1.1052,1.1053,1.10485,1.10485,117900000.0
2009-09-03 03:27:00,1.1049,1.1049,1.10485,1.10485,16000000.0
2009-09-03 03:28:00,1.1049,1.10495,1.1049,1.10495,27900000.0
2009-09-03 03:29:00,1.10495,1.105,1.10495,1.10495,75900000.0
2009-09-03 03:30:00,1.10495,1.10525,1.10495,1.10505,133000000.0
2009-09-03 03:31:00,1.10515,1.10525,1.10495,1.10525,58300000.0
2009-09-03 03:32:00,1.10525,1.10535,1.10505,1.10515,42500000.0
2009-09-03 03:33:00,1.1052,1.10535,1.1052,1.1052,29800000.0
2009-09-03 03:34:00,1.1053,1.1053,1.10525,1.10525,4800000.0
2009-09-03 03:35:00,1.10535,1.1056,1.10535,1.1056,218100000.0
2009-09-03 03:36:00,1.10565,1.10565,1.1053,1.10545,114400000.0
2009-09-03 03:37:00,1.1055,1.10555,1.10545,1.10555,26100000.0
2009-09-03 03:38:00,1.1055,1.1055,1.10525,1.10535,32300000.0
2009-09-03 03:39:00,1.10535,1.10535,1.10535,1.10535,4800000.0
2009-09-03 03:40:00,1.1053,1.1053,1.1052,1.1052,15500000.0
2009-09-03 03:41:00,1.1052,1.1052,1.10515,1.1052,43800000.0
2009-09-03 03:42:00,1.10525,1.1053,1.10525,1.10525,79200000.0
2009-09-03 03:43:00,1.10525,1.10525,1.1052,1.1052,52000000.0
2009-09-03 03:44:00,1.1052,1.1052,1.105,1.105,77500000.0
2009-09-03 03:45:00,1.105,1.105,1.105,1.105,6400000.0
2009-09-03 03:46:00,1.105,1.105,1.105,1.105,4400000.0
2009-09-03 03:47:00,1.105,1.105,1.10495,1.105,27000000.0
2009-09-03 03:48:00,1.105,1.105,1.1049,1.10495,53300000.0
2009-09-03 03:49:00,1.10495,1.105,1.10495,1.105,20800000.0
2009-09-03 03:50:00,1.105,1.105,1.10495,1.10495,29200000.0
2009-09-03 03:51:00,1.10495,1.10495,1.10495,1.10495,17800000.0
2009-09-03 03:52:00,1.10495,1.10495,1.1049,1.1049,70300000.0
2009-09-03 03:53:00,1.10495,1.10495,1.10485,1.10495,20900000.0
2009-09-03 03:54:00,1.10495,1.10495,1.10495,1.10495,2400000.0
2009-09-03 03:55:00,1.10495,1.10495,1.10465,1.10465,49400000.0
2009-09-03 03:56:00,1.10465,1.10465,1.10465,1.10465,4800000.0
2009-09-03 03:57:00,1.10465,1.10465,1.10445,1.1045,43200000.0
2009-09-03 03:58:00,1.1045,1.1046,1.1044,1.10445,38600000.0
2009-09-03 03:59:00,1.10445,1.10465,1.10445,1.10465,43100000.0
2009-09-03 04:00:00,1.1043,1.10431,1.10414,1.10431,31400000.0
2009-09-03 04:01:00,1.10465,1.10465,1.10465,1.10465,21600000.0
2009-09-03 04:02:00,1.10465,1.10465,1.10465,1.10465,2400000.0
2009-09-03 04:03:00,1.10465,1.10465,1.10415,1.10425,23800000.0
2009-09-03 04:04:00,1.10425,1.10425,1.10425,1.10425,16800000.0
2009-09-03 04:05:00,1.1043,1.1044,1.1043,1.1044,40700000.0
2009-09-03 04:06:00,1.10415,1.10415,1.10415,1.10415,1000000.0
2009-09-03 04:07:00,1.1044,1.1044,1.1043,1.10435,32300000.0
2009-09-03 04:08:00,1.1044,1.1044,1.1044,1.1044,9400000.0
2009-09-03 04:09:00,1.1044,1.10475,1.1044,1.10475,31800000.0
2009-09-03 04:10:00,1.10475,1.10475,1.1047,1.1047,16000000.0
2009-09-03 04:11:00,1.1047,1.1047,1.10465,1.10465,14400000.0
2009-09-03 04:12:00,1.10465,1.10465,1.10465,1.10465,7200000.0
2009-09-03 04:13:00,1.10465,1.10465,1.10445,1.10445,80800000.0
2009-09-03 04:14:00,1.1044,1.1044,1.1043,1.1044,51000000.0
2009-09-03 04:15:00,1.10387,1.10387,1.10379,1.10383,157100000.0
2009-09-03 04:16:00,1.10387,1.10393,1.10375,1.10387,206600000.0
2009-09-03 04:17:00,1.1044,1.10455,1.1043,1.1044,12100000.0
2009-09-03 04:18:00,1.1045,1.1046,1.10425,1.1043,60100000.0
2009-09-03 04:19:00,1.1043,1.1043,1.10425,1.10425,31100000.0
2009-09-03 04:20:00,1.10425,1.1044,1.10395,1.1042,43400000.0
2009-09-03 04:21:00,1.10425,1.10425,1.10405,1.1042,31800000.0
2009-09-03 04:22:00,1.1042,1.1042,1.1042,1.1042,14400000.0
2009-09-03 04:23:00,1.1042,1.1042,1.1042,1.1042,9600000.0
2009-09-03 04:24:00,1.1042,1.1042,1.1042,1.1042,9600000.0
2009-09-03 04:25:00,1.1042,1.1042,1.1042,1.1042,4800000.0
2009-09-03 04:26:00,1.1042,1.10425,1.1042,1.10425,29200000.0
2009-09-03 04:27:00,1.10425,1.10425,1.10425,1.10425,4800000.0
2009-09-03 04:28:00,1.10425,1.10425,1.10425,1.10425,2400000.0
2009-09-03 04:29:00,1.10425,1.10425,1.10425,1.10425,9600000.0
2009-09-03 04:30:00,1.10362,1.10449,1.10362,1.10409,42700000.0
2009-09-03 04:31:00,1.10389,1.10402,1.10387,1.10402,5550000.0
2009-09-03 04:32:00,1.10404,1.10404,1.10392,1.104,19900000.0
2009-09-03 04:33:00,1.10425,1.10425,1.10395,1.10415,28400000.0
2009-09-03 04:34:00,1.10415,1.1042,1.10415,1.1042,36400000.0
2009-09-03 04:35:00,1.1042,1.1042,1.1042,1.1042,14400000.0
2009-09-03 04:36:00,1.1042,1.10425,1.1042,1.10425,42300000.0
2009-09-03 04:37:00,1.104,1.104,1.10388,1.10388,11700000.0
2009-09-03 04:38:00,1.10369,1.10389,1.10369,1.10382,5200000.0
2009-09-03 04:39:00,1.10425,1.10425,1.10425,1.10425,7200000.0
2009-09-03 04:40:00,1.10425,1.10425,1.10425,1.10425,2400000.0
2009-09-03 04:41:00,1.10425,1.10425,1.10425,1.10425,5600000.0
2009-09-03 04:42:00,1.10425,1.10425,1.10375,1.1039,90900000.0
2009-09-03 04:43:00,1.10395,1.10395,1.1039,1.1039,29600000.0
2009-09-03 04:44:00,1.1039,1.104,1.1039,1.104,48900000.0
2009-09-03 04:45:00,1.104,1.104,1.1038,1.1038,40500000.0
2009-09-03 04:46:00,1.1038,1.1038,1.1036,1.1036,35300000.0
2009-09-03 04:47:00,1.1036,1.10365,1.1031,1.10315,96100000.0
2009-09-03 04:48:00,1.10315,1.1033,1.10315,1.1032,24900000.0
2009-09-03 04:49:00,1.1032,1.1033,1.1032,1.1032,27400000.0
2009-09-03 04:50:00,1.10325,1.1034,1.10325,1.10335,22100000.0
2009-09-03 04:51:00,1.10335,1.10345,1.10335,1.10335,25100000.0
2009-09-03 04:52:00,1.1034,1.10345,1.1034,1.10345,6900000.0
2009-09-03 04:53:00,1.1034,1.1034,1.1033,1.1033,44500000.0
2009-09-03 04:54:00,1.1033,1.10355,1.1033,1.10335,53700000.0
2009-09-03 04:55:00,1.10345,1.1035,1.1034,1.1035,22100000.0
2009-09-03 04:56:00,1.10345,1.1036,1.10345,1.1035,81600000.0
2009-09-03 04:57:00,1.1035,1.1035,1.1035,1.1035,12000000.0
2009-09-03 04:58:00,1.1035,1.1035,1.1035,1.1035,24000000.0
2009-09-03 04:59:00,1.1035,1.1035,1.1035,1.1035,31200000.0
2009-09-03 05:00:00,1.1035,1.1035,1.10335,1.10335,90400000.0
2009-09-03 05:01:00,1.10293,1.10308,1.10285,1.10304,44700000.0
2009-09-03 05:02:00,1.10325,1.1035,1.1032,1.1034,71900000.0
2009-09-03 05:03:00,1.1034,1.1038,1.1034,1.1037,52400000.0
2009-09-03 05:04:00,1.1037,1.1037,1.10355,1.10355,27900000.0
2009-09-03 05:05:00,1.10355,1.1036,1.1035,1.1036,15600000.0
2009-09-03 05:06:00,1.1036,1.1036,1.10345,1.10345,83600000.0
2009-09-03 05:07:00,1.10345,1.10345,1.10345,1.10345,102400000.0
2009-09-03 05:08:00,1.10345,1.1035,1.10345,1.10345,83400000.0
2009-09-03 05:09:00,1.10345,1.10345,1.10345,1.10345,89600000.0
2009-09-03 05:10:00,1.10345,1.10355,1.1034,1.10355,94900000.0
2009-09-03 05:11:00,1.10355,1.10375,1.10355,1.1037,41200000.0
2009-09-03 05:12:00,1.1037,1.1037,1.10365,1.1037,7300000.0
2009-09-03 05:13:00,1.10365,1.10365,1.1032,1.1033,153000000.0
2009-09-03 05:14:00,1.1033,1.1035,1.1032,1.1032,125700000.0
2009-09-03 05:15:00,1.10325,1.1033,1.10305,1.10315,92500000.0
2009-09-03 05:16:00,1.10315,1.10315,1.1031,1.1031,10000000.0
2009-09-03 05:17:00,1.10305,1.10305,1.10305,1.10305,42600000.0
2009-09-03 05:18:00,1.10305,1.10305,1.10305,1.10305,38600000.0
2009-09-03 05:19:00,1.10305,1.10315,1.10295,1.103,169400000.0
2009-09-03 05:20:00,1.103,1.10305,1.1029,1.103,296300000.0
2009-09-03 05:21:00,1.10305,1.1032,1.10305,1.1032,12500000.0
2009-09-03 05:22:00,1.1032,1.1032,1.103,1.10305,51300000.0
2009-09-03 05:23:00,1.10305,1.10305,1.10295,1.10295,75100000.0
2009-09-03 05:24:00,1.103,1.10305,1.10295,1.103,33300000.0
2009-09-03 05:25:00,1.10295,1.103,1.1027,1.10285,104200000.0
2009-09-03 05:26:00,1.10285,1.10285,1.1028,1.1028,7000000.0
2009-09-03 05:27:00,1.10275,1.10275,1.1025,1.1025,33700000.0
2009-09-03 05:28:00,1.1025,1.1025,1.1024,1.1024,40700000.0
2009-09-03 05:29:00,1.10255,1.10265,1.10245,1.1026,28500000.0
2009-09-03 05:30:00,1.10265,1.10265,1.10265,1.10265,5000000.0
2009-09-03 05:31:00,1.1026,1.1026,1.1026,1.1026,51600000.0
2009-09-03 05:32:00,1.1026,1.10285,1.1026,1.10285,48700000.0
2009-09-03 05:33:00,1.10285,1.10295,1.10285,1.10285,27000000.0
2009-09-03 05:34:00,1.10285,1.103,1.1028,1.103,12700000.0
2009-09-03 05:35:00,1.1029,1.10295,1.1028,1.1028,5200000.0
2009-09-03 05:36:00,1.10262,1.10268,1.10257,1.10263,39900000.0
2009-09-03 05:37:00,1.10275,1.10275,1.1025,1.1025,30600000.0
2009-09-03 05:38:00,1.1025,1.10265,1.10245,1.1025,28400000.0
2009-09-03 05:39:00,1.1025,1.10255,1.1025,1.1025,28900000.0
2009-09-03 05:40:00,1.1025,1.1027,1.1025,1.1027,58300000.0
2009-09-03 05:41:00,1.1027,1.1027,1.1025,1.1025,73900000.0
2009-09-03 05:42:00,1.1025,1.1025,1.1025,1.1025,23000000.0
2009-09-03 05:43:00,1.1025,1.1026,1.1025,1.1025,37200000.0
2009-09-03 05:44:00,1.1025,1.1027,1.1025,1.1027,31800000.0
2009-09-03 05:45:00,1.1026,1.1027,1.10245,1.1025,45400000.0
2009-09-03 05:46:00,1.1025,1.1025,1.1025,1.1025,32400000.0
2009-09-03 05:47:00,1.1025,1.1025,1.1025,1.1025,13300000.0
2009-09-03 05:48:00,1.1025,1.10255,1.1025,1.10255,10600000.0
2009-09-03 05:49:00,1.10255,1.10255,1.10255,1.10255,4600000.0
2009-09-03 05:50:00,1.1026,1.1026,1.10255,1.1026,19800000.0
2009-09-03 05:51:00,1.1026,1.1026,1.1026,1.1026,5500000.0
2009-09-03 05:52:00,1.1026,1.1026,1.1026,1.1026,27800000.0
2009-09-03 05:53:00,1.10265,1.10265,1.10265,1.10265,2400000.0
2009-09-03 05:54:00,1.10234,1.10246,1.10228,1.10228,20000000.0
2009-09-03 05:55:00,1.10245,1.10248,1.10234,1.10248,16800000.0
2009-09-03 05:56:00,1.10265,1.1027,1.10265,1.1027,14300000.0
2009-09-03 05:57:00,1.1027,1.1027,1.10265,1.1027,47300000.0
2009-09-03 05:58:00,1.1026,1.1026,1.1026,1.1026,39200000.0
2009-09-03 05:59:00,1.1026,1.1026,1.10255,1.10255,16400000.0
2009-09-03 06:00:00,1.10265,1.1027,1.10265,1.1027,15800000.0
2009-09-03 06:01:00,1.10275,1.10275,1.10275,1.10275,3400000.0
2009-09-03 06:02:00,1.10246,1.10264,1.10225,1.10247,54800000.0
2009-09-03 06:03:00,1.10255,1.10263,1.10246,1.10255,78000000.0
2009-09-03 06:04:00,1.10275,1.10275,1.10275,1.10275,2400000.0
2009-09-03 06:05:00,1.10275,1.10275,1.10275,1.10275,2400000.0
2009-09-03 06:06:00,1.10275,1.10275,1.10275,1.10275,1600000.0
2009-09-03 06:07:00,1.10226,1.10258,1.10226,1.10238,61300000.0
2009-09-03 06:08:00,1.10246,1.10253,1.10226,1.10239,54600000.0
2009-09-03 06:09:00,1.10275,1.10275,1.1027,1.1027,27600000.0
2009-09-03 06:10:00,1.10247,1.10255,1.10239,1.10242,79600000.0
2009-09-03 06:11:00,1.10245,1.10245,1.10223,1.10223,41000000.0
2009-09-03 06:12:00,1.1027,1.1027,1.1027,1.1027,9700000.0
2009-09-03 06:13:00,1.10234,1.10258,1.10234,1.10242,59300000.0
2009-09-03 06:14:00,1.10248,1.10248,1.10219,1.10237,34000000.0
2009-09-03 06:15:00,1.1026,1.1026,1.10255,1.10255,43800000.0
2009-09-03 06:16:00,1.10255,1.1027,1.1025,1.1026,47300000.0
2009-09-03 06:17:00,1.1026,1.10265,1.1025,1.10265,20900000.0
2009-09-03 06:18:00,1.10265,1.1027,1.10265,1.1027,42800000.0
2009-09-03 06:19:00,1.10252,1.10256,1.10236,1.10238,32000000.0
2009-09-03 06:20:00,1.1027,1.1027,1.1026,1.1026,30200000.0
2009-09-03 06:21:00,1.1026,1.1026,1.10255,1.10255,18200000.0
2009-09-03 06:22:00,1.1026,1.1026,1.1026,1.1026,1000000.0
2009-09-03 06:23:00,1.1026,1.1026,1.10255,1.1026,23200000.0
2009-09-03 06:24:00,1.10255,1.1026,1.1025,1.1025,37700000.0
2009-09-03 06:25:00,1.1025,1.1025,1.1025,1.1025,29000000.0
2009-09-03 06:26:00,1.1025,1.1025,1.1025,1.1025,25800000.0
2009-09-03 06:27:00,1.1025,1.1025,1.1025,1.1025,10300000.0
2009-09-03 06:28:00,1.1025,1.1025,1.1025,1.1025,14200000.0
2009-09-03 06:29:00,1.1025,1.1026,1.1025,1.1025,35700000.0
2009-09-03 06:30:00,1.1025,1.1026,1.1025,1.1026,25900000.0
2009-09-03 06:31:00,1.1026,1.1026,1.1026,1.1026,29400000.0
2009-09-03 06:32:00,1.1026,1.1026,1.1026,1.1026,17400000.0
2009-09-03 06:33:00,1.1026,1.1026,1.1026,1.1026,25300000.0
2009-09-03 06:34:00,1.1026,1.1026,1.1025,1.1025,97100000.0
2009-09-03 06:35:00,1.1025,1.1026,1.1025,1.1025,150100000.0
2009-09-03 06:36:00,1.1025,1.1027,1.1025,1.1026,62200000.0
2009-09-03 06:37:00,1.1026,1.1026,1.1026,1.1026,11000000.0
2009-09-03 06:38:00,1.1026,1.1026,1.10255,1.1026,14400000.0
2009-09-03 06:39:00,1.1026,1.1026,1.1026,1.1026,1000000.0
2009-09-03 06:40:00,1.1026,1.1029,1.1026,1.1029,27600000.0
2009-09-03 06:41:00,1.1029,1.103,1.1028,1.1029,30800000.0
2009-09-03 06:42:00,1.1029,1.1029,1.1029,1.1029,8000000.0
2009-09-03 06:43:00,1.1029,1.10295,1.1029,1.1029,4000000.0
2009-09-03 06:44:00,1.10295,1.10295,1.1029,1.1029,3000000.0
2009-09-03 06:45:00,1.1029,1.10295,1.1029,1.10295,3000000.0
2009-09-03 06:46:00,1.1029,1.1029,1.1029,1.1029,3000000.0
2009-09-03 06:47:00,1.10285,1.10285,1.10285,1.10285,9800000.0
2009-09-03 06:48:00,1.10285,1.10285,1.10285,1.10285,11200000.0
2009-09-03 06:49:00,1.1029,1.103,1.1028,1.1029,26100000.0
2009-09-03 06:50:00,1.1029,1.1029,1.1029,1.1029,10500000.0
2009-09-03 06:51:00,1.1029,1.1029,1.1029,1.1029,7000000.0
2009-09-03 06:52:00,1.1028,1.1028,1.1028,1.1028,2400000.0
2009-09-03 06:53:00,1.1028,1.1029,1.1028,1.1028,6800000.0
2009-09-03 06:54:00,1.10269,1.10274,1.10262,1.10267,91000000.0
2009-09-03 06:55:00,1.1029,1.1029,1.1028,1.1028,10400000.0
2009-09-03 06:56:00,1.10244,1.10268,1.10236,1.10268,27600000.0
2009-09-03 06:57:00,1.10266,1.10266,1.10246,1.10251,32200000.0
2009-09-03 06:58:00,1.10265,1.10284,1.10261,1.10268,69000000.0
2009-09-03 06:59:00,1.10265,1.10268,1.10252,1.10268,96300000.0
2009-09-03 07:00:00,1.1029,1.103,1.1029,1.1029,7000000.0
2009-09-03 07:01:00,1.10217,1.10267,1.10217,1.10267,130100000.0
2009-09-03 07:02:00,1.103,1.103,1.10295,1.103,17400000.0
2009-09-03 07:03:00,1.103,1.103,1.1029,1.1029,6000000.0
2009-09-03 07:04:00,1.1025,1.10271,1.10229,1.10266,141900000.0
2009-09-03 07:05:00,1.103,1.103,1.103,1.103,9700000.0
2009-09-03 07:06:00,1.103,1.103,1.10265,1.103,24400000.0
2009-09-03 07:07:00,1.103,1.103,1.103,1.103,3000000.0
2009-09-03 07:08:00,1.103,1.103,1.103,1.103,2000000.0
2009-09-03 07:09:00,1.103,1.103,1.10275,1.1029,16800000.0
2009-09-03 07:10:00,1.1029,1.103,1.1029,1.1029,13000000.0
2009-09-03 07:11:00,1.1029,1.1029,1.10285,1.10285,13000000.0
2009-09-03 07:12:00,1.10285,1.10285,1.10285,1.10285,15500000.0
2009-09-03 07:13:00,1.1029,1.1029,1.1029,1.1029,6200000.0
2009-09-03 07:14:00,1.103,1.103,1.10275,1.1028,32400000.0
2009-09-03 07:15:00,1.10295,1.10295,1.1028,1.1029,16800000.0
2009-09-03 07:16:00,1.1029,1.103,1.1029,1.103,56000000.0
2009-09-03 07:17:00,1.103,1.103,1.103,1.103,29700000.0
2009-09-03 07:18:00,1.103,1.103,1.103,1.103,24200000.0
2009-09-03 07:19:00,1.103,1.103,1.10295,1.10295,33100000.0
2009-09-03 07:20:00,1.10295,1.10305,1.10295,1.10305,28000000.0
2009-09-03 07:21:00,1.1031,1.1031,1.1031,1.1031,13400000.0
2009-09-03 07:22:00,1.1031,1.1031,1.1031,1.1031,25200000.0
2009-09-03 07:23:00,1.1031,1.10315,1.10305,1.10315,18800000.0
2009-09-03 07:24:00,1.1032,1.1032,1.10315,1.10315,13800000.0
2009-09-03 07:25:00,1.10315,1.1035,1.10315,1.10335,56100000.0
2009-09-03 07:26:00,1.10345,1.1035,1.10345,1.1035,23800000.0
2009-09-03 07:27:00,1.1035,1.1035,1.1033,1.10345,21300000.0
2009-09-03 07:28:00,1.1035,1.1035,1.1035,1.1035,6000000.0
2009-09-03 07:29:00,1.1035,1.1035,1.1035,1.1035,13000000.0
2009-09-03 07:30:00,1.1035,1.1035,1.1033,1.1035,21400000.0
2009-09-03 07:31:00,1.1035,1.1035,1.1031,1.1033,64500000.0
2009-09-03 07:32:00,1.1033,1.1033,1.10305,1.1031,42200000.0
2009-09-03 07:33:00,1.1031,1.10315,1.1031,1.10315,19500000.0
2009-09-03 07:34:00,1.10295,1.10304,1.10244,1.10244,183800000.0
2009-09-03 07:35:00,1.1031,1.1031,1.103,1.103,22800000.0
2009-09-03 07:36:00,1.103,1.1031,1.103,1.1031,21000000.0
2009-09-03 07:37:00,1.1031,1.1031,1.1031,1.1031,10000000.0
2009-09-03 07:38:00,1.1031,1.1031,1.1029,1.103,27500000.0
2009-09-03 07:39:00,1.103,1.103,1.103,1.103,21000000.0
2009-09-03 07:40:00,1.103,1.1031,1.103,1.103,15000000.0
2009-09-03 07:41:00,1.103,1.103,1.103,1.103,11000000.0
2009-09-03 07:42:00,1.103,1.103,1.103,1.103,5000000.0
2009-09-03 07:43:00,1.103,1.1031,1.103,1.1031,9000000.0
2009-09-03 07:44:00,1.103,1.1031,1.1029,1.103,14200000.0
2009-09-03 07:45:00,1.103,1.103,1.1029,1.1029,21200000.0
2009-09-03 07:46:00,1.1029,1.1029,1.1026,1.10285,31500000.0
2009-09-03 07:47:00,1.1029,1.1029,1.1029,1.1029,8000000.0
2009-09-03 07:48:00,1.1029,1.1029,1.1025,1.1027,44900000.0
2009-09-03 07:49:00,1.1027,1.1029,1.1027,1.1029,73300000.0
2009-09-03 07:50:00,1.1029,1.1029,1.1027,1.1027,55600000.0
2009-09-03 07:51:00,1.1027,1.10275,1.1027,1.10275,29500000.0
2009-09-03 07:52:00,1.1028,1.1028,1.1028,1.1028,3400000.0
2009-09-03 07:53:00,1.10245,1.10266,1.10219,1.10227,50000000.0
2009-09-03 07:54:00,1.1029,1.1029,1.1028,1.1028,10400000.0
2009-09-03 07:55:00,1.1028,1.10285,1.10265,1.1027,33500000.0
2009-09-03 07:56:00,1.1027,1.1027,1.1027,1.1027,54900000.0
2009-09-03 07:57:00,1.1027,1.10275,1.1027,1.1027,82100000.0
2009-09-03 07:58:00,1.1027,1.1027,1.1027,1.1027,42900000.0
2009-09-03 07:59:00,1.1027,1.1027,1.10265,1.10265,22600000.0
2009-09-03 08:00:00,1.10265,1.10265,1.10235,1.1024,81700000.0
2009-09-03 08:01:00,1.1024,1.1024,1.1024,1.1024,133800000.0
2009-09-03 08:02:00,1.10245,1.10245,1.10245,1.10245,9600000.0
2009-09-03 08:03:00,1.10245,1.10245,1.10185,1.10195,97600000.0
2009-09-03 08:04:00,1.10195,1.10195,1.10155,1.1016,162100000.0
2009-09-03 08:05:00,1.10155,1.10155,1.1013,1.1013,90200000.0
2009-09-03 08:06:00,1.1013,1.1013,1.1013,1.1013,175300000.0
2009-09-03 08:07:00,1.1013,1.1013,1.1013,1.1013,84300000.0
2009-09-03 08:08:00,1.1013,1.1014,1.1013,1.1013,34200000.0
2009-09-03 08:09:00,1.1013,1.1015,1.1013,1.10145,22600000.0
2009-09-03 08:10:00,1.10145,1.1015,1.1013,1.1013,191800000.0
2009-09-03 08:11:00,1.1013,1.1013,1.1012,1.1012,152900000.0
2009-09-03 08:12:00,1.1012,1.1012,1.1011,1.1012,67600000.0
2009-09-03 08:13:00,1.1012,1.1013,1.1011,1.1011,58400000.0
2009-09-03 08:14:00,1.10115,1.1012,1.1011,1.1012,67300000.0
2009-09-03 08:15:00,1.1012,1.10135,1.10115,1.1012,63200000.0
2009-09-03 08:16:00,1.1012,1.1012,1.10115,1.1012,28800000.0
2009-09-03 08:17:00,1.1012,1.1012,1.1011,1.1011,87300000.0
2009-09-03 08:18:00,1.1011,1.1012,1.1011,1.10115,20000000.0
2009-09-03 08:19:00,1.1012,1.1012,1.10115,1.1012,15200000.0
2009-09-03 08:20:00,1.1012,1.1014,1.10115,1.1013,38700000.0
2009-09-03 08:21:00,1.1013,1.1013,1.1012,1.1012,44200000.0
2009-09-03 08:22:00,1.1012,1.1013,1.10115,1.1012,44300000.0
2009-09-03 08:23:00,1.1012,1.10135,1.1011,1.10135,126500000.0
2009-09-03 08:24:00,1.1014,1.1019,1.1013,1.1018,111300000.0
2009-09-03 08:25:00,1.1018,1.102,1.10175,1.10185,82200000.0
2009-09-03 08:26:00,1.1019,1.10205,1.10185,1.10205,80200000.0
2009-09-03 08:27:00,1.10205,1.10205,1.1019,1.1019,68900000.0
2009-09-03 08:28:00,1.1019,1.102,1.1019,1.102,44000000.0
2009-09-03 08:29:00,1.102,1.102,1.10185,1.10195,82400000.0
2009-09-03 08:30:00,1.10195,1.1021,1.10185,1.10205,102600000.0
2009-09-03 08:31:00,1.1021,1.1024,1.1021,1.10225,102400000.0
2009-09-03 08:32:00,1.10225,1.10225,1.102,1.1021,139500000.0
2009-09-03 08:33:00,1.1021,1.10225,1.1021,1.1021,25600000.0
2009-09-03 08:34:00,1.10179,1.10207,1.10151,1.1017,252300000.0
2009-09-03 08:35:00,1.1021,1.1022,1.1021,1.1021,21300000.0
2009-09-03 08:36:00,1.1021,1.1021,1.1019,1.10195,18400000.0
2009-09-03 08:37:00,1.102,1.10205,1.10195,1.10195,9400000.0
2009-09-03 08:38:00,1.10205,1.10205,1.10185,1.10195,31900000.0
2009-09-03 08:39:00,1.10195,1.10195,1.1016,1.10175,36500000.0
2009-09-03 08:40:00,1.1017,1.1017,1.1017,1.1017,4900000.0
2009-09-03 08:41:00,1.1017,1.1018,1.1017,1.10175,42700000.0
2009-09-03 08:42:00,1.1018,1.1018,1.1015,1.1015,30900000.0
2009-09-03 08:43:00,1.1015,1.1017,1.10135,1.10135,38800000.0
2009-09-03 08:44:00,1.10135,1.10135,1.1011,1.1011,35900000.0
2009-09-03 08:45:00,1.10115,1.1012,1.10105,1.10105,46000000.0
2009-09-03 08:46:00,1.10115,1.10115,1.10115,1.10115,6000000.0
2009-09-03 08:47:00,1.10115,1.10145,1.10115,1.10145,117600000.0
2009-09-03 08:48:00,1.10145,1.10165,1.10145,1.1015,107200000.0
2009-09-03 08:49:00,1.1015,1.10155,1.1015,1.1015,23400000.0
2009-09-03 08:50:00,1.1015,1.1015,1.1015,1.1015,10400000.0
2009-09-03 08:51:00,1.1015,1.1016,1.10145,1.10145,60800000.0
2009-09-03 08:52:00,1.1015,1.10155,1.10095,1.101,107700000.0
2009-09-03 08:53:00,1.101,1.10105,1.0996,1.09965,311500000.0
2009-09-03 08:54:00,1.09965,1.1001,1.0994,1.1001,195400000.0
2009-09-03 08:55:00,1.1001,1.10025,1.1,1.1002,144200000.0
2009-09-03 08:56:00,1.1002,1.1003,1.1001,1.10025,206000000.0
2009-09-03 08:57:00,1.10025,1.1005,1.10025,1.1005,138800000.0
2009-09-03 08:58:00,1.1005,1.1005,1.1001,1.1001,128900000.0
2009-09-03 08:59:00,1.1001,1.10035,1.09955,1.10035,353300001.0
2009-09-03 09:00:00,1.10035,1.10035,1.1002,1.1003,177400000.0
2009-09-03 09:01:00,1.1003,1.10035,1.1002,1.10025,57000000.0
2009-09-03 09:02:00,1.10025,1.10025,1.1001,1.10015,108600000.0
2009-09-03 09:03:00,1.10015,1.10015,1.0997,1.0998,193700000.0
2009-09-03 09:04:00,1.0998,1.10015,1.0998,1.10015,115500000.0
2009-09-03 09:05:00,1.10015,1.1005,1.10015,1.10025,137400000.0
2009-09-03 09:06:00,1.10025,1.1005,1.1002,1.10035,148900000.0
2009-09-03 09:07:00,1.1004,1.1006,1.1004,1.10055,108600000.0
2009-09-03 09:08:00,1.1006,1.10075,1.10055,1.10055,52900000.0
2009-09-03 09:09:00,1.10065,1.101,1.10065,1.101,36000000.0
2009-09-03 09:10:00,1.10095,1.1012,1.10055,1.10065,226300000.0
2009-09-03 09:11:00,1.1007,1.1013,1.1007,1.1013,155400000.0
2009-09-03 09:12:00,1.1013,1.1014,1.1012,1.1013,117900000.0
2009-09-03 09:13:00,1.1014,1.10175,1.1014,1.10175,67900000.0
2009-09-03 09:14:00,1.1018,1.102,1.1017,1.1019,38600000.0
2009-09-03 09:15:00,1.10185,1.10215,1.10175,1.1021,70700000.0
2009-09-03 09:16:00,1.10205,1.1022,1.102,1.1022,91300000.0
2009-09-03 09:17:00,1.1022,1.1023,1.102,1.1022,87500000.0
2009-09-03 09:18:00,1.10215,1.10215,1.1016,1.1017,55900000.0
2009-09-03 09:19:00,1.10165,1.10175,1.1013,1.10155,125100000.0
2009-09-03 09:20:00,1.10155,1.1016,1.10145,1.1015,54800000.0
2009-09-03 09:21:00,1.1015,1.10175,1.1015,1.10155,43100000.0
2009-09-03 09:22:00,1.1016,1.1017,1.10155,1.10155,28200000.0
2009-09-03 09:23:00,1.10155,1.10185,1.10155,1.10185,77000000.0
2009-09-03 09:24:00,1.10185,1.1019,1.1017,1.1018,49400000.0
2009-09-03 09:25:00,1.1018,1.102,1.10155,1.1016,83200000.0
2009-09-03 09:26:00,1.1016,1.1016,1.1015,1.10155,153000000.0
2009-09-03 09:27:00,1.10155,1.1016,1.10155,1.1016,94700000.0
2009-09-03 09:28:00,1.1016,1.10175,1.10155,1.10155,55400000.0
2009-09-03 09:29:00,1.10155,1.1018,1.10155,1.10165,115800000.0
2009-09-03 09:30:00,1.10165,1.10205,1.10165,1.1019,98300000.0
2009-09-03 09:31:00,1.1019,1.10195,1.1017,1.1018,77100000.0
2009-09-03 09:32:00,1.1018,1.1019,1.1016,1.1016,83700000.0
2009-09-03 09:33:00,1.1016,1.10165,1.1016,1.1016,65700000.0
2009-09-03 09:34:00,1.10165,1.1017,1.1016,1.1016,79600000.0
2009-09-03 09:35:00,1.1016,1.1016,1.1014,1.10145,39300000.0
2009-09-03 09:36:00,1.10155,1.1021,1.10155,1.1019,162500000.0
2009-09-03 09:37:00,1.1019,1.10195,1.1016,1.10195,337100000.0
2009-09-03 09:38:00,1.10195,1.102,1.1017,1.1017,73500000.0
2009-09-03 09:39:00,1.10165,1.1018,1.1015,1.1016,154300000.0
2009-09-03 09:40:00,1.1016,1.1018,1.10145,1.10145,149000000.0
2009-09-03 09:41:00,1.1016,1.10175,1.1014,1.1014,208500000.0
2009-09-03 09:42:00,1.1014,1.1015,1.1013,1.10135,110800000.0
2009-09-03 09:43:00,1.10135,1.10145,1.10115,1.10115,200200000.0
2009-09-03 09:44:00,1.10115,1.10125,1.1011,1.10125,128200000.0
2009-09-03 09:45:00,1.1013,1.1021,1.1013,1.1017,243600000.0
2009-09-03 09:46:00,1.1017,1.1019,1.1017,1.1017,87100000.0
2009-09-03 09:47:00,1.1017,1.1017,1.10115,1.1013,97000000.0
2009-09-03 09:48:00,1.1013,1.1014,1.1012,1.10135,204500000.0
2009-09-03 09:49:00,1.10135,1.10135,1.10125,1.1013,58100000.0
2009-09-03 09:50:00,1.1013,1.1013,1.1012,1.1012,97000000.0
2009-09-03 09:51:00,1.1012,1.1013,1.1011,1.1012,116700000.0
2009-09-03 09:52:00,1.1012,1.10145,1.1012,1.10145,68200000.0
2009-09-03 09:53:00,1.10145,1.1015,1.10145,1.10145,18800000.0
2009-09-03 09:54:00,1.10145,1.10175,1.1013,1.10155,170300000.0
2009-09-03 09:55:00,1.10155,1.10175,1.10095,1.10095,141000000.0
2009-09-03 09:56:00,1.10095,1.1014,1.1009,1.1014,101800000.0
2009-09-03 09:57:00,1.1014,1.10145,1.1014,1.10145,97300000.0
2009-09-03 09:58:00,1.1015,1.1018,1.1015,1.10155,157300000.0
2009-09-03 09:59:00,1.10155,1.10195,1.1011,1.1019,202800000.0
2009-09-03 10:00:00,1.1019,1.102,1.1018,1.102,161500000.0
2009-09-03 10:01:00,1.10205,1.1025,1.10205,1.10245,147800000.0
2009-09-03 10:02:00,1.10245,1.10255,1.1022,1.1022,196900000.0
2009-09-03 10:03:00,1.1022,1.1025,1.10185,1.10185,170400000.0
2009-09-03 10:04:00,1.10185,1.1021,1.1016,1.10175,246900000.0
2009-09-03 10:05:00,1.10175,1.10175,1.1017,1.1017,118000000.0
2009-09-03 10:06:00,1.1017,1.1018,1.10165,1.1017,91200000.0
2009-09-03 10:07:00,1.10175,1.10175,1.1014,1.10145,75000000.0
2009-09-03 10:08:00,1.10145,1.10155,1.10145,1.10155,78100000.0
2009-09-03 10:09:00,1.10155,1.10155,1.1013,1.1015,160200000.0
2009-09-03 10:10:00,1.1015,1.1018,1.10145,1.1017,54000000.0
2009-09-03 10:11:00,1.1017,1.1017,1.10135,1.1015,128100000.0
2009-09-03 10:12:00,1.1015,1.1016,1.10145,1.1015,40900000.0
2009-09-03 10:13:00,1.1015,1.1015,1.1012,1.10125,162700000.0
2009-09-03 10:14:00,1.10125,1.10135,1.10125,1.10125,77400000.0
2009-09-03 10:15:00,1.10125,1.10135,1.10125,1.10135,47400000.0
2009-09-03 10:16:00,1.10135,1.1015,1.10115,1.1015,215800000.0
2009-09-03 10:17:00,1.1015,1.1015,1.1015,1.1015,45700000.0
2009-09-03 10:18:00,1.10145,1.10145,1.10135,1.10135,52100000.0
2009-09-03 10:19:00,1.10135,1.1014,1.10125,1.1013,61000000.0
2009-09-03 10:20:00,1.1013,1.1014,1.10125,1.1013,124800000.0
2009-09-03 10:21:00,1.10135,1.1018,1.1013,1.1018,132300000.0
2009-09-03 10:22:00,1.10185,1.102,1.10175,1.102,96900000.0
2009-09-03 10:23:00,1.10205,1.10205,1.1016,1.10185,94500000.0
2009-09-03 10:24:00,1.10195,1.10205,1.10165,1.102,123400000.0
2009-09-03 10:25:00,1.102,1.102,1.1019,1.10195,51600000.0
2009-09-03 10:26:00,1.10195,1.10205,1.10195,1.10195,42000000.0
2009-09-03 10:27:00,1.1019,1.1022,1.1019,1.1022,103500000.0
2009-09-03 10:28:00,1.1022,1.1023,1.10215,1.1023,64000000.0
2009-09-03 10:29:00,1.1023,1.1023,1.10215,1.1022,37000000.0
2009-09-03 10:30:00,1.1022,1.10225,1.10195,1.10205,83100000.0
2009-09-03 10:31:00,1.10205,1.1022,1.10195,1.10215,51000000.0
2009-09-03 10:32:00,1.10215,1.10215,1.1019,1.10195,68200000.0
2009-09-03 10:33:00,1.10195,1.10195,1.1016,1.10175,127700000.0
2009-09-03 10:34:00,1.10175,1.1018,1.1017,1.1017,91500000.0
2009-09-03 10:35:00,1.10175,1.1018,1.10165,1.1017,151200000.0
2009-09-03 10:36:00,1.1017,1.10245,1.1017,1.10225,185500000.0
2009-09-03 10:37:00,1.10225,1.10265,1.1022,1.10265,108700000.0
2009-09-03 10:38:00,1.10255,1.10275,1.10255,1.1026,35300000.0
2009-09-03 10:39:00,1.1026,1.1026,1.102,1.10205,94900000.0
2009-09-03 10:40:00,1.1021,1.10215,1.1019,1.10195,66200000.0
2009-09-03 10:41:00,1.10195,1.10205,1.1019,1.10195,33400000.0
2009-09-03 10:42:00,1.10195,1.10195,1.1014,1.1016,124200000.0
2009-09-03 10:43:00,1.1016,1.1016,1.1006,1.1008,184200000.0
2009-09-03 10:44:00,1.1007,1.1007,1.10035,1.1004,119400000.0
2009-09-03 10:45:00,1.1004,1.1005,1.1003,1.1004,138600000.0
2009-09-03 10:46:00,1.1004,1.1004,1.10015,1.1003,112800000.0
2009-09-03 10:47:00,1.1003,1.10035,1.1001,1.10035,109300000.0
2009-09-03 10:48:00,1.10035,1.1005,1.10035,1.1004,99400000.0
2009-09-03 10:49:00,1.1005,1.1007,1.1004,1.1007,158800000.0
2009-09-03 10:50:00,1.1007,1.10075,1.10055,1.1006,110100000.0
2009-09-03 10:51:00,1.1006,1.1007,1.1002,1.10025,87700000.0
2009-09-03 10:52:00,1.10025,1.1003,1.10025,1.10025,23600000.0
2009-09-03 10:53:00,1.1003,1.10035,1.1003,1.1003,40400000.0
2009-09-03 10:54:00,1.1003,1.1003,1.10005,1.10015,124200000.0
2009-09-03 10:55:00,1.10015,1.10015,1.1,1.10005,54200000.0
2009-09-03 10:56:00,1.10005,1.1004,1.10005,1.10035,142000000.0
2009-09-03 10:57:00,1.10035,1.10045,1.10035,1.10035,35000000.0
2009-09-03 10:58:00,1.1004,1.10055,1.1004,1.10055,160500000.0
2009-09-03 10:59:00,1.1005,1.10055,1.10035,1.1004,177300000.0
2009-09-03 11:00:00,1.1004,1.1006,1.1004,1.1006,163700000.0
2009-09-03 11:01:00,1.1006,1.1006,1.10025,1.10025,212100000.0
2009-09-03 11:02:00,1.10025,1.10035,1.1,1.10035,163300000.0
2009-09-03 11:03:00,1.10035,1.10035,1.1003,1.1003,63900000.0
2009-09-03 11:04:00,1.10025,1.1003,1.10025,1.1003,99700000.0
2009-09-03 11:05:00,1.10025,1.10045,1.10025,1.10045,123300000.0
2009-09-03 11:06:00,1.10045,1.10045,1.1,1.10015,288000000.0
2009-09-03 11:07:00,1.10015,1.1002,1.10015,1.10015,15000000.0
2009-09-03 11:08:00,1.1001,1.10015,1.0991,1.0991,330940000.0
2009-09-03 11:09:00,1.0991,1.09935,1.099,1.0993,137700000.0
2009-09-03 11:10:00,1.09925,1.09925,1.0981,1.099,324000000.0
2009-09-03 11:11:00,1.099,1.099,1.0988,1.099,183800000.0
2009-09-03 11:12:00,1.099,1.09915,1.0989,1.099,270000000.0
2009-09-03 11:13:00,1.099,1.09935,1.09895,1.0992,153100000.0
2009-09-03 11:14:00,1.0992,1.0994,1.0992,1.0994,108100000.0
2009-09-03 11:15:00,1.0994,1.0995,1.0994,1.0994,36200000.0
2009-09-03 11:16:00,1.09945,1.0995,1.0993,1.0993,208900000.0
2009-09-03 11:17:00,1.0993,1.09935,1.09915,1.09925,91000000.0
2009-09-03 11:18:00,1.09925,1.09925,1.0992,1.0992,61800000.0
2009-09-03 11:19:00,1.09925,1.0995,1.09925,1.09945,66600000.0
2009-09-03 11:20:00,1.09945,1.0995,1.0993,1.0993,194000000.0
2009-09-03 11:21:00,1.0993,1.0993,1.0993,1.0993,28800000.0
2009-09-03 11:22:00,1.0993,1.0993,1.09925,1.09925,48100000.0
2009-09-03 11:23:00,1.09925,1.09925,1.09915,1.09915,12300000.0
2009-09-03 11:24:00,1.09915,1.0994,1.0991,1.0994,178700000.0
2009-09-03 11:25:00,1.0994,1.0996,1.0994,1.0996,62300000.0
2009-09-03 11:26:00,1.0996,1.1,1.0996,1.1,144100000.0
2009-09-03 11:27:00,1.10005,1.10005,1.09995,1.09995,56600000.0
2009-09-03 11:28:00,1.09995,1.1,1.09995,1.09995,78300000.0
2009-09-03 11:29:00,1.09995,1.1001,1.09995,1.1001,53700000.0
2009-09-03 11:30:00,1.1001,1.10025,1.1,1.1002,187800000.0
2009-09-03 11:31:00,1.1002,1.10095,1.1002,1.10095,130300000.0
2009-09-03 11:32:00,1.1009,1.1013,1.1009,1.1013,137300000.0
2009-09-03 11:33:00,1.10125,1.1015,1.1012,1.1015,51600000.0
2009-09-03 11:34:00,1.1015,1.10155,1.1012,1.1012,88400000.0
2009-09-03 11:35:00,1.1012,1.1012,1.1011,1.1011,43000000.0
2009-09-03 11:36:00,1.1011,1.1013,1.101,1.10125,61700000.0
2009-09-03 11:37:00,1.1013,1.1013,1.10115,1.10125,16200000.0
2009-09-03 11:38:00,1.10125,1.10125,1.1011,1.1011,175700000.0
2009-09-03 11:39:00,1.1011,1.1011,1.10075,1.1008,340000000.0
2009-09-03 11:40:00,1.1008,1.101,1.1007,1.10095,224199999.0
2009-09-03 11:41:00,1.10105,1.10115,1.101,1.10115,69800000.0
2009-09-03 11:42:00,1.10115,1.1013,1.10115,1.1013,49300000.0
2009-09-03 11:43:00,1.10125,1.1013,1.10125,1.1013,20800000.0
2009-09-03 11:44:00,1.1013,1.10135,1.10115,1.1012,159900000.0
2009-09-03 11:45:00,1.1012,1.1012,1.1012,1.1012,99300000.0
2009-09-03 11:46:00,1.1012,1.10125,1.1012,1.10125,43000000.0
2009-09-03 11:47:00,1.10125,1.10125,1.10125,1.10125,26400000.0
2009-09-03 11:48:00,1.1012,1.10145,1.1012,1.10145,56900000.0
2009-09-03 11:49:00,1.1015,1.1015,1.10085,1.10085,205000000.0
2009-09-03 11:50:00,1.10085,1.10085,1.1008,1.1008,94500000.0
2009-09-03 11:51:00,1.1008,1.1008,1.1006,1.1008,92500000.0
2009-09-03 11:52:00,1.1008,1.1008,1.10065,1.10065,111300000.0
2009-09-03 11:53:00,1.10065,1.1008,1.1006,1.10075,97000000.0
2009-09-03 11:54:00,1.1008,1.10105,1.1008,1.101,78500000.0
2009-09-03 11:55:00,1.101,1.101,1.1007,1.10085,88400000.0
2009-09-03 11:56:00,1.10085,1.10115,1.1008,1.1011,54400000.0
2009-09-03 11:57:00,1.1011,1.1011,1.1011,1.1011,3300000.0
2009-09-03 11:58:00,1.10105,1.10115,1.10095,1.10095,196000000.0
2009-09-03 11:59:00,1.10095,1.1014,1.1008,1.10135,131000000.0
2009-09-03 12:00:00,1.1014,1.1016,1.10135,1.10135,39100000.0
2009-09-03 12:01:00,1.1013,1.1013,1.1012,1.1012,26200000.0
2009-09-03 12:02:00,1.1012,1.10155,1.1011,1.1015,64600000.0
2009-09-03 12:03:00,1.1015,1.10165,1.10135,1.10145,89500000.0
2009-09-03 12:04:00,1.10145,1.10145,1.10125,1.10145,84700000.0
2009-09-03 12:05:00,1.10145,1.10165,1.1014,1.10155,100300000.0
2009-09-03 12:06:00,1.10155,1.10155,1.1012,1.1014,118000000.0
2009-09-03 12:07:00,1.1013,1.1013,1.1013,1.1013,25600000.0
2009-09-03 12:08:00,1.10135,1.1014,1.1013,1.1014,118000000.0
2009-09-03 12:09:00,1.1014,1.1015,1.10135,1.1014,26600000.0
2009-09-03 12:10:00,1.1014,1.1014,1.1013,1.1013,18900000.0
2009-09-03 12:11:00,1.1012,1.1013,1.1012,1.10125,20300000.0
2009-09-03 12:12:00,1.10125,1.10125,1.1012,1.1012,29800000.0
2009-09-03 12:13:00,1.1011,1.1012,1.10095,1.101,119900000.0
2009-09-03 12:14:00,1.10095,1.101,1.1007,1.1007,106200000.0
2009-09-03 12:15:00,1.10065,1.1007,1.10045,1.1006,310200000.0
2009-09-03 12:16:00,1.1007,1.1009,1.10055,1.1006,48900000.0
2009-09-03 12:17:00,1.1006,1.1006,1.1005,1.1006,81500000.0
2009-09-03 12:18:00,1.10055,1.1006,1.1005,1.1005,100200000.0
2009-09-03 12:19:00,1.1005,1.10055,1.1001,1.1001,44600000.0
2009-09-03 12:20:00,1.1001,1.10025,1.1,1.1002,205200001.0
2009-09-03 12:21:00,1.1002,1.1002,1.1,1.1,27200000.0
2009-09-03 12:22:00,1.1,1.1,1.0996,1.0996,124800000.0
2009-09-03 12:23:00,1.0996,1.0998,1.0995,1.09975,149300000.0
2009-09-03 12:24:00,1.09985,1.0999,1.0998,1.0998,26200000.0
2009-09-03 12:25:00,1.09975,1.0998,1.0995,1.0995,66300000.0
2009-09-03 12:26:00,1.0995,1.0996,1.09925,1.09935,227500000.0
2009-09-03 12:27:00,1.09945,1.0998,1.09925,1.0994,239600000.0
2009-09-03 12:28:00,1.0993,1.0995,1.0985,1.0988,310500000.0
2009-09-03 12:29:00,1.0988,1.0993,1.0988,1.0992,194100000.0
2009-09-03 12:30:00,1.0992,1.0995,1.0992,1.0995,166900000.0
2009-09-03 12:31:00,1.0996,1.1001,1.09945,1.1001,107300000.0
2009-09-03 12:32:00,1.10005,1.10035,1.0999,1.1001,137000000.0
2009-09-03 12:33:00,1.1001,1.1005,1.10005,1.1003,104900000.0
2009-09-03 12:34:00,1.1003,1.1007,1.10025,1.1007,67100000.0
2009-09-03 12:35:00,1.1007,1.101,1.1003,1.101,140300000.0
2009-09-03 12:36:00,1.101,1.10145,1.10095,1.1012,128600000.0
2009-09-03 12:37:00,1.1012,1.1012,1.1007,1.1011,119400000.0
2009-09-03 12:38:00,1.1012,1.1013,1.1011,1.10115,63400000.0
2009-09-03 12:39:00,1.10115,1.1013,1.1011,1.1011,108400000.0
2009-09-03 12:40:00,1.10115,1.1012,1.1008,1.1008,116200000.0
2009-09-03 12:41:00,1.1008,1.1008,1.1008,1.1008,41400000.0
2009-09-03 12:42:00,1.10075,1.10075,1.10055,1.1006,57100000.0
2009-09-03 12:43:00,1.1006,1.10105,1.1006,1.10105,71100000.0
2009-09-03 12:44:00,1.10105,1.10115,1.10105,1.1011,42600000.0
2009-09-03 12:45:00,1.1011,1.1011,1.10105,1.1011,133200000.0
2009-09-03 12:46:00,1.1011,1.1015,1.1011,1.1015,77100000.0
2009-09-03 12:47:00,1.1015,1.10155,1.10145,1.10155,43400000.0
2009-09-03 12:48:00,1.1016,1.1016,1.1015,1.1016,117700000.0
2009-09-03 12:49:00,1.10155,1.1019,1.10145,1.1019,300000002.0
2009-09-03 12:50:00,1.1019,1.102,1.1019,1.1019,102800000.0
2009-09-03 12:51:00,1.1019,1.10195,1.10135,1.10135,158000000.0
2009-09-03 12:52:00,1.10135,1.10145,1.1013,1.10135,88600000.0
2009-09-03 12:53:00,1.10135,1.10145,1.10135,1.1014,29600000.0
2009-09-03 12:54:00,1.1014,1.1014,1.10075,1.10075,162500000.0
2009-09-03 12:55:00,1.1008,1.1008,1.10075,1.10075,45400000.0
2009-09-03 12:56:00,1.10075,1.10075,1.10055,1.1006,42400000.0
2009-09-03 12:57:00,1.10065,1.1008,1.1006,1.1007,107200000.0
2009-09-03 12:58:00,1.1007,1.1011,1.10065,1.1008,111300000.0
2009-09-03 12:59:00,1.1008,1.10095,1.10055,1.10055,112000000.0
2009-09-03 13:00:00,1.10055,1.1006,1.1001,1.1006,201300000.0
2009-09-03 13:01:00,1.1006,1.1007,1.1006,1.1007,38000000.0
2009-09-03 13:02:00,1.1008,1.1008,1.10055,1.1006,69400000.0
2009-09-03 13:03:00,1.1006,1.1007,1.1006,1.1007,17300000.0
2009-09-03 13:04:00,1.1007,1.1008,1.1004,1.10045,61000000.0
2009-09-03 13:05:00,1.1004,1.10045,1.10025,1.10025,87400000.0
2009-09-03 13:06:00,1.10025,1.1004,1.1002,1.1003,35900000.0
2009-09-03 13:07:00,1.1003,1.10065,1.1003,1.1005,218399998.0
2009-09-03 13:08:00,1.10055,1.10055,1.1002,1.1002,37400000.0
2009-09-03 13:09:00,1.1001,1.1001,1.0999,1.1,57200000.0
2009-09-03 13:10:00,1.10005,1.10015,1.09995,1.10015,84700000.0
2009-09-03 13:11:00,1.10015,1.10025,1.10015,1.10015,135400000.0
2009-09-03 13:12:00,1.10015,1.10015,1.1001,1.1001,20800000.0
2009-09-03 13:13:00,1.10005,1.10005,1.09985,1.1,90400000.0
2009-09-03 13:14:00,1.1,1.10025,1.1,1.10025,92000000.0
2009-09-03 13:15:00,1.10025,1.1003,1.10005,1.10005,72600000.0
2009-09-03 13:16:00,1.1001,1.1001,1.0999,1.0999,122300000.0
2009-09-03 13:17:00,1.0999,1.09995,1.0999,1.0999,25400000.0
2009-09-03 13:18:00,1.0999,1.1,1.0994,1.0994,201200000.0
2009-09-03 13:19:00,1.0995,1.0995,1.09855,1.0987,202100000.0
2009-09-03 13:20:00,1.0988,1.0991,1.0988,1.099,65000000.0
2009-09-03 13:21:00,1.099,1.0991,1.0985,1.0985,102100000.0
2009-09-03 13:22:00,1.09855,1.0986,1.0985,1.0986,41000000.0
2009-09-03 13:23:00,1.0986,1.09875,1.0985,1.0986,94300000.0
2009-09-03 13:24:00,1.09855,1.0986,1.0982,1.0986,71800000.0
2009-09-03 13:25:00,1.0986,1.099,1.0985,1.0985,159600000.0
2009-09-03 13:26:00,1.0985,1.0985,1.098,1.098,180500000.0
2009-09-03 13:27:00,1.098,1.098,1.0978,1.0979,166400000.0
2009-09-03 13:28:00,1.0979,1.098,1.0979,1.098,66100000.0
2009-09-03 13:29:00,1.098,1.098,1.0979,1.098,179900000.0
2009-09-03 13:30:00,1.09795,1.09795,1.0976,1.0978,133900000.0
2009-09-03 13:31:00,1.0978,1.0978,1.09765,1.09765,62800000.0
2009-09-03 13:32:00,1.0976,1.0976,1.09745,1.0975,139000000.0
2009-09-03 13:33:00,1.0975,1.0976,1.09745,1.0975,108799999.0
2009-09-03 13:34:00,1.09745,1.09745,1.097,1.09705,389200000.0
2009-09-03 13:35:00,1.097,1.09715,1.0967,1.097,253800000.0
2009-09-03 13:36:00,1.097,1.0974,1.09695,1.0973,107600000.0
2009-09-03 13:37:00,1.09725,1.09735,1.09725,1.09725,40600000.0
2009-09-03 13:38:00,1.09725,1.0974,1.09725,1.09725,90400000.0
2009-09-03 13:39:00,1.09725,1.09725,1.09695,1.09705,139699999.0
2009-09-03 13:40:00,1.09705,1.09715,1.09695,1.097,90100000.0
2009-09-03 13:41:00,1.097,1.097,1.09665,1.09675,102700000.0
2009-09-03 13:42:00,1.0968,1.09725,1.0968,1.09725,65400000.0
2009-09-03 13:43:00,1.09725,1.0973,1.0972,1.0973,110900000.0
2009-09-03 13:44:00,1.0973,1.0975,1.0973,1.0974,91000000.0
2009-09-03 13:45:00,1.0974,1.09745,1.0971,1.09745,291600000.0
2009-09-03 13:46:00,1.09745,1.0975,1.09745,1.09745,47100000.0
2009-09-03 13:47:00,1.09745,1.0976,1.09745,1.0976,104499999.0
2009-09-03 13:48:00,1.0976,1.0976,1.0975,1.0975,52400000.0
2009-09-03 13:49:00,1.0975,1.09755,1.0975,1.0975,118200000.0
2009-09-03 13:50:00,1.0976,1.0976,1.09755,1.09755,35800000.0
2009-09-03 13:51:00,1.0976,1.09795,1.09755,1.09795,41200000.0
2009-09-03 13:52:00,1.09795,1.0981,1.0979,1.09805,70500000.0
2009-09-03 13:53:00,1.09805,1.09815,1.098,1.09815,61000000.0
2009-09-03 13:54:00,1.0982,1.0986,1.0982,1.0986,61000000.0
2009-09-03 13:55:00,1.0986,1.0986,1.09845,1.0985,36800000.0
2009-09-03 13:56:00,1.0985,1.09855,1.09845,1.09845,88400000.0
2009-09-03 13:57:00,1.09845,1.0985,1.09845,1.0985,55100000.0
2009-09-03 13:58:00,1.09845,1.09845,1.09845,1.09845,5000000.0
2009-09-03 13:59:00,1.09845,1.09845,1.09825,1.0984,84900000.0
2009-09-03 14:00:00,1.0984,1.09845,1.098,1.098,108400000.0
2009-09-03 14:01:00,1.098,1.098,1.09745,1.09745,88800000.0
2009-09-03 14:02:00,1.09745,1.09755,1.097,1.09755,215600000.0
2009-09-03 14:03:00,1.0975,1.098,1.09745,1.098,179200000.0
2009-09-03 14:04:00,1.09815,1.0983,1.09815,1.0983,33800000.0
2009-09-03 14:05:00,1.09825,1.0983,1.09815,1.09815,82200000.0
2009-09-03 14:06:00,1.0982,1.0982,1.09785,1.0979,348600000.0
2009-09-03 14:07:00,1.0979,1.09805,1.0979,1.0979,271500000.0
2009-09-03 14:08:00,1.0979,1.0987,1.09785,1.0987,191100000.0
2009-09-03 14:09:00,1.0987,1.0987,1.0984,1.09855,152600000.0
2009-09-03 14:10:00,1.09855,1.0986,1.0985,1.09855,64400000.0
2009-09-03 14:11:00,1.09855,1.09865,1.0984,1.09865,86900000.0
2009-09-03 14:12:00,1.09865,1.09865,1.09835,1.0984,125000000.0
2009-09-03 14:13:00,1.0984,1.0984,1.098,1.09805,94000000.0
2009-09-03 14:14:00,1.09805,1.0982,1.09805,1.0981,79500000.0
2009-09-03 14:15:00,1.0981,1.0982,1.09805,1.09815,57600000.0
2009-09-03 14:16:00,1.0982,1.0987,1.0982,1.09865,99000000.0
2009-09-03 14:17:00,1.0988,1.09895,1.09865,1.0987,168800000.0
2009-09-03 14:18:00,1.0987,1.0988,1.09865,1.09865,148200000.0
2009-09-03 14:19:00,1.09865,1.0988,1.0983,1.0988,83200000.0
2009-09-03 14:20:00,1.0988,1.0992,1.0987,1.09915,136200000.0
2009-09-03 14:21:00,1.09915,1.09985,1.09915,1.0998,129100000.0
2009-09-03 14:22:00,1.0998,1.1,1.09965,1.09995,80200000.0
2009-09-03 14:23:00,1.09995,1.1001,1.0999,1.1001,118500000.0
2009-09-03 14:24:00,1.1001,1.10025,1.1,1.1001,220000000.0
2009-09-03 14:25:00,1.1001,1.1001,1.0992,1.09975,278100000.0
2009-09-03 14:26:00,1.0997,1.10005,1.0991,1.10005,123800000.0
2009-09-03 14:27:00,1.1001,1.1001,1.09945,1.09945,170600000.0
2009-09-03 14:28:00,1.0994,1.10065,1.0994,1.10065,196100000.0
2009-09-03 14:29:00,1.10065,1.10095,1.1001,1.1009,260800000.0
2009-09-03 14:30:00,1.101,1.1016,1.1005,1.1005,187100000.0
2009-09-03 14:31:00,1.1005,1.10115,1.1003,1.10115,169400000.0
2009-09-03 14:32:00,1.1012,1.1018,1.1012,1.1015,172900000.0
2009-09-03 14:33:00,1.1015,1.1017,1.1008,1.10095,256800000.0
2009-09-03 14:34:00,1.10095,1.10255,1.1009,1.1018,299700000.0
2009-09-03 14:35:00,1.1018,1.10195,1.1013,1.1013,323200000.0
2009-09-03 14:36:00,1.1013,1.10255,1.1008,1.1025,193900000.0
2009-09-03 14:37:00,1.1025,1.1026,1.1019,1.1023,231100000.0
2009-09-03 14:38:00,1.10225,1.10225,1.10125,1.10185,331100000.0
2009-09-03 14:39:00,1.10185,1.1026,1.1018,1.1026,123400000.0
2009-09-03 14:40:00,1.10255,1.10305,1.1025,1.10275,194500000.0
2009-09-03 14:41:00,1.10275,1.10285,1.10215,1.1022,162000000.0
2009-09-03 14:42:00,1.10225,1.10235,1.1018,1.1021,116900000.0
2009-09-03 14:43:00,1.10205,1.1021,1.1014,1.1018,198700000.0
2009-09-03 14:44:00,1.1019,1.10205,1.1019,1.10195,89500000.0
2009-09-03 14:45:00,1.102,1.1021,1.10195,1.1021,30000000.0
2009-09-03 14:46:00,1.1021,1.1023,1.10205,1.1021,86200000.0
2009-09-03 14:47:00,1.1021,1.1021,1.1016,1.1017,134700001.0
2009-09-03 14:48:00,1.10165,1.1019,1.10165,1.1017,107200000.0
2009-09-03 14:49:00,1.10165,1.10265,1.10155,1.10265,173900000.0
2009-09-03 14:50:00,1.10265,1.10295,1.1025,1.1025,142700000.0
2009-09-03 14:51:00,1.1025,1.1025,1.1022,1.1023,109700000.0
2009-09-03 14:52:00,1.1023,1.1024,1.10215,1.10235,90200000.0
2009-09-03 14:53:00,1.1024,1.10265,1.10225,1.1023,97000000.0
2009-09-03 14:54:00,1.10235,1.10265,1.10235,1.10265,28700000.0
2009-09-03 14:55:00,1.10265,1.1028,1.1023,1.1025,104400000.0
2009-09-03 14:56:00,1.1025,1.1025,1.10225,1.1025,90900000.0
2009-09-03 14:57:00,1.1025,1.10265,1.10225,1.10225,119700000.0
2009-09-03 14:58:00,1.1023,1.10255,1.1021,1.10235,185900000.0
2009-09-03 14:59:00,1.10235,1.1024,1.10215,1.1023,120900000.0
2009-09-03 15:00:00,1.1023,1.1025,1.10195,1.1021,119300000.0
2009-09-03 15:01:00,1.1021,1.1022,1.10195,1.10195,123400000.0
2009-09-03 15:02:00,1.10195,1.1024,1.10195,1.10215,77000000.0
2009-09-03 15:03:00,1.10215,1.10215,1.10135,1.10135,176000000.0
2009-09-03 15:04:00,1.10135,1.1017,1.10125,1.1017,141800000.0
2009-09-03 15:05:00,1.1017,1.1018,1.10145,1.10155,107600000.0
2009-09-03 15:06:00,1.1016,1.1016,1.1012,1.1015,151000000.0
2009-09-03 15:07:00,1.1015,1.10215,1.1015,1.1019,83700000.0
2009-09-03 15:08:00,1.1019,1.10215,1.1019,1.10205,201300000.0
2009-09-03 15:09:00,1.1021,1.10225,1.102,1.1022,105800000.0
2009-09-03 15:10:00,1.1022,1.1022,1.10165,1.10175,292200000.0
2009-09-03 15:11:00,1.10175,1.10175,1.10155,1.1016,166900000.0
2009-09-03 15:12:00,1.1016,1.1018,1.1016,1.1018,139700000.0
2009-09-03 15:13:00,1.1018,1.1022,1.1018,1.1022,119200000.0
2009-09-03 15:14:00,1.1022,1.1026,1.1022,1.10255,193500000.0
2009-09-03 15:15:00,1.10255,1.10255,1.1025,1.1025,72400000.0
2009-09-03 15:16:00,1.1025,1.1029,1.10245,1.1029,148400000.0
2009-09-03 15:17:00,1.10285,1.10285,1.10265,1.10275,113700000.0
2009-09-03 15:18:00,1.10275,1.10285,1.10265,1.10265,58200000.0
2009-09-03 15:19:00,1.10265,1.10295,1.10255,1.10285,77700000.0
2009-09-03 15:20:00,1.1029,1.1033,1.10285,1.1033,112000000.0
2009-09-03 15:21:00,1.1033,1.1035,1.1032,1.1032,147300000.0
2009-09-03 15:22:00,1.1032,1.10325,1.10255,1.10275,101300000.0
2009-09-03 15:23:00,1.10275,1.1033,1.1027,1.1032,96600000.0
2009-09-03 15:24:00,1.10315,1.10315,1.10275,1.10285,100100000.0
2009-09-03 15:25:00,1.10285,1.10285,1.1023,1.1026,109500000.0
2009-09-03 15:26:00,1.1026,1.10265,1.1023,1.10235,67700000.0
2009-09-03 15:27:00,1.1024,1.1028,1.1023,1.10275,49300000.0
2009-09-03 15:28:00,1.1027,1.103,1.10245,1.1027,73300000.0
2009-09-03 15:29:00,1.1027,1.1028,1.10255,1.1027,55600000.0
2009-09-03 15:30:00,1.1027,1.1032,1.10225,1.10225,140400000.0
2009-09-03 15:31:00,1.10225,1.10295,1.1022,1.10295,132900000.0
2009-09-03 15:32:00,1.10295,1.1031,1.1022,1.1024,93400000.0
2009-09-03 15:33:00,1.1024,1.1024,1.10135,1.10145,157100000.0
2009-09-03 15:34:00,1.1015,1.103,1.1015,1.1025,220200000.0
2009-09-03 15:35:00,1.1024,1.10255,1.102,1.10205,262100000.0
2009-09-03 15:36:00,1.10205,1.10265,1.102,1.1025,186100000.0
2009-09-03 15:37:00,1.1026,1.10305,1.1021,1.1026,160600000.0
2009-09-03 15:38:00,1.10255,1.1027,1.1022,1.10225,168700000.0
2009-09-03 15:39:00,1.10225,1.1023,1.10195,1.10215,281900000.0
2009-09-03 15:40:00,1.1022,1.1023,1.10195,1.10205,174900000.0
2009-09-03 15:41:00,1.10205,1.1022,1.10195,1.10205,237000000.0
2009-09-03 15:42:00,1.10205,1.10205,1.1014,1.1019,268600000.0
2009-09-03 15:43:00,1.10195,1.10205,1.10135,1.1019,281700001.0
2009-09-03 15:44:00,1.10195,1.102,1.10145,1.10165,163500000.0
2009-09-03 15:45:00,1.10155,1.10225,1.1015,1.102,282100000.0
2009-09-03 15:46:00,1.10195,1.1021,1.10165,1.1021,260900000.0
2009-09-03 15:47:00,1.1021,1.1025,1.10195,1.10245,183900000.0
2009-09-03 15:48:00,1.10245,1.10245,1.1015,1.10165,156900000.0
2009-09-03 15:49:00,1.10165,1.10195,1.1015,1.10175,94800000.0
2009-09-03 15:50:00,1.10155,1.1019,1.1015,1.1016,242900000.0
2009-09-03 15:51:00,1.1016,1.10185,1.10155,1.10165,106400000.0
2009-09-03 15:52:00,1.10175,1.10185,1.1008,1.1009,249100000.0
2009-09-03 15:53:00,1.10095,1.10135,1.1008,1.1011,286599998.0
2009-09-03 15:54:00,1.1011,1.1014,1.1011,1.10115,158100000.0
2009-09-03 15:55:00,1.10115,1.10125,1.101,1.10125,142100000.0
2009-09-03 15:56:00,1.10125,1.10175,1.10105,1.10135,211099999.0
2009-09-03 15:57:00,1.10135,1.10185,1.1012,1.10185,208600000.0
2009-09-03 15:58:00,1.10185,1.10275,1.10155,1.1018,350500000.0
2009-09-03 15:59:00,1.10185,1.1021,1.1012,1.1013,303500000.0
2009-09-03 16:00:00,1.1014,1.10145,1.10035,1.1014,519000001.0
2009-09-03 16:01:00,1.10115,1.1021,1.10065,1.1017,417100000.0
2009-09-03 16:02:00,1.1017,1.10185,1.101,1.10165,399500000.0
2009-09-03 16:03:00,1.10165,1.10215,1.10145,1.10205,273200000.0
2009-09-03 16:04:00,1.10195,1.10355,1.10185,1.10325,341100000.0
2009-09-03 16:05:00,1.1033,1.10435,1.1033,1.10395,363600000.0
2009-09-03 16:06:00,1.10395,1.10405,1.10325,1.1036,294500000.0
2009-09-03 16:07:00,1.1036,1.1037,1.1026,1.10315,291600000.0
2009-09-03 16:08:00,1.10315,1.10405,1.10315,1.1037,311099999.0
2009-09-03 16:09:00,1.10375,1.10375,1.10315,1.10315,267300000.0
2009-09-03 16:10:00,1.10315,1.1041,1.10315,1.104,304500000.0
2009-09-03 16:11:00,1.104,1.1043,1.10365,1.10415,311000000.0
2009-09-03 16:12:00,1.10415,1.1043,1.10285,1.10305,217500000.0
2009-09-03 16:13:00,1.10315,1.10335,1.1028,1.10285,194800000.0
2009-09-03 16:14:00,1.1028,1.1033,1.1028,1.1032,223300000.0
2009-09-03 16:15:00,1.1032,1.1043,1.10305,1.10395,152800000.0
2009-09-03 16:16:00,1.10395,1.10395,1.10315,1.10365,204100000.0
2009-09-03 16:17:00,1.1037,1.10505,1.10355,1.105,430199998.0
2009-09-03 16:18:00,1.105,1.10585,1.105,1.10585,535600004.0
2009-09-03 16:19:00,1.10585,1.1063,1.10565,1.10565,266600000.0
2009-09-03 16:20:00,1.10565,1.10625,1.1056,1.106,256900000.0
2009-09-03 16:21:00,1.106,1.1065,1.106,1.1064,279800000.0
2009-09-03 16:22:00,1.1064,1.10645,1.1061,1.10625,159300000.0
2009-09-03 16:23:00,1.10625,1.10715,1.10625,1.10675,295499999.0
2009-09-03 16:24:00,1.10675,1.10685,1.106,1.10605,241299999.0
2009-09-03 16:25:00,1.10595,1.10625,1.1059,1.1062,119400000.0
2009-09-03 16:26:00,1.1061,1.10745,1.1061,1.10705,241600000.0
2009-09-03 16:27:00,1.10705,1.10715,1.1062,1.1066,320000000.0
2009-09-03 16:28:00,1.1066,1.1067,1.1062,1.1062,279900000.0
2009-09-03 16:29:00,1.10625,1.10635,1.1056,1.1057,180500000.0
2009-09-03 16:30:00,1.10565,1.1061,1.10565,1.106,288900000.0
2009-09-03 16:31:00,1.106,1.1061,1.10575,1.10595,302700000.0
2009-09-03 16:32:00,1.1059,1.10595,1.1056,1.10575,283700000.0
2009-09-03 16:33:00,1.10575,1.1058,1.10525,1.1055,224700003.0
2009-09-03 16:34:00,1.1055,1.1056,1.1047,1.105,488000000.0
2009-09-03 16:35:00,1.1049,1.10515,1.1048,1.10495,452700000.0
2009-09-03 16:36:00,1.1049,1.10535,1.1049,1.10525,286800000.0
2009-09-03 16:37:00,1.10525,1.10525,1.1046,1.10465,181000000.0
2009-09-03 16:38:00,1.10465,1.1047,1.10425,1.10435,201500000.0
2009-09-03 16:39:00,1.10435,1.10455,1.1043,1.10455,134499999.0
2009-09-03 16:40:00,1.10455,1.1047,1.1043,1.1043,106800000.0
2009-09-03 16:41:00,1.1043,1.1043,1.10395,1.10405,106200000.0
2009-09-03 16:42:00,1.10405,1.1045,1.104,1.1045,149000000.0
2009-09-03 16:43:00,1.1045,1.10465,1.1043,1.10465,134000000.0
2009-09-03 16:44:00,1.10465,1.10525,1.10455,1.10455,142800000.0
2009-09-03 16:45:00,1.10455,1.1052,1.10455,1.10515,161400000.0
2009-09-03 16:46:00,1.1052,1.10555,1.10505,1.10525,192900000.0
2009-09-03 16:47:00,1.10525,1.1058,1.10525,1.1056,118000000.0
2009-09-03 16:48:00,1.1056,1.1056,1.1052,1.10535,163600000.0
2009-09-03 16:49:00,1.10535,1.1055,1.10515,1.10545,136900000.0
2009-09-03 16:50:00,1.10545,1.10545,1.1051,1.10515,117500000.0
2009-09-03 16:51:00,1.1052,1.1054,1.10495,1.1051,155800000.0
2009-09-03 16:52:00,1.1051,1.1052,1.10495,1.10495,121700001.0
2009-09-03 16:53:00,1.10495,1.1051,1.10495,1.105,66000000.0
2009-09-03 16:54:00,1.10495,1.10495,1.1048,1.1048,375000000.0
2009-09-03 16:55:00,1.10495,1.10555,1.10495,1.1055,431499999.0
2009-09-03 16:56:00,1.1055,1.1057,1.1055,1.1055,271500000.0
2009-09-03 16:57:00,1.1055,1.10555,1.10495,1.10555,327900000.0
2009-09-03 16:58:00,1.1055,1.10595,1.1054,1.10595,311500000.0
2009-09-03 16:59:00,1.106,1.1069,1.10585,1.10605,559900000.0
2009-09-03 17:00:00,1.1061,1.1065,1.10525,1.1056,395400000.0
2009-09-03 17:01:00,1.1056,1.1056,1.10485,1.105,293600000.0
2009-09-03 17:02:00,1.105,1.105,1.1042,1.1043,162300000.0
2009-09-03 17:03:00,1.1043,1.1044,1.1038,1.10405,348500000.0
2009-09-03 17:04:00,1.1041,1.1041,1.1037,1.104,272100000.0
2009-09-03 17:05:00,1.104,1.104,1.1036,1.10365,253900000.0
2009-09-03 17:06:00,1.1037,1.1038,1.1036,1.1036,439530000.0
2009-09-03 17:07:00,1.1036,1.104,1.1035,1.104,246650000.0
2009-09-03 17:08:00,1.10405,1.1045,1.10365,1.10445,232400000.0
2009-09-03 17:09:00,1.1045,1.1045,1.104,1.10415,215999999.0
2009-09-03 17:10:00,1.1042,1.105,1.1042,1.1045,279700000.0
2009-09-03 17:11:00,1.1046,1.1053,1.1046,1.10505,210700000.0
2009-09-03 17:12:00,1.10505,1.1055,1.10475,1.1054,326200000.0
2009-09-03 17:13:00,1.1054,1.1058,1.1054,1.1056,156700000.0
2009-09-03 17:14:00,1.10565,1.106,1.1056,1.1059,164900000.0
2009-09-03 17:15:00,1.1059,1.106,1.1058,1.1059,196200000.0
2009-09-03 17:16:00,1.1059,1.1062,1.1059,1.1061,301400000.0
2009-09-03 17:17:00,1.1061,1.1061,1.10565,1.1059,264300000.0
2009-09-03 17:18:00,1.1058,1.10615,1.1056,1.1058,349200000.0
2009-09-03 17:19:00,1.1058,1.10655,1.1058,1.1065,166400000.0
2009-09-03 17:20:00,1.10655,1.1066,1.10615,1.1062,243500000.0
2009-09-03 17:21:00,1.1062,1.1068,1.1062,1.10675,176400000.0
2009-09-03 17:22:00,1.10675,1.1073,1.1065,1.1065,287800000.0
2009-09-03 17:23:00,1.1065,1.10665,1.1062,1.1062,397900000.0
2009-09-03 17:24:00,1.10615,1.1067,1.10615,1.1065,371799998.0
2009-09-03 17:25:00,1.10655,1.1066,1.106,1.10605,156600000.0
2009-09-03 17:26:00,1.10605,1.1062,1.1058,1.106,304000000.0
2009-09-03 17:27:00,1.106,1.106,1.10555,1.10565,248800000.0
2009-09-03 17:28:00,1.10565,1.1061,1.10565,1.1058,293700000.0
2009-09-03 17:29:00,1.1058,1.10605,1.1058,1.10595,433600000.0
2009-09-03 17:30:00,1.1059,1.106,1.1053,1.10545,356300000.0
2009-09-03 17:31:00,1.10545,1.10545,1.1048,1.10485,307800000.0
2009-09-03 17:32:00,1.10485,1.10515,1.10485,1.105,99400000.0
2009-09-03 17:33:00,1.105,1.1053,1.10495,1.1053,206500000.0
2009-09-03 17:34:00,1.1053,1.1055,1.1052,1.1055,365200000.0
2009-09-03 17:35:00,1.1055,1.1055,1.105,1.105,234900000.0
2009-09-03 17:36:00,1.105,1.105,1.10445,1.1045,199499999.0
2009-09-03 17:37:00,1.1045,1.10525,1.1045,1.1051,190699999.0
2009-09-03 17:38:00,1.105,1.10505,1.10455,1.10455,277900000.0
2009-09-03 17:39:00,1.10455,1.1047,1.10425,1.10425,178800000.0
2009-09-03 17:40:00,1.1043,1.10435,1.1041,1.1041,264000000.0
2009-09-03 17:41:00,1.1041,1.10425,1.1041,1.10415,295800000.0
2009-09-03 17:42:00,1.1041,1.1042,1.10395,1.10395,211700000.0
2009-09-03 17:43:00,1.10395,1.1044,1.10395,1.1044,729599994.0
2009-09-03 17:44:00,1.1044,1.1047,1.1044,1.1046,305100000.0
2009-09-03 17:45:00,1.1046,1.1047,1.10415,1.10435,111300000.0
2009-09-03 17:46:00,1.10435,1.1046,1.1043,1.10435,153200000.0
2009-09-03 17:47:00,1.1043,1.1047,1.1042,1.1046,126000000.0
2009-09-03 17:48:00,1.1046,1.1046,1.1041,1.1041,210400000.0
2009-09-03 17:49:00,1.1041,1.1041,1.1038,1.10385,195600000.0
2009-09-03 17:50:00,1.10385,1.10415,1.1038,1.10415,142600000.0
2009-09-03 17:51:00,1.1042,1.1042,1.1039,1.10405,123600000.0
2009-09-03 17:52:00,1.10405,1.10405,1.1037,1.1038,242900000.0
2009-09-03 17:53:00,1.1038,1.1038,1.10375,1.10375,87000000.0
2009-09-03 17:54:00,1.104,1.1045,1.1039,1.10445,196800000.0
2009-09-03 17:55:00,1.10445,1.1045,1.104,1.10425,355100000.0
2009-09-03 17:56:00,1.10425,1.10425,1.1041,1.10415,76700000.0
2009-09-03 17:57:00,1.10415,1.1042,1.10375,1.10385,142400000.0
2009-09-03 17:58:00,1.10385,1.10385,1.1031,1.10335,223200000.0
2009-09-03 17:59:00,1.1032,1.10355,1.10305,1.1035,331300000.0
2009-09-03 18:00:00,1.10345,1.10355,1.1033,1.1035,169200000.0
2009-09-03 18:01:00,1.1035,1.1037,1.1033,1.10345,468300001.0
2009-09-03 18:02:00,1.10335,1.10435,1.1033,1.10425,238300000.0
2009-09-03 18:03:00,1.1042,1.10425,1.10415,1.1042,139500000.0
2009-09-03 18:04:00,1.1042,1.10425,1.10395,1.10405,169300000.0
2009-09-03 18:05:00,1.10405,1.10405,1.10375,1.10385,34100000.0
2009-09-03 18:06:00,1.10385,1.104,1.1037,1.1037,196700000.0
2009-09-03 18:07:00,1.1037,1.104,1.1036,1.10395,61000000.0
2009-09-03 18:08:00,1.10395,1.10405,1.1038,1.10385,174800000.0
2009-09-03 18:09:00,1.1038,1.10405,1.1036,1.1036,256000000.0
2009-09-03 18:10:00,1.1036,1.10365,1.1032,1.1032,322500000.0
2009-09-03 18:11:00,1.1032,1.10335,1.103,1.103,263300000.0
2009-09-03 18:12:00,1.103,1.1036,1.1028,1.10335,225500000.0
2009-09-03 18:13:00,1.1034,1.10345,1.10325,1.1033,91400000.0
2009-09-03 18:14:00,1.1033,1.1034,1.1031,1.1032,86100000.0
2009-09-03 18:15:00,1.10315,1.10335,1.103,1.10315,139900000.0
2009-09-03 18:16:00,1.10315,1.10325,1.103,1.1032,87700000.0
2009-09-03 18:17:00,1.1032,1.1034,1.1032,1.1033,72200000.0
2009-09-03 18:18:00,1.1033,1.10355,1.10325,1.10355,58000000.0
2009-09-03 18:19:00,1.10355,1.1039,1.10355,1.1036,205500000.0
2009-09-03 18:20:00,1.1036,1.1038,1.1035,1.10375,106400000.0
2009-09-03 18:21:00,1.10375,1.1038,1.1035,1.10365,145200000.0
2009-09-03 18:22:00,1.10365,1.1037,1.10325,1.10345,140900000.0
2009-09-03 18:23:00,1.10345,1.10345,1.1032,1.1033,108900000.0
2009-09-03 18:24:00,1.1033,1.10335,1.1027,1.1027,155000000.0
2009-09-03 18:25:00,1.1027,1.10285,1.10265,1.10275,79200000.0
2009-09-03 18:26:00,1.10275,1.10275,1.1023,1.10255,178800000.0
2009-09-03 18:27:00,1.10265,1.10285,1.1026,1.10275,130300000.0
2009-09-03 18:28:00,1.10285,1.1031,1.10275,1.10305,162799999.0
2009-09-03 18:29:00,1.103,1.10305,1.10295,1.10295,53500000.0
2009-09-03 18:30:00,1.10295,1.10325,1.10295,1.1031,197000000.0
2009-09-03 18:31:00,1.1031,1.1034,1.10305,1.1034,177600000.0
2009-09-03 18:32:00,1.1034,1.10365,1.1034,1.10355,78900000.0
2009-09-03 18:33:00,1.10355,1.1039,1.10355,1.1039,96500000.0
2009-09-03 18:34:00,1.1039,1.1039,1.10345,1.10345,68700000.0
2009-09-03 18:35:00,1.10345,1.1037,1.10345,1.1035,132000000.0
2009-09-03 18:36:00,1.1035,1.10365,1.1035,1.1035,136000000.0
2009-09-03 18:37:00,1.1035,1.1038,1.1035,1.1037,200900000.0
2009-09-03 18:38:00,1.1037,1.1038,1.1036,1.1036,196100000.0
2009-09-03 18:39:00,1.1036,1.1036,1.10345,1.1035,190200000.0
2009-09-03 18:40:00,1.1035,1.1035,1.10325,1.1033,199400000.0
2009-09-03 18:41:00,1.1033,1.1033,1.1032,1.1032,335100000.0
2009-09-03 18:42:00,1.1032,1.1032,1.1031,1.1031,210500000.0
2009-09-03 18:43:00,1.1031,1.1032,1.1031,1.1032,35300000.0
2009-09-03 18:44:00,1.1032,1.10325,1.10305,1.10315,94500000.0
2009-09-03 18:45:00,1.10315,1.10325,1.1031,1.10325,153900000.0
2009-09-03 18:46:00,1.1032,1.1035,1.1032,1.1035,58200000.0
2009-09-03 18:47:00,1.10345,1.1037,1.10345,1.1037,114100000.0
2009-09-03 18:48:00,1.1037,1.10395,1.1037,1.10395,110100000.0
2009-09-03 18:49:00,1.10405,1.10415,1.1036,1.1036,126700000.0
2009-09-03 18:50:00,1.1036,1.1036,1.1035,1.10355,93200000.0
2009-09-03 18:51:00,1.1036,1.1036,1.10325,1.1034,158100000.0
2009-09-03 18:52:00,1.1034,1.10365,1.1034,1.10365,93200000.0
2009-09-03 18:53:00,1.1037,1.1037,1.10355,1.1036,53000000.0
2009-09-03 18:54:00,1.1036,1.10365,1.1034,1.10345,48700000.0
2009-09-03 18:55:00,1.10345,1.1036,1.10345,1.1036,33200000.0
2009-09-03 18:56:00,1.1036,1.10435,1.1036,1.1043,76400000.0
2009-09-03 18:57:00,1.1043,1.10465,1.1043,1.10455,106000000.0
2009-09-03 18:58:00,1.10455,1.10485,1.1044,1.10445,193100000.0
2009-09-03 18:59:00,1.10425,1.1046,1.10415,1.10445,157500000.0
2009-09-03 19:00:00,1.10445,1.10455,1.10405,1.10405,172600000.0
2009-09-03 19:01:00,1.10405,1.10405,1.1037,1.1037,328600000.0
2009-09-03 19:02:00,1.1037,1.1037,1.1036,1.1036,86400000.0
2009-09-03 19:03:00,1.1036,1.1036,1.10345,1.10345,67100000.0
2009-09-03 19:04:00,1.10345,1.10345,1.1032,1.10325,115600000.0
2009-09-03 19:05:00,1.1032,1.1034,1.1032,1.1033,157800000.0
2009-09-03 19:06:00,1.10335,1.1034,1.10315,1.10325,204300000.0
2009-09-03 19:07:00,1.1033,1.10345,1.10325,1.1034,115900000.0
2009-09-03 19:08:00,1.1034,1.1037,1.1034,1.1036,76200000.0
2009-09-03 19:09:00,1.10355,1.10355,1.1032,1.1032,127900000.0
2009-09-03 19:10:00,1.1032,1.1032,1.1025,1.10255,300900000.0
2009-09-03 19:11:00,1.10255,1.10265,1.10255,1.1026,125900000.0
2009-09-03 19:12:00,1.10265,1.103,1.1026,1.1029,223400000.0
2009-09-03 19:13:00,1.1029,1.1029,1.10275,1.10275,49700000.0
2009-09-03 19:14:00,1.1028,1.103,1.1028,1.10295,37200000.0
2009-09-03 19:15:00,1.10295,1.1032,1.10295,1.10315,94100000.0
2009-09-03 19:16:00,1.10315,1.10335,1.10315,1.1032,89500000.0
2009-09-03 19:17:00,1.10325,1.10345,1.10315,1.10345,104700000.0
2009-09-03 19:18:00,1.10345,1.10355,1.10345,1.10345,17100000.0
2009-09-03 19:19:00,1.10335,1.10335,1.10305,1.1031,170400000.0
2009-09-03 19:20:00,1.10305,1.10305,1.10295,1.10295,85200000.0
2009-09-03 19:21:00,1.10295,1.10295,1.10285,1.1029,134800000.0
2009-09-03 19:22:00,1.1029,1.1029,1.1026,1.1026,39200000.0
2009-09-03 19:23:00,1.10265,1.1029,1.1025,1.1025,236400000.0
2009-09-03 19:24:00,1.1025,1.1027,1.10245,1.10265,181500000.0
2009-09-03 19:25:00,1.10265,1.10285,1.1024,1.10285,182200000.0
2009-09-03 19:26:00,1.10285,1.1029,1.10265,1.1027,71600000.0
2009-09-03 19:27:00,1.1027,1.1027,1.1025,1.10265,94200000.0
2009-09-03 19:28:00,1.10265,1.1027,1.10255,1.10255,31200000.0
2009-09-03 19:29:00,1.10255,1.1028,1.1025,1.10275,134599999.0
2009-09-03 19:30:00,1.10275,1.1029,1.1025,1.10255,93700000.0
2009-09-03 19:31:00,1.10255,1.103,1.10255,1.1029,196200000.0
2009-09-03 19:32:00,1.1029,1.103,1.1029,1.1029,102100000.0
2009-09-03 19:33:00,1.103,1.103,1.10285,1.10285,209500000.0
2009-09-03 19:34:00,1.10285,1.10285,1.1025,1.10285,240200000.0
2009-09-03 19:35:00,1.10295,1.10295,1.1024,1.10255,192700000.0
2009-09-03 19:36:00,1.10255,1.10285,1.10255,1.1027,140800000.0
2009-09-03 19:37:00,1.1027,1.1033,1.1026,1.10315,204300000.0
2009-09-03 19:38:00,1.10315,1.10315,1.103,1.1031,122300000.0
2009-09-03 19:39:00,1.1031,1.1031,1.10275,1.10275,165100000.0
2009-09-03 19:40:00,1.10285,1.1032,1.10285,1.1031,187000000.0
2009-09-03 19:41:00,1.1031,1.1031,1.1029,1.10295,74000000.0
2009-09-03 19:42:00,1.10295,1.10315,1.10295,1.103,120700000.0
2009-09-03 19:43:00,1.1031,1.10355,1.1031,1.1034,108100000.0
2009-09-03 19:44:00,1.1034,1.10375,1.1034,1.1037,72800000.0
2009-09-03 19:45:00,1.1037,1.10395,1.1037,1.10395,140800000.0
2009-09-03 19:46:00,1.10395,1.10395,1.10345,1.1036,147100000.0
2009-09-03 19:47:00,1.1035,1.10395,1.1035,1.1036,95600000.0
2009-09-03 19:48:00,1.10365,1.1038,1.1036,1.10375,180100000.0
2009-09-03 19:49:00,1.1037,1.1037,1.1031,1.10325,253100000.0
2009-09-03 19:50:00,1.10325,1.1035,1.10325,1.10325,66000000.0
2009-09-03 19:51:00,1.1034,1.10355,1.1032,1.1033,150800000.0
2009-09-03 19:52:00,1.10325,1.10325,1.1028,1.1029,162900000.0
2009-09-03 19:53:00,1.1029,1.10315,1.10265,1.10265,151800000.0
2009-09-03 19:54:00,1.10265,1.1028,1.1026,1.10275,152400000.0
2009-09-03 19:55:00,1.1028,1.10295,1.1028,1.1029,121400000.0
2009-09-03 19:56:00,1.1029,1.103,1.10285,1.1029,212600000.0
2009-09-03 19:57:00,1.1029,1.10295,1.1029,1.10295,48400000.0
2009-09-03 19:58:00,1.10295,1.10305,1.10295,1.10295,89700000.0
2009-09-03 19:59:00,1.10295,1.10295,1.1026,1.1029,164600000.0
2009-09-03 20:00:00,1.1029,1.10305,1.10285,1.10295,64300000.0
2009-09-03 20:01:00,1.10295,1.103,1.10245,1.1028,74800000.0
2009-09-03 20:02:00,1.1028,1.1028,1.10245,1.10265,194700000.0
2009-09-03 20:03:00,1.10265,1.10265,1.1025,1.1026,94400000.0
2009-09-03 20:04:00,1.1026,1.1026,1.102,1.1021,339800000.0
2009-09-03 20:05:00,1.1021,1.10215,1.1017,1.1018,220100000.0
2009-09-03 20:06:00,1.1018,1.1018,1.1015,1.10175,174400000.0
2009-09-03 20:07:00,1.10175,1.1018,1.10175,1.1018,31100000.0
2009-09-03 20:08:00,1.10185,1.10235,1.10185,1.10225,192200000.0
2009-09-03 20:09:00,1.10225,1.10235,1.10215,1.10225,125900000.0
2009-09-03 20:10:00,1.1023,1.1026,1.1022,1.1026,134600000.0
2009-09-03 20:11:00,1.10255,1.10285,1.10255,1.10265,64200000.0
2009-09-03 20:12:00,1.10275,1.10285,1.10275,1.1028,111100000.0
2009-09-03 20:13:00,1.1028,1.10285,1.10275,1.10285,19000000.0
2009-09-03 20:14:00,1.10285,1.103,1.1028,1.10285,50500000.0
2009-09-03 20:15:00,1.10285,1.10285,1.1026,1.10275,61900000.0
2009-09-03 20:16:00,1.1027,1.103,1.1027,1.103,91500000.0
2009-09-03 20:17:00,1.10295,1.103,1.1029,1.10295,31900000.0
2009-09-03 20:18:00,1.10295,1.10295,1.1029,1.10295,38000000.0
2009-09-03 20:19:00,1.10295,1.1032,1.10285,1.1031,140400000.0
2009-09-03 20:20:00,1.1031,1.10365,1.1031,1.1036,138100000.0
2009-09-03 20:21:00,1.1036,1.10375,1.10355,1.1036,159000000.0
2009-09-03 20:22:00,1.1036,1.10365,1.1036,1.10365,135000000.0
2009-09-03 20:23:00,1.1036,1.1036,1.1032,1.1032,205500000.0
2009-09-03 20:24:00,1.1032,1.1032,1.10295,1.10315,195900000.0
2009-09-03 20:25:00,1.1032,1.10325,1.10305,1.1031,135500000.0
2009-09-03 20:26:00,1.1031,1.10315,1.1029,1.10305,78000000.0
2009-09-03 20:27:00,1.10305,1.10325,1.103,1.10325,224300000.0
2009-09-03 20:28:00,1.10325,1.1036,1.1032,1.1036,193500000.0
2009-09-03 20:29:00,1.1036,1.10365,1.10345,1.10365,208200000.0
2009-09-03 20:30:00,1.10365,1.10365,1.10355,1.10355,197300000.0
2009-09-03 20:31:00,1.10355,1.10395,1.10355,1.1039,142799999.0
2009-09-03 20:32:00,1.10395,1.1042,1.10395,1.10405,120800000.0
2009-09-03 20:33:00,1.10405,1.1041,1.10395,1.104,178600000.0
2009-09-03 20:34:00,1.10395,1.10405,1.10385,1.1039,89100000.0
2009-09-03 20:35:00,1.10385,1.10385,1.1037,1.1038,130000000.0
2009-09-03 20:36:00,1.10395,1.1042,1.1039,1.10415,74600000.0
2009-09-03 20:37:00,1.10415,1.1043,1.10415,1.1042,76400000.0
2009-09-03 20:38:00,1.1042,1.10445,1.1042,1.1044,184400000.0
2009-09-03 20:39:00,1.1045,1.1046,1.1044,1.1044,347099998.0
2009-09-03 20:40:00,1.1044,1.10445,1.10435,1.10445,126500000.0
2009-09-03 20:41:00,1.10445,1.10455,1.10445,1.10455,116699999.0
2009-09-03 20:42:00,1.1046,1.10505,1.10455,1.10485,241900000.0
2009-09-03 20:43:00,1.10485,1.10485,1.1047,1.1048,191000000.0
2009-09-03 20:44:00,1.1048,1.1051,1.1048,1.1051,187300000.0
2009-09-03 20:45:00,1.1051,1.1052,1.1047,1.1047,357600000.0
2009-09-03 20:46:00,1.1047,1.1047,1.10425,1.10435,286900000.0
2009-09-03 20:47:00,1.10435,1.10445,1.1043,1.1044,298600000.0
2009-09-03 20:48:00,1.1044,1.1046,1.1044,1.1046,129600000.0
2009-09-03 20:49:00,1.1046,1.1047,1.1042,1.1042,224900000.0
2009-09-03 20:50:00,1.1042,1.10425,1.10405,1.10405,182300000.0
2009-09-03 20:51:00,1.10405,1.1041,1.104,1.10405,152400000.0
2009-09-03 20:52:00,1.10405,1.1041,1.10405,1.10405,88800000.0
2009-09-03 20:53:00,1.10405,1.10405,1.10405,1.10405,25600000.0
2009-09-03 20:54:00,1.10405,1.1043,1.10395,1.1041,189800000.0
2009-09-03 20:55:00,1.1041,1.1043,1.10405,1.10415,149200000.0
2009-09-03 20:56:00,1.10415,1.1042,1.104,1.1042,130800000.0
2009-09-03 20:57:00,1.1042,1.10435,1.1042,1.1043,191300000.0
2009-09-03 20:58:00,1.1042,1.1042,1.1039,1.1039,168200000.0
2009-09-03 20:59:00,1.1039,1.104,1.10355,1.10355,363600000.0
2009-09-03 21:00:00,1.10355,1.1036,1.1034,1.1034,184100000.0
2009-09-03 21:01:00,1.10335,1.1037,1.10335,1.1036,77800000.0
2009-09-03 21:02:00,1.1037,1.1039,1.1037,1.1039,126300000.0
2009-09-03 21:03:00,1.1039,1.1039,1.1037,1.1038,159400000.0
2009-09-03 21:04:00,1.1039,1.10405,1.1039,1.10405,91600000.0
2009-09-03 21:05:00,1.104,1.104,1.1039,1.104,206200000.0
2009-09-03 21:06:00,1.104,1.104,1.1037,1.1037,139400000.0
2009-09-03 21:07:00,1.1037,1.10405,1.1036,1.10405,119500000.0
2009-09-03 21:08:00,1.10405,1.10405,1.1039,1.104,104900000.0
2009-09-03 21:09:00,1.104,1.104,1.1038,1.1038,75200000.0
2009-09-03 21:10:00,1.1038,1.1038,1.10375,1.1038,42400000.0
2009-09-03 21:11:00,1.1038,1.1038,1.1038,1.1038,202200000.0
2009-09-03 21:12:00,1.1038,1.1038,1.1033,1.10355,66600000.0
2009-09-03 21:13:00,1.10355,1.1039,1.10355,1.1037,213200000.0
2009-09-03 21:14:00,1.1037,1.1037,1.1032,1.10325,184000000.0
2009-09-03 21:15:00,1.1033,1.10365,1.10325,1.1035,37000000.0
2009-09-03 21:16:00,1.1036,1.1036,1.1033,1.1033,59400000.0
2009-09-03 21:17:00,1.1033,1.1035,1.1032,1.10325,233000000.0
2009-09-03 21:18:00,1.1032,1.1033,1.1032,1.1033,27100000.0
2009-09-03 21:19:00,1.1033,1.10335,1.10325,1.1033,75300000.0
2009-09-03 21:20:00,1.1033,1.1038,1.10325,1.1038,161500000.0
2009-09-03 21:21:00,1.10375,1.1038,1.1036,1.1037,87100000.0
2009-09-03 21:22:00,1.1036,1.1036,1.10355,1.1036,40200000.0
2009-09-03 21:23:00,1.1036,1.1036,1.1033,1.1033,90000000.0
2009-09-03 21:24:00,1.1033,1.1033,1.1033,1.1033,24900000.0
2009-09-03 21:25:00,1.1033,1.1036,1.1033,1.1036,19300000.0
2009-09-03 21:26:00,1.1036,1.1036,1.1033,1.1033,55500000.0
2009-09-03 21:27:00,1.1033,1.1033,1.1033,1.1033,68700000.0
2009-09-03 21:28:00,1.1033,1.1033,1.1033,1.1033,59000000.0
2009-09-03 21:29:00,1.1033,1.10365,1.1033,1.10335,112500000.0
2009-09-03 21:30:00,1.10335,1.10335,1.10295,1.10295,69000000.0
2009-09-03 21:31:00,1.103,1.103,1.10255,1.10265,151100000.0
2009-09-03 21:32:00,1.10265,1.10295,1.10265,1.10285,146000000.0
2009-09-03 21:33:00,1.10285,1.10295,1.10265,1.10295,211900000.0
2009-09-03 21:34:00,1.10295,1.10315,1.10285,1.10295,37100000.0
2009-09-03 21:35:00,1.10295,1.10295,1.10285,1.10285,220000000.0
2009-09-03 21:36:00,1.10285,1.10285,1.10285,1.10285,154200000.0
2009-09-03 21:37:00,1.10285,1.10285,1.1028,1.1028,53100000.0
2009-09-03 21:38:00,1.1028,1.10285,1.10225,1.10225,255100000.0
2009-09-03 21:39:00,1.1023,1.1023,1.102,1.10215,79800000.0
2009-09-03 21:40:00,1.10215,1.10245,1.10215,1.1023,77800000.0
2009-09-03 21:41:00,1.1023,1.1023,1.1022,1.10225,56000000.0
2009-09-03 21:42:00,1.1023,1.1024,1.1023,1.1024,75300000.0
2009-09-03 21:43:00,1.1024,1.1025,1.1024,1.1025,72400000.0
2009-09-03 21:44:00,1.1025,1.10255,1.1025,1.1025,65400000.0
2009-09-03 21:45:00,1.1025,1.1025,1.1025,1.1025,91600000.0
2009-09-03 21:46:00,1.1025,1.1025,1.10245,1.10245,119700000.0
2009-09-03 21:47:00,1.10245,1.1025,1.10245,1.10245,41000000.0
2009-09-03 21:48:00,1.1025,1.1025,1.1024,1.10245,125800000.0
2009-09-03 21:49:00,1.10245,1.10245,1.1024,1.1024,194400000.0
2009-09-03 21:50:00,1.10245,1.1027,1.10235,1.1027,270500000.0
2009-09-03 21:51:00,1.1027,1.1033,1.10265,1.10325,440500000.0
2009-09-03 21:52:00,1.10325,1.10345,1.1028,1.10345,679099998.0
2009-09-03 21:53:00,1.10345,1.1035,1.1032,1.1032,510100000.0
2009-09-03 21:54:00,1.1031,1.1035,1.1028,1.1033,783199993.0
2009-09-03 21:55:00,1.10345,1.10355,1.10315,1.10345,568200001.0
2009-09-03 21:56:00,1.10345,1.1039,1.1033,1.10385,537499999.0
2009-09-03 21:57:00,1.1039,1.10415,1.1038,1.104,470100000.0
2009-09-03 21:58:00,1.104,1.104,1.1035,1.1035,183600000.0
2009-09-03 21:59:00,1.1036,1.1037,1.10315,1.1033,121500000.0
2009-09-03 22:00:00,1.1033,1.1033,1.1027,1.1027,120300000.0
2009-09-03 22:01:00,1.1027,1.10305,1.1026,1.1029,76400000.0
2009-09-03 22:02:00,1.1029,1.10305,1.10285,1.10305,59500000.0
2009-09-03 22:03:00,1.10305,1.10305,1.10305,1.10305,15000000.0
2009-09-03 22:04:00,1.103,1.10315,1.10295,1.103,82400000.0
2009-09-03 22:05:00,1.103,1.10305,1.10295,1.103,90100000.0
2009-09-03 22:06:00,1.103,1.103,1.10275,1.1029,50600000.0
2009-09-03 22:07:00,1.1029,1.10295,1.1027,1.1027,33300000.0
2009-09-03 22:08:00,1.10265,1.10265,1.1022,1.1025,101200000.0
2009-09-03 22:09:00,1.1025,1.10255,1.1024,1.1025,45200000.0
2009-09-03 22:10:00,1.1026,1.1027,1.10245,1.1027,84500000.0
2009-09-03 22:11:00,1.1027,1.1027,1.10255,1.10265,16600000.0
2009-09-03 22:12:00,1.1027,1.1027,1.1027,1.1027,3600000.0
2009-09-03 22:13:00,1.1027,1.10275,1.1026,1.10275,12600000.0
2009-09-03 22:14:00,1.1028,1.1031,1.1028,1.1031,101300000.0
2009-09-03 22:15:00,1.1031,1.1031,1.1026,1.10265,76600000.0
2009-09-03 22:16:00,1.1026,1.103,1.1026,1.1028,110600000.0
2009-09-03 22:17:00,1.10285,1.1031,1.10275,1.10305,102600000.0
2009-09-03 22:18:00,1.10305,1.1031,1.10285,1.1031,115800000.0
2009-09-03 22:19:00,1.1031,1.1031,1.1028,1.10295,129300000.0
2009-09-03 22:20:00,1.103,1.103,1.1028,1.1028,20100000.0
2009-09-03 22:21:00,1.10285,1.103,1.10285,1.103,42600000.0
2009-09-03 22:22:00,1.103,1.103,1.10265,1.1028,46800000.0
2009-09-03 22:23:00,1.1028,1.1028,1.10265,1.10265,20000000.0
2009-09-03 22:24:00,1.10275,1.10275,1.10275,1.10275,6000000.0
2009-09-03 22:25:00,1.10275,1.10275,1.1027,1.1027,33700000.0
2009-09-03 22:26:00,1.10265,1.10265,1.10265,1.10265,2400000.0
2009-09-03 22:27:00,1.1027,1.1027,1.1027,1.1027,20000000.0
2009-09-03 22:28:00,1.1027,1.1028,1.10245,1.1026,77900000.0
2009-09-03 22:29:00,1.1026,1.10275,1.1026,1.1027,25000000.0
2009-09-03 22:30:00,1.1027,1.10275,1.1026,1.1026,69600000.0
2009-09-03 22:31:00,1.1026,1.1028,1.1026,1.1028,31600000.0
2009-09-03 22:32:00,1.1028,1.1028,1.10265,1.1027,15200000.0
2009-09-03 22:33:00,1.1027,1.1027,1.10265,1.10265,12800000.0
2009-09-03 22:34:00,1.1026,1.1027,1.10245,1.1025,102400000.0
2009-09-03 22:35:00,1.10255,1.10255,1.1025,1.1025,34000000.0
2009-09-03 22:36:00,1.1025,1.1025,1.1025,1.1025,38600000.0
2009-09-03 22:37:00,1.1025,1.1025,1.1025,1.1025,16800000.0
2009-09-03 22:38:00,1.1025,1.10265,1.1025,1.10265,67000000.0
2009-09-03 22:39:00,1.1028,1.1028,1.10275,1.1028,57200000.0
2009-09-03 22:40:00,1.1028,1.10315,1.10275,1.10315,121100000.0
2009-09-03 22:41:00,1.10315,1.10315,1.1029,1.10295,113600000.0
2009-09-03 22:42:00,1.10295,1.10325,1.10295,1.103,57000000.0
2009-09-03 22:43:00,1.103,1.10305,1.10295,1.10295,25000000.0
2009-09-03 22:44:00,1.10295,1.1031,1.1029,1.10295,29800000.0
2009-09-03 22:45:00,1.10272,1.10293,1.10272,1.10279,20200000.0
2009-09-03 22:46:00,1.10295,1.103,1.1029,1.10295,40400000.0
2009-09-03 22:47:00,1.10261,1.10273,1.10261,1.10271,8000000.0
2009-09-03 22:48:00,1.1029,1.1029,1.1029,1.1029,16000000.0
2009-09-03 22:49:00,1.1029,1.1029,1.10285,1.10285,17600000.0
2009-09-03 22:50:00,1.10275,1.1028,1.10275,1.1028,33000000.0
2009-09-03 22:51:00,1.1028,1.10285,1.1028,1.10285,38600000.0
2009-09-03 22:52:00,1.10285,1.10285,1.1028,1.1028,13000000.0
2009-09-03 22:53:00,1.1028,1.1028,1.1023,1.1023,58100000.0
2009-09-03 22:54:00,1.1023,1.1023,1.1023,1.1023,39800000.0
2009-09-03 22:55:00,1.1023,1.1025,1.1023,1.10245,77300000.0
2009-09-03 22:56:00,1.1023,1.1023,1.1023,1.1023,20400000.0
2009-09-03 22:57:00,1.10235,1.10235,1.10185,1.1019,69900000.0
2009-09-03 22:58:00,1.1019,1.102,1.1018,1.10195,53000000.0
2009-09-03 22:59:00,1.1019,1.1019,1.1017,1.1017,23200000.0
2009-09-03 23:00:00,1.1018,1.10185,1.101,1.10175,113800000.0
2009-09-03 23:01:00,1.10175,1.1018,1.10145,1.1017,24000000.0
2009-09-03 23:02:00,1.1017,1.1017,1.10155,1.1016,33600000.0
2009-09-03 23:03:00,1.1018,1.10195,1.1016,1.10195,39700000.0
2009-09-03 23:04:00,1.10164,1.10186,1.10164,1.10179,8000000.0
2009-09-03 23:05:00,1.10195,1.10215,1.10195,1.10195,13500000.0
2009-09-03 23:06:00,1.10215,1.10215,1.10195,1.102,13600000.0
2009-09-03 23:07:00,1.102,1.10205,1.102,1.10205,7600000.0
2009-09-03 23:08:00,1.10205,1.10205,1.10185,1.102,8000000.0
2009-09-03 23:09:00,1.102,1.102,1.102,1.102,3000000.0
2009-09-03 23:10:00,1.1021,1.1022,1.1021,1.1022,5600000.0
2009-09-03 23:11:00,1.1019,1.10208,1.10183,1.10208,13300000.0
2009-09-03 23:12:00,1.1022,1.10225,1.1022,1.10225,9600000.0
2009-09-03 23:13:00,1.10216,1.10221,1.10213,1.10221,3000000.0
2009-09-03 23:14:00,1.10213,1.10213,1.10205,1.10205,6900000.0
2009-09-03 23:15:00,1.10212,1.10229,1.10212,1.10226,15000000.0
2009-09-03 23:16:00,1.10227,1.10236,1.10222,1.10231,19800000.0
2009-09-03 23:17:00,1.1023,1.1023,1.1023,1.1023,6800000.0
2009-09-03 23:18:00,1.10225,1.1023,1.10225,1.1023,4800000.0
2009-09-03 23:19:00,1.10225,1.1023,1.10225,1.1023,9600000.0
2009-09-03 23:20:00,1.10229,1.10229,1.10211,1.10211,45000000.0
2009-09-03 23:21:00,1.10225,1.10228,1.10225,1.10228,14700000.0
2009-09-03 23:22:00,1.10235,1.10235,1.1023,1.10235,42800000.0
2009-09-03 23:23:00,1.10235,1.1025,1.10235,1.1025,33200000.0
2009-09-03 23:24:00,1.1024,1.1024,1.1023,1.10235,38800000.0
2009-09-03 23:25:00,1.1024,1.10245,1.10205,1.1023,25100000.0
2009-09-03 23:26:00,1.10235,1.10235,1.1019,1.1023,24500000.0
2009-09-03 23:27:00,1.10225,1.10225,1.1019,1.10215,49600000.0
2009-09-03 23:28:00,1.10215,1.1023,1.10215,1.1023,4400000.0
2009-09-03 23:29:00,1.10235,1.10235,1.10235,1.10235,5400000.0
2009-09-03 23:30:00,1.10235,1.10235,1.10225,1.10225,4700000.0
2009-09-03 23:31:00,1.10225,1.10225,1.10215,1.10215,7200000.0
2009-09-03 23:32:00,1.102,1.10205,1.102,1.10205,5800000.0
2009-09-03 23:33:00,1.10205,1.10205,1.102,1.102,11200000.0
2009-09-03 23:34:00,1.10193,1.10195,1.10179,1.10179,17100000.0
2009-09-03 23:35:00,1.102,1.102,1.102,1.102,5800000.0
2009-09-03 23:36:00,1.102,1.102,1.102,1.102,5000000.0
2009-09-03 23:37:00,1.102,1.102,1.102,1.102,1000000.0
2009-09-03 23:38:00,1.10179,1.10203,1.10179,1.10203,55700000.0
2009-09-03 23:39:00,1.102,1.10205,1.10199,1.10203,16800000.0
2009-09-03 23:40:00,1.102,1.102,1.102,1.102,3200000.0
2009-09-03 23:41:00,1.10155,1.10192,1.10155,1.10189,25900000.0
2009-09-03 23:42:00,1.10201,1.10201,1.10149,1.1019,28800000.0
2009-09-03 23:43:00,1.10177,1.10194,1.10165,1.10194,23500000.0
2009-09-03 23:44:00,1.10195,1.10195,1.10188,1.1019,19000000.0
2009-09-03 23:45:00,1.10188,1.10192,1.10185,1.10192,14800000.0
2009-09-03 23:46:00,1.102,1.102,1.102,1.102,2400000.0
2009-09-03 23:47:00,1.10182,1.10192,1.10178,1.10191,34400000.0
2009-09-03 23:48:00,1.102,1.102,1.102,1.102,2400000.0
2009-09-03 23:49:00,1.10162,1.10176,1.1016,1.1016,20500000.0
2009-09-03 23:50:00,1.10177,1.10183,1.10177,1.10183,20000000.0
2009-09-03 23:51:00,1.102,1.102,1.102,1.102,11200000.0
2009-09-03 23:52:00,1.1019,1.10202,1.10174,1.10183,56500000.0
2009-09-03 23:53:00,1.102,1.10225,1.102,1.10225,8400000.0
2009-09-03 23:54:00,1.10214,1.10219,1.10198,1.10198,51600000.0
2009-09-03 23:55:00,1.10225,1.10225,1.102,1.1021,12200000.0
2009-09-03 23:56:00,1.10225,1.10225,1.10205,1.10205,5800000.0
2009-09-03 23:57:00,1.10193,1.10231,1.10193,1.1021,21100000.0
2009-09-03 23:58:00,1.1022,1.10223,1.1021,1.10217,63800000.0
2009-09-03 23:59:00,1.10202,1.10202,1.10169,1.10169,5900000.0
2009-09-04 00:00:00,1.1021,1.1021,1.10205,1.10205,11200000.0
2009-09-04 00:01:00,1.10215,1.10215,1.10215,1.10215,1000000.0
2009-09-04 00:02:00,1.10235,1.1025,1.1021,1.1022,67600000.0
2009-09-04 00:03:00,1.1022,1.1022,1.10215,1.1022,16600000.0
2009-09-04 00:04:00,1.10215,1.1022,1.10215,1.1022,8800000.0
2009-09-04 00:05:00,1.10225,1.1023,1.10225,1.1023,6400000.0
2009-09-04 00:06:00,1.1023,1.1024,1.1023,1.1024,18400000.0
2009-09-04 00:07:00,1.1024,1.10245,1.1024,1.1024,15400000.0
2009-09-04 00:08:00,1.10219,1.10242,1.10216,1.1023,33200000.0
2009-09-04 00:09:00,1.1022,1.1023,1.10213,1.1023,38000000.0
2009-09-04 00:10:00,1.1024,1.1024,1.1024,1.1024,3000000.0
2009-09-04 00:11:00,1.1024,1.1024,1.1024,1.1024,3000000.0
2009-09-04 00:12:00,1.1024,1.1024,1.1024,1.1024,2000000.0
2009-09-04 00:13:00,1.1024,1.1024,1.1024,1.1024,2000000.0
2009-09-04 00:14:00,1.1024,1.1024,1.1024,1.1024,5000000.0
2009-09-04 00:15:00,1.1024,1.10245,1.1024,1.1024,12600000.0
2009-09-04 00:16:00,1.1024,1.1024,1.1024,1.1024,1000000.0
2009-09-04 00:17:00,1.1023,1.1023,1.1023,1.1023,2400000.0
2009-09-04 00:18:00,1.1023,1.1023,1.1023,1.1023,2400000.0
2009-09-04 00:19:00,1.10211,1.10223,1.102,1.10208,55500000.0
2009-09-04 00:20:00,1.10206,1.10222,1.10206,1.10215,87300000.0
2009-09-04 00:21:00,1.10235,1.10245,1.1023,1.1023,10100000.0
2009-09-04 00:22:00,1.1023,1.1024,1.1021,1.1024,41300000.0
2009-09-04 00:23:00,1.10245,1.10245,1.1024,1.10245,15900000.0
2009-09-04 00:24:00,1.10245,1.10245,1.10245,1.10245,6400000.0
2009-09-04 00:25:00,1.10245,1.10255,1.10215,1.1023,86400000.0
2009-09-04 00:26:00,1.1023,1.1024,1.1022,1.10235,33100000.0
2009-09-04 00:27:00,1.10189,1.10215,1.10185,1.10199,38000000.0
2009-09-04 00:28:00,1.10235,1.10235,1.10235,1.10235,24800000.0
2009-09-04 00:29:00,1.10235,1.10235,1.10235,1.10235,10800000.0
2009-09-04 00:30:00,1.10235,1.10235,1.10235,1.10235,6200000.0
2009-09-04 00:31:00,1.10235,1.10235,1.10235,1.10235,4000000.0
2009-09-04 00:32:00,1.10235,1.10235,1.1023,1.1023,8000000.0
2009-09-04 00:33:00,1.1023,1.1023,1.102,1.102,24000000.0
2009-09-04 00:34:00,1.102,1.102,1.102,1.102,4800000.0
2009-09-04 00:35:00,1.10165,1.10183,1.10165,1.10183,52400000.0
2009-09-04 00:36:00,1.102,1.102,1.102,1.102,2400000.0
2009-09-04 00:37:00,1.10183,1.1019,1.10183,1.10185,72800000.0
2009-09-04 00:38:00,1.10205,1.1021,1.10205,1.1021,17000000.0
2009-09-04 00:39:00,1.10215,1.10215,1.10195,1.102,12200000.0
2009-09-04 00:40:00,1.102,1.102,1.10195,1.102,22800000.0
2009-09-04 00:41:00,1.10195,1.10195,1.1019,1.1019,16700000.0
2009-09-04 00:42:00,1.1019,1.1019,1.1019,1.1019,2400000.0
2009-09-04 00:43:00,1.10195,1.10205,1.10195,1.10205,19200000.0
2009-09-04 00:44:00,1.10171,1.10176,1.10161,1.10176,10000000.0
2009-09-04 00:45:00,1.10155,1.10185,1.10155,1.10179,48200000.0
2009-09-04 00:46:00,1.10205,1.10205,1.10195,1.10195,4000000.0
2009-09-04 00:47:00,1.10175,1.10181,1.10161,1.10176,200900000.0
2009-09-04 00:48:00,1.10183,1.10183,1.10135,1.10136,151600000.0
2009-09-04 00:49:00,1.10177,1.10179,1.10166,1.10169,129500000.0
2009-09-04 00:50:00,1.10195,1.10195,1.10175,1.1019,28200000.0
2009-09-04 00:51:00,1.1019,1.10195,1.10185,1.10195,29000000.0
2009-09-04 00:52:00,1.10195,1.10205,1.10195,1.10195,13300000.0
2009-09-04 00:53:00,1.10157,1.10181,1.10157,1.10162,70300000.0
2009-09-04 00:54:00,1.10171,1.10182,1.1017,1.10173,62700000.0
2009-09-04 00:55:00,1.1019,1.1019,1.1019,1.1019,12400000.0
2009-09-04 00:56:00,1.1019,1.1019,1.1019,1.1019,7800000.0
2009-09-04 00:57:00,1.1019,1.10195,1.1019,1.10195,22000000.0
2009-09-04 00:58:00,1.10195,1.10225,1.1019,1.10195,30500000.0
2009-09-04 00:59:00,1.10195,1.1021,1.10195,1.10205,41400000.0
2009-09-04 01:00:00,1.10205,1.10235,1.1019,1.1021,93000000.0
2009-09-04 01:01:00,1.1022,1.10225,1.102,1.1021,42700000.0
2009-09-04 01:02:00,1.1021,1.1021,1.1021,1.1021,7200000.0
2009-09-04 01:03:00,1.10185,1.102,1.10178,1.10182,61100000.0
2009-09-04 01:04:00,1.1021,1.10215,1.1021,1.10215,8200000.0
2009-09-04 01:05:00,1.10215,1.10215,1.10215,1.10215,3100000.0
2009-09-04 01:06:00,1.10215,1.10215,1.10215,1.10215,10300000.0
2009-09-04 01:07:00,1.1021,1.10215,1.1021,1.10215,16700000.0
2009-09-04 01:08:00,1.1022,1.10225,1.10215,1.10225,12500000.0
2009-09-04 01:09:00,1.10225,1.1023,1.10185,1.10195,142900000.0
2009-09-04 01:10:00,1.10195,1.102,1.10195,1.102,147000000.0
2009-09-04 01:11:00,1.10195,1.10235,1.10195,1.1021,223400000.0
2009-09-04 01:12:00,1.10215,1.1023,1.10185,1.1023,54200000.0
2009-09-04 01:13:00,1.1023,1.1023,1.1023,1.1023,23200000.0
2009-09-04 01:14:00,1.1023,1.1024,1.10225,1.1023,42600000.0
2009-09-04 01:15:00,1.1023,1.1023,1.1023,1.1023,25400000.0
2009-09-04 01:16:00,1.1023,1.1023,1.1023,1.1023,19000000.0
2009-09-04 01:17:00,1.1023,1.1023,1.1023,1.1023,7600000.0
2009-09-04 01:18:00,1.10198,1.10213,1.1019,1.1019,43100000.0
2009-09-04 01:19:00,1.1023,1.10235,1.1023,1.10235,10600000.0
2009-09-04 01:20:00,1.10235,1.1024,1.1023,1.1023,24000000.0
2009-09-04 01:21:00,1.10193,1.10213,1.10193,1.10209,81500000.0
2009-09-04 01:22:00,1.1023,1.1023,1.1023,1.1023,7000000.0
2009-09-04 01:23:00,1.10198,1.10217,1.10196,1.10203,57100000.0
2009-09-04 01:24:00,1.1023,1.1023,1.1023,1.1023,9000000.0
2009-09-04 01:25:00,1.1023,1.1023,1.1023,1.1023,11000000.0
2009-09-04 01:26:00,1.1023,1.1024,1.10225,1.10225,30800000.0
2009-09-04 01:27:00,1.10235,1.1024,1.1023,1.1023,32900000.0
2009-09-04 01:28:00,1.1023,1.1023,1.10225,1.10225,16200000.0
2009-09-04 01:29:00,1.10225,1.10225,1.10225,1.10225,12000000.0
2009-09-04 01:30:00,1.10225,1.1023,1.10225,1.1023,6600000.0
2009-09-04 01:31:00,1.1023,1.1023,1.1023,1.1023,24000000.0
2009-09-04 01:32:00,1.10225,1.1023,1.10225,1.10225,4000000.0
2009-09-04 01:33:00,1.10225,1.10225,1.10185,1.1019,41100000.0
2009-09-04 01:34:00,1.1019,1.10205,1.1019,1.10205,61100000.0
2009-09-04 01:35:00,1.10205,1.1021,1.102,1.1021,11000000.0
2009-09-04 01:36:00,1.1021,1.1021,1.102,1.102,16600000.0
2009-09-04 01:37:00,1.102,1.102,1.102,1.102,42500000.0
2009-09-04 01:38:00,1.102,1.10205,1.1019,1.10205,43000000.0
2009-09-04 01:39:00,1.10205,1.1021,1.102,1.1021,27400000.0
2009-09-04 01:40:00,1.102,1.1021,1.102,1.1021,29100000.0
2009-09-04 01:41:00,1.10205,1.10205,1.102,1.102,28800000.0
2009-09-04 01:42:00,1.102,1.102,1.102,1.102,24700000.0
2009-09-04 01:43:00,1.102,1.1021,1.102,1.1021,22700000.0
2009-09-04 01:44:00,1.102,1.1021,1.102,1.1021,37000000.0
2009-09-04 01:45:00,1.10177,1.10189,1.10171,1.10178,51600000.0
2009-09-04 01:46:00,1.10175,1.10182,1.10175,1.10181,34600000.0
2009-09-04 01:47:00,1.1021,1.1021,1.102,1.1021,17600000.0
2009-09-04 01:48:00,1.1021,1.1022,1.1021,1.1022,12400000.0
2009-09-04 01:49:00,1.1022,1.1024,1.1022,1.1024,13200000.0
2009-09-04 01:50:00,1.10235,1.10235,1.10215,1.1023,67400000.0
2009-09-04 01:51:00,1.1023,1.1023,1.1023,1.1023,6200000.0
2009-09-04 01:52:00,1.10204,1.1022,1.102,1.10201,48400000.0
2009-09-04 01:53:00,1.1023,1.1023,1.1023,1.1023,3800000.0
2009-09-04 01:54:00,1.1023,1.1024,1.1023,1.1024,15800000.0
2009-09-04 01:55:00,1.1024,1.1024,1.1022,1.1024,50300000.0
2009-09-04 01:56:00,1.10255,1.10255,1.10235,1.1024,44000000.0
2009-09-04 01:57:00,1.10235,1.10255,1.10235,1.1024,19800000.0
2009-09-04 01:58:00,1.1024,1.1024,1.1024,1.1024,4800000.0
2009-09-04 01:59:00,1.1024,1.1025,1.1024,1.10245,24600000.0
2009-09-04 02:00:00,1.10245,1.1025,1.1023,1.1025,38500000.0
2009-09-04 02:01:00,1.10255,1.10255,1.10235,1.10235,41300000.0
2009-09-04 02:02:00,1.10235,1.10235,1.10235,1.10235,54100000.0
2009-09-04 02:03:00,1.10235,1.10235,1.10235,1.10235,13800000.0
2009-09-04 02:04:00,1.10235,1.10235,1.10235,1.10235,13800000.0
2009-09-04 02:05:00,1.10235,1.1024,1.1023,1.10235,52200000.0
2009-09-04 02:06:00,1.1023,1.1023,1.1023,1.1023,4800000.0
2009-09-04 02:07:00,1.1023,1.10235,1.1023,1.10235,2600000.0
2009-09-04 02:08:00,1.1024,1.1025,1.1023,1.10245,37000000.0
2009-09-04 02:09:00,1.1025,1.1025,1.10225,1.10225,39000000.0
2009-09-04 02:10:00,1.1023,1.1023,1.1023,1.1023,36500000.0
2009-09-04 02:11:00,1.1023,1.1023,1.1023,1.1023,8900000.0
2009-09-04 02:12:00,1.1023,1.1023,1.1023,1.1023,4000000.0
2009-09-04 02:13:00,1.10208,1.10215,1.10205,1.10208,156600000.0
2009-09-04 02:14:00,1.10218,1.10218,1.1019,1.102,84500000.0
2009-09-04 02:15:00,1.10219,1.10219,1.102,1.102,57900000.0
2009-09-04 02:16:00,1.1023,1.1023,1.1023,1.1023,18400000.0
2009-09-04 02:17:00,1.1021,1.10211,1.10196,1.10211,11700000.0
2009-09-04 02:18:00,1.1023,1.1023,1.1023,1.1023,2700000.0
2009-09-04 02:19:00,1.1023,1.1023,1.1023,1.1023,42900000.0
2009-09-04 02:20:00,1.1023,1.1023,1.1023,1.1023,49900000.0
2009-09-04 02:21:00,1.1023,1.1023,1.1023,1.1023,21300000.0
2009-09-04 02:22:00,1.1023,1.1023,1.1023,1.1023,3400000.0
2009-09-04 02:23:00,1.1023,1.1023,1.1022,1.1023,35600000.0
2009-09-04 02:24:00,1.10209,1.1021,1.102,1.1021,47100000.0
2009-09-04 02:25:00,1.102,1.10213,1.10198,1.102,57500000.0
2009-09-04 02:26:00,1.10235,1.10235,1.1023,1.1023,18300000.0
2009-09-04 02:27:00,1.1023,1.1023,1.1023,1.1023,6400000.0
2009-09-04 02:28:00,1.1023,1.1023,1.1023,1.1023,1600000.0
2009-09-04 02:29:00,1.10215,1.10215,1.10194,1.10204,25800000.0
2009-09-04 02:30:00,1.102,1.10216,1.102,1.1021,45400000.0
2009-09-04 02:31:00,1.10215,1.10215,1.102,1.10208,27200000.0
2009-09-04 02:32:00,1.1023,1.1023,1.1022,1.10225,16600000.0
2009-09-04 02:33:00,1.10225,1.1023,1.10225,1.1023,8300000.0
2009-09-04 02:34:00,1.10225,1.1023,1.10225,1.1023,27200000.0
2009-09-04 02:35:00,1.1023,1.1023,1.1023,1.1023,13700000.0
2009-09-04 02:36:00,1.1023,1.1023,1.10225,1.1023,46000000.0
2009-09-04 02:37:00,1.1023,1.1023,1.1023,1.1023,18100000.0
2009-09-04 02:38:00,1.1023,1.1023,1.1023,1.1023,32800000.0
2009-09-04 02:39:00,1.1023,1.1025,1.1023,1.1023,53000000.0
2009-09-04 02:40:00,1.1023,1.1023,1.1023,1.1023,55600000.0
2009-09-04 02:41:00,1.1023,1.10235,1.1023,1.1023,46900000.0
2009-09-04 02:42:00,1.1023,1.1023,1.1023,1.1023,64200000.0
2009-09-04 02:43:00,1.1023,1.1025,1.10225,1.1025,89800000.0
2009-09-04 02:44:00,1.1024,1.1025,1.1023,1.1024,45600000.0
2009-09-04 02:45:00,1.10202,1.10225,1.10202,1.10223,6800000.0
2009-09-04 02:46:00,1.1025,1.1025,1.1025,1.1025,4000000.0
2009-09-04 02:47:00,1.1025,1.1025,1.1024,1.1024,4600000.0
2009-09-04 02:48:00,1.10235,1.10235,1.1023,1.1023,13000000.0
2009-09-04 02:49:00,1.1024,1.1025,1.10225,1.1024,15600000.0
2009-09-04 02:50:00,1.10235,1.1025,1.10225,1.1023,31200000.0
2009-09-04 02:51:00,1.1023,1.1023,1.1023,1.1023,8000000.0
2009-09-04 02:52:00,1.1023,1.1023,1.1023,1.1023,20300000.0
2009-09-04 02:53:00,1.1023,1.1023,1.1023,1.1023,3200000.0
2009-09-04 02:54:00,1.10225,1.1023,1.10225,1.1023,56500000.0
2009-09-04 02:55:00,1.1023,1.1023,1.1023,1.1023,50700000.0
2009-09-04 02:56:00,1.1023,1.1024,1.1023,1.1024,47400000.0
2009-09-04 02:57:00,1.1023,1.1023,1.1023,1.1023,32300000.0
2009-09-04 02:58:00,1.1023,1.1023,1.1023,1.1023,45800000.0
2009-09-04 02:59:00,1.1023,1.1025,1.1023,1.10245,24800000.0
2009-09-04 03:00:00,1.10245,1.1026,1.1023,1.1024,27700000.0
2009-09-04 03:01:00,1.1024,1.1026,1.10235,1.10245,40100000.0
2009-09-04 03:02:00,1.1024,1.1025,1.1024,1.1025,24500000.0
2009-09-04 03:03:00,1.1025,1.1025,1.1025,1.1025,11700000.0
2009-09-04 03:04:00,1.1025,1.1026,1.1025,1.10255,16100000.0
2009-09-04 03:05:00,1.10223,1.10238,1.10222,1.10232,43920000.0
2009-09-04 03:06:00,1.1026,1.1026,1.1025,1.1025,38800000.0
2009-09-04 03:07:00,1.1025,1.1027,1.1025,1.10265,61600000.0
2009-09-04 03:08:00,1.1027,1.10275,1.10265,1.1027,50000000.0
2009-09-04 03:09:00,1.10275,1.1029,1.1027,1.1029,118800000.0
2009-09-04 03:10:00,1.1029,1.10295,1.10285,1.10285,26300000.0
2009-09-04 03:11:00,1.10252,1.10252,1.10233,1.10251,36720000.0
2009-09-04 03:12:00,1.10285,1.10285,1.1028,1.10285,69600000.0
2009-09-04 03:13:00,1.1029,1.1029,1.1028,1.1029,24500000.0
2009-09-04 03:14:00,1.10295,1.1032,1.1029,1.103,97900000.0
2009-09-04 03:15:00,1.103,1.10305,1.103,1.10305,36400000.0
2009-09-04 03:16:00,1.10305,1.10305,1.10285,1.1029,19200000.0
2009-09-04 03:17:00,1.1029,1.1029,1.1029,1.1029,7900000.0
2009-09-04 03:18:00,1.10278,1.10278,1.10262,1.1027,13200000.0
2009-09-04 03:19:00,1.1029,1.1029,1.1029,1.1029,64800000.0
2009-09-04 03:20:00,1.1029,1.1029,1.1029,1.1029,20000000.0
2009-09-04 03:21:00,1.1029,1.1029,1.1028,1.1028,94300000.0
2009-09-04 03:22:00,1.1028,1.1029,1.1028,1.1028,35500000.0
2009-09-04 03:23:00,1.1028,1.1028,1.1028,1.1028,26000000.0
2009-09-04 03:24:00,1.1028,1.10285,1.1028,1.10285,56400000.0
2009-09-04 03:25:00,1.1029,1.1029,1.1029,1.1029,3500000.0
2009-09-04 03:26:00,1.1029,1.1029,1.10285,1.10285,49700000.0
2009-09-04 03:27:00,1.10285,1.10285,1.10285,1.10285,5100000.0
2009-09-04 03:28:00,1.10253,1.1026,1.10237,1.1026,15700000.0
2009-09-04 03:29:00,1.1029,1.1031,1.1029,1.1031,54500000.0
2009-09-04 03:30:00,1.1031,1.10335,1.1031,1.10335,142300000.0
2009-09-04 03:31:00,1.10335,1.1036,1.10335,1.1036,127600000.0
2009-09-04 03:32:00,1.10365,1.10365,1.10355,1.10355,110700000.0
2009-09-04 03:33:00,1.1036,1.1036,1.1035,1.10355,89600000.0
2009-09-04 03:34:00,1.1036,1.1036,1.1035,1.1035,84800000.0
2009-09-04 03:35:00,1.10355,1.10355,1.1032,1.1034,43000000.0
2009-09-04 03:36:00,1.1034,1.1034,1.1029,1.1029,55900000.0
2009-09-04 03:37:00,1.103,1.10315,1.10295,1.10315,40400000.0
2009-09-04 03:38:00,1.1031,1.1031,1.10305,1.10305,3400000.0
2009-09-04 03:39:00,1.10285,1.10292,1.10285,1.10288,5000000.0
2009-09-04 03:40:00,1.10305,1.1033,1.10305,1.1033,16600000.0
2009-09-04 03:41:00,1.10335,1.1034,1.10325,1.1033,8800000.0
2009-09-04 03:42:00,1.1033,1.1033,1.1032,1.10325,27400000.0
2009-09-04 03:43:00,1.10325,1.10335,1.1032,1.1032,91800000.0
2009-09-04 03:44:00,1.10325,1.1033,1.10295,1.1032,28100000.0
2009-09-04 03:45:00,1.10315,1.10325,1.103,1.1031,26600000.0
2009-09-04 03:46:00,1.10315,1.1033,1.10305,1.10305,17800000.0
2009-09-04 03:47:00,1.1031,1.10325,1.1031,1.10325,30400000.0
2009-09-04 03:48:00,1.10325,1.10335,1.10315,1.10325,62900000.0
2009-09-04 03:49:00,1.1033,1.1033,1.1029,1.1029,53000000.0
2009-09-04 03:50:00,1.1029,1.1031,1.1029,1.1031,12200000.0
2009-09-04 03:51:00,1.10305,1.10305,1.10295,1.103,6800000.0
2009-09-04 03:52:00,1.103,1.103,1.1029,1.1029,31200000.0
2009-09-04 03:53:00,1.10248,1.10268,1.10248,1.10248,19800000.0
2009-09-04 03:54:00,1.10285,1.10295,1.10285,1.1029,9800000.0
2009-09-04 03:55:00,1.10295,1.10295,1.10285,1.10285,10200000.0
2009-09-04 03:56:00,1.10285,1.10285,1.10235,1.1024,102800000.0
2009-09-04 03:57:00,1.1024,1.1024,1.1024,1.1024,4800000.0
2009-09-04 03:58:00,1.1024,1.1024,1.1024,1.1024,5800000.0
2009-09-04 03:59:00,1.10235,1.10235,1.1023,1.1023,31200000.0
2009-09-04 04:00:00,1.1023,1.10245,1.1023,1.1024,97600000.0
2009-09-04 04:01:00,1.1024,1.1024,1.1024,1.1024,22400000.0
2009-09-04 04:02:00,1.1024,1.1024,1.1024,1.1024,4000000.0
2009-09-04 04:03:00,1.1024,1.1024,1.1024,1.1024,2400000.0
2009-09-04 04:04:00,1.10208,1.10223,1.10192,1.10215,38600000.0
2009-09-04 04:05:00,1.10225,1.10225,1.10198,1.10213,26600000.0
2009-09-04 04:06:00,1.1024,1.1024,1.1024,1.1024,1600000.0
2009-09-04 04:07:00,1.10245,1.10245,1.1024,1.1024,9600000.0
2009-09-04 04:08:00,1.1024,1.1025,1.1024,1.1024,23200000.0
2009-09-04 04:09:00,1.1025,1.10255,1.1024,1.10255,35100000.0
2009-09-04 04:10:00,1.1026,1.1027,1.1026,1.10265,21600000.0
2009-09-04 04:11:00,1.10275,1.10275,1.1026,1.10265,103500000.0
2009-09-04 04:12:00,1.1027,1.10275,1.10255,1.1027,115800000.0
2009-09-04 04:13:00,1.1027,1.10295,1.1027,1.10295,76100000.0
2009-09-04 04:14:00,1.10295,1.10295,1.10295,1.10295,6000000.0
2009-09-04 04:15:00,1.10295,1.1031,1.10295,1.1031,52100000.0
2009-09-04 04:16:00,1.1031,1.1033,1.1031,1.1032,131200000.0
2009-09-04 04:17:00,1.1032,1.1032,1.1032,1.1032,24800000.0
2009-09-04 04:18:00,1.1032,1.1032,1.10255,1.10255,97400000.0
2009-09-04 04:19:00,1.10255,1.10265,1.10255,1.10265,31200000.0
2009-09-04 04:20:00,1.10265,1.1027,1.10265,1.1027,23000000.0
2009-09-04 04:21:00,1.1027,1.10275,1.1027,1.10275,13600000.0
2009-09-04 04:22:00,1.10275,1.1028,1.10275,1.1028,10800000.0
2009-09-04 04:23:00,1.10285,1.10285,1.10285,1.10285,3400000.0
2009-09-04 04:24:00,1.10285,1.10295,1.10285,1.10295,34600000.0
2009-09-04 04:25:00,1.10295,1.10295,1.10295,1.10295,22800000.0
2009-09-04 04:26:00,1.10259,1.10259,1.10235,1.10245,28500000.0
2009-09-04 04:27:00,1.10295,1.10295,1.1028,1.1029,77800000.0
2009-09-04 04:28:00,1.1029,1.10295,1.1029,1.10295,82800000.0
2009-09-04 04:29:00,1.10295,1.10295,1.10295,1.10295,7200000.0
2009-09-04 04:30:00,1.10295,1.10295,1.10295,1.10295,14400000.0
2009-09-04 04:31:00,1.10295,1.10295,1.10295,1.10295,8200000.0
2009-09-04 04:32:00,1.10295,1.1031,1.10295,1.103,25500000.0
2009-09-04 04:33:00,1.103,1.103,1.1027,1.10275,87600000.0
2009-09-04 04:34:00,1.10275,1.1029,1.10275,1.1029,25600000.0
2009-09-04 04:35:00,1.10295,1.10295,1.10295,1.10295,15400000.0
2009-09-04 04:36:00,1.10295,1.10295,1.1029,1.1029,46400000.0
2009-09-04 04:37:00,1.1029,1.1029,1.1029,1.1029,32800000.0
2009-09-04 04:38:00,1.1029,1.1029,1.1029,1.1029,48000000.0
2009-09-04 04:39:00,1.1029,1.1029,1.10275,1.1028,47200000.0
2009-09-04 04:40:00,1.1029,1.1029,1.1029,1.1029,48000000.0
2009-09-04 04:41:00,1.1029,1.1029,1.1029,1.1029,28000000.0
2009-09-04 04:42:00,1.1029,1.1029,1.1028,1.1028,87200000.0
2009-09-04 04:43:00,1.1028,1.10285,1.1028,1.1028,66400000.0
2009-09-04 04:44:00,1.1028,1.1028,1.10275,1.1028,45600000.0
2009-09-04 04:45:00,1.10285,1.10285,1.1027,1.1027,75500000.0
2009-09-04 04:46:00,1.1027,1.1028,1.1027,1.1028,17000000.0
2009-09-04 04:47:00,1.1028,1.10285,1.1028,1.10285,43700000.0
2009-09-04 04:48:00,1.10285,1.1031,1.10285,1.10305,9100000.0
2009-09-04 04:49:00,1.103,1.1031,1.103,1.103,6200000.0
2009-09-04 04:50:00,1.1031,1.1031,1.103,1.1031,20100000.0
2009-09-04 04:51:00,1.1032,1.1032,1.1031,1.1031,68900000.0
2009-09-04 04:52:00,1.10315,1.10315,1.103,1.1031,258800000.0
2009-09-04 04:53:00,1.1031,1.1031,1.1029,1.1029,85300000.0
2009-09-04 04:54:00,1.1029,1.1029,1.1029,1.1029,33100000.0
2009-09-04 04:55:00,1.1029,1.1029,1.1029,1.1029,38600000.0
2009-09-04 04:56:00,1.1029,1.1029,1.1029,1.1029,19700000.0
2009-09-04 04:57:00,1.1029,1.1029,1.1029,1.1029,12900000.0
2009-09-04 04:58:00,1.1029,1.1029,1.1029,1.1029,36300000.0
2009-09-04 04:59:00,1.1029,1.1029,1.1028,1.1028,23800000.0
2009-09-04 05:00:00,1.1028,1.103,1.1028,1.103,41400000.0
2009-09-04 05:01:00,1.103,1.103,1.10285,1.10285,59800000.0
2009-09-04 05:02:00,1.10285,1.10285,1.1028,1.1028,50400000.0
2009-09-04 05:03:00,1.1028,1.1028,1.1027,1.1028,37100000.0
2009-09-04 05:04:00,1.1028,1.1028,1.1028,1.1028,6400000.0
2009-09-04 05:05:00,1.1028,1.10295,1.10275,1.10295,47200000.0
2009-09-04 05:06:00,1.10295,1.10295,1.1029,1.1029,13600000.0
2009-09-04 05:07:00,1.1029,1.1029,1.1029,1.1029,8000000.0
2009-09-04 05:08:00,1.1027,1.1029,1.1027,1.1029,38000000.0
2009-09-04 05:09:00,1.10278,1.10278,1.10245,1.10269,23900000.0
2009-09-04 05:10:00,1.1029,1.1029,1.1029,1.1029,21000000.0
2009-09-04 05:11:00,1.10256,1.10268,1.10244,1.10262,74200000.0
2009-09-04 05:12:00,1.10295,1.10295,1.10285,1.10285,21900000.0
2009-09-04 05:13:00,1.10285,1.10285,1.10285,1.10285,4800000.0
2009-09-04 05:14:00,1.10305,1.10325,1.103,1.10325,14700000.0
2009-09-04 05:15:00,1.1033,1.10335,1.1033,1.10335,20200000.0
2009-09-04 05:16:00,1.1034,1.1034,1.10335,1.10335,17300000.0
2009-09-04 05:17:00,1.10335,1.10335,1.1031,1.1031,165700000.0
2009-09-04 05:18:00,1.1031,1.1031,1.103,1.103,82300000.0
2009-09-04 05:19:00,1.103,1.103,1.10275,1.1028,107300000.0
2009-09-04 05:20:00,1.10295,1.103,1.10275,1.1028,81900000.0
2009-09-04 05:21:00,1.1028,1.103,1.10275,1.10295,71500000.0
2009-09-04 05:22:00,1.10239,1.1027,1.10236,1.10261,152100000.0
2009-09-04 05:23:00,1.103,1.103,1.10275,1.1028,41000000.0
2009-09-04 05:24:00,1.1028,1.1032,1.1028,1.1031,246800000.0
2009-09-04 05:25:00,1.1031,1.1032,1.1031,1.1031,98000000.0
2009-09-04 05:26:00,1.1031,1.1031,1.1031,1.1031,74300000.0
2009-09-04 05:27:00,1.1031,1.1031,1.103,1.103,54400000.0
2009-09-04 05:28:00,1.103,1.103,1.1029,1.1029,24800000.0
2009-09-04 05:29:00,1.1029,1.103,1.1029,1.103,20100000.0
2009-09-04 05:30:00,1.1029,1.1029,1.1028,1.1028,126400000.0
2009-09-04 05:31:00,1.1028,1.1028,1.1028,1.1028,69700000.0
2009-09-04 05:32:00,1.1028,1.1031,1.1028,1.103,52400000.0
2009-09-04 05:33:00,1.103,1.103,1.1028,1.1028,71700000.0
2009-09-04 05:34:00,1.1028,1.1028,1.1028,1.1028,8000000.0
2009-09-04 05:35:00,1.1028,1.1028,1.1028,1.1028,12000000.0
2009-09-04 05:36:00,1.1028,1.1028,1.1028,1.1028,48000000.0
2009-09-04 05:37:00,1.1028,1.1028,1.1028,1.1028,22400000.0
2009-09-04 05:38:00,1.10252,1.10264,1.1025,1.10254,24100000.0
2009-09-04 05:39:00,1.1028,1.1028,1.1028,1.1028,3200000.0
2009-09-04 05:40:00,1.10255,1.10265,1.10251,1.10251,6700000.0
2009-09-04 05:41:00,1.1028,1.1028,1.1028,1.1028,64700000.0
2009-09-04 05:42:00,1.1028,1.1028,1.1028,1.1028,30800000.0
2009-09-04 05:43:00,1.1028,1.1028,1.1028,1.1028,17600000.0
2009-09-04 05:44:00,1.1028,1.1028,1.1028,1.1028,16000000.0
2009-09-04 05:45:00,1.1028,1.1028,1.1027,1.1027,64100000.0
2009-09-04 05:46:00,1.1027,1.1027,1.10225,1.10245,94400000.0
2009-09-04 05:47:00,1.1025,1.1025,1.1025,1.1025,14400000.0
2009-09-04 05:48:00,1.1025,1.1025,1.1025,1.1025,8600000.0
2009-09-04 05:49:00,1.1025,1.1025,1.1023,1.1023,54200000.0
2009-09-04 05:50:00,1.1023,1.1025,1.1021,1.1023,117400000.0
2009-09-04 05:51:00,1.1023,1.1025,1.1023,1.1023,57300000.0
2009-09-04 05:52:00,1.1023,1.1023,1.1023,1.1023,26800000.0
2009-09-04 05:53:00,1.1023,1.1024,1.1022,1.1022,50400000.0
2009-09-04 05:54:00,1.1022,1.1022,1.102,1.1021,160100000.0
2009-09-04 05:55:00,1.1021,1.1021,1.1021,1.1021,50000000.0
2009-09-04 05:56:00,1.1021,1.1021,1.1021,1.1021,73900000.0
2009-09-04 05:57:00,1.1021,1.1021,1.1021,1.1021,35700000.0
2009-09-04 05:58:00,1.1021,1.1022,1.1021,1.1021,134500000.0
2009-09-04 05:59:00,1.1021,1.1022,1.1021,1.1021,118000000.0
2009-09-04 06:00:00,1.1021,1.1022,1.1021,1.1021,134900000.0
2009-09-04 06:01:00,1.1021,1.1021,1.1021,1.1021,134700000.0
2009-09-04 06:02:00,1.1021,1.1021,1.1021,1.1021,56000000.0
2009-09-04 06:03:00,1.1021,1.1021,1.1021,1.1021,52700000.0
2009-09-04 06:04:00,1.1021,1.1021,1.1021,1.1021,2000000.0
2009-09-04 06:05:00,1.1021,1.1021,1.1021,1.1021,3000000.0
2009-09-04 06:06:00,1.1021,1.1021,1.1021,1.1021,13700000.0
2009-09-04 06:07:00,1.1021,1.1021,1.1021,1.1021,34300000.0
2009-09-04 06:08:00,1.1021,1.1021,1.1021,1.1021,14800000.0
2009-09-04 06:09:00,1.1021,1.1021,1.1021,1.1021,46700000.0
2009-09-04 06:10:00,1.1021,1.1021,1.1021,1.1021,33300000.0
2009-09-04 06:11:00,1.1022,1.1022,1.1022,1.1022,2000000.0
2009-09-04 06:12:00,1.1022,1.1022,1.1021,1.1022,32400000.0
2009-09-04 06:13:00,1.1022,1.10225,1.1022,1.1022,28500000.0
2009-09-04 06:14:00,1.1023,1.10235,1.1021,1.1022,69000000.0
2009-09-04 06:15:00,1.1022,1.1022,1.1022,1.1022,24000000.0
2009-09-04 06:16:00,1.1022,1.1022,1.1022,1.1022,63500000.0
2009-09-04 06:17:00,1.1022,1.1022,1.1021,1.10215,58600000.0
2009-09-04 06:18:00,1.10183,1.10202,1.10179,1.10202,76800000.0
2009-09-04 06:19:00,1.10203,1.10208,1.10198,1.10198,56700000.0
2009-09-04 06:20:00,1.10215,1.10215,1.10215,1.10215,3400000.0
2009-09-04 06:21:00,1.10215,1.10215,1.10215,1.10215,3400000.0
2009-09-04 06:22:00,1.10215,1.10215,1.10215,1.10215,1600000.0
2009-09-04 06:23:00,1.10215,1.10225,1.10215,1.10225,10600000.0
2009-09-04 06:24:00,1.10216,1.10216,1.10189,1.10198,42400000.0
2009-09-04 06:25:00,1.10207,1.10207,1.10182,1.10204,65100000.0
2009-09-04 06:26:00,1.10225,1.10225,1.1022,1.1022,4000000.0
2009-09-04 06:27:00,1.1022,1.1022,1.1022,1.1022,9600000.0
2009-09-04 06:28:00,1.1019,1.10202,1.10183,1.10202,48100000.0
2009-09-04 06:29:00,1.10225,1.10225,1.10225,1.10225,2400000.0
2009-09-04 06:30:00,1.1022,1.1023,1.1022,1.1023,48400000.0
2009-09-04 06:31:00,1.1023,1.1025,1.1023,1.1025,82400000.0
2009-09-04 06:32:00,1.1024,1.1024,1.1024,1.1024,19600000.0
2009-09-04 06:33:00,1.10245,1.1026,1.10245,1.1026,27400000.0
2009-09-04 06:34:00,1.10255,1.10265,1.1024,1.1024,80300000.0
2009-09-04 06:35:00,1.1024,1.1024,1.10225,1.10225,56000000.0
2009-09-04 06:36:00,1.1022,1.1022,1.102,1.102,51400000.0
2009-09-04 06:37:00,1.102,1.102,1.1019,1.1019,43400000.0
2009-09-04 06:38:00,1.1019,1.102,1.1019,1.102,34900000.0
2009-09-04 06:39:00,1.102,1.10205,1.102,1.10205,36700000.0
2009-09-04 06:40:00,1.10205,1.10205,1.102,1.102,30800000.0
2009-09-04 06:41:00,1.102,1.10225,1.102,1.1021,56100000.0
2009-09-04 06:42:00,1.1021,1.1021,1.10205,1.1021,168700000.0
2009-09-04 06:43:00,1.1021,1.1023,1.1021,1.1022,70400000.0
2009-09-04 06:44:00,1.10215,1.1022,1.10185,1.1019,37600000.0
2009-09-04 06:45:00,1.1019,1.1019,1.1019,1.1019,40200000.0
2009-09-04 06:46:00,1.1019,1.1019,1.1018,1.1018,67800000.0
2009-09-04 06:47:00,1.1018,1.1019,1.1018,1.1019,14400000.0
2009-09-04 06:48:00,1.1019,1.1021,1.1019,1.1019,114800000.0
2009-09-04 06:49:00,1.1019,1.1019,1.10185,1.10185,45800000.0
2009-09-04 06:50:00,1.1018,1.10195,1.1018,1.10185,60700000.0
2009-09-04 06:51:00,1.10185,1.1019,1.10185,1.1019,9200000.0
2009-09-04 06:52:00,1.1019,1.102,1.1019,1.1019,17400000.0
2009-09-04 06:53:00,1.1019,1.1019,1.10185,1.10185,18600000.0
2009-09-04 06:54:00,1.10185,1.1019,1.10185,1.10185,13000000.0
2009-09-04 06:55:00,1.10185,1.10185,1.10185,1.10185,14400000.0
2009-09-04 06:56:00,1.1019,1.1019,1.1019,1.1019,15500000.0
2009-09-04 06:57:00,1.1019,1.10195,1.1018,1.1018,43900000.0
2009-09-04 06:58:00,1.1018,1.102,1.1018,1.1019,35700000.0
2009-09-04 06:59:00,1.102,1.1021,1.1019,1.102,21100000.0
2009-09-04 07:00:00,1.102,1.102,1.102,1.102,25100000.0
2009-09-04 07:01:00,1.102,1.102,1.1019,1.1019,60100000.0
2009-09-04 07:02:00,1.1019,1.1019,1.1019,1.1019,28400000.0
2009-09-04 07:03:00,1.1019,1.1019,1.1019,1.1019,4400000.0
2009-09-04 07:04:00,1.102,1.102,1.102,1.102,11200000.0
2009-09-04 07:05:00,1.102,1.102,1.102,1.102,17400000.0
2009-09-04 07:06:00,1.102,1.102,1.102,1.102,13100000.0
2009-09-04 07:07:00,1.102,1.102,1.102,1.102,18900000.0
2009-09-04 07:08:00,1.102,1.102,1.102,1.102,8000000.0
2009-09-04 07:09:00,1.102,1.102,1.10195,1.10195,22100000.0
2009-09-04 07:10:00,1.10195,1.1021,1.10195,1.1021,39700000.0
2009-09-04 07:11:00,1.1021,1.10215,1.1021,1.10215,49300000.0
2009-09-04 07:12:00,1.10195,1.10199,1.10189,1.10195,67600000.0
2009-09-04 07:13:00,1.10193,1.10204,1.10158,1.10191,133700000.0
2009-09-04 07:14:00,1.10195,1.10206,1.10191,1.10204,45900000.0
2009-09-04 07:15:00,1.10194,1.10202,1.10189,1.10202,77600000.0
2009-09-04 07:16:00,1.10225,1.10225,1.10215,1.10215,6000000.0
2009-09-04 07:17:00,1.1019,1.10209,1.10189,1.102,89100000.0
2009-09-04 07:18:00,1.1019,1.10208,1.10168,1.10168,47300000.0
2009-09-04 07:19:00,1.1022,1.1022,1.1022,1.1022,18400000.0
2009-09-04 07:20:00,1.1022,1.10225,1.1022,1.10225,44700000.0
2009-09-04 07:21:00,1.10201,1.10201,1.10181,1.10181,10400000.0
2009-09-04 07:22:00,1.10206,1.10206,1.10169,1.10204,63800000.0
2009-09-04 07:23:00,1.10225,1.1023,1.1022,1.10225,35400000.0
2009-09-04 07:24:00,1.1023,1.1026,1.1023,1.1025,18200000.0
2009-09-04 07:25:00,1.1025,1.1025,1.1025,1.1025,7000000.0
2009-09-04 07:26:00,1.1025,1.1027,1.1025,1.1027,4200000.0
2009-09-04 07:27:00,1.1027,1.1027,1.1027,1.1027,15500000.0
2009-09-04 07:28:00,1.1027,1.1027,1.1027,1.1027,3200000.0
2009-09-04 07:29:00,1.1027,1.1027,1.10245,1.10245,15400000.0
2009-09-04 07:30:00,1.1025,1.1025,1.10215,1.10215,47000000.0
2009-09-04 07:31:00,1.10215,1.10215,1.10215,1.10215,4800000.0
2009-09-04 07:32:00,1.10177,1.10205,1.1016,1.102,85100000.0
2009-09-04 07:33:00,1.1021,1.1021,1.1021,1.1021,56000000.0
2009-09-04 07:34:00,1.1021,1.1021,1.1021,1.1021,7200000.0
2009-09-04 07:35:00,1.1021,1.1021,1.1021,1.1021,42300000.0
2009-09-04 07:36:00,1.10215,1.10215,1.1021,1.1021,7400000.0
2009-09-04 07:37:00,1.1021,1.1021,1.1021,1.1021,38200000.0
2009-09-04 07:38:00,1.1021,1.1021,1.10195,1.10195,15200000.0
2009-09-04 07:39:00,1.10195,1.10195,1.10195,1.10195,21600000.0
2009-09-04 07:40:00,1.1019,1.10195,1.1019,1.10195,9600000.0
2009-09-04 07:41:00,1.10195,1.10195,1.10195,1.10195,1200000.0
2009-09-04 07:42:00,1.10205,1.10205,1.1019,1.1019,3400000.0
2009-09-04 07:43:00,1.102,1.102,1.10195,1.102,4500000.0
2009-09-04 07:44:00,1.10195,1.102,1.10195,1.10195,10900000.0
2009-09-04 07:45:00,1.102,1.10205,1.102,1.102,3000000.0
2009-09-04 07:46:00,1.102,1.102,1.10195,1.10195,3000000.0
2009-09-04 07:47:00,1.102,1.102,1.102,1.102,4000000.0
2009-09-04 07:48:00,1.102,1.10205,1.1019,1.1019,19300000.0
2009-09-04 07:49:00,1.1019,1.10195,1.1019,1.10195,14600000.0
2009-09-04 07:50:00,1.1019,1.1019,1.1018,1.1018,40800000.0
2009-09-04 07:51:00,1.1018,1.1019,1.1018,1.10185,63600000.0
2009-09-04 07:52:00,1.10185,1.10185,1.1018,1.1018,50400000.0
2009-09-04 07:53:00,1.1018,1.1018,1.1018,1.1018,8000000.0
2009-09-04 07:54:00,1.1018,1.10185,1.1018,1.10185,57800000.0
2009-09-04 07:55:00,1.10185,1.10185,1.1018,1.1018,26400000.0
2009-09-04 07:56:00,1.1018,1.10185,1.1018,1.10185,38400000.0
2009-09-04 07:57:00,1.10185,1.10185,1.10185,1.10185,16800000.0
2009-09-04 07:58:00,1.10185,1.10185,1.1018,1.1018,59000000.0
2009-09-04 07:59:00,1.1018,1.1019,1.1018,1.1019,71000000.0
2009-09-04 08:00:00,1.1019,1.10195,1.1018,1.10185,58800000.0
2009-09-04 08:01:00,1.10185,1.10185,1.1018,1.1018,17600000.0
2009-09-04 08:02:00,1.1018,1.1018,1.1018,1.1018,13600000.0
2009-09-04 08:03:00,1.1018,1.1018,1.1018,1.1018,33600000.0
2009-09-04 08:04:00,1.1018,1.10185,1.1018,1.10185,30600000.0
2009-09-04 08:05:00,1.10185,1.1019,1.10175,1.1019,36800000.0
2009-09-04 08:06:00,1.102,1.1021,1.102,1.102,40600000.0
2009-09-04 08:07:00,1.102,1.102,1.10195,1.102,51700000.0
2009-09-04 08:08:00,1.102,1.102,1.102,1.102,76900000.0
2009-09-04 08:09:00,1.102,1.1023,1.102,1.1023,108900000.0
2009-09-04 08:10:00,1.1023,1.1023,1.1022,1.1023,56800000.0
2009-09-04 08:11:00,1.10225,1.1023,1.10215,1.1023,49200000.0
2009-09-04 08:12:00,1.1023,1.1023,1.1023,1.1023,54400000.0
2009-09-04 08:13:00,1.1025,1.1025,1.1025,1.1025,33600000.0
2009-09-04 08:14:00,1.1023,1.10235,1.10195,1.1021,49400000.0
2009-09-04 08:15:00,1.1021,1.1021,1.102,1.102,74400000.0
2009-09-04 08:16:00,1.102,1.10205,1.102,1.10205,22400000.0
2009-09-04 08:17:00,1.10205,1.10205,1.10205,1.10205,22400000.0
2009-09-04 08:18:00,1.10205,1.1022,1.10205,1.1022,21500000.0
2009-09-04 08:19:00,1.1022,1.1022,1.1022,1.1022,5900000.0
2009-09-04 08:20:00,1.1022,1.1022,1.1022,1.1022,8600000.0
2009-09-04 08:21:00,1.10215,1.1022,1.10215,1.1022,48000000.0
2009-09-04 08:22:00,1.1022,1.1022,1.1022,1.1022,80000000.0
2009-09-04 08:23:00,1.1022,1.1022,1.10215,1.10215,18300000.0
2009-09-04 08:24:00,1.10215,1.1022,1.10205,1.10215,98400000.0
2009-09-04 08:25:00,1.10215,1.1024,1.10205,1.10215,138500000.0
2009-09-04 08:26:00,1.10215,1.10215,1.1019,1.102,69900000.0
2009-09-04 08:27:00,1.102,1.102,1.102,1.102,30400000.0
2009-09-04 08:28:00,1.102,1.102,1.10165,1.10165,61600000.0
2009-09-04 08:29:00,1.10165,1.1018,1.10165,1.1018,44000000.0
2009-09-04 08:30:00,1.10175,1.10175,1.10175,1.10175,7900000.0
2009-09-04 08:31:00,1.10175,1.10175,1.10175,1.10175,9600000.0
2009-09-04 08:32:00,1.10171,1.10171,1.10108,1.10154,222600000.0
2009-09-04 08:33:00,1.10175,1.10175,1.1017,1.1017,19200000.0
2009-09-04 08:34:00,1.1017,1.1017,1.1017,1.1017,26400000.0
2009-09-04 08:35:00,1.1017,1.1017,1.1017,1.1017,7200000.0
2009-09-04 08:36:00,1.10145,1.10155,1.1011,1.10155,126600000.0
2009-09-04 08:37:00,1.1017,1.1017,1.10155,1.1016,108000000.0
2009-09-04 08:38:00,1.1016,1.10175,1.10155,1.10175,144400000.0
2009-09-04 08:39:00,1.1018,1.10185,1.1018,1.10185,63600000.0
2009-09-04 08:40:00,1.10185,1.102,1.10185,1.1019,50600000.0
2009-09-04 08:41:00,1.1019,1.1019,1.1018,1.1018,53600000.0
2009-09-04 08:42:00,1.10185,1.1019,1.10185,1.1019,22600000.0
2009-09-04 08:43:00,1.1019,1.1019,1.10175,1.10175,66000000.0
2009-09-04 08:44:00,1.10175,1.10175,1.1017,1.1017,30400000.0
2009-09-04 08:45:00,1.1017,1.1017,1.1014,1.1014,149200000.0
2009-09-04 08:46:00,1.1014,1.1015,1.1014,1.1015,38900000.0
2009-09-04 08:47:00,1.1015,1.1015,1.1014,1.1014,129800000.0
2009-09-04 08:48:00,1.1014,1.1014,1.1012,1.10125,54100000.0
2009-09-04 08:49:00,1.10125,1.10125,1.1012,1.1012,6400000.0
2009-09-04 08:50:00,1.1012,1.1013,1.1012,1.1013,29300000.0
2009-09-04 08:51:00,1.10082,1.10095,1.1005,1.10095,182200000.0
2009-09-04 08:52:00,1.1013,1.1013,1.1013,1.1013,15300000.0
2009-09-04 08:53:00,1.1013,1.1014,1.1013,1.1014,20400000.0
2009-09-04 08:54:00,1.1013,1.1014,1.10125,1.10125,21000000.0
2009-09-04 08:55:00,1.10125,1.10125,1.10115,1.1012,67700000.0
2009-09-04 08:56:00,1.1012,1.1012,1.10095,1.10095,86500000.0
2009-09-04 08:57:00,1.1009,1.1011,1.1009,1.1011,149600000.0
2009-09-04 08:58:00,1.1011,1.10115,1.101,1.10115,57800000.0
2009-09-04 08:59:00,1.101,1.1011,1.10085,1.1009,195299999.0
2009-09-04 09:00:00,1.101,1.101,1.1008,1.1009,390400008.0
2009-09-04 09:01:00,1.1009,1.101,1.1009,1.10095,272400000.0
2009-09-04 09:02:00,1.10095,1.101,1.1009,1.101,84300000.0
2009-09-04 09:03:00,1.101,1.101,1.1003,1.1004,193800000.0
2009-09-04 09:04:00,1.1004,1.1004,1.09995,1.1,136100000.0
2009-09-04 09:05:00,1.09995,1.10005,1.0999,1.09995,91700000.0
2009-09-04 09:06:00,1.1,1.1,1.09955,1.09955,87900000.0
2009-09-04 09:07:00,1.09955,1.09955,1.09915,1.09915,113700000.0
2009-09-04 09:08:00,1.0992,1.0995,1.099,1.09935,295700000.0
2009-09-04 09:09:00,1.0994,1.0994,1.099,1.09905,180200000.0
2009-09-04 09:10:00,1.09905,1.0992,1.09905,1.0991,191300000.0
2009-09-04 09:11:00,1.0991,1.09915,1.0991,1.09915,210200000.0
2009-09-04 09:12:00,1.09915,1.0992,1.09915,1.09915,21800000.0
2009-09-04 09:13:00,1.09915,1.0993,1.09915,1.0993,40300000.0
2009-09-04 09:14:00,1.0993,1.09935,1.0993,1.09935,59400000.0
2009-09-04 09:15:00,1.0993,1.09935,1.0991,1.0992,86700000.0
2009-09-04 09:16:00,1.0992,1.0993,1.0987,1.09925,278300000.0
2009-09-04 09:17:00,1.09925,1.0995,1.09925,1.09945,39600000.0
2009-09-04 09:18:00,1.09945,1.09945,1.0993,1.0993,124100000.0
2009-09-04 09:19:00,1.0993,1.0997,1.0993,1.0997,158300000.0
2009-09-04 09:20:00,1.0997,1.0997,1.0994,1.0997,133700000.0
2009-09-04 09:21:00,1.0997,1.09995,1.0997,1.09995,125300000.0
2009-09-04 09:22:00,1.1,1.1,1.0998,1.09985,126000000.0
2009-09-04 09:23:00,1.09985,1.09985,1.0995,1.09965,79600000.0
2009-09-04 09:24:00,1.09965,1.09975,1.0995,1.09975,235600000.0
2009-09-04 09:25:00,1.09975,1.09985,1.09965,1.0998,177400000.0
2009-09-04 09:26:00,1.0998,1.09985,1.09975,1.09975,122800000.0
2009-09-04 09:27:00,1.09975,1.0999,1.09975,1.0998,147200000.0
2009-09-04 09:28:00,1.0999,1.1002,1.0999,1.1002,133700000.0
2009-09-04 09:29:00,1.1002,1.1003,1.1001,1.1002,161400000.0
2009-09-04 09:30:00,1.1002,1.10035,1.1002,1.10025,104400000.0
2009-09-04 09:31:00,1.10025,1.1003,1.10025,1.10025,69800000.0
2009-09-04 09:32:00,1.10025,1.10045,1.10005,1.10025,231900000.0
2009-09-04 09:33:00,1.10025,1.10025,1.09955,1.0997,101400000.0
2009-09-04 09:34:00,1.0997,1.0997,1.09925,1.0995,378800000.0
2009-09-04 09:35:00,1.0995,1.09955,1.09935,1.09945,131800000.0
2009-09-04 09:36:00,1.0994,1.0996,1.0992,1.0993,137500000.0
2009-09-04 09:37:00,1.0993,1.0994,1.0993,1.09935,37200000.0
2009-09-04 09:38:00,1.09935,1.09935,1.0992,1.0992,44900000.0
2009-09-04 09:39:00,1.0992,1.0992,1.09885,1.09885,61800000.0
2009-09-04 09:40:00,1.09885,1.099,1.09885,1.09895,122100000.0
2009-09-04 09:41:00,1.09895,1.099,1.09875,1.09875,59300000.0
2009-09-04 09:42:00,1.0988,1.0989,1.0988,1.0988,51600000.0
2009-09-04 09:43:00,1.09885,1.09895,1.0988,1.0988,144500000.0
2009-09-04 09:44:00,1.0988,1.0991,1.0988,1.09885,109400000.0
2009-09-04 09:45:00,1.09885,1.09885,1.0985,1.09865,111500000.0
2009-09-04 09:46:00,1.09865,1.0988,1.0986,1.09865,36200000.0
2009-09-04 09:47:00,1.0986,1.0988,1.0984,1.09875,151600000.0
2009-09-04 09:48:00,1.0987,1.0989,1.0987,1.0989,79600000.0
2009-09-04 09:49:00,1.099,1.0993,1.099,1.09915,104600000.0
2009-09-04 09:50:00,1.0992,1.09925,1.09915,1.0992,91700000.0
2009-09-04 09:51:00,1.0992,1.0993,1.0992,1.09925,76200000.0
2009-09-04 09:52:00,1.09925,1.09925,1.09905,1.0992,139500000.0
2009-09-04 09:53:00,1.0992,1.0996,1.0992,1.09925,105100000.0
2009-09-04 09:54:00,1.09915,1.0995,1.09915,1.09945,105300000.0
2009-09-04 09:55:00,1.09945,1.09945,1.09915,1.0993,65700000.0
2009-09-04 09:56:00,1.0993,1.09935,1.09925,1.09935,30200000.0
2009-09-04 09:57:00,1.09935,1.09995,1.09935,1.0999,177500000.0
2009-09-04 09:58:00,1.0999,1.1002,1.0999,1.1002,62200000.0
2009-09-04 09:59:00,1.1002,1.10095,1.10015,1.1007,187900000.0
2009-09-04 10:00:00,1.1007,1.1009,1.10045,1.10065,186899999.0
2009-09-04 10:01:00,1.1006,1.10085,1.1006,1.10085,93900000.0
2009-09-04 10:02:00,1.10085,1.10085,1.1006,1.1006,153200000.0
2009-09-04 10:03:00,1.1007,1.1008,1.10055,1.10065,128500000.0
2009-09-04 10:04:00,1.10065,1.1008,1.1005,1.10075,60700000.0
2009-09-04 10:05:00,1.10065,1.10065,1.10015,1.10015,138800000.0
2009-09-04 10:06:00,1.10015,1.10045,1.0999,1.1003,73700000.0
2009-09-04 10:07:00,1.10025,1.10025,1.10005,1.1001,49800000.0
2009-09-04 10:08:00,1.1,1.10045,1.1,1.1002,128700000.0
2009-09-04 10:09:00,1.10015,1.1002,1.09995,1.1001,82200000.0
2009-09-04 10:10:00,1.0999,1.0999,1.09945,1.09945,130400000.0
2009-09-04 10:11:00,1.09945,1.09955,1.09925,1.09955,101800000.0
2009-09-04 10:12:00,1.09955,1.09955,1.0993,1.0995,41400000.0
2009-09-04 10:13:00,1.0995,1.0997,1.09905,1.0993,166100000.0
2009-09-04 10:14:00,1.0994,1.09965,1.09885,1.09885,140200000.0
2009-09-04 10:15:00,1.09885,1.099,1.0984,1.09885,398700000.0
2009-09-04 10:16:00,1.09885,1.0989,1.0986,1.0986,132900000.0
2009-09-04 10:17:00,1.0986,1.09885,1.09835,1.0988,126600000.0
2009-09-04 10:18:00,1.0988,1.09895,1.0987,1.09885,96200000.0
2009-09-04 10:19:00,1.09885,1.09885,1.09875,1.09885,43400000.0
2009-09-04 10:20:00,1.09859,1.09867,1.09818,1.0986,247900000.0
2009-09-04 10:21:00,1.09885,1.09895,1.09885,1.0989,70800000.0
2009-09-04 10:22:00,1.0989,1.0989,1.09875,1.09875,36000000.0
2009-09-04 10:23:00,1.09875,1.09885,1.09835,1.09845,202500000.0
2009-09-04 10:24:00,1.0984,1.09845,1.0983,1.0984,93600000.0
2009-09-04 10:25:00,1.0984,1.0987,1.0984,1.0987,97300000.0
2009-09-04 10:26:00,1.0987,1.0987,1.09865,1.09865,21600000.0
2009-09-04 10:27:00,1.09865,1.0987,1.0982,1.09835,130100000.0
2009-09-04 10:28:00,1.0984,1.0985,1.0984,1.09845,44200000.0
2009-09-04 10:29:00,1.09845,1.09855,1.09835,1.09855,73800000.0
2009-09-04 10:30:00,1.09855,1.0986,1.0985,1.0985,51400000.0
2009-09-04 10:31:00,1.0985,1.0988,1.0985,1.09875,82700000.0
2009-09-04 10:32:00,1.09875,1.0988,1.09875,1.0988,21200000.0
2009-09-04 10:33:00,1.0988,1.0988,1.0988,1.0988,2400000.0
2009-09-04 10:34:00,1.0988,1.0989,1.0988,1.0989,9600000.0
2009-09-04 10:35:00,1.0989,1.09895,1.09885,1.0989,38200000.0
2009-09-04 10:36:00,1.0989,1.0989,1.0987,1.09875,44600000.0
2009-09-04 10:37:00,1.09875,1.09875,1.0987,1.0987,240600000.0
2009-09-04 10:38:00,1.09875,1.09875,1.09865,1.09865,68400000.0
2009-09-04 10:39:00,1.09865,1.0988,1.09865,1.0988,30800000.0
2009-09-04 10:40:00,1.09875,1.09875,1.09875,1.09875,2000000.0
2009-09-04 10:41:00,1.09875,1.0988,1.0982,1.0984,187300000.0
2009-09-04 10:42:00,1.0984,1.09865,1.098,1.09855,163300000.0
2009-09-04 10:43:00,1.09855,1.0986,1.0985,1.09855,116000000.0
2009-09-04 10:44:00,1.09855,1.09855,1.09825,1.0983,65500000.0
2009-09-04 10:45:00,1.0983,1.0983,1.09805,1.0981,56200000.0
2009-09-04 10:46:00,1.09805,1.09805,1.09725,1.09735,199200000.0
2009-09-04 10:47:00,1.09735,1.0976,1.09725,1.09755,162400000.0
2009-09-04 10:48:00,1.0975,1.09765,1.09745,1.09765,78400000.0
2009-09-04 10:49:00,1.09765,1.0977,1.0972,1.0973,147100000.0
2009-09-04 10:50:00,1.0973,1.0978,1.0973,1.0977,105200000.0
2009-09-04 10:51:00,1.0977,1.09785,1.09765,1.09775,60200000.0
2009-09-04 10:52:00,1.0978,1.09785,1.0977,1.09785,86600000.0
2009-09-04 10:53:00,1.0979,1.0979,1.0976,1.09775,62800000.0
2009-09-04 10:54:00,1.09775,1.09785,1.09765,1.0977,93800000.0
2009-09-04 10:55:00,1.0977,1.0977,1.09765,1.09765,89000000.0
2009-09-04 10:56:00,1.09765,1.0977,1.09755,1.09755,76100000.0
2009-09-04 10:57:00,1.09755,1.09755,1.0975,1.09755,43400000.0
2009-09-04 10:58:00,1.09755,1.09755,1.09745,1.0975,81400000.0
2009-09-04 10:59:00,1.0975,1.09765,1.0975,1.0976,81500000.0
2009-09-04 11:00:00,1.0976,1.0978,1.0976,1.0978,48900000.0
2009-09-04 11:01:00,1.0977,1.0977,1.0975,1.0975,56800000.0
2009-09-04 11:02:00,1.0975,1.0975,1.09685,1.0971,236900000.0
2009-09-04 11:03:00,1.0971,1.09725,1.0971,1.0972,101900000.0
2009-09-04 11:04:00,1.0972,1.09735,1.09715,1.09715,69400000.0
2009-09-04 11:05:00,1.0972,1.0975,1.0972,1.09725,176400000.0
2009-09-04 11:06:00,1.09725,1.0975,1.09725,1.0975,71800000.0
2009-09-04 11:07:00,1.0975,1.0977,1.0975,1.0975,137700000.0
2009-09-04 11:08:00,1.0975,1.09775,1.09745,1.09745,96300000.0
2009-09-04 11:09:00,1.0975,1.09765,1.0973,1.09735,68300000.0
2009-09-04 11:10:00,1.0974,1.09755,1.09735,1.09755,141100000.0
2009-09-04 11:11:00,1.09755,1.0979,1.09755,1.0979,63800000.0
2009-09-04 11:12:00,1.0979,1.0979,1.09755,1.09775,75000000.0
2009-09-04 11:13:00,1.09775,1.0978,1.09765,1.0978,129000000.0
2009-09-04 11:14:00,1.0978,1.09795,1.09765,1.09775,40300000.0
2009-09-04 11:15:00,1.09775,1.0978,1.0976,1.09765,118200000.0
2009-09-04 11:16:00,1.09765,1.09775,1.09765,1.09765,51600000.0
2009-09-04 11:17:00,1.09765,1.09775,1.0976,1.0977,33200000.0
2009-09-04 11:18:00,1.09765,1.09765,1.09745,1.09755,79400000.0
2009-09-04 11:19:00,1.09755,1.0976,1.0973,1.0973,134200000.0
2009-09-04 11:20:00,1.0973,1.0975,1.0972,1.09745,98200000.0
2009-09-04 11:21:00,1.0974,1.0975,1.0974,1.0974,18800000.0
2009-09-04 11:22:00,1.0975,1.0975,1.09745,1.09745,6200000.0
2009-09-04 11:23:00,1.09745,1.09745,1.09635,1.0966,195900000.0
2009-09-04 11:24:00,1.09665,1.0968,1.09655,1.0966,70700000.0
2009-09-04 11:25:00,1.0967,1.09685,1.09665,1.0968,77500000.0
2009-09-04 11:26:00,1.0968,1.0968,1.0967,1.0967,52100000.0
2009-09-04 11:27:00,1.0967,1.0967,1.0967,1.0967,64000000.0
2009-09-04 11:28:00,1.0967,1.0971,1.0967,1.09705,81400000.0
2009-09-04 11:29:00,1.09705,1.0973,1.09705,1.0973,38400000.0
2009-09-04 11:30:00,1.0973,1.0973,1.097,1.097,63500000.0
2009-09-04 11:31:00,1.097,1.09745,1.097,1.09725,143500000.0
2009-09-04 11:32:00,1.09725,1.0974,1.09725,1.0974,21700000.0
2009-09-04 11:33:00,1.0974,1.0975,1.09735,1.09735,45400000.0
2009-09-04 11:34:00,1.0974,1.0974,1.0974,1.0974,33300000.0
2009-09-04 11:35:00,1.0974,1.0974,1.09725,1.09725,86900000.0
2009-09-04 11:36:00,1.09725,1.09725,1.09705,1.09705,65000000.0
2009-09-04 11:37:00,1.09705,1.0971,1.0969,1.09695,133600000.0
2009-09-04 11:38:00,1.09695,1.0971,1.0967,1.0971,189400000.0
2009-09-04 11:39:00,1.097,1.097,1.097,1.097,20400000.0
2009-09-04 11:40:00,1.097,1.0975,1.09695,1.0974,55000000.0
2009-09-04 11:41:00,1.09735,1.09735,1.0972,1.0972,33800000.0
2009-09-04 11:42:00,1.0972,1.0972,1.0971,1.0971,52300000.0
2009-09-04 11:43:00,1.09705,1.0974,1.09705,1.0973,46400000.0
2009-09-04 11:44:00,1.0973,1.09755,1.0973,1.0974,70000000.0
2009-09-04 11:45:00,1.0974,1.0974,1.097,1.0971,37200000.0
2009-09-04 11:46:00,1.09715,1.09735,1.0971,1.09735,32600000.0
2009-09-04 11:47:00,1.09735,1.0975,1.0973,1.0974,84600000.0
2009-09-04 11:48:00,1.0974,1.09765,1.0974,1.0975,46000000.0
2009-09-04 11:49:00,1.0975,1.0975,1.0971,1.09715,96400000.0
2009-09-04 11:50:00,1.0972,1.0974,1.0971,1.0974,160000000.0
2009-09-04 11:51:00,1.09745,1.09745,1.0973,1.09735,128200000.0
2009-09-04 11:52:00,1.09735,1.0974,1.0973,1.0974,55800000.0
2009-09-04 11:53:00,1.0974,1.0974,1.09715,1.0974,140740000.0
2009-09-04 11:54:00,1.0974,1.0974,1.0974,1.0974,139840000.0
2009-09-04 11:55:00,1.0974,1.0974,1.0974,1.0974,377520000.0
2009-09-04 11:56:00,1.0974,1.0975,1.0974,1.0974,280320000.0
2009-09-04 11:57:00,1.0974,1.0974,1.09715,1.0972,215060000.0
2009-09-04 11:58:00,1.0972,1.0973,1.09685,1.09705,110000000.0
2009-09-04 11:59:00,1.09705,1.09715,1.097,1.0971,89800000.0
2009-09-04 12:00:00,1.097,1.0972,1.097,1.09715,81600000.0
2009-09-04 12:01:00,1.09715,1.09745,1.09715,1.09745,107000000.0
2009-09-04 12:02:00,1.09745,1.0982,1.09745,1.098,225400000.0
2009-09-04 12:03:00,1.098,1.0981,1.09785,1.098,122900000.0
2009-09-04 12:04:00,1.098,1.0982,1.098,1.09805,115600000.0
2009-09-04 12:05:00,1.09805,1.0981,1.09795,1.098,68000000.0
2009-09-04 12:06:00,1.098,1.098,1.0975,1.0976,302100000.0
2009-09-04 12:07:00,1.0976,1.0976,1.0973,1.0976,42600000.0
2009-09-04 12:08:00,1.0976,1.0976,1.0976,1.0976,10600000.0
2009-09-04 12:09:00,1.0976,1.0977,1.09735,1.0977,268300000.0
2009-09-04 12:10:00,1.0977,1.0978,1.0977,1.0978,102400000.0
2009-09-04 12:11:00,1.0978,1.0978,1.0977,1.09775,44800000.0
2009-09-04 12:12:00,1.09775,1.0978,1.09775,1.09775,31600000.0
2009-09-04 12:13:00,1.0978,1.0978,1.09775,1.09775,27700000.0
2009-09-04 12:14:00,1.09775,1.098,1.09755,1.0978,211400000.0
2009-09-04 12:15:00,1.0978,1.0978,1.0974,1.0978,111500000.0
2009-09-04 12:16:00,1.0978,1.098,1.0977,1.0977,143800000.0
2009-09-04 12:17:00,1.0977,1.0977,1.0976,1.0976,92500000.0
2009-09-04 12:18:00,1.0976,1.09795,1.0976,1.09795,184000000.0
2009-09-04 12:19:00,1.098,1.0981,1.0975,1.0975,204699999.0
2009-09-04 12:20:00,1.0975,1.09765,1.0975,1.09765,92800000.0
2009-09-04 12:21:00,1.09765,1.09765,1.0971,1.0973,72200000.0
2009-09-04 12:22:00,1.0973,1.0973,1.0972,1.0972,35600000.0
2009-09-04 12:23:00,1.0972,1.09725,1.0972,1.0972,89000000.0
2009-09-04 12:24:00,1.09705,1.09705,1.0969,1.0969,68800000.0
2009-09-04 12:25:00,1.0969,1.09715,1.0969,1.0969,370500000.0
2009-09-04 12:26:00,1.0969,1.0973,1.0969,1.0972,160100000.0
2009-09-04 12:27:00,1.0972,1.09735,1.0972,1.09735,170000000.0
2009-09-04 12:28:00,1.09735,1.09745,1.0973,1.0974,27900000.0
2009-09-04 12:29:00,1.0973,1.09735,1.0972,1.09735,46600000.0
2009-09-04 12:30:00,1.09735,1.09745,1.09735,1.09745,23900000.0
2009-09-04 12:31:00,1.09735,1.0976,1.09725,1.0976,96400000.0
2009-09-04 12:32:00,1.0976,1.0976,1.0975,1.09755,34800000.0
2009-09-04 12:33:00,1.0974,1.09765,1.0974,1.0976,119800000.0
2009-09-04 12:34:00,1.0976,1.0976,1.09745,1.09745,17300000.0
2009-09-04 12:35:00,1.09745,1.09745,1.0973,1.0974,51000000.0
2009-09-04 12:36:00,1.09735,1.09735,1.0972,1.0973,89500000.0
2009-09-04 12:37:00,1.0972,1.0972,1.097,1.0971,115759999.0
2009-09-04 12:38:00,1.0971,1.0972,1.09705,1.09715,234099999.0
2009-09-04 12:39:00,1.0971,1.0973,1.0971,1.0972,71000000.0
2009-09-04 12:40:00,1.097,1.0971,1.097,1.0971,36800000.0
2009-09-04 12:41:00,1.0971,1.0971,1.0969,1.0971,71200000.0
2009-09-04 12:42:00,1.0971,1.09715,1.0971,1.0971,10600000.0
2009-09-04 12:43:00,1.09705,1.0971,1.09705,1.0971,4200000.0
2009-09-04 12:44:00,1.0971,1.0971,1.0971,1.0971,75300000.0
2009-09-04 12:45:00,1.0971,1.09725,1.09705,1.0972,208600000.0
2009-09-04 12:46:00,1.0972,1.0972,1.09695,1.097,149399998.0
2009-09-04 12:47:00,1.097,1.09705,1.097,1.09705,29700001.0
2009-09-04 12:48:00,1.09705,1.09705,1.097,1.097,130400001.0
2009-09-04 12:49:00,1.09705,1.09745,1.09705,1.0973,210200000.0
2009-09-04 12:50:00,1.0973,1.0973,1.09725,1.09725,437500000.0
2009-09-04 12:51:00,1.09725,1.09755,1.09725,1.09755,140400000.0
2009-09-04 12:52:00,1.0975,1.09755,1.0974,1.09755,98000000.0
2009-09-04 12:53:00,1.09755,1.0976,1.09755,1.0976,24200000.0
2009-09-04 12:54:00,1.0975,1.0975,1.0975,1.0975,68900000.0
2009-09-04 12:55:00,1.0976,1.0976,1.09745,1.0976,71200000.0
2009-09-04 12:56:00,1.0976,1.0976,1.0974,1.0975,188600001.0
2009-09-04 12:57:00,1.0975,1.0975,1.097,1.097,297849999.0
2009-09-04 12:58:00,1.097,1.097,1.09675,1.0969,122150000.0
2009-09-04 12:59:00,1.0969,1.0972,1.0968,1.09715,99600000.0
2009-09-04 13:00:00,1.09715,1.09715,1.0921,1.09255,398600000.0
2009-09-04 13:01:00,1.09255,1.093,1.0924,1.0929,266199999.0
2009-09-04 13:02:00,1.09285,1.0931,1.0925,1.093,252700000.0
2009-09-04 13:03:00,1.0931,1.0934,1.0931,1.0932,166400000.0
2009-09-04 13:04:00,1.09325,1.0936,1.09305,1.09335,239800000.0
2009-09-04 13:05:00,1.0934,1.09345,1.09275,1.0932,167700000.0
2009-09-04 13:06:00,1.0932,1.0932,1.09255,1.0929,207700000.0
2009-09-04 13:07:00,1.093,1.09335,1.09295,1.0932,179100000.0
2009-09-04 13:08:00,1.0932,1.0933,1.0931,1.0932,133700000.0
2009-09-04 13:09:00,1.0932,1.09365,1.09315,1.09365,166200000.0
2009-09-04 13:10:00,1.09365,1.09405,1.0936,1.09395,79100000.0
2009-09-04 13:11:00,1.09395,1.094,1.0936,1.094,86800000.0
2009-09-04 13:12:00,1.09395,1.09405,1.0937,1.0938,125100000.0
2009-09-04 13:13:00,1.0938,1.0939,1.0937,1.0937,174100000.0
2009-09-04 13:14:00,1.0937,1.0937,1.0936,1.0936,40900000.0
2009-09-04 13:15:00,1.0936,1.09365,1.09305,1.0936,295600000.0
2009-09-04 13:16:00,1.0936,1.0942,1.09355,1.0939,347499999.0
2009-09-04 13:17:00,1.0939,1.0939,1.09365,1.0937,173700000.0
2009-09-04 13:18:00,1.0937,1.0938,1.0932,1.09335,133700000.0
2009-09-04 13:19:00,1.0933,1.09345,1.0933,1.0934,44500000.0
2009-09-04 13:20:00,1.0934,1.0934,1.09335,1.09335,22900000.0
2009-09-04 13:21:00,1.09335,1.09345,1.09335,1.09345,11000000.0
2009-09-04 13:22:00,1.09345,1.0935,1.09345,1.09345,22000000.0
2009-09-04 13:23:00,1.09345,1.0943,1.0933,1.0942,132200000.0
2009-09-04 13:24:00,1.0942,1.0942,1.09365,1.09405,190300000.0
2009-09-04 13:25:00,1.09405,1.0942,1.09405,1.0942,57600000.0
2009-09-04 13:26:00,1.0942,1.09425,1.09415,1.09415,52400000.0
2009-09-04 13:27:00,1.09415,1.0945,1.09415,1.09445,98200000.0
2009-09-04 13:28:00,1.09445,1.0951,1.09445,1.09485,217000001.0
2009-09-04 13:29:00,1.09485,1.09485,1.0946,1.0948,147100000.0
2009-09-04 13:30:00,1.0948,1.0948,1.09455,1.09455,132200000.0
2009-09-04 13:31:00,1.0947,1.0948,1.09435,1.0946,52000000.0
2009-09-04 13:32:00,1.0946,1.0946,1.0944,1.0945,108400001.0
2009-09-04 13:33:00,1.0945,1.09455,1.0943,1.09445,189199999.0
2009-09-04 13:34:00,1.09435,1.0946,1.09435,1.0945,144500000.0
2009-09-04 13:35:00,1.0945,1.09465,1.0942,1.09445,160200000.0
2009-09-04 13:36:00,1.09445,1.09445,1.09435,1.0944,95600000.0
2009-09-04 13:37:00,1.0944,1.09445,1.09425,1.0944,162400000.0
2009-09-04 13:38:00,1.0944,1.09445,1.09405,1.09405,142600000.0
2009-09-04 13:39:00,1.09405,1.09405,1.09385,1.094,40600000.0
2009-09-04 13:40:00,1.094,1.094,1.0937,1.09375,76500000.0
2009-09-04 13:41:00,1.09375,1.0938,1.09375,1.0938,36200000.0
2009-09-04 13:42:00,1.0938,1.0939,1.09355,1.09355,39500000.0
2009-09-04 13:43:00,1.09355,1.09375,1.09355,1.09375,45500000.0
2009-09-04 13:44:00,1.09375,1.0938,1.0936,1.09365,75800000.0
2009-09-04 13:45:00,1.0937,1.0938,1.09365,1.09375,81000000.0
2009-09-04 13:46:00,1.09375,1.0938,1.09355,1.09355,31700000.0
2009-09-04 13:47:00,1.0936,1.09365,1.0935,1.0935,32800000.0
2009-09-04 13:48:00,1.0935,1.0935,1.09315,1.0932,191000000.0
2009-09-04 13:49:00,1.0932,1.0938,1.0932,1.0933,79100000.0
2009-09-04 13:50:00,1.0933,1.0936,1.0933,1.0936,49800000.0
2009-09-04 13:51:00,1.09355,1.09375,1.09335,1.09375,57100000.0
2009-09-04 13:52:00,1.0938,1.0938,1.09375,1.0938,20100000.0
2009-09-04 13:53:00,1.09385,1.09385,1.0935,1.0936,58500000.0
2009-09-04 13:54:00,1.0936,1.09375,1.09355,1.09375,53000000.0
2009-09-04 13:55:00,1.09375,1.0938,1.09375,1.0938,21900000.0
2009-09-04 13:56:00,1.09385,1.094,1.09375,1.09395,53500000.0
2009-09-04 13:57:00,1.09395,1.0941,1.09395,1.09405,22200000.0
2009-09-04 13:58:00,1.09405,1.0941,1.09405,1.0941,17000000.0
2009-09-04 13:59:00,1.0941,1.0941,1.0938,1.0938,24400000.0
2009-09-04 14:00:00,1.09375,1.09375,1.0931,1.0931,231100000.0
2009-09-04 14:01:00,1.0931,1.09315,1.09275,1.0928,208300000.0
2009-09-04 14:02:00,1.0928,1.0929,1.0926,1.09265,79200000.0
2009-09-04 14:03:00,1.0927,1.0927,1.0924,1.0925,163600000.0
2009-09-04 14:04:00,1.09255,1.0926,1.0922,1.09245,107200000.0
2009-09-04 14:05:00,1.09245,1.09245,1.0919,1.0923,275000000.0
2009-09-04 14:06:00,1.0923,1.0928,1.09195,1.0928,335800000.0
2009-09-04 14:07:00,1.0929,1.09315,1.0929,1.093,213600000.0
2009-09-04 14:08:00,1.093,1.09325,1.09275,1.09305,177200000.0
2009-09-04 14:09:00,1.09305,1.09315,1.09305,1.0931,80400000.0
2009-09-04 14:10:00,1.0932,1.09335,1.0931,1.09335,98500000.0
2009-09-04 14:11:00,1.09335,1.09335,1.09295,1.09295,206299999.0
2009-09-04 14:12:00,1.09295,1.09305,1.0926,1.09265,220400000.0
2009-09-04 14:13:00,1.09275,1.09285,1.0926,1.09265,80900000.0
2009-09-04 14:14:00,1.0927,1.09275,1.0924,1.09255,83700000.0
2009-09-04 14:15:00,1.09255,1.0926,1.0925,1.09255,118700000.0
2009-09-04 14:16:00,1.09255,1.0926,1.0925,1.09255,121900000.0
2009-09-04 14:17:00,1.09255,1.09275,1.0925,1.0927,139600000.0
2009-09-04 14:18:00,1.09275,1.09325,1.09275,1.09325,78400000.0
2009-09-04 14:19:00,1.09325,1.09325,1.0929,1.093,204400000.0
2009-09-04 14:20:00,1.093,1.09375,1.093,1.09375,204800000.0
2009-09-04 14:21:00,1.09375,1.09405,1.09355,1.09365,341800000.0
2009-09-04 14:22:00,1.09365,1.0937,1.09355,1.09365,131500000.0
2009-09-04 14:23:00,1.09365,1.0937,1.09335,1.09365,175300000.0
2009-09-04 14:24:00,1.0938,1.094,1.0938,1.0939,88400000.0
2009-09-04 14:25:00,1.0937,1.0937,1.09335,1.0936,176100000.0
2009-09-04 14:26:00,1.0936,1.0939,1.0936,1.0939,93700000.0
2009-09-04 14:27:00,1.0939,1.0939,1.0936,1.0937,104300000.0
2009-09-04 14:28:00,1.0937,1.09375,1.09355,1.0936,152400000.0
2009-09-04 14:29:00,1.0936,1.0937,1.09278,1.0928,152100000.0
2009-09-04 14:30:00,1.09315,1.09595,1.0919,1.0956,278100000.0
2009-09-04 14:31:00,1.09555,1.09565,1.0938,1.09405,290500000.0
2009-09-04 14:32:00,1.09405,1.0942,1.09295,1.09355,236000000.0
2009-09-04 14:33:00,1.09355,1.09375,1.0908,1.0909,331300001.0
2009-09-04 14:34:00,1.09055,1.09065,1.0888,1.08885,654800001.0
2009-09-04 14:35:00,1.08885,1.0891,1.08845,1.0888,304200000.0
2009-09-04 14:36:00,1.0888,1.0893,1.0887,1.0893,294100000.0
2009-09-04 14:37:00,1.0893,1.09035,1.08925,1.09035,228200000.0
2009-09-04 14:38:00,1.09035,1.0905,1.0897,1.0897,309000000.0
2009-09-04 14:39:00,1.0897,1.0906,1.08915,1.0906,372900000.0
2009-09-04 14:40:00,1.09055,1.09075,1.0904,1.0905,138800000.0
2009-09-04 14:41:00,1.0906,1.09075,1.0904,1.09075,234900000.0
2009-09-04 14:42:00,1.09075,1.0918,1.09075,1.09175,206000000.0
2009-09-04 14:43:00,1.0918,1.0942,1.09175,1.09315,325000000.0
2009-09-04 14:44:00,1.09315,1.0936,1.0927,1.09325,299400000.0
2009-09-04 14:45:00,1.09325,1.09405,1.0929,1.094,420200002.0
2009-09-04 14:46:00,1.094,1.0943,1.09355,1.0936,338000000.0
2009-09-04 14:47:00,1.09355,1.0938,1.09305,1.09305,205600000.0
2009-09-04 14:48:00,1.0931,1.09355,1.093,1.09305,162400000.0
2009-09-04 14:49:00,1.09305,1.0935,1.09265,1.0934,219400000.0
2009-09-04 14:50:00,1.0934,1.09425,1.0934,1.09425,143300000.0
2009-09-04 14:51:00,1.09425,1.0957,1.09425,1.0957,188000000.0
2009-09-04 14:52:00,1.09565,1.0962,1.0951,1.0959,288500000.0
2009-09-04 14:53:00,1.096,1.0966,1.09575,1.09625,268800000.0
2009-09-04 14:54:00,1.09625,1.09625,1.09565,1.09565,199400000.0
2009-09-04 14:55:00,1.0957,1.0961,1.0957,1.0958,203100000.0
2009-09-04 14:56:00,1.0958,1.0962,1.09565,1.09565,139900000.0
2009-09-04 14:57:00,1.09565,1.09595,1.09525,1.09595,231300000.0
2009-09-04 14:58:00,1.09595,1.0962,1.09585,1.0962,108000000.0
2009-09-04 14:59:00,1.09615,1.09735,1.09615,1.09695,279300000.0
2009-09-04 15:00:00,1.09695,1.0971,1.0961,1.0961,332400000.0
2009-09-04 15:01:00,1.0961,1.0977,1.0961,1.09735,187700000.0
2009-09-04 15:02:00,1.09735,1.09735,1.09655,1.0973,319300000.0
2009-09-04 15:03:00,1.0973,1.09735,1.0962,1.0962,375000000.0
2009-09-04 15:04:00,1.0962,1.09675,1.0962,1.0964,137400000.0
2009-09-04 15:05:00,1.0964,1.0973,1.0964,1.0968,218800000.0
2009-09-04 15:06:00,1.09685,1.09685,1.0961,1.09645,349300000.0
2009-09-04 15:07:00,1.09645,1.09725,1.0964,1.09725,213100000.0
2009-09-04 15:08:00,1.0973,1.09755,1.09695,1.09705,172900000.0
2009-09-04 15:09:00,1.09705,1.09715,1.09655,1.0966,202200000.0
2009-09-04 15:10:00,1.09655,1.09685,1.09605,1.0961,193200000.0
2009-09-04 15:11:00,1.0961,1.09665,1.096,1.0962,93500000.0
2009-09-04 15:12:00,1.09625,1.09635,1.0961,1.09615,181300000.0
2009-09-04 15:13:00,1.09615,1.09615,1.09565,1.09565,145400000.0
2009-09-04 15:14:00,1.09565,1.0957,1.09515,1.0957,225000000.0
2009-09-04 15:15:00,1.09565,1.096,1.0952,1.09525,185300000.0
2009-09-04 15:16:00,1.0953,1.0953,1.09475,1.09505,180100000.0
2009-09-04 15:17:00,1.09515,1.09515,1.09405,1.0941,243400000.0
2009-09-04 15:18:00,1.0941,1.09425,1.0938,1.0942,102400000.0
2009-09-04 15:19:00,1.0942,1.09445,1.0939,1.09435,175500000.0
2009-09-04 15:20:00,1.09435,1.09445,1.0936,1.0937,125900000.0
2009-09-04 15:21:00,1.0936,1.0938,1.0932,1.09335,140200000.0
2009-09-04 15:22:00,1.09335,1.0938,1.0933,1.0936,113400000.0
2009-09-04 15:23:00,1.0935,1.09355,1.09325,1.09345,42000000.0
2009-09-04 15:24:00,1.09345,1.09395,1.09345,1.0938,174100000.0
2009-09-04 15:25:00,1.0938,1.0946,1.0937,1.0946,190400000.0
2009-09-04 15:26:00,1.0946,1.0947,1.09455,1.0947,45000000.0
2009-09-04 15:27:00,1.09465,1.09465,1.0944,1.0945,52500000.0
2009-09-04 15:28:00,1.09455,1.0948,1.09455,1.0947,55000000.0
2009-09-04 15:29:00,1.09475,1.09485,1.09385,1.0939,171200000.0
2009-09-04 15:30:00,1.09395,1.0941,1.09335,1.0939,290500000.0
2009-09-04 15:31:00,1.0939,1.09475,1.0939,1.09475,109100000.0
2009-09-04 15:32:00,1.0947,1.09545,1.09465,1.095,202300000.0
2009-09-04 15:33:00,1.09505,1.09515,1.0943,1.0943,169700000.0
2009-09-04 15:34:00,1.0943,1.0946,1.09375,1.0938,214900000.0
2009-09-04 15:35:00,1.09385,1.09385,1.09275,1.0931,283100000.0
2009-09-04 15:36:00,1.0931,1.09385,1.09305,1.09385,290400000.0
2009-09-04 15:37:00,1.09415,1.0947,1.09365,1.0937,178200000.0
2009-09-04 15:38:00,1.0937,1.09425,1.0936,1.09365,161500000.0
2009-09-04 15:39:00,1.09365,1.0939,1.09345,1.09345,111300000.0
2009-09-04 15:40:00,1.0935,1.0937,1.0931,1.09315,171600000.0
2009-09-04 15:41:00,1.0931,1.0933,1.093,1.09325,171900000.0
2009-09-04 15:42:00,1.09325,1.09345,1.0925,1.0928,306900000.0
2009-09-04 15:43:00,1.0928,1.09315,1.0927,1.09305,118700000.0
2009-09-04 15:44:00,1.09315,1.09325,1.0927,1.09315,211700000.0
2009-09-04 15:45:00,1.0933,1.09345,1.09295,1.09345,92400000.0
2009-09-04 15:46:00,1.09345,1.09425,1.09325,1.0933,182200000.0
2009-09-04 15:47:00,1.09335,1.0935,1.0931,1.0934,87700000.0
2009-09-04 15:48:00,1.0934,1.09345,1.09295,1.093,134800000.0
2009-09-04 15:49:00,1.09305,1.09405,1.09305,1.09395,123600000.0
2009-09-04 15:50:00,1.09395,1.09475,1.0938,1.0939,147000000.0
2009-09-04 15:51:00,1.09385,1.0947,1.0937,1.09465,207700000.0
2009-09-04 15:52:00,1.0947,1.0948,1.0943,1.0947,187500000.0
2009-09-04 15:53:00,1.0947,1.0947,1.09325,1.09335,259500000.0
2009-09-04 15:54:00,1.09335,1.0937,1.09305,1.09305,191500000.0
2009-09-04 15:55:00,1.09305,1.0935,1.09305,1.0932,177000000.0
2009-09-04 15:56:00,1.0933,1.09365,1.09325,1.09325,103500000.0
2009-09-04 15:57:00,1.0934,1.0935,1.09315,1.09335,116000000.0
2009-09-04 15:58:00,1.0934,1.09355,1.0931,1.09315,237100000.0
2009-09-04 15:59:00,1.09315,1.09425,1.09305,1.0941,213700000.0
2009-09-04 16:00:00,1.0942,1.0943,1.09285,1.0933,214600000.0
2009-09-04 16:01:00,1.0933,1.09365,1.0933,1.09345,220200000.0
2009-09-04 16:02:00,1.09345,1.09345,1.09215,1.09225,245300000.0
2009-09-04 16:03:00,1.09225,1.09335,1.0921,1.0931,178300000.0
2009-09-04 16:04:00,1.09305,1.09335,1.09285,1.093,150600000.0
2009-09-04 16:05:00,1.093,1.093,1.0924,1.0925,139300000.0
2009-09-04 16:06:00,1.09245,1.09265,1.0922,1.09225,145500000.0
2009-09-04 16:07:00,1.09225,1.09225,1.0917,1.09185,169700000.0
2009-09-04 16:08:00,1.09185,1.0923,1.0918,1.0923,148600000.0
2009-09-04 16:09:00,1.0923,1.0924,1.09185,1.09195,119100000.0
2009-09-04 16:10:00,1.09195,1.09205,1.09125,1.0919,181600000.0
2009-09-04 16:11:00,1.0919,1.0928,1.09175,1.0926,181400000.0
2009-09-04 16:12:00,1.0926,1.0927,1.09145,1.09175,383700001.0
2009-09-04 16:13:00,1.0918,1.0918,1.09055,1.09125,265000000.0
2009-09-04 16:14:00,1.09125,1.0914,1.09085,1.09115,204000000.0
2009-09-04 16:15:00,1.09115,1.09125,1.0908,1.09115,364600000.0
2009-09-04 16:16:00,1.09125,1.0913,1.0909,1.0912,243400000.0
2009-09-04 16:17:00,1.0912,1.09135,1.09095,1.09095,270100000.0
2009-09-04 16:18:00,1.091,1.091,1.08955,1.0901,312600000.0
2009-09-04 16:19:00,1.0902,1.09045,1.0897,1.0904,426700001.0
2009-09-04 16:20:00,1.09045,1.0905,1.0903,1.09035,241200000.0
2009-09-04 16:21:00,1.09035,1.09075,1.09035,1.0904,245800000.0
2009-09-04 16:22:00,1.09045,1.0907,1.09,1.09005,272900000.0
2009-09-04 16:23:00,1.09,1.09005,1.08975,1.09,318400000.0
2009-09-04 16:24:00,1.09005,1.0904,1.08995,1.0904,250000000.0
2009-09-04 16:25:00,1.09045,1.0908,1.09045,1.0908,124200000.0
2009-09-04 16:26:00,1.0908,1.09085,1.09055,1.09075,203200000.0
2009-09-04 16:27:00,1.09075,1.09075,1.09025,1.0907,312600000.0
2009-09-04 16:28:00,1.09065,1.09095,1.0906,1.09095,198300000.0
2009-09-04 16:29:00,1.09095,1.09125,1.09095,1.0912,83100000.0
2009-09-04 16:30:00,1.0912,1.0913,1.0912,1.09125,110300000.0
2009-09-04 16:31:00,1.09125,1.0913,1.0907,1.09105,306100000.0
2009-09-04 16:32:00,1.091,1.09155,1.0908,1.09115,164100000.0
2009-09-04 16:33:00,1.0911,1.09125,1.09085,1.09105,287300000.0
2009-09-04 16:34:00,1.09105,1.0911,1.0905,1.09075,355700000.0
2009-09-04 16:35:00,1.09075,1.09075,1.09045,1.09045,132200000.0
2009-09-04 16:36:00,1.0905,1.0906,1.08995,1.0906,333200000.0
2009-09-04 16:37:00,1.0906,1.0908,1.09055,1.0907,140700000.0
2009-09-04 16:38:00,1.0907,1.0907,1.09005,1.09035,218600000.0
2009-09-04 16:39:00,1.09045,1.09055,1.0903,1.0904,119400000.0
2009-09-04 16:40:00,1.0904,1.0905,1.09015,1.0902,381800000.0
2009-09-04 16:41:00,1.09025,1.09035,1.09,1.0903,186099999.0
2009-09-04 16:42:00,1.0903,1.09065,1.0903,1.0905,153000000.0
2009-09-04 16:43:00,1.09055,1.0907,1.0901,1.0905,200900000.0
2009-09-04 16:44:00,1.0905,1.0905,1.09005,1.09005,98600000.0
2009-09-04 16:45:00,1.09005,1.09005,1.0898,1.09,238800000.0
2009-09-04 16:46:00,1.08995,1.08995,1.0895,1.08965,242100000.0
2009-09-04 16:47:00,1.08965,1.0902,1.08965,1.09015,111800000.0
2009-09-04 16:48:00,1.09015,1.0902,1.0899,1.09005,240200000.0
2009-09-04 16:49:00,1.09005,1.09015,1.08985,1.08995,181000000.0
2009-09-04 16:50:00,1.08995,1.09025,1.0898,1.0901,109000000.0
2009-09-04 16:51:00,1.0901,1.0901,1.08955,1.0897,245400000.0
2009-09-04 16:52:00,1.0897,1.09015,1.08965,1.0899,192200000.0
2009-09-04 16:53:00,1.08985,1.0899,1.08965,1.08965,110100000.0
2009-09-04 16:54:00,1.0897,1.09,1.0897,1.0897,84400000.0
2009-09-04 16:55:00,1.0897,1.08995,1.0896,1.0899,255600000.0
2009-09-04 16:56:00,1.0899,1.09,1.0899,1.08995,104800000.0
2009-09-04 16:57:00,1.08995,1.09015,1.0896,1.0899,210100000.0
2009-09-04 16:58:00,1.0899,1.09065,1.0899,1.0905,250400000.0
2009-09-04 16:59:00,1.0905,1.09085,1.09025,1.09075,298200000.0
2009-09-04 17:00:00,1.09075,1.09075,1.09035,1.0905,418299999.0
2009-09-04 17:01:00,1.0905,1.0906,1.09025,1.0904,284900001.0
2009-09-04 17:02:00,1.0904,1.09105,1.0904,1.09085,280000000.0
2009-09-04 17:03:00,1.09085,1.0918,1.09085,1.09175,366700002.0
2009-09-04 17:04:00,1.09175,1.09205,1.0916,1.09205,261600000.0
2009-09-04 17:05:00,1.09205,1.09205,1.09185,1.0919,125100000.0
2009-09-04 17:06:00,1.09185,1.09205,1.0917,1.092,136500000.0
2009-09-04 17:07:00,1.09195,1.09205,1.0918,1.092,273900000.0
2009-09-04 17:08:00,1.092,1.09205,1.09195,1.09205,259700000.0
2009-09-04 17:09:00,1.092,1.0923,1.09195,1.0921,319300000.0
2009-09-04 17:10:00,1.0921,1.0921,1.0916,1.0916,216400000.0
2009-09-04 17:11:00,1.09155,1.09155,1.0912,1.09125,236200000.0
2009-09-04 17:12:00,1.09125,1.09175,1.09095,1.09175,169200000.0
2009-09-04 17:13:00,1.0917,1.09175,1.09105,1.09105,284400000.0
2009-09-04 17:14:00,1.09105,1.09115,1.0909,1.09105,159500000.0
2009-09-04 17:15:00,1.09105,1.09135,1.091,1.09135,228200000.0
2009-09-04 17:16:00,1.09135,1.09135,1.09115,1.09125,123200000.0
2009-09-04 17:17:00,1.09125,1.09125,1.09095,1.0911,193300000.0
2009-09-04 17:18:00,1.0911,1.09135,1.0911,1.0911,243000000.0
2009-09-04 17:19:00,1.09105,1.09135,1.091,1.09125,150000000.0
2009-09-04 17:20:00,1.09125,1.0913,1.09095,1.0913,191600000.0
2009-09-04 17:21:00,1.09135,1.09135,1.0906,1.0911,491200000.0
2009-09-04 17:22:00,1.09105,1.09105,1.09045,1.0905,325599999.0
2009-09-04 17:23:00,1.0905,1.09085,1.09045,1.09065,137100000.0
2009-09-04 17:24:00,1.0906,1.09085,1.09045,1.0905,136100000.0
2009-09-04 17:25:00,1.0905,1.0908,1.0904,1.0907,304400000.0
2009-09-04 17:26:00,1.0907,1.09095,1.0904,1.09075,203300000.0
2009-09-04 17:27:00,1.0907,1.091,1.0906,1.0907,127900000.0
2009-09-04 17:28:00,1.0907,1.09085,1.09065,1.09075,304600000.0
2009-09-04 17:29:00,1.0907,1.0909,1.0907,1.0908,391100000.0
2009-09-04 17:30:00,1.0908,1.09095,1.0907,1.0908,376800000.0
2009-09-04 17:31:00,1.0908,1.09095,1.09065,1.09095,294000000.0
2009-09-04 17:32:00,1.09095,1.09125,1.0909,1.09095,285500000.0
2009-09-04 17:33:00,1.09095,1.09095,1.09045,1.09075,221500000.0
2009-09-04 17:34:00,1.09075,1.09105,1.0906,1.0906,290900000.0
2009-09-04 17:35:00,1.0906,1.09065,1.0904,1.09045,293400000.0
2009-09-04 17:36:00,1.0904,1.09055,1.08975,1.09005,445099999.0
2009-09-04 17:37:00,1.09005,1.0904,1.09,1.0903,236200000.0
2009-09-04 17:38:00,1.0903,1.09045,1.09025,1.09035,117900000.0
2009-09-04 17:39:00,1.09035,1.0906,1.0903,1.0906,179500000.0
2009-09-04 17:40:00,1.0906,1.09065,1.09035,1.09035,115800000.0
2009-09-04 17:41:00,1.0904,1.0904,1.09005,1.0901,253500000.0
2009-09-04 17:42:00,1.09005,1.0901,1.08965,1.0899,240000000.0
2009-09-04 17:43:00,1.0899,1.09035,1.08985,1.0903,215000000.0
2009-09-04 17:44:00,1.09035,1.09065,1.0903,1.09065,177400000.0
2009-09-04 17:45:00,1.09075,1.0913,1.0906,1.0912,225100000.0
2009-09-04 17:46:00,1.09125,1.09155,1.0912,1.0914,199800000.0
2009-09-04 17:47:00,1.0915,1.0917,1.0911,1.0911,242600000.0
2009-09-04 17:48:00,1.0911,1.0913,1.09095,1.091,152100000.0
2009-09-04 17:49:00,1.091,1.09115,1.0907,1.0908,161500000.0
2009-09-04 17:50:00,1.0908,1.091,1.0907,1.0907,103900000.0
2009-09-04 17:51:00,1.0907,1.0907,1.08975,1.09,172000000.0
2009-09-04 17:52:00,1.09,1.0902,1.08975,1.08985,250500000.0
2009-09-04 17:53:00,1.08995,1.09005,1.08975,1.08975,111700000.0
2009-09-04 17:54:00,1.08975,1.09,1.08945,1.0895,248700000.0
2009-09-04 17:55:00,1.0896,1.08995,1.0896,1.0899,204200000.0
2009-09-04 17:56:00,1.08985,1.09005,1.08985,1.09,153900000.0
2009-09-04 17:57:00,1.09,1.09005,1.0897,1.0897,278000000.0
2009-09-04 17:58:00,1.08975,1.08975,1.0891,1.0891,354299999.0
2009-09-04 17:59:00,1.0892,1.08945,1.08895,1.0894,143500000.0
2009-09-04 18:00:00,1.08945,1.08945,1.0882,1.0882,223300000.0
2009-09-04 18:01:00,1.0882,1.0882,1.0877,1.0879,818499992.0
2009-09-04 18:02:00,1.0879,1.08845,1.08785,1.0879,263500000.0
2009-09-04 18:03:00,1.0879,1.08805,1.08695,1.08695,564100000.0
2009-09-04 18:04:00,1.08695,1.0871,1.0865,1.0866,335200000.0
2009-09-04 18:05:00,1.0866,1.08675,1.0852,1.08525,268700000.0
2009-09-04 18:06:00,1.0853,1.08595,1.0853,1.0859,173700000.0
2009-09-04 18:07:00,1.08585,1.08595,1.0852,1.08545,369800000.0
2009-09-04 18:08:00,1.08545,1.08565,1.0844,1.0845,381500000.0
2009-09-04 18:09:00,1.0843,1.0843,1.0833,1.0836,556099999.0
2009-09-04 18:10:00,1.08365,1.08365,1.0828,1.0831,451099999.0
2009-09-04 18:11:00,1.0831,1.0835,1.08305,1.08325,357600000.0
2009-09-04 18:12:00,1.08325,1.084,1.0828,1.084,335699998.0
2009-09-04 18:13:00,1.084,1.0846,1.08395,1.0846,265100000.0
2009-09-04 18:14:00,1.08455,1.08455,1.0832,1.08405,411199999.0
2009-09-04 18:15:00,1.08405,1.08405,1.0829,1.08295,511699999.0
2009-09-04 18:16:00,1.083,1.0833,1.0828,1.0833,314900000.0
2009-09-04 18:17:00,1.0833,1.0833,1.0827,1.0831,194900000.0
2009-09-04 18:18:00,1.0831,1.08325,1.0823,1.083,192500000.0
2009-09-04 18:19:00,1.083,1.08315,1.0825,1.0827,159200000.0
2009-09-04 18:20:00,1.08275,1.08325,1.08265,1.0827,111000000.0
2009-09-04 18:21:00,1.08265,1.0831,1.08255,1.0831,136400000.0
2009-09-04 18:22:00,1.0831,1.0839,1.0831,1.0838,102600000.0
2009-09-04 18:23:00,1.0838,1.0838,1.0834,1.08365,203900000.0
2009-09-04 18:24:00,1.0837,1.084,1.08365,1.08395,98400000.0
2009-09-04 18:25:00,1.08395,1.08405,1.0838,1.0839,241400000.0
2009-09-04 18:26:00,1.0839,1.0842,1.0839,1.08405,75700000.0
2009-09-04 18:27:00,1.08405,1.08435,1.084,1.08405,231500000.0
2009-09-04 18:28:00,1.08405,1.08405,1.0834,1.0836,188300000.0
2009-09-04 18:29:00,1.0836,1.0839,1.08355,1.08355,116000000.0
2009-09-04 18:30:00,1.0835,1.0838,1.0832,1.08355,227500000.0
2009-09-04 18:31:00,1.08355,1.08365,1.0832,1.08355,187700000.0
2009-09-04 18:32:00,1.08355,1.0838,1.0833,1.0834,100100000.0
2009-09-04 18:33:00,1.08345,1.0836,1.0834,1.0835,63800000.0
2009-09-04 18:34:00,1.0835,1.08385,1.0835,1.0836,104900000.0
2009-09-04 18:35:00,1.08355,1.08355,1.08325,1.08325,110900000.0
2009-09-04 18:36:00,1.08325,1.08335,1.08305,1.08325,166500000.0
2009-09-04 18:37:00,1.08325,1.0835,1.08325,1.0834,60600000.0
2009-09-04 18:38:00,1.0834,1.0835,1.0832,1.0832,76000000.0
2009-09-04 18:39:00,1.0832,1.08345,1.0832,1.0834,103000000.0
2009-09-04 18:40:00,1.08345,1.0838,1.08345,1.0838,104500000.0
2009-09-04 18:41:00,1.08395,1.0844,1.08395,1.08435,264100000.0
2009-09-04 18:42:00,1.08435,1.08445,1.0842,1.0843,79000000.0
2009-09-04 18:43:00,1.08435,1.08435,1.08395,1.084,79000000.0
2009-09-04 18:44:00,1.084,1.08455,1.084,1.0845,92500000.0
2009-09-04 18:45:00,1.0843,1.08435,1.0842,1.0843,137200000.0
2009-09-04 18:46:00,1.08425,1.08435,1.08425,1.0843,30400000.0
2009-09-04 18:47:00,1.0844,1.08455,1.0842,1.08425,78600000.0
2009-09-04 18:48:00,1.0842,1.0842,1.0836,1.0836,202100000.0
2009-09-04 18:49:00,1.0836,1.08365,1.0833,1.0833,37000000.0
2009-09-04 18:50:00,1.0833,1.08335,1.08305,1.0833,132000000.0
2009-09-04 18:51:00,1.08335,1.0837,1.08325,1.08355,167900000.0
2009-09-04 18:52:00,1.08355,1.08365,1.08335,1.08335,104700000.0
2009-09-04 18:53:00,1.0834,1.0835,1.08335,1.0834,33700000.0
2009-09-04 18:54:00,1.0834,1.0837,1.0834,1.08365,45200000.0
2009-09-04 18:55:00,1.08365,1.0837,1.08355,1.0837,70300000.0
2009-09-04 18:56:00,1.0837,1.0837,1.08355,1.08365,77500000.0
2009-09-04 18:57:00,1.08365,1.08385,1.08365,1.0838,112300000.0
2009-09-04 18:58:00,1.0838,1.0838,1.08365,1.0838,53700000.0
2009-09-04 18:59:00,1.0838,1.0838,1.0834,1.0838,112700000.0
2009-09-04 19:00:00,1.08385,1.08415,1.08375,1.08415,132800000.0
2009-09-04 19:01:00,1.0842,1.08485,1.08415,1.08485,100400000.0
2009-09-04 19:02:00,1.0848,1.08485,1.08455,1.08485,89600000.0
2009-09-04 19:03:00,1.08485,1.08545,1.08485,1.08495,177000000.0
2009-09-04 19:04:00,1.08495,1.08495,1.0847,1.08475,174400000.0
2009-09-04 19:05:00,1.08475,1.0849,1.08475,1.0849,124300000.0
2009-09-04 19:06:00,1.0849,1.08495,1.0845,1.0845,112100000.0
2009-09-04 19:07:00,1.0845,1.08525,1.08425,1.0852,206400000.0
2009-09-04 19:08:00,1.0853,1.08565,1.0853,1.08555,97000000.0
2009-09-04 19:09:00,1.08555,1.08655,1.08555,1.08565,227900000.0
2009-09-04 19:10:00,1.08565,1.08575,1.08545,1.08575,137900000.0
2009-09-04 19:11:00,1.08575,1.08575,1.08565,1.0857,71400000.0
2009-09-04 19:12:00,1.0857,1.08575,1.08565,1.08575,37300000.0
2009-09-04 19:13:00,1.08575,1.08575,1.08555,1.0856,105100000.0
2009-09-04 19:14:00,1.08565,1.08565,1.0854,1.08555,146600000.0
2009-09-04 19:15:00,1.08555,1.0856,1.08555,1.0856,62800000.0
2009-09-04 19:16:00,1.0856,1.08565,1.08555,1.0856,125700000.0
2009-09-04 19:17:00,1.0856,1.08565,1.0853,1.0853,134400000.0
2009-09-04 19:18:00,1.0853,1.08535,1.0851,1.08515,185500000.0
2009-09-04 19:19:00,1.08515,1.08545,1.08515,1.08535,99800000.0
2009-09-04 19:20:00,1.08535,1.0854,1.08535,1.08535,10000000.0
2009-09-04 19:21:00,1.08535,1.0855,1.08535,1.08545,85400000.0
2009-09-04 19:22:00,1.08545,1.08545,1.08465,1.0851,167200000.0
2009-09-04 19:23:00,1.0851,1.0851,1.08475,1.08475,171500000.0
2009-09-04 19:24:00,1.08475,1.08485,1.08475,1.08475,78500000.0
2009-09-04 19:25:00,1.08475,1.08485,1.08475,1.08485,61000000.0
2009-09-04 19:26:00,1.08485,1.08485,1.0847,1.08475,90500000.0
2009-09-04 19:27:00,1.08475,1.08475,1.0845,1.08455,99600000.0
2009-09-04 19:28:00,1.08455,1.08455,1.08435,1.0844,98300000.0
2009-09-04 19:29:00,1.0844,1.0846,1.08435,1.0846,83600000.0
2009-09-04 19:30:00,1.0846,1.0848,1.0846,1.0847,62000000.0
2009-09-04 19:31:00,1.0847,1.08495,1.08465,1.08495,71600000.0
2009-09-04 19:32:00,1.08495,1.08505,1.08495,1.08505,67700000.0
2009-09-04 19:33:00,1.08505,1.08525,1.08495,1.08495,125300000.0
2009-09-04 19:34:00,1.085,1.0852,1.085,1.0852,73500000.0
2009-09-04 19:35:00,1.0852,1.08545,1.0852,1.08535,104900000.0
2009-09-04 19:36:00,1.08527,1.08538,1.08525,1.08531,22400000.0
2009-09-04 19:37:00,1.0854,1.0854,1.0851,1.0852,50100000.0
2009-09-04 19:38:00,1.08515,1.0852,1.0849,1.08515,94700000.0
2009-09-04 19:39:00,1.08515,1.08515,1.0851,1.0851,18100000.0
2009-09-04 19:40:00,1.08515,1.0855,1.08515,1.0855,58000000.0
2009-09-04 19:41:00,1.0855,1.08565,1.0855,1.08565,34000000.0
2009-09-04 19:42:00,1.0853,1.0853,1.085,1.0852,83800000.0
2009-09-04 19:43:00,1.0852,1.08555,1.0852,1.0855,111800000.0
2009-09-04 19:44:00,1.0855,1.0855,1.08505,1.08525,183100000.0
2009-09-04 19:45:00,1.0851,1.0854,1.0851,1.0854,39800000.0
2009-09-04 19:46:00,1.0854,1.08575,1.08535,1.08575,73200000.0
2009-09-04 19:47:00,1.08575,1.08575,1.0854,1.08545,35600000.0
2009-09-04 19:48:00,1.08545,1.08545,1.08515,1.08515,68200000.0
2009-09-04 19:49:00,1.08515,1.0853,1.08515,1.0853,45100000.0
2009-09-04 19:50:00,1.0853,1.0854,1.0853,1.0853,124400000.0
2009-09-04 19:51:00,1.0853,1.08555,1.0853,1.08555,51500000.0
2009-09-04 19:52:00,1.0856,1.08575,1.08555,1.0856,151300000.0
2009-09-04 19:53:00,1.0856,1.0856,1.0856,1.0856,20200000.0
2009-09-04 19:54:00,1.0857,1.08585,1.08555,1.0856,107800000.0
2009-09-04 19:55:00,1.0856,1.08585,1.0856,1.0857,105700000.0
2009-09-04 19:56:00,1.0857,1.0858,1.08555,1.08555,117100000.0
2009-09-04 19:57:00,1.0855,1.0855,1.0853,1.08545,255700000.0
2009-09-04 19:58:00,1.08545,1.0859,1.08535,1.0857,90000000.0
2009-09-04 19:59:00,1.0857,1.086,1.0857,1.08575,48700000.0
2009-09-04 20:00:00,1.0858,1.0859,1.08555,1.08585,139700000.0
2009-09-04 20:01:00,1.08585,1.0862,1.0856,1.0856,199800000.0
2009-09-04 20:02:00,1.08555,1.08555,1.08535,1.0854,72600000.0
2009-09-04 20:03:00,1.0854,1.0854,1.0854,1.0854,48700000.0
2009-09-04 20:04:00,1.0852,1.0852,1.085,1.08515,64000000.0
2009-09-04 20:05:00,1.08515,1.0852,1.085,1.0852,128900000.0
2009-09-04 20:06:00,1.0852,1.08525,1.085,1.085,137100000.0
2009-09-04 20:07:00,1.085,1.0851,1.0849,1.08505,122100000.0
2009-09-04 20:08:00,1.085,1.08505,1.0848,1.0848,66600000.0
2009-09-04 20:09:00,1.0848,1.08485,1.0846,1.0848,210600000.0
2009-09-04 20:10:00,1.0848,1.085,1.0848,1.085,119600000.0
2009-09-04 20:11:00,1.08495,1.08505,1.08495,1.08505,67000000.0
2009-09-04 20:12:00,1.08505,1.08505,1.08505,1.08505,26200000.0
2009-09-04 20:13:00,1.08505,1.08505,1.08495,1.08505,114400000.0
2009-09-04 20:14:00,1.08505,1.0852,1.08505,1.08505,112300000.0
2009-09-04 20:15:00,1.08515,1.0853,1.08495,1.0853,171200000.0
2009-09-04 20:16:00,1.0852,1.08525,1.08515,1.08515,23200000.0
2009-09-04 20:17:00,1.0852,1.08535,1.0852,1.0853,52000000.0
2009-09-04 20:18:00,1.08535,1.08545,1.0853,1.08545,68800000.0
2009-09-04 20:19:00,1.0854,1.0854,1.08525,1.08525,52600000.0
2009-09-04 20:20:00,1.08525,1.08525,1.08515,1.08515,66300000.0
2009-09-04 20:21:00,1.0852,1.0852,1.08505,1.0851,87700000.0
2009-09-04 20:22:00,1.0851,1.0852,1.08495,1.08505,62300000.0
2009-09-04 20:23:00,1.08505,1.0852,1.08505,1.0852,123600000.0
2009-09-04 20:24:00,1.08515,1.0852,1.0851,1.0851,39400000.0
2009-09-04 20:25:00,1.0851,1.0853,1.0851,1.0851,67800000.0
2009-09-04 20:26:00,1.08505,1.0853,1.08505,1.0852,47000000.0
2009-09-04 20:27:00,1.0853,1.0855,1.08525,1.0855,58600000.0
2009-09-04 20:28:00,1.0853,1.0854,1.0852,1.0854,50800000.0
2009-09-04 20:29:00,1.0855,1.08585,1.0854,1.08585,230600000.0
2009-09-04 20:30:00,1.08585,1.08585,1.08565,1.08565,65400000.0
2009-09-04 20:31:00,1.08565,1.08575,1.08565,1.08575,36200000.0
2009-09-04 20:32:00,1.08565,1.0857,1.0855,1.08555,86100000.0
2009-09-04 20:33:00,1.08555,1.08575,1.0854,1.0854,44100000.0
2009-09-04 20:34:00,1.0854,1.08545,1.0853,1.0853,60900000.0
2009-09-04 20:35:00,1.0853,1.0853,1.0852,1.08525,20500000.0
2009-09-04 20:36:00,1.08505,1.0852,1.08505,1.0852,59800000.0
2009-09-04 20:37:00,1.08515,1.08525,1.0851,1.08525,92800000.0
2009-09-04 20:38:00,1.08525,1.08525,1.0851,1.0851,34800000.0
2009-09-04 20:39:00,1.0851,1.08555,1.0851,1.08555,27400000.0
2009-09-04 20:40:00,1.0855,1.0855,1.0852,1.0853,197900000.0
2009-09-04 20:41:00,1.0853,1.0853,1.0852,1.0853,35400000.0
2009-09-04 20:42:00,1.0853,1.08535,1.0852,1.08525,68600000.0
2009-09-04 20:43:00,1.0853,1.08555,1.0853,1.08555,10400000.0
2009-09-04 20:44:00,1.08555,1.0856,1.08555,1.0856,44700000.0
2009-09-04 20:45:00,1.0856,1.0856,1.0853,1.0855,54400000.0
2009-09-04 20:46:00,1.0855,1.0855,1.0853,1.0853,67500000.0
2009-09-04 20:47:00,1.08535,1.0857,1.0853,1.0857,157700000.0
2009-09-04 20:48:00,1.0857,1.08575,1.08565,1.0857,18400000.0
2009-09-04 20:49:00,1.0857,1.0857,1.0856,1.0856,75800000.0
2009-09-04 20:50:00,1.0856,1.0856,1.08545,1.0855,59200000.0
2009-09-04 20:51:00,1.08545,1.08555,1.08545,1.08545,36600000.0
2009-09-04 20:52:00,1.08545,1.0855,1.08545,1.08545,28900000.0
2009-09-04 20:53:00,1.08545,1.08545,1.0854,1.08545,31200000.0
2009-09-04 20:54:00,1.08545,1.0858,1.08545,1.0858,51200000.0
2009-09-04 20:55:00,1.0858,1.0858,1.0854,1.08545,39200000.0
2009-09-04 20:56:00,1.0855,1.08605,1.0855,1.08605,109900000.0
2009-09-04 20:57:00,1.0861,1.08615,1.08595,1.086,28700000.0
2009-09-04 20:58:00,1.08595,1.08615,1.08595,1.08605,114100000.0
2009-09-04 20:59:00,1.086,1.0861,1.086,1.0861,74600000.0
2009-09-04 21:00:00,1.0861,1.0864,1.086,1.0864,42900000.0
2009-09-04 21:01:00,1.08645,1.08655,1.0864,1.08645,13800000.0
2009-09-04 21:02:00,1.0864,1.0864,1.0864,1.0864,8100000.0
2009-09-04 21:03:00,1.0864,1.0865,1.0864,1.0864,18900000.0
2009-09-04 21:04:00,1.0864,1.0864,1.08635,1.08635,12300000.0
2009-09-04 21:05:00,1.08635,1.08635,1.08625,1.08635,25500000.0
2009-09-04 21:06:00,1.08635,1.08635,1.08615,1.08625,56000000.0
2009-09-04 21:07:00,1.08625,1.0865,1.08625,1.0865,32400000.0
2009-09-04 21:08:00,1.0866,1.08695,1.0866,1.08675,77300000.0
2009-09-04 21:09:00,1.0868,1.0874,1.0867,1.0874,50300000.0
2009-09-04 21:10:00,1.08735,1.08755,1.0872,1.08725,141100000.0
2009-09-04 21:11:00,1.08725,1.0879,1.0872,1.0879,120500000.0
2009-09-04 21:12:00,1.08785,1.08795,1.0878,1.0878,30300000.0
2009-09-04 21:13:00,1.0877,1.0877,1.08745,1.08745,70000000.0
2009-09-04 21:14:00,1.0875,1.0878,1.08745,1.0878,53400000.0
2009-09-04 21:15:00,1.0878,1.08805,1.0878,1.08785,33600000.0
2009-09-04 21:16:00,1.08785,1.08795,1.0876,1.08765,71700000.0
2009-09-04 21:17:00,1.08765,1.08765,1.08765,1.08765,38500000.0
2009-09-04 21:18:00,1.08765,1.08785,1.0876,1.08765,109400000.0
2009-09-04 21:19:00,1.08765,1.08765,1.08755,1.08755,124600000.0
2009-09-04 21:20:00,1.08755,1.08755,1.08725,1.08725,44600000.0
2009-09-04 21:21:00,1.08725,1.08725,1.08725,1.08725,23000000.0
2009-09-04 21:22:00,1.08725,1.08725,1.08725,1.08725,15900000.0
2009-09-04 21:23:00,1.08725,1.08725,1.0872,1.0872,16800000.0
2009-09-04 21:24:00,1.0872,1.0873,1.0872,1.08725,32900000.0
2009-09-04 21:25:00,1.0873,1.0873,1.08725,1.08725,6000000.0
2009-09-04 21:26:00,1.0873,1.08745,1.0873,1.08745,37800000.0
2009-09-04 21:27:00,1.08735,1.08735,1.0872,1.08725,46000000.0
2009-09-04 21:28:00,1.08725,1.0873,1.0872,1.08725,30100000.0
2009-09-04 21:29:00,1.08725,1.0874,1.0872,1.0874,50400000.0
2009-09-04 21:30:00,1.0874,1.0874,1.0874,1.0874,1000000.0
2009-09-04 21:31:00,1.08735,1.08735,1.08725,1.08725,5200000.0
2009-09-04 21:32:00,1.08715,1.0872,1.0871,1.0872,40400000.0
2009-09-04 21:33:00,1.0872,1.0874,1.08695,1.087,82300000.0
2009-09-04 21:34:00,1.087,1.087,1.08635,1.08655,79700000.0
2009-09-04 21:35:00,1.08655,1.08655,1.08655,1.08655,13500000.0
2009-09-04 21:36:00,1.08655,1.08655,1.08595,1.08635,149800000.0
2009-09-04 21:37:00,1.0861,1.08625,1.08595,1.086,57000000.0
2009-09-04 21:38:00,1.086,1.08605,1.0858,1.08595,97000000.0
2009-09-04 21:39:00,1.08595,1.0864,1.08595,1.0864,57900000.0
2009-09-04 21:40:00,1.0864,1.0864,1.0861,1.0864,29400000.0
2009-09-04 21:41:00,1.08635,1.0864,1.08625,1.0864,8000000.0
2009-09-04 21:42:00,1.0864,1.0865,1.0864,1.0864,14000000.0
2009-09-04 21:43:00,1.0864,1.0865,1.0858,1.08595,63900000.0
2009-09-04 21:44:00,1.08595,1.0865,1.08595,1.0864,41500000.0
2009-09-04 21:45:00,1.0865,1.08655,1.0864,1.08655,23900000.0
2009-09-04 21:46:00,1.08655,1.08655,1.0861,1.08615,44600000.0
2009-09-04 21:47:00,1.08615,1.0863,1.0861,1.08615,22700000.0
2009-09-04 21:48:00,1.08615,1.08615,1.0861,1.0861,3600000.0
2009-09-04 21:49:00,1.0861,1.0861,1.0861,1.0861,12800000.0
2009-09-04 21:50:00,1.0861,1.08625,1.0859,1.08595,37900000.0
2009-09-04 21:51:00,1.0861,1.0862,1.0861,1.08615,11000000.0
2009-09-04 21:52:00,1.0862,1.08645,1.08615,1.0863,50100000.0
2009-09-04 21:53:00,1.0863,1.0864,1.0863,1.0864,16700000.0
2009-09-04 21:54:00,1.0864,1.08645,1.0864,1.08645,5900000.0
2009-09-04 21:55:00,1.08645,1.08645,1.08645,1.08645,21000000.0
2009-09-04 21:56:00,1.08645,1.0865,1.08645,1.0865,5000000.0
2009-09-04 21:57:00,1.08655,1.08655,1.08615,1.0862,31700000.0
2009-09-04 21:58:00,1.08635,1.08635,1.0863,1.0863,9500000.0
2009-09-04 21:59:00,1.0864,1.08675,1.0864,1.08665,34700000.0
2009-09-04 22:00:00,1.0867,1.0868,1.0867,1.08675,95500000.0
2009-09-04 22:01:00,1.08675,1.087,1.08655,1.08665,45900000.0
2009-09-04 22:02:00,1.0866,1.0866,1.0866,1.0866,4300000.0
2009-09-04 22:03:00,1.0868,1.0869,1.0864,1.08655,42800000.0
2009-09-04 22:04:00,1.08655,1.0867,1.0865,1.08655,14000000.0
2009-09-04 22:05:00,1.08655,1.08655,1.08655,1.08655,18600000.0
2009-09-04 22:06:00,1.08655,1.0866,1.0865,1.0865,14600000.0
2009-09-04 22:07:00,1.0865,1.0866,1.08645,1.08645,49800000.0
2009-09-04 22:08:00,1.08635,1.08635,1.08595,1.08595,76900000.0
2009-09-04 22:09:00,1.086,1.086,1.08505,1.08575,136900000.0
2009-09-04 22:10:00,1.0857,1.08575,1.0857,1.08575,14800000.0
2009-09-04 22:11:00,1.0859,1.0861,1.0859,1.086,33200000.0
2009-09-04 22:12:00,1.086,1.086,1.0857,1.08575,28700000.0
2009-09-04 22:13:00,1.0857,1.08585,1.0857,1.08585,23000000.0
2009-09-04 22:14:00,1.08585,1.08585,1.08585,1.08585,20100000.0
2009-09-04 22:15:00,1.0859,1.0859,1.08585,1.08585,24800000.0
2009-09-04 22:16:00,1.08565,1.0859,1.08565,1.08582,46400000.0
2009-09-04 22:17:00,1.08585,1.086,1.08585,1.086,11200000.0
2009-09-04 22:18:00,1.08595,1.08595,1.08595,1.08595,4300000.0
2009-09-04 22:19:00,1.08595,1.08595,1.0859,1.0859,19800000.0
2009-09-04 22:20:00,1.0859,1.0859,1.0859,1.0859,2000000.0
2009-09-04 22:21:00,1.08585,1.08585,1.0854,1.0854,18900000.0
2009-09-04 22:22:00,1.0855,1.0855,1.0855,1.0855,3200000.0
2009-09-04 22:23:00,1.08545,1.0855,1.08545,1.0855,13800000.0
2009-09-04 22:24:00,1.0855,1.0856,1.0855,1.08555,22400000.0
2009-09-04 22:25:00,1.0855,1.0856,1.0855,1.0856,18400000.0
2009-09-04 22:26:00,1.0856,1.0856,1.0852,1.0852,25800000.0
2009-09-04 22:27:00,1.0852,1.0852,1.0845,1.08465,69600000.0
2009-09-04 22:28:00,1.08465,1.0847,1.08465,1.0847,41600000.0
2009-09-04 22:29:00,1.0847,1.0847,1.0846,1.0847,9000000.0
2009-09-04 22:30:00,1.0847,1.08495,1.0847,1.08495,38900000.0
2009-09-04 22:31:00,1.08495,1.08515,1.08495,1.085,41300000.0
2009-09-04 22:32:00,1.085,1.0852,1.085,1.0852,16900000.0
2009-09-04 22:33:00,1.08525,1.08535,1.08485,1.08485,20100000.0
2009-09-04 22:34:00,1.08495,1.0852,1.08495,1.0852,19000000.0
2009-09-04 22:35:00,1.0852,1.0852,1.0851,1.0852,19400000.0
2009-09-04 22:36:00,1.0852,1.0852,1.0852,1.0852,11900000.0
2009-09-04 22:37:00,1.0852,1.0853,1.0852,1.0853,8800000.0
2009-09-04 22:38:00,1.08545,1.0857,1.08525,1.0855,42800000.0
2009-09-04 22:39:00,1.0855,1.0859,1.0854,1.0857,56800000.0
2009-09-04 22:40:00,1.08585,1.0859,1.0858,1.08585,23300000.0
2009-09-04 22:41:00,1.0858,1.08585,1.0858,1.08585,14200000.0
2009-09-04 22:42:00,1.08585,1.08585,1.0855,1.08555,34500000.0
2009-09-04 22:43:00,1.0856,1.0858,1.08545,1.08565,28100000.0
2009-09-04 22:44:00,1.08585,1.0859,1.08585,1.0859,13200000.0
2009-09-04 22:45:00,1.08595,1.08595,1.08565,1.08565,16500000.0
2009-09-04 22:46:00,1.0857,1.08595,1.0857,1.08585,12700000.0
2009-09-04 22:47:00,1.08595,1.08595,1.08555,1.08575,23000000.0
2009-09-04 22:48:00,1.08575,1.08595,1.08555,1.08595,35700000.0
2009-09-04 22:49:00,1.08595,1.08615,1.08595,1.08615,25000000.0
2009-09-04 22:50:00,1.08589,1.08606,1.08579,1.08587,29500000.0
2009-09-04 22:51:00,1.0862,1.0862,1.0862,1.0862,3500000.0
2009-09-04 22:52:00,1.0862,1.0862,1.0861,1.0861,5700000.0
2009-09-04 22:53:00,1.08604,1.08618,1.08604,1.08605,7000000.0
2009-09-04 22:54:00,1.0861,1.0862,1.0861,1.0862,2200000.0
2009-09-04 22:55:00,1.08625,1.0866,1.0861,1.0865,23100000.0
2009-09-04 22:56:00,1.0865,1.0874,1.0865,1.0874,31000000.0
2009-09-04 22:57:00,1.0874,1.08755,1.0874,1.08755,18300000.0
2009-09-04 22:58:00,1.0876,1.08805,1.0875,1.08765,55200000.0
2009-09-04 22:59:00,1.0875,1.08805,1.0875,1.0879,17600000.0
2009-09-07 00:00:00,1.08622,1.08638,1.08622,1.08635,14800000.0
2009-09-07 00:01:00,1.08641,1.08644,1.08641,1.08644,14800000.0
2009-09-07 00:02:00,1.08667,1.08667,1.08661,1.08661,14800000.0
2009-09-07 00:03:00,1.0862,1.08633,1.08596,1.08626,14800000.0
2009-09-07 00:04:00,1.08624,1.0865,1.08605,1.0865,14800000.0
2009-09-07 00:05:00,1.08624,1.08632,1.08586,1.08625,14800000.0
2009-09-07 00:06:00,1.08626,1.08655,1.08574,1.08582,14800000.0
2009-09-07 00:07:00,1.08594,1.08656,1.08594,1.08656,14800000.0
2009-09-07 00:08:00,1.08655,1.0866,1.08634,1.08635,14800000.0
2009-09-07 00:09:00,1.08634,1.08638,1.08626,1.08635,14800000.0
2009-09-07 00:10:00,1.08634,1.08661,1.08633,1.08638,14800000.0
2009-09-07 00:11:00,1.08639,1.08639,1.08629,1.08632,14800000.0
2009-09-07 00:12:00,1.08615,1.08615,1.08592,1.08606,14800000.0
2009-09-07 00:13:00,1.08608,1.08615,1.08605,1.08605,14800000.0
2009-09-07 00:14:00,1.08609,1.08609,1.08607,1.08607,14800000.0
2009-09-07 00:15:00,1.0861,1.08644,1.08605,1.08607,14800000.0
2009-09-07 00:16:00,1.0861,1.08616,1.0861,1.08615,14800000.0
2009-09-07 00:17:00,1.08618,1.08628,1.08614,1.0862,14800000.0
2009-09-07 00:18:00,1.08619,1.08627,1.08614,1.08617,14800000.0
2009-09-07 00:19:00,1.08615,1.08615,1.08574,1.08575,14800000.0
2009-09-07 00:20:00,1.08579,1.0858,1.08574,1.08574,14800000.0
2009-09-07 00:21:00,1.08569,1.08569,1.08539,1.08548,14800000.0
2009-09-07 00:22:00,1.08549,1.0859,1.08549,1.08589,14800000.0
2009-09-07 00:23:00,1.08576,1.08576,1.08545,1.08557,14800000.0
2009-09-07 00:24:00,1.08559,1.08564,1.08556,1.08561,14800000.0
2009-09-07 00:25:00,1.08563,1.08563,1.08543,1.08543,14800000.0
2009-09-07 00:26:00,1.08545,1.08556,1.08537,1.08549,14800000.0
2009-09-07 00:27:00,1.0855,1.08553,1.08524,1.0853,14800000.0
2009-09-07 00:28:00,1.08528,1.08529,1.0851,1.08525,14800000.0
2009-09-07 00:29:00,1.08535,1.08585,1.08521,1.08558,14800000.0
2009-09-07 00:30:00,1.08559,1.08605,1.08551,1.08605,14800000.0
2009-09-07 00:31:00,1.0861,1.08617,1.08557,1.08563,14800000.0
2009-09-07 00:32:00,1.08567,1.08568,1.08506,1.08533,14800000.0
2009-09-07 00:33:00,1.08529,1.086,1.08526,1.08582,14800000.0
2009-09-07 00:34:00,1.08577,1.08608,1.08574,1.08606,14800000.0
2009-09-07 00:35:00,1.08605,1.08607,1.08597,1.08606,14800000.0
2009-09-07 00:36:00,1.08607,1.08607,1.08584,1.08584,14800000.0
2009-09-07 00:37:00,1.08583,1.08624,1.08583,1.08615,14800000.0
2009-09-07 00:38:00,1.08616,1.08616,1.08607,1.08608,14800000.0
2009-09-07 00:39:00,1.08609,1.08609,1.08607,1.08608,14800000.0
2009-09-07 00:40:00,1.08609,1.08611,1.08609,1.08611,14800000.0
2009-09-07 00:41:00,1.08605,1.08605,1.08584,1.08586,14800000.0
2009-09-07 00:42:00,1.08588,1.08588,1.08577,1.08577,14800000.0
2009-09-07 00:43:00,1.08587,1.08593,1.08587,1.0859,14800000.0
2009-09-07 00:44:00,1.08592,1.08603,1.08588,1.08588,14800000.0
2009-09-07 00:45:00,1.08589,1.08601,1.08535,1.08535,14800000.0
2009-09-07 00:46:00,1.08534,1.08537,1.08509,1.08509,14800000.0
2009-09-07 00:47:00,1.08511,1.08514,1.08509,1.08513,14800000.0
2009-09-07 00:48:00,1.08515,1.08515,1.08457,1.0848,14800000.0
2009-09-07 00:49:00,1.08476,1.08506,1.08457,1.08482,14800000.0
2009-09-07 00:50:00,1.08481,1.08494,1.08469,1.08469,14800000.0
2009-09-07 00:51:00,1.08468,1.08513,1.08466,1.08513,14800000.0
2009-09-07 00:52:00,1.08515,1.08516,1.08496,1.08496,14800000.0
2009-09-07 00:53:00,1.08497,1.08497,1.0846,1.0846,14800000.0
2009-09-07 00:54:00,1.08461,1.08461,1.08458,1.08461,14800000.0
2009-09-07 00:55:00,1.08466,1.08466,1.08454,1.08454,14800000.0
2009-09-07 00:56:00,1.08455,1.08465,1.08455,1.08457,14800000.0
2009-09-07 00:57:00,1.08456,1.0846,1.08455,1.08455,14800000.0
2009-09-07 00:58:00,1.08458,1.0846,1.08456,1.0846,14800000.0
2009-09-07 00:59:00,1.08462,1.08467,1.08462,1.08467,14800000.0
2009-09-07 01:00:00,1.08459,1.08459,1.08448,1.08452,14800000.0
2009-09-07 01:01:00,1.08451,1.08451,1.08449,1.08449,14800000.0
2009-09-07 01:02:00,1.0845,1.08454,1.08444,1.08444,14800000.0
2009-09-07 01:03:00,1.08443,1.08445,1.08433,1.08436,14800000.0
2009-09-07 01:04:00,1.08426,1.08436,1.08426,1.08431,14800000.0
2009-09-07 01:05:00,1.08435,1.08435,1.08432,1.08432,14800000.0
2009-09-07 01:06:00,1.08431,1.08431,1.08417,1.08417,14800000.0
2009-09-07 01:07:00,1.0841,1.08417,1.08402,1.08411,14800000.0
2009-09-07 01:08:00,1.08412,1.08414,1.08405,1.08405,14800000.0
2009-09-07 01:09:00,1.08406,1.08408,1.08405,1.08408,14800000.0
2009-09-07 01:10:00,1.08411,1.08411,1.084,1.08404,14800000.0
2009-09-07 01:11:00,1.08408,1.0843,1.08404,1.08406,14800000.0
2009-09-07 01:12:00,1.08405,1.08408,1.08376,1.08376,14800000.0
2009-09-07 01:13:00,1.08379,1.08384,1.0837,1.08371,14800000.0
2009-09-07 01:14:00,1.0837,1.08386,1.0837,1.08386,14800000.0
2009-09-07 01:15:00,1.08388,1.08389,1.08376,1.08376,14800000.0
2009-09-07 01:16:00,1.08375,1.08375,1.08374,1.08374,14800000.0
2009-09-07 01:17:00,1.08375,1.08377,1.08373,1.08377,14800000.0
2009-09-07 01:18:00,1.08378,1.08379,1.08375,1.08377,14800000.0
2009-09-07 01:19:00,1.08376,1.08376,1.08374,1.08374,14800000.0
2009-09-07 01:20:00,1.08376,1.08412,1.08372,1.08412,14800000.0
2009-09-07 01:21:00,1.08417,1.08417,1.08396,1.0841,14800000.0
2009-09-07 01:22:00,1.08412,1.08412,1.08409,1.0841,14800000.0
2009-09-07 01:23:00,1.08413,1.08413,1.08398,1.08398,14800000.0
2009-09-07 01:24:00,1.08397,1.084,1.0837,1.08382,14800000.0
2009-09-07 01:25:00,1.08383,1.08396,1.08369,1.08396,14800000.0
2009-09-07 01:26:00,1.08397,1.08403,1.08381,1.08391,14800000.0
2009-09-07 01:27:00,1.0839,1.08399,1.0839,1.08399,14800000.0
2009-09-07 01:28:00,1.08403,1.08403,1.08391,1.08398,14800000.0
2009-09-07 01:29:00,1.08399,1.08401,1.08397,1.08399,14800000.0
2009-09-07 01:30:00,1.08398,1.08402,1.08398,1.08402,14800000.0
2009-09-07 01:31:00,1.08404,1.08404,1.08403,1.08403,14800000.0
2009-09-07 01:32:00,1.08393,1.08403,1.08393,1.08403,14800000.0
2009-09-07 01:33:00,1.08393,1.08406,1.08393,1.08406,14800000.0
2009-09-07 01:34:00,1.08398,1.08407,1.08398,1.08403,14800000.0
2009-09-07 01:36:00,1.08393,1.08406,1.08393,1.08398,14800000.0
2009-09-07 01:37:00,1.08404,1.0841,1.08402,1.08409,14800000.0
2009-09-07 01:38:00,1.0841,1.08426,1.0841,1.08426,14800000.0
2009-09-07 01:39:00,1.08425,1.08425,1.08422,1.08423,14800000.0
2009-09-07 01:40:00,1.08429,1.08431,1.08428,1.08429,14800000.0
2009-09-07 01:41:00,1.08423,1.08437,1.08423,1.08436,14800000.0
2009-09-07 01:42:00,1.08434,1.08434,1.0843,1.0843,14800000.0
2009-09-07 01:43:00,1.08431,1.08444,1.08426,1.08444,14800000.0
2009-09-07 01:44:00,1.08443,1.08455,1.08443,1.08455,14800000.0
2009-09-07 01:45:00,1.08454,1.08458,1.08452,1.08458,14800000.0
2009-09-07 01:46:00,1.08456,1.08457,1.08448,1.08453,14800000.0
2009-09-07 01:47:00,1.08455,1.08455,1.08444,1.08444,14800000.0
2009-09-07 01:48:00,1.08442,1.08443,1.08422,1.08442,14800000.0
2009-09-07 01:49:00,1.08443,1.08444,1.0844,1.0844,14800000.0
2009-09-07 01:50:00,1.08443,1.08444,1.08421,1.08442,14800000.0
2009-09-07 01:51:00,1.08446,1.08451,1.08446,1.0845,14800000.0
2009-09-07 01:52:00,1.08452,1.08453,1.08451,1.08453,14800000.0
2009-09-07 01:53:00,1.08452,1.08453,1.08449,1.0845,14800000.0
2009-09-07 01:54:00,1.08449,1.08455,1.08449,1.08452,14800000.0
2009-09-07 01:55:00,1.08451,1.08453,1.0845,1.0845,14800000.0
2009-09-07 01:56:00,1.08449,1.0845,1.08447,1.08449,14800000.0
2009-09-07 01:57:00,1.08448,1.08457,1.08448,1.08457,14800000.0
2009-09-07 01:58:00,1.08455,1.08456,1.08455,1.08456,14800000.0
2009-09-07 01:59:00,1.08452,1.08456,1.08448,1.08456,14800000.0
2009-09-07 02:00:00,1.08465,1.08465,1.0846,1.0846,14800000.0
2009-09-07 02:01:00,1.0846,1.08475,1.0846,1.08465,68400000.0
2009-09-07 02:02:00,1.08465,1.08475,1.08465,1.08465,25900000.0
2009-09-07 02:03:00,1.0846,1.0846,1.0846,1.0846,9600000.0
2009-09-07 02:04:00,1.08455,1.08455,1.08455,1.08455,2800000.0
2009-09-07 02:05:00,1.0845,1.0846,1.0845,1.08455,27100000.0
2009-09-07 02:06:00,1.08435,1.08462,1.08435,1.08462,66900000.0
2009-09-07 02:07:00,1.08465,1.0847,1.08455,1.0847,9800000.0
2009-09-07 02:08:00,1.08465,1.0847,1.0846,1.0847,59000000.0
2009-09-07 02:09:00,1.0847,1.08515,1.08465,1.08475,33100000.0
2009-09-07 02:10:00,1.08485,1.08495,1.08485,1.08495,3000000.0
2009-09-07 02:11:00,1.0849,1.0849,1.0847,1.08475,13500000.0
2009-09-07 02:12:00,1.08475,1.0849,1.0847,1.0848,22500000.0
2009-09-07 02:13:00,1.08485,1.08485,1.0847,1.0847,17800000.0
2009-09-07 02:14:00,1.08475,1.08475,1.08475,1.08475,3400000.0
2009-09-07 02:15:00,1.08461,1.08462,1.08439,1.08458,62600000.0
2009-09-07 02:16:00,1.0848,1.085,1.0848,1.085,32300000.0
2009-09-07 02:17:00,1.085,1.0852,1.085,1.08515,62300000.0
2009-09-07 02:18:00,1.08515,1.08525,1.0851,1.08525,52700000.0
2009-09-07 02:19:00,1.08525,1.08525,1.0849,1.0849,30000000.0
2009-09-07 02:20:00,1.08495,1.08495,1.08445,1.0845,24000000.0
2009-09-07 02:21:00,1.08445,1.0845,1.08435,1.08435,28200000.0
2009-09-07 02:22:00,1.08415,1.08419,1.08398,1.08398,11200000.0
2009-09-07 02:23:00,1.08445,1.08445,1.08445,1.08445,2400000.0
2009-09-07 02:24:00,1.08445,1.08455,1.08445,1.0845,22800000.0
2009-09-07 02:25:00,1.08455,1.0846,1.08445,1.08455,23000000.0
2009-09-07 02:26:00,1.08455,1.08455,1.08445,1.08445,21000000.0
2009-09-07 02:27:00,1.0845,1.0848,1.0845,1.08475,31000000.0
2009-09-07 02:28:00,1.0848,1.08485,1.08475,1.08475,36800000.0
2009-09-07 02:29:00,1.08475,1.0848,1.08465,1.08465,13600000.0
2009-09-07 02:30:00,1.08465,1.08465,1.08465,1.08465,4800000.0
2009-09-07 02:31:00,1.0847,1.0848,1.0847,1.0848,11800000.0
2009-09-07 02:32:00,1.08475,1.08475,1.08475,1.08475,2400000.0
2009-09-07 02:33:00,1.08465,1.0847,1.08445,1.0847,45000000.0
2009-09-07 02:34:00,1.0847,1.08475,1.0847,1.08475,29700000.0
2009-09-07 02:35:00,1.08475,1.0848,1.0847,1.0848,50500000.0
2009-09-07 02:36:00,1.08475,1.0848,1.0847,1.0847,22200000.0
2009-09-07 02:37:00,1.08432,1.08447,1.08432,1.08441,36400000.0
2009-09-07 02:38:00,1.0847,1.0847,1.0847,1.0847,3400000.0
2009-09-07 02:39:00,1.0847,1.0847,1.0847,1.0847,9600000.0
2009-09-07 02:40:00,1.08448,1.08449,1.08444,1.08449,24000000.0
2009-09-07 02:41:00,1.0847,1.0849,1.0847,1.0849,10300000.0
2009-09-07 02:42:00,1.085,1.085,1.0847,1.085,35000000.0
2009-09-07 02:43:00,1.085,1.08525,1.085,1.08525,41600000.0
2009-09-07 02:44:00,1.0853,1.08535,1.0851,1.08525,27000000.0
2009-09-07 02:45:00,1.08535,1.08535,1.08505,1.08525,54300000.0
2009-09-07 02:46:00,1.08525,1.0853,1.08525,1.0853,9100000.0
2009-09-07 02:47:00,1.08535,1.08545,1.08535,1.08545,23800000.0
2009-09-07 02:48:00,1.08545,1.08545,1.08545,1.08545,12000000.0
2009-09-07 02:49:00,1.08545,1.08545,1.0853,1.08535,36600000.0
2009-09-07 02:50:00,1.0854,1.08575,1.0854,1.08545,61900000.0
2009-09-07 02:51:00,1.08545,1.0855,1.08535,1.08535,20800000.0
2009-09-07 02:52:00,1.08535,1.08535,1.08535,1.08535,16800000.0
2009-09-07 02:53:00,1.08535,1.08535,1.08505,1.0851,39700000.0
2009-09-07 02:54:00,1.0851,1.08515,1.08505,1.08505,41700000.0
2009-09-07 02:55:00,1.08505,1.08525,1.08505,1.0852,51000000.0
2009-09-07 02:56:00,1.0852,1.0853,1.0852,1.08525,36400000.0
2009-09-07 02:57:00,1.08525,1.08525,1.08525,1.08525,14400000.0
2009-09-07 02:58:00,1.08525,1.08535,1.08525,1.08535,41400000.0
2009-09-07 02:59:00,1.08535,1.08535,1.08535,1.08535,8000000.0
2009-09-07 03:00:00,1.08535,1.0855,1.08535,1.0855,29400000.0
2009-09-07 03:01:00,1.08555,1.08555,1.08535,1.08535,16800000.0
2009-09-07 03:02:00,1.08535,1.08535,1.08525,1.08525,33200000.0
2009-09-07 03:03:00,1.08525,1.0854,1.08525,1.0854,49800000.0
2009-09-07 03:04:00,1.0854,1.08545,1.0854,1.08545,22600000.0
2009-09-07 03:05:00,1.08545,1.08545,1.0853,1.0853,22200000.0
2009-09-07 03:06:00,1.0853,1.0853,1.08525,1.0853,31400000.0
2009-09-07 03:07:00,1.0853,1.0853,1.08525,1.0853,29000000.0
2009-09-07 03:08:00,1.0853,1.08545,1.0853,1.08545,21400000.0
2009-09-07 03:09:00,1.08545,1.08565,1.08525,1.0853,29800000.0
2009-09-07 03:10:00,1.0853,1.0853,1.08525,1.0853,15800000.0
2009-09-07 03:11:00,1.0853,1.08535,1.0853,1.08535,21600000.0
2009-09-07 03:12:00,1.08535,1.08535,1.0853,1.0853,16400000.0
2009-09-07 03:13:00,1.0853,1.08535,1.08515,1.08515,20000000.0
2009-09-07 03:14:00,1.08515,1.08515,1.08505,1.08515,31700000.0
2009-09-07 03:15:00,1.0852,1.08525,1.0852,1.08525,12000000.0
2009-09-07 03:16:00,1.08525,1.08525,1.0849,1.0849,30700000.0
2009-09-07 03:17:00,1.0849,1.0853,1.0849,1.0851,73000000.0
2009-09-07 03:18:00,1.0851,1.0851,1.08495,1.085,88400000.0
2009-09-07 03:19:00,1.08505,1.0851,1.085,1.08505,56200000.0
2009-09-07 03:20:00,1.08505,1.08515,1.08505,1.0851,142500000.0
2009-09-07 03:21:00,1.08515,1.08525,1.085,1.08525,74300000.0
2009-09-07 03:22:00,1.0853,1.0853,1.0852,1.0853,17800000.0
2009-09-07 03:23:00,1.0853,1.0853,1.0849,1.08495,59600000.0
2009-09-07 03:24:00,1.085,1.08525,1.085,1.08525,20300000.0
2009-09-07 03:25:00,1.0853,1.08535,1.0853,1.08535,2000000.0
2009-09-07 03:26:00,1.085,1.08525,1.085,1.08525,7400000.0
2009-09-07 03:27:00,1.08481,1.08496,1.08475,1.08489,32000000.0
2009-09-07 03:28:00,1.0853,1.08535,1.085,1.08525,7400000.0
2009-09-07 03:29:00,1.08505,1.0853,1.085,1.08505,31600000.0
2009-09-07 03:30:00,1.08505,1.08505,1.08505,1.08505,4800000.0
2009-09-07 03:31:00,1.0848,1.08486,1.08461,1.0848,22600000.0
2009-09-07 03:32:00,1.08483,1.0849,1.08461,1.08481,36500000.0
2009-09-07 03:33:00,1.0848,1.08488,1.08476,1.08488,39500000.0
2009-09-07 03:34:00,1.08489,1.08493,1.08481,1.08484,50400000.0
2009-09-07 03:35:00,1.08505,1.08505,1.08505,1.08505,1600000.0
2009-09-07 03:36:00,1.08487,1.08488,1.08478,1.08488,23000000.0
2009-09-07 03:37:00,1.0851,1.0851,1.08505,1.0851,6500000.0
2009-09-07 03:38:00,1.0851,1.0852,1.08495,1.0852,15400000.0
2009-09-07 03:39:00,1.08515,1.0853,1.08515,1.08515,26600000.0
2009-09-07 03:40:00,1.08515,1.0854,1.08515,1.0854,16200000.0
2009-09-07 03:41:00,1.0853,1.08535,1.0853,1.08535,4000000.0
2009-09-07 03:42:00,1.08535,1.08535,1.08485,1.0849,14000000.0
2009-09-07 03:43:00,1.0849,1.0849,1.0849,1.0849,20100000.0
2009-09-07 03:44:00,1.0849,1.08495,1.0847,1.08495,19000000.0
2009-09-07 03:45:00,1.085,1.085,1.08495,1.08495,2000000.0
2009-09-07 03:46:00,1.08462,1.08467,1.08462,1.08462,12800000.0
2009-09-07 03:47:00,1.08463,1.0847,1.08463,1.0847,6400000.0
2009-09-07 03:48:00,1.08495,1.08495,1.08475,1.08495,10000000.0
2009-09-07 03:49:00,1.08495,1.08495,1.0848,1.0848,10200000.0
2009-09-07 03:50:00,1.0848,1.0849,1.0847,1.0848,22800000.0
2009-09-07 03:51:00,1.08427,1.0845,1.08427,1.08442,20100000.0
2009-09-07 03:52:00,1.08434,1.08443,1.08424,1.08429,24800000.0
2009-09-07 03:53:00,1.0847,1.08485,1.0847,1.0848,6400000.0
2009-09-07 03:54:00,1.0848,1.0848,1.0848,1.0848,1000000.0
2009-09-07 03:55:00,1.0848,1.0848,1.0848,1.0848,3000000.0
2009-09-07 03:56:00,1.08454,1.08457,1.0845,1.08453,6400000.0
2009-09-07 03:57:00,1.0848,1.0849,1.0848,1.08485,12000000.0
2009-09-07 03:58:00,1.08485,1.08495,1.0848,1.08495,17800000.0
2009-09-07 03:59:00,1.08495,1.0853,1.08495,1.0853,13000000.0
2009-09-07 04:00:00,1.0853,1.08535,1.08495,1.08535,16800000.0
2009-09-07 04:01:00,1.0853,1.08535,1.0852,1.0853,11400000.0
2009-09-07 04:02:00,1.08525,1.08525,1.08515,1.0852,7400000.0
2009-09-07 04:03:00,1.08515,1.0852,1.08515,1.0852,21400000.0
2009-09-07 04:04:00,1.08525,1.08525,1.08525,1.08525,1000000.0
2009-09-07 04:05:00,1.0853,1.0853,1.08525,1.08525,2000000.0
2009-09-07 04:06:00,1.08525,1.08525,1.08525,1.08525,2000000.0
2009-09-07 04:07:00,1.08535,1.08535,1.08515,1.0853,13600000.0
2009-09-07 04:08:00,1.08535,1.0855,1.08535,1.0855,9000000.0
2009-09-07 04:09:00,1.0853,1.0854,1.0853,1.0854,36400000.0
2009-09-07 04:10:00,1.0854,1.0854,1.08535,1.0854,8400000.0
2009-09-07 04:11:00,1.0854,1.0854,1.08535,1.0854,20300000.0
2009-09-07 04:12:00,1.0854,1.0854,1.08525,1.0853,21400000.0
2009-09-07 04:13:00,1.0853,1.08555,1.0853,1.08555,22200000.0
2009-09-07 04:14:00,1.08555,1.0856,1.08515,1.0852,48100000.0
2009-09-07 04:15:00,1.0852,1.0852,1.08505,1.08505,31600000.0
2009-09-07 04:16:00,1.08505,1.08505,1.08505,1.08505,6800000.0
2009-09-07 04:17:00,1.085,1.08515,1.085,1.08515,61500000.0
2009-09-07 04:18:00,1.0851,1.08515,1.08505,1.08515,33400000.0
2009-09-07 04:19:00,1.08515,1.0853,1.08515,1.0853,19000000.0
2009-09-07 04:20:00,1.0853,1.0853,1.0853,1.0853,6000000.0
2009-09-07 04:21:00,1.08505,1.08505,1.08483,1.08498,44600000.0
2009-09-07 04:22:00,1.08491,1.08503,1.08485,1.0849,71200000.0
2009-09-07 04:23:00,1.08479,1.08505,1.08479,1.08505,39200000.0
2009-09-07 04:24:00,1.0853,1.0853,1.0853,1.0853,10400000.0
2009-09-07 04:25:00,1.0853,1.0854,1.0853,1.0854,43000000.0
2009-09-07 04:26:00,1.0854,1.08555,1.0854,1.08555,29900000.0
2009-09-07 04:27:00,1.08555,1.08555,1.0855,1.0855,13600000.0
2009-09-07 04:28:00,1.0855,1.0855,1.0855,1.0855,14400000.0
2009-09-07 04:29:00,1.0855,1.0855,1.0855,1.0855,20400000.0
2009-09-07 04:30:00,1.0855,1.0855,1.0855,1.0855,19500000.0
2009-09-07 04:31:00,1.0855,1.0855,1.0852,1.0853,24100000.0
2009-09-07 04:32:00,1.0851,1.0851,1.0851,1.0851,6400000.0
2009-09-07 04:33:00,1.08502,1.08502,1.08481,1.08481,14000000.0
2009-09-07 04:34:00,1.0853,1.08535,1.0853,1.08535,10700000.0
2009-09-07 04:35:00,1.08511,1.08511,1.08495,1.08508,48000000.0
2009-09-07 04:36:00,1.08508,1.08513,1.08502,1.08508,63200000.0
2009-09-07 04:37:00,1.08516,1.08517,1.08488,1.08497,37100000.0
2009-09-07 04:38:00,1.08502,1.0851,1.08483,1.08505,30900000.0
2009-09-07 04:39:00,1.08535,1.08535,1.08535,1.08535,1600000.0
2009-09-07 04:40:00,1.08513,1.08513,1.08483,1.08483,41200000.0
2009-09-07 04:41:00,1.08475,1.08511,1.08475,1.08476,69500000.0
2009-09-07 04:42:00,1.08513,1.08513,1.08483,1.08511,37300000.0
2009-09-07 04:43:00,1.08507,1.08514,1.08481,1.08504,33100000.0
2009-09-07 04:44:00,1.0853,1.0853,1.0852,1.0852,16600000.0
2009-09-07 04:45:00,1.0852,1.0852,1.0852,1.0852,20400000.0
2009-09-07 04:46:00,1.0852,1.08525,1.0852,1.0852,44400000.0
2009-09-07 04:47:00,1.0852,1.08525,1.0852,1.08525,26200000.0
2009-09-07 04:48:00,1.08525,1.08525,1.08525,1.08525,2400000.0
2009-09-07 04:49:00,1.08525,1.0853,1.08525,1.0853,9700000.0
2009-09-07 04:50:00,1.0853,1.0853,1.08525,1.08525,13600000.0
2009-09-07 04:51:00,1.08525,1.08525,1.0849,1.08495,24500000.0
2009-09-07 04:52:00,1.085,1.085,1.085,1.085,9600000.0
2009-09-07 04:53:00,1.085,1.085,1.085,1.085,4800000.0
2009-09-07 04:54:00,1.0849,1.0849,1.08485,1.08485,23400000.0
2009-09-07 04:55:00,1.08485,1.0849,1.08485,1.08485,26300000.0
2009-09-07 04:56:00,1.0849,1.0849,1.08485,1.0849,13500000.0
2009-09-07 04:57:00,1.0849,1.0849,1.08485,1.08485,6400000.0
2009-09-07 04:58:00,1.0849,1.08495,1.0849,1.08495,6800000.0
2009-09-07 04:59:00,1.08495,1.085,1.0849,1.0849,23000000.0
2009-09-07 05:00:00,1.0849,1.0849,1.0849,1.0849,19200000.0
2009-09-07 05:01:00,1.0849,1.0849,1.0849,1.0849,19200000.0
2009-09-07 05:02:00,1.0849,1.0849,1.0849,1.0849,7200000.0
2009-09-07 05:03:00,1.0849,1.0849,1.0849,1.0849,16800000.0
2009-09-07 05:04:00,1.0849,1.0849,1.0849,1.0849,19200000.0
2009-09-07 05:05:00,1.0849,1.0849,1.0849,1.0849,20000000.0
2009-09-07 05:06:00,1.0849,1.0849,1.0849,1.0849,8000000.0
2009-09-07 05:07:00,1.0849,1.0849,1.0849,1.0849,8000000.0
2009-09-07 05:08:00,1.0849,1.0849,1.0849,1.0849,11200000.0
2009-09-07 05:09:00,1.0849,1.0849,1.0849,1.0849,8000000.0
2009-09-07 05:10:00,1.0846,1.08479,1.08451,1.08458,96000000.0
2009-09-07 05:11:00,1.08435,1.08457,1.08431,1.08444,23400000.0
2009-09-07 05:12:00,1.0846,1.0846,1.08433,1.08459,21600000.0
2009-09-07 05:13:00,1.08444,1.0847,1.08444,1.0845,30600000.0
2009-09-07 05:14:00,1.08458,1.08469,1.08442,1.08447,36199999.0
2009-09-07 05:15:00,1.08458,1.0846,1.08438,1.08444,31200000.0
2009-09-07 05:16:00,1.08458,1.08472,1.08449,1.08455,52400000.0
2009-09-07 05:17:00,1.08462,1.08468,1.08457,1.08463,14400000.0
2009-09-07 05:18:00,1.08462,1.08466,1.08431,1.08438,24500000.0
2009-09-07 05:19:00,1.08457,1.0847,1.08453,1.08469,43200000.0
2009-09-07 05:20:00,1.08457,1.08465,1.08457,1.08457,11000000.0
2009-09-07 05:21:00,1.0849,1.0849,1.0849,1.0849,8000000.0
2009-09-07 05:22:00,1.08475,1.08475,1.08443,1.08458,18900000.0
2009-09-07 05:23:00,1.08468,1.08469,1.08431,1.08448,20600000.0
2009-09-07 05:24:00,1.08456,1.08477,1.08443,1.08463,46300000.0
2009-09-07 05:25:00,1.0849,1.0849,1.0848,1.0848,10400000.0
2009-09-07 05:26:00,1.0848,1.0848,1.08455,1.08465,35200000.0
2009-09-07 05:27:00,1.08435,1.08445,1.08416,1.0844,90900000.0
2009-09-07 05:28:00,1.08433,1.0844,1.08398,1.08404,67500000.0
2009-09-07 05:29:00,1.08465,1.0847,1.0846,1.0846,35700000.0
2009-09-07 05:30:00,1.0846,1.08465,1.0846,1.08465,66300000.0
2009-09-07 05:31:00,1.08465,1.08465,1.08465,1.08465,9800000.0
2009-09-07 05:32:00,1.08444,1.08445,1.08432,1.08445,29400000.0
2009-09-07 05:33:00,1.08475,1.0848,1.08475,1.0848,24000000.0
2009-09-07 05:34:00,1.0848,1.0848,1.0848,1.0848,12000000.0
2009-09-07 05:35:00,1.0848,1.08485,1.0848,1.0848,28600000.0
2009-09-07 05:36:00,1.0848,1.0848,1.0848,1.0848,2400000.0
2009-09-07 05:37:00,1.08448,1.0846,1.08435,1.0846,35300000.0
2009-09-07 05:38:00,1.08457,1.08457,1.08446,1.08456,12800000.0
2009-09-07 05:39:00,1.08454,1.08456,1.08442,1.08456,31900000.0
2009-09-07 05:40:00,1.08458,1.08458,1.08446,1.08458,50900000.0
2009-09-07 05:41:00,1.0848,1.0848,1.0848,1.0848,1600000.0
2009-09-07 05:42:00,1.08455,1.0846,1.08447,1.08453,59100000.0
2009-09-07 05:43:00,1.08455,1.08468,1.0844,1.0846,82300001.0
2009-09-07 05:44:00,1.0845,1.08455,1.0845,1.08455,25800000.0
2009-09-07 05:45:00,1.08448,1.0846,1.08435,1.08449,152700000.0
2009-09-07 05:46:00,1.08463,1.08475,1.0846,1.08465,109200001.0
2009-09-07 05:47:00,1.08468,1.08469,1.08463,1.08463,13300000.0
2009-09-07 05:48:00,1.08462,1.08478,1.0846,1.08465,55000000.0
2009-09-07 05:49:00,1.08458,1.08458,1.08452,1.08457,13400000.0
2009-09-07 05:50:00,1.08463,1.08463,1.08453,1.08453,15400000.0
2009-09-07 05:51:00,1.08467,1.08467,1.08459,1.08459,32300000.0
2009-09-07 05:52:00,1.08455,1.08467,1.08455,1.0846,67800000.0
2009-09-07 05:53:00,1.08455,1.08455,1.08421,1.08449,103500000.0
2009-09-07 05:54:00,1.08442,1.08466,1.08436,1.08466,79500000.0
2009-09-07 05:55:00,1.0848,1.0848,1.08475,1.08475,27200000.0
2009-09-07 05:56:00,1.08475,1.08475,1.0847,1.0847,4000000.0
2009-09-07 05:57:00,1.08465,1.08468,1.0844,1.08462,189100000.0
2009-09-07 05:58:00,1.08446,1.08453,1.08433,1.08452,75300000.0
2009-09-07 05:59:00,1.08447,1.08455,1.08438,1.08455,220100000.0
2009-09-07 06:00:00,1.08452,1.08463,1.08441,1.08447,206500000.0
2009-09-07 06:01:00,1.0847,1.0847,1.0847,1.0847,9600000.0
2009-09-07 06:02:00,1.0847,1.08495,1.0846,1.0847,58100000.0
2009-09-07 06:03:00,1.0847,1.0848,1.0847,1.0848,33100000.0
2009-09-07 06:04:00,1.0848,1.0848,1.0848,1.0848,4800000.0
2009-09-07 06:05:00,1.0848,1.0848,1.0848,1.0848,19200000.0
2009-09-07 06:06:00,1.0848,1.08495,1.0848,1.08485,29900000.0
2009-09-07 06:07:00,1.08495,1.08495,1.08475,1.08485,36400000.0
2009-09-07 06:08:00,1.0849,1.085,1.08475,1.085,57100000.0
2009-09-07 06:09:00,1.085,1.08505,1.085,1.08505,48200000.0
2009-09-07 06:10:00,1.085,1.08515,1.085,1.08505,75900000.0
2009-09-07 06:11:00,1.08505,1.0852,1.08505,1.0852,24200000.0
2009-09-07 06:12:00,1.0852,1.0852,1.0852,1.0852,12000000.0
2009-09-07 06:13:00,1.0852,1.0852,1.0852,1.0852,14400000.0
2009-09-07 06:14:00,1.0852,1.0852,1.0852,1.0852,4800000.0
2009-09-07 06:15:00,1.0852,1.0852,1.0851,1.0851,22400000.0
2009-09-07 06:16:00,1.0851,1.0851,1.0851,1.0851,6800000.0
2009-09-07 06:17:00,1.0851,1.0851,1.0851,1.0851,36600000.0
2009-09-07 06:18:00,1.0851,1.0851,1.0851,1.0851,14000000.0
2009-09-07 06:19:00,1.0851,1.08535,1.0851,1.0853,43700000.0
2009-09-07 06:20:00,1.0853,1.0853,1.0853,1.0853,34600000.0
2009-09-07 06:21:00,1.0853,1.0853,1.0853,1.0853,11200000.0
2009-09-07 06:22:00,1.0853,1.0853,1.0853,1.0853,25200000.0
2009-09-07 06:23:00,1.0853,1.0853,1.0853,1.0853,16800000.0
2009-09-07 06:24:00,1.0853,1.0853,1.0853,1.0853,9600000.0
2009-09-07 06:25:00,1.0853,1.0853,1.085,1.085,20000000.0
2009-09-07 06:26:00,1.085,1.08505,1.08495,1.08505,36200000.0
2009-09-07 06:27:00,1.08505,1.0851,1.085,1.085,26800000.0
2009-09-07 06:28:00,1.08495,1.085,1.08495,1.085,15300000.0
2009-09-07 06:29:00,1.085,1.085,1.08495,1.08495,21400000.0
2009-09-07 06:30:00,1.0848,1.08484,1.08454,1.08455,99700002.0
2009-09-07 06:31:00,1.08495,1.085,1.08495,1.085,9700000.0
2009-09-07 06:32:00,1.085,1.085,1.0848,1.0848,4800000.0
2009-09-07 06:33:00,1.0848,1.08485,1.0848,1.0848,13600000.0
2009-09-07 06:34:00,1.08485,1.08485,1.08465,1.08465,56400000.0
2009-09-07 06:35:00,1.08465,1.0847,1.08465,1.0847,20000000.0
2009-09-07 06:36:00,1.0847,1.08475,1.0847,1.08475,13400000.0
2009-09-07 06:37:00,1.08457,1.08463,1.08434,1.08454,28200000.0
2009-09-07 06:38:00,1.08461,1.08463,1.08436,1.08436,62500000.0
2009-09-07 06:39:00,1.08475,1.0848,1.08475,1.0848,11800000.0
2009-09-07 06:40:00,1.08463,1.08463,1.08426,1.08445,119599996.0
2009-09-07 06:41:00,1.08443,1.08466,1.0844,1.0844,36800000.0
2009-09-07 06:42:00,1.0848,1.0848,1.08475,1.08475,10300000.0
2009-09-07 06:43:00,1.0848,1.0848,1.0848,1.0848,9700000.0
2009-09-07 06:44:00,1.08447,1.08469,1.08428,1.08453,67000000.0
2009-09-07 06:45:00,1.08442,1.0848,1.08437,1.08467,77400000.0
2009-09-07 06:46:00,1.08455,1.08477,1.08432,1.08457,104800000.0
2009-09-07 06:47:00,1.0848,1.0848,1.08475,1.08475,4000000.0
2009-09-07 06:48:00,1.08475,1.08475,1.08465,1.08465,24400000.0
2009-09-07 06:49:00,1.08459,1.08459,1.08428,1.08449,75900000.0
2009-09-07 06:50:00,1.08465,1.08465,1.08455,1.08455,19000000.0
2009-09-07 06:51:00,1.0842,1.08437,1.08418,1.08418,41600000.0
2009-09-07 06:52:00,1.0845,1.0845,1.08445,1.08445,11200000.0
2009-09-07 06:53:00,1.08422,1.08439,1.08404,1.08425,96700000.0
2009-09-07 06:54:00,1.08445,1.0845,1.08445,1.0845,9700000.0
2009-09-07 06:55:00,1.08432,1.08452,1.08419,1.08419,177600000.0
2009-09-07 06:56:00,1.0845,1.0845,1.0845,1.0845,12100000.0
2009-09-07 06:57:00,1.08455,1.08455,1.08445,1.08445,12200000.0
2009-09-07 06:58:00,1.08419,1.08437,1.08396,1.08396,128500000.0
2009-09-07 06:59:00,1.08407,1.08437,1.08393,1.08422,144600000.0
2009-09-07 07:00:00,1.08421,1.08431,1.08374,1.08417,192000000.0
2009-09-07 07:01:00,1.08445,1.08445,1.0844,1.08445,34200000.0
2009-09-07 07:02:00,1.08445,1.0845,1.0844,1.0845,30600000.0
2009-09-07 07:03:00,1.0845,1.08465,1.08445,1.08465,24400000.0
2009-09-07 07:04:00,1.08465,1.08465,1.08465,1.08465,8400000.0
2009-09-07 07:05:00,1.0846,1.0846,1.0846,1.0846,20100000.0
2009-09-07 07:06:00,1.08465,1.08465,1.08465,1.08465,3400000.0
2009-09-07 07:07:00,1.08451,1.08451,1.0839,1.08402,96300000.0
2009-09-07 07:08:00,1.08397,1.08454,1.08396,1.08396,152000000.0
2009-09-07 07:09:00,1.08399,1.08462,1.08394,1.0844,172300000.0
2009-09-07 07:10:00,1.08465,1.08475,1.08465,1.08465,25000000.0
2009-09-07 07:11:00,1.08465,1.08465,1.08465,1.08465,21900000.0
2009-09-07 07:12:00,1.08465,1.08465,1.08445,1.0846,31800000.0
2009-09-07 07:13:00,1.08465,1.08465,1.0845,1.0846,19900000.0
2009-09-07 07:14:00,1.0846,1.0847,1.0846,1.08465,38900000.0
2009-09-07 07:15:00,1.08465,1.08465,1.0846,1.08465,26200000.0
2009-09-07 07:16:00,1.08465,1.08465,1.0846,1.0846,16300000.0
2009-09-07 07:17:00,1.0846,1.0847,1.0846,1.0847,32700000.0
2009-09-07 07:18:00,1.0847,1.0847,1.08465,1.08465,27400000.0
2009-09-07 07:19:00,1.08465,1.0848,1.08465,1.08465,33000000.0
2009-09-07 07:20:00,1.08465,1.08465,1.08465,1.08465,7200000.0
2009-09-07 07:21:00,1.08465,1.08465,1.08465,1.08465,24300000.0
2009-09-07 07:22:00,1.08465,1.08465,1.08465,1.08465,14400000.0
2009-09-07 07:23:00,1.08465,1.08465,1.08465,1.08465,21900000.0
2009-09-07 07:24:00,1.08465,1.08475,1.08465,1.08475,23700000.0
2009-09-07 07:25:00,1.0848,1.0848,1.0848,1.0848,13700000.0
2009-09-07 07:26:00,1.0848,1.0848,1.0848,1.0848,7200000.0
2009-09-07 07:27:00,1.0848,1.0848,1.0848,1.0848,12000000.0
2009-09-07 07:28:00,1.0848,1.0848,1.0848,1.0848,7200000.0
2009-09-07 07:29:00,1.0848,1.0848,1.0848,1.0848,9600000.0
2009-09-07 07:30:00,1.0848,1.0848,1.0848,1.0848,11200000.0
2009-09-07 07:31:00,1.0848,1.0848,1.0848,1.0848,9600000.0
2009-09-07 07:32:00,1.0848,1.0848,1.08475,1.0848,21200000.0
2009-09-07 07:33:00,1.0848,1.0849,1.0848,1.0848,13700000.0
2009-09-07 07:34:00,1.0848,1.0848,1.08475,1.08475,4700000.0
2009-09-07 07:35:00,1.08485,1.08485,1.08485,1.08485,1000000.0
2009-09-07 07:36:00,1.08485,1.08495,1.08485,1.08485,8600000.0
2009-09-07 07:37:00,1.08485,1.08485,1.0848,1.0848,3400000.0
2009-09-07 07:38:00,1.08461,1.08475,1.08413,1.08419,203200000.0
2009-09-07 07:39:00,1.0843,1.08467,1.08418,1.08467,340600000.0
2009-09-07 07:40:00,1.0848,1.0849,1.0848,1.0849,25700000.0
2009-09-07 07:41:00,1.0849,1.085,1.0849,1.085,35800000.0
2009-09-07 07:42:00,1.08505,1.08515,1.08505,1.08505,13700000.0
2009-09-07 07:43:00,1.08505,1.08505,1.085,1.085,16000000.0
2009-09-07 07:44:00,1.085,1.085,1.085,1.085,2400000.0
2009-09-07 07:45:00,1.085,1.08515,1.085,1.08505,22800000.0
2009-09-07 07:46:00,1.08472,1.08499,1.08432,1.08499,113000000.0
2009-09-07 07:47:00,1.08482,1.08484,1.08447,1.08447,155500000.0
2009-09-07 07:48:00,1.0851,1.0853,1.0851,1.0853,23500000.0
2009-09-07 07:49:00,1.0853,1.0853,1.085,1.08505,37000000.0
2009-09-07 07:50:00,1.08505,1.08505,1.08495,1.08505,18700000.0
2009-09-07 07:51:00,1.08505,1.08505,1.08505,1.08505,12000000.0
2009-09-07 07:52:00,1.08505,1.08505,1.08505,1.08505,9600000.0
2009-09-07 07:53:00,1.08505,1.08505,1.08505,1.08505,7200000.0
2009-09-07 07:54:00,1.08505,1.08505,1.08505,1.08505,32000000.0
2009-09-07 07:55:00,1.08505,1.08505,1.08505,1.08505,3200000.0
2009-09-07 07:56:00,1.08505,1.0851,1.08505,1.0851,10200000.0
2009-09-07 07:57:00,1.08505,1.08505,1.08505,1.08505,43200000.0
2009-09-07 07:58:00,1.08505,1.08505,1.08505,1.08505,19200000.0
2009-09-07 07:59:00,1.08505,1.08505,1.08485,1.085,92800000.0
2009-09-07 08:00:00,1.085,1.085,1.0849,1.08495,80600000.0
2009-09-07 08:01:00,1.08495,1.08495,1.0846,1.0846,104400000.0
2009-09-07 08:02:00,1.0846,1.08475,1.0846,1.0847,56700000.0
2009-09-07 08:03:00,1.0847,1.08485,1.0846,1.08485,151500000.0
2009-09-07 08:04:00,1.0848,1.08485,1.0848,1.0848,48200000.0
2009-09-07 08:05:00,1.0848,1.08485,1.0848,1.0848,27300000.0
2009-09-07 08:06:00,1.0848,1.08505,1.0848,1.0849,48500000.0
2009-09-07 08:07:00,1.0849,1.0849,1.08485,1.08485,80800000.0
2009-09-07 08:08:00,1.0849,1.0849,1.08475,1.08485,74800000.0
2009-09-07 08:09:00,1.08485,1.0851,1.08485,1.0851,48600000.0
2009-09-07 08:10:00,1.0851,1.08585,1.08495,1.08565,78700000.0
2009-09-07 08:11:00,1.08565,1.08575,1.0855,1.08565,53600000.0
2009-09-07 08:12:00,1.08565,1.08565,1.0851,1.08515,75000000.0
2009-09-07 08:13:00,1.08515,1.0853,1.0851,1.0852,32800000.0
2009-09-07 08:14:00,1.08525,1.08525,1.08505,1.08505,27400000.0
2009-09-07 08:15:00,1.085,1.08505,1.0849,1.085,76100000.0
2009-09-07 08:16:00,1.08495,1.08495,1.08475,1.08475,47500000.0
2009-09-07 08:17:00,1.08475,1.08475,1.08455,1.08455,39000000.0
2009-09-07 08:18:00,1.08455,1.08465,1.08435,1.0844,87100000.0
2009-09-07 08:19:00,1.0844,1.0845,1.0843,1.08445,87300000.0
2009-09-07 08:20:00,1.08445,1.08445,1.0842,1.08425,170900000.0
2009-09-07 08:21:00,1.08425,1.0843,1.08425,1.0843,63800000.0
2009-09-07 08:22:00,1.0843,1.0843,1.0843,1.0843,33900000.0
2009-09-07 08:23:00,1.0843,1.08435,1.0843,1.0843,48500000.0
2009-09-07 08:24:00,1.0843,1.08435,1.0843,1.08435,70200000.0
2009-09-07 08:25:00,1.08435,1.08435,1.08435,1.08435,75600000.0
2009-09-07 08:26:00,1.08435,1.08435,1.08435,1.08435,47500000.0
2009-09-07 08:27:00,1.08435,1.08445,1.08435,1.08445,34100000.0
2009-09-07 08:28:00,1.08445,1.08445,1.08435,1.08445,17100000.0
2009-09-07 08:29:00,1.08425,1.08435,1.08415,1.08425,55800000.0
2009-09-07 08:30:00,1.0842,1.08435,1.08405,1.0841,93400000.0
2009-09-07 08:31:00,1.0841,1.08435,1.084,1.0842,77300000.0
2009-09-07 08:32:00,1.0842,1.08425,1.0842,1.08425,26900000.0
2009-09-07 08:33:00,1.08425,1.0843,1.08425,1.0843,6900000.0
2009-09-07 08:34:00,1.0843,1.0849,1.0843,1.0848,223700000.0
2009-09-07 08:35:00,1.0848,1.0848,1.08445,1.08465,44100000.0
2009-09-07 08:36:00,1.08465,1.08465,1.0844,1.08445,29100000.0
2009-09-07 08:37:00,1.08445,1.08465,1.08445,1.08465,37900000.0
2009-09-07 08:38:00,1.0846,1.0846,1.08435,1.08435,65100000.0
2009-09-07 08:39:00,1.08435,1.08435,1.08425,1.08425,71300000.0
2009-09-07 08:40:00,1.0843,1.0845,1.0842,1.0845,110000000.0
2009-09-07 08:41:00,1.0845,1.0846,1.08445,1.0846,25600000.0
2009-09-07 08:42:00,1.08455,1.0846,1.08455,1.08455,10200000.0
2009-09-07 08:43:00,1.08455,1.08455,1.0845,1.0845,17300000.0
2009-09-07 08:44:00,1.0845,1.08455,1.0845,1.08455,15600000.0
2009-09-07 08:45:00,1.08455,1.08455,1.0845,1.0845,11200000.0
2009-09-07 08:46:00,1.0845,1.0845,1.0845,1.0845,19200000.0
2009-09-07 08:47:00,1.08428,1.08438,1.08379,1.08423,423800000.0
2009-09-07 08:48:00,1.0845,1.0845,1.08445,1.0845,23200000.0
2009-09-07 08:49:00,1.0845,1.0846,1.08445,1.08445,78000000.0
2009-09-07 08:50:00,1.08445,1.08455,1.0844,1.0845,57100000.0
2009-09-07 08:51:00,1.0845,1.0845,1.08445,1.08445,12400000.0
2009-09-07 08:52:00,1.08445,1.0845,1.0844,1.0844,45900000.0
2009-09-07 08:53:00,1.0844,1.08445,1.0844,1.0844,9200000.0
2009-09-07 08:54:00,1.0844,1.0844,1.0844,1.0844,20800000.0
2009-09-07 08:55:00,1.08445,1.08455,1.08445,1.0845,53700000.0
2009-09-07 08:56:00,1.0845,1.0845,1.0843,1.0843,33800000.0
2009-09-07 08:57:00,1.0843,1.08455,1.0843,1.0843,188100000.0
2009-09-07 08:58:00,1.0843,1.0843,1.0841,1.0842,109700000.0
2009-09-07 08:59:00,1.0842,1.0844,1.08415,1.0842,116500000.0
2009-09-07 09:00:00,1.0842,1.08445,1.0839,1.0839,185900000.0
2009-09-07 09:01:00,1.08395,1.08395,1.08335,1.0834,109200000.0
2009-09-07 09:02:00,1.08335,1.08355,1.08305,1.0831,196000000.0
2009-09-07 09:03:00,1.0831,1.08325,1.0829,1.08315,174900000.0
2009-09-07 09:04:00,1.08315,1.08325,1.08305,1.0831,198500000.0
2009-09-07 09:05:00,1.0831,1.0832,1.08305,1.0831,176600000.0
2009-09-07 09:06:00,1.0831,1.0832,1.0831,1.0831,74600000.0
2009-09-07 09:07:00,1.0831,1.08325,1.0824,1.08245,227700000.0
2009-09-07 09:08:00,1.08245,1.08245,1.0819,1.08195,144000000.0
2009-09-07 09:09:00,1.08195,1.0822,1.0817,1.08185,255700000.0
2009-09-07 09:10:00,1.08185,1.08215,1.0817,1.08175,83700000.0
2009-09-07 09:11:00,1.08175,1.08175,1.0811,1.0812,320000005.0
2009-09-07 09:12:00,1.0812,1.08155,1.0812,1.08145,88800000.0
2009-09-07 09:13:00,1.08145,1.0815,1.08125,1.0813,188200000.0
2009-09-07 09:14:00,1.0813,1.08135,1.0812,1.0813,57300000.0
2009-09-07 09:15:00,1.0813,1.0813,1.08105,1.08115,83100000.0
2009-09-07 09:16:00,1.0811,1.08115,1.08095,1.08095,61400000.0
2009-09-07 09:17:00,1.08095,1.08105,1.0809,1.08105,108900000.0
2009-09-07 09:18:00,1.08105,1.08125,1.0809,1.08105,168500000.0
2009-09-07 09:19:00,1.08105,1.08145,1.08105,1.08125,177400000.0
2009-09-07 09:20:00,1.08125,1.08145,1.08125,1.08135,100200000.0
2009-09-07 09:21:00,1.08135,1.08165,1.08135,1.0814,112300000.0
2009-09-07 09:22:00,1.0814,1.0816,1.0812,1.0813,94000000.0
2009-09-07 09:23:00,1.0813,1.08135,1.08105,1.08105,161300000.0
2009-09-07 09:24:00,1.08105,1.08145,1.08105,1.0813,63300000.0
2009-09-07 09:25:00,1.0813,1.0813,1.0808,1.0809,115800000.0
2009-09-07 09:26:00,1.08085,1.0809,1.08065,1.0808,129300000.0
2009-09-07 09:27:00,1.0808,1.0808,1.08015,1.08035,55400000.0
2009-09-07 09:28:00,1.0804,1.08065,1.08035,1.0804,68900000.0
2009-09-07 09:29:00,1.0804,1.08045,1.0803,1.0803,59700000.0
2009-09-07 09:30:00,1.08035,1.08035,1.08015,1.0803,87200000.0
2009-09-07 09:31:00,1.0803,1.08035,1.0803,1.0803,12000000.0
2009-09-07 09:32:00,1.0803,1.0803,1.08005,1.0803,86600000.0
2009-09-07 09:33:00,1.0803,1.08035,1.08015,1.08015,19800000.0
2009-09-07 09:34:00,1.08005,1.08025,1.08005,1.08015,66300000.0
2009-09-07 09:35:00,1.08015,1.08025,1.08015,1.0802,100600000.0
2009-09-07 09:36:00,1.08025,1.0803,1.0795,1.0796,178300000.0
2009-09-07 09:37:00,1.0796,1.07965,1.07955,1.0796,126300000.0
2009-09-07 09:38:00,1.0796,1.0797,1.07925,1.07935,127800000.0
2009-09-07 09:39:00,1.0794,1.07995,1.0794,1.0799,87000000.0
2009-09-07 09:40:00,1.0799,1.07995,1.0797,1.0797,51400000.0
2009-09-07 09:41:00,1.0795,1.08005,1.0795,1.08005,77300000.0
2009-09-07 09:42:00,1.08005,1.08035,1.08005,1.08035,82700000.0
2009-09-07 09:43:00,1.08035,1.0806,1.07965,1.07985,113000000.0
2009-09-07 09:44:00,1.07985,1.0799,1.07975,1.07975,36000000.0
2009-09-07 09:45:00,1.0798,1.0798,1.0796,1.0797,54200000.0
2009-09-07 09:46:00,1.07975,1.07985,1.07915,1.07925,102700000.0
2009-09-07 09:47:00,1.07925,1.0794,1.0792,1.0792,58300000.0
2009-09-07 09:48:00,1.0792,1.07935,1.07915,1.07915,71300000.0
2009-09-07 09:49:00,1.07915,1.07925,1.07915,1.07925,63800000.0
2009-09-07 09:50:00,1.07925,1.07935,1.0792,1.0793,63800000.0
2009-09-07 09:51:00,1.0793,1.07975,1.0793,1.0797,251000000.0
2009-09-07 09:52:00,1.0797,1.0797,1.0793,1.0795,223900000.0
2009-09-07 09:53:00,1.0795,1.0797,1.0795,1.0797,105000000.0
2009-09-07 09:54:00,1.0797,1.0798,1.0796,1.0796,96000000.0
2009-09-07 09:55:00,1.0796,1.0797,1.07955,1.07965,111200000.0
2009-09-07 09:56:00,1.07975,1.07995,1.0797,1.07995,106200000.0
2009-09-07 09:57:00,1.07995,1.07995,1.07985,1.07995,126800000.0
2009-09-07 09:58:00,1.07995,1.08015,1.0799,1.07995,133000000.0
2009-09-07 09:59:00,1.07995,1.08025,1.07985,1.0802,153100000.0
2009-09-07 10:00:00,1.0802,1.08035,1.08005,1.08035,193200000.0
2009-09-07 10:01:00,1.08035,1.0805,1.0801,1.08025,127400000.0
2009-09-07 10:02:00,1.08025,1.0804,1.0802,1.0804,143700000.0
2009-09-07 10:03:00,1.0804,1.0805,1.0803,1.0803,255300000.0
2009-09-07 10:04:00,1.0803,1.0804,1.0803,1.08035,68100000.0
2009-09-07 10:05:00,1.08035,1.08035,1.08015,1.08015,106500000.0
2009-09-07 10:06:00,1.08015,1.08045,1.08015,1.08035,181200000.0
2009-09-07 10:07:00,1.08035,1.0804,1.08025,1.08035,82400000.0
2009-09-07 10:08:00,1.0803,1.08045,1.0803,1.08045,41100000.0
2009-09-07 10:09:00,1.08035,1.08045,1.08035,1.08045,28400000.0
2009-09-07 10:10:00,1.08045,1.08085,1.08045,1.0808,54600000.0
2009-09-07 10:11:00,1.0808,1.0809,1.0806,1.0806,35300000.0
2009-09-07 10:12:00,1.0806,1.08095,1.0806,1.08085,100400000.0
2009-09-07 10:13:00,1.08075,1.0808,1.0802,1.08025,83800000.0
2009-09-07 10:14:00,1.08025,1.08035,1.08005,1.08015,66200000.0
2009-09-07 10:15:00,1.08015,1.08015,1.07975,1.07995,104600000.0
2009-09-07 10:16:00,1.07985,1.07985,1.07955,1.07955,52400000.0
2009-09-07 10:17:00,1.07955,1.07955,1.0791,1.0792,147400000.0
2009-09-07 10:18:00,1.0792,1.07925,1.07905,1.07915,224500004.0
2009-09-07 10:19:00,1.07915,1.07915,1.07855,1.07865,138400001.0
2009-09-07 10:20:00,1.0787,1.07875,1.07865,1.0787,15000000.0
2009-09-07 10:21:00,1.0787,1.0789,1.0785,1.0789,41900000.0
2009-09-07 10:22:00,1.0789,1.07905,1.0787,1.07885,69800000.0
2009-09-07 10:23:00,1.0788,1.0789,1.0787,1.07885,28400000.0
2009-09-07 10:24:00,1.07875,1.07895,1.07875,1.07885,41600000.0
2009-09-07 10:25:00,1.07875,1.07885,1.07855,1.07865,68000000.0
2009-09-07 10:26:00,1.07865,1.0787,1.0782,1.0782,82000000.0
2009-09-07 10:27:00,1.07815,1.0782,1.07795,1.07795,267099999.0
2009-09-07 10:28:00,1.07795,1.0782,1.07795,1.0782,94300000.0
2009-09-07 10:29:00,1.0782,1.0782,1.0781,1.0781,24000000.0
2009-09-07 10:30:00,1.07815,1.07825,1.07815,1.07825,30900000.0
2009-09-07 10:31:00,1.07825,1.0785,1.07825,1.07845,26800000.0
2009-09-07 10:32:00,1.07845,1.07845,1.0784,1.07845,30000000.0
2009-09-07 10:33:00,1.07845,1.07855,1.07815,1.07815,39700000.0
2009-09-07 10:34:00,1.07815,1.0783,1.07815,1.0782,83700000.0
2009-09-07 10:35:00,1.0782,1.07835,1.0781,1.07825,241600000.0
2009-09-07 10:36:00,1.07825,1.07825,1.0781,1.07815,124900000.0
2009-09-07 10:37:00,1.07815,1.07815,1.07815,1.07815,13800000.0
2009-09-07 10:38:00,1.07815,1.07865,1.07815,1.0786,197600000.0
2009-09-07 10:39:00,1.0786,1.0787,1.0786,1.07865,85400000.0
2009-09-07 10:40:00,1.07865,1.0787,1.07865,1.0787,14100000.0
2009-09-07 10:41:00,1.07875,1.07885,1.07825,1.07835,27100000.0
2009-09-07 10:42:00,1.07845,1.0786,1.0783,1.0786,121100000.0
2009-09-07 10:43:00,1.07855,1.0786,1.07855,1.0786,15700000.0
2009-09-07 10:44:00,1.0786,1.0786,1.07835,1.07835,51200000.0
2009-09-07 10:45:00,1.07835,1.0785,1.07805,1.0782,125900000.0
2009-09-07 10:46:00,1.07835,1.0787,1.07835,1.07855,63800000.0
2009-09-07 10:47:00,1.07855,1.07865,1.07805,1.0783,111300000.0
2009-09-07 10:48:00,1.07835,1.07855,1.0781,1.07815,61500000.0
2009-09-07 10:49:00,1.07815,1.07835,1.0781,1.07835,95300000.0
2009-09-07 10:50:00,1.07835,1.07845,1.0783,1.0783,60300000.0
2009-09-07 10:51:00,1.0783,1.0783,1.078,1.07825,84100000.0
2009-09-07 10:52:00,1.07825,1.0786,1.07825,1.07855,50800000.0
2009-09-07 10:53:00,1.0786,1.07875,1.0786,1.0787,63100000.0
2009-09-07 10:54:00,1.0787,1.07885,1.0787,1.0788,58700000.0
2009-09-07 10:55:00,1.0788,1.0788,1.07835,1.0785,105800000.0
2009-09-07 10:56:00,1.0785,1.0785,1.07815,1.0784,158100000.0
2009-09-07 10:57:00,1.0784,1.0784,1.07835,1.0784,134500000.0
2009-09-07 10:58:00,1.0784,1.0784,1.0782,1.07825,86900000.0
2009-09-07 10:59:00,1.07825,1.07835,1.07795,1.0783,148000000.0
2009-09-07 11:00:00,1.0783,1.07835,1.0775,1.0775,176300000.0
2009-09-07 11:01:00,1.07755,1.078,1.07755,1.07785,137400000.0
2009-09-07 11:02:00,1.07785,1.0779,1.0778,1.0779,73900000.0
2009-09-07 11:03:00,1.0779,1.078,1.0779,1.0779,23500000.0
2009-09-07 11:04:00,1.0779,1.0782,1.0779,1.078,96600000.0
2009-09-07 11:05:00,1.07805,1.07815,1.07805,1.0781,8700000.0
2009-09-07 11:06:00,1.07805,1.0782,1.07805,1.0781,40400000.0
2009-09-07 11:07:00,1.0781,1.0782,1.0781,1.0782,34500000.0
2009-09-07 11:08:00,1.07815,1.07815,1.0779,1.0779,129200000.0
2009-09-07 11:09:00,1.07795,1.07795,1.0776,1.07765,182600000.0
2009-09-07 11:10:00,1.0777,1.0777,1.0775,1.07765,108000000.0
2009-09-07 11:11:00,1.0777,1.07775,1.0774,1.07745,169000000.0
2009-09-07 11:12:00,1.07745,1.07765,1.0774,1.07765,86700000.0
2009-09-07 11:13:00,1.07765,1.0779,1.07745,1.0778,81100000.0
2009-09-07 11:14:00,1.0778,1.07785,1.0776,1.07775,40500000.0
2009-09-07 11:15:00,1.0778,1.0778,1.07775,1.07775,29000000.0
2009-09-07 11:16:00,1.07775,1.0779,1.07775,1.0779,76400000.0
2009-09-07 11:17:00,1.07795,1.078,1.07775,1.0779,77600000.0
2009-09-07 11:18:00,1.0779,1.078,1.0779,1.078,40100000.0
2009-09-07 11:19:00,1.078,1.078,1.07785,1.07795,37300000.0
2009-09-07 11:20:00,1.07795,1.07825,1.07785,1.0779,107300000.0
2009-09-07 11:21:00,1.07785,1.07805,1.07775,1.07805,55400000.0
2009-09-07 11:22:00,1.0781,1.07865,1.0779,1.07865,85100000.0
2009-09-07 11:23:00,1.07865,1.0787,1.0782,1.0784,189700000.0
2009-09-07 11:24:00,1.0784,1.0786,1.0783,1.07835,238400000.0
2009-09-07 11:25:00,1.07835,1.07845,1.07805,1.0784,137300000.0
2009-09-07 11:26:00,1.0784,1.07855,1.0784,1.07855,21400000.0
2009-09-07 11:27:00,1.0785,1.07855,1.07835,1.07845,72300000.0
2009-09-07 11:28:00,1.07845,1.0786,1.07835,1.0784,96600000.0
2009-09-07 11:29:00,1.0784,1.07855,1.0784,1.07845,30900000.0
2009-09-07 11:30:00,1.07845,1.0787,1.07845,1.0787,81200000.0
2009-09-07 11:31:00,1.0787,1.0794,1.07865,1.0794,156400000.0
2009-09-07 11:32:00,1.0794,1.0795,1.0793,1.07945,65400000.0
2009-09-07 11:33:00,1.07945,1.07945,1.0793,1.0794,31300000.0
2009-09-07 11:34:00,1.0794,1.0794,1.0789,1.0789,163000000.0
2009-09-07 11:35:00,1.079,1.07925,1.079,1.07925,130300000.0
2009-09-07 11:36:00,1.07925,1.0793,1.0792,1.07925,115900000.0
2009-09-07 11:37:00,1.0792,1.0792,1.07865,1.07865,193600000.0
2009-09-07 11:38:00,1.07865,1.0787,1.0785,1.0785,108200000.0
2009-09-07 11:39:00,1.0785,1.0785,1.0784,1.07845,53900000.0
2009-09-07 11:40:00,1.07845,1.07845,1.07845,1.07845,10000000.0
2009-09-07 11:41:00,1.07845,1.07845,1.07845,1.07845,1000000.0
2009-09-07 11:42:00,1.07817,1.07827,1.07785,1.07811,180900000.0
2009-09-07 11:43:00,1.07855,1.07865,1.0781,1.07815,71700000.0
2009-09-07 11:44:00,1.07815,1.07825,1.07815,1.07825,48100000.0
2009-09-07 11:45:00,1.07825,1.07825,1.07805,1.07805,123900000.0
2009-09-07 11:46:00,1.07805,1.07805,1.07785,1.07785,84700000.0
2009-09-07 11:47:00,1.07785,1.07805,1.07785,1.07805,89800000.0
2009-09-07 11:48:00,1.07805,1.07805,1.0777,1.07785,67200000.0
2009-09-07 11:49:00,1.0778,1.07785,1.07765,1.07775,104100000.0
2009-09-07 11:50:00,1.07775,1.07775,1.07765,1.07765,8800000.0
2009-09-07 11:51:00,1.07765,1.07765,1.0772,1.0773,99600000.0
2009-09-07 11:52:00,1.0773,1.0773,1.07695,1.077,201999999.0
2009-09-07 11:53:00,1.077,1.07745,1.07695,1.0774,254900000.0
2009-09-07 11:54:00,1.0774,1.07755,1.07715,1.07725,124300000.0
2009-09-07 11:55:00,1.07715,1.07745,1.077,1.0771,132900000.0
2009-09-07 11:56:00,1.0771,1.07735,1.0771,1.0772,53800000.0
2009-09-07 11:57:00,1.0773,1.0778,1.07715,1.07775,112100000.0
2009-09-07 11:58:00,1.0777,1.07775,1.07755,1.07755,64400000.0
2009-09-07 11:59:00,1.07755,1.07775,1.0775,1.07765,80200000.0
2009-09-07 12:00:00,1.07765,1.07765,1.07715,1.07755,121300000.0
2009-09-07 12:01:00,1.0775,1.0776,1.07735,1.07735,99600000.0
2009-09-07 12:02:00,1.07735,1.07755,1.07735,1.07755,44900000.0
2009-09-07 12:03:00,1.07755,1.07755,1.0772,1.07735,109500000.0
2009-09-07 12:04:00,1.07735,1.07765,1.07735,1.07765,49200000.0
2009-09-07 12:05:00,1.07765,1.07765,1.0776,1.07765,22000000.0
2009-09-07 12:06:00,1.07765,1.07765,1.0776,1.07765,12000000.0
2009-09-07 12:07:00,1.07765,1.0778,1.07765,1.0778,17800000.0
2009-09-07 12:08:00,1.07775,1.0778,1.0776,1.07765,43700000.0
2009-09-07 12:09:00,1.07765,1.07765,1.0776,1.0776,21900000.0
2009-09-07 12:10:00,1.0776,1.0776,1.07745,1.07745,30900000.0
2009-09-07 12:11:00,1.0773,1.0773,1.07725,1.0773,27900000.0
2009-09-07 12:12:00,1.0773,1.0773,1.0773,1.0773,1200000.0
2009-09-07 12:13:00,1.07725,1.0773,1.07725,1.0773,29900000.0
2009-09-07 12:14:00,1.0773,1.07735,1.0773,1.07735,8700000.0
2009-09-07 12:15:00,1.0775,1.0775,1.07735,1.07735,30200000.0
2009-09-07 12:16:00,1.07735,1.07735,1.07735,1.07735,5000000.0
2009-09-07 12:17:00,1.0774,1.0774,1.0774,1.0774,6000000.0
2009-09-07 12:18:00,1.0774,1.07745,1.07725,1.07735,17600000.0
2009-09-07 12:19:00,1.07745,1.0775,1.07735,1.0774,15800000.0
2009-09-07 12:20:00,1.0774,1.0775,1.0774,1.0775,10000000.0
2009-09-07 12:21:00,1.0775,1.07755,1.07735,1.07735,33400000.0
2009-09-07 12:22:00,1.0773,1.0773,1.0773,1.0773,1000000.0
2009-09-07 12:23:00,1.0773,1.0773,1.0773,1.0773,2000000.0
2009-09-07 12:24:00,1.0773,1.07735,1.0773,1.07735,31400000.0
2009-09-07 12:25:00,1.07735,1.0774,1.07735,1.0774,10100000.0
2009-09-07 12:26:00,1.07735,1.0774,1.07725,1.07725,83800000.0
2009-09-07 12:27:00,1.07725,1.0773,1.07715,1.07725,146200000.0
2009-09-07 12:28:00,1.07735,1.07745,1.07715,1.0772,292899994.0
2009-09-07 12:29:00,1.0772,1.0773,1.0772,1.0773,30900000.0
2009-09-07 12:30:00,1.07735,1.07735,1.07735,1.07735,1000000.0
2009-09-07 12:31:00,1.0773,1.0773,1.07725,1.0773,47100000.0
2009-09-07 12:32:00,1.0773,1.0774,1.07725,1.0774,32100000.0
2009-09-07 12:33:00,1.0774,1.0774,1.07715,1.0772,559099993.0
2009-09-07 12:34:00,1.0772,1.0773,1.07715,1.07725,54000000.0
2009-09-07 12:35:00,1.07725,1.07735,1.0772,1.0772,84500000.0
2009-09-07 12:36:00,1.07725,1.07725,1.0772,1.0772,57000000.0
2009-09-07 12:37:00,1.0772,1.07725,1.07715,1.07725,147400000.0
2009-09-07 12:38:00,1.0773,1.0774,1.0773,1.0773,35300000.0
2009-09-07 12:39:00,1.0773,1.07735,1.07725,1.0773,59300000.0
2009-09-07 12:40:00,1.07725,1.07735,1.07705,1.07725,173500000.0
2009-09-07 12:41:00,1.07725,1.07755,1.07725,1.07735,180700000.0
2009-09-07 12:42:00,1.0773,1.07735,1.0772,1.0772,58800000.0
2009-09-07 12:43:00,1.0772,1.0772,1.07705,1.0772,125300000.0
2009-09-07 12:44:00,1.0772,1.0773,1.077,1.077,105300000.0
2009-09-07 12:45:00,1.077,1.077,1.0766,1.07665,124900000.0
2009-09-07 12:46:00,1.07665,1.07695,1.0766,1.0767,109800000.0
2009-09-07 12:47:00,1.07665,1.07665,1.07645,1.07645,257500000.0
2009-09-07 12:48:00,1.07645,1.0766,1.07645,1.0766,371900000.0
2009-09-07 12:49:00,1.07655,1.0769,1.07655,1.0767,125200000.0
2009-09-07 12:50:00,1.07675,1.077,1.07665,1.0768,148400000.0
2009-09-07 12:51:00,1.0768,1.0768,1.0766,1.0766,57100000.0
2009-09-07 12:52:00,1.0766,1.07685,1.0766,1.0768,14700000.0
2009-09-07 12:53:00,1.0768,1.0768,1.0767,1.0767,14000000.0
2009-09-07 12:54:00,1.0766,1.0767,1.0766,1.07665,11000000.0
2009-09-07 12:55:00,1.07599,1.07657,1.07594,1.07637,154300000.0
2009-09-07 12:56:00,1.07675,1.0769,1.0764,1.0766,67600000.0
2009-09-07 12:57:00,1.0766,1.0768,1.07655,1.0767,161100000.0
2009-09-07 12:58:00,1.0768,1.0768,1.07625,1.0766,97500000.0
2009-09-07 12:59:00,1.0766,1.0766,1.0765,1.0765,36300000.0
2009-09-07 13:00:00,1.0765,1.0765,1.0765,1.0765,54200000.0
2009-09-07 13:01:00,1.0765,1.0765,1.0765,1.0765,13200000.0
2009-09-07 13:02:00,1.0765,1.0765,1.0765,1.0765,11000000.0
2009-09-07 13:03:00,1.0766,1.0766,1.07645,1.0765,3000000.0
2009-09-07 13:04:00,1.0765,1.07665,1.07645,1.07645,5000000.0
2009-09-07 13:05:00,1.07645,1.07645,1.07645,1.07645,3000000.0
2009-09-07 13:06:00,1.07645,1.07655,1.0761,1.0762,56100000.0
2009-09-07 13:07:00,1.0763,1.0764,1.0763,1.07635,17400000.0
2009-09-07 13:08:00,1.0764,1.0764,1.0759,1.07605,163800000.0
2009-09-07 13:09:00,1.07605,1.07605,1.076,1.07605,43000000.0
2009-09-07 13:10:00,1.0761,1.0762,1.07575,1.07595,107300000.0
2009-09-07 13:11:00,1.0759,1.076,1.0758,1.076,87900000.0
2009-09-07 13:12:00,1.0761,1.0761,1.07605,1.0761,23000000.0
2009-09-07 13:13:00,1.07605,1.0762,1.07595,1.0762,39800000.0
2009-09-07 13:14:00,1.0762,1.0762,1.0762,1.0762,24600000.0
2009-09-07 13:15:00,1.0762,1.0765,1.0762,1.0764,50900000.0
2009-09-07 13:16:00,1.07635,1.07655,1.07635,1.0764,32200000.0
2009-09-07 13:17:00,1.0764,1.0765,1.0764,1.0765,36600000.0
2009-09-07 13:18:00,1.0765,1.07655,1.07645,1.0765,25500000.0
2009-09-07 13:19:00,1.0765,1.0766,1.07645,1.0765,36800000.0
2009-09-07 13:20:00,1.0765,1.0765,1.07645,1.07645,11600000.0
2009-09-07 13:21:00,1.07645,1.07645,1.0764,1.0764,117400000.0
2009-09-07 13:22:00,1.0764,1.0764,1.0763,1.0764,17500000.0
2009-09-07 13:23:00,1.07615,1.0764,1.07615,1.0763,16400000.0
2009-09-07 13:24:00,1.07615,1.07615,1.07615,1.07615,4000000.0
2009-09-07 13:25:00,1.07625,1.07625,1.0762,1.0762,17000000.0
2009-09-07 13:26:00,1.0763,1.0763,1.0762,1.07625,7000000.0
2009-09-07 13:27:00,1.07625,1.0764,1.07625,1.0764,39400000.0
2009-09-07 13:28:00,1.0764,1.0764,1.07595,1.0761,23100000.0
2009-09-07 13:29:00,1.0761,1.07615,1.0759,1.07595,17600000.0
2009-09-07 13:30:00,1.07595,1.0762,1.07595,1.0762,30300000.0
2009-09-07 13:31:00,1.0762,1.0762,1.07605,1.0762,100200000.0
2009-09-07 13:32:00,1.0762,1.0762,1.07595,1.07595,40000000.0
2009-09-07 13:33:00,1.07595,1.07605,1.07595,1.07605,37200000.0
2009-09-07 13:34:00,1.076,1.07605,1.076,1.07605,9800000.0
2009-09-07 13:35:00,1.07605,1.07605,1.07595,1.076,34700000.0
2009-09-07 13:36:00,1.076,1.0761,1.07595,1.0761,46400000.0
2009-09-07 13:37:00,1.0761,1.0761,1.076,1.07605,53600000.0
2009-09-07 13:38:00,1.07605,1.0761,1.07605,1.07605,31200000.0
2009-09-07 13:39:00,1.076,1.076,1.076,1.076,6000000.0
2009-09-07 13:40:00,1.076,1.076,1.0757,1.0758,267200003.0
2009-09-07 13:41:00,1.0758,1.07605,1.07565,1.0758,78000000.0
2009-09-07 13:42:00,1.0758,1.0759,1.0758,1.0759,31200000.0
2009-09-07 13:43:00,1.0759,1.07605,1.0759,1.07605,15000000.0
2009-09-07 13:44:00,1.07605,1.07625,1.07605,1.07625,80600000.0
2009-09-07 13:45:00,1.07625,1.07655,1.07625,1.07655,113200000.0
2009-09-07 13:46:00,1.0766,1.0766,1.07645,1.07645,74600000.0
2009-09-07 13:47:00,1.07645,1.07645,1.0763,1.0763,33000000.0
2009-09-07 13:48:00,1.07635,1.07655,1.07635,1.0765,37000000.0
2009-09-07 13:49:00,1.0765,1.07655,1.0763,1.0765,68100000.0
2009-09-07 13:50:00,1.07645,1.07645,1.07635,1.07635,10300000.0
2009-09-07 13:51:00,1.07635,1.07635,1.0763,1.07635,13000000.0
2009-09-07 13:52:00,1.07635,1.07635,1.07635,1.07635,9000000.0
2009-09-07 13:53:00,1.07635,1.07635,1.07635,1.07635,9000000.0
2009-09-07 13:54:00,1.07635,1.07645,1.07635,1.0764,119000000.0
2009-09-07 13:55:00,1.0764,1.07655,1.0764,1.07655,43400000.0
2009-09-07 13:56:00,1.07655,1.0766,1.07655,1.07655,26000000.0
2009-09-07 13:57:00,1.07655,1.07705,1.07655,1.07705,69000000.0
2009-09-07 13:58:00,1.07705,1.07705,1.0769,1.0769,73200000.0
2009-09-07 13:59:00,1.0769,1.07695,1.07685,1.07685,101200000.0
2009-09-07 14:00:00,1.07685,1.07685,1.07685,1.07685,33300000.0
2009-09-07 14:01:00,1.07685,1.07705,1.07685,1.077,57100000.0
2009-09-07 14:02:00,1.07695,1.07695,1.0769,1.07695,15100000.0
2009-09-07 14:03:00,1.07695,1.07715,1.07695,1.07705,24300000.0
2009-09-07 14:04:00,1.0771,1.0772,1.077,1.0771,53700000.0
2009-09-07 14:05:00,1.07705,1.07715,1.07705,1.07715,18800000.0
2009-09-07 14:06:00,1.07715,1.07715,1.07715,1.07715,8400000.0
2009-09-07 14:07:00,1.07715,1.07725,1.07715,1.0772,25000000.0
2009-09-07 14:08:00,1.0772,1.07745,1.07715,1.07725,56700000.0
2009-09-07 14:09:00,1.07725,1.0773,1.0771,1.07715,140300000.0
2009-09-07 14:10:00,1.07715,1.07715,1.0771,1.0771,27200000.0
2009-09-07 14:11:00,1.0771,1.0772,1.0771,1.07715,46900000.0
2009-09-07 14:12:00,1.0772,1.0772,1.07675,1.0768,62800000.0
2009-09-07 14:13:00,1.07685,1.07685,1.07655,1.07665,61600000.0
2009-09-07 14:14:00,1.07665,1.07665,1.07655,1.07655,20600000.0
2009-09-07 14:15:00,1.0766,1.0766,1.07645,1.0766,55400000.0
2009-09-07 14:16:00,1.0766,1.0766,1.07635,1.0764,70700000.0
2009-09-07 14:17:00,1.0764,1.0764,1.07635,1.07635,30000000.0
2009-09-07 14:18:00,1.07635,1.07635,1.07615,1.07625,57000000.0
2009-09-07 14:19:00,1.07625,1.07635,1.07605,1.0761,121100000.0
2009-09-07 14:20:00,1.0762,1.07655,1.0762,1.07645,333600002.0
2009-09-07 14:21:00,1.07625,1.07645,1.07605,1.07615,49600000.0
2009-09-07 14:22:00,1.0762,1.0764,1.0762,1.0764,80300000.0
2009-09-07 14:23:00,1.07635,1.07675,1.07635,1.07675,107900000.0
2009-09-07 14:24:00,1.07675,1.07685,1.07675,1.07685,60000000.0
2009-09-07 14:25:00,1.07685,1.0769,1.0765,1.0769,98300000.0
2009-09-07 14:26:00,1.07695,1.07705,1.07695,1.07695,66600000.0
2009-09-07 14:27:00,1.07695,1.07705,1.07695,1.07705,61400000.0
2009-09-07 14:28:00,1.07705,1.07715,1.07705,1.07715,10000000.0
2009-09-07 14:29:00,1.07715,1.07715,1.07715,1.07715,7600000.0
2009-09-07 14:30:00,1.07715,1.07715,1.07715,1.07715,7600000.0
2009-09-07 14:31:00,1.07715,1.0772,1.07705,1.07705,36500000.0
2009-09-07 14:32:00,1.07705,1.07705,1.07695,1.07695,18400000.0
2009-09-07 14:33:00,1.07695,1.0771,1.07695,1.07695,27900000.0
2009-09-07 14:34:00,1.07695,1.07715,1.0769,1.07695,106000000.0
2009-09-07 14:35:00,1.0769,1.07695,1.07685,1.0769,80600000.0
2009-09-07 14:36:00,1.0769,1.07695,1.0769,1.0769,18100000.0
2009-09-07 14:37:00,1.0769,1.0769,1.07685,1.0769,33500000.0
2009-09-07 14:38:00,1.0769,1.0769,1.0765,1.0768,71400000.0
2009-09-07 14:39:00,1.0768,1.0768,1.0766,1.0766,32900000.0
2009-09-07 14:40:00,1.07665,1.0767,1.0765,1.07655,46100000.0
2009-09-07 14:41:00,1.0766,1.07675,1.0765,1.07675,70400000.0
2009-09-07 14:42:00,1.07675,1.07695,1.07675,1.0769,28600000.0
2009-09-07 14:43:00,1.0769,1.07725,1.0769,1.0772,110700000.0
2009-09-07 14:44:00,1.0772,1.0776,1.0772,1.0776,61700000.0
2009-09-07 14:45:00,1.0776,1.07775,1.07745,1.07755,44500000.0
2009-09-07 14:46:00,1.07755,1.0778,1.07755,1.0777,56400000.0
2009-09-07 14:47:00,1.0777,1.0778,1.07765,1.07765,60700000.0
2009-09-07 14:48:00,1.07765,1.07765,1.07735,1.07735,47600000.0
2009-09-07 14:49:00,1.07735,1.07745,1.07735,1.07745,38700000.0
2009-09-07 14:50:00,1.07745,1.07745,1.0771,1.07735,101299998.0
2009-09-07 14:51:00,1.07735,1.07755,1.07735,1.07745,23400000.0
2009-09-07 14:52:00,1.07745,1.07755,1.07735,1.07735,48500000.0
2009-09-07 14:53:00,1.07735,1.07755,1.0773,1.07735,49700000.0
2009-09-07 14:54:00,1.0773,1.07735,1.07725,1.0773,379499996.0
2009-09-07 14:55:00,1.0773,1.0773,1.0773,1.0773,60500000.0
2009-09-07 14:56:00,1.07725,1.07735,1.0771,1.07715,610399980.0
2009-09-07 14:57:00,1.07715,1.07725,1.0769,1.07715,84300000.0
2009-09-07 14:58:00,1.07715,1.07735,1.07715,1.07735,30200000.0
2009-09-07 14:59:00,1.07735,1.07735,1.0769,1.0769,36900000.0
2009-09-07 15:00:00,1.0769,1.0769,1.07645,1.07655,97900000.0
2009-09-07 15:01:00,1.07655,1.07675,1.07645,1.07665,175100000.0
2009-09-07 15:02:00,1.0767,1.07675,1.0767,1.07675,36100000.0
2009-09-07 15:03:00,1.07675,1.0768,1.07675,1.07675,77900000.0
2009-09-07 15:04:00,1.07675,1.07675,1.0766,1.0766,14300000.0
2009-09-07 15:05:00,1.0766,1.07665,1.07655,1.0766,50800000.0
2009-09-07 15:06:00,1.0766,1.0767,1.0765,1.0765,79200000.0
2009-09-07 15:07:00,1.0765,1.0765,1.07615,1.07615,126600000.0
2009-09-07 15:08:00,1.07615,1.0762,1.07585,1.07585,38100000.0
2009-09-07 15:09:00,1.07585,1.07585,1.0756,1.07575,152200000.0
2009-09-07 15:10:00,1.0758,1.07585,1.07575,1.07575,49700000.0
2009-09-07 15:11:00,1.07575,1.07575,1.0754,1.07545,114500000.0
2009-09-07 15:12:00,1.07545,1.07555,1.07535,1.07545,55600000.0
2009-09-07 15:13:00,1.07545,1.07545,1.0753,1.07535,78700000.0
2009-09-07 15:14:00,1.07535,1.07545,1.07535,1.07545,10200000.0
2009-09-07 15:15:00,1.07545,1.07545,1.07545,1.07545,2000000.0
2009-09-07 15:16:00,1.07545,1.0755,1.07525,1.07535,145400000.0
2009-09-07 15:17:00,1.07535,1.07545,1.0753,1.0753,10400000.0
2009-09-07 15:18:00,1.07535,1.07545,1.0753,1.0754,14000000.0
2009-09-07 15:19:00,1.07535,1.07535,1.07515,1.07515,57200000.0
2009-09-07 15:20:00,1.07515,1.0753,1.07515,1.07525,145900000.0
2009-09-07 15:21:00,1.07525,1.0754,1.07515,1.07525,46400000.0
2009-09-07 15:22:00,1.07525,1.0753,1.07515,1.07515,48500000.0
2009-09-07 15:23:00,1.07515,1.07515,1.0751,1.0751,30600000.0
2009-09-07 15:24:00,1.0751,1.07515,1.0751,1.0751,20000000.0
2009-09-07 15:25:00,1.0751,1.07525,1.0751,1.07515,63400000.0
2009-09-07 15:26:00,1.07515,1.0752,1.0751,1.07515,80200000.0
2009-09-07 15:27:00,1.07515,1.07525,1.0751,1.0751,43300000.0
2009-09-07 15:28:00,1.0751,1.07515,1.0751,1.07515,43600000.0
2009-09-07 15:29:00,1.07515,1.0752,1.0751,1.0752,20000000.0
2009-09-07 15:30:00,1.0752,1.07525,1.0752,1.07525,15500000.0
2009-09-07 15:31:00,1.07525,1.0753,1.0752,1.0753,15600000.0
2009-09-07 15:32:00,1.0753,1.07535,1.0753,1.07535,16500000.0
2009-09-07 15:33:00,1.07535,1.07535,1.07525,1.0753,14300000.0
2009-09-07 15:34:00,1.0753,1.0753,1.07525,1.07525,15000000.0
2009-09-07 15:35:00,1.07525,1.0753,1.07525,1.0753,16900000.0
2009-09-07 15:36:00,1.0753,1.0753,1.07525,1.0753,9000000.0
2009-09-07 15:37:00,1.0753,1.0753,1.07505,1.0752,66700000.0
2009-09-07 15:38:00,1.0752,1.07525,1.075,1.07505,63000000.0
2009-09-07 15:39:00,1.07505,1.07505,1.075,1.07505,67100000.0
2009-09-07 15:40:00,1.07505,1.07515,1.07505,1.07505,62700000.0
2009-09-07 15:41:00,1.07505,1.07505,1.07505,1.07505,28200000.0
2009-09-07 15:42:00,1.07505,1.07515,1.07505,1.07515,28200000.0
2009-09-07 15:43:00,1.0751,1.0751,1.075,1.075,66100000.0
2009-09-07 15:44:00,1.075,1.07505,1.07495,1.07505,71400000.0
2009-09-07 15:45:00,1.07505,1.07505,1.07495,1.075,34800000.0
2009-09-07 15:46:00,1.075,1.075,1.07475,1.07475,241800000.0
2009-09-07 15:47:00,1.07475,1.07475,1.0742,1.0744,187600000.0
2009-09-07 15:48:00,1.0744,1.0745,1.074,1.074,220100000.0
2009-09-07 15:49:00,1.07405,1.07435,1.07405,1.07435,251000000.0
2009-09-07 15:50:00,1.0744,1.07445,1.07415,1.07435,200200000.0
2009-09-07 15:51:00,1.0744,1.07465,1.0744,1.0746,85000000.0
2009-09-07 15:52:00,1.0746,1.0747,1.07455,1.0747,96900000.0
2009-09-07 15:53:00,1.0747,1.07495,1.0747,1.0748,130000000.0
2009-09-07 15:54:00,1.0748,1.0748,1.07475,1.07475,19800000.0
2009-09-07 15:55:00,1.07475,1.0748,1.07475,1.07475,66700000.0
2009-09-07 15:56:00,1.07475,1.07475,1.07475,1.07475,3200000.0
2009-09-07 15:57:00,1.07475,1.07515,1.07475,1.07515,158100000.0
2009-09-07 15:58:00,1.0751,1.0753,1.0751,1.07515,75500000.0
2009-09-07 15:59:00,1.07515,1.0754,1.07495,1.0754,169900000.0
2009-09-07 16:00:00,1.0754,1.0754,1.0751,1.0753,95800000.0
2009-09-07 16:01:00,1.0753,1.0753,1.0753,1.0753,9000000.0
2009-09-07 16:02:00,1.0753,1.0753,1.0752,1.0752,27000000.0
2009-09-07 16:03:00,1.0752,1.0752,1.075,1.075,64700000.0
2009-09-07 16:04:00,1.075,1.0751,1.07495,1.0751,197200000.0
2009-09-07 16:05:00,1.0751,1.07515,1.075,1.0751,85100000.0
2009-09-07 16:06:00,1.0751,1.0754,1.0751,1.0754,80700000.0
2009-09-07 16:07:00,1.0754,1.0754,1.0753,1.0753,29900000.0
2009-09-07 16:08:00,1.0753,1.0753,1.0753,1.0753,18600000.0
2009-09-07 16:09:00,1.0753,1.0753,1.07525,1.0753,72000000.0
2009-09-07 16:10:00,1.0753,1.0753,1.07525,1.0753,35300000.0
2009-09-07 16:11:00,1.0753,1.0753,1.0753,1.0753,48400000.0
2009-09-07 16:12:00,1.0753,1.07545,1.075,1.07525,39300000.0
2009-09-07 16:13:00,1.07525,1.07525,1.0752,1.0752,30700000.0
2009-09-07 16:14:00,1.07525,1.07525,1.0752,1.0752,36000000.0
2009-09-07 16:15:00,1.0752,1.0753,1.07505,1.07505,60300000.0
2009-09-07 16:16:00,1.07505,1.07505,1.07485,1.0749,16100000.0
2009-09-07 16:17:00,1.0748,1.07515,1.07475,1.07515,67200000.0
2009-09-07 16:18:00,1.07515,1.07525,1.075,1.07525,53600000.0
2009-09-07 16:19:00,1.07525,1.0753,1.07525,1.07525,29200000.0
2009-09-07 16:20:00,1.0753,1.0753,1.07525,1.07525,15400000.0
2009-09-07 16:21:00,1.07525,1.07525,1.07525,1.07525,2400000.0
2009-09-07 16:22:00,1.07525,1.07535,1.07525,1.07535,25200000.0
2009-09-07 16:23:00,1.07535,1.07535,1.0752,1.0752,24600000.0
2009-09-07 16:24:00,1.0752,1.0753,1.0752,1.0753,43900000.0
2009-09-07 16:25:00,1.07525,1.07525,1.0752,1.0752,23600000.0
2009-09-07 16:26:00,1.0752,1.0752,1.07515,1.07515,77500000.0
2009-09-07 16:27:00,1.0751,1.07515,1.075,1.0751,34900000.0
2009-09-07 16:28:00,1.0751,1.07515,1.0751,1.0751,27000000.0
2009-09-07 16:29:00,1.0751,1.0752,1.07505,1.0752,43000000.0
2009-09-07 16:30:00,1.0752,1.0757,1.07515,1.0757,95900000.0
2009-09-07 16:31:00,1.0757,1.07585,1.0757,1.07585,94900000.0
2009-09-07 16:32:00,1.07585,1.07635,1.07585,1.07635,122400000.0
2009-09-07 16:33:00,1.0763,1.07635,1.0761,1.0762,156800000.0
2009-09-07 16:34:00,1.07625,1.07625,1.0762,1.07625,33800000.0
2009-09-07 16:35:00,1.07625,1.07635,1.0762,1.07625,54500000.0
2009-09-07 16:36:00,1.07625,1.07625,1.076,1.07605,77000000.0
2009-09-07 16:37:00,1.07605,1.07605,1.076,1.076,16700000.0
2009-09-07 16:38:00,1.076,1.076,1.07575,1.07585,140800000.0
2009-09-07 16:39:00,1.07585,1.0759,1.07585,1.0759,20800000.0
2009-09-07 16:40:00,1.0759,1.0759,1.07585,1.07585,39100000.0
2009-09-07 16:41:00,1.07585,1.076,1.07585,1.076,85200000.0
2009-09-07 16:42:00,1.076,1.076,1.07595,1.076,20000000.0
2009-09-07 16:43:00,1.076,1.07605,1.0759,1.07595,42300000.0
2009-09-07 16:44:00,1.0759,1.07595,1.07585,1.07595,42500000.0
2009-09-07 16:45:00,1.0759,1.0759,1.07565,1.07575,144000000.0
2009-09-07 16:46:00,1.07575,1.076,1.07575,1.076,28000000.0
2009-09-07 16:47:00,1.076,1.07615,1.07595,1.076,67600000.0
2009-09-07 16:48:00,1.076,1.07605,1.076,1.076,11000000.0
2009-09-07 16:49:00,1.076,1.076,1.07595,1.07595,54700000.0
2009-09-07 16:50:00,1.07595,1.076,1.07595,1.076,33800000.0
2009-09-07 16:51:00,1.076,1.07605,1.0759,1.0759,56500000.0
2009-09-07 16:52:00,1.0759,1.0759,1.0759,1.0759,115000000.0
2009-09-07 16:53:00,1.07585,1.07585,1.0754,1.0754,60400000.0
2009-09-07 16:54:00,1.0754,1.0756,1.0754,1.0755,52600000.0
2009-09-07 16:55:00,1.0755,1.0755,1.07545,1.0755,70800000.0
2009-09-07 16:56:00,1.0755,1.0755,1.07545,1.0755,47600000.0
2009-09-07 16:57:00,1.0755,1.0756,1.0751,1.0751,178900000.0
2009-09-07 16:58:00,1.0751,1.0757,1.0751,1.07565,218600000.0
2009-09-07 16:59:00,1.07565,1.0758,1.07565,1.0758,161500000.0
2009-09-07 17:00:00,1.0759,1.0765,1.0759,1.0764,146000000.0
2009-09-07 17:01:00,1.0764,1.0764,1.0761,1.07615,95300000.0
2009-09-07 17:02:00,1.07615,1.07615,1.0757,1.0758,87100000.0
2009-09-07 17:03:00,1.0758,1.0758,1.0758,1.0758,55100000.0
2009-09-07 17:04:00,1.07595,1.07595,1.07585,1.07585,62400000.0
2009-09-07 17:05:00,1.07585,1.07585,1.07585,1.07585,5600000.0
2009-09-07 17:06:00,1.07585,1.076,1.07585,1.07595,154800000.0
2009-09-07 17:07:00,1.07595,1.07615,1.07595,1.07615,181200000.0
2009-09-07 17:08:00,1.07615,1.07625,1.07605,1.07625,766900000.0
2009-09-07 17:09:00,1.07625,1.07625,1.07605,1.0761,86500000.0
2009-09-07 17:10:00,1.0761,1.07625,1.0761,1.07615,66500000.0
2009-09-07 17:11:00,1.07615,1.0762,1.07615,1.0762,35000000.0
2009-09-07 17:12:00,1.0762,1.0762,1.0762,1.0762,5600000.0
2009-09-07 17:13:00,1.0762,1.0762,1.0761,1.0762,241500000.0
2009-09-07 17:14:00,1.0762,1.07665,1.0761,1.07665,262800000.0
2009-09-07 17:15:00,1.07665,1.0769,1.07665,1.0768,282400000.0
2009-09-07 17:16:00,1.0768,1.07695,1.0767,1.0767,77100000.0
2009-09-07 17:17:00,1.0767,1.0767,1.07665,1.07665,129500000.0
2009-09-07 17:18:00,1.07665,1.07665,1.0766,1.07665,230300000.0
2009-09-07 17:19:00,1.07665,1.0768,1.07665,1.0767,459600000.0
2009-09-07 17:20:00,1.0767,1.0768,1.0767,1.0768,322200000.0
2009-09-07 17:21:00,1.07666,1.07673,1.07661,1.07661,138600000.0
2009-09-07 17:22:00,1.0767,1.0767,1.0767,1.0767,19200000.0
2009-09-07 17:23:00,1.0767,1.0768,1.0762,1.07625,158800000.0
2009-09-07 17:24:00,1.07625,1.07655,1.07625,1.07655,100900000.0
2009-09-07 17:25:00,1.07655,1.0766,1.07655,1.0766,22400000.0
2009-09-07 17:26:00,1.0766,1.0766,1.0766,1.0766,2400000.0
2009-09-07 17:27:00,1.07655,1.07655,1.07655,1.07655,1000000.0
2009-09-07 17:28:00,1.07655,1.07655,1.076,1.0765,176300000.0
2009-09-07 17:29:00,1.07655,1.07655,1.0765,1.0765,2000000.0
2009-09-07 17:30:00,1.0766,1.0766,1.0765,1.0765,4000000.0
2009-09-07 17:31:00,1.0765,1.0765,1.0765,1.0765,7000000.0
2009-09-07 17:32:00,1.0765,1.0765,1.0764,1.0764,49400000.0
2009-09-07 17:33:00,1.0764,1.0764,1.0764,1.0764,4000000.0
2009-09-07 17:34:00,1.07585,1.07605,1.07585,1.07605,56000000.0
2009-09-07 17:35:00,1.07605,1.07645,1.07605,1.07645,79500000.0
2009-09-07 17:36:00,1.07645,1.07675,1.0764,1.0765,66400000.0
2009-09-07 17:37:00,1.07655,1.07675,1.07655,1.07665,44300000.0
2009-09-07 17:38:00,1.07665,1.07665,1.07645,1.0765,52200000.0
2009-09-07 17:39:00,1.0765,1.07665,1.0765,1.07665,19700000.0
2009-09-07 17:40:00,1.0767,1.0767,1.0767,1.0767,8600000.0
2009-09-07 17:41:00,1.0767,1.0767,1.0767,1.0767,6400000.0
2009-09-07 17:42:00,1.07665,1.0774,1.07665,1.0773,172900000.0
2009-09-07 17:43:00,1.07745,1.0776,1.077,1.0773,229500000.0
2009-09-07 17:44:00,1.0771,1.0778,1.07675,1.07695,263700000.0
2009-09-07 17:45:00,1.07695,1.07715,1.0767,1.07715,95300000.0
2009-09-07 17:46:00,1.07715,1.07725,1.0771,1.07725,61900000.0
2009-09-07 17:47:00,1.07725,1.07845,1.0772,1.0778,224100000.0
2009-09-07 17:48:00,1.0779,1.07815,1.0779,1.07815,83500000.0
2009-09-07 17:49:00,1.07815,1.07815,1.07805,1.07805,21200000.0
2009-09-07 17:50:00,1.07805,1.07815,1.07795,1.07795,47900000.0
2009-09-07 17:51:00,1.0779,1.0779,1.07785,1.07785,59500000.0
2009-09-07 17:52:00,1.07785,1.07785,1.07785,1.07785,5600000.0
2009-09-07 17:53:00,1.07775,1.07775,1.0775,1.07755,14400000.0
2009-09-07 17:54:00,1.07755,1.07755,1.07705,1.07705,170700000.0
2009-09-07 17:55:00,1.07705,1.0771,1.07665,1.07675,111000000.0
2009-09-07 17:56:00,1.0768,1.0772,1.0768,1.0772,97000000.0
2009-09-07 17:57:00,1.07715,1.07725,1.0768,1.07715,89200000.0
2009-09-07 17:58:00,1.0772,1.0772,1.07705,1.07705,35600000.0
2009-09-07 17:59:00,1.07705,1.07705,1.07655,1.07675,77100000.0
2009-09-07 18:00:00,1.07685,1.0769,1.07615,1.0765,278500000.0
2009-09-07 18:01:00,1.0766,1.07665,1.0765,1.0766,21200000.0
2009-09-07 18:02:00,1.0765,1.07675,1.0764,1.0767,407500000.0
2009-09-07 18:03:00,1.0767,1.07675,1.07635,1.07675,645000000.0
2009-09-07 18:04:00,1.0767,1.0768,1.0764,1.0768,75900000.0
2009-09-07 18:05:00,1.07685,1.0769,1.07675,1.07675,22400000.0
2009-09-07 18:06:00,1.07675,1.07685,1.0766,1.07685,206200000.0
2009-09-07 18:07:00,1.0768,1.077,1.07675,1.07695,82200000.0
2009-09-07 18:08:00,1.07695,1.0777,1.0764,1.07665,190300000.0
2009-09-07 18:09:00,1.07665,1.07745,1.0766,1.07745,108100000.0
2009-09-07 18:10:00,1.0774,1.07745,1.07695,1.07745,21300000.0
2009-09-07 18:11:00,1.07745,1.0775,1.0772,1.0775,97000000.0
2009-09-07 18:12:00,1.0774,1.0775,1.0774,1.0775,46900000.0
2009-09-07 18:13:00,1.0775,1.07755,1.07745,1.0775,24100000.0
2009-09-07 18:14:00,1.0776,1.0781,1.0776,1.07805,64300000.0
2009-09-07 18:15:00,1.07815,1.0782,1.078,1.07815,23300000.0
2009-09-07 18:16:00,1.07815,1.07815,1.07735,1.07745,111200000.0
2009-09-07 18:17:00,1.07745,1.07745,1.0761,1.07715,181900000.0
2009-09-07 18:18:00,1.07715,1.07725,1.07715,1.07725,35700000.0
2009-09-07 18:19:00,1.0773,1.07745,1.0773,1.07745,55100000.0
2009-09-07 18:20:00,1.07745,1.0775,1.0773,1.07735,150400000.0
2009-09-07 18:21:00,1.0774,1.07745,1.0772,1.0774,66900000.0
2009-09-07 18:22:00,1.0774,1.0774,1.07675,1.07725,42700000.0
2009-09-07 18:23:00,1.0773,1.0775,1.0773,1.0775,14700000.0
2009-09-07 18:24:00,1.07755,1.07755,1.07755,1.07755,3200000.0
2009-09-07 18:25:00,1.07755,1.0776,1.07755,1.0776,22500000.0
2009-09-07 18:26:00,1.07755,1.0776,1.0774,1.07755,35300000.0
2009-09-07 18:27:00,1.0775,1.0775,1.0773,1.0773,32600000.0
2009-09-07 18:28:00,1.0773,1.07735,1.0773,1.07735,12800000.0
2009-09-07 18:29:00,1.07735,1.07745,1.07735,1.07745,20700000.0
2009-09-07 18:30:00,1.07745,1.07755,1.07745,1.07745,33300000.0
2009-09-07 18:31:00,1.07745,1.07755,1.07745,1.07745,51000000.0
2009-09-07 18:32:00,1.07745,1.07765,1.07745,1.07765,25000000.0
2009-09-07 18:33:00,1.07765,1.0777,1.0773,1.07735,55000000.0
2009-09-07 18:34:00,1.07735,1.07735,1.07735,1.07735,33500000.0
2009-09-07 18:35:00,1.0774,1.07745,1.0774,1.07745,19000000.0
2009-09-07 18:36:00,1.07745,1.07745,1.07745,1.07745,2400000.0
2009-09-07 18:37:00,1.07745,1.07745,1.07745,1.07745,4800000.0
2009-09-07 18:38:00,1.07745,1.07745,1.0774,1.0774,16400000.0
2009-09-07 18:39:00,1.0774,1.0774,1.0774,1.0774,17400000.0
2009-09-07 18:40:00,1.0774,1.07745,1.07735,1.0774,42800000.0
2009-09-07 18:41:00,1.0774,1.0774,1.0774,1.0774,13000000.0
2009-09-07 18:42:00,1.0774,1.0774,1.0773,1.0773,57400000.0
2009-09-07 18:43:00,1.0773,1.0773,1.0773,1.0773,48500000.0
2009-09-07 18:44:00,1.0773,1.0773,1.0773,1.0773,30100000.0
2009-09-07 18:45:00,1.0773,1.0773,1.0773,1.0773,37500000.0
2009-09-07 18:46:00,1.0773,1.0773,1.0773,1.0773,7500000.0
2009-09-07 18:47:00,1.0775,1.0775,1.0773,1.0773,4200000.0
2009-09-07 18:48:00,1.0774,1.0774,1.0773,1.0774,34300000.0
2009-09-07 18:49:00,1.0774,1.0774,1.07735,1.07735,9600000.0
2009-09-07 18:50:00,1.0773,1.0773,1.0773,1.0773,8000000.0
2009-09-07 18:51:00,1.07715,1.07726,1.07676,1.07688,113800000.0
2009-09-07 18:52:00,1.0769,1.07705,1.07675,1.0769,127100000.0
2009-09-07 18:53:00,1.07685,1.07685,1.07675,1.07675,13900000.0
2009-09-07 18:54:00,1.07675,1.0769,1.0767,1.0768,82500000.0
2009-09-07 18:55:00,1.07685,1.07685,1.07665,1.07675,95800000.0
2009-09-07 18:56:00,1.0767,1.07705,1.0767,1.07705,169600000.0
2009-09-07 18:57:00,1.07705,1.0773,1.07695,1.0773,80300000.0
2009-09-07 18:58:00,1.07735,1.07735,1.07675,1.07695,87300000.0
2009-09-07 18:59:00,1.07695,1.077,1.07695,1.077,46800000.0
2009-09-07 19:00:00,1.07695,1.07724,1.07674,1.07684,87500000.0
2009-09-07 19:01:00,1.077,1.077,1.077,1.077,13900000.0
2009-09-07 19:02:00,1.077,1.077,1.077,1.077,4300000.0
2009-09-07 19:03:00,1.0771,1.07745,1.07695,1.07705,42800000.0
2009-09-07 19:04:00,1.077,1.07705,1.077,1.07705,6400000.0
2009-09-07 19:05:00,1.077,1.07705,1.077,1.07705,6400000.0
2009-09-07 19:06:00,1.077,1.07705,1.077,1.07705,10700000.0
2009-09-07 19:07:00,1.077,1.07705,1.077,1.07705,10700000.0
2009-09-07 19:08:00,1.077,1.07705,1.077,1.07705,6400000.0
2009-09-07 19:09:00,1.077,1.07705,1.077,1.07705,6400000.0
2009-09-07 19:10:00,1.077,1.07709,1.07671,1.07688,18800000.0
2009-09-07 19:11:00,1.07683,1.0771,1.07669,1.07688,77800000.0
2009-09-07 19:12:00,1.07695,1.077,1.07695,1.077,12300000.0
2009-09-07 19:13:00,1.077,1.07705,1.07675,1.0769,73100000.0
2009-09-07 19:14:00,1.0769,1.0769,1.0769,1.0769,4800000.0
2009-09-07 19:15:00,1.0767,1.07681,1.07653,1.0767,94900000.0
2009-09-07 19:16:00,1.07673,1.0769,1.07657,1.07681,102100000.0
2009-09-07 19:17:00,1.07677,1.07696,1.07647,1.07663,195000000.0
2009-09-07 19:18:00,1.0769,1.0769,1.0769,1.0769,1600000.0
2009-09-07 19:19:00,1.07691,1.0771,1.07673,1.07681,119900000.0
2009-09-07 19:20:00,1.07691,1.07691,1.07658,1.07688,196800000.0
2009-09-07 19:21:00,1.07695,1.07695,1.07695,1.07695,4000000.0
2009-09-07 19:22:00,1.07682,1.07694,1.07647,1.07692,120050000.0
2009-09-07 19:23:00,1.07685,1.07695,1.07667,1.07686,118750000.0
2009-09-07 19:24:00,1.07694,1.07695,1.07673,1.07693,194350000.0
2009-09-07 19:25:00,1.07676,1.0769,1.07662,1.0769,106900000.0
2009-09-07 19:26:00,1.07695,1.07695,1.07695,1.07695,1600000.0
2009-09-07 19:27:00,1.07683,1.07695,1.07666,1.07675,62800000.0
2009-09-07 19:28:00,1.07672,1.07696,1.07661,1.07667,118900000.0
2009-09-07 19:29:00,1.07662,1.077,1.07662,1.07695,106500000.0
2009-09-07 19:30:00,1.07698,1.07706,1.07675,1.07675,117900000.0
2009-09-07 19:31:00,1.07674,1.07695,1.0766,1.07685,101200000.0
2009-09-07 19:32:00,1.0768,1.07697,1.07671,1.07683,92900000.0
2009-09-07 19:33:00,1.07686,1.07689,1.0766,1.07675,86400000.0
2009-09-07 19:34:00,1.07686,1.07689,1.07653,1.0766,150200000.0
2009-09-07 19:35:00,1.07662,1.07693,1.07662,1.0768,177600000.0
2009-09-07 19:36:00,1.07675,1.07699,1.07665,1.07698,135100000.0
2009-09-07 19:37:00,1.07695,1.07706,1.07677,1.07694,61000000.0
2009-09-07 19:38:00,1.07689,1.07697,1.07682,1.07696,63200000.0
2009-09-07 19:39:00,1.07698,1.07709,1.07687,1.07705,25600000.0
2009-09-07 19:40:00,1.0769,1.07695,1.0769,1.07695,5900000.0
2009-09-07 19:41:00,1.0769,1.07696,1.07668,1.0768,84100000.0
2009-09-07 19:42:00,1.07675,1.07705,1.07667,1.07705,60800000.0
2009-09-07 19:43:00,1.07703,1.07703,1.07667,1.07671,93600000.0
2009-09-07 19:44:00,1.0767,1.07685,1.07668,1.07668,96800000.0
2009-09-07 19:45:00,1.07677,1.07694,1.0767,1.07694,40800000.0
2009-09-07 19:46:00,1.0769,1.0769,1.0769,1.0769,7200000.0
2009-09-07 19:47:00,1.0769,1.07695,1.0769,1.07695,3400000.0
2009-09-07 19:48:00,1.07695,1.07695,1.07695,1.07695,4800000.0
2009-09-07 19:49:00,1.0769,1.07692,1.07671,1.07685,37200000.0
2009-09-07 19:50:00,1.07675,1.07698,1.07673,1.07685,43000000.0
2009-09-07 19:51:00,1.07685,1.07691,1.07664,1.07669,80200000.0
2009-09-07 19:52:00,1.0769,1.07695,1.0769,1.07695,20800000.0
2009-09-07 19:53:00,1.07695,1.07695,1.0769,1.0769,8800000.0
2009-09-07 19:54:00,1.07649,1.07692,1.07649,1.07692,89000000.0
2009-09-07 19:55:00,1.0769,1.0769,1.0769,1.0769,2400000.0
2009-09-07 19:56:00,1.07675,1.07675,1.07644,1.07666,40300000.0
2009-09-07 19:57:00,1.07667,1.07693,1.07667,1.07693,66800000.0
2009-09-07 19:58:00,1.0769,1.0769,1.0769,1.0769,1600000.0
2009-09-07 19:59:00,1.07661,1.07692,1.07661,1.07674,194200000.0
2009-09-07 20:00:00,1.07666,1.07675,1.07649,1.07675,58500000.0
2009-09-07 20:01:00,1.0769,1.0769,1.0769,1.0769,1600000.0
2009-09-07 20:02:00,1.07675,1.07691,1.07671,1.07683,22500000.0
2009-09-07 20:03:00,1.0769,1.0769,1.0769,1.0769,1600000.0
2009-09-07 20:04:00,1.0769,1.0769,1.0769,1.0769,1600000.0
2009-09-07 20:05:00,1.0769,1.0769,1.0769,1.0769,1600000.0
2009-09-07 20:06:00,1.0769,1.0769,1.0769,1.0769,1600000.0
2009-09-07 20:07:00,1.0769,1.0769,1.0769,1.0769,1600000.0
2009-09-07 20:08:00,1.0769,1.0769,1.0768,1.0768,9100000.0
2009-09-07 20:09:00,1.0768,1.0768,1.0768,1.0768,4900000.0
2009-09-07 20:10:00,1.0765,1.07681,1.07628,1.07673,77000000.0
2009-09-07 20:11:00,1.07661,1.07678,1.0765,1.07678,15600000.0
2009-09-07 20:12:00,1.0769,1.0769,1.0769,1.0769,3400000.0
2009-09-07 20:13:00,1.0769,1.0769,1.0768,1.0768,3600000.0
2009-09-07 20:14:00,1.0768,1.07685,1.0768,1.07685,15900000.0
2009-09-07 20:15:00,1.0769,1.0769,1.0769,1.0769,2400000.0
2009-09-07 20:16:00,1.07652,1.07685,1.0765,1.07685,18400000.0
2009-09-07 20:17:00,1.07676,1.07676,1.07667,1.07667,4900000.0
2009-09-07 20:18:00,1.07678,1.07693,1.07663,1.07678,59200000.0
2009-09-07 20:19:00,1.07671,1.07688,1.07671,1.07688,18600000.0
2009-09-07 20:20:00,1.0769,1.0769,1.0769,1.0769,1600000.0
2009-09-07 20:21:00,1.07653,1.0769,1.07653,1.0769,15600000.0
2009-09-07 20:22:00,1.07687,1.07687,1.07666,1.0767,13900000.0
2009-09-07 20:23:00,1.0769,1.0769,1.0767,1.0767,44600000.0
2009-09-07 20:24:00,1.0767,1.0767,1.0767,1.0767,6400000.0
2009-09-07 20:25:00,1.0767,1.0767,1.07665,1.07665,7500000.0
2009-09-07 20:26:00,1.07665,1.07665,1.0761,1.0761,28000000.0
2009-09-07 20:27:00,1.07597,1.07608,1.0758,1.0759,61200000.0
2009-09-07 20:28:00,1.07598,1.07619,1.07589,1.07609,62100000.0
2009-09-07 20:29:00,1.07645,1.07645,1.0764,1.0764,19400000.0
2009-09-07 20:30:00,1.07629,1.07646,1.07604,1.07618,45300000.0
2009-09-07 20:31:00,1.07619,1.07632,1.07609,1.07619,68900000.0
2009-09-07 20:32:00,1.0764,1.0764,1.0763,1.0763,10400000.0
2009-09-07 20:33:00,1.0763,1.0763,1.0763,1.0763,2400000.0
2009-09-07 20:34:00,1.0763,1.0763,1.0763,1.0763,4800000.0
2009-09-07 20:35:00,1.0763,1.0763,1.0763,1.0763,2400000.0
2009-09-07 20:36:00,1.0763,1.0763,1.0763,1.0763,4800000.0
2009-09-07 20:37:00,1.07635,1.07645,1.07635,1.07645,23100000.0
2009-09-07 20:38:00,1.07645,1.0769,1.07645,1.0769,45600000.0
2009-09-07 20:39:00,1.0769,1.07705,1.07615,1.0765,75500000.0
2009-09-07 20:40:00,1.07655,1.07675,1.07615,1.07615,36800000.0
2009-09-07 20:41:00,1.07625,1.07645,1.0757,1.07585,75900000.0
2009-09-07 20:42:00,1.07585,1.07605,1.07585,1.07605,18400000.0
2009-09-07 20:43:00,1.0762,1.0763,1.0762,1.0763,10700000.0
2009-09-07 20:44:00,1.07635,1.07675,1.07635,1.07665,78500000.0
2009-09-07 20:45:00,1.07665,1.07665,1.07615,1.07625,77200000.0
2009-09-07 20:46:00,1.0764,1.07655,1.0762,1.07655,33800000.0
2009-09-07 20:47:00,1.07586,1.07655,1.07586,1.07655,20800000.0
2009-09-07 20:48:00,1.07618,1.07662,1.07614,1.07662,16800000.0
2009-09-07 20:49:00,1.07659,1.07659,1.07622,1.07645,18900000.0
2009-09-07 20:50:00,1.07627,1.0763,1.07606,1.07608,33600000.0
2009-09-07 20:51:00,1.07605,1.07619,1.07605,1.07617,33200000.0
2009-09-07 20:52:00,1.07618,1.07618,1.07618,1.07618,4800000.0
2009-09-07 20:53:00,1.07605,1.07645,1.07599,1.07635,21300000.0
2009-09-07 20:54:00,1.07617,1.07631,1.07615,1.07615,14400000.0
2009-09-07 20:55:00,1.07621,1.07635,1.07621,1.07635,16800000.0
2009-09-07 20:56:00,1.0763,1.0763,1.0761,1.07615,13600000.0
2009-09-07 20:57:00,1.07584,1.07611,1.07562,1.07611,29100000.0
2009-09-07 20:58:00,1.0761,1.07618,1.07598,1.07604,21000000.0
2009-09-07 20:59:00,1.07603,1.07612,1.07587,1.07608,45300000.0
2009-09-07 21:00:00,1.0762,1.07625,1.0762,1.07625,21500000.0
2009-09-07 21:01:00,1.07625,1.07625,1.07625,1.07625,7200000.0
2009-09-07 21:02:00,1.07625,1.07625,1.07625,1.07625,2400000.0
2009-09-07 21:03:00,1.07607,1.07617,1.07603,1.07603,20000000.0
2009-09-07 21:04:00,1.07615,1.0762,1.07595,1.076,20200000.0
2009-09-07 21:05:00,1.07625,1.07625,1.07625,1.07625,1600000.0
2009-09-07 21:06:00,1.07621,1.07623,1.07604,1.07604,34500000.0
2009-09-07 21:07:00,1.07625,1.0764,1.07625,1.07635,17100000.0
2009-09-07 21:08:00,1.0764,1.0764,1.07635,1.07635,9900000.0
2009-09-07 21:09:00,1.0764,1.07655,1.0764,1.07655,43300000.0
2009-09-07 21:10:00,1.07655,1.07655,1.07655,1.07655,4300000.0
2009-09-07 21:11:00,1.07705,1.07715,1.07705,1.07715,14400000.0
2009-09-07 21:12:00,1.0766,1.0766,1.0766,1.0766,3200000.0
2009-09-07 21:13:00,1.07695,1.07715,1.07655,1.07665,28100000.0
2009-09-07 21:14:00,1.07665,1.07665,1.07665,1.07665,4300000.0
2009-09-07 21:15:00,1.07655,1.07656,1.07639,1.07639,12600000.0
2009-09-07 21:16:00,1.07647,1.07662,1.0764,1.07646,14800000.0
2009-09-07 21:17:00,1.07644,1.07662,1.07631,1.07652,138600000.0
2009-09-07 21:18:00,1.07652,1.07675,1.07647,1.07669,255600000.0
2009-09-07 21:19:00,1.07665,1.07674,1.07646,1.07658,42800000.0
2009-09-07 21:20:00,1.07675,1.07675,1.07675,1.07675,3200000.0
2009-09-07 21:21:00,1.07663,1.07663,1.07644,1.07659,54400000.0
2009-09-07 21:22:00,1.0769,1.0771,1.0769,1.0771,8200000.0
2009-09-07 21:23:00,1.0768,1.0769,1.07664,1.07664,27700000.0
2009-09-07 21:24:00,1.07665,1.07705,1.07651,1.07705,48000000.0
2009-09-07 21:25:00,1.07695,1.07702,1.07671,1.07686,68200000.0
2009-09-07 21:26:00,1.07715,1.07715,1.07715,1.07715,3400000.0
2009-09-07 21:27:00,1.07715,1.07715,1.0767,1.077,63900000.0
2009-09-07 21:28:00,1.077,1.077,1.07665,1.07675,39700000.0
2009-09-07 21:29:00,1.0768,1.0768,1.0768,1.0768,10700000.0
2009-09-07 21:30:00,1.07674,1.07679,1.07654,1.0767,66100000.0
2009-09-07 21:31:00,1.07679,1.07679,1.07664,1.07675,44900000.0
2009-09-07 21:32:00,1.07673,1.07679,1.0766,1.07667,57800000.0
2009-09-07 21:33:00,1.07695,1.07715,1.07695,1.07715,8800000.0
2009-09-07 21:34:00,1.07715,1.0772,1.0771,1.0772,10000000.0
2009-09-07 21:35:00,1.07673,1.07703,1.07671,1.07703,20000000.0
2009-09-07 21:36:00,1.0772,1.0772,1.07715,1.07715,8800000.0
2009-09-07 21:37:00,1.07698,1.07707,1.07661,1.07688,45900000.0
2009-09-07 21:38:00,1.07673,1.077,1.07665,1.07687,28100000.0
2009-09-07 21:39:00,1.07693,1.07706,1.07688,1.07702,20200000.0
2009-09-07 21:40:00,1.07699,1.07712,1.07686,1.07712,36600000.0
2009-09-07 21:41:00,1.07715,1.07715,1.07715,1.07715,1600000.0
2009-09-07 21:42:00,1.07697,1.07715,1.0769,1.07695,16000000.0
2009-09-07 21:43:00,1.07692,1.07715,1.07692,1.07705,57600000.0
2009-09-07 21:44:00,1.07714,1.07714,1.07697,1.07698,19000000.0
2009-09-07 21:45:00,1.0771,1.0771,1.0771,1.0771,4800000.0
2009-09-07 21:46:00,1.0767,1.07693,1.07655,1.07655,29400000.0
2009-09-07 21:47:00,1.07658,1.07696,1.07657,1.07695,23000000.0
2009-09-07 21:48:00,1.07703,1.07703,1.07697,1.07697,9600000.0
2009-09-07 21:49:00,1.0771,1.0771,1.0771,1.0771,1000000.0
2009-09-07 21:50:00,1.0771,1.0771,1.0771,1.0771,2400000.0
2009-09-07 21:51:00,1.07705,1.0771,1.07705,1.0771,4800000.0
2009-09-07 21:52:00,1.0771,1.0771,1.0771,1.0771,4700000.0
2009-09-07 21:53:00,1.07683,1.07698,1.07683,1.07689,25200000.0
2009-09-07 21:54:00,1.07691,1.07696,1.07679,1.07679,36400000.0
2009-09-07 21:55:00,1.0771,1.0771,1.0771,1.0771,3400000.0
2009-09-07 21:56:00,1.07701,1.07705,1.07686,1.07686,11300000.0
2009-09-07 21:57:00,1.07702,1.07702,1.077,1.077,21800000.0
2009-09-07 21:58:00,1.07705,1.0771,1.07705,1.0771,4800000.0
2009-09-07 21:59:00,1.07692,1.07692,1.0769,1.0769,4800000.0
2009-09-07 22:00:00,1.07689,1.07698,1.07672,1.07698,22900000.0
2009-09-07 22:01:00,1.07705,1.07705,1.07705,1.07705,10400000.0
2009-09-07 22:02:00,1.077,1.077,1.07655,1.07685,58200000.0
2009-09-07 22:03:00,1.07675,1.077,1.07675,1.077,21800000.0
2009-09-07 22:04:00,1.077,1.0771,1.07695,1.0771,14100000.0
2009-09-07 22:05:00,1.07725,1.07745,1.07725,1.07745,25800000.0
2009-09-07 22:06:00,1.07745,1.07745,1.0772,1.0772,13600000.0
2009-09-07 22:07:00,1.07725,1.07725,1.0772,1.0772,20800000.0
2009-09-07 22:08:00,1.07686,1.07692,1.07674,1.07687,49600000.0
2009-09-07 22:09:00,1.07698,1.07709,1.07677,1.07683,22600000.0
2009-09-07 22:10:00,1.0769,1.07705,1.07686,1.07705,10000000.0
2009-09-07 22:11:00,1.0771,1.07715,1.07707,1.0771,18600000.0
2009-09-07 22:12:00,1.0772,1.0772,1.0772,1.0772,7200000.0
2009-09-07 22:13:00,1.077,1.07705,1.07692,1.07696,66000000.0
2009-09-07 22:14:00,1.0772,1.07725,1.0772,1.07725,12800000.0
2009-09-07 22:15:00,1.07735,1.07735,1.0772,1.0772,27200000.0
2009-09-07 22:16:00,1.0772,1.0772,1.07715,1.0772,16800000.0
2009-09-07 22:17:00,1.07696,1.07712,1.07669,1.07703,49600000.0
2009-09-07 22:18:00,1.077,1.07727,1.07698,1.07706,110000000.0
2009-09-07 22:19:00,1.07702,1.07716,1.07692,1.07711,40100000.0
2009-09-07 22:20:00,1.07711,1.07711,1.07671,1.07682,17400000.0
2009-09-07 22:21:00,1.0772,1.0772,1.0772,1.0772,1600000.0
2009-09-07 22:22:00,1.07699,1.07719,1.07692,1.07719,28900000.0
2009-09-07 22:23:00,1.07697,1.07714,1.07692,1.07698,19800000.0
2009-09-07 22:24:00,1.07715,1.07715,1.07715,1.07715,2400000.0
2009-09-07 22:25:00,1.07668,1.07714,1.07667,1.07714,15400000.0
2009-09-07 22:26:00,1.07705,1.07711,1.07683,1.07695,17600000.0
2009-09-07 22:27:00,1.07704,1.07715,1.07672,1.0769,34000000.0
2009-09-07 22:28:00,1.0769,1.07712,1.07669,1.07696,52600000.0
2009-09-07 22:29:00,1.07715,1.07715,1.07715,1.07715,1600000.0
2009-09-07 22:30:00,1.0771,1.0771,1.07684,1.07689,22400000.0
2009-09-07 22:31:00,1.0772,1.0772,1.07715,1.0772,17700000.0
2009-09-07 22:32:00,1.0772,1.07725,1.07715,1.07715,26000000.0
2009-09-07 22:33:00,1.07715,1.07735,1.07705,1.07735,20700000.0
2009-09-07 22:34:00,1.0774,1.0774,1.07705,1.0772,9500000.0
2009-09-07 22:35:00,1.07727,1.07732,1.07679,1.07723,17400000.0
2009-09-07 22:36:00,1.07714,1.07726,1.07689,1.07726,15300000.0
2009-09-07 22:37:00,1.07731,1.07745,1.07679,1.07728,42600000.0
2009-09-07 22:38:00,1.07742,1.07745,1.07728,1.07735,13600000.0
2009-09-07 22:39:00,1.07725,1.07738,1.07702,1.07738,17700000.0
2009-09-07 22:40:00,1.0773,1.0773,1.07686,1.077,15200000.0
2009-09-07 22:41:00,1.07691,1.07734,1.07689,1.07732,15000000.0
2009-09-07 22:42:00,1.07737,1.07737,1.07685,1.07685,34700000.0
2009-09-07 22:43:00,1.07687,1.07739,1.07685,1.07726,61500000.0
2009-09-07 22:44:00,1.07731,1.07744,1.07707,1.07711,26300000.0
2009-09-07 22:45:00,1.0774,1.07755,1.0774,1.07755,11700000.0
2009-09-07 22:46:00,1.0776,1.07765,1.0776,1.07765,6800000.0
2009-09-07 22:47:00,1.07765,1.07765,1.07765,1.07765,2400000.0
2009-09-07 22:48:00,1.07765,1.07765,1.07765,1.07765,2400000.0
2009-09-07 22:49:00,1.07765,1.07765,1.07735,1.0775,38300000.0
2009-09-07 22:50:00,1.07755,1.07755,1.07755,1.07755,5100000.0
2009-09-07 22:51:00,1.07755,1.07755,1.0775,1.07755,10800000.0
2009-09-07 22:52:00,1.0776,1.0776,1.0776,1.0776,2000000.0
2009-09-07 22:53:00,1.07722,1.07745,1.07722,1.07729,19000000.0
2009-09-07 22:54:00,1.0776,1.0776,1.0776,1.0776,1000000.0
2009-09-07 22:55:00,1.0776,1.0777,1.0776,1.0777,9900000.0
2009-09-07 22:56:00,1.0777,1.0777,1.0777,1.0777,1000000.0
2009-09-07 22:57:00,1.0776,1.07765,1.07755,1.07765,33100000.0
2009-09-07 22:58:00,1.0776,1.07807,1.07735,1.07807,16400000.0
2009-09-07 22:59:00,1.07745,1.078,1.07745,1.078,6800000.0
2009-09-07 23:00:00,1.0778,1.07783,1.07695,1.07695,15750000.0
2009-09-07 23:01:00,1.07745,1.07785,1.07695,1.0778,39350000.0
2009-09-07 23:02:00,1.07785,1.07785,1.07775,1.0778,9100000.0
2009-09-07 23:03:00,1.0778,1.07795,1.0778,1.07795,2000000.0
2009-09-07 23:04:00,1.078,1.078,1.078,1.078,4000000.0
2009-09-07 23:05:00,1.0779,1.0779,1.07725,1.07745,9100000.0
2009-09-07 23:06:00,1.07745,1.07745,1.07745,1.07745,9600000.0
2009-09-07 23:07:00,1.07755,1.07765,1.07755,1.07765,4000000.0
2009-09-07 23:08:00,1.07765,1.0777,1.07765,1.0777,8500000.0
2009-09-07 23:09:00,1.0777,1.0777,1.0777,1.0777,2000000.0
2009-09-07 23:10:00,1.07765,1.07765,1.0774,1.0774,9000000.0
2009-09-07 23:11:00,1.07745,1.07745,1.07745,1.07745,1000000.0
2009-09-07 23:12:00,1.0774,1.0774,1.0774,1.0774,1000000.0
2009-09-07 23:13:00,1.07755,1.07755,1.07755,1.07755,7500000.0
2009-09-07 23:14:00,1.0776,1.0776,1.0776,1.0776,12900000.0
2009-09-07 23:15:00,1.0777,1.0779,1.0777,1.0779,21300000.0
2009-09-07 23:16:00,1.0779,1.0779,1.07775,1.0778,10600000.0
2009-09-07 23:17:00,1.0778,1.078,1.07745,1.07745,44800000.0
2009-09-07 23:18:00,1.0775,1.07755,1.0775,1.07755,32900000.0
2009-09-07 23:19:00,1.07755,1.07755,1.07755,1.07755,5600000.0
2009-09-07 23:20:00,1.07725,1.07748,1.07724,1.07736,18300000.0
2009-09-07 23:21:00,1.07732,1.07763,1.07726,1.0775,61700000.0
2009-09-07 23:22:00,1.07755,1.07775,1.07755,1.07775,41900000.0
2009-09-07 23:23:00,1.07775,1.07775,1.07775,1.07775,21600000.0
2009-09-07 23:24:00,1.07751,1.0778,1.07746,1.0778,32800000.0
2009-09-07 23:25:00,1.07772,1.07776,1.0776,1.07767,19200000.0
2009-09-07 23:26:00,1.07769,1.07775,1.07763,1.07765,28800000.0
2009-09-07 23:27:00,1.07775,1.07775,1.0775,1.0775,9600000.0
2009-09-07 23:28:00,1.07755,1.0776,1.07745,1.07745,18700000.0
2009-09-07 23:29:00,1.07745,1.07755,1.07745,1.07755,33900000.0
2009-09-07 23:30:00,1.0776,1.0776,1.077,1.0774,183000000.0
2009-09-07 23:31:00,1.0774,1.0774,1.0774,1.0774,16800000.0
2009-09-07 23:32:00,1.0774,1.07745,1.0774,1.07745,19600000.0
2009-09-07 23:33:00,1.07745,1.07745,1.07645,1.07735,37300000.0
2009-09-07 23:34:00,1.0767,1.0771,1.0764,1.0771,47900000.0
2009-09-07 23:35:00,1.0771,1.07745,1.0771,1.0771,53600000.0
2009-09-07 23:36:00,1.07725,1.07735,1.0771,1.0773,18200000.0
2009-09-07 23:37:00,1.0773,1.07735,1.0773,1.0773,21800000.0
2009-09-07 23:38:00,1.0773,1.0773,1.0773,1.0773,2400000.0
2009-09-07 23:39:00,1.07735,1.07735,1.07735,1.07735,4000000.0
2009-09-07 23:40:00,1.07735,1.07735,1.07735,1.07735,2400000.0
2009-09-07 23:41:00,1.07712,1.07725,1.07701,1.07715,33200000.0
2009-09-07 23:42:00,1.07735,1.0775,1.07735,1.0775,32800000.0
2009-09-07 23:43:00,1.0775,1.0775,1.0775,1.0775,1600000.0
2009-09-07 23:44:00,1.07735,1.07744,1.07703,1.07703,46400000.0
2009-09-07 23:45:00,1.07706,1.07732,1.07706,1.07716,38400000.0
2009-09-07 23:46:00,1.0775,1.0776,1.07735,1.0774,35600000.0
2009-09-07 23:47:00,1.0774,1.07755,1.0774,1.07755,9400000.0
2009-09-07 23:48:00,1.07755,1.07755,1.07755,1.07755,1600000.0
2009-09-07 23:49:00,1.07755,1.07755,1.07755,1.07755,1600000.0
2009-09-07 23:50:00,1.07726,1.07735,1.07702,1.07702,36000000.0
2009-09-07 23:51:00,1.07711,1.07735,1.07711,1.07735,24800000.0
2009-09-07 23:52:00,1.07755,1.07755,1.07755,1.07755,3200000.0
2009-09-07 23:53:00,1.0776,1.07765,1.0773,1.0776,79700000.0
2009-09-07 23:54:00,1.0776,1.07765,1.07715,1.0772,34600000.0
2009-09-07 23:55:00,1.0772,1.0772,1.0772,1.0772,12700000.0
2009-09-07 23:56:00,1.077,1.07728,1.07682,1.07682,59300000.0
2009-09-07 23:57:00,1.07685,1.07703,1.07681,1.07689,13200000.0
2009-09-07 23:58:00,1.07698,1.07713,1.07682,1.07703,40600000.0
2009-09-07 23:59:00,1.07688,1.07717,1.07675,1.07717,39000000.0
2009-09-08 00:00:00,1.07715,1.07715,1.07715,1.07715,13900000.0
2009-09-08 00:01:00,1.07701,1.07715,1.07688,1.07688,15400000.0
2009-09-08 00:02:00,1.07715,1.0774,1.0767,1.0768,39300000.0
2009-09-08 00:03:00,1.07735,1.07735,1.0766,1.07675,34700000.0
2009-09-08 00:04:00,1.07675,1.07715,1.0766,1.0768,27600000.0
2009-09-08 00:05:00,1.07715,1.07715,1.07665,1.0771,12200000.0
2009-09-08 00:06:00,1.07715,1.07735,1.07715,1.07735,9700000.0
2009-09-08 00:07:00,1.07735,1.07735,1.07735,1.07735,6500000.0
2009-09-08 00:08:00,1.07699,1.07733,1.07691,1.07699,58600000.0
2009-09-08 00:09:00,1.07715,1.07727,1.07702,1.07727,48200000.0
2009-09-08 00:10:00,1.07745,1.07745,1.07745,1.07745,5000000.0
2009-09-08 00:11:00,1.07755,1.07755,1.07755,1.07755,4000000.0
2009-09-08 00:12:00,1.07755,1.07755,1.07755,1.07755,6000000.0
2009-09-08 00:13:00,1.07755,1.07755,1.07745,1.07745,13300000.0
2009-09-08 00:14:00,1.07745,1.07745,1.07745,1.07745,6600000.0
2009-09-08 00:15:00,1.07745,1.07745,1.07745,1.07745,16000000.0
2009-09-08 00:16:00,1.0775,1.0775,1.07745,1.07745,19200000.0
2009-09-08 00:17:00,1.0775,1.0775,1.07745,1.0775,25300000.0
2009-09-08 00:18:00,1.0775,1.0775,1.0775,1.0775,7200000.0
2009-09-08 00:19:00,1.0775,1.0775,1.0775,1.0775,4800000.0
2009-09-08 00:20:00,1.0775,1.0775,1.0775,1.0775,4800000.0
2009-09-08 00:21:00,1.07708,1.07716,1.07699,1.07706,45100000.0
2009-09-08 00:22:00,1.0775,1.0775,1.07735,1.0774,23100000.0
2009-09-08 00:23:00,1.07745,1.07745,1.07745,1.07745,4000000.0
2009-09-08 00:24:00,1.07745,1.07745,1.07735,1.07735,17000000.0
2009-09-08 00:25:00,1.0774,1.07755,1.0774,1.07755,25600000.0
2009-09-08 00:26:00,1.07755,1.07755,1.07755,1.07755,6400000.0
2009-09-08 00:27:00,1.0776,1.07765,1.0776,1.07765,10200000.0
2009-09-08 00:28:00,1.0777,1.0779,1.07765,1.0779,39600000.0
2009-09-08 00:29:00,1.0779,1.0779,1.07785,1.07785,3000000.0
2009-09-08 00:30:00,1.0779,1.0779,1.07775,1.07775,18200000.0
2009-09-08 00:31:00,1.07775,1.07775,1.07775,1.07775,13100000.0
2009-09-08 00:32:00,1.07716,1.07757,1.07716,1.07732,16800000.0
2009-09-08 00:33:00,1.07775,1.07775,1.07755,1.07765,44200000.0
2009-09-08 00:34:00,1.07765,1.0777,1.07765,1.0777,18600000.0
2009-09-08 00:35:00,1.0777,1.07775,1.0777,1.07775,5600000.0
2009-09-08 00:36:00,1.07775,1.0778,1.07775,1.0778,17200000.0
2009-09-08 00:37:00,1.0778,1.0778,1.0778,1.0778,2400000.0
2009-09-08 00:38:00,1.07733,1.07759,1.07733,1.07759,16000000.0
2009-09-08 00:39:00,1.0778,1.0778,1.0773,1.0773,64800000.0
2009-09-08 00:40:00,1.0774,1.07765,1.0774,1.07765,14000000.0
2009-09-08 00:41:00,1.07765,1.07765,1.07765,1.07765,4000000.0
2009-09-08 00:42:00,1.0777,1.0777,1.0777,1.0777,1000000.0
2009-09-08 00:43:00,1.0777,1.07775,1.0777,1.07775,5000000.0
2009-09-08 00:44:00,1.07756,1.0778,1.07737,1.07744,64700000.0
2009-09-08 00:45:00,1.07775,1.07775,1.07775,1.07775,2400000.0
2009-09-08 00:46:00,1.07753,1.07765,1.07743,1.07763,16800000.0
2009-09-08 00:47:00,1.07775,1.07775,1.07775,1.07775,13200000.0
2009-09-08 00:48:00,1.07785,1.07785,1.07785,1.07785,19000000.0
2009-09-08 00:49:00,1.07785,1.0779,1.07785,1.0779,21500000.0
2009-09-08 00:50:00,1.07771,1.07785,1.0775,1.0776,45500000.0
2009-09-08 00:51:00,1.07764,1.07774,1.07744,1.07774,67500000.0
2009-09-08 00:52:00,1.0779,1.0779,1.0778,1.0778,25000000.0
2009-09-08 00:53:00,1.0778,1.07785,1.0776,1.07775,34000000.0
2009-09-08 00:54:00,1.07785,1.0779,1.0776,1.07785,16200000.0
2009-09-08 00:55:00,1.0779,1.078,1.0779,1.078,22200000.0
2009-09-08 00:56:00,1.078,1.07815,1.078,1.07815,23600000.0
2009-09-08 00:57:00,1.07815,1.07815,1.07815,1.07815,4800000.0
2009-09-08 00:58:00,1.07805,1.07805,1.07805,1.07805,2400000.0
2009-09-08 00:59:00,1.07805,1.07805,1.078,1.078,16800000.0
2009-09-08 01:00:00,1.078,1.0781,1.078,1.0781,18800000.0
2009-09-08 01:01:00,1.0781,1.07815,1.0781,1.07815,10600000.0
2009-09-08 01:02:00,1.07805,1.07825,1.07735,1.07825,110950000.0
2009-09-08 01:03:00,1.078,1.078,1.0776,1.07765,81000000.0
2009-09-08 01:04:00,1.07765,1.0777,1.07735,1.07735,35500000.0
2009-09-08 01:05:00,1.07735,1.0777,1.07735,1.0776,12300000.0
2009-09-08 01:06:00,1.0777,1.0777,1.07765,1.0777,9000000.0
2009-09-08 01:07:00,1.0777,1.0779,1.07765,1.0777,36000000.0
2009-09-08 01:08:00,1.0777,1.0777,1.0777,1.0777,5800000.0
2009-09-08 01:09:00,1.0777,1.07775,1.0777,1.07775,5800000.0
2009-09-08 01:10:00,1.07728,1.07767,1.07726,1.07757,13350000.0
2009-09-08 01:11:00,1.07785,1.07785,1.07775,1.07775,9200000.0
2009-09-08 01:12:00,1.07785,1.078,1.0777,1.078,51100000.0
2009-09-08 01:13:00,1.078,1.07805,1.078,1.07805,23700000.0
2009-09-08 01:14:00,1.07805,1.0781,1.07805,1.0781,27100000.0
2009-09-08 01:15:00,1.0781,1.0782,1.07805,1.0781,28200000.0
2009-09-08 01:16:00,1.07815,1.0782,1.0781,1.07815,40200000.0
2009-09-08 01:17:00,1.07815,1.07815,1.07785,1.07785,60000000.0
2009-09-08 01:18:00,1.07785,1.07785,1.0777,1.0778,62500000.0
2009-09-08 01:19:00,1.0778,1.07795,1.0776,1.07795,30900000.0
2009-09-08 01:20:00,1.078,1.078,1.07775,1.07775,19700000.0
2009-09-08 01:21:00,1.07785,1.07805,1.07785,1.07805,35100000.0
2009-09-08 01:22:00,1.07805,1.07805,1.07805,1.07805,18000000.0
2009-09-08 01:23:00,1.07805,1.0781,1.07805,1.07805,18900000.0
2009-09-08 01:24:00,1.07772,1.07792,1.07769,1.07772,42300000.0
2009-09-08 01:25:00,1.07805,1.07805,1.07805,1.07805,2400000.0
2009-09-08 01:26:00,1.07805,1.07805,1.07735,1.0775,24200000.0
2009-09-08 01:27:00,1.07755,1.0778,1.0775,1.0778,97300000.0
2009-09-08 01:28:00,1.07785,1.07785,1.07765,1.07765,36600000.0
2009-09-08 01:29:00,1.07765,1.07785,1.07765,1.07785,37200000.0
2009-09-08 01:30:00,1.0779,1.078,1.0779,1.078,28800000.0
2009-09-08 01:31:00,1.07805,1.07805,1.07805,1.07805,4000000.0
2009-09-08 01:32:00,1.07782,1.0779,1.07772,1.07789,17600000.0
2009-09-08 01:33:00,1.078,1.078,1.07795,1.078,9700000.0
2009-09-08 01:34:00,1.078,1.0781,1.078,1.0781,25600000.0
2009-09-08 01:35:00,1.07789,1.07793,1.07774,1.07786,44100000.0
2009-09-08 01:36:00,1.0781,1.0782,1.07805,1.07805,28800000.0
2009-09-08 01:37:00,1.07805,1.0782,1.07805,1.0782,16000000.0
2009-09-08 01:38:00,1.0782,1.0784,1.0782,1.0784,77400000.0
2009-09-08 01:39:00,1.0784,1.0785,1.0784,1.0785,21800000.0
2009-09-08 01:40:00,1.0785,1.07855,1.07835,1.07835,28100000.0
2009-09-08 01:41:00,1.07835,1.07835,1.0783,1.0783,26400000.0
2009-09-08 01:42:00,1.07835,1.07835,1.07825,1.07825,21000000.0
2009-09-08 01:43:00,1.07825,1.0783,1.07825,1.0783,22400000.0
2009-09-08 01:44:00,1.07825,1.0783,1.0782,1.0783,37600000.0
2009-09-08 01:45:00,1.0783,1.0783,1.07825,1.07825,17600000.0
2009-09-08 01:46:00,1.07787,1.07812,1.07785,1.07794,158799997.0
2009-09-08 01:47:00,1.07786,1.07815,1.07786,1.07803,100099998.0
2009-09-08 01:48:00,1.07825,1.0783,1.07825,1.07825,16800000.0
2009-09-08 01:49:00,1.07825,1.07825,1.07825,1.07825,10600000.0
2009-09-08 01:50:00,1.07808,1.07828,1.07797,1.07828,36000000.0
2009-09-08 01:51:00,1.07815,1.07815,1.07781,1.07798,50800000.0
2009-09-08 01:52:00,1.07797,1.07812,1.0779,1.07803,61500000.0
2009-09-08 01:53:00,1.07829,1.07831,1.07815,1.07828,54500000.0
2009-09-08 01:54:00,1.07825,1.07825,1.07825,1.07825,1600000.0
2009-09-08 01:55:00,1.07815,1.0784,1.07815,1.0784,54200000.0
2009-09-08 01:56:00,1.0784,1.07845,1.0784,1.07845,23800000.0
2009-09-08 01:57:00,1.07816,1.07844,1.07811,1.07834,42800000.0
2009-09-08 01:58:00,1.0783,1.0785,1.0781,1.07848,56500000.0
2009-09-08 01:59:00,1.07845,1.07845,1.07845,1.07845,7200000.0
2009-09-08 02:00:00,1.07845,1.07855,1.07835,1.07835,81300000.0
2009-09-08 02:01:00,1.07835,1.0785,1.0783,1.07835,49000000.0
2009-09-08 02:02:00,1.0784,1.0784,1.0782,1.0782,62500000.0
2009-09-08 02:03:00,1.0782,1.07825,1.0782,1.07825,39500000.0
2009-09-08 02:04:00,1.07825,1.07845,1.0782,1.0782,54100000.0
2009-09-08 02:05:00,1.0783,1.07835,1.07815,1.07815,50300000.0
2009-09-08 02:06:00,1.0782,1.0782,1.07815,1.07815,76600000.0
2009-09-08 02:07:00,1.0782,1.0782,1.0781,1.07815,53500000.0
2009-09-08 02:08:00,1.0782,1.0782,1.07795,1.07805,52600000.0
2009-09-08 02:09:00,1.07805,1.07805,1.07805,1.07805,3200000.0
2009-09-08 02:10:00,1.07805,1.0781,1.07795,1.07795,17600000.0
2009-09-08 02:11:00,1.078,1.07825,1.07795,1.07825,41800000.0
2009-09-08 02:12:00,1.07825,1.0784,1.07825,1.07835,62400000.0
2009-09-08 02:13:00,1.07835,1.0788,1.07835,1.0788,207399996.0
2009-09-08 02:14:00,1.0788,1.079,1.07855,1.07865,83300000.0
2009-09-08 02:15:00,1.07865,1.07865,1.0783,1.0785,66400000.0
2009-09-08 02:16:00,1.0785,1.07855,1.0782,1.07835,33200000.0
2009-09-08 02:17:00,1.07835,1.07845,1.07835,1.07845,31600000.0
2009-09-08 02:18:00,1.07835,1.0786,1.07825,1.0786,31100000.0
2009-09-08 02:19:00,1.0786,1.0787,1.0785,1.0786,21000000.0
2009-09-08 02:20:00,1.07865,1.0787,1.07845,1.07865,43700000.0
2009-09-08 02:21:00,1.07865,1.07875,1.07865,1.0787,22000000.0
2009-09-08 02:22:00,1.07865,1.0788,1.0785,1.0788,39600000.0
2009-09-08 02:23:00,1.07875,1.07885,1.0783,1.0784,52000000.0
2009-09-08 02:24:00,1.0785,1.0786,1.07845,1.0786,43000000.0
2009-09-08 02:25:00,1.0786,1.0786,1.0785,1.07855,32500000.0
2009-09-08 02:26:00,1.07845,1.07855,1.07845,1.07855,27000000.0
2009-09-08 02:27:00,1.07845,1.07845,1.07835,1.07835,16500000.0
2009-09-08 02:28:00,1.07825,1.07835,1.07825,1.07825,23200000.0
2009-09-08 02:29:00,1.07825,1.07835,1.0782,1.0782,21900000.0
2009-09-08 02:30:00,1.0783,1.07835,1.0781,1.0781,43900000.0
2009-09-08 02:31:00,1.07825,1.07825,1.07825,1.07825,3200000.0
2009-09-08 02:32:00,1.07825,1.0783,1.0782,1.0783,26300000.0
2009-09-08 02:33:00,1.07825,1.07825,1.07815,1.07825,21800000.0
2009-09-08 02:34:00,1.07792,1.07812,1.07779,1.07786,35600000.0
2009-09-08 02:35:00,1.0782,1.07825,1.0782,1.0782,42200000.0
2009-09-08 02:36:00,1.0782,1.0782,1.0782,1.0782,173600000.0
2009-09-08 02:37:00,1.0782,1.0782,1.0782,1.0782,62700000.0
2009-09-08 02:38:00,1.0782,1.0782,1.0782,1.0782,41800000.0
2009-09-08 02:39:00,1.0782,1.0782,1.0782,1.0782,45300000.0
2009-09-08 02:40:00,1.0782,1.0782,1.0782,1.0782,73200000.0
2009-09-08 02:41:00,1.0782,1.0783,1.0782,1.0783,54600000.0
2009-09-08 02:42:00,1.0783,1.0783,1.0783,1.0783,39200000.0
2009-09-08 02:43:00,1.0783,1.0783,1.0783,1.0783,5600000.0
2009-09-08 02:44:00,1.0783,1.0783,1.0783,1.0783,5600000.0
2009-09-08 02:45:00,1.07825,1.0783,1.07825,1.0783,29000000.0
2009-09-08 02:46:00,1.0783,1.0783,1.07815,1.0782,24150000.0
2009-09-08 02:47:00,1.0782,1.0782,1.07815,1.07815,6700000.0
2009-09-08 02:48:00,1.07815,1.07815,1.07815,1.07815,2550000.0
2009-09-08 02:49:00,1.07815,1.07815,1.07805,1.07805,15050000.0
2009-09-08 02:50:00,1.07805,1.07805,1.07805,1.07805,24000000.0
2009-09-08 02:51:00,1.07805,1.0782,1.078,1.078,15400000.0
2009-09-08 02:52:00,1.07805,1.07805,1.078,1.078,47400000.0
2009-09-08 02:53:00,1.078,1.078,1.078,1.078,72400000.0
2009-09-08 02:54:00,1.078,1.0782,1.078,1.0781,79300000.0
2009-09-08 02:55:00,1.0782,1.0786,1.0782,1.07835,76000000.0
2009-09-08 02:56:00,1.07835,1.07835,1.078,1.0781,42300000.0
2009-09-08 02:57:00,1.0781,1.0781,1.078,1.078,81900000.0
2009-09-08 02:58:00,1.078,1.078,1.078,1.078,8200000.0
2009-09-08 02:59:00,1.078,1.078,1.07795,1.07795,57200000.0
2009-09-08 03:00:00,1.07795,1.07795,1.07795,1.07795,8000000.0
2009-09-08 03:01:00,1.07773,1.07773,1.07734,1.0777,28600000.0
2009-09-08 03:02:00,1.0779,1.0779,1.07765,1.07765,60200000.0
2009-09-08 03:03:00,1.07765,1.07765,1.07755,1.07755,25700000.0
2009-09-08 03:04:00,1.07755,1.07755,1.07755,1.07755,19200000.0
2009-09-08 03:05:00,1.07755,1.07755,1.07755,1.07755,32400000.0
2009-09-08 03:06:00,1.07755,1.0776,1.07755,1.0776,27000000.0
2009-09-08 03:07:00,1.0776,1.07765,1.0776,1.07765,42600000.0
2009-09-08 03:08:00,1.0773,1.07759,1.07722,1.07744,15600000.0
2009-09-08 03:09:00,1.07734,1.07751,1.07722,1.07734,14400000.0
2009-09-08 03:10:00,1.07732,1.07748,1.07724,1.07736,14200000.0
2009-09-08 03:11:00,1.07765,1.07775,1.07765,1.07775,20200000.0
2009-09-08 03:12:00,1.07775,1.07775,1.0777,1.0777,43900000.0
2009-09-08 03:13:00,1.0777,1.0777,1.07765,1.07765,17600000.0
2009-09-08 03:14:00,1.0776,1.0776,1.0774,1.07745,91100000.0
2009-09-08 03:15:00,1.07745,1.0775,1.07735,1.07735,64500000.0
2009-09-08 03:16:00,1.0774,1.07745,1.07715,1.07725,45300000.0
2009-09-08 03:17:00,1.07725,1.07725,1.07705,1.0771,81800000.0
2009-09-08 03:18:00,1.0771,1.0774,1.0771,1.0774,33100000.0
2009-09-08 03:19:00,1.07735,1.07735,1.0773,1.0773,13800000.0
2009-09-08 03:20:00,1.0773,1.0773,1.0773,1.0773,16800000.0
2009-09-08 03:21:00,1.0773,1.0773,1.0773,1.0773,17200000.0
2009-09-08 03:22:00,1.0773,1.0773,1.0773,1.0773,44700000.0
2009-09-08 03:23:00,1.0773,1.0773,1.0773,1.0773,67500000.0
2009-09-08 03:24:00,1.0773,1.07765,1.0773,1.07765,42800000.0
2009-09-08 03:25:00,1.0777,1.07775,1.0776,1.07765,34800000.0
2009-09-08 03:26:00,1.07765,1.0778,1.0776,1.0778,26600000.0
2009-09-08 03:27:00,1.0778,1.0778,1.0777,1.07775,30000000.0
2009-09-08 03:28:00,1.0778,1.0779,1.07775,1.0778,64200000.0
2009-09-08 03:29:00,1.07785,1.07825,1.07785,1.07815,50800000.0
2009-09-08 03:30:00,1.07815,1.07815,1.0779,1.0781,71000000.0
2009-09-08 03:31:00,1.0781,1.07815,1.0781,1.07815,21000000.0
2009-09-08 03:32:00,1.07815,1.07815,1.0781,1.0781,26300000.0
2009-09-08 03:33:00,1.0781,1.07815,1.0781,1.07815,78200000.0
2009-09-08 03:34:00,1.0779,1.07802,1.07781,1.07781,9500000.0
2009-09-08 03:35:00,1.07815,1.07815,1.07815,1.07815,7200000.0
2009-09-08 03:36:00,1.07815,1.0782,1.07815,1.0782,42800000.0
2009-09-08 03:37:00,1.0782,1.07825,1.0782,1.07825,42400000.0
2009-09-08 03:38:00,1.07825,1.0783,1.07825,1.0783,53500000.0
2009-09-08 03:39:00,1.07835,1.0788,1.07835,1.07875,68700000.0
2009-09-08 03:40:00,1.0788,1.0793,1.0788,1.07905,94400000.0
2009-09-08 03:41:00,1.07905,1.0793,1.07905,1.0791,40000000.0
2009-09-08 03:42:00,1.0791,1.0794,1.07905,1.07935,122900000.0
2009-09-08 03:43:00,1.07935,1.07945,1.07935,1.07945,23200000.0
2009-09-08 03:44:00,1.07945,1.07955,1.0793,1.07935,63900000.0
2009-09-08 03:45:00,1.07935,1.07945,1.07935,1.07945,15600000.0
2009-09-08 03:46:00,1.07945,1.0795,1.07945,1.07945,41600000.0
2009-09-08 03:47:00,1.07945,1.0795,1.07945,1.07945,31200000.0
2009-09-08 03:48:00,1.07945,1.07945,1.07945,1.07945,21000000.0
2009-09-08 03:49:00,1.07945,1.07945,1.0793,1.07935,102000000.0
2009-09-08 03:50:00,1.07935,1.07935,1.0793,1.0793,47400000.0
2009-09-08 03:51:00,1.0793,1.0793,1.07925,1.0793,61800000.0
2009-09-08 03:52:00,1.0793,1.0793,1.0793,1.0793,36000000.0
2009-09-08 03:53:00,1.0793,1.0793,1.0793,1.0793,16800000.0
2009-09-08 03:54:00,1.0793,1.0793,1.0793,1.0793,26400000.0
2009-09-08 03:55:00,1.0793,1.0793,1.0793,1.0793,25000000.0
2009-09-08 03:56:00,1.0793,1.0793,1.0793,1.0793,21600000.0
2009-09-08 03:57:00,1.0793,1.0793,1.0793,1.0793,21600000.0
2009-09-08 03:58:00,1.0792,1.0792,1.0792,1.0792,16200000.0
2009-09-08 03:59:00,1.0792,1.07925,1.0792,1.07925,21800000.0
2009-09-08 04:00:00,1.0792,1.0792,1.07885,1.0789,50400000.0
2009-09-08 04:01:00,1.0789,1.0792,1.07885,1.0792,30300000.0
2009-09-08 04:02:00,1.0792,1.0792,1.07905,1.07905,10000000.0
2009-09-08 04:03:00,1.07905,1.07905,1.07855,1.07885,63700000.0
2009-09-08 04:04:00,1.07885,1.079,1.07885,1.0789,12000000.0
2009-09-08 04:05:00,1.0788,1.079,1.07865,1.07865,57400000.0
2009-09-08 04:06:00,1.07865,1.07865,1.0784,1.0785,99300000.0
2009-09-08 04:07:00,1.0785,1.07855,1.0785,1.07855,36600000.0
2009-09-08 04:08:00,1.07855,1.07855,1.07855,1.07855,28000000.0
2009-09-08 04:09:00,1.07855,1.0786,1.07855,1.0786,29600000.0
2009-09-08 04:10:00,1.0786,1.0788,1.0786,1.0788,58000000.0
2009-09-08 04:11:00,1.07885,1.07885,1.0788,1.07885,44800000.0
2009-09-08 04:12:00,1.07885,1.07885,1.07885,1.07885,72000000.0
2009-09-08 04:13:00,1.07885,1.07885,1.07885,1.07885,48000000.0
2009-09-08 04:14:00,1.07885,1.07885,1.07885,1.07885,44800000.0
2009-09-08 04:15:00,1.07885,1.07885,1.07885,1.07885,44800000.0
2009-09-08 04:16:00,1.07885,1.07885,1.07885,1.07885,24000000.0
2009-09-08 04:17:00,1.07885,1.07885,1.07885,1.07885,32800000.0
2009-09-08 04:18:00,1.07885,1.07885,1.07885,1.07885,34600000.0
2009-09-08 04:19:00,1.07885,1.07885,1.07875,1.07875,41400000.0
2009-09-08 04:20:00,1.07875,1.07875,1.07865,1.07865,39800000.0
2009-09-08 04:21:00,1.07865,1.07865,1.0786,1.0786,54400000.0
2009-09-08 04:22:00,1.0786,1.0787,1.0786,1.0787,43900000.0
2009-09-08 04:23:00,1.0787,1.0787,1.0787,1.0787,14400000.0
2009-09-08 04:24:00,1.0787,1.0787,1.0787,1.0787,21600000.0
2009-09-08 04:25:00,1.0787,1.0787,1.0787,1.0787,16100000.0
2009-09-08 04:26:00,1.0787,1.0787,1.0781,1.07815,63900000.0
2009-09-08 04:27:00,1.07815,1.0783,1.07815,1.0782,30000000.0
2009-09-08 04:28:00,1.0782,1.0782,1.0782,1.0782,24800000.0
2009-09-08 04:29:00,1.0782,1.07825,1.0782,1.07825,12000000.0
2009-09-08 04:30:00,1.07825,1.07835,1.07805,1.07825,84900000.0
2009-09-08 04:31:00,1.07825,1.0788,1.07825,1.0787,42300000.0
2009-09-08 04:32:00,1.0787,1.0787,1.0786,1.0786,37400000.0
2009-09-08 04:33:00,1.0786,1.07865,1.0786,1.07865,29200000.0
2009-09-08 04:34:00,1.0786,1.0786,1.0786,1.0786,19400000.0
2009-09-08 04:35:00,1.0786,1.0786,1.0786,1.0786,33600000.0
2009-09-08 04:36:00,1.0786,1.0786,1.0786,1.0786,19200000.0
2009-09-08 04:37:00,1.0786,1.0786,1.07835,1.07835,25000000.0
2009-09-08 04:38:00,1.07835,1.07855,1.07835,1.07855,70400000.0
2009-09-08 04:39:00,1.07855,1.07855,1.07855,1.07855,7200000.0
2009-09-08 04:40:00,1.07855,1.07855,1.07855,1.07855,16800000.0
2009-09-08 04:41:00,1.0785,1.0785,1.0785,1.0785,58000000.0
2009-09-08 04:42:00,1.0785,1.0785,1.0785,1.0785,37200000.0
2009-09-08 04:43:00,1.0785,1.0785,1.07845,1.07845,38000000.0
2009-09-08 04:44:00,1.07845,1.07845,1.0783,1.07835,24100000.0
2009-09-08 04:45:00,1.07835,1.07835,1.07835,1.07835,12000000.0
2009-09-08 04:46:00,1.07824,1.07831,1.07788,1.07807,18400000.0
2009-09-08 04:47:00,1.07823,1.07823,1.0779,1.07797,14800000.0
2009-09-08 04:48:00,1.0784,1.0784,1.0784,1.0784,2000000.0
2009-09-08 04:49:00,1.0784,1.0784,1.0783,1.0783,12200000.0
2009-09-08 04:50:00,1.0783,1.0783,1.07825,1.07825,14400000.0
2009-09-08 04:51:00,1.0782,1.0782,1.0782,1.0782,2400000.0
2009-09-08 04:52:00,1.0782,1.0782,1.0782,1.0782,7200000.0
2009-09-08 04:53:00,1.0782,1.07825,1.07815,1.07825,21200000.0
2009-09-08 04:54:00,1.07825,1.07825,1.07825,1.07825,2400000.0
2009-09-08 04:55:00,1.07825,1.07825,1.07825,1.07825,4800000.0
2009-09-08 04:56:00,1.07825,1.07825,1.07825,1.07825,12000000.0
2009-09-08 04:57:00,1.0783,1.07835,1.0783,1.07835,14600000.0
2009-09-08 04:58:00,1.07785,1.07805,1.07764,1.07772,3800000.0
2009-09-08 04:59:00,1.07816,1.07823,1.07759,1.07759,15400000.0
2009-09-08 05:00:00,1.07835,1.07835,1.07835,1.07835,12600000.0
2009-09-08 05:01:00,1.07835,1.07835,1.07835,1.07835,4800000.0
2009-09-08 05:02:00,1.07803,1.07812,1.07792,1.07793,7000000.0
2009-09-08 05:03:00,1.07835,1.07835,1.07835,1.07835,4800000.0
2009-09-08 05:04:00,1.07835,1.07835,1.078,1.07815,118200000.0
2009-09-08 05:05:00,1.0782,1.0782,1.0782,1.0782,3400000.0
2009-09-08 05:06:00,1.0782,1.0782,1.0782,1.0782,4800000.0
2009-09-08 05:07:00,1.0782,1.0782,1.0782,1.0782,14400000.0
2009-09-08 05:08:00,1.0782,1.0782,1.0782,1.0782,4800000.0
2009-09-08 05:09:00,1.0782,1.0782,1.0782,1.0782,5200000.0
2009-09-08 05:10:00,1.0782,1.0783,1.0782,1.0783,34000000.0
2009-09-08 05:11:00,1.0783,1.0783,1.0782,1.0782,23700000.0
2009-09-08 05:12:00,1.0782,1.0782,1.0782,1.0782,31700000.0
2009-09-08 05:13:00,1.0782,1.0782,1.0782,1.0782,40400000.0
2009-09-08 05:14:00,1.0782,1.0783,1.0782,1.0783,17600000.0
2009-09-08 05:15:00,1.0783,1.0783,1.0782,1.0782,15400000.0
2009-09-08 05:16:00,1.0782,1.0782,1.0782,1.0782,46100000.0
2009-09-08 05:17:00,1.0782,1.0782,1.0782,1.0782,19800000.0
2009-09-08 05:18:00,1.0782,1.0782,1.0782,1.0782,11000000.0
2009-09-08 05:19:00,1.0782,1.0782,1.0782,1.0782,9000000.0
2009-09-08 05:20:00,1.0782,1.0782,1.07815,1.07815,15600000.0
2009-09-08 05:21:00,1.07815,1.07815,1.07815,1.07815,6400000.0
2009-09-08 05:22:00,1.07815,1.07815,1.0779,1.0779,75500000.0
2009-09-08 05:23:00,1.0779,1.07805,1.0779,1.07805,21400000.0
2009-09-08 05:24:00,1.07785,1.07797,1.07775,1.07793,64500000.0
2009-09-08 05:25:00,1.07805,1.07805,1.07805,1.07805,32000000.0
2009-09-08 05:26:00,1.07805,1.07805,1.07805,1.07805,6400000.0
2009-09-08 05:27:00,1.07774,1.07798,1.07774,1.07793,89300000.0
2009-09-08 05:28:00,1.07805,1.07805,1.07805,1.07805,13600000.0
2009-09-08 05:29:00,1.07805,1.07805,1.07805,1.07805,22400000.0
2009-09-08 05:30:00,1.07805,1.07805,1.07805,1.07805,41600000.0
2009-09-08 05:31:00,1.07805,1.07805,1.07795,1.078,46800000.0
2009-09-08 05:32:00,1.078,1.078,1.078,1.078,33600000.0
2009-09-08 05:33:00,1.078,1.078,1.078,1.078,4000000.0
2009-09-08 05:34:00,1.078,1.078,1.07795,1.07795,14400000.0
2009-09-08 05:35:00,1.07795,1.07795,1.07795,1.07795,6400000.0
2009-09-08 05:36:00,1.07795,1.07795,1.07795,1.07795,4000000.0
2009-09-08 05:37:00,1.07795,1.07795,1.07775,1.07775,19500000.0
2009-09-08 05:38:00,1.07775,1.07775,1.07765,1.07765,31200000.0
2009-09-08 05:39:00,1.07765,1.07765,1.07765,1.07765,24000000.0
2009-09-08 05:40:00,1.07765,1.07765,1.07705,1.0772,42700000.0
2009-09-08 05:41:00,1.0772,1.07755,1.0771,1.0775,95500000.0
2009-09-08 05:42:00,1.0775,1.0775,1.0773,1.07735,38400000.0
2009-09-08 05:43:00,1.07735,1.07745,1.07735,1.0774,39400000.0
2009-09-08 05:44:00,1.0775,1.0777,1.0775,1.0777,30000000.0
2009-09-08 05:45:00,1.0777,1.0777,1.0772,1.07725,84800000.0
2009-09-08 05:46:00,1.07725,1.0774,1.07725,1.0774,57500000.0
2009-09-08 05:47:00,1.0774,1.0774,1.07725,1.0773,102900000.0
2009-09-08 05:48:00,1.0773,1.07755,1.0773,1.07755,20600000.0
2009-09-08 05:49:00,1.07755,1.07755,1.07755,1.07755,7200000.0
2009-09-08 05:50:00,1.07755,1.07755,1.0775,1.07755,25600000.0
2009-09-08 05:51:00,1.0775,1.0775,1.0772,1.0772,39600000.0
2009-09-08 05:52:00,1.0772,1.0773,1.0772,1.0773,10400000.0
2009-09-08 05:53:00,1.0774,1.0774,1.0773,1.0773,9000000.0
2009-09-08 05:54:00,1.0773,1.0773,1.07725,1.0773,7000000.0
2009-09-08 05:55:00,1.07735,1.07735,1.0773,1.0773,14700000.0
2009-09-08 05:56:00,1.0773,1.0773,1.0773,1.0773,1600000.0
2009-09-08 05:57:00,1.07725,1.07745,1.07725,1.07745,16200000.0
2009-09-08 05:58:00,1.07745,1.07745,1.07745,1.07745,2400000.0
2009-09-08 05:59:00,1.07745,1.07745,1.0774,1.07745,19100000.0
2009-09-08 06:00:00,1.07697,1.0773,1.07697,1.0771,220100000.0
2009-09-08 06:01:00,1.07745,1.07745,1.07745,1.07745,4700000.0
2009-09-08 06:02:00,1.0774,1.07745,1.0774,1.07745,23300000.0
2009-09-08 06:03:00,1.07743,1.07754,1.07734,1.07745,130500000.0
2009-09-08 06:04:00,1.07737,1.07753,1.07721,1.07753,37000000.0
2009-09-08 06:05:00,1.0775,1.07755,1.0775,1.07755,2600000.0
2009-09-08 06:06:00,1.07733,1.07751,1.07723,1.07738,223000000.0
2009-09-08 06:07:00,1.07755,1.07755,1.07755,1.07755,1600000.0
2009-09-08 06:08:00,1.07755,1.0776,1.07745,1.0776,15400000.0
2009-09-08 06:09:00,1.0776,1.0776,1.0776,1.0776,21600000.0
2009-09-08 06:10:00,1.0776,1.07765,1.0776,1.07765,10600000.0
2009-09-08 06:11:00,1.07765,1.07765,1.07765,1.07765,5200000.0
2009-09-08 06:12:00,1.07765,1.07765,1.07765,1.07765,6800000.0
2009-09-08 06:13:00,1.07765,1.0777,1.07765,1.0777,34600000.0
2009-09-08 06:14:00,1.07775,1.07775,1.07775,1.07775,49200000.0
2009-09-08 06:15:00,1.07775,1.07785,1.07775,1.07785,26600000.0
2009-09-08 06:16:00,1.07785,1.07795,1.07785,1.07795,24400000.0
2009-09-08 06:17:00,1.07795,1.07795,1.07795,1.07795,3200000.0
2009-09-08 06:18:00,1.07785,1.07785,1.0778,1.0778,23600000.0
2009-09-08 06:19:00,1.0778,1.0778,1.0778,1.0778,22000000.0
2009-09-08 06:20:00,1.07738,1.07769,1.07738,1.07743,98800000.0
2009-09-08 06:21:00,1.0778,1.0778,1.0778,1.0778,4400000.0
2009-09-08 06:22:00,1.0778,1.07785,1.0778,1.0778,34400000.0
2009-09-08 06:23:00,1.0778,1.0778,1.0778,1.0778,29200000.0
2009-09-08 06:24:00,1.0778,1.0778,1.0778,1.0778,20000000.0
2009-09-08 06:25:00,1.0778,1.0778,1.07775,1.0778,26400000.0
2009-09-08 06:26:00,1.0778,1.07785,1.07775,1.0778,48000000.0
2009-09-08 06:27:00,1.0778,1.0779,1.0778,1.0778,56100000.0
2009-09-08 06:28:00,1.0778,1.0778,1.0778,1.0778,67200000.0
2009-09-08 06:29:00,1.07785,1.07785,1.07775,1.0778,55300000.0
2009-09-08 06:30:00,1.0778,1.0779,1.0778,1.0779,50000000.0
2009-09-08 06:31:00,1.0779,1.07795,1.0779,1.07795,23400000.0
2009-09-08 06:32:00,1.07795,1.07795,1.0779,1.0779,19600000.0
2009-09-08 06:33:00,1.0779,1.0779,1.0779,1.0779,19200000.0
2009-09-08 06:34:00,1.0779,1.078,1.0779,1.07795,58400000.0
2009-09-08 06:35:00,1.078,1.0781,1.07795,1.0781,60900000.0
2009-09-08 06:36:00,1.0781,1.0781,1.0781,1.0781,15000000.0
2009-09-08 06:37:00,1.0781,1.0781,1.07805,1.07805,48000000.0
2009-09-08 06:38:00,1.07805,1.07815,1.078,1.07815,45300000.0
2009-09-08 06:39:00,1.0782,1.07845,1.0782,1.0784,51800000.0
2009-09-08 06:40:00,1.0784,1.07855,1.0783,1.07855,51700000.0
2009-09-08 06:41:00,1.07855,1.07855,1.0785,1.07855,241800000.0
2009-09-08 06:42:00,1.07855,1.07855,1.07845,1.07845,156800000.0
2009-09-08 06:43:00,1.07845,1.0785,1.07845,1.0785,13400000.0
2009-09-08 06:44:00,1.07825,1.07842,1.0782,1.07842,57200000.0
2009-09-08 06:45:00,1.07845,1.07845,1.07845,1.07845,8100000.0
2009-09-08 06:46:00,1.07817,1.0784,1.07817,1.07818,123100000.0
2009-09-08 06:47:00,1.07845,1.0785,1.07845,1.0785,30400000.0
2009-09-08 06:48:00,1.07855,1.07855,1.07855,1.07855,8200000.0
2009-09-08 06:49:00,1.07855,1.07855,1.07855,1.07855,14400000.0
2009-09-08 06:50:00,1.07855,1.07855,1.07855,1.07855,16800000.0
2009-09-08 06:51:00,1.07855,1.07855,1.0785,1.0785,20800000.0
2009-09-08 06:52:00,1.0785,1.0785,1.0785,1.0785,12000000.0
2009-09-08 06:53:00,1.0785,1.0785,1.0785,1.0785,7200000.0
2009-09-08 06:54:00,1.0785,1.0785,1.0785,1.0785,7200000.0
2009-09-08 06:55:00,1.0785,1.0785,1.0784,1.0784,21000000.0
2009-09-08 06:56:00,1.0784,1.0784,1.0784,1.0784,21600000.0
2009-09-08 06:57:00,1.0784,1.0784,1.0783,1.0783,23200000.0
2009-09-08 06:58:00,1.0783,1.0783,1.0782,1.0782,40800000.0
2009-09-08 06:59:00,1.0782,1.0782,1.0782,1.0782,4800000.0
2009-09-08 07:00:00,1.0782,1.0784,1.0782,1.0784,32400000.0
2009-09-08 07:01:00,1.0784,1.0784,1.0784,1.0784,19200000.0
2009-09-08 07:02:00,1.0784,1.0784,1.0784,1.0784,36400000.0
2009-09-08 07:03:00,1.07845,1.07845,1.0784,1.0784,13600000.0
2009-09-08 07:04:00,1.0784,1.0784,1.0784,1.0784,16800000.0
2009-09-08 07:05:00,1.0784,1.0784,1.0784,1.0784,14400000.0
2009-09-08 07:06:00,1.0784,1.0784,1.0784,1.0784,7200000.0
2009-09-08 07:07:00,1.07817,1.07825,1.07813,1.0782,89300000.0
2009-09-08 07:08:00,1.0784,1.0784,1.07825,1.0783,30400000.0
2009-09-08 07:09:00,1.0783,1.0784,1.0783,1.0784,40900000.0
2009-09-08 07:10:00,1.0784,1.0784,1.0784,1.0784,19200000.0
2009-09-08 07:11:00,1.0784,1.0784,1.0784,1.0784,2400000.0
2009-09-08 07:12:00,1.0784,1.0784,1.0784,1.0784,21600000.0
2009-09-08 07:13:00,1.07845,1.07845,1.07818,1.07825,133300000.0
2009-09-08 07:14:00,1.0784,1.0784,1.0782,1.0782,10400000.0
2009-09-08 07:15:00,1.0783,1.07835,1.07825,1.0783,32300000.0
2009-09-08 07:16:00,1.07835,1.07835,1.07825,1.07825,5800000.0
2009-09-08 07:17:00,1.07801,1.07804,1.07761,1.07798,390300002.0
2009-09-08 07:18:00,1.07825,1.07825,1.07825,1.07825,24000000.0
2009-09-08 07:19:00,1.0782,1.0782,1.07815,1.07815,18400000.0
2009-09-08 07:20:00,1.07815,1.07815,1.0781,1.0781,20800000.0
2009-09-08 07:21:00,1.0781,1.0781,1.0781,1.0781,16800000.0
2009-09-08 07:22:00,1.0781,1.0781,1.0781,1.0781,29000000.0
2009-09-08 07:23:00,1.0781,1.0781,1.0781,1.0781,10100000.0
2009-09-08 07:24:00,1.0781,1.0781,1.0781,1.0781,20900000.0
2009-09-08 07:25:00,1.07815,1.07815,1.0781,1.0781,8800000.0
2009-09-08 07:26:00,1.0779,1.07799,1.07774,1.0778,202600000.0
2009-09-08 07:27:00,1.07786,1.07794,1.07771,1.0779,156000000.0
2009-09-08 07:28:00,1.07796,1.078,1.07781,1.07789,190500000.0
2009-09-08 07:29:00,1.07799,1.07799,1.07745,1.07745,175600000.0
2009-09-08 07:30:00,1.0781,1.07815,1.0781,1.07815,42900000.0
2009-09-08 07:31:00,1.0781,1.07815,1.0781,1.0781,55300000.0
2009-09-08 07:32:00,1.07815,1.07815,1.0781,1.0781,64900000.0
2009-09-08 07:33:00,1.0782,1.0782,1.078,1.078,34600000.0
2009-09-08 07:34:00,1.078,1.078,1.078,1.078,45600000.0
2009-09-08 07:35:00,1.078,1.078,1.0772,1.07735,164300000.0
2009-09-08 07:36:00,1.0774,1.0782,1.0774,1.0781,102900000.0
2009-09-08 07:37:00,1.0781,1.0781,1.0781,1.0781,14500000.0
2009-09-08 07:38:00,1.0781,1.0781,1.078,1.078,15500000.0
2009-09-08 07:39:00,1.07785,1.07795,1.07747,1.07775,290700000.0
2009-09-08 07:40:00,1.078,1.078,1.078,1.078,4900000.0
2009-09-08 07:41:00,1.07795,1.078,1.0779,1.0779,60000000.0
2009-09-08 07:42:00,1.0779,1.0779,1.0779,1.0779,3600000.0
2009-09-08 07:43:00,1.07783,1.07786,1.07742,1.07784,219900000.0
2009-09-08 07:44:00,1.0779,1.078,1.0779,1.0779,37700000.0
2009-09-08 07:45:00,1.0779,1.0779,1.0777,1.0777,19100000.0
2009-09-08 07:46:00,1.0777,1.0777,1.0777,1.0777,10400000.0
2009-09-08 07:47:00,1.0777,1.0777,1.0777,1.0777,11800000.0
2009-09-08 07:48:00,1.0777,1.0778,1.07765,1.0777,11000000.0
2009-09-08 07:49:00,1.07785,1.0779,1.0774,1.07745,84300000.0
2009-09-08 07:50:00,1.07745,1.07745,1.07745,1.07745,7800000.0
2009-09-08 07:51:00,1.07735,1.07735,1.077,1.077,105000000.0
2009-09-08 07:52:00,1.07705,1.0771,1.07665,1.07665,86900000.0
2009-09-08 07:53:00,1.0768,1.07715,1.07675,1.077,68800000.0
2009-09-08 07:54:00,1.077,1.0771,1.077,1.07705,31000000.0
2009-09-08 07:55:00,1.07705,1.0771,1.07705,1.07705,15000000.0
2009-09-08 07:56:00,1.07705,1.07705,1.07705,1.07705,2000000.0
2009-09-08 07:57:00,1.077,1.077,1.07685,1.077,21900000.0
2009-09-08 07:58:00,1.077,1.0771,1.0767,1.0771,90100000.0
2009-09-08 07:59:00,1.077,1.077,1.0768,1.07685,78700000.0
2009-09-08 08:00:00,1.07685,1.07695,1.07675,1.0768,206500000.0
2009-09-08 08:01:00,1.0768,1.0768,1.0768,1.0768,91500000.0
2009-09-08 08:02:00,1.07605,1.07656,1.07605,1.07653,129700000.0
2009-09-08 08:03:00,1.0766,1.0766,1.07643,1.07654,180400000.0
2009-09-08 08:04:00,1.0768,1.0768,1.07675,1.07675,50400000.0
2009-09-08 08:05:00,1.07675,1.0768,1.0767,1.07675,81400000.0
2009-09-08 08:06:00,1.07675,1.07675,1.07675,1.07675,4800000.0
2009-09-08 08:07:00,1.07675,1.07675,1.07645,1.07665,66100000.0
2009-09-08 08:08:00,1.07665,1.0767,1.0766,1.0767,98400000.0
2009-09-08 08:09:00,1.0767,1.0769,1.0767,1.0767,30100000.0
2009-09-08 08:10:00,1.07675,1.0768,1.07675,1.0768,32500000.0
2009-09-08 08:11:00,1.0768,1.0772,1.0768,1.0772,127100000.0
2009-09-08 08:12:00,1.0772,1.0776,1.0772,1.0776,102700000.0
2009-09-08 08:13:00,1.07755,1.07775,1.0774,1.0774,80100000.0
2009-09-08 08:14:00,1.0774,1.07745,1.0774,1.0774,38600000.0
2009-09-08 08:15:00,1.0774,1.07755,1.0774,1.0775,93700000.0
2009-09-08 08:16:00,1.07745,1.07765,1.07745,1.0776,78900000.0
2009-09-08 08:17:00,1.0776,1.07765,1.0773,1.0774,74500000.0
2009-09-08 08:18:00,1.07745,1.07745,1.07725,1.07745,85100000.0
2009-09-08 08:19:00,1.0775,1.0776,1.0775,1.0776,18800000.0
2009-09-08 08:20:00,1.0776,1.0776,1.0773,1.07735,21600000.0
2009-09-08 08:21:00,1.07725,1.0775,1.07715,1.0775,33200000.0
2009-09-08 08:22:00,1.07745,1.07745,1.07715,1.07715,65900000.0
2009-09-08 08:23:00,1.0771,1.0772,1.07645,1.0766,175500000.0
2009-09-08 08:24:00,1.0766,1.0766,1.0761,1.07615,180000000.0
2009-09-08 08:25:00,1.0761,1.0761,1.07525,1.07525,100300000.0
2009-09-08 08:26:00,1.07505,1.07525,1.07495,1.0751,83000000.0
2009-09-08 08:27:00,1.0751,1.0753,1.07505,1.0752,112700000.0
2009-09-08 08:28:00,1.0752,1.0752,1.0747,1.07475,133300000.0
2009-09-08 08:29:00,1.07475,1.0753,1.07475,1.0753,84700000.0
2009-09-08 08:30:00,1.0753,1.0753,1.0748,1.0749,154500000.0
2009-09-08 08:31:00,1.0749,1.0749,1.07455,1.07455,94500000.0
2009-09-08 08:32:00,1.07465,1.07465,1.07455,1.0746,42200000.0
2009-09-08 08:33:00,1.07455,1.07465,1.07435,1.0745,267900000.0
2009-09-08 08:34:00,1.0745,1.0747,1.07445,1.0747,83600000.0
2009-09-08 08:35:00,1.0747,1.0748,1.0741,1.0743,183950000.0
2009-09-08 08:36:00,1.0743,1.0744,1.0742,1.0744,147200000.0
2009-09-08 08:37:00,1.0746,1.075,1.07435,1.0748,128300000.0
2009-09-08 08:38:00,1.0748,1.07495,1.0747,1.0747,50800000.0
2009-09-08 08:39:00,1.0747,1.0747,1.0742,1.0742,210100000.0
2009-09-08 08:40:00,1.0742,1.0745,1.0742,1.07435,113200000.0
2009-09-08 08:41:00,1.07435,1.07435,1.07395,1.0742,100500000.0
2009-09-08 08:42:00,1.0742,1.07425,1.07385,1.0742,191700000.0
2009-09-08 08:43:00,1.07425,1.0743,1.0738,1.0741,79300000.0
2009-09-08 08:44:00,1.0741,1.0744,1.074,1.0741,95600000.0
2009-09-08 08:45:00,1.0741,1.07465,1.0741,1.07465,123700000.0
2009-09-08 08:46:00,1.07465,1.0748,1.0746,1.07475,78900000.0
2009-09-08 08:47:00,1.07475,1.07485,1.07475,1.0748,60700000.0
2009-09-08 08:48:00,1.07475,1.0748,1.07475,1.0748,72700000.0
2009-09-08 08:49:00,1.0748,1.0748,1.0748,1.0748,28400000.0
2009-09-08 08:50:00,1.0748,1.07535,1.0748,1.07535,109000000.0
2009-09-08 08:51:00,1.0754,1.0755,1.07505,1.07505,121200000.0
2009-09-08 08:52:00,1.07505,1.07505,1.07435,1.07435,120100000.0
2009-09-08 08:53:00,1.07445,1.0746,1.0743,1.0745,143400000.0
2009-09-08 08:54:00,1.0745,1.0745,1.07425,1.0743,131900000.0
2009-09-08 08:55:00,1.0743,1.07435,1.07385,1.07395,226000000.0
2009-09-08 08:56:00,1.07395,1.07415,1.07375,1.07395,269400001.0
2009-09-08 08:57:00,1.074,1.0743,1.07395,1.0743,43600000.0
2009-09-08 08:58:00,1.0743,1.0744,1.07395,1.07415,63000000.0
2009-09-08 08:59:00,1.0741,1.0745,1.074,1.0745,86900000.0
2009-09-08 09:00:00,1.0744,1.07445,1.0738,1.0738,213700000.0
2009-09-08 09:01:00,1.0738,1.0739,1.07305,1.0731,209500000.0
2009-09-08 09:02:00,1.0732,1.0733,1.0731,1.0732,65200000.0
2009-09-08 09:03:00,1.0732,1.07345,1.073,1.0733,129800000.0
2009-09-08 09:04:00,1.0734,1.07345,1.0733,1.07335,53400000.0
2009-09-08 09:05:00,1.07335,1.0736,1.0731,1.0735,137800000.0
2009-09-08 09:06:00,1.07345,1.07365,1.0731,1.0731,141600000.0
2009-09-08 09:07:00,1.0731,1.0733,1.07305,1.0731,175300000.0
2009-09-08 09:08:00,1.07315,1.0733,1.07315,1.0733,92400000.0
2009-09-08 09:09:00,1.0733,1.0737,1.0733,1.07365,184000000.0
2009-09-08 09:10:00,1.07365,1.07375,1.0734,1.07355,189000000.0
2009-09-08 09:11:00,1.07355,1.07365,1.0735,1.07355,219100000.0
2009-09-08 09:12:00,1.07355,1.0739,1.07355,1.0736,141300000.0
2009-09-08 09:13:00,1.0736,1.0741,1.0732,1.0738,160300000.0
2009-09-08 09:14:00,1.07385,1.0741,1.07385,1.07395,117600000.0
2009-09-08 09:15:00,1.07395,1.07405,1.07365,1.07385,183200000.0
2009-09-08 09:16:00,1.07385,1.0741,1.0736,1.0737,134500000.0
2009-09-08 09:17:00,1.07365,1.0737,1.07355,1.0736,62000000.0
2009-09-08 09:18:00,1.0736,1.07375,1.0736,1.07375,83200000.0
2009-09-08 09:19:00,1.07375,1.0738,1.0737,1.0737,107400000.0
2009-09-08 09:20:00,1.07365,1.07365,1.0735,1.0735,84300000.0
2009-09-08 09:21:00,1.0735,1.0735,1.07335,1.0734,180000000.0
2009-09-08 09:22:00,1.0734,1.0735,1.07335,1.0734,156700000.0
2009-09-08 09:23:00,1.0735,1.0735,1.0734,1.0734,130700000.0
2009-09-08 09:24:00,1.0734,1.0734,1.0731,1.0733,118800000.0
2009-09-08 09:25:00,1.0733,1.07335,1.0732,1.0732,24600000.0
2009-09-08 09:26:00,1.0732,1.0735,1.0731,1.0733,99600000.0
2009-09-08 09:27:00,1.0733,1.0734,1.07315,1.0732,137200000.0
2009-09-08 09:28:00,1.0732,1.0733,1.07305,1.0731,188800000.0
2009-09-08 09:29:00,1.0731,1.0731,1.0726,1.07275,326500000.0
2009-09-08 09:30:00,1.0728,1.0728,1.07255,1.07255,222900000.0
2009-09-08 09:31:00,1.0725,1.0727,1.0725,1.0727,143200000.0
2009-09-08 09:32:00,1.0727,1.07295,1.0727,1.0729,177600000.0
2009-09-08 09:33:00,1.073,1.0733,1.07295,1.07305,92100000.0
2009-09-08 09:34:00,1.07305,1.07305,1.0728,1.07285,142600000.0
2009-09-08 09:35:00,1.07285,1.07285,1.07255,1.07275,152300000.0
2009-09-08 09:36:00,1.07275,1.0732,1.0726,1.0729,224400000.0
2009-09-08 09:37:00,1.07285,1.073,1.0728,1.073,124400000.0
2009-09-08 09:38:00,1.073,1.073,1.07275,1.07275,88800000.0
2009-09-08 09:39:00,1.07275,1.07275,1.0725,1.0727,165800000.0
2009-09-08 09:40:00,1.0727,1.0728,1.0727,1.07275,197900000.0
2009-09-08 09:41:00,1.07275,1.0728,1.07275,1.07275,63300000.0
2009-09-08 09:42:00,1.07275,1.07275,1.0721,1.0722,143300000.0
2009-09-08 09:43:00,1.07225,1.0723,1.0722,1.0723,60000000.0
2009-09-08 09:44:00,1.0723,1.0725,1.07225,1.0724,95800000.0
2009-09-08 09:45:00,1.0724,1.0725,1.0721,1.07225,123000000.0
2009-09-08 09:46:00,1.0721,1.0722,1.0713,1.0714,617700002.0
2009-09-08 09:47:00,1.0714,1.0716,1.07135,1.0716,250399998.0
2009-09-08 09:48:00,1.0716,1.0716,1.07135,1.07145,166000000.0
2009-09-08 09:49:00,1.0715,1.07195,1.07125,1.07185,358100000.0
2009-09-08 09:50:00,1.07185,1.0722,1.07185,1.072,120800000.0
2009-09-08 09:51:00,1.072,1.07215,1.07185,1.072,104100000.0
2009-09-08 09:52:00,1.072,1.07225,1.07185,1.072,159300000.0
2009-09-08 09:53:00,1.07205,1.0721,1.0717,1.0719,128100000.0
2009-09-08 09:54:00,1.0719,1.07195,1.07185,1.07185,176600000.0
2009-09-08 09:55:00,1.07185,1.07205,1.0718,1.072,129600000.0
2009-09-08 09:56:00,1.072,1.07205,1.07175,1.07175,185300000.0
2009-09-08 09:57:00,1.07185,1.0719,1.0718,1.0718,269800000.0
2009-09-08 09:58:00,1.0718,1.0719,1.0717,1.0719,114700000.0
2009-09-08 09:59:00,1.0719,1.07245,1.0719,1.07245,154800000.0
2009-09-08 10:00:00,1.07245,1.07245,1.0718,1.0719,258600000.0
2009-09-08 10:01:00,1.0719,1.072,1.0719,1.0719,173700000.0
2009-09-08 10:02:00,1.0719,1.072,1.07145,1.0715,184600000.0
2009-09-08 10:03:00,1.0715,1.0718,1.0714,1.0718,137600000.0
2009-09-08 10:04:00,1.07175,1.0718,1.0716,1.07165,107900000.0
2009-09-08 10:05:00,1.0716,1.0716,1.0714,1.0714,125600000.0
2009-09-08 10:06:00,1.0714,1.0718,1.0714,1.07145,297400000.0
2009-09-08 10:07:00,1.07145,1.0718,1.07145,1.0716,98000000.0
2009-09-08 10:08:00,1.0716,1.0717,1.07145,1.0715,105800000.0
2009-09-08 10:09:00,1.0715,1.0718,1.0715,1.0716,123900000.0
2009-09-08 10:10:00,1.0716,1.0717,1.0715,1.07155,36900000.0
2009-09-08 10:11:00,1.07155,1.0716,1.07135,1.0714,92800000.0
2009-09-08 10:12:00,1.0714,1.07175,1.0714,1.0717,110500000.0
2009-09-08 10:13:00,1.0717,1.07175,1.0716,1.07175,68600000.0
2009-09-08 10:14:00,1.0718,1.0719,1.0718,1.0718,150600000.0
2009-09-08 10:15:00,1.0718,1.0718,1.07155,1.0717,138100000.0
2009-09-08 10:16:00,1.0717,1.0718,1.0717,1.0718,44900000.0
2009-09-08 10:17:00,1.0718,1.0719,1.0718,1.0718,135900000.0
2009-09-08 10:18:00,1.0718,1.0718,1.0714,1.07145,133600000.0
2009-09-08 10:19:00,1.0715,1.0715,1.0713,1.07145,646199996.0
2009-09-08 10:20:00,1.0715,1.0717,1.0714,1.07145,203800000.0
2009-09-08 10:21:00,1.07145,1.0716,1.0713,1.0714,349900000.0
2009-09-08 10:22:00,1.07135,1.0715,1.07135,1.0714,291300003.0
2009-09-08 10:23:00,1.07145,1.07145,1.0714,1.0714,31000000.0
2009-09-08 10:24:00,1.07155,1.072,1.0714,1.072,196700000.0
2009-09-08 10:25:00,1.072,1.072,1.0718,1.0718,198400000.0
2009-09-08 10:26:00,1.0718,1.07185,1.0715,1.0717,133000000.0
2009-09-08 10:27:00,1.0717,1.07175,1.0715,1.07155,105000000.0
2009-09-08 10:28:00,1.0715,1.07155,1.07145,1.0715,134400000.0
2009-09-08 10:29:00,1.0715,1.07155,1.07145,1.07155,85600000.0
2009-09-08 10:30:00,1.07155,1.07155,1.07145,1.07145,128800000.0
2009-09-08 10:31:00,1.07155,1.07175,1.07145,1.07175,155900000.0
2009-09-08 10:32:00,1.0717,1.0719,1.0717,1.0717,90900000.0
2009-09-08 10:33:00,1.0717,1.07175,1.07125,1.0715,177199994.0
2009-09-08 10:34:00,1.0715,1.07185,1.0715,1.07185,75100000.0
2009-09-08 10:35:00,1.07185,1.07185,1.0715,1.0717,163400000.0
2009-09-08 10:36:00,1.07175,1.0719,1.0717,1.0718,110000000.0
2009-09-08 10:37:00,1.0718,1.072,1.0718,1.0719,128000000.0
2009-09-08 10:38:00,1.0719,1.0721,1.0719,1.0721,128900000.0
2009-09-08 10:39:00,1.0721,1.0722,1.07205,1.07205,76200000.0
2009-09-08 10:40:00,1.07215,1.0724,1.0721,1.0724,130300000.0
2009-09-08 10:41:00,1.0724,1.0728,1.0724,1.07245,249900000.0
2009-09-08 10:42:00,1.0725,1.0725,1.07225,1.0723,130000000.0
2009-09-08 10:43:00,1.0723,1.0723,1.07205,1.0721,105200000.0
2009-09-08 10:44:00,1.0721,1.0721,1.072,1.07205,112400000.0
2009-09-08 10:45:00,1.07205,1.07225,1.07205,1.07225,107600000.0
2009-09-08 10:46:00,1.07225,1.07225,1.0717,1.0717,147900000.0
2009-09-08 10:47:00,1.0717,1.07195,1.0717,1.0719,100600000.0
2009-09-08 10:48:00,1.07195,1.07205,1.07185,1.07205,36600000.0
2009-09-08 10:49:00,1.07205,1.07255,1.07205,1.07255,59400000.0
2009-09-08 10:50:00,1.07255,1.07255,1.07195,1.072,58500000.0
2009-09-08 10:51:00,1.0721,1.0721,1.072,1.0721,35100000.0
2009-09-08 10:52:00,1.0721,1.07215,1.07205,1.07215,16000000.0
2009-09-08 10:53:00,1.07215,1.07215,1.0717,1.0718,72300000.0
2009-09-08 10:54:00,1.0718,1.07225,1.0717,1.072,144700000.0
2009-09-08 10:55:00,1.072,1.0722,1.072,1.0722,170100000.0
2009-09-08 10:56:00,1.0722,1.0722,1.07215,1.0722,46400000.0
2009-09-08 10:57:00,1.07215,1.07215,1.07195,1.072,85500000.0
2009-09-08 10:58:00,1.07195,1.07205,1.0717,1.0717,100600000.0
2009-09-08 10:59:00,1.0717,1.0722,1.0717,1.07205,53900000.0
2009-09-08 11:00:00,1.07205,1.07205,1.0715,1.07165,176100000.0
2009-09-08 11:01:00,1.07165,1.07165,1.0714,1.0714,89800000.0
2009-09-08 11:02:00,1.0714,1.07155,1.0714,1.07155,101700000.0
2009-09-08 11:03:00,1.0715,1.0716,1.0714,1.0716,163400000.0
2009-09-08 11:04:00,1.0716,1.07175,1.07155,1.07155,66500000.0
2009-09-08 11:05:00,1.07155,1.0716,1.0715,1.0715,94900000.0
2009-09-08 11:06:00,1.0715,1.07155,1.07145,1.0715,75400000.0
2009-09-08 11:07:00,1.0714,1.0716,1.0714,1.0716,92800000.0
2009-09-08 11:08:00,1.07155,1.0717,1.0715,1.07155,133000000.0
2009-09-08 11:09:00,1.07155,1.07165,1.07155,1.07155,114300000.0
2009-09-08 11:10:00,1.0716,1.0718,1.07155,1.0718,68400000.0
2009-09-08 11:11:00,1.0718,1.0719,1.0714,1.0717,189500000.0
2009-09-08 11:12:00,1.0717,1.07175,1.07165,1.07165,116400000.0
2009-09-08 11:13:00,1.0717,1.07175,1.0717,1.07175,104600000.0
2009-09-08 11:14:00,1.07175,1.07175,1.07165,1.07165,88400000.0
2009-09-08 11:15:00,1.07165,1.0718,1.07145,1.0718,126500000.0
2009-09-08 11:16:00,1.0718,1.0718,1.07155,1.07165,153100000.0
2009-09-08 11:17:00,1.07165,1.07165,1.0714,1.0714,159900000.0
2009-09-08 11:18:00,1.0714,1.0717,1.0714,1.07165,188699999.0
2009-09-08 11:19:00,1.0717,1.0717,1.07165,1.07165,29400000.0
2009-09-08 11:20:00,1.07165,1.07175,1.07165,1.07165,47000000.0
2009-09-08 11:21:00,1.07165,1.07165,1.0714,1.0716,106300000.0
2009-09-08 11:22:00,1.0716,1.0717,1.0715,1.0715,187300000.0
2009-09-08 11:23:00,1.0715,1.07155,1.07135,1.0714,470800000.0
2009-09-08 11:24:00,1.0714,1.0714,1.0714,1.0714,7200000.0
2009-09-08 11:25:00,1.0714,1.0716,1.07115,1.07125,375300000.0
2009-09-08 11:26:00,1.07125,1.0713,1.0707,1.0707,91500000.0
2009-09-08 11:27:00,1.07065,1.0708,1.0703,1.0704,213800000.0
2009-09-08 11:28:00,1.07045,1.07045,1.07035,1.0704,156400000.0
2009-09-08 11:29:00,1.07035,1.0705,1.0703,1.0704,184700000.0
2009-09-08 11:30:00,1.0704,1.0705,1.0704,1.0705,89600000.0
2009-09-08 11:31:00,1.0705,1.0705,1.0704,1.07045,138500000.0
2009-09-08 11:32:00,1.07045,1.07045,1.0702,1.0702,250600000.0
2009-09-08 11:33:00,1.0702,1.07035,1.0702,1.0703,140000000.0
2009-09-08 11:34:00,1.0703,1.07035,1.0703,1.07035,49000000.0
2009-09-08 11:35:00,1.07035,1.07035,1.0703,1.0703,59200000.0
2009-09-08 11:36:00,1.0703,1.07035,1.07,1.07,147300000.0
2009-09-08 11:37:00,1.07,1.0701,1.07,1.07,151500000.0
2009-09-08 11:38:00,1.07,1.07,1.06965,1.06965,122400000.0
2009-09-08 11:39:00,1.06965,1.0698,1.06965,1.0697,211900000.0
2009-09-08 11:40:00,1.0697,1.06975,1.06965,1.0697,133000000.0
2009-09-08 11:41:00,1.0697,1.0697,1.06955,1.0696,110100000.0
2009-09-08 11:42:00,1.06955,1.06965,1.0695,1.0695,123300000.0
2009-09-08 11:43:00,1.0695,1.06955,1.06895,1.0692,282900001.0
2009-09-08 11:44:00,1.0692,1.0692,1.0683,1.0684,345100000.0
2009-09-08 11:45:00,1.0684,1.0684,1.068,1.0682,270900000.0
2009-09-08 11:46:00,1.0681,1.0681,1.0674,1.06755,276000000.0
2009-09-08 11:47:00,1.06755,1.06775,1.06745,1.06775,206100000.0
2009-09-08 11:48:00,1.06775,1.0681,1.06765,1.068,151700000.0
2009-09-08 11:49:00,1.0679,1.06805,1.0677,1.0678,82500000.0
2009-09-08 11:50:00,1.06775,1.06805,1.0676,1.06765,190700000.0
2009-09-08 11:51:00,1.06765,1.0678,1.0674,1.06765,201500000.0
2009-09-08 11:52:00,1.06765,1.0681,1.0676,1.06795,199500000.0
2009-09-08 11:53:00,1.0679,1.0686,1.0679,1.0686,277300000.0
2009-09-08 11:54:00,1.0686,1.0693,1.0686,1.06885,167200000.0
2009-09-08 11:55:00,1.06885,1.06905,1.06885,1.06885,146400000.0
2009-09-08 11:56:00,1.06885,1.06885,1.0687,1.06875,165500000.0
2009-09-08 11:57:00,1.06875,1.0688,1.06875,1.06875,117200000.0
2009-09-08 11:58:00,1.06875,1.0689,1.0686,1.0686,82800000.0
2009-09-08 11:59:00,1.0687,1.0688,1.06845,1.06865,129200000.0
2009-09-08 12:00:00,1.0687,1.07005,1.0687,1.07005,215400000.0
2009-09-08 12:01:00,1.0701,1.07065,1.07005,1.07045,204800000.0
2009-09-08 12:02:00,1.0705,1.0705,1.0701,1.0702,76900000.0
2009-09-08 12:03:00,1.0702,1.0702,1.06945,1.06945,210000000.0
2009-09-08 12:04:00,1.06945,1.0696,1.0686,1.0686,125000000.0
2009-09-08 12:05:00,1.0686,1.0688,1.06835,1.06835,154100000.0
2009-09-08 12:06:00,1.06835,1.06885,1.0677,1.06885,292500000.0
2009-09-08 12:07:00,1.06885,1.069,1.06875,1.06895,144600000.0
2009-09-08 12:08:00,1.06905,1.0696,1.06895,1.0696,124200000.0
2009-09-08 12:09:00,1.06965,1.07005,1.06965,1.0698,98600000.0
2009-09-08 12:10:00,1.0698,1.0698,1.06935,1.0696,215900000.0
2009-09-08 12:11:00,1.0696,1.0698,1.0696,1.0697,218600000.0
2009-09-08 12:12:00,1.0697,1.0698,1.06965,1.0697,175600000.0
2009-09-08 12:13:00,1.0697,1.0698,1.06965,1.06975,91600000.0
2009-09-08 12:14:00,1.0698,1.06985,1.06965,1.06975,161900000.0
2009-09-08 12:15:00,1.06965,1.0698,1.06965,1.06975,85500000.0
2009-09-08 12:16:00,1.0698,1.0698,1.06965,1.06965,62400000.0
2009-09-08 12:17:00,1.06965,1.06975,1.06965,1.0697,65100000.0
2009-09-08 12:18:00,1.0697,1.06985,1.0697,1.06985,88600000.0
2009-09-08 12:19:00,1.0699,1.0701,1.06975,1.07,65800000.0
2009-09-08 12:20:00,1.07,1.07015,1.06975,1.06995,126000000.0
2009-09-08 12:21:00,1.06995,1.0701,1.06985,1.06995,107500000.0
2009-09-08 12:22:00,1.06995,1.0701,1.06965,1.06975,113500000.0
2009-09-08 12:23:00,1.0697,1.06975,1.0696,1.0697,62100000.0
2009-09-08 12:24:00,1.06965,1.0699,1.06955,1.0696,175500000.0
2009-09-08 12:25:00,1.0696,1.06975,1.0696,1.06965,126800000.0
2009-09-08 12:26:00,1.06965,1.06985,1.06965,1.06965,71000000.0
2009-09-08 12:27:00,1.06965,1.06975,1.06965,1.06965,52700000.0
2009-09-08 12:28:00,1.0697,1.06975,1.06965,1.06965,151700000.0
2009-09-08 12:29:00,1.06965,1.06975,1.06965,1.06975,53900000.0
2009-09-08 12:30:00,1.06975,1.06975,1.06975,1.06975,11200000.0
2009-09-08 12:31:00,1.06975,1.06975,1.06965,1.0697,44500000.0
2009-09-08 12:32:00,1.0697,1.0697,1.0696,1.06965,44600000.0
2009-09-08 12:33:00,1.0696,1.0699,1.0696,1.0699,56800000.0
2009-09-08 12:34:00,1.0699,1.0699,1.0698,1.0698,82300000.0
2009-09-08 12:35:00,1.0698,1.07,1.0698,1.07,27800000.0
2009-09-08 12:36:00,1.07,1.0702,1.06985,1.0702,43000000.0
2009-09-08 12:37:00,1.0702,1.07025,1.0701,1.07025,59000000.0
2009-09-08 12:38:00,1.07015,1.0703,1.0701,1.0703,21200000.0
2009-09-08 12:39:00,1.0702,1.0702,1.06985,1.0699,179700000.0
2009-09-08 12:40:00,1.0699,1.0699,1.06985,1.0699,80400000.0
2009-09-08 12:41:00,1.0699,1.0701,1.0699,1.0701,73700000.0
2009-09-08 12:42:00,1.0701,1.0701,1.0698,1.06985,101800000.0
2009-09-08 12:43:00,1.06985,1.06985,1.0698,1.0698,103900000.0
2009-09-08 12:44:00,1.0698,1.0698,1.06975,1.06975,26400000.0
2009-09-08 12:45:00,1.0698,1.0698,1.0697,1.0697,34300000.0
2009-09-08 12:46:00,1.06975,1.06975,1.0695,1.06955,50800000.0
2009-09-08 12:47:00,1.0696,1.06965,1.0695,1.0695,12800000.0
2009-09-08 12:48:00,1.0696,1.06965,1.06945,1.06955,77100000.0
2009-09-08 12:49:00,1.0696,1.0696,1.06955,1.0696,18800000.0
2009-09-08 12:50:00,1.0696,1.0697,1.0695,1.0696,39500000.0
2009-09-08 12:51:00,1.0695,1.0698,1.0695,1.06975,25500000.0
2009-09-08 12:52:00,1.0697,1.07,1.0697,1.06995,89500000.0
2009-09-08 12:53:00,1.07,1.0703,1.07,1.07025,63600000.0
2009-09-08 12:54:00,1.07025,1.07025,1.0699,1.06995,84200000.0
2009-09-08 12:55:00,1.07,1.07,1.0698,1.0698,86500000.0
2009-09-08 12:56:00,1.06985,1.06995,1.0698,1.0698,37800000.0
2009-09-08 12:57:00,1.0698,1.0699,1.0698,1.0698,52400000.0
2009-09-08 12:58:00,1.0698,1.06985,1.0698,1.0698,136800000.0
2009-09-08 12:59:00,1.0698,1.0699,1.0698,1.0698,101300000.0
2009-09-08 13:00:00,1.0698,1.07,1.0698,1.06985,75700000.0
2009-09-08 13:01:00,1.06985,1.07,1.06985,1.06995,92900000.0
2009-09-08 13:02:00,1.06995,1.0701,1.06995,1.0701,30500000.0
2009-09-08 13:03:00,1.0701,1.0703,1.0701,1.07025,72500000.0
2009-09-08 13:04:00,1.07025,1.07055,1.07025,1.07045,63800000.0
2009-09-08 13:05:00,1.07045,1.0705,1.0704,1.0705,31100000.0
2009-09-08 13:06:00,1.0705,1.0707,1.0705,1.0705,119200000.0
2009-09-08 13:07:00,1.07055,1.07065,1.0705,1.0705,83600000.0
2009-09-08 13:08:00,1.0704,1.07045,1.0704,1.0704,24800000.0
2009-09-08 13:09:00,1.07035,1.07035,1.07005,1.07005,40700000.0
2009-09-08 13:10:00,1.07005,1.07005,1.07,1.07005,128800000.0
2009-09-08 13:11:00,1.07005,1.0705,1.06995,1.0705,91000000.0
2009-09-08 13:12:00,1.07055,1.0706,1.0704,1.0704,31600000.0
2009-09-08 13:13:00,1.0704,1.0705,1.0704,1.0705,52800000.0
2009-09-08 13:14:00,1.0705,1.07065,1.0705,1.07065,97300000.0
2009-09-08 13:15:00,1.07065,1.07065,1.0705,1.0705,29800000.0
2009-09-08 13:16:00,1.0705,1.07105,1.0705,1.07105,168600000.0
2009-09-08 13:17:00,1.071,1.07115,1.07085,1.071,33100000.0
2009-09-08 13:18:00,1.071,1.0711,1.0708,1.07095,68700000.0
2009-09-08 13:19:00,1.071,1.0712,1.0709,1.07115,102200000.0
2009-09-08 13:20:00,1.0711,1.07125,1.0711,1.07125,21600000.0
2009-09-08 13:21:00,1.07125,1.0714,1.0712,1.0714,45700000.0
2009-09-08 13:22:00,1.0714,1.0714,1.0714,1.0714,18000000.0
2009-09-08 13:23:00,1.0714,1.0714,1.0714,1.0714,12900000.0
2009-09-08 13:24:00,1.0714,1.0714,1.07135,1.07135,21000000.0
2009-09-08 13:25:00,1.07135,1.07135,1.07115,1.07125,11400000.0
2009-09-08 13:26:00,1.07125,1.07125,1.07065,1.0709,47000000.0
2009-09-08 13:27:00,1.0709,1.0709,1.0706,1.07065,82600000.0
2009-09-08 13:28:00,1.0707,1.0707,1.0701,1.0701,110500000.0
2009-09-08 13:29:00,1.0701,1.0702,1.06935,1.06935,157300000.0
2009-09-08 13:30:00,1.06935,1.0698,1.06935,1.0698,113700000.0
2009-09-08 13:31:00,1.0698,1.06995,1.0698,1.06995,24000000.0
2009-09-08 13:32:00,1.0699,1.07,1.0699,1.0699,58100000.0
2009-09-08 13:33:00,1.06995,1.07015,1.0698,1.0698,75100000.0
2009-09-08 13:34:00,1.0699,1.0701,1.0695,1.06965,164400000.0
2009-09-08 13:35:00,1.06965,1.0697,1.06925,1.06945,180200000.0
2009-09-08 13:36:00,1.0694,1.0694,1.0693,1.0693,129900000.0
2009-09-08 13:37:00,1.0693,1.0693,1.06905,1.06925,24400000.0
2009-09-08 13:38:00,1.06925,1.0693,1.06915,1.0693,51100000.0
2009-09-08 13:39:00,1.06925,1.06935,1.06925,1.06925,95500000.0
2009-09-08 13:40:00,1.06925,1.06925,1.06875,1.06885,328899995.0
2009-09-08 13:41:00,1.0689,1.06945,1.0689,1.0691,89800000.0
2009-09-08 13:42:00,1.0691,1.0701,1.0691,1.06995,398000000.0
2009-09-08 13:43:00,1.07005,1.07005,1.0699,1.07005,32600000.0
2009-09-08 13:44:00,1.07005,1.0702,1.07005,1.07005,21300000.0
2009-09-08 13:45:00,1.07005,1.07015,1.07005,1.07015,23600000.0
2009-09-08 13:46:00,1.0702,1.0703,1.06975,1.06995,62700000.0
2009-09-08 13:47:00,1.0699,1.07015,1.06985,1.07005,173100000.0
2009-09-08 13:48:00,1.07005,1.07005,1.06995,1.07005,38400000.0
2009-09-08 13:49:00,1.07005,1.07055,1.07005,1.0705,90000000.0
2009-09-08 13:50:00,1.0705,1.0707,1.0705,1.0706,47100000.0
2009-09-08 13:51:00,1.07055,1.07065,1.0701,1.0703,105600000.0
2009-09-08 13:52:00,1.07025,1.0705,1.0701,1.0705,221999999.0
2009-09-08 13:53:00,1.0705,1.07055,1.07035,1.07035,31000000.0
2009-09-08 13:54:00,1.07035,1.07035,1.07005,1.07005,60500000.0
2009-09-08 13:55:00,1.07,1.07005,1.0698,1.0699,75400000.0
2009-09-08 13:56:00,1.0699,1.07,1.06975,1.0699,71600000.0
2009-09-08 13:57:00,1.0699,1.0699,1.0698,1.0698,40100000.0
2009-09-08 13:58:00,1.0698,1.0698,1.0696,1.06965,114400000.0
2009-09-08 13:59:00,1.06965,1.0699,1.06965,1.0698,34600000.0
2009-09-08 14:00:00,1.0699,1.06995,1.06985,1.0699,103500000.0
2009-09-08 14:01:00,1.0699,1.0699,1.0698,1.0698,85600000.0
2009-09-08 14:02:00,1.06985,1.0699,1.0698,1.0698,78900000.0
2009-09-08 14:03:00,1.0698,1.0699,1.0698,1.06985,38100000.0
2009-09-08 14:04:00,1.06985,1.07005,1.0698,1.07,118100000.0
2009-09-08 14:05:00,1.07,1.07,1.0697,1.0697,120500000.0
2009-09-08 14:06:00,1.0697,1.0699,1.0697,1.0699,65800000.0
2009-09-08 14:07:00,1.06985,1.07015,1.0698,1.0701,112300000.0
2009-09-08 14:08:00,1.07,1.07005,1.0698,1.07005,34500000.0
2009-09-08 14:09:00,1.07005,1.07005,1.06965,1.06975,91200000.0
2009-09-08 14:10:00,1.06975,1.06985,1.06965,1.06975,105200000.0
2009-09-08 14:11:00,1.0698,1.0698,1.0698,1.0698,8400000.0
2009-09-08 14:12:00,1.06975,1.0698,1.06965,1.0698,62100000.0
2009-09-08 14:13:00,1.0699,1.07,1.06975,1.0699,76600000.0
2009-09-08 14:14:00,1.0699,1.0699,1.0695,1.0695,69300000.0
2009-09-08 14:15:00,1.06955,1.07025,1.0695,1.07005,153600000.0
2009-09-08 14:16:00,1.07005,1.07025,1.07,1.07005,125100000.0
2009-09-08 14:17:00,1.07005,1.07035,1.07005,1.0703,125400000.0
2009-09-08 14:18:00,1.07035,1.0707,1.07035,1.0706,76700000.0
2009-09-08 14:19:00,1.0706,1.07065,1.0704,1.0704,119300000.0
2009-09-08 14:20:00,1.0704,1.07085,1.07025,1.0703,222600000.0
2009-09-08 14:21:00,1.0703,1.07035,1.07005,1.07005,240600000.0
2009-09-08 14:22:00,1.07005,1.0707,1.0696,1.0707,168800000.0
2009-09-08 14:23:00,1.0706,1.07065,1.0704,1.0706,172700000.0
2009-09-08 14:24:00,1.0706,1.0706,1.07015,1.07035,240400000.0
2009-09-08 14:25:00,1.07035,1.07035,1.06995,1.0702,124400000.0
2009-09-08 14:26:00,1.07015,1.07035,1.07015,1.0702,42300000.0
2009-09-08 14:27:00,1.0702,1.07025,1.0699,1.0699,91000000.0
2009-09-08 14:28:00,1.0699,1.07005,1.06975,1.06995,109300000.0
2009-09-08 14:29:00,1.06995,1.07005,1.06995,1.07,26700000.0
2009-09-08 14:30:00,1.07,1.07075,1.07,1.07055,175200000.0
2009-09-08 14:31:00,1.07055,1.07055,1.0696,1.0698,172700000.0
2009-09-08 14:32:00,1.0698,1.07045,1.0695,1.0704,174500000.0
2009-09-08 14:33:00,1.0705,1.0705,1.06985,1.0699,208300000.0
2009-09-08 14:34:00,1.06995,1.07035,1.06985,1.0703,178400000.0
2009-09-08 14:35:00,1.0703,1.07035,1.07015,1.0702,49200000.0
2009-09-08 14:36:00,1.07025,1.07035,1.07,1.0702,203300000.0
2009-09-08 14:37:00,1.0702,1.07045,1.06985,1.07,176100000.0
2009-09-08 14:38:00,1.07,1.0704,1.06985,1.0704,90600000.0
2009-09-08 14:39:00,1.0704,1.0706,1.07025,1.0705,91600000.0
2009-09-08 14:40:00,1.0705,1.07065,1.0704,1.0705,67400000.0
2009-09-08 14:41:00,1.0705,1.07065,1.0703,1.0704,80300000.0
2009-09-08 14:42:00,1.0704,1.07055,1.07035,1.07055,70500000.0
2009-09-08 14:43:00,1.07055,1.0706,1.0703,1.0705,75400000.0
2009-09-08 14:44:00,1.0705,1.0706,1.07005,1.0701,271300000.0
2009-09-08 14:45:00,1.0701,1.0703,1.07005,1.07015,73600000.0
2009-09-08 14:46:00,1.07015,1.07015,1.07005,1.07015,73500000.0
2009-09-08 14:47:00,1.07015,1.07055,1.07015,1.0705,44100000.0
2009-09-08 14:48:00,1.0703,1.0705,1.07025,1.07035,63500000.0
2009-09-08 14:49:00,1.0704,1.07045,1.07015,1.0703,55200000.0
2009-09-08 14:50:00,1.0703,1.0703,1.07005,1.0701,163900000.0
2009-09-08 14:51:00,1.0701,1.07025,1.07,1.0702,176700000.0
2009-09-08 14:52:00,1.0702,1.07025,1.07,1.0701,138400000.0
2009-09-08 14:53:00,1.07005,1.0701,1.07,1.07005,105600000.0
2009-09-08 14:54:00,1.07005,1.07005,1.0697,1.06975,97900000.0
2009-09-08 14:55:00,1.06975,1.06985,1.0694,1.06945,267200000.0
2009-09-08 14:56:00,1.06945,1.07005,1.06945,1.07,126500000.0
2009-09-08 14:57:00,1.0701,1.07015,1.06995,1.07005,106800000.0
2009-09-08 14:58:00,1.07005,1.07025,1.07,1.07005,75600000.0
2009-09-08 14:59:00,1.07005,1.07015,1.07005,1.07015,53700000.0
2009-09-08 15:00:00,1.07015,1.07015,1.06885,1.06885,260100000.0
2009-09-08 15:01:00,1.06895,1.0697,1.06895,1.0697,87800000.0
2009-09-08 15:02:00,1.0697,1.0697,1.06935,1.06965,69100000.0
2009-09-08 15:03:00,1.06965,1.06975,1.0696,1.06965,99400000.0
2009-09-08 15:04:00,1.06965,1.06985,1.06965,1.06975,150100000.0
2009-09-08 15:05:00,1.0698,1.06985,1.06975,1.0698,110000000.0
2009-09-08 15:06:00,1.0698,1.06995,1.0698,1.06995,185400000.0
2009-09-08 15:07:00,1.06985,1.07035,1.06985,1.0703,101200000.0
2009-09-08 15:08:00,1.0703,1.07075,1.0703,1.07055,75000000.0
2009-09-08 15:09:00,1.07055,1.0706,1.07035,1.07055,109800000.0
2009-09-08 15:10:00,1.07055,1.0708,1.07055,1.07065,187300000.0
2009-09-08 15:11:00,1.07065,1.0708,1.07055,1.07065,169900000.0
2009-09-08 15:12:00,1.0706,1.07065,1.0704,1.07055,173100000.0
2009-09-08 15:13:00,1.07055,1.07085,1.0705,1.0708,149100000.0
2009-09-08 15:14:00,1.07075,1.0708,1.07075,1.0708,77000000.0
2009-09-08 15:15:00,1.07075,1.07095,1.07075,1.07095,61500000.0
2009-09-08 15:16:00,1.07095,1.07095,1.0707,1.0707,100000000.0
2009-09-08 15:17:00,1.0707,1.0709,1.07065,1.0709,121600000.0
2009-09-08 15:18:00,1.0709,1.07115,1.0709,1.07115,136900000.0
2009-09-08 15:19:00,1.07115,1.0712,1.0708,1.071,147500000.0
2009-09-08 15:20:00,1.071,1.0711,1.07075,1.07075,223000000.0
2009-09-08 15:21:00,1.07075,1.0708,1.07065,1.0708,310400000.0
2009-09-08 15:22:00,1.0708,1.07095,1.0705,1.0705,88000000.0
2009-09-08 15:23:00,1.0705,1.0706,1.0703,1.0704,147400000.0
2009-09-08 15:24:00,1.0704,1.0705,1.07035,1.07045,213600000.0
2009-09-08 15:25:00,1.07045,1.0707,1.07045,1.0707,119300000.0
2009-09-08 15:26:00,1.07075,1.0709,1.0706,1.0706,231300000.0
2009-09-08 15:27:00,1.0706,1.0706,1.07,1.07015,136200000.0
2009-09-08 15:28:00,1.07025,1.07045,1.07025,1.07035,219100000.0
2009-09-08 15:29:00,1.07035,1.07035,1.07,1.07005,243500000.0
2009-09-08 15:30:00,1.07005,1.07075,1.07005,1.0705,486100000.0
2009-09-08 15:31:00,1.07045,1.0707,1.07045,1.0705,678000000.0
2009-09-08 15:32:00,1.0705,1.0705,1.07,1.07,271100000.0
2009-09-08 15:33:00,1.07,1.07015,1.0699,1.07005,188100000.0
2009-09-08 15:34:00,1.0701,1.0709,1.0701,1.0708,97100000.0
2009-09-08 15:35:00,1.0708,1.07105,1.0706,1.07105,156800000.0
2009-09-08 15:36:00,1.07105,1.07105,1.07085,1.07095,187000000.0
2009-09-08 15:37:00,1.07095,1.0714,1.07095,1.0714,229400000.0
2009-09-08 15:38:00,1.0714,1.0716,1.07115,1.0714,284000000.0
2009-09-08 15:39:00,1.0714,1.0719,1.0712,1.0716,166600000.0
2009-09-08 15:40:00,1.07165,1.0719,1.07165,1.0719,266400000.0
2009-09-08 15:41:00,1.0719,1.0727,1.0719,1.07245,341400001.0
2009-09-08 15:42:00,1.0725,1.07285,1.0725,1.0727,141000000.0
2009-09-08 15:43:00,1.0727,1.07305,1.07245,1.07305,357500000.0
2009-09-08 15:44:00,1.07305,1.07355,1.07305,1.07335,231100000.0
2009-09-08 15:45:00,1.07335,1.0736,1.073,1.0732,174100000.0
2009-09-08 15:46:00,1.0732,1.0734,1.0728,1.07325,289800000.0
2009-09-08 15:47:00,1.0733,1.0736,1.07315,1.0734,146600000.0
2009-09-08 15:48:00,1.0734,1.0738,1.0731,1.0732,302599999.0
2009-09-08 15:49:00,1.0732,1.07325,1.07285,1.0729,200800000.0
2009-09-08 15:50:00,1.07285,1.0729,1.0725,1.0725,213200000.0
2009-09-08 15:51:00,1.0725,1.0729,1.07245,1.07285,188500000.0
2009-09-08 15:52:00,1.07285,1.0729,1.0726,1.0728,175900000.0
2009-09-08 15:53:00,1.0728,1.073,1.0724,1.0724,300200000.0
2009-09-08 15:54:00,1.0724,1.0726,1.07215,1.07215,193600000.0
2009-09-08 15:55:00,1.07215,1.0726,1.07205,1.0726,147200000.0
2009-09-08 15:56:00,1.0726,1.07285,1.0723,1.0725,234200000.0
2009-09-08 15:57:00,1.07245,1.0727,1.0723,1.07245,137100000.0
2009-09-08 15:58:00,1.07245,1.0729,1.0724,1.0727,180300000.0
2009-09-08 15:59:00,1.0727,1.0737,1.0727,1.0737,204500000.0
2009-09-08 16:00:00,1.07365,1.0739,1.0729,1.073,252000000.0
2009-09-08 16:01:00,1.073,1.07335,1.073,1.0733,190900000.0
2009-09-08 16:02:00,1.07325,1.0737,1.07325,1.0736,151600000.0
2009-09-08 16:03:00,1.0736,1.07415,1.0736,1.074,99700000.0
2009-09-08 16:04:00,1.07405,1.07405,1.0732,1.07325,171700000.0
2009-09-08 16:05:00,1.07325,1.0736,1.073,1.0732,173300000.0
2009-09-08 16:06:00,1.07325,1.07405,1.07325,1.0739,230500000.0
2009-09-08 16:07:00,1.0739,1.07405,1.0738,1.0739,191500000.0
2009-09-08 16:08:00,1.07395,1.0744,1.0739,1.0742,231600000.0
2009-09-08 16:09:00,1.0742,1.0746,1.07405,1.07435,219400000.0
2009-09-08 16:10:00,1.07435,1.07455,1.07415,1.07435,419600000.0
2009-09-08 16:11:00,1.07435,1.07435,1.0742,1.0742,268900000.0
2009-09-08 16:12:00,1.0742,1.07425,1.07375,1.07405,314900000.0
2009-09-08 16:13:00,1.07405,1.07455,1.07405,1.0745,100700000.0
2009-09-08 16:14:00,1.0745,1.0745,1.07425,1.07425,177700000.0
2009-09-08 16:15:00,1.07425,1.07445,1.07415,1.0744,202700000.0
2009-09-08 16:16:00,1.07435,1.07435,1.07355,1.0741,251100000.0
2009-09-08 16:17:00,1.07415,1.07415,1.0738,1.0738,170400000.0
2009-09-08 16:18:00,1.0738,1.0738,1.07365,1.0737,234500000.0
2009-09-08 16:19:00,1.0737,1.07395,1.07355,1.07395,271800000.0
2009-09-08 16:20:00,1.07405,1.0741,1.07375,1.07385,121900000.0
2009-09-08 16:21:00,1.0738,1.074,1.0736,1.074,133500000.0
2009-09-08 16:22:00,1.07395,1.07405,1.07355,1.07365,134600000.0
2009-09-08 16:23:00,1.07365,1.07365,1.0731,1.0732,136300000.0
2009-09-08 16:24:00,1.0732,1.0732,1.07245,1.07275,274200000.0
2009-09-08 16:25:00,1.07275,1.073,1.07265,1.07275,166600000.0
2009-09-08 16:26:00,1.07275,1.07295,1.07245,1.07285,289400000.0
2009-09-08 16:27:00,1.0728,1.07305,1.0728,1.073,223400000.0
2009-09-08 16:28:00,1.073,1.0732,1.0725,1.0726,237700000.0
2009-09-08 16:29:00,1.0726,1.0734,1.0726,1.07335,333800000.0
2009-09-08 16:30:00,1.07335,1.074,1.07325,1.07355,270199996.0
2009-09-08 16:31:00,1.07355,1.07355,1.07305,1.0731,332700000.0
2009-09-08 16:32:00,1.0731,1.0737,1.0731,1.07325,262700000.0
2009-09-08 16:33:00,1.07325,1.07325,1.0727,1.0727,308100000.0
2009-09-08 16:34:00,1.0727,1.07275,1.07185,1.07225,299900000.0
2009-09-08 16:35:00,1.07225,1.07225,1.0718,1.07185,180400000.0
2009-09-08 16:36:00,1.0719,1.0721,1.0718,1.072,146200000.0
2009-09-08 16:37:00,1.072,1.072,1.07095,1.0711,256800000.0
2009-09-08 16:38:00,1.0711,1.07125,1.07095,1.07095,157000000.0
2009-09-08 16:39:00,1.07095,1.07095,1.0703,1.07055,294800000.0
2009-09-08 16:40:00,1.07055,1.07115,1.07035,1.07115,172700000.0
2009-09-08 16:41:00,1.07115,1.0714,1.071,1.07135,235400000.0
2009-09-08 16:42:00,1.07125,1.07165,1.0712,1.0715,323500000.0
2009-09-08 16:43:00,1.0715,1.072,1.0715,1.07185,301600000.0
2009-09-08 16:44:00,1.07175,1.07185,1.0716,1.0717,368500000.0
2009-09-08 16:45:00,1.0717,1.07195,1.0716,1.0716,256200000.0
2009-09-08 16:46:00,1.0716,1.0718,1.07125,1.07165,145300000.0
2009-09-08 16:47:00,1.07165,1.0721,1.07165,1.0721,153000000.0
2009-09-08 16:48:00,1.072,1.07225,1.0718,1.07195,200000000.0
2009-09-08 16:49:00,1.07175,1.07205,1.0717,1.0719,73900000.0
2009-09-08 16:50:00,1.07195,1.0721,1.0719,1.072,151700000.0
2009-09-08 16:51:00,1.072,1.07215,1.07195,1.072,125200000.0
2009-09-08 16:52:00,1.07195,1.07215,1.0719,1.0721,122600000.0
2009-09-08 16:53:00,1.0721,1.0726,1.0721,1.0726,231900000.0
2009-09-08 16:54:00,1.07255,1.0728,1.0725,1.07275,147400000.0
2009-09-08 16:55:00,1.0728,1.0728,1.07245,1.07255,163500000.0
2009-09-08 16:56:00,1.07255,1.073,1.07255,1.07285,91300000.0
2009-09-08 16:57:00,1.07285,1.07285,1.0724,1.07255,215500000.0
2009-09-08 16:58:00,1.0726,1.0728,1.07225,1.0723,168300000.0
2009-09-08 16:59:00,1.0723,1.07275,1.07225,1.07245,434699995.0
2009-09-08 17:00:00,1.0725,1.07255,1.0721,1.07235,263800000.0
2009-09-08 17:01:00,1.07235,1.07235,1.07195,1.07195,108400000.0
2009-09-08 17:02:00,1.07195,1.0723,1.07175,1.0722,126600000.0
2009-09-08 17:03:00,1.0722,1.07235,1.07205,1.07225,101200000.0
2009-09-08 17:04:00,1.07225,1.07225,1.0718,1.07215,232400000.0
2009-09-08 17:05:00,1.07215,1.0722,1.0717,1.0718,229200000.0
2009-09-08 17:06:00,1.0718,1.07215,1.07175,1.07215,219600000.0
2009-09-08 17:07:00,1.07215,1.0722,1.0719,1.07195,293300000.0
2009-09-08 17:08:00,1.072,1.07215,1.0718,1.07195,358800000.0
2009-09-08 17:09:00,1.072,1.07265,1.07195,1.07265,262700000.0
2009-09-08 17:10:00,1.07265,1.07265,1.07225,1.07225,94900000.0
2009-09-08 17:11:00,1.07235,1.07255,1.0721,1.0721,191700000.0
2009-09-08 17:12:00,1.0721,1.07285,1.0721,1.07285,213400000.0
2009-09-08 17:13:00,1.07285,1.07325,1.07275,1.07295,207600000.0
2009-09-08 17:14:00,1.073,1.073,1.07265,1.073,232400000.0
2009-09-08 17:15:00,1.073,1.07325,1.073,1.0731,222500000.0
2009-09-08 17:16:00,1.0731,1.07315,1.0729,1.0731,200600000.0
2009-09-08 17:17:00,1.0731,1.07345,1.07295,1.07345,295600000.0
2009-09-08 17:18:00,1.0735,1.07365,1.0733,1.07345,140300000.0
2009-09-08 17:19:00,1.07345,1.07345,1.0732,1.0732,411600000.0
2009-09-08 17:20:00,1.0732,1.0733,1.0732,1.07325,280800000.0
2009-09-08 17:21:00,1.0733,1.07345,1.0732,1.0733,401600000.0
2009-09-08 17:22:00,1.0733,1.0733,1.07315,1.0732,207600000.0
2009-09-08 17:23:00,1.07315,1.0732,1.073,1.073,185700000.0
2009-09-08 17:24:00,1.073,1.0731,1.0726,1.07265,137200000.0
2009-09-08 17:25:00,1.07265,1.0729,1.0723,1.07245,377600000.0
2009-09-08 17:26:00,1.07245,1.0729,1.07245,1.0729,321600000.0
2009-09-08 17:27:00,1.0729,1.0731,1.0727,1.073,282500000.0
2009-09-08 17:28:00,1.07305,1.07315,1.07265,1.0731,447500000.0
2009-09-08 17:29:00,1.0731,1.0732,1.0729,1.07305,165700000.0
2009-09-08 17:30:00,1.07305,1.07315,1.073,1.07315,174000000.0
2009-09-08 17:31:00,1.0732,1.0733,1.0731,1.0733,165000000.0
2009-09-08 17:32:00,1.0733,1.0736,1.0732,1.0735,227800000.0
2009-09-08 17:33:00,1.07355,1.07355,1.07325,1.0733,58000000.0
2009-09-08 17:34:00,1.0733,1.07355,1.0732,1.0735,174200000.0
2009-09-08 17:35:00,1.0735,1.07425,1.0735,1.0742,508400000.0
2009-09-08 17:36:00,1.0742,1.07475,1.0742,1.0747,263700000.0
2009-09-08 17:37:00,1.0747,1.0747,1.07445,1.0747,176400000.0
2009-09-08 17:38:00,1.0747,1.0748,1.0747,1.0748,118400000.0
2009-09-08 17:39:00,1.0748,1.0753,1.0747,1.07515,190900000.0
2009-09-08 17:40:00,1.0752,1.0753,1.07505,1.0753,123700000.0
2009-09-08 17:41:00,1.0754,1.07635,1.0754,1.07635,333500000.0
2009-09-08 17:42:00,1.07635,1.07645,1.07585,1.0761,227600000.0
2009-09-08 17:43:00,1.0761,1.0765,1.07585,1.076,372100000.0
2009-09-08 17:44:00,1.07605,1.0766,1.07605,1.0766,390600000.0
2009-09-08 17:45:00,1.0766,1.0772,1.0766,1.07665,209700000.0
2009-09-08 17:46:00,1.07665,1.07675,1.0763,1.0763,249000000.0
2009-09-08 17:47:00,1.0763,1.07645,1.0762,1.0763,173000000.0
2009-09-08 17:48:00,1.0763,1.0764,1.0762,1.0762,206000000.0
2009-09-08 17:49:00,1.0762,1.0762,1.07595,1.07595,206700000.0
2009-09-08 17:50:00,1.07595,1.0764,1.07565,1.0764,339000000.0
2009-09-08 17:51:00,1.0764,1.0766,1.0764,1.0766,246800000.0
2009-09-08 17:52:00,1.0766,1.077,1.0766,1.077,110200000.0
2009-09-08 17:53:00,1.077,1.07735,1.0767,1.0767,220400000.0
2009-09-08 17:54:00,1.0767,1.07685,1.07655,1.07675,258100000.0
2009-09-08 17:55:00,1.07675,1.07685,1.0764,1.0764,212400000.0
2009-09-08 17:56:00,1.0764,1.07645,1.0763,1.0764,297900000.0
2009-09-08 17:57:00,1.0764,1.07675,1.07635,1.07655,264700000.0
2009-09-08 17:58:00,1.0766,1.0766,1.0765,1.0765,371900000.0
2009-09-08 17:59:00,1.0765,1.0766,1.0761,1.07625,153400000.0
2009-09-08 18:00:00,1.0762,1.07645,1.0762,1.07635,142300000.0
2009-09-08 18:01:00,1.07635,1.0767,1.0761,1.0767,130100000.0
2009-09-08 18:02:00,1.0767,1.0767,1.07635,1.07635,104400000.0
2009-09-08 18:03:00,1.0764,1.07645,1.0762,1.0764,139600000.0
2009-09-08 18:04:00,1.0764,1.0766,1.07635,1.07655,97700000.0
2009-09-08 18:05:00,1.07655,1.07655,1.0764,1.0765,74900000.0
2009-09-08 18:06:00,1.0764,1.07675,1.07635,1.07665,132700000.0
2009-09-08 18:07:00,1.07665,1.07675,1.07665,1.0767,35200000.0
2009-09-08 18:08:00,1.0767,1.0767,1.07645,1.0765,110699999.0
2009-09-08 18:09:00,1.0765,1.0765,1.07645,1.0765,101300000.0
2009-09-08 18:10:00,1.0765,1.07655,1.0765,1.0765,100300000.0
2009-09-08 18:11:00,1.0765,1.0768,1.0765,1.0768,132200000.0
2009-09-08 18:12:00,1.0768,1.0768,1.0765,1.0766,115700000.0
2009-09-08 18:13:00,1.0766,1.0766,1.0762,1.0765,131300000.0
2009-09-08 18:14:00,1.07645,1.07665,1.0763,1.0764,162700000.0
2009-09-08 18:15:00,1.0764,1.07645,1.0763,1.0763,166400000.0
2009-09-08 18:16:00,1.0763,1.07655,1.0763,1.07635,188200000.0
2009-09-08 18:17:00,1.0763,1.0763,1.0756,1.0757,391000000.0
2009-09-08 18:18:00,1.0756,1.0759,1.0756,1.07585,264700000.0
2009-09-08 18:19:00,1.07585,1.07605,1.07585,1.07605,69900000.0
2009-09-08 18:20:00,1.07605,1.0762,1.0759,1.076,242100000.0
2009-09-08 18:21:00,1.076,1.07605,1.0756,1.0757,312600000.0
2009-09-08 18:22:00,1.0757,1.07575,1.0751,1.07515,143300000.0
2009-09-08 18:23:00,1.07525,1.07555,1.07515,1.07555,99300000.0
2009-09-08 18:24:00,1.07555,1.07555,1.07525,1.0753,86900000.0
2009-09-08 18:25:00,1.0753,1.0755,1.0753,1.0754,33600000.0
2009-09-08 18:26:00,1.0754,1.0758,1.0754,1.0758,75100000.0
2009-09-08 18:27:00,1.0758,1.0758,1.07525,1.0753,76200000.0
2009-09-08 18:28:00,1.0753,1.07555,1.07525,1.0755,57300000.0
2009-09-08 18:29:00,1.07545,1.07555,1.0754,1.0754,40700000.0
2009-09-08 18:30:00,1.07545,1.07545,1.07515,1.07515,100200000.0
2009-09-08 18:31:00,1.07515,1.0752,1.07495,1.07515,114800000.0
2009-09-08 18:32:00,1.0751,1.07515,1.0751,1.0751,172000000.0
2009-09-08 18:33:00,1.0751,1.07515,1.07475,1.07505,284300000.0
2009-09-08 18:34:00,1.07505,1.07535,1.07505,1.07515,113100000.0
2009-09-08 18:35:00,1.07515,1.0753,1.07505,1.07525,69600000.0
2009-09-08 18:36:00,1.0753,1.0755,1.07525,1.0755,95000000.0
2009-09-08 18:37:00,1.0755,1.0757,1.0755,1.07565,142400000.0
2009-09-08 18:38:00,1.07565,1.07565,1.0756,1.0756,48000000.0
2009-09-08 18:39:00,1.0756,1.076,1.07555,1.076,96700000.0
2009-09-08 18:40:00,1.0758,1.07585,1.0752,1.0752,135700000.0
2009-09-08 18:41:00,1.07515,1.0752,1.07445,1.07505,233900000.0
2009-09-08 18:42:00,1.07515,1.07515,1.0748,1.0751,88500000.0
2009-09-08 18:43:00,1.0751,1.07515,1.0747,1.0749,176600000.0
2009-09-08 18:44:00,1.0749,1.0749,1.07475,1.07485,75600000.0
2009-09-08 18:45:00,1.07485,1.07515,1.07485,1.07505,181400000.0
2009-09-08 18:46:00,1.075,1.075,1.0748,1.07485,80800000.0
2009-09-08 18:47:00,1.07485,1.07495,1.07475,1.0749,81600000.0
2009-09-08 18:48:00,1.0749,1.0757,1.0749,1.0757,118000000.0
2009-09-08 18:49:00,1.0757,1.076,1.07565,1.07595,254100000.0
2009-09-08 18:50:00,1.07595,1.07595,1.0758,1.0758,89200001.0
2009-09-08 18:51:00,1.0758,1.0758,1.07555,1.07575,71900000.0
2009-09-08 18:52:00,1.0757,1.0757,1.07515,1.0753,232400000.0
2009-09-08 18:53:00,1.0753,1.0753,1.075,1.07515,101300000.0
2009-09-08 18:54:00,1.07515,1.0755,1.07515,1.0755,111600000.0
2009-09-08 18:55:00,1.0754,1.0754,1.0748,1.07485,78600000.0
2009-09-08 18:56:00,1.0749,1.07505,1.07485,1.075,39400000.0
2009-09-08 18:57:00,1.07495,1.0754,1.07495,1.07535,105000000.0
2009-09-08 18:58:00,1.07525,1.0753,1.07515,1.07525,84400000.0
2009-09-08 18:59:00,1.07525,1.0755,1.07525,1.07535,215200000.0
2009-09-08 19:00:00,1.07535,1.0755,1.0753,1.0755,92400000.0
2009-09-08 19:01:00,1.0755,1.0755,1.0754,1.0754,144900000.0
2009-09-08 19:02:00,1.0754,1.0754,1.07535,1.07535,136800000.0
2009-09-08 19:03:00,1.07535,1.07535,1.0753,1.0753,36800000.0
2009-09-08 19:04:00,1.07535,1.07535,1.07525,1.0753,121700000.0
2009-09-08 19:05:00,1.07525,1.0753,1.07525,1.0753,100300000.0
2009-09-08 19:06:00,1.0753,1.0753,1.0753,1.0753,72000000.0
2009-09-08 19:07:00,1.0753,1.07535,1.07515,1.0753,152900000.0
2009-09-08 19:08:00,1.0753,1.0755,1.0753,1.0755,149500000.0
2009-09-08 19:09:00,1.0755,1.0757,1.0755,1.0756,194100000.0
2009-09-08 19:10:00,1.0757,1.0763,1.0757,1.07615,395900000.0
2009-09-08 19:11:00,1.07615,1.07615,1.07585,1.076,292700000.0
2009-09-08 19:12:00,1.07595,1.0761,1.07595,1.0761,398700000.0
2009-09-08 19:13:00,1.07615,1.0763,1.07615,1.0762,72400000.0
2009-09-08 19:14:00,1.0762,1.07645,1.0762,1.07645,57200000.0
2009-09-08 19:15:00,1.0765,1.0767,1.0765,1.0766,99900000.0
2009-09-08 19:16:00,1.0766,1.0766,1.07615,1.07615,343300000.0
2009-09-08 19:17:00,1.07615,1.07615,1.07585,1.076,102700000.0
2009-09-08 19:18:00,1.07595,1.07595,1.07595,1.07595,1000000.0
2009-09-08 19:19:00,1.07595,1.0762,1.07595,1.0761,74000000.0
2009-09-08 19:20:00,1.0761,1.0766,1.0761,1.07655,104600000.0
2009-09-08 19:21:00,1.07655,1.07675,1.07655,1.07675,26200000.0
2009-09-08 19:22:00,1.0768,1.0768,1.0767,1.0767,18400000.0
2009-09-08 19:23:00,1.07665,1.07665,1.07615,1.0762,107300000.0
2009-09-08 19:24:00,1.0762,1.07635,1.0762,1.0763,62900000.0
2009-09-08 19:25:00,1.0763,1.0764,1.07625,1.07635,62900000.0
2009-09-08 19:26:00,1.0764,1.0765,1.0764,1.07645,53300000.0
2009-09-08 19:27:00,1.07645,1.07645,1.07605,1.07615,62100000.0
2009-09-08 19:28:00,1.07615,1.0763,1.07615,1.0763,41300000.0
2009-09-08 19:29:00,1.0763,1.0764,1.0763,1.0764,56000000.0
2009-09-08 19:30:00,1.07645,1.0767,1.07645,1.0767,105000000.0
2009-09-08 19:31:00,1.0767,1.07685,1.0767,1.07685,26400000.0
2009-09-08 19:32:00,1.0769,1.0773,1.07685,1.0772,167600000.0
2009-09-08 19:33:00,1.0772,1.07735,1.07715,1.07715,149900000.0
2009-09-08 19:34:00,1.07715,1.07725,1.07705,1.07705,136000000.0
2009-09-08 19:35:00,1.07705,1.0771,1.0769,1.0771,99700000.0
2009-09-08 19:36:00,1.07705,1.07725,1.07705,1.0771,108200000.0
2009-09-08 19:37:00,1.0771,1.07715,1.0771,1.07715,71900000.0
2009-09-08 19:38:00,1.07715,1.0772,1.07715,1.0772,32500000.0
2009-09-08 19:39:00,1.07715,1.07725,1.077,1.0771,171600000.0
2009-09-08 19:40:00,1.07715,1.07715,1.07625,1.07625,219400000.0
2009-09-08 19:41:00,1.07615,1.07655,1.07615,1.0765,208100000.0
2009-09-08 19:42:00,1.0765,1.0765,1.0765,1.0765,240300000.0
2009-09-08 19:43:00,1.0765,1.0765,1.0765,1.0765,27100000.0
2009-09-08 19:44:00,1.0765,1.0767,1.0765,1.0767,179999999.0
2009-09-08 19:45:00,1.0767,1.0767,1.07655,1.07655,122500000.0
2009-09-08 19:46:00,1.07655,1.0771,1.07655,1.0771,87200000.0
2009-09-08 19:47:00,1.0771,1.0772,1.077,1.077,197899999.0
2009-09-08 19:48:00,1.077,1.07725,1.07685,1.07715,151300000.0
2009-09-08 19:49:00,1.07715,1.07715,1.07705,1.0771,35900000.0
2009-09-08 19:50:00,1.0771,1.0771,1.07685,1.07685,65100000.0
2009-09-08 19:51:00,1.07695,1.077,1.07685,1.077,65900000.0
2009-09-08 19:52:00,1.077,1.07725,1.07675,1.0768,214900000.0
2009-09-08 19:53:00,1.0768,1.07685,1.0765,1.0765,98200000.0
2009-09-08 19:54:00,1.07645,1.07685,1.07645,1.07685,97400000.0
2009-09-08 19:55:00,1.07695,1.07695,1.07675,1.0769,89500000.0
2009-09-08 19:56:00,1.07685,1.0769,1.07665,1.0767,141700000.0
2009-09-08 19:57:00,1.0767,1.07675,1.0764,1.07675,141800000.0
2009-09-08 19:58:00,1.07675,1.0769,1.0767,1.0768,99900000.0
2009-09-08 19:59:00,1.0768,1.0768,1.0764,1.0765,72200000.0
2009-09-08 20:00:00,1.0765,1.0765,1.0765,1.0765,181900000.0
2009-09-08 20:01:00,1.0765,1.07675,1.0765,1.0767,149500000.0
2009-09-08 20:02:00,1.0767,1.077,1.0767,1.07695,120500000.0
2009-09-08 20:03:00,1.07695,1.077,1.0769,1.077,62700000.0
2009-09-08 20:04:00,1.077,1.0772,1.077,1.0772,272900000.0
2009-09-08 20:05:00,1.0772,1.0773,1.0771,1.0771,119500000.0
2009-09-08 20:06:00,1.0771,1.0771,1.077,1.077,299900001.0
2009-09-08 20:07:00,1.077,1.077,1.07675,1.0768,47900000.0
2009-09-08 20:08:00,1.07675,1.0768,1.0767,1.0768,74900000.0
2009-09-08 20:09:00,1.0768,1.0768,1.07675,1.0768,82200000.0
2009-09-08 20:10:00,1.0768,1.0769,1.0768,1.0769,56100000.0
2009-09-08 20:11:00,1.0769,1.0776,1.0769,1.0773,260200000.0
2009-09-08 20:12:00,1.07735,1.0775,1.07725,1.0775,191800000.0
2009-09-08 20:13:00,1.0775,1.0775,1.07725,1.0774,80400000.0
2009-09-08 20:14:00,1.0773,1.0774,1.07715,1.07735,43200000.0
2009-09-08 20:15:00,1.07725,1.0776,1.07715,1.07755,350600000.0
2009-09-08 20:16:00,1.07755,1.0778,1.0774,1.0778,216000000.0
2009-09-08 20:17:00,1.0778,1.07835,1.0778,1.07835,256800001.0
2009-09-08 20:18:00,1.0784,1.07865,1.07795,1.07845,326000000.0
2009-09-08 20:19:00,1.07845,1.0786,1.0783,1.0786,163600000.0
2009-09-08 20:20:00,1.0786,1.0787,1.0785,1.0786,304600000.0
2009-09-08 20:21:00,1.0786,1.0786,1.0785,1.0785,237700000.0
2009-09-08 20:22:00,1.0785,1.0785,1.07825,1.07825,223100000.0
2009-09-08 20:23:00,1.07825,1.07835,1.07815,1.07835,223900000.0
2009-09-08 20:24:00,1.07835,1.0786,1.0782,1.0786,167900000.0
2009-09-08 20:25:00,1.0786,1.0786,1.0784,1.0784,148800000.0
2009-09-08 20:26:00,1.0784,1.0787,1.07835,1.07865,173700000.0
2009-09-08 20:27:00,1.07865,1.07875,1.0785,1.0787,93300000.0
2009-09-08 20:28:00,1.0787,1.0791,1.0785,1.07885,258600000.0
2009-09-08 20:29:00,1.07885,1.0793,1.07845,1.0792,419700001.0
2009-09-08 20:30:00,1.0792,1.0792,1.07895,1.079,195800000.0
2009-09-08 20:31:00,1.079,1.07905,1.0787,1.0788,182299999.0
2009-09-08 20:32:00,1.0788,1.0788,1.0786,1.07865,120400000.0
2009-09-08 20:33:00,1.0787,1.0793,1.07865,1.07925,188700000.0
2009-09-08 20:34:00,1.0792,1.0798,1.0792,1.0798,322600000.0
2009-09-08 20:35:00,1.0798,1.0803,1.0798,1.07995,274599999.0
2009-09-08 20:36:00,1.07995,1.07995,1.0796,1.07965,196100000.0
2009-09-08 20:37:00,1.07965,1.0799,1.0796,1.0797,169400000.0
2009-09-08 20:38:00,1.0797,1.0797,1.07955,1.0797,135300000.0
2009-09-08 20:39:00,1.07975,1.07975,1.07955,1.07965,106700000.0
2009-09-08 20:40:00,1.0796,1.0799,1.07955,1.07985,184600000.0
2009-09-08 20:41:00,1.07995,1.08025,1.07995,1.0802,178200000.0
2009-09-08 20:42:00,1.0802,1.08105,1.08015,1.08085,394700002.0
2009-09-08 20:43:00,1.08085,1.0819,1.0808,1.0816,326900000.0
2009-09-08 20:44:00,1.0816,1.0817,1.081,1.0815,348400000.0
2009-09-08 20:45:00,1.0815,1.08155,1.08095,1.081,215800000.0
2009-09-08 20:46:00,1.08095,1.08105,1.0809,1.08095,113300000.0
2009-09-08 20:47:00,1.08095,1.08115,1.0807,1.08115,280600000.0
2009-09-08 20:48:00,1.08115,1.0816,1.08105,1.0816,164000001.0
2009-09-08 20:49:00,1.0816,1.0822,1.08155,1.0816,606200002.0
2009-09-08 20:50:00,1.08155,1.0816,1.08125,1.08145,227999999.0
2009-09-08 20:51:00,1.08135,1.0816,1.08115,1.08155,171600000.0
2009-09-08 20:52:00,1.08155,1.0817,1.08145,1.0815,103000000.0
2009-09-08 20:53:00,1.0815,1.0815,1.0811,1.08115,296399995.0
2009-09-08 20:54:00,1.0811,1.0813,1.08095,1.0811,86700000.0
2009-09-08 20:55:00,1.08115,1.0812,1.081,1.08105,152400000.0
2009-09-08 20:56:00,1.08105,1.0811,1.08065,1.0808,267200000.0
2009-09-08 20:57:00,1.0808,1.08085,1.0807,1.08075,335700000.0
2009-09-08 20:58:00,1.08075,1.0808,1.0806,1.08075,151600000.0
2009-09-08 20:59:00,1.08075,1.0809,1.0807,1.0809,215100000.0
2009-09-08 21:00:00,1.0809,1.0818,1.08085,1.0818,104400000.0
2009-09-08 21:01:00,1.0818,1.082,1.08155,1.08155,149000000.0
2009-09-08 21:02:00,1.08155,1.0817,1.08155,1.0816,72900000.0
2009-09-08 21:03:00,1.0816,1.0816,1.0814,1.0815,17000000.0
2009-09-08 21:04:00,1.0815,1.0816,1.0813,1.0815,143800000.0
2009-09-08 21:05:00,1.0815,1.0815,1.08145,1.0815,41500000.0
2009-09-08 21:06:00,1.0816,1.082,1.0816,1.08195,96000000.0
2009-09-08 21:07:00,1.08195,1.08215,1.08165,1.08165,94200000.0
2009-09-08 21:08:00,1.08165,1.08165,1.08145,1.08155,43300000.0
2009-09-08 21:09:00,1.08155,1.08165,1.08155,1.0816,32000000.0
2009-09-08 21:10:00,1.0816,1.08165,1.0815,1.0815,72800000.0
2009-09-08 21:11:00,1.0815,1.08155,1.08145,1.08145,67600000.0
2009-09-08 21:12:00,1.08145,1.0815,1.0814,1.0815,86700000.0
2009-09-08 21:13:00,1.0814,1.0815,1.0814,1.0815,124300000.0
2009-09-08 21:14:00,1.0816,1.0817,1.08155,1.08165,62800000.0
2009-09-08 21:15:00,1.0817,1.08175,1.0816,1.0816,60600000.0
2009-09-08 21:16:00,1.0816,1.08165,1.0813,1.08135,258400000.0
2009-09-08 21:17:00,1.0813,1.08135,1.0811,1.0813,147200001.0
2009-09-08 21:18:00,1.0813,1.0813,1.0811,1.0811,40900000.0
2009-09-08 21:19:00,1.0811,1.0812,1.08105,1.0812,104199997.0
2009-09-08 21:20:00,1.081,1.08105,1.08095,1.081,41700000.0
2009-09-08 21:21:00,1.081,1.0813,1.081,1.0813,57200000.0
2009-09-08 21:22:00,1.08125,1.08125,1.08115,1.0812,31800000.0
2009-09-08 21:23:00,1.0812,1.0812,1.0811,1.0811,24800000.0
2009-09-08 21:24:00,1.0811,1.0811,1.0801,1.0802,149100000.0
2009-09-08 21:25:00,1.0802,1.08035,1.07985,1.0799,108700000.0
2009-09-08 21:26:00,1.0799,1.08005,1.0798,1.0799,94700000.0
2009-09-08 21:27:00,1.0799,1.0799,1.0795,1.0796,322500000.0
2009-09-08 21:28:00,1.0796,1.07975,1.0795,1.0795,82300000.0
2009-09-08 21:29:00,1.07955,1.07975,1.07945,1.0797,108400002.0
2009-09-08 21:30:00,1.0797,1.0797,1.0795,1.0795,27600000.0
2009-09-08 21:31:00,1.0795,1.0795,1.0793,1.0795,112400000.0
2009-09-08 21:32:00,1.0795,1.0795,1.0794,1.0795,10800000.0
2009-09-08 21:33:00,1.0794,1.0794,1.0792,1.0792,190800000.0
2009-09-08 21:34:00,1.0792,1.0793,1.07915,1.07915,115000000.0
2009-09-08 21:35:00,1.07915,1.07915,1.07865,1.0787,154100000.0
2009-09-08 21:36:00,1.0787,1.07875,1.07855,1.07855,68500000.0
2009-09-08 21:37:00,1.0786,1.0787,1.0785,1.0787,43000000.0
2009-09-08 21:38:00,1.0787,1.0788,1.0785,1.0785,71900000.0
2009-09-08 21:39:00,1.07855,1.0788,1.0785,1.0788,91200000.0
2009-09-08 21:40:00,1.0789,1.079,1.0786,1.0786,70500000.0
2009-09-08 21:41:00,1.0786,1.07875,1.07825,1.0785,142000000.0
2009-09-08 21:42:00,1.0785,1.0787,1.0785,1.0786,78700000.0
2009-09-08 21:43:00,1.0786,1.0788,1.0786,1.0787,139700000.0
2009-09-08 21:44:00,1.0787,1.0789,1.0787,1.0787,208400000.0
2009-09-08 21:45:00,1.0787,1.07895,1.0787,1.0789,185899999.0
2009-09-08 21:46:00,1.0789,1.07895,1.0788,1.0788,399199997.0
2009-09-08 21:47:00,1.0788,1.0792,1.0788,1.0791,87700000.0
2009-09-08 21:48:00,1.0791,1.0791,1.0789,1.0789,29000000.0
2009-09-08 21:49:00,1.0789,1.0789,1.0789,1.0789,22700000.0
2009-09-08 21:50:00,1.0789,1.0789,1.0788,1.0788,41200000.0
2009-09-08 21:51:00,1.0788,1.0789,1.0788,1.0788,195400000.0
2009-09-08 21:52:00,1.0788,1.07885,1.0787,1.0788,129800000.0
2009-09-08 21:53:00,1.0788,1.0789,1.0787,1.0789,245300000.0
2009-09-08 21:54:00,1.0789,1.079,1.0789,1.079,87299999.0
2009-09-08 21:55:00,1.07905,1.0792,1.079,1.0792,57300000.0
2009-09-08 21:56:00,1.0792,1.0793,1.0788,1.0788,117900000.0
2009-09-08 21:57:00,1.0788,1.0792,1.07875,1.079,256600000.0
2009-09-08 21:58:00,1.079,1.0793,1.07895,1.079,312900002.0
2009-09-08 21:59:00,1.079,1.0793,1.07895,1.07915,249100000.0
2009-09-08 22:00:00,1.0792,1.0794,1.07895,1.0791,274200000.0
2009-09-08 22:01:00,1.0792,1.07935,1.07905,1.07935,49000000.0
2009-09-08 22:02:00,1.0794,1.07975,1.07905,1.0795,89700000.0
2009-09-08 22:03:00,1.0795,1.07955,1.07905,1.0792,100100000.0
2009-09-08 22:04:00,1.07925,1.0794,1.0788,1.0788,159000000.0
2009-09-08 22:05:00,1.0788,1.0788,1.0786,1.07865,56100000.0
2009-09-08 22:06:00,1.07855,1.07865,1.0781,1.07855,92100000.0
2009-09-08 22:07:00,1.0786,1.0788,1.0785,1.07875,56600000.0
2009-09-08 22:08:00,1.07875,1.07885,1.0787,1.0788,30400000.0
2009-09-08 22:09:00,1.07885,1.079,1.07885,1.079,9600000.0
2009-09-08 22:10:00,1.079,1.079,1.079,1.079,7600000.0
2009-09-08 22:11:00,1.07905,1.0795,1.07905,1.0794,51400000.0
2009-09-08 22:12:00,1.07945,1.0795,1.0794,1.0794,5100000.0
2009-09-08 22:13:00,1.07945,1.0798,1.07945,1.07975,97700000.0
2009-09-08 22:14:00,1.07975,1.0801,1.07965,1.07975,288500002.0
2009-09-08 22:15:00,1.0797,1.0797,1.0796,1.07965,19400000.0
2009-09-08 22:16:00,1.07975,1.0799,1.07945,1.07965,76800000.0
2009-09-08 22:17:00,1.0797,1.0799,1.07965,1.0797,83900000.0
2009-09-08 22:18:00,1.0798,1.0798,1.07965,1.0798,31800000.0
2009-09-08 22:19:00,1.07985,1.07985,1.0796,1.0796,48600000.0
2009-09-08 22:20:00,1.0796,1.0796,1.0795,1.07955,33600000.0
2009-09-08 22:21:00,1.0796,1.0796,1.0796,1.0796,4800000.0
2009-09-08 22:22:00,1.0796,1.07965,1.07935,1.07965,33600000.0
2009-09-08 22:23:00,1.07965,1.07965,1.0796,1.07965,15900000.0
2009-09-08 22:24:00,1.07965,1.07965,1.0796,1.07965,16000000.0
2009-09-08 22:25:00,1.07965,1.07975,1.0796,1.0796,32900000.0
2009-09-08 22:26:00,1.0796,1.0797,1.07955,1.0797,69100000.0
2009-09-08 22:27:00,1.0797,1.07975,1.0797,1.07975,11200000.0
2009-09-08 22:28:00,1.07975,1.0798,1.0797,1.07975,30700000.0
2009-09-08 22:29:00,1.0798,1.0798,1.0795,1.07955,67900000.0
2009-09-08 22:30:00,1.0795,1.07965,1.07945,1.0796,24600000.0
2009-09-08 22:31:00,1.07945,1.07975,1.07945,1.0797,38400000.0
2009-09-08 22:32:00,1.0797,1.0802,1.0797,1.0799,98500000.0
2009-09-08 22:33:00,1.07995,1.0803,1.07975,1.08,41200000.0
2009-09-08 22:34:00,1.08,1.08025,1.08,1.08005,31800000.0
2009-09-08 22:35:00,1.0801,1.08045,1.07985,1.0803,55600000.0
2009-09-08 22:36:00,1.0803,1.0804,1.08005,1.0802,16100000.0
2009-09-08 22:37:00,1.08012,1.0802,1.07995,1.08003,86400000.0
2009-09-08 22:38:00,1.0802,1.0802,1.0802,1.0802,6900000.0
2009-09-08 22:39:00,1.0802,1.0802,1.0802,1.0802,8200000.0
2009-09-08 22:40:00,1.0802,1.0802,1.08015,1.08015,29700000.0
2009-09-08 22:41:00,1.08015,1.08015,1.08015,1.08015,1600000.0
2009-09-08 22:42:00,1.0802,1.0802,1.0802,1.0802,7000000.0
2009-09-08 22:43:00,1.0802,1.08035,1.0802,1.0803,63000000.0
2009-09-08 22:44:00,1.08035,1.0804,1.0803,1.0804,64500000.0
2009-09-08 22:45:00,1.0804,1.0806,1.0803,1.08045,30100000.0
2009-09-08 22:46:00,1.08055,1.0807,1.08055,1.0807,16400000.0
2009-09-08 22:47:00,1.0808,1.0808,1.0804,1.08055,21500000.0
2009-09-08 22:48:00,1.0805,1.0805,1.08045,1.08045,9900000.0
2009-09-08 22:49:00,1.0804,1.0804,1.0798,1.07995,120999999.0
2009-09-08 22:50:00,1.08,1.0801,1.08,1.0801,44600000.0
2009-09-08 22:51:00,1.0801,1.08015,1.0797,1.07985,52500000.0
2009-09-08 22:52:00,1.0799,1.08015,1.0799,1.08,59500000.0
2009-09-08 22:53:00,1.08,1.0802,1.0799,1.08,49000000.0
2009-09-08 22:54:00,1.08,1.0802,1.07965,1.08,44000000.0
2009-09-08 22:55:00,1.08,1.08,1.07955,1.0799,36800000.0
2009-09-08 22:56:00,1.08,1.08,1.07955,1.0797,29000000.0
2009-09-08 22:57:00,1.0797,1.0797,1.0797,1.0797,7000000.0
2009-09-08 22:58:00,1.0797,1.0797,1.0793,1.0794,23000000.0
2009-09-08 22:59:00,1.07945,1.07955,1.0782,1.0782,188800000.0
2009-09-08 23:00:00,1.0782,1.07905,1.0782,1.07898,5800000.0
2009-09-08 23:01:00,1.0783,1.0787,1.0783,1.0787,12000000.0
2009-09-08 23:02:00,1.0788,1.07885,1.07865,1.0787,9600000.0
2009-09-08 23:03:00,1.07875,1.0788,1.0782,1.07835,41160000.0
2009-09-08 23:04:00,1.07835,1.0785,1.0782,1.07825,33800000.0
2009-09-08 23:05:00,1.07875,1.07993,1.0784,1.07993,57200000.0
2009-09-08 23:06:00,1.07993,1.07993,1.07915,1.0794,19500000.0
2009-09-08 23:07:00,1.07945,1.07945,1.0792,1.0793,14900000.0
2009-09-08 23:08:00,1.07885,1.08005,1.07885,1.07945,38600000.0
2009-09-08 23:09:00,1.07945,1.07945,1.07895,1.0791,40300000.0
2009-09-08 23:10:00,1.079,1.079,1.0786,1.0786,6100000.0
2009-09-08 23:11:00,1.07848,1.07869,1.0783,1.07863,23400000.0
2009-09-08 23:12:00,1.0786,1.0786,1.0786,1.0786,200000.0
2009-09-08 23:13:00,1.0786,1.0786,1.0786,1.0786,6800000.0
2009-09-08 23:14:00,1.0786,1.0786,1.0786,1.0786,1200000.0
2009-09-08 23:15:00,1.0786,1.0789,1.0786,1.0789,11400000.0
2009-09-08 23:16:00,1.07875,1.07918,1.07875,1.07876,40000000.0
2009-09-08 23:17:00,1.0795,1.07952,1.0795,1.07952,36000000.0
2009-09-08 23:18:00,1.07895,1.07942,1.07895,1.07942,56200000.0
2009-09-08 23:19:00,1.07896,1.07902,1.07879,1.0788,18300000.0
2009-09-08 23:20:00,1.0795,1.07955,1.0795,1.07952,7200000.0
2009-09-08 23:21:00,1.07888,1.0794,1.07887,1.07894,62200000.0
2009-09-08 23:22:00,1.07872,1.07893,1.07872,1.07881,26600000.0
2009-09-08 23:23:00,1.07952,1.07957,1.0795,1.0795,19300000.0
2009-09-08 23:24:00,1.07914,1.07952,1.07914,1.07952,38200000.0
2009-09-08 23:25:00,1.07953,1.07953,1.0791,1.0791,20000000.0
2009-09-08 23:26:00,1.07895,1.0791,1.07895,1.0791,10800000.0
2009-09-08 23:27:00,1.0791,1.0791,1.0791,1.0791,5000000.0
2009-09-08 23:28:00,1.0791,1.0791,1.0791,1.0791,10400000.0
2009-09-08 23:29:00,1.07902,1.07908,1.07874,1.07908,82200000.0
2009-09-08 23:30:00,1.0789,1.07911,1.0789,1.07911,14500000.0
2009-09-08 23:31:00,1.0791,1.0791,1.0791,1.0791,3200000.0
2009-09-08 23:32:00,1.0791,1.0791,1.0791,1.0791,4000000.0
2009-09-08 23:33:00,1.07908,1.07915,1.07895,1.07912,64500000.0
2009-09-08 23:34:00,1.07915,1.0794,1.07905,1.07905,14200000.0
2009-09-08 23:35:00,1.0792,1.0792,1.0792,1.0792,1000000.0
2009-09-08 23:36:00,1.0792,1.07925,1.0792,1.07925,15100000.0
2009-09-08 23:37:00,1.07925,1.07927,1.0792,1.0792,54900000.0
2009-09-08 23:38:00,1.0792,1.07927,1.0792,1.07927,48900000.0
2009-09-08 23:39:00,1.0792,1.0792,1.0792,1.0792,12000000.0
2009-09-08 23:40:00,1.07925,1.07925,1.07907,1.0791,42200000.0
2009-09-08 23:41:00,1.0793,1.0793,1.0793,1.0793,1000000.0
2009-09-08 23:42:00,1.0793,1.0793,1.0793,1.0793,2000000.0
2009-09-08 23:43:00,1.0794,1.07955,1.0791,1.07925,71800000.0
2009-09-08 23:44:00,1.07925,1.08,1.07875,1.07935,81100000.0
2009-09-08 23:45:00,1.07935,1.0795,1.07925,1.0793,74000000.0
2009-09-08 23:46:00,1.0793,1.07935,1.0792,1.0792,14500000.0
2009-09-08 23:47:00,1.07915,1.07915,1.07915,1.07915,6400000.0
2009-09-08 23:48:00,1.0792,1.07935,1.0792,1.07935,22500000.0
2009-09-08 23:49:00,1.0794,1.0794,1.0794,1.0794,1600000.0
2009-09-08 23:50:00,1.0794,1.07955,1.07925,1.07955,43600000.0
2009-09-08 23:51:00,1.07945,1.07955,1.0794,1.07955,19700000.0
2009-09-08 23:52:00,1.07945,1.07945,1.0793,1.0793,34400000.0
2009-09-08 23:53:00,1.07935,1.07935,1.0793,1.0793,19200000.0
2009-09-08 23:54:00,1.07935,1.07935,1.07935,1.07935,6400000.0
2009-09-08 23:55:00,1.07935,1.07935,1.07935,1.07935,3200000.0
2009-09-08 23:56:00,1.07935,1.07935,1.07935,1.07935,3200000.0
2009-09-08 23:57:00,1.07935,1.07935,1.07915,1.07915,14400000.0
2009-09-08 23:58:00,1.07915,1.07915,1.0791,1.07915,16000000.0
2009-09-08 23:59:00,1.07915,1.07915,1.07915,1.07915,3200000.0
2009-09-09 00:00:00,1.0791,1.0792,1.0791,1.07915,20800000.0
2009-09-09 00:01:00,1.0791,1.0792,1.0791,1.0792,25700000.0
2009-09-09 00:02:00,1.07915,1.07915,1.07915,1.07915,9600000.0
2009-09-09 00:03:00,1.07915,1.07915,1.07915,1.07915,6400000.0
2009-09-09 00:04:00,1.07915,1.07915,1.07895,1.07905,38400000.0
2009-09-09 00:05:00,1.07905,1.0791,1.07885,1.0791,31200000.0
2009-09-09 00:06:00,1.0791,1.0791,1.07905,1.07905,12800000.0
2009-09-09 00:07:00,1.0791,1.0791,1.07885,1.0789,24900000.0
2009-09-09 00:08:00,1.0789,1.0789,1.0789,1.0789,20500000.0
2009-09-09 00:09:00,1.0789,1.0789,1.0789,1.0789,24500000.0
2009-09-09 00:10:00,1.07885,1.07925,1.0788,1.0791,117100000.0
2009-09-09 00:11:00,1.0791,1.0792,1.0791,1.0792,11300000.0
2009-09-09 00:12:00,1.0792,1.0792,1.0792,1.0792,6400000.0
2009-09-09 00:13:00,1.0792,1.0792,1.0791,1.0791,6400000.0
2009-09-09 00:14:00,1.07905,1.0791,1.07905,1.0791,3200000.0
2009-09-09 00:15:00,1.07915,1.07915,1.07915,1.07915,3300000.0
2009-09-09 00:16:00,1.07915,1.07915,1.0791,1.0791,3200000.0
2009-09-09 00:17:00,1.07889,1.07891,1.07876,1.07877,133800000.0
2009-09-09 00:18:00,1.07882,1.07885,1.07872,1.07883,32700000.0
2009-09-09 00:19:00,1.07885,1.07885,1.07868,1.0788,89600000.0
2009-09-09 00:20:00,1.0787,1.07885,1.07858,1.07876,56400000.0
2009-09-09 00:21:00,1.0791,1.0791,1.0791,1.0791,3200000.0
2009-09-09 00:22:00,1.0791,1.07915,1.0791,1.07915,9600000.0
2009-09-09 00:23:00,1.07915,1.0792,1.07885,1.0792,23900000.0
2009-09-09 00:24:00,1.0791,1.07915,1.07905,1.07915,25200000.0
2009-09-09 00:25:00,1.07905,1.07915,1.07905,1.07915,7800000.0
2009-09-09 00:26:00,1.07915,1.07915,1.07915,1.07915,1600000.0
2009-09-09 00:27:00,1.0789,1.07892,1.07888,1.0789,32000000.0
2009-09-09 00:28:00,1.07892,1.07897,1.07892,1.07897,27600000.0
2009-09-09 00:29:00,1.07894,1.07904,1.0789,1.07892,74300000.0
2009-09-09 00:30:00,1.0791,1.0791,1.0791,1.0791,1600000.0
2009-09-09 00:31:00,1.07905,1.07905,1.07905,1.07905,1600000.0
2009-09-09 00:32:00,1.07905,1.07905,1.07895,1.079,25700000.0
2009-09-09 00:33:00,1.079,1.079,1.079,1.079,13000000.0
2009-09-09 00:34:00,1.079,1.079,1.079,1.079,3200000.0
2009-09-09 00:35:00,1.079,1.07915,1.07895,1.07895,13200000.0
2009-09-09 00:36:00,1.079,1.07905,1.079,1.07905,30200000.0
2009-09-09 00:37:00,1.07905,1.0792,1.07895,1.07905,26500000.0
2009-09-09 00:38:00,1.07905,1.0792,1.07895,1.07895,18300000.0
2009-09-09 00:39:00,1.07905,1.07905,1.079,1.079,18900000.0
2009-09-09 00:40:00,1.0791,1.07915,1.07905,1.07905,24600000.0
2009-09-09 00:41:00,1.07905,1.07905,1.07895,1.07895,20600000.0
2009-09-09 00:42:00,1.07895,1.07895,1.07885,1.07885,14100000.0
2009-09-09 00:43:00,1.07885,1.0789,1.07885,1.07885,2200000.0
2009-09-09 00:44:00,1.0789,1.079,1.07885,1.07885,6400000.0
2009-09-09 00:45:00,1.07885,1.079,1.07885,1.079,3200000.0
2009-09-09 00:46:00,1.079,1.079,1.07885,1.07885,1600000.0
2009-09-09 00:47:00,1.07885,1.07885,1.07885,1.07885,1000000.0
2009-09-09 00:48:00,1.0789,1.0789,1.07885,1.07885,4200000.0
2009-09-09 00:49:00,1.07885,1.07885,1.07885,1.07885,2200000.0
2009-09-09 00:50:00,1.07895,1.079,1.07885,1.07885,4200000.0
2009-09-09 00:51:00,1.07873,1.07873,1.07862,1.07865,33500000.0
2009-09-09 00:52:00,1.07871,1.07873,1.07859,1.07859,41200000.0
2009-09-09 00:53:00,1.07885,1.07885,1.07885,1.07885,11000000.0
2009-09-09 00:54:00,1.07885,1.07905,1.0787,1.07875,21400000.0
2009-09-09 00:55:00,1.07885,1.07885,1.07875,1.0788,24800000.0
2009-09-09 00:56:00,1.07885,1.0789,1.07885,1.0789,11300000.0
2009-09-09 00:57:00,1.0789,1.0789,1.0789,1.0789,5000000.0
2009-09-09 00:58:00,1.0789,1.0789,1.0786,1.0787,28400000.0
2009-09-09 00:59:00,1.0787,1.07895,1.07865,1.07865,29900000.0
2009-09-09 01:00:00,1.07865,1.0787,1.0784,1.0786,78700000.0
2009-09-09 01:01:00,1.0786,1.07875,1.0786,1.0787,79600000.0
2009-09-09 01:02:00,1.0787,1.0787,1.0787,1.0787,53800000.0
2009-09-09 01:03:00,1.0787,1.0787,1.0787,1.0787,47500000.0
2009-09-09 01:04:00,1.0787,1.0787,1.07845,1.0787,47500000.0
2009-09-09 01:05:00,1.0787,1.0787,1.07835,1.07855,137500000.0
2009-09-09 01:06:00,1.07855,1.0787,1.0785,1.07855,41100000.0
2009-09-09 01:07:00,1.0786,1.0786,1.0786,1.0786,3200000.0
2009-09-09 01:08:00,1.07855,1.07855,1.0785,1.0785,21200000.0
2009-09-09 01:09:00,1.0785,1.0785,1.07805,1.0782,54700000.0
2009-09-09 01:10:00,1.0782,1.07835,1.0782,1.0783,57500000.0
2009-09-09 01:11:00,1.0783,1.0783,1.0783,1.0783,10100000.0
2009-09-09 01:12:00,1.0783,1.0783,1.0783,1.0783,6000000.0
2009-09-09 01:13:00,1.0783,1.0783,1.0783,1.0783,8000000.0
2009-09-09 01:14:00,1.0782,1.0784,1.07795,1.0783,57700000.0
2009-09-09 01:15:00,1.0783,1.0784,1.07825,1.07835,32000000.0
2009-09-09 01:16:00,1.07835,1.07835,1.07825,1.0783,30200000.0
2009-09-09 01:17:00,1.0783,1.0783,1.0783,1.0783,8000000.0
2009-09-09 01:18:00,1.0783,1.0783,1.0783,1.0783,28000000.0
2009-09-09 01:19:00,1.0783,1.0783,1.0783,1.0783,24000000.0
2009-09-09 01:20:00,1.0783,1.0783,1.0783,1.0783,19000000.0
2009-09-09 01:21:00,1.0783,1.0783,1.07825,1.0783,20200000.0
2009-09-09 01:22:00,1.0783,1.07835,1.0783,1.0783,37300000.0
2009-09-09 01:23:00,1.0783,1.0783,1.0781,1.07825,22000000.0
2009-09-09 01:24:00,1.07835,1.0786,1.07835,1.0785,41200000.0
2009-09-09 01:25:00,1.07845,1.0785,1.07825,1.0785,37400000.0
2009-09-09 01:26:00,1.0785,1.0785,1.07845,1.07845,6400000.0
2009-09-09 01:27:00,1.0785,1.0785,1.07845,1.0785,8600000.0
2009-09-09 01:28:00,1.0785,1.0785,1.0783,1.0783,29200000.0
2009-09-09 01:29:00,1.0783,1.0783,1.0781,1.07825,85400000.0
2009-09-09 01:30:00,1.0783,1.07835,1.07825,1.07835,55200000.0
2009-09-09 01:31:00,1.07813,1.0782,1.07809,1.07818,22600000.0
2009-09-09 01:32:00,1.0783,1.07835,1.0783,1.07835,2600000.0
2009-09-09 01:33:00,1.07825,1.07825,1.0782,1.0782,9800000.0
2009-09-09 01:34:00,1.0782,1.07825,1.0782,1.07825,17000000.0
2009-09-09 01:35:00,1.07825,1.07825,1.07825,1.07825,3200000.0
2009-09-09 01:36:00,1.07825,1.07825,1.07825,1.07825,24000000.0
2009-09-09 01:37:00,1.07825,1.07825,1.07825,1.07825,11200000.0
2009-09-09 01:38:00,1.07825,1.07825,1.07825,1.07825,11200000.0
2009-09-09 01:39:00,1.07811,1.07811,1.0779,1.078,40300000.0
2009-09-09 01:40:00,1.07825,1.07825,1.07825,1.07825,3200000.0
2009-09-09 01:41:00,1.07828,1.07828,1.07812,1.07817,27700000.0
2009-09-09 01:42:00,1.0783,1.0783,1.0783,1.0783,17600000.0
2009-09-09 01:43:00,1.0783,1.0783,1.0779,1.078,51500000.0
2009-09-09 01:44:00,1.078,1.0781,1.078,1.078,53700000.0
2009-09-09 01:45:00,1.078,1.078,1.07795,1.07795,15800000.0
2009-09-09 01:46:00,1.078,1.078,1.07795,1.078,12600000.0
2009-09-09 01:47:00,1.078,1.078,1.07795,1.078,36900000.0
2009-09-09 01:48:00,1.078,1.078,1.078,1.078,53700000.0
2009-09-09 01:49:00,1.078,1.0781,1.078,1.078,43300000.0
2009-09-09 01:50:00,1.078,1.078,1.078,1.078,20000000.0
2009-09-09 01:51:00,1.078,1.0781,1.07795,1.07795,58300000.0
2009-09-09 01:52:00,1.07795,1.07795,1.07775,1.0779,34200000.0
2009-09-09 01:53:00,1.07795,1.07795,1.07775,1.0778,65700000.0
2009-09-09 01:54:00,1.0778,1.0778,1.0778,1.0778,57500000.0
2009-09-09 01:55:00,1.0779,1.0779,1.0778,1.0779,49900000.0
2009-09-09 01:56:00,1.0779,1.078,1.0779,1.0779,32100000.0
2009-09-09 01:57:00,1.0779,1.078,1.0779,1.0779,39200000.0
2009-09-09 01:58:00,1.0779,1.0779,1.0778,1.0778,65700000.0
2009-09-09 01:59:00,1.0778,1.0779,1.0778,1.0779,45100000.0
2009-09-09 02:00:00,1.0778,1.078,1.07765,1.0778,81000000.0
2009-09-09 02:01:00,1.0778,1.078,1.0777,1.078,59200000.0
2009-09-09 02:02:00,1.078,1.078,1.07715,1.0774,105700000.0
2009-09-09 02:03:00,1.0775,1.0777,1.07725,1.0774,102700000.0
2009-09-09 02:04:00,1.0774,1.0774,1.0772,1.07725,54600000.0
2009-09-09 02:05:00,1.07725,1.07735,1.0767,1.07735,122200000.0
2009-09-09 02:06:00,1.0774,1.0774,1.07705,1.0772,51500000.0
2009-09-09 02:07:00,1.07725,1.0773,1.07725,1.0773,11200000.0
2009-09-09 02:08:00,1.0773,1.0773,1.0773,1.0773,62400000.0
2009-09-09 02:09:00,1.0773,1.0773,1.0773,1.0773,59000000.0
2009-09-09 02:10:00,1.0773,1.0775,1.0773,1.0775,104000000.0
2009-09-09 02:11:00,1.07765,1.0778,1.07745,1.0777,48600000.0
2009-09-09 02:12:00,1.0777,1.0778,1.0777,1.0777,79100000.0
2009-09-09 02:13:00,1.0777,1.07775,1.0777,1.07775,37800000.0
2009-09-09 02:14:00,1.07775,1.07775,1.0777,1.0777,30800000.0
2009-09-09 02:15:00,1.0777,1.07775,1.0777,1.07775,48200000.0
2009-09-09 02:16:00,1.07775,1.07775,1.0777,1.07775,21800000.0
2009-09-09 02:17:00,1.07775,1.07775,1.07775,1.07775,6400000.0
2009-09-09 02:18:00,1.07775,1.0778,1.0775,1.0775,35200000.0
2009-09-09 02:19:00,1.0775,1.07755,1.0772,1.0774,66100000.0
2009-09-09 02:20:00,1.0774,1.07745,1.0774,1.0774,31000000.0
2009-09-09 02:21:00,1.0774,1.07745,1.07735,1.07745,30000000.0
2009-09-09 02:22:00,1.07745,1.0776,1.07745,1.0775,44600000.0
2009-09-09 02:23:00,1.0775,1.0775,1.0773,1.07735,108500000.0
2009-09-09 02:24:00,1.0773,1.0773,1.0773,1.0773,51900000.0
2009-09-09 02:25:00,1.0773,1.0773,1.07715,1.07725,32300000.0
2009-09-09 02:26:00,1.0773,1.0774,1.0772,1.0774,52000000.0
2009-09-09 02:27:00,1.0774,1.07745,1.0774,1.07745,36700000.0
2009-09-09 02:28:00,1.0775,1.0777,1.0775,1.0775,71600000.0
2009-09-09 02:29:00,1.0776,1.0778,1.0776,1.0777,37300000.0
2009-09-09 02:30:00,1.0777,1.0778,1.0777,1.0778,33400000.0
2009-09-09 02:31:00,1.0778,1.0779,1.0778,1.0778,60500000.0
2009-09-09 02:32:00,1.0778,1.0778,1.0778,1.0778,47100000.0
2009-09-09 02:33:00,1.0778,1.0778,1.0778,1.0778,39200000.0
2009-09-09 02:34:00,1.0778,1.0778,1.0777,1.0777,84900000.0
2009-09-09 02:35:00,1.0777,1.0777,1.0777,1.0777,50500000.0
2009-09-09 02:36:00,1.0777,1.0777,1.0777,1.0777,40900000.0
2009-09-09 02:37:00,1.0777,1.07775,1.0777,1.07775,9300000.0
2009-09-09 02:38:00,1.0778,1.0778,1.0777,1.07775,28600000.0
2009-09-09 02:39:00,1.0778,1.0778,1.0777,1.0777,35100000.0
2009-09-09 02:40:00,1.0777,1.0777,1.07745,1.0776,51100000.0
2009-09-09 02:41:00,1.0776,1.07775,1.0776,1.07775,51100000.0
2009-09-09 02:42:00,1.07775,1.07775,1.0777,1.0777,10900000.0
2009-09-09 02:43:00,1.0777,1.0779,1.0772,1.0772,87800000.0
2009-09-09 02:44:00,1.0772,1.07765,1.0772,1.0776,59400000.0
2009-09-09 02:45:00,1.0776,1.07765,1.0776,1.0776,61100000.0
2009-09-09 02:46:00,1.0776,1.0776,1.0775,1.0775,44800000.0
2009-09-09 02:47:00,1.0775,1.07755,1.07725,1.07745,40500000.0
2009-09-09 02:48:00,1.07745,1.07745,1.07745,1.07745,6400000.0
2009-09-09 02:49:00,1.07745,1.07745,1.07745,1.07745,6400000.0
2009-09-09 02:50:00,1.07745,1.0775,1.07715,1.07715,104600000.0
2009-09-09 02:51:00,1.0772,1.0773,1.0772,1.07725,26800000.0
2009-09-09 02:52:00,1.07725,1.0773,1.07725,1.07725,31800000.0
2009-09-09 02:53:00,1.07735,1.0774,1.0773,1.0773,50500000.0
2009-09-09 02:54:00,1.0773,1.0775,1.0773,1.0775,45900000.0
2009-09-09 02:55:00,1.0775,1.0776,1.0773,1.0775,59900000.0
2009-09-09 02:56:00,1.0775,1.0776,1.0775,1.0775,27000000.0
2009-09-09 02:57:00,1.0775,1.0775,1.0773,1.0775,33800000.0
2009-09-09 02:58:00,1.07745,1.0775,1.0773,1.0775,28600000.0
2009-09-09 02:59:00,1.07755,1.07755,1.0773,1.07735,13200000.0
2009-09-09 03:00:00,1.07725,1.07725,1.0771,1.0772,108100000.0
2009-09-09 03:01:00,1.0772,1.0772,1.07675,1.0768,96700000.0
2009-09-09 03:02:00,1.0769,1.07695,1.07685,1.0769,17100000.0
2009-09-09 03:03:00,1.0769,1.0769,1.0766,1.0767,67800000.0
2009-09-09 03:04:00,1.0767,1.0767,1.07665,1.0767,11400000.0
2009-09-09 03:05:00,1.0767,1.0767,1.0766,1.0766,28100000.0
2009-09-09 03:06:00,1.0766,1.0766,1.0764,1.0764,69300000.0
2009-09-09 03:07:00,1.0764,1.07655,1.0764,1.07655,37700000.0
2009-09-09 03:08:00,1.0766,1.0766,1.0766,1.0766,20800000.0
2009-09-09 03:09:00,1.0766,1.0766,1.07655,1.07655,8500000.0
2009-09-09 03:10:00,1.07655,1.0766,1.07635,1.0764,44000000.0
2009-09-09 03:11:00,1.0764,1.0766,1.0764,1.0764,87000000.0
2009-09-09 03:12:00,1.0764,1.0764,1.0764,1.0764,81600000.0
2009-09-09 03:13:00,1.0764,1.0764,1.0764,1.0764,21800000.0
2009-09-09 03:14:00,1.0764,1.0765,1.07635,1.0764,36200000.0
2009-09-09 03:15:00,1.0764,1.0764,1.0764,1.0764,36800000.0
2009-09-09 03:16:00,1.0764,1.0764,1.0759,1.0761,102600000.0
2009-09-09 03:17:00,1.0761,1.07615,1.0761,1.07615,41200000.0
2009-09-09 03:18:00,1.07615,1.0763,1.07615,1.0763,15200000.0
2009-09-09 03:19:00,1.0763,1.0763,1.0759,1.07595,189200000.0
2009-09-09 03:20:00,1.076,1.076,1.07595,1.076,110600000.0
2009-09-09 03:21:00,1.076,1.076,1.076,1.076,79700000.0
2009-09-09 03:22:00,1.076,1.076,1.07575,1.07575,86400000.0
2009-09-09 03:23:00,1.0758,1.0763,1.0758,1.076,113200000.0
2009-09-09 03:24:00,1.076,1.07605,1.07585,1.07595,131300000.0
2009-09-09 03:25:00,1.07605,1.0761,1.0759,1.0759,62900000.0
2009-09-09 03:26:00,1.0759,1.076,1.0759,1.0759,151600000.0
2009-09-09 03:27:00,1.0759,1.076,1.07585,1.076,75200000.0
2009-09-09 03:28:00,1.076,1.076,1.07595,1.076,31800000.0
2009-09-09 03:29:00,1.076,1.076,1.076,1.076,8000000.0
2009-09-09 03:30:00,1.076,1.0768,1.076,1.0767,117400000.0
2009-09-09 03:31:00,1.0767,1.0768,1.0766,1.0768,98600000.0
2009-09-09 03:32:00,1.0768,1.0768,1.0765,1.07675,80400000.0
2009-09-09 03:33:00,1.07675,1.07675,1.07675,1.07675,36000000.0
2009-09-09 03:34:00,1.0767,1.0767,1.0765,1.07655,84100000.0
2009-09-09 03:35:00,1.07655,1.07655,1.07635,1.0765,118800000.0
2009-09-09 03:36:00,1.0765,1.07655,1.0765,1.0765,56900000.0
2009-09-09 03:37:00,1.0765,1.0765,1.07615,1.07615,46200000.0
2009-09-09 03:38:00,1.07615,1.07615,1.07605,1.0761,46400000.0
2009-09-09 03:39:00,1.0761,1.0761,1.07605,1.07605,37600000.0
2009-09-09 03:40:00,1.07605,1.07605,1.0758,1.0758,23000000.0
2009-09-09 03:41:00,1.07585,1.07585,1.0758,1.0758,37100000.0
2009-09-09 03:42:00,1.0758,1.0759,1.0758,1.07585,130300000.0
2009-09-09 03:43:00,1.07585,1.076,1.07585,1.07595,88300000.0
2009-09-09 03:44:00,1.0759,1.0759,1.0759,1.0759,85000000.0
2009-09-09 03:45:00,1.0759,1.0759,1.0758,1.0758,90100000.0
2009-09-09 03:46:00,1.07585,1.07585,1.07585,1.07585,2400000.0
2009-09-09 03:47:00,1.07585,1.07585,1.0758,1.0758,99900000.0
2009-09-09 03:48:00,1.0758,1.07615,1.0758,1.07605,60000000.0
2009-09-09 03:49:00,1.07605,1.07615,1.07605,1.07615,64800000.0
2009-09-09 03:50:00,1.07615,1.0762,1.07615,1.0762,30800000.0
2009-09-09 03:51:00,1.0762,1.07625,1.0762,1.0762,13400000.0
2009-09-09 03:52:00,1.0762,1.0764,1.0762,1.0764,58600000.0
2009-09-09 03:53:00,1.0764,1.07655,1.0764,1.07655,117000000.0
2009-09-09 03:54:00,1.07655,1.07655,1.0764,1.0765,24600000.0
2009-09-09 03:55:00,1.0765,1.0765,1.0765,1.0765,14000000.0
2009-09-09 03:56:00,1.0765,1.0765,1.0764,1.0764,39600000.0
2009-09-09 03:57:00,1.0764,1.0764,1.0763,1.0764,26400000.0
2009-09-09 03:58:00,1.0764,1.0765,1.0764,1.0765,65500000.0
2009-09-09 03:59:00,1.0765,1.0766,1.0765,1.0766,23000000.0
2009-09-09 04:00:00,1.0766,1.0767,1.0766,1.0767,46300000.0
2009-09-09 04:01:00,1.0767,1.0768,1.0766,1.0768,152100000.0
2009-09-09 04:02:00,1.0768,1.0774,1.0768,1.0773,65900000.0
2009-09-09 04:03:00,1.0773,1.0775,1.0772,1.0775,81500000.0
2009-09-09 04:04:00,1.0775,1.0775,1.07745,1.07745,47600000.0
2009-09-09 04:05:00,1.07745,1.07745,1.07745,1.07745,24000000.0
2009-09-09 04:06:00,1.07745,1.07745,1.07735,1.07745,63000000.0
2009-09-09 04:07:00,1.0773,1.0776,1.0773,1.07745,60900000.0
2009-09-09 04:08:00,1.0775,1.07765,1.0775,1.07765,47600000.0
2009-09-09 04:09:00,1.0777,1.0777,1.0777,1.0777,30500000.0
2009-09-09 04:10:00,1.0777,1.07775,1.0775,1.0775,59300000.0
2009-09-09 04:11:00,1.0775,1.0775,1.0771,1.0771,81500000.0
2009-09-09 04:12:00,1.0771,1.0772,1.0771,1.0771,66200000.0
2009-09-09 04:13:00,1.0772,1.0774,1.0772,1.0774,83400000.0
2009-09-09 04:14:00,1.0774,1.0778,1.0774,1.0777,62800000.0
2009-09-09 04:15:00,1.0777,1.07775,1.07765,1.07775,59100000.0
2009-09-09 04:16:00,1.07775,1.07775,1.07775,1.07775,28000000.0
2009-09-09 04:17:00,1.0775,1.07755,1.07735,1.0774,78000000.0
2009-09-09 04:18:00,1.0774,1.0774,1.0774,1.0774,98900000.0
2009-09-09 04:19:00,1.0774,1.0775,1.0771,1.0774,92000000.0
2009-09-09 04:20:00,1.0774,1.0775,1.0772,1.0773,46600000.0
2009-09-09 04:21:00,1.0773,1.07745,1.0772,1.07745,52300000.0
2009-09-09 04:22:00,1.0775,1.07755,1.0775,1.07755,9000000.0
2009-09-09 04:23:00,1.07755,1.07755,1.07755,1.07755,10000000.0
2009-09-09 04:24:00,1.07755,1.0776,1.0775,1.0775,20600000.0
2009-09-09 04:25:00,1.0775,1.07755,1.0775,1.0775,40900000.0
2009-09-09 04:26:00,1.0775,1.07755,1.0775,1.0775,39000000.0
2009-09-09 04:27:00,1.0775,1.0775,1.0775,1.0775,31900000.0
2009-09-09 04:28:00,1.0775,1.0775,1.07745,1.0775,56200000.0
2009-09-09 04:29:00,1.0775,1.0775,1.0775,1.0775,21600000.0
2009-09-09 04:30:00,1.0775,1.0775,1.0771,1.0771,81200000.0
2009-09-09 04:31:00,1.0772,1.07725,1.07705,1.0772,54700000.0
2009-09-09 04:32:00,1.0772,1.0773,1.0772,1.0773,9200000.0
2009-09-09 04:33:00,1.0773,1.07735,1.0773,1.07735,24400000.0
2009-09-09 04:34:00,1.07735,1.0774,1.07735,1.0774,21000000.0
2009-09-09 04:35:00,1.0774,1.0774,1.07735,1.0774,34000000.0
2009-09-09 04:36:00,1.0774,1.07745,1.0774,1.07745,31700000.0
2009-09-09 04:37:00,1.07755,1.0777,1.07755,1.07765,93700000.0
2009-09-09 04:38:00,1.07765,1.07765,1.07765,1.07765,16800000.0
2009-09-09 04:39:00,1.07765,1.07765,1.07765,1.07765,19200000.0
2009-09-09 04:40:00,1.07765,1.07765,1.07755,1.07755,23800000.0
2009-09-09 04:41:00,1.07755,1.07755,1.07755,1.07755,39600000.0
2009-09-09 04:42:00,1.07755,1.07765,1.07755,1.07765,13300000.0
2009-09-09 04:43:00,1.0777,1.0778,1.0777,1.0778,33900000.0
2009-09-09 04:44:00,1.0778,1.0778,1.0777,1.0778,63200000.0
2009-09-09 04:45:00,1.0778,1.0778,1.0778,1.0778,26000000.0
2009-09-09 04:46:00,1.0778,1.0778,1.07765,1.0778,14000000.0
2009-09-09 04:47:00,1.0778,1.0778,1.0777,1.0777,32800000.0
2009-09-09 04:48:00,1.0777,1.0777,1.0777,1.0777,50500000.0
2009-09-09 04:49:00,1.0777,1.0778,1.07755,1.0778,70200000.0
2009-09-09 04:50:00,1.0778,1.0778,1.0777,1.0777,38700000.0
2009-09-09 04:51:00,1.0777,1.0778,1.0775,1.0777,31600000.0
2009-09-09 04:52:00,1.0777,1.0777,1.0776,1.0776,27300000.0
2009-09-09 04:53:00,1.0776,1.0777,1.0776,1.0776,70700000.0
2009-09-09 04:54:00,1.0776,1.07765,1.0776,1.0776,35000000.0
2009-09-09 04:55:00,1.0776,1.0777,1.0776,1.0776,59500000.0
2009-09-09 04:56:00,1.0776,1.0776,1.0776,1.0776,29700000.0
2009-09-09 04:57:00,1.0776,1.0777,1.07755,1.0776,62000000.0
2009-09-09 04:58:00,1.0776,1.0777,1.0776,1.0777,32500000.0
2009-09-09 04:59:00,1.0777,1.0777,1.07755,1.07755,49400000.0
2009-09-09 05:00:00,1.07755,1.0777,1.07755,1.0777,10900000.0
2009-09-09 05:01:00,1.0777,1.0777,1.0777,1.0777,1500000.0
2009-09-09 05:02:00,1.0777,1.0777,1.07725,1.0774,56700000.0
2009-09-09 05:03:00,1.0774,1.0774,1.0773,1.07735,40000000.0
2009-09-09 05:04:00,1.07707,1.07716,1.07678,1.07716,28200000.0
2009-09-09 05:05:00,1.0771,1.07715,1.07692,1.07708,51200000.0
2009-09-09 05:06:00,1.07735,1.07735,1.0773,1.0773,4000000.0
2009-09-09 05:07:00,1.0774,1.0774,1.0773,1.0773,52800000.0
2009-09-09 05:08:00,1.0773,1.0773,1.0773,1.0773,12200000.0
2009-09-09 05:09:00,1.0773,1.0773,1.0773,1.0773,21900000.0
2009-09-09 05:10:00,1.0773,1.07735,1.07725,1.07735,20200000.0
2009-09-09 05:11:00,1.0774,1.0774,1.07735,1.07735,49700000.0
2009-09-09 05:12:00,1.07735,1.0777,1.07735,1.0777,23700000.0
2009-09-09 05:13:00,1.0777,1.0778,1.0777,1.07775,91300000.0
2009-09-09 05:14:00,1.07775,1.078,1.07775,1.07795,34100000.0
2009-09-09 05:15:00,1.078,1.07805,1.078,1.078,29800000.0
2009-09-09 05:16:00,1.078,1.07815,1.078,1.0781,69400000.0
2009-09-09 05:17:00,1.0781,1.07825,1.0781,1.07825,39000000.0
2009-09-09 05:18:00,1.07825,1.0783,1.07815,1.0783,43800000.0
2009-09-09 05:19:00,1.0782,1.0784,1.07815,1.07825,58500000.0
2009-09-09 05:20:00,1.0783,1.07835,1.0782,1.0783,74000000.0
2009-09-09 05:21:00,1.0783,1.0783,1.0782,1.07825,26500000.0
2009-09-09 05:22:00,1.07825,1.0783,1.07825,1.0783,10600000.0
2009-09-09 05:23:00,1.0783,1.0784,1.0783,1.0784,70800000.0
2009-09-09 05:24:00,1.0784,1.0784,1.07825,1.07835,16100000.0
2009-09-09 05:25:00,1.0783,1.0785,1.0783,1.0784,43800000.0
2009-09-09 05:26:00,1.0784,1.0784,1.07835,1.07835,7200000.0
2009-09-09 05:27:00,1.07818,1.07822,1.078,1.07811,114400000.0
2009-09-09 05:28:00,1.0783,1.0783,1.0783,1.0783,4800000.0
2009-09-09 05:29:00,1.0783,1.07835,1.0783,1.07835,23400000.0
2009-09-09 05:30:00,1.07808,1.07809,1.07789,1.07809,53000000.0
2009-09-09 05:31:00,1.0784,1.0785,1.07835,1.0785,74000000.0
2009-09-09 05:32:00,1.07865,1.07905,1.07865,1.07905,101800000.0
2009-09-09 05:33:00,1.0791,1.0791,1.079,1.07905,25400000.0
2009-09-09 05:34:00,1.079,1.079,1.07895,1.07895,39300000.0
2009-09-09 05:35:00,1.0789,1.07895,1.07885,1.07895,86100000.0
2009-09-09 05:36:00,1.07885,1.0789,1.07885,1.07885,14400000.0
2009-09-09 05:37:00,1.0789,1.07895,1.07885,1.07895,30300000.0
2009-09-09 05:38:00,1.07895,1.07895,1.07885,1.07885,44800000.0
2009-09-09 05:39:00,1.07885,1.07895,1.07885,1.07885,46500000.0
2009-09-09 05:40:00,1.0789,1.0789,1.0787,1.07885,42500000.0
2009-09-09 05:41:00,1.07885,1.07885,1.0787,1.0787,29900000.0
2009-09-09 05:42:00,1.0787,1.0787,1.0786,1.0787,79600000.0
2009-09-09 05:43:00,1.0787,1.0787,1.0786,1.0787,53300000.0
2009-09-09 05:44:00,1.0787,1.0787,1.0787,1.0787,4800000.0
2009-09-09 05:45:00,1.0787,1.0787,1.0786,1.07865,54100000.0
2009-09-09 05:46:00,1.0787,1.0787,1.0787,1.0787,11200000.0
2009-09-09 05:47:00,1.0787,1.0787,1.0787,1.0787,4800000.0
2009-09-09 05:48:00,1.0787,1.0787,1.0787,1.0787,20300000.0
2009-09-09 05:49:00,1.0784,1.07852,1.07829,1.07837,20000000.0
2009-09-09 05:50:00,1.0783,1.07845,1.0783,1.07845,9600000.0
2009-09-09 05:51:00,1.0787,1.0787,1.0787,1.0787,1600000.0
2009-09-09 05:52:00,1.07841,1.0785,1.07825,1.07839,52400000.0
2009-09-09 05:53:00,1.0787,1.0787,1.0787,1.0787,3800000.0
2009-09-09 05:54:00,1.0787,1.0787,1.0787,1.0787,8200000.0
2009-09-09 05:55:00,1.0787,1.0787,1.0787,1.0787,12300000.0
2009-09-09 05:56:00,1.0787,1.0787,1.0787,1.0787,10000000.0
2009-09-09 05:57:00,1.0787,1.07875,1.0787,1.07875,28600000.0
2009-09-09 05:58:00,1.0784,1.07861,1.07836,1.07852,45000000.0
2009-09-09 05:59:00,1.07875,1.07875,1.0787,1.0787,49100000.0
2009-09-09 06:00:00,1.07875,1.07895,1.07875,1.07895,45900000.0
2009-09-09 06:01:00,1.07895,1.0791,1.07895,1.0791,33400000.0
2009-09-09 06:02:00,1.0791,1.0791,1.079,1.079,19600000.0
2009-09-09 06:03:00,1.07905,1.07905,1.07905,1.07905,4800000.0
2009-09-09 06:04:00,1.07877,1.07904,1.07873,1.07873,53600000.0
2009-09-09 06:05:00,1.07905,1.07905,1.079,1.07905,59600000.0
2009-09-09 06:06:00,1.079,1.07915,1.079,1.07905,45700000.0
2009-09-09 06:07:00,1.07905,1.07905,1.07905,1.07905,2400000.0
2009-09-09 06:08:00,1.07887,1.07889,1.07881,1.07882,198099999.0
2009-09-09 06:09:00,1.079,1.079,1.07895,1.079,32700000.0
2009-09-09 06:10:00,1.079,1.07905,1.0789,1.079,52000000.0
2009-09-09 06:11:00,1.07905,1.07905,1.07905,1.07905,5800000.0
2009-09-09 06:12:00,1.07905,1.0791,1.0789,1.0791,43400000.0
2009-09-09 06:13:00,1.0791,1.07925,1.079,1.07915,75400000.0
2009-09-09 06:14:00,1.0792,1.0792,1.0789,1.0792,83400000.0
2009-09-09 06:15:00,1.0792,1.0792,1.0792,1.0792,4000000.0
2009-09-09 06:16:00,1.0792,1.0792,1.0792,1.0792,7000000.0
2009-09-09 06:17:00,1.0792,1.0792,1.07895,1.0792,31200000.0
2009-09-09 06:18:00,1.0792,1.0792,1.0792,1.0792,5000000.0
2009-09-09 06:19:00,1.0792,1.0793,1.07915,1.0793,20600000.0
2009-09-09 06:20:00,1.07925,1.0793,1.07925,1.0793,44200000.0
2009-09-09 06:21:00,1.0793,1.0793,1.0793,1.0793,105700000.0
2009-09-09 06:22:00,1.0793,1.0793,1.0793,1.0793,61500000.0
2009-09-09 06:23:00,1.0793,1.0793,1.0793,1.0793,4000000.0
2009-09-09 06:24:00,1.0793,1.0793,1.07925,1.07925,41300000.0
2009-09-09 06:25:00,1.0793,1.0793,1.0793,1.0793,47900000.0
2009-09-09 06:26:00,1.0793,1.0793,1.07925,1.0793,26200000.0
2009-09-09 06:27:00,1.0793,1.0793,1.07915,1.0793,25800000.0
2009-09-09 06:28:00,1.0793,1.0793,1.0793,1.0793,22800000.0
2009-09-09 06:29:00,1.0793,1.0793,1.0793,1.0793,5500000.0
2009-09-09 06:30:00,1.0793,1.0793,1.0793,1.0793,19500000.0
2009-09-09 06:31:00,1.0793,1.0793,1.0793,1.0793,9500000.0
2009-09-09 06:32:00,1.0793,1.0793,1.0793,1.0793,11000000.0
2009-09-09 06:33:00,1.0793,1.0794,1.07915,1.0794,104700000.0
2009-09-09 06:34:00,1.07925,1.0794,1.07925,1.07925,72400000.0
2009-09-09 06:35:00,1.07925,1.0793,1.07925,1.0793,27800000.0
2009-09-09 06:36:00,1.0793,1.0793,1.07895,1.079,99600000.0
2009-09-09 06:37:00,1.079,1.079,1.0788,1.0789,62200000.0
2009-09-09 06:38:00,1.0789,1.0789,1.0789,1.0789,11700000.0
2009-09-09 06:39:00,1.0789,1.079,1.0789,1.079,16200000.0
2009-09-09 06:40:00,1.0789,1.0789,1.0789,1.0789,24800000.0
2009-09-09 06:41:00,1.0789,1.0789,1.0789,1.0789,16800000.0
2009-09-09 06:42:00,1.0789,1.0789,1.0789,1.0789,34400000.0
2009-09-09 06:43:00,1.0789,1.0789,1.0789,1.0789,23200000.0
2009-09-09 06:44:00,1.0789,1.0789,1.0789,1.0789,8800000.0
2009-09-09 06:45:00,1.0789,1.0789,1.0789,1.0789,15200000.0
2009-09-09 06:46:00,1.0789,1.0789,1.0789,1.0789,13600000.0
2009-09-09 06:47:00,1.0789,1.0789,1.0789,1.0789,25500000.0
2009-09-09 06:48:00,1.0789,1.0789,1.0788,1.0789,60300000.0
2009-09-09 06:49:00,1.0789,1.0789,1.0789,1.0789,10800000.0
2009-09-09 06:50:00,1.0789,1.0789,1.0789,1.0789,13900000.0
2009-09-09 06:51:00,1.0789,1.0789,1.0789,1.0789,15700000.0
2009-09-09 06:52:00,1.0789,1.0789,1.0789,1.0789,10800000.0
2009-09-09 06:53:00,1.0789,1.0789,1.0789,1.0789,18100000.0
2009-09-09 06:54:00,1.0789,1.0789,1.0789,1.0789,13800000.0
2009-09-09 06:55:00,1.0789,1.0789,1.0789,1.0789,22000000.0
2009-09-09 06:56:00,1.0789,1.0789,1.07875,1.0788,95600000.0
2009-09-09 06:57:00,1.0788,1.0788,1.0788,1.0788,11900000.0
2009-09-09 06:58:00,1.0788,1.0788,1.0788,1.0788,5400000.0
2009-09-09 06:59:00,1.07872,1.07878,1.07862,1.07875,95600000.0
2009-09-09 07:00:00,1.0789,1.0789,1.0788,1.0788,65700000.0
2009-09-09 07:01:00,1.0788,1.0788,1.0787,1.0788,59300000.0
2009-09-09 07:02:00,1.0788,1.0788,1.0788,1.0788,43800000.0
2009-09-09 07:03:00,1.0788,1.0789,1.0788,1.0789,62900000.0
2009-09-09 07:04:00,1.0789,1.0789,1.0789,1.0789,18300000.0
2009-09-09 07:05:00,1.0789,1.0789,1.0789,1.0789,21600000.0
2009-09-09 07:06:00,1.0789,1.0789,1.0788,1.0788,84500000.0
2009-09-09 07:07:00,1.0788,1.0788,1.0788,1.0788,83800000.0
2009-09-09 07:08:00,1.0788,1.0788,1.0788,1.0788,100600000.0
2009-09-09 07:09:00,1.0788,1.0788,1.0788,1.0788,43400000.0
2009-09-09 07:10:00,1.0788,1.0788,1.0787,1.0787,91900000.0
2009-09-09 07:11:00,1.0787,1.0787,1.0787,1.0787,50900000.0
2009-09-09 07:12:00,1.0787,1.0787,1.0787,1.0787,39800000.0
2009-09-09 07:13:00,1.0787,1.0788,1.07855,1.0788,91800000.0
2009-09-09 07:14:00,1.0789,1.0789,1.0789,1.0789,1600000.0
2009-09-09 07:15:00,1.07855,1.07862,1.0784,1.07862,345999999.0
2009-09-09 07:16:00,1.0789,1.0789,1.0786,1.07865,19300000.0
2009-09-09 07:17:00,1.0786,1.0787,1.0786,1.0787,22000000.0
2009-09-09 07:18:00,1.0787,1.0787,1.0787,1.0787,12000000.0
2009-09-09 07:19:00,1.0787,1.0787,1.0787,1.0787,10000000.0
2009-09-09 07:20:00,1.0787,1.0787,1.0787,1.0787,25800000.0
2009-09-09 07:21:00,1.0787,1.0787,1.0787,1.0787,28800000.0
2009-09-09 07:22:00,1.0787,1.0787,1.07865,1.0787,34600000.0
2009-09-09 07:23:00,1.0787,1.0787,1.0787,1.0787,58700000.0
2009-09-09 07:24:00,1.0787,1.0787,1.0787,1.0787,4400000.0
2009-09-09 07:25:00,1.07865,1.0788,1.07865,1.0788,18300000.0
2009-09-09 07:26:00,1.0788,1.0788,1.0788,1.0788,5000000.0
2009-09-09 07:27:00,1.0788,1.0788,1.07845,1.07845,112200000.0
2009-09-09 07:28:00,1.07845,1.0786,1.07845,1.0786,76700000.0
2009-09-09 07:29:00,1.0786,1.0786,1.07845,1.07845,66200000.0
2009-09-09 07:30:00,1.0785,1.0785,1.0783,1.07835,44100000.0
2009-09-09 07:31:00,1.07835,1.07835,1.07825,1.07825,56400000.0
2009-09-09 07:32:00,1.07825,1.07825,1.07795,1.078,34700000.0
2009-09-09 07:33:00,1.078,1.078,1.0772,1.0773,50600000.0
2009-09-09 07:34:00,1.0773,1.0773,1.0773,1.0773,52100000.0
2009-09-09 07:35:00,1.0773,1.0773,1.0773,1.0773,18000000.0
2009-09-09 07:36:00,1.0773,1.0776,1.0773,1.0776,35300000.0
2009-09-09 07:37:00,1.0776,1.0776,1.0776,1.0776,4800000.0
2009-09-09 07:38:00,1.0777,1.0777,1.0777,1.0777,6900000.0
2009-09-09 07:39:00,1.0777,1.0777,1.0777,1.0777,7200000.0
2009-09-09 07:40:00,1.0777,1.0777,1.0777,1.0777,4100000.0
2009-09-09 07:41:00,1.0777,1.0777,1.0777,1.0777,6600000.0
2009-09-09 07:42:00,1.07715,1.07754,1.07689,1.07717,335399999.0
2009-09-09 07:43:00,1.0777,1.07775,1.0777,1.07775,19100000.0
2009-09-09 07:44:00,1.07775,1.0779,1.07775,1.0779,18100000.0
2009-09-09 07:45:00,1.0779,1.0779,1.0778,1.07785,21800000.0
2009-09-09 07:46:00,1.07785,1.07785,1.0778,1.07785,13700000.0
2009-09-09 07:47:00,1.07785,1.07785,1.07785,1.07785,4800000.0
2009-09-09 07:48:00,1.07775,1.07775,1.0777,1.0777,37600000.0
2009-09-09 07:49:00,1.0777,1.0778,1.0777,1.0778,34000000.0
2009-09-09 07:50:00,1.0778,1.0778,1.07745,1.07745,104300000.0
2009-09-09 07:51:00,1.07745,1.07745,1.07735,1.07735,38200000.0
2009-09-09 07:52:00,1.0773,1.0773,1.0773,1.0773,19700000.0
2009-09-09 07:53:00,1.0773,1.0773,1.07715,1.07715,95000000.0
2009-09-09 07:54:00,1.0771,1.0773,1.0771,1.0773,37900000.0
2009-09-09 07:55:00,1.0774,1.07745,1.0774,1.07745,28200000.0
2009-09-09 07:56:00,1.07745,1.07745,1.07745,1.07745,7000000.0
2009-09-09 07:57:00,1.07745,1.0775,1.07745,1.0775,8000000.0
2009-09-09 07:58:00,1.0775,1.07775,1.0774,1.07775,32500000.0
2009-09-09 07:59:00,1.07775,1.07785,1.0777,1.0777,60500000.0
2009-09-09 08:00:00,1.07765,1.07775,1.07755,1.07775,94600000.0
2009-09-09 08:01:00,1.07775,1.078,1.07775,1.0779,175200000.0
2009-09-09 08:02:00,1.0779,1.0779,1.0777,1.0777,119500000.0
2009-09-09 08:03:00,1.0777,1.0777,1.0777,1.0777,20800000.0
2009-09-09 08:04:00,1.0776,1.0777,1.0768,1.0769,204100000.0
2009-09-09 08:05:00,1.077,1.07735,1.07645,1.07655,178000000.0
2009-09-09 08:06:00,1.07655,1.0768,1.07645,1.0765,305400000.0
2009-09-09 08:07:00,1.0765,1.0766,1.0765,1.0766,97700000.0
2009-09-09 08:08:00,1.0766,1.0768,1.07645,1.0767,136500000.0
2009-09-09 08:09:00,1.0767,1.0767,1.07645,1.07645,58000000.0
2009-09-09 08:10:00,1.07645,1.07655,1.0762,1.07655,140100000.0
2009-09-09 08:11:00,1.0766,1.0766,1.0764,1.0764,103300000.0
2009-09-09 08:12:00,1.0764,1.07675,1.0764,1.0767,52800000.0
2009-09-09 08:13:00,1.0767,1.07675,1.0767,1.07675,28800000.0
2009-09-09 08:14:00,1.07675,1.07725,1.07655,1.0771,156000000.0
2009-09-09 08:15:00,1.0771,1.0772,1.07675,1.0769,128700000.0
2009-09-09 08:16:00,1.0769,1.077,1.0769,1.077,87200000.0
2009-09-09 08:17:00,1.077,1.077,1.0769,1.0769,92200000.0
2009-09-09 08:18:00,1.0769,1.0769,1.07685,1.0769,24800000.0
2009-09-09 08:19:00,1.07685,1.07685,1.07675,1.07675,16800000.0
2009-09-09 08:20:00,1.07675,1.07675,1.07665,1.0767,92000000.0
2009-09-09 08:21:00,1.0767,1.0767,1.07665,1.0767,108200000.0
2009-09-09 08:22:00,1.07665,1.07665,1.0766,1.0766,20300000.0
2009-09-09 08:23:00,1.0766,1.0766,1.07635,1.0765,330700000.0
2009-09-09 08:24:00,1.0765,1.0765,1.07645,1.0765,102900000.0
2009-09-09 08:25:00,1.0765,1.07655,1.0765,1.0765,84000000.0
2009-09-09 08:26:00,1.0765,1.07665,1.07645,1.0765,210200000.0
2009-09-09 08:27:00,1.0765,1.0767,1.0765,1.0767,23600000.0
2009-09-09 08:28:00,1.0767,1.0767,1.0767,1.0767,8000000.0
2009-09-09 08:29:00,1.0767,1.07685,1.07665,1.0767,71500000.0
2009-09-09 08:30:00,1.0767,1.0769,1.07665,1.0769,167700000.0
2009-09-09 08:31:00,1.0769,1.0769,1.0768,1.07685,69200000.0
2009-09-09 08:32:00,1.07695,1.077,1.07695,1.077,5000000.0
2009-09-09 08:33:00,1.0771,1.0775,1.0771,1.0775,178400000.0
2009-09-09 08:34:00,1.0775,1.0779,1.0775,1.07785,291600000.0
2009-09-09 08:35:00,1.07785,1.078,1.0776,1.0776,145600000.0
2009-09-09 08:36:00,1.07765,1.0777,1.0776,1.0777,26500000.0
2009-09-09 08:37:00,1.0777,1.07785,1.0777,1.07785,62000000.0
2009-09-09 08:38:00,1.07785,1.07785,1.07745,1.0776,56900000.0
2009-09-09 08:39:00,1.0776,1.0777,1.0774,1.0774,189900000.0
2009-09-09 08:40:00,1.0774,1.07745,1.0773,1.0774,123800000.0
2009-09-09 08:41:00,1.07735,1.0774,1.07715,1.0774,90700000.0
2009-09-09 08:42:00,1.07745,1.07755,1.0774,1.0774,82700000.0
2009-09-09 08:43:00,1.0774,1.0775,1.0774,1.0774,25800000.0
2009-09-09 08:44:00,1.0774,1.0777,1.0774,1.0777,38100000.0
2009-09-09 08:45:00,1.0778,1.0783,1.0778,1.07825,154999998.0
2009-09-09 08:46:00,1.07825,1.07825,1.07805,1.0781,27200000.0
2009-09-09 08:47:00,1.07805,1.07815,1.07795,1.078,36200000.0
2009-09-09 08:48:00,1.078,1.07805,1.0779,1.0779,106500000.0
2009-09-09 08:49:00,1.0779,1.0779,1.0779,1.0779,63800000.0
2009-09-09 08:50:00,1.0779,1.0779,1.0778,1.0778,69600000.0
2009-09-09 08:51:00,1.0778,1.0778,1.0775,1.0775,50600000.0
2009-09-09 08:52:00,1.0776,1.0786,1.0776,1.0786,159400000.0
2009-09-09 08:53:00,1.0786,1.0789,1.0786,1.0789,145500000.0
2009-09-09 08:54:00,1.0789,1.0792,1.0789,1.0792,66000000.0
2009-09-09 08:55:00,1.0792,1.0795,1.0792,1.0793,263900001.0
2009-09-09 08:56:00,1.07935,1.07945,1.07925,1.0794,246300000.0
2009-09-09 08:57:00,1.07945,1.0797,1.07935,1.0794,152800000.0
2009-09-09 08:58:00,1.0794,1.0795,1.0794,1.07945,69100000.0
2009-09-09 08:59:00,1.07945,1.0798,1.07945,1.07965,166600000.0
2009-09-09 09:00:00,1.07965,1.0799,1.07955,1.07985,137500000.0
2009-09-09 09:01:00,1.07985,1.07995,1.07965,1.07995,285300000.0
2009-09-09 09:02:00,1.08,1.0802,1.07995,1.0801,311900000.0
2009-09-09 09:03:00,1.0801,1.0801,1.0799,1.07995,212300000.0
2009-09-09 09:04:00,1.07995,1.07995,1.0799,1.07995,165300000.0
2009-09-09 09:05:00,1.08,1.0801,1.07965,1.0797,249900000.0
2009-09-09 09:06:00,1.0797,1.0804,1.0797,1.0804,182100000.0
2009-09-09 09:07:00,1.08035,1.0808,1.0803,1.0805,172100000.0
2009-09-09 09:08:00,1.0805,1.0805,1.08005,1.0802,98200000.0
2009-09-09 09:09:00,1.0802,1.0803,1.08015,1.08025,168500000.0
2009-09-09 09:10:00,1.0802,1.0802,1.0797,1.0798,127500000.0
2009-09-09 09:11:00,1.07985,1.08015,1.0798,1.08015,153700000.0
2009-09-09 09:12:00,1.0803,1.08055,1.08015,1.0804,235300000.0
2009-09-09 09:13:00,1.0804,1.0805,1.0797,1.07975,216100000.0
2009-09-09 09:14:00,1.07975,1.08,1.0797,1.08,188000000.0
2009-09-09 09:15:00,1.08,1.08005,1.08,1.08005,90000000.0
2009-09-09 09:16:00,1.08005,1.0801,1.07945,1.0795,191400000.0
2009-09-09 09:17:00,1.0795,1.07975,1.0795,1.07965,84900000.0
2009-09-09 09:18:00,1.07965,1.08005,1.07965,1.08,107300000.0
2009-09-09 09:19:00,1.08,1.08,1.07945,1.07965,116900000.0
2009-09-09 09:20:00,1.0797,1.08055,1.07955,1.08055,225800000.0
2009-09-09 09:21:00,1.0806,1.0806,1.0802,1.0803,330400000.0
2009-09-09 09:22:00,1.0804,1.0807,1.0804,1.0806,92100000.0
2009-09-09 09:23:00,1.08065,1.08085,1.08055,1.08065,181600000.0
2009-09-09 09:24:00,1.0806,1.081,1.0804,1.081,129100000.0
2009-09-09 09:25:00,1.081,1.08105,1.0808,1.0808,117400000.0
2009-09-09 09:26:00,1.0808,1.0811,1.0808,1.081,251800000.0
2009-09-09 09:27:00,1.0809,1.081,1.0809,1.0809,170000000.0
2009-09-09 09:28:00,1.0809,1.0816,1.0808,1.0816,146400000.0
2009-09-09 09:29:00,1.08155,1.0817,1.08145,1.0815,135800000.0
2009-09-09 09:30:00,1.0815,1.0815,1.08095,1.081,166300000.0
2009-09-09 09:31:00,1.081,1.08165,1.081,1.0816,94900000.0
2009-09-09 09:32:00,1.0816,1.0816,1.0813,1.0813,170700000.0
2009-09-09 09:33:00,1.0813,1.0813,1.081,1.08105,240400000.0
2009-09-09 09:34:00,1.0811,1.08165,1.081,1.0816,184600000.0
2009-09-09 09:35:00,1.0816,1.08175,1.0815,1.0817,164200000.0
2009-09-09 09:36:00,1.08175,1.0822,1.0817,1.0821,130700000.0
2009-09-09 09:37:00,1.0821,1.0822,1.082,1.0821,177900000.0
2009-09-09 09:38:00,1.0821,1.08215,1.08205,1.0821,79700000.0
2009-09-09 09:39:00,1.0821,1.0822,1.0821,1.08215,53500000.0
2009-09-09 09:40:00,1.08215,1.08215,1.08175,1.0818,172500000.0
2009-09-09 09:41:00,1.0818,1.08185,1.08145,1.0815,190100000.0
2009-09-09 09:42:00,1.0815,1.0817,1.0815,1.08155,236400000.0
2009-09-09 09:43:00,1.0816,1.0817,1.08145,1.08145,118700000.0
2009-09-09 09:44:00,1.08145,1.08145,1.08085,1.08085,100500000.0
2009-09-09 09:45:00,1.08085,1.0811,1.08085,1.08095,189500000.0
2009-09-09 09:46:00,1.0809,1.08145,1.0809,1.0814,138100000.0
2009-09-09 09:47:00,1.08135,1.0815,1.08135,1.0814,122800000.0
2009-09-09 09:48:00,1.08145,1.08145,1.0813,1.08135,101000000.0
2009-09-09 09:49:00,1.08145,1.08145,1.08105,1.0811,115200000.0
2009-09-09 09:50:00,1.0811,1.0811,1.0811,1.0811,14500000.0
2009-09-09 09:51:00,1.0811,1.0817,1.0811,1.0816,119200000.0
2009-09-09 09:52:00,1.08165,1.0822,1.08165,1.08175,122200000.0
2009-09-09 09:53:00,1.0818,1.08225,1.0818,1.0822,108400000.0
2009-09-09 09:54:00,1.08195,1.0821,1.0818,1.082,127200000.0
2009-09-09 09:55:00,1.08195,1.08195,1.0815,1.0815,115600000.0
2009-09-09 09:56:00,1.0815,1.0815,1.0812,1.0812,14200000.0
2009-09-09 09:57:00,1.0812,1.0814,1.08115,1.0813,140900000.0
2009-09-09 09:58:00,1.08135,1.08135,1.08105,1.08105,77900000.0
2009-09-09 09:59:00,1.08105,1.08125,1.081,1.0811,75700000.0
2009-09-09 10:00:00,1.08105,1.08105,1.0807,1.081,128000000.0
2009-09-09 10:01:00,1.08105,1.08135,1.08085,1.0813,98600000.0
2009-09-09 10:02:00,1.08135,1.08135,1.0813,1.0813,80900000.0
2009-09-09 10:03:00,1.0813,1.0813,1.0813,1.0813,36800000.0
2009-09-09 10:04:00,1.0813,1.0813,1.08095,1.08105,60400000.0
2009-09-09 10:05:00,1.08105,1.08115,1.08095,1.081,107600000.0
2009-09-09 10:06:00,1.081,1.0811,1.081,1.081,91600000.0
2009-09-09 10:07:00,1.081,1.08105,1.081,1.081,31200000.0
2009-09-09 10:08:00,1.081,1.0812,1.081,1.0812,67600000.0
2009-09-09 10:09:00,1.0812,1.0815,1.0812,1.0815,127200000.0
2009-09-09 10:10:00,1.0815,1.0817,1.0815,1.0815,137100000.0
2009-09-09 10:11:00,1.0815,1.08165,1.08125,1.0814,208399999.0
2009-09-09 10:12:00,1.0814,1.08145,1.0813,1.0813,39900000.0
2009-09-09 10:13:00,1.0813,1.0814,1.08115,1.0814,107300000.0
2009-09-09 10:14:00,1.0814,1.08145,1.08115,1.0812,170800000.0
2009-09-09 10:15:00,1.0812,1.08175,1.0812,1.08155,64000000.0
2009-09-09 10:16:00,1.08155,1.08165,1.08125,1.0816,107300000.0
2009-09-09 10:17:00,1.0817,1.08175,1.0816,1.0816,73200000.0
2009-09-09 10:18:00,1.0816,1.0816,1.08115,1.0814,159000000.0
2009-09-09 10:19:00,1.08145,1.08175,1.08125,1.0814,236300000.0
2009-09-09 10:20:00,1.08135,1.08145,1.08115,1.08145,256500000.0
2009-09-09 10:21:00,1.08145,1.08145,1.0812,1.08125,200900000.0
2009-09-09 10:22:00,1.0813,1.0814,1.0812,1.0812,215900000.0
2009-09-09 10:23:00,1.0812,1.0816,1.0812,1.0815,140300000.0
2009-09-09 10:24:00,1.0815,1.0816,1.0813,1.08145,123000000.0
2009-09-09 10:25:00,1.0815,1.0815,1.08125,1.08125,161000000.0
2009-09-09 10:26:00,1.08125,1.0814,1.0812,1.0812,136000000.0
2009-09-09 10:27:00,1.0812,1.0813,1.0812,1.0812,97900000.0
2009-09-09 10:28:00,1.0812,1.0813,1.0812,1.0812,151700000.0
2009-09-09 10:29:00,1.0812,1.08145,1.08115,1.0812,149500000.0
2009-09-09 10:30:00,1.0812,1.0814,1.0812,1.0812,67000000.0
2009-09-09 10:31:00,1.0812,1.0812,1.0812,1.0812,29600000.0
2009-09-09 10:32:00,1.0812,1.0813,1.0812,1.08125,39400000.0
2009-09-09 10:33:00,1.08125,1.08135,1.0812,1.0813,45700000.0
2009-09-09 10:34:00,1.0813,1.0814,1.0812,1.0812,69400000.0
2009-09-09 10:35:00,1.0812,1.0813,1.0812,1.0812,26600000.0
2009-09-09 10:36:00,1.0813,1.0813,1.08095,1.08095,39200000.0
2009-09-09 10:37:00,1.08095,1.081,1.08075,1.08085,34400000.0
2009-09-09 10:38:00,1.0808,1.081,1.08055,1.0808,60500000.0
2009-09-09 10:39:00,1.0808,1.0808,1.0804,1.0804,65200000.0
2009-09-09 10:40:00,1.0804,1.0805,1.08035,1.0805,77900000.0
2009-09-09 10:41:00,1.08055,1.081,1.08045,1.0808,59000000.0
2009-09-09 10:42:00,1.0808,1.0809,1.0808,1.0809,17400000.0
2009-09-09 10:43:00,1.0808,1.0808,1.0806,1.0806,136800000.0
2009-09-09 10:44:00,1.08065,1.0808,1.08065,1.0807,134900000.0
2009-09-09 10:45:00,1.0807,1.08085,1.08065,1.0808,67900000.0
2009-09-09 10:46:00,1.0808,1.0809,1.0806,1.0809,118700000.0
2009-09-09 10:47:00,1.08085,1.08145,1.08075,1.08145,154600000.0
2009-09-09 10:48:00,1.0814,1.08155,1.08135,1.08155,64800000.0
2009-09-09 10:49:00,1.0815,1.0816,1.08145,1.0815,167900000.0
2009-09-09 10:50:00,1.0815,1.08155,1.0815,1.0815,294100000.0
2009-09-09 10:51:00,1.0815,1.08155,1.0815,1.0815,186200000.0
2009-09-09 10:52:00,1.0815,1.08155,1.0815,1.0815,136100000.0
2009-09-09 10:53:00,1.0815,1.08185,1.0815,1.0817,171000000.0
2009-09-09 10:54:00,1.08175,1.08195,1.08135,1.0819,389299998.0
2009-09-09 10:55:00,1.0819,1.0819,1.08125,1.0814,146900000.0
2009-09-09 10:56:00,1.0814,1.0816,1.0813,1.0815,222500000.0
2009-09-09 10:57:00,1.08125,1.0814,1.08085,1.08085,169100000.0
2009-09-09 10:58:00,1.0808,1.0808,1.08015,1.08015,277200000.0
2009-09-09 10:59:00,1.08015,1.0802,1.0801,1.0802,53100000.0
2009-09-09 11:00:00,1.0803,1.0805,1.0803,1.0805,95900000.0
2009-09-09 11:01:00,1.0805,1.0805,1.08015,1.0803,88300000.0
2009-09-09 11:02:00,1.0803,1.0807,1.0803,1.0806,103100000.0
2009-09-09 11:03:00,1.0806,1.08085,1.0806,1.08075,131800000.0
2009-09-09 11:04:00,1.0807,1.0808,1.0806,1.0806,187300000.0
2009-09-09 11:05:00,1.0806,1.0807,1.08055,1.08065,111900000.0
2009-09-09 11:06:00,1.08065,1.0812,1.0806,1.0812,120300000.0
2009-09-09 11:07:00,1.0812,1.0812,1.0809,1.081,383200000.0
2009-09-09 11:08:00,1.081,1.081,1.0798,1.07995,439500001.0
2009-09-09 11:09:00,1.08,1.0801,1.0797,1.07975,198500000.0
2009-09-09 11:10:00,1.07975,1.07975,1.07945,1.07945,84700000.0
2009-09-09 11:11:00,1.07945,1.07945,1.079,1.0793,239200000.0
2009-09-09 11:12:00,1.0794,1.0795,1.0792,1.0795,95100000.0
2009-09-09 11:13:00,1.0795,1.0796,1.0795,1.0795,42400000.0
2009-09-09 11:14:00,1.0796,1.07995,1.07955,1.0799,560600008.0
2009-09-09 11:15:00,1.0799,1.07995,1.07975,1.07985,189000000.0
2009-09-09 11:16:00,1.07975,1.0801,1.0797,1.0797,205000000.0
2009-09-09 11:17:00,1.07965,1.07985,1.07945,1.07955,73800000.0
2009-09-09 11:18:00,1.0795,1.0798,1.07945,1.0796,138000000.0
2009-09-09 11:19:00,1.0796,1.07985,1.0796,1.0798,71900000.0
2009-09-09 11:20:00,1.0798,1.0801,1.0796,1.0801,110800000.0
2009-09-09 11:21:00,1.0801,1.0805,1.0801,1.0804,73200000.0
2009-09-09 11:22:00,1.08045,1.0806,1.08045,1.0805,251500000.0
2009-09-09 11:23:00,1.0805,1.0807,1.0805,1.0807,119500000.0
2009-09-09 11:24:00,1.0807,1.08095,1.0807,1.0809,94100000.0
2009-09-09 11:25:00,1.0808,1.0812,1.0808,1.08105,64300000.0
2009-09-09 11:26:00,1.081,1.081,1.08085,1.081,36000000.0
2009-09-09 11:27:00,1.081,1.0811,1.0808,1.08085,55500000.0
2009-09-09 11:28:00,1.0808,1.08085,1.0805,1.0805,129300000.0
2009-09-09 11:29:00,1.0805,1.0805,1.08005,1.0801,184800000.0
2009-09-09 11:30:00,1.0802,1.0804,1.0802,1.0804,75600000.0
2009-09-09 11:31:00,1.0804,1.0804,1.08035,1.0804,53400000.0
2009-09-09 11:32:00,1.0804,1.0804,1.0803,1.0803,86400000.0
2009-09-09 11:33:00,1.0803,1.0803,1.08025,1.0803,36800000.0
2009-09-09 11:34:00,1.0804,1.0804,1.08025,1.0803,44800000.0
2009-09-09 11:35:00,1.08025,1.0804,1.08,1.0804,123800001.0
2009-09-09 11:36:00,1.0804,1.0804,1.08025,1.0803,51000000.0
2009-09-09 11:37:00,1.0803,1.0803,1.0799,1.0799,96900000.0
2009-09-09 11:38:00,1.07985,1.0799,1.07985,1.0799,95100000.0
2009-09-09 11:39:00,1.0799,1.0799,1.07985,1.0799,60900000.0
2009-09-09 11:40:00,1.0799,1.0799,1.07945,1.07945,65300000.0
2009-09-09 11:41:00,1.07945,1.07995,1.07945,1.07995,64900000.0
2009-09-09 11:42:00,1.08,1.08015,1.08,1.08015,51900000.0
2009-09-09 11:43:00,1.08015,1.08015,1.07995,1.07995,39300000.0
2009-09-09 11:44:00,1.07995,1.08015,1.07995,1.08015,82400000.0
2009-09-09 11:45:00,1.0802,1.0808,1.08015,1.0807,119900000.0
2009-09-09 11:46:00,1.08065,1.0807,1.08045,1.08045,96600000.0
2009-09-09 11:47:00,1.0804,1.0804,1.08025,1.08025,43700000.0
2009-09-09 11:48:00,1.08025,1.08025,1.08025,1.08025,22300000.0
2009-09-09 11:49:00,1.08025,1.0803,1.08025,1.0803,43800000.0
2009-09-09 11:50:00,1.0803,1.0803,1.0803,1.0803,18400000.0
2009-09-09 11:51:00,1.0803,1.08035,1.0803,1.0803,17200000.0
2009-09-09 11:52:00,1.0804,1.08115,1.08035,1.0811,106100000.0
2009-09-09 11:53:00,1.0811,1.08125,1.08075,1.0812,123400000.0
2009-09-09 11:54:00,1.0812,1.08135,1.0812,1.0812,69000000.0
2009-09-09 11:55:00,1.0812,1.08125,1.0806,1.0807,128900000.0
2009-09-09 11:56:00,1.0807,1.08085,1.0806,1.08075,109500000.0
2009-09-09 11:57:00,1.08075,1.08075,1.0806,1.08075,87400000.0
2009-09-09 11:58:00,1.08075,1.0809,1.0807,1.08075,45700000.0
2009-09-09 11:59:00,1.08075,1.0811,1.08065,1.0811,56500000.0
2009-09-09 12:00:00,1.08105,1.08105,1.08055,1.0807,129900000.0
2009-09-09 12:01:00,1.0807,1.0807,1.08055,1.0807,70600000.0
2009-09-09 12:02:00,1.0807,1.0807,1.08045,1.0805,135600000.0
2009-09-09 12:03:00,1.0805,1.08075,1.08045,1.08075,172700000.0
2009-09-09 12:04:00,1.08075,1.08075,1.08065,1.0807,90100000.0
2009-09-09 12:05:00,1.0807,1.0807,1.0807,1.0807,16400000.0
2009-09-09 12:06:00,1.0807,1.08075,1.08065,1.08075,103600000.0
2009-09-09 12:07:00,1.08075,1.08075,1.08055,1.0806,351600000.0
2009-09-09 12:08:00,1.0806,1.08075,1.0806,1.08075,126700000.0
2009-09-09 12:09:00,1.08075,1.08075,1.08045,1.08055,196100000.0
2009-09-09 12:10:00,1.08045,1.08045,1.08045,1.08045,38400000.0
2009-09-09 12:11:00,1.08045,1.08045,1.08045,1.08045,35200000.0
2009-09-09 12:12:00,1.0804,1.08055,1.0804,1.0805,57500000.0
2009-09-09 12:13:00,1.0805,1.08055,1.08045,1.08045,83000000.0
2009-09-09 12:14:00,1.08055,1.08065,1.08045,1.08045,65300000.0
2009-09-09 12:15:00,1.0805,1.0807,1.08045,1.0805,84300000.0
2009-09-09 12:16:00,1.0805,1.0806,1.0805,1.0806,65700000.0
2009-09-09 12:17:00,1.0806,1.08075,1.08055,1.08075,68700000.0
2009-09-09 12:18:00,1.0807,1.0807,1.0807,1.0807,12400000.0
2009-09-09 12:19:00,1.0807,1.08085,1.08065,1.08075,41200000.0
2009-09-09 12:20:00,1.08075,1.0809,1.08075,1.0809,80800000.0
2009-09-09 12:21:00,1.0808,1.0809,1.0807,1.08085,126500000.0
2009-09-09 12:22:00,1.0809,1.081,1.0809,1.081,98000000.0
2009-09-09 12:23:00,1.08105,1.08105,1.081,1.08105,166600000.0
2009-09-09 12:24:00,1.08105,1.08105,1.0808,1.08085,104700000.0
2009-09-09 12:25:00,1.08105,1.08105,1.08075,1.08075,81600000.0
2009-09-09 12:26:00,1.0804,1.08063,1.08009,1.08056,174400000.0
2009-09-09 12:27:00,1.0807,1.0808,1.0807,1.0808,56700000.0
2009-09-09 12:28:00,1.0808,1.0808,1.0808,1.0808,9600000.0
2009-09-09 12:29:00,1.0808,1.08095,1.08075,1.0808,49600000.0
2009-09-09 12:30:00,1.0808,1.08085,1.0807,1.0807,74000000.0
2009-09-09 12:31:00,1.0807,1.0807,1.08065,1.0807,66000000.0
2009-09-09 12:32:00,1.0807,1.08075,1.08065,1.0807,74800000.0
2009-09-09 12:33:00,1.0807,1.0809,1.0807,1.0808,62200000.0
2009-09-09 12:34:00,1.0808,1.0808,1.0808,1.0808,28800000.0
2009-09-09 12:35:00,1.0809,1.08115,1.0809,1.08105,78200000.0
2009-09-09 12:36:00,1.08105,1.0813,1.08105,1.0813,121000000.0
2009-09-09 12:37:00,1.0813,1.0814,1.0812,1.08125,68000000.0
2009-09-09 12:38:00,1.08125,1.08145,1.08125,1.08135,155200000.0
2009-09-09 12:39:00,1.08135,1.08135,1.0813,1.0813,93600000.0
2009-09-09 12:40:00,1.0813,1.0813,1.08125,1.0813,120800000.0
2009-09-09 12:41:00,1.0813,1.0813,1.08115,1.0812,105000000.0
2009-09-09 12:42:00,1.0813,1.0813,1.0813,1.0813,15000000.0
2009-09-09 12:43:00,1.0813,1.0814,1.0813,1.0813,68600000.0
2009-09-09 12:44:00,1.0813,1.0813,1.0813,1.0813,10600000.0
2009-09-09 12:45:00,1.08103,1.08115,1.08063,1.08109,80000000.0
2009-09-09 12:46:00,1.08125,1.08125,1.0812,1.0812,61600000.0
2009-09-09 12:47:00,1.08125,1.0813,1.0812,1.08125,17500000.0
2009-09-09 12:48:00,1.0813,1.08145,1.0813,1.0814,54900000.0
2009-09-09 12:49:00,1.0814,1.08145,1.0814,1.08145,33200000.0
2009-09-09 12:50:00,1.08145,1.08145,1.08135,1.08145,52500000.0
2009-09-09 12:51:00,1.0815,1.0816,1.0815,1.0816,31600000.0
2009-09-09 12:52:00,1.0816,1.0818,1.0816,1.08175,122800000.0
2009-09-09 12:53:00,1.08175,1.0818,1.08175,1.0818,88500000.0
2009-09-09 12:54:00,1.0818,1.0818,1.08165,1.08175,67600000.0
2009-09-09 12:55:00,1.08175,1.0818,1.0817,1.08175,78800000.0
2009-09-09 12:56:00,1.08175,1.08175,1.0817,1.08175,64600000.0
2009-09-09 12:57:00,1.08123,1.08166,1.08105,1.08166,78400000.0
2009-09-09 12:58:00,1.0817,1.0817,1.0816,1.0817,181000000.0
2009-09-09 12:59:00,1.0818,1.08195,1.08175,1.08175,151700000.0
2009-09-09 13:00:00,1.08175,1.08175,1.0815,1.0816,98300000.0
2009-09-09 13:01:00,1.0816,1.08165,1.0815,1.0816,95300000.0
2009-09-09 13:02:00,1.08155,1.08175,1.08145,1.08155,136700000.0
2009-09-09 13:03:00,1.08155,1.08165,1.0815,1.08165,108300000.0
2009-09-09 13:04:00,1.08165,1.0817,1.08165,1.08165,162000000.0
2009-09-09 13:05:00,1.08165,1.08175,1.08155,1.08175,26700000.0
2009-09-09 13:06:00,1.0818,1.08225,1.08165,1.08225,95100000.0
2009-09-09 13:07:00,1.0822,1.0822,1.08215,1.0822,12000000.0
2009-09-09 13:08:00,1.08215,1.08225,1.0821,1.08225,48100000.0
2009-09-09 13:09:00,1.08225,1.0823,1.082,1.082,35600000.0
2009-09-09 13:10:00,1.082,1.08205,1.08195,1.082,34900000.0
2009-09-09 13:11:00,1.082,1.08205,1.08195,1.08205,38800000.0
2009-09-09 13:12:00,1.08195,1.0835,1.0819,1.0834,241100000.0
2009-09-09 13:13:00,1.0834,1.0834,1.0831,1.0831,97500000.0
2009-09-09 13:14:00,1.0831,1.0831,1.08265,1.08265,87300000.0
2009-09-09 13:15:00,1.08265,1.08275,1.08255,1.08265,49500000.0
2009-09-09 13:16:00,1.08265,1.0827,1.0825,1.0825,50300000.0
2009-09-09 13:17:00,1.0825,1.08275,1.08245,1.08265,134800000.0
2009-09-09 13:18:00,1.08265,1.08265,1.0821,1.0822,77200000.0
2009-09-09 13:19:00,1.0822,1.0822,1.08195,1.08205,62600000.0
2009-09-09 13:20:00,1.08205,1.08215,1.0817,1.08215,97800000.0
2009-09-09 13:21:00,1.08215,1.08215,1.08195,1.08215,31300000.0
2009-09-09 13:22:00,1.08205,1.08235,1.08205,1.0823,57800000.0
2009-09-09 13:23:00,1.0823,1.08235,1.0821,1.0822,67400000.0
2009-09-09 13:24:00,1.0822,1.08255,1.0822,1.08255,55400000.0
2009-09-09 13:25:00,1.08255,1.08265,1.0825,1.0826,23000000.0
2009-09-09 13:26:00,1.0826,1.0826,1.0824,1.08245,56800000.0
2009-09-09 13:27:00,1.08245,1.08245,1.08205,1.0822,40200000.0
2009-09-09 13:28:00,1.08225,1.08225,1.0821,1.08225,32000000.0
2009-09-09 13:29:00,1.08225,1.08235,1.0822,1.08225,61500000.0
2009-09-09 13:30:00,1.08225,1.08245,1.0821,1.08245,55300000.0
2009-09-09 13:31:00,1.0825,1.08265,1.08245,1.08245,54400000.0
2009-09-09 13:32:00,1.0825,1.08255,1.08245,1.08245,25200000.0
2009-09-09 13:33:00,1.08245,1.08245,1.0823,1.0823,184800000.0
2009-09-09 13:34:00,1.08225,1.0823,1.08225,1.0823,235199997.0
2009-09-09 13:35:00,1.08235,1.08235,1.0823,1.0823,85000000.0
2009-09-09 13:36:00,1.0823,1.08235,1.0821,1.0821,480600015.0
2009-09-09 13:37:00,1.08205,1.08225,1.08195,1.08225,88800000.0
2009-09-09 13:38:00,1.0822,1.0822,1.08195,1.08215,47900000.0
2009-09-09 13:39:00,1.08215,1.08215,1.0819,1.082,39500000.0
2009-09-09 13:40:00,1.08195,1.08195,1.0812,1.08145,122600000.0
2009-09-09 13:41:00,1.08145,1.08175,1.0813,1.08165,140300000.0
2009-09-09 13:42:00,1.08165,1.08165,1.0814,1.0814,39800000.0
2009-09-09 13:43:00,1.0814,1.0816,1.0814,1.0815,90500000.0
2009-09-09 13:44:00,1.0815,1.08185,1.0815,1.08185,120000000.0
2009-09-09 13:45:00,1.08175,1.0818,1.0817,1.0817,145800000.0
2009-09-09 13:46:00,1.0817,1.0817,1.08135,1.0816,89400000.0
2009-09-09 13:47:00,1.08155,1.08175,1.08155,1.0816,142900000.0
2009-09-09 13:48:00,1.08165,1.08165,1.0814,1.0814,116800000.0
2009-09-09 13:49:00,1.0814,1.0814,1.08105,1.08105,116900000.0
2009-09-09 13:50:00,1.0811,1.0814,1.0811,1.08125,100800000.0
2009-09-09 13:51:00,1.08125,1.08135,1.0802,1.0805,430799996.0
2009-09-09 13:52:00,1.08055,1.08075,1.0804,1.0804,127100000.0
2009-09-09 13:53:00,1.0803,1.0804,1.0799,1.07995,145000001.0
2009-09-09 13:54:00,1.0799,1.0799,1.0795,1.07975,118800000.0
2009-09-09 13:55:00,1.07975,1.07995,1.07955,1.07995,77000000.0
2009-09-09 13:56:00,1.0799,1.0802,1.0799,1.0801,85100000.0
2009-09-09 13:57:00,1.0801,1.0801,1.0799,1.0801,47300000.0
2009-09-09 13:58:00,1.0801,1.0805,1.0801,1.0805,144600000.0
2009-09-09 13:59:00,1.0805,1.0805,1.0799,1.07995,227600000.0
2009-09-09 14:00:00,1.0801,1.08025,1.08,1.08005,105300000.0
2009-09-09 14:01:00,1.08005,1.0804,1.07965,1.08035,131600000.0
2009-09-09 14:02:00,1.08045,1.08085,1.0803,1.08085,50700000.0
2009-09-09 14:03:00,1.08085,1.08085,1.0806,1.0806,38500000.0
2009-09-09 14:04:00,1.0806,1.0807,1.0806,1.08065,59100000.0
2009-09-09 14:05:00,1.08065,1.08115,1.08065,1.081,89700000.0
2009-09-09 14:06:00,1.081,1.08125,1.08075,1.08075,129800000.0
2009-09-09 14:07:00,1.0807,1.0807,1.08005,1.08015,74000000.0
2009-09-09 14:08:00,1.0802,1.08035,1.0801,1.08035,71600000.0
2009-09-09 14:09:00,1.08035,1.08085,1.0803,1.08065,70300000.0
2009-09-09 14:10:00,1.08065,1.08065,1.0801,1.08015,119800000.0
2009-09-09 14:11:00,1.08015,1.08035,1.08015,1.0802,26400000.0
2009-09-09 14:12:00,1.0802,1.08025,1.0799,1.08015,134600000.0
2009-09-09 14:13:00,1.0802,1.08025,1.0801,1.0801,51500000.0
2009-09-09 14:14:00,1.0801,1.08025,1.0801,1.08025,110900000.0
2009-09-09 14:15:00,1.0803,1.0804,1.07955,1.0799,128000000.0
2009-09-09 14:16:00,1.0799,1.08005,1.0792,1.0794,184200000.0
2009-09-09 14:17:00,1.0794,1.07955,1.0781,1.0782,262400000.0
2009-09-09 14:18:00,1.07825,1.07855,1.0782,1.0782,186200000.0
2009-09-09 14:19:00,1.0782,1.07845,1.07815,1.0784,200100000.0
2009-09-09 14:20:00,1.0783,1.07865,1.07775,1.0778,380200000.0
2009-09-09 14:21:00,1.0778,1.07785,1.07715,1.0774,441800001.0
2009-09-09 14:22:00,1.07735,1.07755,1.07715,1.0773,181300000.0
2009-09-09 14:23:00,1.07725,1.0778,1.0772,1.0773,288700000.0
2009-09-09 14:24:00,1.0773,1.0775,1.0766,1.0768,279600000.0
2009-09-09 14:25:00,1.0768,1.0768,1.0759,1.0765,339500000.0
2009-09-09 14:26:00,1.0765,1.07655,1.07625,1.0764,230700000.0
2009-09-09 14:27:00,1.07635,1.07685,1.07635,1.07655,302400000.0
2009-09-09 14:28:00,1.07655,1.0769,1.07655,1.0769,131800000.0
2009-09-09 14:29:00,1.0769,1.0769,1.0765,1.07655,250700000.0
2009-09-09 14:30:00,1.07655,1.07665,1.0759,1.0759,346800000.0
2009-09-09 14:31:00,1.07585,1.07635,1.07585,1.07635,91200000.0
2009-09-09 14:32:00,1.07635,1.07655,1.0761,1.0761,149500000.0
2009-09-09 14:33:00,1.07615,1.0767,1.0759,1.0767,64200000.0
2009-09-09 14:34:00,1.0767,1.07695,1.0766,1.0766,116100000.0
2009-09-09 14:35:00,1.0766,1.07705,1.0764,1.07705,131100000.0
2009-09-09 14:36:00,1.07705,1.07745,1.07695,1.0772,131100000.0
2009-09-09 14:37:00,1.07725,1.0774,1.07695,1.07735,131100000.0
2009-09-09 14:38:00,1.07735,1.07755,1.0773,1.07755,141900000.0
2009-09-09 14:39:00,1.0776,1.07765,1.0773,1.0774,75200000.0
2009-09-09 14:40:00,1.0774,1.07835,1.07725,1.07835,159300000.0
2009-09-09 14:41:00,1.07835,1.0786,1.0777,1.07775,238200000.0
2009-09-09 14:42:00,1.0778,1.07835,1.0778,1.07825,89900000.0
2009-09-09 14:43:00,1.07825,1.0783,1.0777,1.0783,133200000.0
2009-09-09 14:44:00,1.0783,1.0784,1.07785,1.07795,267500000.0
2009-09-09 14:45:00,1.0779,1.0784,1.0779,1.07835,171400000.0
2009-09-09 14:46:00,1.07835,1.07835,1.07805,1.07805,81600000.0
2009-09-09 14:47:00,1.07805,1.07855,1.07805,1.07855,86000000.0
2009-09-09 14:48:00,1.07855,1.0786,1.0784,1.0785,57900000.0
2009-09-09 14:49:00,1.0785,1.0785,1.0783,1.0784,37800000.0
2009-09-09 14:50:00,1.0784,1.07845,1.07815,1.0782,136200000.0
2009-09-09 14:51:00,1.0782,1.07825,1.0774,1.0774,240000000.0
2009-09-09 14:52:00,1.0774,1.0776,1.07725,1.07745,198100001.0
2009-09-09 14:53:00,1.07745,1.0776,1.07705,1.07705,118900000.0
2009-09-09 14:54:00,1.077,1.0773,1.077,1.0771,118900000.0
2009-09-09 14:55:00,1.07715,1.07755,1.07715,1.07755,76900000.0
2009-09-09 14:56:00,1.07755,1.07755,1.07745,1.0775,83000000.0
2009-09-09 14:57:00,1.0775,1.07755,1.07735,1.07745,146200000.0
2009-09-09 14:58:00,1.07745,1.07755,1.07725,1.0773,156000000.0
2009-09-09 14:59:00,1.0773,1.0778,1.07725,1.0778,65600000.0
2009-09-09 15:00:00,1.0778,1.0779,1.07725,1.07725,128600000.0
2009-09-09 15:01:00,1.07725,1.07725,1.07705,1.07705,73400000.0
2009-09-09 15:02:00,1.07705,1.07705,1.07675,1.0769,206500000.0
2009-09-09 15:03:00,1.0769,1.07695,1.0768,1.0768,53100000.0
2009-09-09 15:04:00,1.0768,1.0772,1.07665,1.077,205799998.0
2009-09-09 15:05:00,1.077,1.07735,1.077,1.07725,104500000.0
2009-09-09 15:06:00,1.07725,1.07735,1.07675,1.0768,173900000.0
2009-09-09 15:07:00,1.0768,1.07685,1.0763,1.0763,379700000.0
2009-09-09 15:08:00,1.0763,1.0768,1.0761,1.0766,203700000.0
2009-09-09 15:09:00,1.0766,1.0766,1.07625,1.07635,103700000.0
2009-09-09 15:10:00,1.07635,1.07665,1.0761,1.0761,254300000.0
2009-09-09 15:11:00,1.0761,1.0763,1.076,1.0763,318400000.0
2009-09-09 15:12:00,1.07635,1.0767,1.07635,1.0766,91700000.0
2009-09-09 15:13:00,1.0766,1.0766,1.0762,1.07625,164300000.0
2009-09-09 15:14:00,1.07625,1.0765,1.0762,1.07645,62800000.0
2009-09-09 15:15:00,1.0764,1.07685,1.0764,1.07685,139100000.0
2009-09-09 15:16:00,1.07685,1.07715,1.07635,1.07635,241100000.0
2009-09-09 15:17:00,1.0764,1.0768,1.0764,1.0768,73900000.0
2009-09-09 15:18:00,1.0768,1.07715,1.0768,1.07685,129100000.0
2009-09-09 15:19:00,1.07685,1.0769,1.07675,1.07675,90600000.0
2009-09-09 15:20:00,1.07675,1.0768,1.0767,1.0767,40200000.0
2009-09-09 15:21:00,1.0767,1.0767,1.0763,1.0764,111200000.0
2009-09-09 15:22:00,1.0764,1.07665,1.07635,1.07665,140899999.0
2009-09-09 15:23:00,1.0766,1.07675,1.0766,1.0766,268800000.0
2009-09-09 15:24:00,1.0766,1.0766,1.0765,1.07655,122600000.0
2009-09-09 15:25:00,1.07655,1.07685,1.0765,1.07685,330599996.0
2009-09-09 15:26:00,1.07685,1.0771,1.07685,1.0769,55700000.0
2009-09-09 15:27:00,1.0769,1.0769,1.07665,1.07675,275299998.0
2009-09-09 15:28:00,1.07675,1.0771,1.07675,1.07705,145800000.0
2009-09-09 15:29:00,1.07705,1.0773,1.07685,1.07685,75300000.0
2009-09-09 15:30:00,1.07685,1.07715,1.0766,1.07695,303800000.0
2009-09-09 15:31:00,1.0769,1.07715,1.0766,1.07715,176800000.0
2009-09-09 15:32:00,1.07725,1.0776,1.0771,1.07755,223600000.0
2009-09-09 15:33:00,1.07755,1.07835,1.07755,1.0782,236300000.0
2009-09-09 15:34:00,1.0782,1.07825,1.0779,1.07815,180200000.0
2009-09-09 15:35:00,1.0782,1.0784,1.07785,1.0782,164300000.0
2009-09-09 15:36:00,1.0782,1.07825,1.07755,1.07795,233700000.0
2009-09-09 15:37:00,1.07795,1.07835,1.0777,1.0778,269000000.0
2009-09-09 15:38:00,1.0778,1.0781,1.0778,1.07805,231800000.0
2009-09-09 15:39:00,1.07815,1.0786,1.07775,1.0786,315900000.0
2009-09-09 15:40:00,1.0786,1.0792,1.0786,1.0788,310200000.0
2009-09-09 15:41:00,1.0788,1.07925,1.07875,1.079,186500000.0
2009-09-09 15:42:00,1.079,1.07995,1.0789,1.07985,344000000.0
2009-09-09 15:43:00,1.07985,1.08015,1.07935,1.07935,279100000.0
2009-09-09 15:44:00,1.07935,1.07975,1.0793,1.0794,173500000.0
2009-09-09 15:45:00,1.0793,1.0793,1.07845,1.07845,195500000.0
2009-09-09 15:46:00,1.07845,1.07845,1.0778,1.0782,361400000.0
2009-09-09 15:47:00,1.0782,1.07835,1.07795,1.0781,209400000.0
2009-09-09 15:48:00,1.0781,1.0783,1.0777,1.0781,412299999.0
2009-09-09 15:49:00,1.0781,1.07855,1.078,1.07855,180800000.0
2009-09-09 15:50:00,1.07855,1.0787,1.07725,1.0777,211800000.0
2009-09-09 15:51:00,1.0777,1.07785,1.0771,1.07715,275000000.0
2009-09-09 15:52:00,1.07715,1.07785,1.07695,1.07755,310200000.0
2009-09-09 15:53:00,1.07755,1.0777,1.0773,1.0775,232600000.0
2009-09-09 15:54:00,1.0775,1.07805,1.0774,1.0779,265700000.0
2009-09-09 15:55:00,1.07795,1.07855,1.07785,1.0779,218100000.0
2009-09-09 15:56:00,1.07795,1.0784,1.0779,1.07835,255000000.0
2009-09-09 15:57:00,1.07835,1.0784,1.0777,1.07795,199600000.0
2009-09-09 15:58:00,1.07795,1.07835,1.0775,1.07775,216900000.0
2009-09-09 15:59:00,1.07775,1.0787,1.0777,1.0787,217400000.0
2009-09-09 16:00:00,1.07865,1.0794,1.07815,1.07935,423900000.0
2009-09-09 16:01:00,1.0793,1.07935,1.0787,1.0787,274900001.0
2009-09-09 16:02:00,1.07865,1.0787,1.07835,1.07855,135900000.0
2009-09-09 16:03:00,1.07855,1.07895,1.07815,1.0782,251700000.0
2009-09-09 16:04:00,1.0782,1.0784,1.078,1.07825,324000000.0
2009-09-09 16:05:00,1.07825,1.0784,1.0782,1.0783,207900000.0
2009-09-09 16:06:00,1.0783,1.0783,1.0777,1.0777,122400000.0
2009-09-09 16:07:00,1.0776,1.0776,1.07705,1.07715,183400000.0
2009-09-09 16:08:00,1.07715,1.07775,1.07715,1.0775,245000000.0
2009-09-09 16:09:00,1.0775,1.07775,1.07715,1.0774,192300000.0
2009-09-09 16:10:00,1.0774,1.07785,1.07725,1.07755,235100000.0
2009-09-09 16:11:00,1.07755,1.0776,1.0769,1.0771,314300000.0
2009-09-09 16:12:00,1.077,1.0772,1.0769,1.077,205700000.0
2009-09-09 16:13:00,1.077,1.0772,1.0769,1.07705,75300000.0
2009-09-09 16:14:00,1.0771,1.0776,1.0771,1.07735,145500000.0
2009-09-09 16:15:00,1.0774,1.0774,1.07625,1.07635,250900000.0
2009-09-09 16:16:00,1.07635,1.0771,1.0763,1.0771,192700000.0
2009-09-09 16:17:00,1.0771,1.07715,1.07695,1.0771,139700000.0
2009-09-09 16:18:00,1.0771,1.0773,1.07665,1.0768,202800000.0
2009-09-09 16:19:00,1.0768,1.0773,1.07655,1.0773,179100000.0
2009-09-09 16:20:00,1.0773,1.07745,1.0771,1.07735,85500000.0
2009-09-09 16:21:00,1.07735,1.07765,1.0773,1.0776,113400000.0
2009-09-09 16:22:00,1.0776,1.0781,1.07745,1.07745,190100000.0
2009-09-09 16:23:00,1.07745,1.07745,1.0769,1.07695,144700000.0
2009-09-09 16:24:00,1.07695,1.0781,1.07685,1.07785,138000000.0
2009-09-09 16:25:00,1.07785,1.0781,1.0777,1.0777,110100000.0
2009-09-09 16:26:00,1.0777,1.0781,1.07755,1.07765,103800000.0
2009-09-09 16:27:00,1.07765,1.0781,1.07765,1.078,157400000.0
2009-09-09 16:28:00,1.078,1.0786,1.0779,1.0785,215800000.0
2009-09-09 16:29:00,1.07845,1.07925,1.07845,1.07915,233900000.0
2009-09-09 16:30:00,1.0792,1.0793,1.07905,1.0792,175600000.0
2009-09-09 16:31:00,1.07925,1.07935,1.07895,1.0791,100100000.0
2009-09-09 16:32:00,1.07915,1.07915,1.0789,1.07895,124800000.0
2009-09-09 16:33:00,1.07895,1.0796,1.0789,1.0796,231900000.0
2009-09-09 16:34:00,1.0796,1.0796,1.07885,1.07895,191800000.0
2009-09-09 16:35:00,1.079,1.0795,1.07895,1.0794,122100000.0
2009-09-09 16:36:00,1.0794,1.0796,1.07925,1.07925,128200000.0
2009-09-09 16:37:00,1.0792,1.0794,1.079,1.0794,220300000.0
2009-09-09 16:38:00,1.0795,1.08015,1.07945,1.07955,281899999.0
2009-09-09 16:39:00,1.0796,1.0796,1.0783,1.07855,334700000.0
2009-09-09 16:40:00,1.07845,1.0791,1.07805,1.0788,219300000.0
2009-09-09 16:41:00,1.0788,1.0789,1.07855,1.07885,118100000.0
2009-09-09 16:42:00,1.0789,1.079,1.07825,1.0785,458700002.0
2009-09-09 16:43:00,1.0785,1.07865,1.0784,1.0784,324800000.0
2009-09-09 16:44:00,1.0784,1.0784,1.0775,1.0775,281600000.0
2009-09-09 16:45:00,1.0775,1.078,1.0775,1.0778,229100000.0
2009-09-09 16:46:00,1.0778,1.07785,1.07735,1.0775,163500000.0
2009-09-09 16:47:00,1.0775,1.0778,1.0775,1.0778,307000000.0
2009-09-09 16:48:00,1.0778,1.0785,1.07755,1.0776,320100000.0
2009-09-09 16:49:00,1.0777,1.07775,1.07695,1.0776,363000000.0
2009-09-09 16:50:00,1.0776,1.0781,1.0776,1.07805,178800000.0
2009-09-09 16:51:00,1.07805,1.07805,1.07705,1.0771,188300000.0
2009-09-09 16:52:00,1.0771,1.0772,1.07705,1.0772,179700000.0
2009-09-09 16:53:00,1.07725,1.0774,1.0771,1.0774,71100000.0
2009-09-09 16:54:00,1.0774,1.07765,1.07705,1.0773,194300000.0
2009-09-09 16:55:00,1.07735,1.0774,1.07705,1.0771,107400000.0
2009-09-09 16:56:00,1.0771,1.07745,1.0769,1.07745,192100000.0
2009-09-09 16:57:00,1.07745,1.0777,1.07745,1.0775,190100000.0
2009-09-09 16:58:00,1.0774,1.0776,1.07735,1.0775,200500000.0
2009-09-09 16:59:00,1.07755,1.0776,1.07595,1.07595,351700000.0
2009-09-09 17:00:00,1.076,1.076,1.0745,1.0754,299160000.0
2009-09-09 17:01:00,1.0754,1.07565,1.07515,1.07555,186800000.0
2009-09-09 17:02:00,1.07545,1.0757,1.07525,1.0757,175000000.0
2009-09-09 17:03:00,1.07565,1.07605,1.0755,1.0758,252100000.0
2009-09-09 17:04:00,1.0758,1.0762,1.0756,1.0762,181400000.0
2009-09-09 17:05:00,1.0762,1.07655,1.0761,1.07635,265200000.0
2009-09-09 17:06:00,1.07645,1.07665,1.0761,1.0762,162200000.0
2009-09-09 17:07:00,1.0762,1.0762,1.0751,1.0751,130000000.0
2009-09-09 17:08:00,1.0751,1.07595,1.0751,1.07595,212800000.0
2009-09-09 17:09:00,1.076,1.07615,1.07565,1.07565,221300000.0
2009-09-09 17:10:00,1.07565,1.07565,1.07515,1.07555,419900000.0
2009-09-09 17:11:00,1.07555,1.07635,1.07555,1.0763,137000000.0
2009-09-09 17:12:00,1.0763,1.07655,1.07625,1.07645,288500000.0
2009-09-09 17:13:00,1.07645,1.07675,1.0762,1.0767,136500000.0
2009-09-09 17:14:00,1.0767,1.07675,1.07655,1.0767,74700000.0
2009-09-09 17:15:00,1.0767,1.0767,1.07655,1.07655,235700000.0
2009-09-09 17:16:00,1.07645,1.0767,1.076,1.0765,307300000.0
2009-09-09 17:17:00,1.0765,1.07665,1.07625,1.0764,261700000.0
2009-09-09 17:18:00,1.07635,1.07675,1.0763,1.0767,206100000.0
2009-09-09 17:19:00,1.07665,1.07675,1.0763,1.0764,292200000.0
2009-09-09 17:20:00,1.07645,1.0766,1.07645,1.0765,142200000.0
2009-09-09 17:21:00,1.0765,1.0765,1.07615,1.0763,271600000.0
2009-09-09 17:22:00,1.07625,1.07635,1.07565,1.0758,306400000.0
2009-09-09 17:23:00,1.0758,1.07595,1.07575,1.0758,132200000.0
2009-09-09 17:24:00,1.0758,1.0758,1.07505,1.0751,423100000.0
2009-09-09 17:25:00,1.0751,1.07545,1.07505,1.07535,518000000.0
2009-09-09 17:26:00,1.07535,1.0756,1.07525,1.07555,237100000.0
2009-09-09 17:27:00,1.07555,1.07565,1.0754,1.07555,251600000.0
2009-09-09 17:28:00,1.07555,1.0756,1.07545,1.0756,274100000.0
2009-09-09 17:29:00,1.0756,1.07585,1.0756,1.0758,233200000.0
2009-09-09 17:30:00,1.0758,1.0758,1.0753,1.0753,274200000.0
2009-09-09 17:31:00,1.07535,1.0755,1.07525,1.07545,181700000.0
2009-09-09 17:32:00,1.07545,1.07565,1.0754,1.0755,156500000.0
2009-09-09 17:33:00,1.0755,1.0755,1.07505,1.07505,269700000.0
2009-09-09 17:34:00,1.07505,1.07525,1.07495,1.07505,267400000.0
2009-09-09 17:35:00,1.07505,1.0752,1.07505,1.07515,234600000.0
2009-09-09 17:36:00,1.07515,1.0756,1.07515,1.07545,182300000.0
2009-09-09 17:37:00,1.07545,1.0761,1.0754,1.076,190500000.0
2009-09-09 17:38:00,1.076,1.0761,1.0759,1.07595,361300000.0
2009-09-09 17:39:00,1.07595,1.07595,1.07555,1.0759,457900000.0
2009-09-09 17:40:00,1.0759,1.07655,1.07585,1.07655,214500000.0
2009-09-09 17:41:00,1.07655,1.077,1.0765,1.0765,187500000.0
2009-09-09 17:42:00,1.07655,1.07665,1.07625,1.0763,225800000.0
2009-09-09 17:43:00,1.0763,1.0768,1.0763,1.0766,128100000.0
2009-09-09 17:44:00,1.07655,1.0766,1.07595,1.0761,139000001.0
2009-09-09 17:45:00,1.0761,1.0768,1.0761,1.0768,127000000.0
2009-09-09 17:46:00,1.07675,1.0773,1.0767,1.07725,357500000.0
2009-09-09 17:47:00,1.0773,1.0775,1.07695,1.077,227100000.0
2009-09-09 17:48:00,1.077,1.0777,1.07695,1.0777,167200000.0
2009-09-09 17:49:00,1.0777,1.07785,1.0772,1.0775,175800000.0
2009-09-09 17:50:00,1.0775,1.07755,1.07735,1.07755,127200000.0
2009-09-09 17:51:00,1.0775,1.0776,1.07715,1.07725,156600000.0
2009-09-09 17:52:00,1.07725,1.07745,1.07725,1.0774,91200000.0
2009-09-09 17:53:00,1.07735,1.0774,1.07725,1.07735,141300000.0
2009-09-09 17:54:00,1.07735,1.0786,1.07735,1.07845,258000000.0
2009-09-09 17:55:00,1.07845,1.07875,1.07845,1.0787,189400000.0
2009-09-09 17:56:00,1.07865,1.0791,1.07865,1.0791,98000000.0
2009-09-09 17:57:00,1.0791,1.07945,1.0791,1.0793,209600000.0
2009-09-09 17:58:00,1.07935,1.07965,1.07915,1.0794,292000000.0
2009-09-09 17:59:00,1.0794,1.0794,1.0783,1.0784,320300000.0
2009-09-09 18:00:00,1.0784,1.0787,1.07835,1.0784,121500000.0
2009-09-09 18:01:00,1.0784,1.07875,1.07835,1.0785,150300000.0
2009-09-09 18:02:00,1.07845,1.07845,1.07815,1.0784,134400000.0
2009-09-09 18:03:00,1.0784,1.0784,1.07825,1.07835,108400000.0
2009-09-09 18:04:00,1.07835,1.07845,1.07825,1.07835,302000000.0
2009-09-09 18:05:00,1.07835,1.07865,1.0783,1.0786,175700000.0
2009-09-09 18:06:00,1.0786,1.07865,1.07825,1.0783,180100000.0
2009-09-09 18:07:00,1.0783,1.0783,1.0778,1.0779,189200000.0
2009-09-09 18:08:00,1.0779,1.078,1.0778,1.07795,162900000.0
2009-09-09 18:09:00,1.07795,1.0782,1.07785,1.07805,102600000.0
2009-09-09 18:10:00,1.078,1.07805,1.0776,1.0776,175400000.0
2009-09-09 18:11:00,1.0776,1.07765,1.0775,1.0776,159800000.0
2009-09-09 18:12:00,1.0776,1.0776,1.07735,1.07745,147400000.0
2009-09-09 18:13:00,1.07745,1.0775,1.0774,1.07745,91000000.0
2009-09-09 18:14:00,1.07745,1.0775,1.07745,1.0775,41900000.0
2009-09-09 18:15:00,1.0775,1.0775,1.0775,1.0775,50100000.0
2009-09-09 18:16:00,1.0775,1.0776,1.0775,1.07755,32300000.0
2009-09-09 18:17:00,1.07755,1.07755,1.0775,1.07755,37500000.0
2009-09-09 18:18:00,1.0776,1.07765,1.07755,1.0776,68400000.0
2009-09-09 18:19:00,1.0776,1.0776,1.07755,1.07755,32000000.0
2009-09-09 18:20:00,1.07755,1.0776,1.07755,1.0776,12600000.0
2009-09-09 18:21:00,1.0776,1.07765,1.07755,1.07765,40400000.0
2009-09-09 18:22:00,1.07765,1.07765,1.07755,1.07755,9600000.0
2009-09-09 18:23:00,1.07755,1.0779,1.07755,1.0778,77000000.0
2009-09-09 18:24:00,1.0778,1.078,1.0778,1.078,18500000.0
2009-09-09 18:25:00,1.078,1.0782,1.07785,1.07795,89000000.0
2009-09-09 18:26:00,1.0779,1.07805,1.0779,1.078,85300000.0
2009-09-09 18:27:00,1.0779,1.078,1.07785,1.078,20600000.0
2009-09-09 18:28:00,1.078,1.078,1.0779,1.078,17400000.0
2009-09-09 18:29:00,1.078,1.07805,1.078,1.078,17200000.0
2009-09-09 18:30:00,1.07795,1.07795,1.07785,1.07795,62500000.0
2009-09-09 18:31:00,1.0779,1.07795,1.0777,1.07775,136300000.0
2009-09-09 18:32:00,1.0778,1.07805,1.07775,1.0779,78300000.0
2009-09-09 18:33:00,1.0779,1.07805,1.0779,1.07805,14400000.0
2009-09-09 18:34:00,1.07805,1.0783,1.07805,1.0783,23200000.0
2009-09-09 18:35:00,1.0783,1.0784,1.07805,1.0782,61600000.0
2009-09-09 18:36:00,1.0782,1.0782,1.0781,1.07815,56400000.0
2009-09-09 18:37:00,1.07815,1.07825,1.0779,1.0782,170300000.0
2009-09-09 18:38:00,1.0782,1.0789,1.0782,1.0789,133000000.0
2009-09-09 18:39:00,1.0789,1.079,1.07855,1.07875,161500000.0
2009-09-09 18:40:00,1.07875,1.0789,1.0787,1.0788,161900000.0
2009-09-09 18:41:00,1.0788,1.0788,1.07855,1.07855,182300000.0
2009-09-09 18:42:00,1.0785,1.0785,1.07835,1.07845,132200000.0
2009-09-09 18:43:00,1.0785,1.0785,1.07845,1.0785,100500000.0
2009-09-09 18:44:00,1.0785,1.0785,1.07835,1.0784,144100000.0
2009-09-09 18:45:00,1.0784,1.07845,1.07795,1.07795,123000000.0
2009-09-09 18:46:00,1.07795,1.0782,1.07795,1.0781,37800000.0
2009-09-09 18:47:00,1.07815,1.0782,1.07805,1.07805,50600000.0
2009-09-09 18:48:00,1.07815,1.07815,1.07795,1.07805,32200000.0
2009-09-09 18:49:00,1.078,1.0783,1.07795,1.0783,55400000.0
2009-09-09 18:50:00,1.0782,1.0782,1.0779,1.0782,79100000.0
2009-09-09 18:51:00,1.07815,1.0783,1.078,1.07815,69900000.0
2009-09-09 18:52:00,1.0781,1.0781,1.07795,1.07805,179700000.0
2009-09-09 18:53:00,1.078,1.078,1.07795,1.07795,65000000.0
2009-09-09 18:54:00,1.07805,1.0783,1.078,1.07805,89500000.0
2009-09-09 18:55:00,1.0781,1.0781,1.0775,1.0775,78100000.0
2009-09-09 18:56:00,1.0775,1.0775,1.07745,1.0775,23500000.0
2009-09-09 18:57:00,1.0775,1.0776,1.0772,1.07735,150100000.0
2009-09-09 18:58:00,1.07735,1.07765,1.07735,1.07755,131299999.0
2009-09-09 18:59:00,1.07755,1.0776,1.0772,1.0772,433600000.0
2009-09-09 19:00:00,1.0772,1.07765,1.0772,1.0773,315700000.0
2009-09-09 19:01:00,1.0773,1.07735,1.07715,1.0773,232800000.0
2009-09-09 19:02:00,1.0774,1.07785,1.0774,1.0778,124000000.0
2009-09-09 19:03:00,1.07775,1.0778,1.07755,1.0776,128200000.0
2009-09-09 19:04:00,1.0776,1.07765,1.0773,1.07765,92200000.0
2009-09-09 19:05:00,1.07755,1.07775,1.07755,1.0776,33200000.0
2009-09-09 19:06:00,1.07755,1.07755,1.0766,1.0773,208500000.0
2009-09-09 19:07:00,1.0773,1.0774,1.0768,1.07695,255100000.0
2009-09-09 19:08:00,1.07695,1.0772,1.0769,1.0772,138900000.0
2009-09-09 19:09:00,1.07715,1.07735,1.07705,1.07705,126300000.0
2009-09-09 19:10:00,1.07705,1.07725,1.07705,1.0772,93400000.0
2009-09-09 19:11:00,1.0772,1.0774,1.07715,1.0774,102300000.0
2009-09-09 19:12:00,1.07735,1.0776,1.0771,1.0771,126900000.0
2009-09-09 19:13:00,1.0771,1.07725,1.0771,1.07715,122800000.0
2009-09-09 19:14:00,1.07715,1.0775,1.07715,1.07745,78000000.0
2009-09-09 19:15:00,1.07745,1.07755,1.07725,1.07745,114200000.0
2009-09-09 19:16:00,1.0774,1.07745,1.07725,1.0773,40600000.0
2009-09-09 19:17:00,1.0773,1.07765,1.07705,1.0775,138400000.0
2009-09-09 19:18:00,1.0776,1.0776,1.0773,1.0773,112500000.0
2009-09-09 19:19:00,1.07745,1.0782,1.0773,1.07815,217200000.0
2009-09-09 19:20:00,1.07815,1.0784,1.07805,1.07805,235800000.0
2009-09-09 19:21:00,1.07805,1.0781,1.0779,1.0781,113600000.0
2009-09-09 19:22:00,1.07805,1.07815,1.0779,1.0779,160300000.0
2009-09-09 19:23:00,1.0779,1.0779,1.07775,1.07775,79400000.0
2009-09-09 19:24:00,1.07775,1.07785,1.07775,1.07785,8800000.0
2009-09-09 19:25:00,1.07785,1.07815,1.07785,1.07795,107300000.0
2009-09-09 19:26:00,1.07795,1.078,1.07795,1.078,90300000.0
2009-09-09 19:27:00,1.078,1.07855,1.078,1.07855,119700000.0
2009-09-09 19:28:00,1.07855,1.0786,1.07815,1.07825,253000000.0
2009-09-09 19:29:00,1.07825,1.07845,1.07815,1.07845,59800000.0
2009-09-09 19:30:00,1.07845,1.0787,1.0784,1.07865,58400000.0
2009-09-09 19:31:00,1.07865,1.07875,1.0786,1.07865,38400000.0
2009-09-09 19:32:00,1.07865,1.07875,1.0786,1.07865,52900000.0
2009-09-09 19:33:00,1.07865,1.07865,1.0783,1.0783,93400000.0
2009-09-09 19:34:00,1.0783,1.07875,1.07825,1.0787,175400000.0
2009-09-09 19:35:00,1.0787,1.0787,1.0784,1.0784,51000000.0
2009-09-09 19:36:00,1.0784,1.07865,1.0784,1.0784,125700000.0
2009-09-09 19:37:00,1.0784,1.0785,1.0784,1.0785,114500000.0
2009-09-09 19:38:00,1.0785,1.0787,1.0785,1.0787,75400000.0
2009-09-09 19:39:00,1.0787,1.07875,1.0786,1.0786,82300000.0
2009-09-09 19:40:00,1.0786,1.079,1.0786,1.079,122500000.0
2009-09-09 19:41:00,1.07895,1.0792,1.07895,1.07915,193500000.0
2009-09-09 19:42:00,1.0792,1.07925,1.07915,1.0792,105600000.0
2009-09-09 19:43:00,1.0792,1.0793,1.0792,1.07925,16800000.0
2009-09-09 19:44:00,1.0792,1.07925,1.0791,1.0791,63200000.0
2009-09-09 19:45:00,1.0791,1.07915,1.07875,1.07895,132500000.0
2009-09-09 19:46:00,1.07895,1.07925,1.07895,1.07925,61900000.0
2009-09-09 19:47:00,1.07925,1.07925,1.07905,1.07905,51500000.0
2009-09-09 19:48:00,1.07895,1.079,1.0787,1.07885,108700000.0
2009-09-09 19:49:00,1.0788,1.07885,1.0787,1.07885,51800000.0
2009-09-09 19:50:00,1.07885,1.0792,1.07875,1.0792,210500000.0
2009-09-09 19:51:00,1.0792,1.0792,1.0789,1.07895,58400000.0
2009-09-09 19:52:00,1.07895,1.07915,1.07885,1.07885,156400000.0
2009-09-09 19:53:00,1.07885,1.0792,1.07885,1.0791,78300000.0
2009-09-09 19:54:00,1.0791,1.07965,1.0791,1.07955,128200000.0
2009-09-09 19:55:00,1.07955,1.0796,1.07925,1.0795,124100000.0
2009-09-09 19:56:00,1.0795,1.0796,1.0793,1.0794,239500000.0
2009-09-09 19:57:00,1.0794,1.07945,1.0792,1.0792,373700001.0
2009-09-09 19:58:00,1.0792,1.07945,1.0792,1.07945,169000001.0
2009-09-09 19:59:00,1.07955,1.0796,1.0793,1.0796,212500002.0
2009-09-09 20:00:00,1.0796,1.0796,1.0794,1.0794,94700000.0
2009-09-09 20:01:00,1.0794,1.0798,1.0794,1.0797,175000000.0
2009-09-09 20:02:00,1.0797,1.0799,1.0791,1.0791,328200000.0
2009-09-09 20:03:00,1.07915,1.0795,1.0789,1.0795,269300000.0
2009-09-09 20:04:00,1.0795,1.07955,1.0791,1.0791,178300000.0
2009-09-09 20:05:00,1.0791,1.0792,1.0791,1.0792,243200000.0
2009-09-09 20:06:00,1.0792,1.0795,1.07915,1.0795,167500000.0
2009-09-09 20:07:00,1.07945,1.0807,1.07945,1.08005,281800000.0
2009-09-09 20:08:00,1.08,1.08025,1.07995,1.08025,215400000.0
2009-09-09 20:09:00,1.08025,1.0806,1.08025,1.0805,231100000.0
2009-09-09 20:10:00,1.0805,1.0807,1.08045,1.0805,249700000.0
2009-09-09 20:11:00,1.0805,1.08065,1.08025,1.0805,164300000.0
2009-09-09 20:12:00,1.0805,1.08055,1.08035,1.0805,130900000.0
2009-09-09 20:13:00,1.0804,1.0804,1.08015,1.0804,113200000.0
2009-09-09 20:14:00,1.0804,1.08075,1.0804,1.0805,166000000.0
2009-09-09 20:15:00,1.0805,1.0805,1.0799,1.07995,161900000.0
2009-09-09 20:16:00,1.08,1.08005,1.0796,1.0796,357100000.0
2009-09-09 20:17:00,1.07965,1.0802,1.07955,1.08,114400000.0
2009-09-09 20:18:00,1.08005,1.0807,1.08005,1.08065,124100000.0
2009-09-09 20:19:00,1.0807,1.08085,1.08045,1.0807,152300000.0
2009-09-09 20:20:00,1.08075,1.0813,1.08075,1.0813,60000000.0
2009-09-09 20:21:00,1.0813,1.0814,1.0807,1.0807,176600000.0
2009-09-09 20:22:00,1.0807,1.0808,1.0804,1.0806,314499999.0
2009-09-09 20:23:00,1.0806,1.08085,1.08055,1.08055,224300001.0
2009-09-09 20:24:00,1.08065,1.081,1.08065,1.0809,219100000.0
2009-09-09 20:25:00,1.08085,1.0812,1.0804,1.08045,200900000.0
2009-09-09 20:26:00,1.08045,1.0809,1.08045,1.08075,78800000.0
2009-09-09 20:27:00,1.0807,1.0809,1.08055,1.0808,249200001.0
2009-09-09 20:28:00,1.0808,1.0811,1.0807,1.0809,272600000.0
2009-09-09 20:29:00,1.0809,1.0809,1.08075,1.0809,163800000.0
2009-09-09 20:30:00,1.0809,1.081,1.0803,1.0803,223400000.0
2009-09-09 20:31:00,1.0803,1.0804,1.08005,1.08005,112300000.0
2009-09-09 20:32:00,1.0799,1.08,1.0795,1.07995,206800000.0
2009-09-09 20:33:00,1.07995,1.0802,1.07995,1.08015,121800000.0
2009-09-09 20:34:00,1.08015,1.08035,1.07995,1.07995,84000000.0
2009-09-09 20:35:00,1.07995,1.08025,1.07995,1.07995,101500000.0
2009-09-09 20:36:00,1.08,1.08035,1.08,1.0803,155600000.0
2009-09-09 20:37:00,1.0803,1.0803,1.07995,1.0802,52800000.0
2009-09-09 20:38:00,1.0802,1.0804,1.08015,1.0804,127300000.0
2009-09-09 20:39:00,1.0804,1.0804,1.0803,1.0804,111800000.0
2009-09-09 20:40:00,1.08035,1.081,1.08035,1.08095,243800000.0
2009-09-09 20:41:00,1.08095,1.08095,1.08065,1.08065,138200000.0
2009-09-09 20:42:00,1.08065,1.0811,1.0806,1.08085,221800000.0
2009-09-09 20:43:00,1.08085,1.08085,1.08045,1.08045,50700000.0
2009-09-09 20:44:00,1.08045,1.08065,1.08025,1.0806,370800000.0
2009-09-09 20:45:00,1.0806,1.0808,1.08055,1.0808,145700000.0
2009-09-09 20:46:00,1.0808,1.0812,1.08075,1.0812,213600000.0
2009-09-09 20:47:00,1.0812,1.0812,1.0808,1.0809,165900000.0
2009-09-09 20:48:00,1.0809,1.08115,1.0807,1.0811,91000000.0
2009-09-09 20:49:00,1.0811,1.0811,1.08085,1.08095,160100000.0
2009-09-09 20:50:00,1.08085,1.0814,1.08085,1.08135,156100000.0
2009-09-09 20:51:00,1.08135,1.0814,1.08085,1.08085,178400000.0
2009-09-09 20:52:00,1.0808,1.0813,1.0808,1.0812,141600000.0
2009-09-09 20:53:00,1.0812,1.0813,1.08095,1.0813,258300000.0
2009-09-09 20:54:00,1.0813,1.08155,1.0812,1.0812,256700000.0
2009-09-09 20:55:00,1.08115,1.08125,1.0808,1.08125,88500000.0
2009-09-09 20:56:00,1.08125,1.08145,1.0812,1.0814,82900000.0
2009-09-09 20:57:00,1.0814,1.08145,1.08095,1.0811,88800000.0
2009-09-09 20:58:00,1.0811,1.08115,1.08075,1.0811,107100000.0
2009-09-09 20:59:00,1.081,1.08115,1.08095,1.081,135400000.0
2009-09-09 21:00:00,1.081,1.0811,1.08095,1.0811,105200000.0
2009-09-09 21:01:00,1.0811,1.0812,1.0809,1.0811,96800000.0
2009-09-09 21:02:00,1.0811,1.0814,1.0811,1.0814,148200000.0
2009-09-09 21:03:00,1.08135,1.0818,1.08135,1.08175,102100000.0
2009-09-09 21:04:00,1.08175,1.08175,1.0813,1.0816,154299995.0
2009-09-09 21:05:00,1.08155,1.0816,1.08145,1.08145,54700000.0
2009-09-09 21:06:00,1.08145,1.08165,1.08145,1.08165,21000000.0
2009-09-09 21:07:00,1.08175,1.08175,1.08165,1.0817,30400000.0
2009-09-09 21:08:00,1.08175,1.08195,1.08145,1.08155,79000000.0
2009-09-09 21:09:00,1.0816,1.0816,1.08155,1.08155,34000000.0
2009-09-09 21:10:00,1.08155,1.08155,1.0811,1.0812,252300000.0
2009-09-09 21:11:00,1.0812,1.0814,1.08115,1.08115,104700000.0
2009-09-09 21:12:00,1.0812,1.0812,1.081,1.08105,106200000.0
2009-09-09 21:13:00,1.08105,1.08115,1.0808,1.08095,151300000.0
2009-09-09 21:14:00,1.08095,1.08125,1.08095,1.08125,42700000.0
2009-09-09 21:15:00,1.08135,1.0816,1.0811,1.0812,62700000.0
2009-09-09 21:16:00,1.08115,1.0814,1.0811,1.0812,111200000.0
2009-09-09 21:17:00,1.0812,1.0815,1.0812,1.0815,456200000.0
2009-09-09 21:18:00,1.0816,1.0816,1.08135,1.0814,257800000.0
2009-09-09 21:19:00,1.0814,1.0815,1.0814,1.0815,76600000.0
2009-09-09 21:20:00,1.0815,1.0815,1.08115,1.08125,82300000.0
2009-09-09 21:21:00,1.08125,1.0815,1.08125,1.0815,31100000.0
2009-09-09 21:22:00,1.0815,1.0817,1.0814,1.08165,96200000.0
2009-09-09 21:23:00,1.08165,1.08185,1.0815,1.08185,59000000.0
2009-09-09 21:24:00,1.08185,1.08335,1.08185,1.0827,317800000.0
2009-09-09 21:25:00,1.0827,1.0828,1.08255,1.08265,437900000.0
2009-09-09 21:26:00,1.08255,1.08255,1.08235,1.08245,38900000.0
2009-09-09 21:27:00,1.08255,1.08255,1.082,1.0821,66700000.0
2009-09-09 21:28:00,1.0821,1.08245,1.0821,1.0823,110300000.0
2009-09-09 21:29:00,1.0823,1.0824,1.0823,1.0824,108800000.0
2009-09-09 21:30:00,1.0824,1.0824,1.0822,1.0824,203000000.0
2009-09-09 21:31:00,1.0824,1.0825,1.08235,1.08235,233800000.0
2009-09-09 21:32:00,1.08235,1.0825,1.08215,1.08245,158300000.0
2009-09-09 21:33:00,1.0825,1.0825,1.08235,1.08235,208099992.0
2009-09-09 21:34:00,1.08215,1.08235,1.08215,1.0823,44100000.0
2009-09-09 21:35:00,1.08235,1.08235,1.08215,1.0822,89200000.0
2009-09-09 21:36:00,1.0822,1.0822,1.0822,1.0822,69500000.0
2009-09-09 21:37:00,1.0822,1.0822,1.08205,1.0821,54200000.0
2009-09-09 21:38:00,1.0821,1.0823,1.082,1.082,33500000.0
2009-09-09 21:39:00,1.082,1.0821,1.08185,1.08185,91300000.0
2009-09-09 21:40:00,1.08185,1.08185,1.0812,1.0812,262899999.0
2009-09-09 21:41:00,1.0812,1.0814,1.0812,1.08125,370800000.0
2009-09-09 21:42:00,1.0812,1.08135,1.0812,1.0812,253000000.0
2009-09-09 21:43:00,1.0812,1.08135,1.081,1.081,143600000.0
2009-09-09 21:44:00,1.081,1.0812,1.08095,1.081,118800000.0
2009-09-09 21:45:00,1.081,1.0812,1.0809,1.0811,178400000.0
2009-09-09 21:46:00,1.0811,1.0811,1.0808,1.0809,129300000.0
2009-09-09 21:47:00,1.0808,1.08095,1.08065,1.08075,37900000.0
2009-09-09 21:48:00,1.08075,1.0808,1.0807,1.0807,56800000.0
2009-09-09 21:49:00,1.0807,1.0807,1.08035,1.0806,136400000.0
2009-09-09 21:50:00,1.0806,1.0807,1.08045,1.0807,53800000.0
2009-09-09 21:51:00,1.0807,1.0808,1.0806,1.0808,43500000.0
2009-09-09 21:52:00,1.0808,1.0808,1.0807,1.08075,19700000.0
2009-09-09 21:53:00,1.08075,1.0808,1.0807,1.0808,103500000.0
2009-09-09 21:54:00,1.0808,1.08095,1.0807,1.0809,55000000.0
2009-09-09 21:55:00,1.0809,1.0811,1.0808,1.0809,39600000.0
2009-09-09 21:56:00,1.0809,1.081,1.0808,1.0809,13000000.0
2009-09-09 21:57:00,1.08085,1.0809,1.0808,1.08085,34500000.0
2009-09-09 21:58:00,1.0809,1.08105,1.0807,1.0808,236200000.0
2009-09-09 21:59:00,1.0808,1.081,1.0807,1.0807,266499996.0
2009-09-09 22:00:00,1.0807,1.0807,1.0804,1.0806,151200000.0
2009-09-09 22:01:00,1.08065,1.0807,1.0805,1.0805,44400000.0
2009-09-09 22:02:00,1.0805,1.0806,1.0805,1.0806,14450000.0
2009-09-09 22:03:00,1.0806,1.0806,1.08045,1.08045,15500000.0
2009-09-09 22:04:00,1.08035,1.0804,1.0801,1.0803,307500000.0
2009-09-09 22:05:00,1.0804,1.0804,1.0803,1.0804,42400000.0
2009-09-09 22:06:00,1.0804,1.08055,1.08035,1.08055,38200000.0
2009-09-09 22:07:00,1.08035,1.08055,1.08015,1.0802,106200000.0
2009-09-09 22:08:00,1.0802,1.0805,1.0802,1.08025,47700000.0
2009-09-09 22:09:00,1.08025,1.0803,1.08025,1.0803,22000000.0
2009-09-09 22:10:00,1.0801,1.08045,1.0801,1.08045,28200000.0
2009-09-09 22:11:00,1.0805,1.0806,1.08025,1.08035,51400000.0
2009-09-09 22:12:00,1.0803,1.0803,1.08,1.08015,57000000.0
2009-09-09 22:13:00,1.0801,1.08015,1.0801,1.08015,35400000.0
2009-09-09 22:14:00,1.08015,1.08015,1.08015,1.08015,12800000.0
2009-09-09 22:15:00,1.0801,1.08015,1.08005,1.08015,25600000.0
2009-09-09 22:16:00,1.08015,1.08015,1.07955,1.0797,210100000.0
2009-09-09 22:17:00,1.07965,1.0797,1.0792,1.0796,92300000.0
2009-09-09 22:18:00,1.0796,1.0796,1.07925,1.07925,37800000.0
2009-09-09 22:19:00,1.0793,1.07955,1.07905,1.07925,179500000.0
2009-09-09 22:20:00,1.07925,1.07955,1.0792,1.07955,70200000.0
2009-09-09 22:21:00,1.0795,1.0796,1.0792,1.07935,87000000.0
2009-09-09 22:22:00,1.07935,1.0794,1.07915,1.0793,38300000.0
2009-09-09 22:23:00,1.0793,1.0793,1.07905,1.0792,50200000.0
2009-09-09 22:24:00,1.0792,1.07935,1.0792,1.0793,72800000.0
2009-09-09 22:25:00,1.0793,1.0793,1.0793,1.0793,13600000.0
2009-09-09 22:26:00,1.07925,1.07925,1.07925,1.07925,7000000.0
2009-09-09 22:27:00,1.07925,1.07925,1.07925,1.07925,13900000.0
2009-09-09 22:28:00,1.07925,1.0793,1.0792,1.0792,33600000.0
2009-09-09 22:29:00,1.07925,1.0793,1.07905,1.0793,21600000.0
2009-09-09 22:30:00,1.0793,1.0793,1.0792,1.0792,14300000.0
2009-09-09 22:31:00,1.0792,1.0793,1.0792,1.0793,16200000.0
2009-09-09 22:32:00,1.07935,1.07935,1.0792,1.07935,44000000.0
2009-09-09 22:33:00,1.07935,1.07935,1.07915,1.0793,60400000.0
2009-09-09 22:34:00,1.07925,1.0794,1.07925,1.0794,38400000.0
2009-09-09 22:35:00,1.0794,1.07945,1.0794,1.07945,30800000.0
2009-09-09 22:36:00,1.0795,1.07965,1.0795,1.07965,15600000.0
2009-09-09 22:37:00,1.07965,1.07965,1.07965,1.07965,8800000.0
2009-09-09 22:38:00,1.07965,1.07965,1.0795,1.0795,18000000.0
2009-09-09 22:39:00,1.0795,1.0796,1.0795,1.0796,7400000.0
2009-09-09 22:40:00,1.0796,1.07965,1.0796,1.0796,27300000.0
2009-09-09 22:41:00,1.0796,1.07965,1.0794,1.07945,29800000.0
2009-09-09 22:42:00,1.07932,1.07946,1.07928,1.0794,22500000.0
2009-09-09 22:43:00,1.0795,1.0795,1.0795,1.0795,2400000.0
2009-09-09 22:44:00,1.07965,1.07975,1.07935,1.0794,19000000.0
2009-09-09 22:45:00,1.0794,1.0794,1.07935,1.07935,5900000.0
2009-09-09 22:46:00,1.07925,1.0794,1.07925,1.07935,14800000.0
2009-09-09 22:47:00,1.07935,1.0794,1.07935,1.0794,7700000.0
2009-09-09 22:48:00,1.0794,1.07945,1.07935,1.07935,37250000.0
2009-09-09 22:49:00,1.07935,1.07955,1.07935,1.07935,18600000.0
2009-09-09 22:50:00,1.0794,1.0794,1.07935,1.07935,49020000.0
2009-09-09 22:51:00,1.07895,1.07899,1.07882,1.07889,50000000.0
2009-09-09 22:52:00,1.0793,1.0795,1.0792,1.0795,52800000.0
2009-09-09 22:53:00,1.0795,1.0795,1.0794,1.0795,35400000.0
2009-09-09 22:54:00,1.07945,1.07945,1.0794,1.0794,8200000.0
2009-09-09 22:55:00,1.0794,1.0795,1.07915,1.0794,19400000.0
2009-09-09 22:56:00,1.0794,1.0794,1.07915,1.0792,25200000.0
2009-09-09 22:57:00,1.0792,1.0792,1.0787,1.0789,83500000.0
2009-09-09 22:58:00,1.0789,1.0789,1.0783,1.0784,36600000.0
2009-09-09 22:59:00,1.0784,1.0785,1.0782,1.07825,17000000.0
2009-09-09 23:00:00,1.0782,1.0786,1.07805,1.0786,13200000.0
2009-09-09 23:01:00,1.0786,1.0786,1.0786,1.0786,7450000.0
2009-09-09 23:02:00,1.0786,1.07885,1.0786,1.0788,33750000.0
2009-09-09 23:03:00,1.0788,1.0788,1.0787,1.0787,2000000.0
2009-09-09 23:04:00,1.0787,1.0787,1.0786,1.0786,5250000.0
2009-09-09 23:05:00,1.0786,1.07867,1.078,1.0785,44400000.0
2009-09-09 23:06:00,1.0785,1.07865,1.0785,1.07865,13400000.0
2009-09-09 23:07:00,1.07865,1.07865,1.07865,1.07865,1000000.0
2009-09-09 23:08:00,1.07865,1.07865,1.07855,1.0786,4000000.0
2009-09-09 23:09:00,1.0786,1.07865,1.07855,1.0786,16100000.0
2009-09-09 23:10:00,1.07865,1.07865,1.0786,1.0786,4400000.0
2009-09-09 23:11:00,1.0786,1.0786,1.07855,1.07855,4000000.0
2009-09-09 23:12:00,1.07855,1.0786,1.07855,1.07855,7300000.0
2009-09-09 23:13:00,1.0786,1.0786,1.07855,1.07855,6000000.0
2009-09-09 23:14:00,1.07855,1.07855,1.07855,1.07855,1000000.0
2009-09-09 23:15:00,1.07845,1.0785,1.07845,1.0785,14000000.0
2009-09-09 23:16:00,1.0786,1.07865,1.0786,1.07865,7000000.0
2009-09-09 23:17:00,1.07865,1.07865,1.07865,1.07865,2000000.0
2009-09-09 23:18:00,1.07865,1.0788,1.07865,1.0788,15200000.0
2009-09-09 23:19:00,1.07827,1.07855,1.07821,1.07847,14800000.0
2009-09-09 23:20:00,1.07862,1.07867,1.0785,1.0785,16700000.0
2009-09-09 23:21:00,1.0787,1.07877,1.07862,1.07862,78500000.0
2009-09-09 23:22:00,1.0784,1.07871,1.07833,1.07871,24200000.0
2009-09-09 23:23:00,1.0788,1.0788,1.0788,1.0788,3200000.0
2009-09-09 23:24:00,1.07867,1.0787,1.07858,1.07858,34000000.0
2009-09-09 23:25:00,1.07862,1.07866,1.07852,1.07862,19200000.0
2009-09-09 23:26:00,1.07863,1.07868,1.0786,1.07862,31400000.0
2009-09-09 23:27:00,1.0788,1.079,1.0788,1.0788,7800000.0
2009-09-09 23:28:00,1.0787,1.07895,1.07855,1.07865,20100000.0
2009-09-09 23:29:00,1.07885,1.0789,1.07885,1.0789,10800000.0
2009-09-09 23:30:00,1.0789,1.07895,1.0784,1.0785,53000000.0
2009-09-09 23:31:00,1.0784,1.0784,1.07838,1.07838,24800000.0
2009-09-09 23:32:00,1.0785,1.0785,1.07845,1.07845,22400000.0
2009-09-09 23:33:00,1.07855,1.0786,1.07855,1.0786,5000000.0
2009-09-09 23:34:00,1.0786,1.0786,1.0786,1.0786,1000000.0
2009-09-09 23:35:00,1.0786,1.0786,1.0786,1.0786,8000000.0
2009-09-09 23:36:00,1.0786,1.07875,1.0783,1.0786,33400000.0
2009-09-09 23:37:00,1.0786,1.0788,1.0786,1.0786,38900000.0
2009-09-09 23:38:00,1.07835,1.07835,1.07801,1.07834,54800000.0
2009-09-09 23:39:00,1.0786,1.07875,1.0786,1.07865,22600000.0
2009-09-09 23:40:00,1.07865,1.07865,1.07815,1.07865,170999996.0
2009-09-09 23:41:00,1.0787,1.0787,1.0787,1.0787,9600000.0
2009-09-09 23:42:00,1.0787,1.07875,1.0787,1.07875,27400000.0
2009-09-09 23:43:00,1.0788,1.0788,1.0788,1.0788,15400000.0
2009-09-09 23:44:00,1.07885,1.0789,1.07885,1.0789,6400000.0
2009-09-09 23:45:00,1.07885,1.0789,1.0787,1.0787,21700000.0
2009-09-09 23:46:00,1.0787,1.0788,1.0787,1.0788,8000000.0
2009-09-09 23:47:00,1.07885,1.07885,1.0788,1.0788,5200000.0
2009-09-09 23:48:00,1.0788,1.07885,1.0788,1.0788,20900000.0
2009-09-09 23:49:00,1.07855,1.0787,1.07836,1.07841,62600000.0
2009-09-09 23:50:00,1.07885,1.079,1.07875,1.07895,122000000.0
2009-09-09 23:51:00,1.0788,1.0788,1.0788,1.0788,3200000.0
2009-09-09 23:52:00,1.07879,1.07881,1.07861,1.07864,24300000.0
2009-09-09 23:53:00,1.07861,1.07869,1.07846,1.07846,90300000.0
2009-09-09 23:54:00,1.07859,1.07885,1.07842,1.07857,81400000.0
2009-09-09 23:55:00,1.07885,1.07885,1.0788,1.0788,12800000.0
2009-09-09 23:56:00,1.07883,1.07907,1.07858,1.07907,69700000.0
2009-09-09 23:57:00,1.07865,1.0788,1.07865,1.0788,14000000.0
2009-09-09 23:58:00,1.0788,1.0788,1.0787,1.0787,11600000.0
2009-09-09 23:59:00,1.0787,1.0787,1.0787,1.0787,18000000.0
2009-09-10 00:00:00,1.07875,1.07875,1.0787,1.0787,5200000.0
2009-09-10 00:01:00,1.0788,1.0789,1.0788,1.07885,9400000.0
2009-09-10 00:02:00,1.07895,1.0792,1.0788,1.0792,38100000.0
2009-09-10 00:03:00,1.0792,1.0793,1.07875,1.0788,48600000.0
2009-09-10 00:04:00,1.0788,1.079,1.0788,1.079,21300000.0
2009-09-10 00:05:00,1.079,1.079,1.07895,1.079,21600000.0
2009-09-10 00:06:00,1.079,1.0791,1.07895,1.079,22300000.0
2009-09-10 00:07:00,1.079,1.079,1.079,1.079,10600000.0
2009-09-10 00:08:00,1.079,1.079,1.07895,1.079,118800000.0
2009-09-10 00:09:00,1.079,1.079,1.079,1.079,80600000.0
2009-09-10 00:10:00,1.079,1.079,1.0788,1.079,64300000.0
2009-09-10 00:11:00,1.07866,1.07883,1.07862,1.07876,23800000.0
2009-09-10 00:12:00,1.07885,1.07891,1.07862,1.07862,30500000.0
2009-09-10 00:13:00,1.07867,1.07886,1.07829,1.07856,47600000.0
2009-09-10 00:14:00,1.0787,1.07871,1.07859,1.07871,20500000.0
2009-09-10 00:15:00,1.079,1.07905,1.079,1.079,81500000.0
2009-09-10 00:16:00,1.07905,1.07915,1.07905,1.07915,20000000.0
2009-09-10 00:17:00,1.07878,1.0789,1.07864,1.07864,126000000.0
2009-09-10 00:18:00,1.07895,1.07895,1.0789,1.0789,7200000.0
2009-09-10 00:19:00,1.079,1.079,1.07875,1.0789,20800000.0
2009-09-10 00:20:00,1.0789,1.0789,1.0789,1.0789,16600000.0
2009-09-10 00:21:00,1.0789,1.0789,1.0789,1.0789,15800000.0
2009-09-10 00:22:00,1.0789,1.0789,1.0789,1.0789,16900000.0
2009-09-10 00:23:00,1.0788,1.079,1.0788,1.079,13700000.0
2009-09-10 00:24:00,1.07878,1.07889,1.07867,1.07886,17400000.0
2009-09-10 00:25:00,1.0789,1.0789,1.0789,1.0789,2000000.0
2009-09-10 00:26:00,1.0789,1.07915,1.07885,1.0791,23300000.0
2009-09-10 00:27:00,1.0792,1.0792,1.07895,1.0792,22300000.0
2009-09-10 00:28:00,1.0792,1.0792,1.07895,1.07895,6600000.0
2009-09-10 00:29:00,1.079,1.07925,1.0788,1.0791,170300000.0
2009-09-10 00:30:00,1.07915,1.0792,1.0791,1.0792,90000000.0
2009-09-10 00:31:00,1.07925,1.07925,1.0792,1.07925,24100000.0
2009-09-10 00:32:00,1.07925,1.0793,1.0792,1.07925,20100000.0
2009-09-10 00:33:00,1.0793,1.0793,1.07925,1.07925,22500000.0
2009-09-10 00:34:00,1.0793,1.0793,1.07925,1.0793,16200000.0
2009-09-10 00:35:00,1.0793,1.0793,1.0792,1.0792,36900000.0
2009-09-10 00:36:00,1.07925,1.0793,1.0792,1.07925,21900000.0
2009-09-10 00:37:00,1.07925,1.0793,1.0792,1.07925,12100000.0
2009-09-10 00:38:00,1.0793,1.0793,1.0792,1.0792,15500000.0
2009-09-10 00:39:00,1.0792,1.0793,1.0792,1.07925,21200000.0
2009-09-10 00:40:00,1.0793,1.0793,1.0792,1.07925,28650000.0
2009-09-10 00:41:00,1.0793,1.0793,1.0792,1.0792,3850000.0
2009-09-10 00:42:00,1.0792,1.0792,1.0792,1.0792,4850000.0
2009-09-10 00:43:00,1.0792,1.0792,1.0792,1.0792,3050000.0
2009-09-10 00:44:00,1.0792,1.0792,1.0792,1.0792,28100000.0
2009-09-10 00:45:00,1.0792,1.0792,1.0792,1.0792,27900000.0
2009-09-10 00:46:00,1.0792,1.0792,1.0792,1.0792,1550000.0
2009-09-10 00:47:00,1.0792,1.0792,1.0787,1.0789,28200000.0
2009-09-10 00:48:00,1.0789,1.079,1.0789,1.07895,18100000.0
2009-09-10 00:49:00,1.079,1.079,1.079,1.079,4800000.0
2009-09-10 00:50:00,1.07892,1.07892,1.07888,1.07888,46100000.0
2009-09-10 00:51:00,1.079,1.079,1.079,1.079,2400000.0
2009-09-10 00:52:00,1.07905,1.0792,1.079,1.07915,39800000.0
2009-09-10 00:53:00,1.07925,1.07925,1.07905,1.07905,16000000.0
2009-09-10 00:54:00,1.0791,1.0792,1.0791,1.0792,52600000.0
2009-09-10 00:55:00,1.0791,1.0791,1.079,1.079,25800000.0
2009-09-10 00:56:00,1.0789,1.07895,1.0789,1.0789,14800000.0
2009-09-10 00:57:00,1.0789,1.0789,1.0789,1.0789,12800000.0
2009-09-10 00:58:00,1.0789,1.0789,1.0789,1.0789,9000000.0
2009-09-10 00:59:00,1.0789,1.0789,1.0789,1.0789,8900000.0
2009-09-10 01:00:00,1.0789,1.0789,1.0789,1.0789,25500000.0
2009-09-10 01:01:00,1.0789,1.0789,1.0789,1.0789,9900000.0
2009-09-10 01:02:00,1.0789,1.0789,1.0789,1.0789,48300000.0
2009-09-10 01:03:00,1.0789,1.0789,1.0789,1.0789,19500000.0
2009-09-10 01:04:00,1.079,1.0791,1.079,1.0791,11200000.0
2009-09-10 01:05:00,1.0791,1.0791,1.0791,1.0791,4800000.0
2009-09-10 01:06:00,1.0791,1.0791,1.07895,1.07905,28700000.0
2009-09-10 01:07:00,1.0791,1.0791,1.079,1.07905,47400000.0
2009-09-10 01:08:00,1.07905,1.07915,1.07905,1.07915,15100000.0
2009-09-10 01:09:00,1.0791,1.07915,1.07905,1.07915,13200000.0
2009-09-10 01:10:00,1.07915,1.07915,1.07885,1.07885,24800000.0
2009-09-10 01:11:00,1.0789,1.07915,1.0789,1.07915,20700000.0
2009-09-10 01:12:00,1.07902,1.07902,1.0788,1.07888,5000000.0
2009-09-10 01:13:00,1.07915,1.07915,1.07915,1.07915,2400000.0
2009-09-10 01:14:00,1.07893,1.07899,1.07883,1.07886,23200000.0
2009-09-10 01:15:00,1.07915,1.07915,1.07915,1.07915,2400000.0
2009-09-10 01:16:00,1.07925,1.0793,1.07905,1.0793,13800000.0
2009-09-10 01:17:00,1.0793,1.0793,1.0793,1.0793,6000000.0
2009-09-10 01:18:00,1.0792,1.0793,1.079,1.0793,24900000.0
2009-09-10 01:19:00,1.0793,1.0793,1.0793,1.0793,13300000.0
2009-09-10 01:20:00,1.0793,1.0793,1.0792,1.0793,19800000.0
2009-09-10 01:21:00,1.0793,1.0793,1.07925,1.07925,80900000.0
2009-09-10 01:22:00,1.0793,1.0793,1.0793,1.0793,29600000.0
2009-09-10 01:23:00,1.0793,1.0793,1.0793,1.0793,3800000.0
2009-09-10 01:24:00,1.0793,1.0793,1.0793,1.0793,39000000.0
2009-09-10 01:25:00,1.0793,1.0793,1.07915,1.07925,89700000.0
2009-09-10 01:26:00,1.0793,1.0793,1.07925,1.0793,34100000.0
2009-09-10 01:27:00,1.0793,1.0793,1.0793,1.0793,12200000.0
2009-09-10 01:28:00,1.0793,1.0793,1.0793,1.0793,4000000.0
2009-09-10 01:29:00,1.0793,1.0793,1.07925,1.0793,6000000.0
2009-09-10 01:30:00,1.0793,1.0793,1.0792,1.0793,10100000.0
2009-09-10 01:31:00,1.0793,1.0793,1.07895,1.0792,25000000.0
2009-09-10 01:32:00,1.0791,1.0791,1.0789,1.0791,57400000.0
2009-09-10 01:33:00,1.0791,1.0791,1.0791,1.0791,12000000.0
2009-09-10 01:34:00,1.0791,1.0791,1.0791,1.0791,7200000.0
2009-09-10 01:35:00,1.0791,1.0791,1.0791,1.0791,31200000.0
2009-09-10 01:36:00,1.0791,1.0791,1.0791,1.0791,16800000.0
2009-09-10 01:37:00,1.0791,1.0791,1.0791,1.0791,7200000.0
2009-09-10 01:38:00,1.0791,1.0791,1.0791,1.0791,11200000.0
2009-09-10 01:39:00,1.0791,1.0791,1.0791,1.0791,9600000.0
2009-09-10 01:40:00,1.0791,1.0791,1.0791,1.0791,2400000.0
2009-09-10 01:41:00,1.07906,1.07906,1.07879,1.07879,38400000.0
2009-09-10 01:42:00,1.07912,1.07912,1.07908,1.07908,31900000.0
2009-09-10 01:43:00,1.07906,1.07906,1.07879,1.07888,27200000.0
2009-09-10 01:44:00,1.0792,1.0792,1.0791,1.0791,5400000.0
2009-09-10 01:45:00,1.0791,1.0791,1.0791,1.0791,3600000.0
2009-09-10 01:46:00,1.0791,1.0791,1.0791,1.0791,5400000.0
2009-09-10 01:47:00,1.0791,1.0792,1.0791,1.0791,7400000.0
2009-09-10 01:48:00,1.0791,1.0791,1.0791,1.0791,9200000.0
2009-09-10 01:49:00,1.07878,1.07884,1.0787,1.07884,16800000.0
2009-09-10 01:50:00,1.07883,1.07889,1.07872,1.07889,25000000.0
2009-09-10 01:51:00,1.0789,1.07898,1.07888,1.07898,49800000.0
2009-09-10 01:52:00,1.0792,1.0792,1.0791,1.0792,20400000.0
2009-09-10 01:53:00,1.0792,1.0793,1.07905,1.07925,65400000.0
2009-09-10 01:54:00,1.07897,1.07907,1.07883,1.07883,52700000.0
2009-09-10 01:55:00,1.07925,1.0793,1.0791,1.07925,77100000.0
2009-09-10 01:56:00,1.07925,1.07925,1.07925,1.07925,5100000.0
2009-09-10 01:57:00,1.07925,1.07925,1.0792,1.0792,14600000.0
2009-09-10 01:58:00,1.0792,1.07925,1.0792,1.07925,37000000.0
2009-09-10 01:59:00,1.07925,1.07925,1.07925,1.07925,16800000.0
2009-09-10 02:00:00,1.07915,1.0793,1.07915,1.07925,58200000.0
2009-09-10 02:01:00,1.07935,1.07935,1.0791,1.07925,56200000.0
2009-09-10 02:02:00,1.0793,1.0793,1.07925,1.07925,13300000.0
2009-09-10 02:03:00,1.07925,1.0793,1.0789,1.0791,86400000.0
2009-09-10 02:04:00,1.0791,1.0791,1.0791,1.0791,24300000.0
2009-09-10 02:05:00,1.0791,1.0791,1.0791,1.0791,4800000.0
2009-09-10 02:06:00,1.0791,1.07925,1.0791,1.07925,16800000.0
2009-09-10 02:07:00,1.07925,1.07925,1.07925,1.07925,16100000.0
2009-09-10 02:08:00,1.07925,1.0793,1.07925,1.07925,25600000.0
2009-09-10 02:09:00,1.07925,1.07925,1.07925,1.07925,46000000.0
2009-09-10 02:10:00,1.07925,1.07925,1.07925,1.07925,43800000.0
2009-09-10 02:11:00,1.07925,1.07925,1.07925,1.07925,10600000.0
2009-09-10 02:12:00,1.07925,1.0793,1.07925,1.0793,42200000.0
2009-09-10 02:13:00,1.0793,1.0793,1.0793,1.0793,21600000.0
2009-09-10 02:14:00,1.0793,1.0793,1.0793,1.0793,9600000.0
2009-09-10 02:15:00,1.0793,1.0793,1.0793,1.0793,23300000.0
2009-09-10 02:16:00,1.0793,1.0793,1.0793,1.0793,2000000.0
2009-09-10 02:17:00,1.0793,1.0793,1.07925,1.0793,19200000.0
2009-09-10 02:18:00,1.0793,1.0793,1.0791,1.07915,36200000.0
2009-09-10 02:19:00,1.07915,1.07935,1.07905,1.0792,66400000.0
2009-09-10 02:20:00,1.0792,1.0792,1.0791,1.07915,50900000.0
2009-09-10 02:21:00,1.07915,1.07915,1.07915,1.07915,62400000.0
2009-09-10 02:22:00,1.07915,1.0792,1.07915,1.0792,36000000.0
2009-09-10 02:23:00,1.0792,1.0792,1.07915,1.07915,24000000.0
2009-09-10 02:24:00,1.07915,1.0792,1.07915,1.0792,44200000.0
2009-09-10 02:25:00,1.0792,1.0792,1.0792,1.0792,32000000.0
2009-09-10 02:26:00,1.0792,1.0792,1.07915,1.07915,31500000.0
2009-09-10 02:27:00,1.07915,1.07915,1.07915,1.07915,24000000.0
2009-09-10 02:28:00,1.07915,1.07915,1.07915,1.07915,14400000.0
2009-09-10 02:29:00,1.07915,1.07915,1.07915,1.07915,37600000.0
2009-09-10 02:30:00,1.07915,1.07925,1.0791,1.0791,56800000.0
2009-09-10 02:31:00,1.07915,1.07915,1.07915,1.07915,41400000.0
2009-09-10 02:32:00,1.07915,1.07915,1.07915,1.07915,43200000.0
2009-09-10 02:33:00,1.07915,1.07915,1.07915,1.07915,26400000.0
2009-09-10 02:34:00,1.07915,1.07915,1.07915,1.07915,52800000.0
2009-09-10 02:35:00,1.07915,1.07915,1.07915,1.07915,26000000.0
2009-09-10 02:36:00,1.07915,1.07915,1.07915,1.07915,31500000.0
2009-09-10 02:37:00,1.07915,1.07915,1.0788,1.07895,27500000.0
2009-09-10 02:38:00,1.07895,1.07895,1.0789,1.0789,53100000.0
2009-09-10 02:39:00,1.0789,1.0789,1.0787,1.0788,133700000.0
2009-09-10 02:40:00,1.0788,1.0789,1.0788,1.0789,4400000.0
2009-09-10 02:41:00,1.0789,1.0789,1.0789,1.0789,2400000.0
2009-09-10 02:42:00,1.0789,1.07895,1.0789,1.07895,24800000.0
2009-09-10 02:43:00,1.0787,1.0787,1.0784,1.07851,27300000.0
2009-09-10 02:44:00,1.079,1.0791,1.079,1.07905,14000000.0
2009-09-10 02:45:00,1.07905,1.07915,1.07905,1.0791,26800000.0
2009-09-10 02:46:00,1.0791,1.07925,1.07905,1.07905,39700000.0
2009-09-10 02:47:00,1.07905,1.07905,1.07905,1.07905,2400000.0
2009-09-10 02:48:00,1.07905,1.07905,1.07905,1.07905,2400000.0
2009-09-10 02:49:00,1.07905,1.07915,1.07905,1.07915,22500000.0
2009-09-10 02:50:00,1.07915,1.07915,1.0788,1.0789,29800000.0
2009-09-10 02:51:00,1.0789,1.0789,1.0789,1.0789,43200000.0
2009-09-10 02:52:00,1.0789,1.0789,1.0789,1.0789,2400000.0
2009-09-10 02:53:00,1.0788,1.0788,1.0787,1.0787,25800000.0
2009-09-10 02:54:00,1.07865,1.07865,1.07835,1.0784,71900000.0
2009-09-10 02:55:00,1.07845,1.0787,1.07845,1.0787,39100000.0
2009-09-10 02:56:00,1.0787,1.07875,1.0787,1.07875,23100000.0
2009-09-10 02:57:00,1.0787,1.07875,1.0785,1.0785,38400000.0
2009-09-10 02:58:00,1.0785,1.0785,1.0785,1.0785,26700000.0
2009-09-10 02:59:00,1.0785,1.0785,1.0785,1.0785,15100000.0
2009-09-10 03:00:00,1.0785,1.0785,1.07845,1.07845,34600000.0
2009-09-10 03:01:00,1.07845,1.07845,1.07845,1.07845,27000000.0
2009-09-10 03:02:00,1.07845,1.07845,1.07845,1.07845,12000000.0
2009-09-10 03:03:00,1.07845,1.07845,1.07825,1.0783,37700000.0
2009-09-10 03:04:00,1.0783,1.0784,1.07825,1.0784,50300000.0
2009-09-10 03:05:00,1.0784,1.0784,1.0784,1.0784,21600000.0
2009-09-10 03:06:00,1.0784,1.0784,1.0784,1.0784,31200000.0
2009-09-10 03:07:00,1.0784,1.0784,1.0783,1.0783,45000000.0
2009-09-10 03:08:00,1.0783,1.0783,1.07825,1.0783,112900000.0
2009-09-10 03:09:00,1.0783,1.0783,1.0783,1.0783,64600000.0
2009-09-10 03:10:00,1.0783,1.0783,1.0783,1.0783,52000000.0
2009-09-10 03:11:00,1.0783,1.07845,1.0783,1.07845,35700000.0
2009-09-10 03:12:00,1.0785,1.0785,1.0785,1.0785,13000000.0
2009-09-10 03:13:00,1.0784,1.0784,1.0784,1.0784,24000000.0
2009-09-10 03:14:00,1.0784,1.0784,1.0784,1.0784,36000000.0
2009-09-10 03:15:00,1.0784,1.07865,1.0784,1.0786,96000000.0
2009-09-10 03:16:00,1.0786,1.0787,1.0786,1.0787,140000000.0
2009-09-10 03:17:00,1.0787,1.07875,1.07865,1.07865,40600000.0
2009-09-10 03:18:00,1.0787,1.0787,1.07865,1.07865,8200000.0
2009-09-10 03:19:00,1.0787,1.0788,1.0787,1.0788,105900000.0
2009-09-10 03:20:00,1.0788,1.07915,1.0788,1.07915,90700000.0
2009-09-10 03:21:00,1.07915,1.0792,1.0791,1.07915,23900000.0
2009-09-10 03:22:00,1.0792,1.0792,1.0791,1.0791,21000000.0
2009-09-10 03:23:00,1.07905,1.0792,1.07895,1.07915,29750000.0
2009-09-10 03:24:00,1.0792,1.0792,1.0792,1.0792,9600000.0
2009-09-10 03:25:00,1.0792,1.07925,1.07885,1.07895,70800000.0
2009-09-10 03:26:00,1.079,1.079,1.07885,1.07895,73300000.0
2009-09-10 03:27:00,1.07895,1.079,1.07895,1.079,8000000.0
2009-09-10 03:28:00,1.079,1.079,1.079,1.079,2400000.0
2009-09-10 03:29:00,1.079,1.079,1.079,1.079,2400000.0
2009-09-10 03:30:00,1.079,1.07945,1.0789,1.0791,281200000.0
2009-09-10 03:31:00,1.0792,1.07945,1.0788,1.07935,119000000.0
2009-09-10 03:32:00,1.07935,1.0794,1.07925,1.07925,91300000.0
2009-09-10 03:33:00,1.0793,1.0794,1.0793,1.0794,50600000.0
2009-09-10 03:34:00,1.0794,1.07945,1.0794,1.07945,43800000.0
2009-09-10 03:35:00,1.0794,1.07945,1.0792,1.0794,95500000.0
2009-09-10 03:36:00,1.0794,1.07945,1.07935,1.07945,48400000.0
2009-09-10 03:37:00,1.07945,1.0795,1.07925,1.07935,72200000.0
2009-09-10 03:38:00,1.0794,1.0794,1.0794,1.0794,27200000.0
2009-09-10 03:39:00,1.0794,1.07955,1.0794,1.0795,48900000.0
2009-09-10 03:40:00,1.0795,1.0795,1.07935,1.07935,62700000.0
2009-09-10 03:41:00,1.0794,1.0794,1.0793,1.07935,117500000.0
2009-09-10 03:42:00,1.07935,1.07935,1.07935,1.07935,2400000.0
2009-09-10 03:43:00,1.07935,1.07935,1.07935,1.07935,14400000.0
2009-09-10 03:44:00,1.07935,1.07935,1.07905,1.07915,97000000.0
2009-09-10 03:45:00,1.07915,1.07915,1.07895,1.0791,66200000.0
2009-09-10 03:46:00,1.0791,1.0792,1.0791,1.0792,31200000.0
2009-09-10 03:47:00,1.0792,1.0793,1.0792,1.07925,49600000.0
2009-09-10 03:48:00,1.07925,1.0793,1.07915,1.07915,38400000.0
2009-09-10 03:49:00,1.0793,1.07935,1.0793,1.07935,36200000.0
2009-09-10 03:50:00,1.07935,1.0794,1.07935,1.07935,48000000.0
2009-09-10 03:51:00,1.07935,1.0796,1.0793,1.0795,74000000.0
2009-09-10 03:52:00,1.0795,1.0795,1.07935,1.0794,32200000.0
2009-09-10 03:53:00,1.0794,1.0794,1.0793,1.0794,35400000.0
2009-09-10 03:54:00,1.0794,1.0794,1.0794,1.0794,18200000.0
2009-09-10 03:55:00,1.0794,1.0794,1.07935,1.0794,21400000.0
2009-09-10 03:56:00,1.0794,1.0794,1.0794,1.0794,24600000.0
2009-09-10 03:57:00,1.0794,1.0794,1.07935,1.07935,10400000.0
2009-09-10 03:58:00,1.0794,1.0794,1.0793,1.0793,36300000.0
2009-09-10 03:59:00,1.0794,1.0794,1.0793,1.0793,44100000.0
2009-09-10 04:00:00,1.0793,1.0794,1.0793,1.0794,17500000.0
2009-09-10 04:01:00,1.0794,1.0794,1.0794,1.0794,22600000.0
2009-09-10 04:02:00,1.0794,1.0794,1.0794,1.0794,12200000.0
2009-09-10 04:03:00,1.0794,1.0794,1.0794,1.0794,28900000.0
2009-09-10 04:04:00,1.0794,1.07945,1.0794,1.07945,58900000.0
2009-09-10 04:05:00,1.0793,1.0793,1.07896,1.07923,39900000.0
2009-09-10 04:06:00,1.07945,1.07945,1.07945,1.07945,1600000.0
2009-09-10 04:07:00,1.0794,1.0794,1.0794,1.0794,22700000.0
2009-09-10 04:08:00,1.0794,1.0794,1.0793,1.0793,36700000.0
2009-09-10 04:09:00,1.0793,1.0794,1.0793,1.0793,95600000.0
2009-09-10 04:10:00,1.0793,1.0793,1.0793,1.0793,40200000.0
2009-09-10 04:11:00,1.0793,1.0793,1.0792,1.07925,98900000.0
2009-09-10 04:12:00,1.07925,1.07925,1.0792,1.07925,90000000.0
2009-09-10 04:13:00,1.0793,1.0793,1.0793,1.0793,3000000.0
2009-09-10 04:14:00,1.0793,1.0793,1.07925,1.07925,11600000.0
2009-09-10 04:15:00,1.07925,1.0793,1.07915,1.07915,46400000.0
2009-09-10 04:16:00,1.07915,1.0792,1.07915,1.0792,20300000.0
2009-09-10 04:17:00,1.0792,1.07925,1.0792,1.07925,19500000.0
2009-09-10 04:18:00,1.07925,1.07925,1.07925,1.07925,10200000.0
2009-09-10 04:19:00,1.07925,1.07925,1.0792,1.0792,39700000.0
2009-09-10 04:20:00,1.0792,1.0792,1.07895,1.07905,29100000.0
2009-09-10 04:21:00,1.0791,1.0792,1.0791,1.0792,6400000.0
2009-09-10 04:22:00,1.0792,1.0792,1.07915,1.07915,8400000.0
2009-09-10 04:23:00,1.07915,1.07915,1.07895,1.0791,25100000.0
2009-09-10 04:24:00,1.0791,1.0791,1.0791,1.0791,5000000.0
2009-09-10 04:25:00,1.07867,1.07871,1.07849,1.07855,16600000.0
2009-09-10 04:26:00,1.0788,1.0788,1.0787,1.0788,62100000.0
2009-09-10 04:27:00,1.07885,1.0789,1.07885,1.0789,9200000.0
2009-09-10 04:28:00,1.0789,1.079,1.0789,1.079,27700000.0
2009-09-10 04:29:00,1.0789,1.0789,1.0789,1.0789,18000000.0
2009-09-10 04:30:00,1.0789,1.0789,1.0789,1.0789,73000000.0
2009-09-10 04:31:00,1.0789,1.0791,1.0789,1.0791,56200000.0
2009-09-10 04:32:00,1.079,1.079,1.079,1.079,28800000.0
2009-09-10 04:33:00,1.07876,1.07886,1.0785,1.07875,22500000.0
2009-09-10 04:34:00,1.07872,1.07881,1.07859,1.07859,9200000.0
2009-09-10 04:35:00,1.0791,1.0791,1.079,1.0791,16600000.0
2009-09-10 04:36:00,1.0791,1.0791,1.079,1.0791,68300000.0
2009-09-10 04:37:00,1.0791,1.0791,1.0791,1.0791,7600000.0
2009-09-10 04:38:00,1.0791,1.0792,1.0791,1.0791,35600000.0
2009-09-10 04:39:00,1.0792,1.0792,1.0789,1.0791,43400000.0
2009-09-10 04:40:00,1.0791,1.0791,1.0791,1.0791,6400000.0
2009-09-10 04:41:00,1.0791,1.0791,1.079,1.079,49500000.0
2009-09-10 04:42:00,1.079,1.079,1.079,1.079,39200000.0
2009-09-10 04:43:00,1.079,1.079,1.079,1.079,56800000.0
2009-09-10 04:44:00,1.079,1.079,1.07895,1.079,49800000.0
2009-09-10 04:45:00,1.079,1.07905,1.079,1.07905,13300000.0
2009-09-10 04:46:00,1.079,1.07905,1.079,1.07905,33900000.0
2009-09-10 04:47:00,1.07915,1.0793,1.07915,1.0793,44700000.0
2009-09-10 04:48:00,1.0793,1.0793,1.0793,1.0793,52000000.0
2009-09-10 04:49:00,1.0793,1.0793,1.0793,1.0793,33100000.0
2009-09-10 04:50:00,1.0793,1.0793,1.0793,1.0793,13800000.0
2009-09-10 04:51:00,1.0793,1.0793,1.0793,1.0793,14400000.0
2009-09-10 04:52:00,1.0793,1.0793,1.0793,1.0793,20700000.0
2009-09-10 04:53:00,1.0793,1.0793,1.0793,1.0793,17600000.0
2009-09-10 04:54:00,1.0793,1.0793,1.0793,1.0793,27000000.0
2009-09-10 04:55:00,1.0793,1.0793,1.0793,1.0793,40400000.0
2009-09-10 04:56:00,1.0793,1.0794,1.0793,1.0794,27000000.0
2009-09-10 04:57:00,1.0794,1.07945,1.07915,1.0792,43200000.0
2009-09-10 04:58:00,1.0792,1.07935,1.0792,1.07935,82900000.0
2009-09-10 04:59:00,1.07935,1.07935,1.0793,1.0793,18600000.0
2009-09-10 05:00:00,1.0793,1.07935,1.0793,1.07935,12800000.0
2009-09-10 05:01:00,1.07935,1.07935,1.079,1.079,65200000.0
2009-09-10 05:02:00,1.079,1.079,1.0788,1.0788,85800000.0
2009-09-10 05:03:00,1.07885,1.07905,1.0788,1.0788,46100000.0
2009-09-10 05:04:00,1.0788,1.07905,1.0788,1.07905,61000000.0
2009-09-10 05:05:00,1.0791,1.07915,1.07905,1.0791,43400000.0
2009-09-10 05:06:00,1.0791,1.0791,1.07905,1.07905,6400000.0
2009-09-10 05:07:00,1.079,1.0791,1.07895,1.07905,20600000.0
2009-09-10 05:08:00,1.07895,1.07905,1.07895,1.07905,8000000.0
2009-09-10 05:09:00,1.07867,1.07888,1.07863,1.07863,29600000.0
2009-09-10 05:10:00,1.07895,1.07905,1.07895,1.07905,15200000.0
2009-09-10 05:11:00,1.07905,1.07905,1.07885,1.0789,60400000.0
2009-09-10 05:12:00,1.0789,1.0789,1.0787,1.0787,14000000.0
2009-09-10 05:13:00,1.0787,1.07875,1.0787,1.07875,33100000.0
2009-09-10 05:14:00,1.07875,1.07885,1.07875,1.07885,16000000.0
2009-09-10 05:15:00,1.0788,1.0788,1.0788,1.0788,65000000.0
2009-09-10 05:16:00,1.0788,1.07885,1.0788,1.07885,37300000.0
2009-09-10 05:17:00,1.07868,1.07868,1.0785,1.07866,7000000.0
2009-09-10 05:18:00,1.07895,1.07895,1.07875,1.0789,60100000.0
2009-09-10 05:19:00,1.0789,1.079,1.0788,1.0789,38900000.0
2009-09-10 05:20:00,1.079,1.0791,1.07895,1.079,41300000.0
2009-09-10 05:21:00,1.07905,1.07905,1.07895,1.07895,14800000.0
2009-09-10 05:22:00,1.07895,1.079,1.0788,1.07895,75000000.0
2009-09-10 05:23:00,1.07895,1.07905,1.07895,1.079,26400000.0
2009-09-10 05:24:00,1.079,1.079,1.0789,1.0789,36800000.0
2009-09-10 05:25:00,1.07866,1.07875,1.0785,1.07869,33100000.0
2009-09-10 05:26:00,1.079,1.079,1.0788,1.07885,18800000.0
2009-09-10 05:27:00,1.07885,1.07885,1.07885,1.07885,5600000.0
2009-09-10 05:28:00,1.0789,1.0789,1.0788,1.07885,16200000.0
2009-09-10 05:29:00,1.07885,1.07885,1.0788,1.0788,5600000.0
2009-09-10 05:30:00,1.0788,1.0788,1.07875,1.0788,6400000.0
2009-09-10 05:31:00,1.0788,1.0789,1.0788,1.0789,4700000.0
2009-09-10 05:32:00,1.07885,1.0789,1.07885,1.0789,4400000.0
2009-09-10 05:33:00,1.07853,1.07877,1.07853,1.0786,64200000.0
2009-09-10 05:34:00,1.07885,1.0789,1.07885,1.0789,9200000.0
2009-09-10 05:35:00,1.07863,1.07877,1.07854,1.07877,13000000.0
2009-09-10 05:36:00,1.07877,1.07882,1.07875,1.07882,17700000.0
2009-09-10 05:37:00,1.0788,1.07885,1.0787,1.07885,41200000.0
2009-09-10 05:38:00,1.0789,1.0789,1.07865,1.0787,22300000.0
2009-09-10 05:39:00,1.0787,1.0787,1.0787,1.0787,51200000.0
2009-09-10 05:40:00,1.0787,1.0787,1.0787,1.0787,8800000.0
2009-09-10 05:41:00,1.07855,1.07856,1.07838,1.07856,30600000.0
2009-09-10 05:42:00,1.0787,1.07875,1.0787,1.0787,32600000.0
2009-09-10 05:43:00,1.0787,1.0787,1.0787,1.0787,69400000.0
2009-09-10 05:44:00,1.0787,1.0787,1.0787,1.0787,83200000.0
2009-09-10 05:45:00,1.0787,1.0787,1.0787,1.0787,39800000.0
2009-09-10 05:46:00,1.0787,1.0787,1.0787,1.0787,9600000.0
2009-09-10 05:47:00,1.0787,1.0787,1.0787,1.0787,54100000.0
2009-09-10 05:48:00,1.0787,1.07875,1.0787,1.07875,66000000.0
2009-09-10 05:49:00,1.07846,1.07868,1.07839,1.07858,24300000.0
2009-09-10 05:50:00,1.07875,1.07875,1.0787,1.0787,42600000.0
2009-09-10 05:51:00,1.0787,1.0787,1.0787,1.0787,18700000.0
2009-09-10 05:52:00,1.0787,1.0787,1.07845,1.0785,23700000.0
2009-09-10 05:53:00,1.0785,1.0785,1.07845,1.0785,31900000.0
2009-09-10 05:54:00,1.0785,1.0785,1.07835,1.07835,86400000.0
2009-09-10 05:55:00,1.07835,1.07835,1.07825,1.0783,66100000.0
2009-09-10 05:56:00,1.07835,1.07835,1.07835,1.07835,8800000.0
2009-09-10 05:57:00,1.07835,1.07835,1.07835,1.07835,30000000.0
2009-09-10 05:58:00,1.07835,1.07835,1.07835,1.07835,18800000.0
2009-09-10 05:59:00,1.07835,1.07835,1.07835,1.07835,33200000.0
2009-09-10 06:00:00,1.07835,1.07835,1.07835,1.07835,22000000.0
2009-09-10 06:01:00,1.07835,1.07835,1.07835,1.07835,26400000.0
2009-09-10 06:02:00,1.0784,1.07865,1.0784,1.07865,32800000.0
2009-09-10 06:03:00,1.0786,1.0786,1.0785,1.0785,16800000.0
2009-09-10 06:04:00,1.0785,1.0785,1.07825,1.0785,63200000.0
2009-09-10 06:05:00,1.0785,1.07865,1.0785,1.07865,26800000.0
2009-09-10 06:06:00,1.07843,1.07856,1.07825,1.07856,197000000.0
2009-09-10 06:07:00,1.07853,1.07863,1.07851,1.07857,180700000.0
2009-09-10 06:08:00,1.07865,1.07865,1.0786,1.0786,31800000.0
2009-09-10 06:09:00,1.0786,1.0786,1.0786,1.0786,97900000.0
2009-09-10 06:10:00,1.0786,1.0786,1.0786,1.0786,68000000.0
2009-09-10 06:11:00,1.0786,1.0786,1.0786,1.0786,64200000.0
2009-09-10 06:12:00,1.0786,1.0786,1.0785,1.0785,37200000.0
2009-09-10 06:13:00,1.0785,1.0785,1.0783,1.0783,55900000.0
2009-09-10 06:14:00,1.0783,1.0784,1.0783,1.0784,21600000.0
2009-09-10 06:15:00,1.0784,1.0784,1.0784,1.0784,3200000.0
2009-09-10 06:16:00,1.0784,1.0785,1.0783,1.0785,23800000.0
2009-09-10 06:17:00,1.0785,1.0785,1.0785,1.0785,56300000.0
2009-09-10 06:18:00,1.0785,1.0785,1.0783,1.0783,30100000.0
2009-09-10 06:19:00,1.07835,1.07835,1.07835,1.07835,27600000.0
2009-09-10 06:20:00,1.07835,1.07835,1.07835,1.07835,28800000.0
2009-09-10 06:21:00,1.07835,1.0786,1.07835,1.07835,61500000.0
2009-09-10 06:22:00,1.07835,1.07835,1.0783,1.0783,35200000.0
2009-09-10 06:23:00,1.0783,1.0783,1.0783,1.0783,9600000.0
2009-09-10 06:24:00,1.0783,1.0785,1.0783,1.0785,8400000.0
2009-09-10 06:25:00,1.0785,1.0785,1.0785,1.0785,9800000.0
2009-09-10 06:26:00,1.0785,1.0785,1.0785,1.0785,11200000.0
2009-09-10 06:27:00,1.0785,1.0785,1.07825,1.0783,7200000.0
2009-09-10 06:28:00,1.07835,1.07835,1.07835,1.07835,2000000.0
2009-09-10 06:29:00,1.07835,1.0784,1.07835,1.0784,17600000.0
2009-09-10 06:30:00,1.0784,1.0784,1.07835,1.0784,4600000.0
2009-09-10 06:31:00,1.07835,1.0784,1.07835,1.0784,12600000.0
2009-09-10 06:32:00,1.0784,1.0784,1.07835,1.0784,12600000.0
2009-09-10 06:33:00,1.0784,1.0784,1.0784,1.0784,6400000.0
2009-09-10 06:34:00,1.07835,1.0784,1.07835,1.0784,6900000.0
2009-09-10 06:35:00,1.0784,1.0784,1.0784,1.0784,3600000.0
2009-09-10 06:36:00,1.0784,1.0785,1.0784,1.0785,24900000.0
2009-09-10 06:37:00,1.0785,1.07865,1.0785,1.07865,34100000.0
2009-09-10 06:38:00,1.07865,1.07865,1.07855,1.07865,33700000.0
2009-09-10 06:39:00,1.07865,1.07865,1.07865,1.07865,9600000.0
2009-09-10 06:40:00,1.0786,1.07865,1.0786,1.07865,11800000.0
2009-09-10 06:41:00,1.07865,1.07865,1.0786,1.0786,10500000.0
2009-09-10 06:42:00,1.0786,1.0786,1.0786,1.0786,10500000.0
2009-09-10 06:43:00,1.0786,1.07865,1.07855,1.07865,14700000.0
2009-09-10 06:44:00,1.07865,1.07865,1.0786,1.07865,10000000.0
2009-09-10 06:45:00,1.07842,1.07861,1.07836,1.07848,62600000.0
2009-09-10 06:46:00,1.0786,1.0787,1.0786,1.0787,12500000.0
2009-09-10 06:47:00,1.07853,1.0786,1.07827,1.07834,96100000.0
2009-09-10 06:48:00,1.07875,1.07875,1.0787,1.0787,9600000.0
2009-09-10 06:49:00,1.07865,1.07865,1.07865,1.07865,5000000.0
2009-09-10 06:50:00,1.07865,1.07865,1.0786,1.07865,12100000.0
2009-09-10 06:51:00,1.07865,1.07865,1.07865,1.07865,2000000.0
2009-09-10 06:52:00,1.07865,1.0787,1.07865,1.0787,5000000.0
2009-09-10 06:53:00,1.0787,1.0787,1.0787,1.0787,9000000.0
2009-09-10 06:54:00,1.0787,1.0787,1.07865,1.07865,5000000.0
2009-09-10 06:55:00,1.07834,1.07851,1.07828,1.07837,141400000.0
2009-09-10 06:56:00,1.07834,1.0784,1.07832,1.0784,20700000.0
2009-09-10 06:57:00,1.0786,1.07865,1.07845,1.0785,23600000.0
2009-09-10 06:58:00,1.0785,1.0785,1.0783,1.0783,80400000.0
2009-09-10 06:59:00,1.0783,1.0783,1.0783,1.0783,115100000.0
2009-09-10 07:00:00,1.0783,1.0783,1.0783,1.0783,98300000.0
2009-09-10 07:01:00,1.0783,1.0783,1.0783,1.0783,35100000.0
2009-09-10 07:02:00,1.0783,1.0783,1.0783,1.0783,45800000.0
2009-09-10 07:03:00,1.0783,1.0783,1.0783,1.0783,28900000.0
2009-09-10 07:04:00,1.07845,1.07855,1.07825,1.0783,69600000.0
2009-09-10 07:05:00,1.0783,1.0785,1.0783,1.0785,58900000.0
2009-09-10 07:06:00,1.0785,1.07865,1.07825,1.0783,73600000.0
2009-09-10 07:07:00,1.0783,1.0783,1.0783,1.0783,126000000.0
2009-09-10 07:08:00,1.0783,1.0783,1.0783,1.0783,41800000.0
2009-09-10 07:09:00,1.0783,1.0783,1.0783,1.0783,73400000.0
2009-09-10 07:10:00,1.0783,1.0783,1.07825,1.0783,52900000.0
2009-09-10 07:11:00,1.07774,1.07809,1.07768,1.07768,179499998.0
2009-09-10 07:12:00,1.07808,1.07818,1.07805,1.07815,241800002.0
2009-09-10 07:13:00,1.0781,1.07815,1.07808,1.07813,180000001.0
2009-09-10 07:14:00,1.078,1.07816,1.078,1.07803,267400000.0
2009-09-10 07:15:00,1.0783,1.0783,1.0783,1.0783,1600000.0
2009-09-10 07:16:00,1.0783,1.0783,1.0783,1.0783,6400000.0
2009-09-10 07:17:00,1.0783,1.0783,1.0783,1.0783,27200000.0
2009-09-10 07:18:00,1.0783,1.0783,1.0783,1.0783,27200000.0
2009-09-10 07:19:00,1.0783,1.0783,1.0783,1.0783,11200000.0
2009-09-10 07:20:00,1.0783,1.0783,1.0783,1.0783,11200000.0
2009-09-10 07:21:00,1.07812,1.07818,1.07808,1.07817,120300000.0
2009-09-10 07:22:00,1.07812,1.07823,1.07809,1.0782,187600000.0
2009-09-10 07:23:00,1.07805,1.0782,1.07805,1.0782,211200000.0
2009-09-10 07:24:00,1.0783,1.0783,1.0783,1.0783,4800000.0
2009-09-10 07:25:00,1.0783,1.0783,1.0783,1.0783,8000000.0
2009-09-10 07:26:00,1.07803,1.07815,1.07785,1.07785,182800000.0
2009-09-10 07:27:00,1.0783,1.0783,1.0783,1.0783,3200000.0
2009-09-10 07:28:00,1.0783,1.0783,1.0783,1.0783,6400000.0
2009-09-10 07:29:00,1.078,1.07816,1.07765,1.07765,252900000.0
2009-09-10 07:30:00,1.0783,1.0783,1.0783,1.0783,3200000.0
2009-09-10 07:31:00,1.07815,1.07815,1.07774,1.07803,213200000.0
2009-09-10 07:32:00,1.07817,1.07817,1.07768,1.07793,151500000.0
2009-09-10 07:33:00,1.07823,1.07828,1.07817,1.0782,142700000.0
2009-09-10 07:34:00,1.0783,1.0783,1.0783,1.0783,6400000.0
2009-09-10 07:35:00,1.0783,1.0783,1.0783,1.0783,14400000.0
2009-09-10 07:36:00,1.07801,1.07819,1.07782,1.07819,267400000.0
2009-09-10 07:37:00,1.07806,1.07822,1.07805,1.07815,218600000.0
2009-09-10 07:38:00,1.0784,1.0784,1.0783,1.0783,4800000.0
2009-09-10 07:39:00,1.0783,1.07835,1.0783,1.07835,27200000.0
2009-09-10 07:40:00,1.0784,1.0785,1.0784,1.0785,16000000.0
2009-09-10 07:41:00,1.0785,1.0785,1.0782,1.0784,150300000.0
2009-09-10 07:42:00,1.0783,1.0784,1.07825,1.0783,31300000.0
2009-09-10 07:43:00,1.0783,1.0784,1.0783,1.0784,12800000.0
2009-09-10 07:44:00,1.0784,1.0785,1.0784,1.0784,9600000.0
2009-09-10 07:45:00,1.0785,1.0785,1.07825,1.0784,6900000.0
2009-09-10 07:46:00,1.07813,1.07827,1.07783,1.0779,85300000.0
2009-09-10 07:47:00,1.07835,1.0786,1.07835,1.0785,30600000.0
2009-09-10 07:48:00,1.0785,1.0786,1.0785,1.0786,18400000.0
2009-09-10 07:49:00,1.0786,1.0786,1.0785,1.0786,34900000.0
2009-09-10 07:50:00,1.0785,1.0785,1.07845,1.0785,26000000.0
2009-09-10 07:51:00,1.07845,1.0785,1.0784,1.0784,67800000.0
2009-09-10 07:52:00,1.0784,1.0784,1.0783,1.0783,35200000.0
2009-09-10 07:53:00,1.0784,1.0784,1.0784,1.0784,35200000.0
2009-09-10 07:54:00,1.0784,1.0784,1.0784,1.0784,19200000.0
2009-09-10 07:55:00,1.0785,1.0787,1.0785,1.0787,21000000.0
2009-09-10 07:56:00,1.0786,1.07875,1.07855,1.0786,54100000.0
2009-09-10 07:57:00,1.0786,1.0786,1.0783,1.0784,26100000.0
2009-09-10 07:58:00,1.07835,1.07835,1.0783,1.07835,13000000.0
2009-09-10 07:59:00,1.07835,1.07835,1.0783,1.0783,29600000.0
2009-09-10 08:00:00,1.0783,1.0783,1.0781,1.0782,81700000.0
2009-09-10 08:01:00,1.0782,1.0782,1.0782,1.0782,27200000.0
2009-09-10 08:02:00,1.0782,1.0782,1.0782,1.0782,1600000.0
2009-09-10 08:03:00,1.0782,1.0782,1.0782,1.0782,12800000.0
2009-09-10 08:04:00,1.0782,1.0783,1.0782,1.0783,25200000.0
2009-09-10 08:05:00,1.07825,1.07825,1.0777,1.078,108900000.0
2009-09-10 08:06:00,1.078,1.07825,1.0779,1.0781,149000000.0
2009-09-10 08:07:00,1.0781,1.0781,1.0775,1.0777,104600000.0
2009-09-10 08:08:00,1.0777,1.0778,1.0777,1.0777,19900000.0
2009-09-10 08:09:00,1.0777,1.0778,1.07745,1.0777,114400000.0
2009-09-10 08:10:00,1.0778,1.0778,1.07775,1.0778,9600000.0
2009-09-10 08:11:00,1.07775,1.0778,1.07775,1.0778,36800000.0
2009-09-10 08:12:00,1.0778,1.0779,1.0778,1.0779,21200000.0
2009-09-10 08:13:00,1.0779,1.0782,1.0779,1.078,97900000.0
2009-09-10 08:14:00,1.07795,1.0781,1.07795,1.07795,85900000.0
2009-09-10 08:15:00,1.07795,1.0781,1.0779,1.0779,71700000.0
2009-09-10 08:16:00,1.0779,1.0779,1.07755,1.0777,49100000.0
2009-09-10 08:17:00,1.0777,1.078,1.0777,1.07795,70200000.0
2009-09-10 08:18:00,1.07795,1.078,1.07785,1.0779,141400000.0
2009-09-10 08:19:00,1.0779,1.078,1.0778,1.07785,47800000.0
2009-09-10 08:20:00,1.07785,1.0779,1.0778,1.0779,69900000.0
2009-09-10 08:21:00,1.07795,1.07795,1.0778,1.0778,65100000.0
2009-09-10 08:22:00,1.0778,1.0778,1.0778,1.0778,58900000.0
2009-09-10 08:23:00,1.0778,1.0778,1.0777,1.0777,90200000.0
2009-09-10 08:24:00,1.0777,1.07785,1.0777,1.07785,68900000.0
2009-09-10 08:25:00,1.07785,1.07785,1.0774,1.0776,64300000.0
2009-09-10 08:26:00,1.0776,1.0778,1.0775,1.0775,144500000.0
2009-09-10 08:27:00,1.0776,1.07775,1.0775,1.07765,68500000.0
2009-09-10 08:28:00,1.07765,1.078,1.07765,1.0778,108400000.0
2009-09-10 08:29:00,1.0778,1.07815,1.0778,1.07815,116700000.0
2009-09-10 08:30:00,1.07815,1.07815,1.078,1.078,48700000.0
2009-09-10 08:31:00,1.078,1.078,1.078,1.078,59000000.0
2009-09-10 08:32:00,1.078,1.0781,1.078,1.0781,29600000.0
2009-09-10 08:33:00,1.07805,1.07805,1.078,1.078,44500000.0
2009-09-10 08:34:00,1.078,1.07805,1.078,1.07805,117300000.0
2009-09-10 08:35:00,1.07805,1.0781,1.07805,1.0781,16800000.0
2009-09-10 08:36:00,1.0781,1.0781,1.07805,1.07805,42400000.0
2009-09-10 08:37:00,1.0781,1.0781,1.0781,1.0781,3200000.0
2009-09-10 08:38:00,1.0781,1.0782,1.0781,1.0782,61800000.0
2009-09-10 08:39:00,1.0782,1.0782,1.0781,1.0782,57500000.0
2009-09-10 08:40:00,1.0782,1.0782,1.0782,1.0782,38400000.0
2009-09-10 08:41:00,1.0782,1.0782,1.078,1.078,8500000.0
2009-09-10 08:42:00,1.07805,1.07805,1.0779,1.0779,129900000.0
2009-09-10 08:43:00,1.0779,1.07805,1.0779,1.07805,98500000.0
2009-09-10 08:44:00,1.07805,1.07805,1.078,1.07805,30200000.0
2009-09-10 08:45:00,1.0781,1.0781,1.0781,1.0781,6400000.0
2009-09-10 08:46:00,1.0781,1.0785,1.0781,1.0783,80200000.0
2009-09-10 08:47:00,1.0783,1.0783,1.0783,1.0783,146800000.0
2009-09-10 08:48:00,1.0783,1.0783,1.0782,1.0782,127200000.0
2009-09-10 08:49:00,1.0782,1.0782,1.0782,1.0782,37600000.0
2009-09-10 08:50:00,1.0782,1.0782,1.0782,1.0782,25600000.0
2009-09-10 08:51:00,1.0782,1.0782,1.0782,1.0782,54400000.0
2009-09-10 08:52:00,1.0782,1.0782,1.0782,1.0782,132500000.0
2009-09-10 08:53:00,1.0782,1.0783,1.0782,1.07825,130600000.0
2009-09-10 08:54:00,1.0783,1.0783,1.07825,1.0783,83300000.0
2009-09-10 08:55:00,1.0783,1.0783,1.07825,1.0783,94200000.0
2009-09-10 08:56:00,1.0783,1.0785,1.07825,1.0784,139400000.0
2009-09-10 08:57:00,1.0784,1.0788,1.0784,1.07875,203500000.0
2009-09-10 08:58:00,1.0787,1.0788,1.0785,1.0787,130000000.0
2009-09-10 08:59:00,1.0787,1.07895,1.0787,1.07895,106900000.0
2009-09-10 09:00:00,1.0789,1.07935,1.07885,1.0792,320300001.0
2009-09-10 09:01:00,1.07925,1.07945,1.07925,1.0793,111800000.0
2009-09-10 09:02:00,1.0793,1.07955,1.0791,1.0791,105600000.0
2009-09-10 09:03:00,1.0791,1.0794,1.07905,1.0793,115000000.0
2009-09-10 09:04:00,1.07925,1.07925,1.07905,1.07915,76900000.0
2009-09-10 09:05:00,1.07915,1.0792,1.0791,1.07915,55800000.0
2009-09-10 09:06:00,1.07915,1.07915,1.0789,1.07895,61000000.0
2009-09-10 09:07:00,1.07895,1.07895,1.0789,1.0789,55300000.0
2009-09-10 09:08:00,1.0789,1.079,1.0789,1.079,27800000.0
2009-09-10 09:09:00,1.079,1.079,1.0789,1.0789,11000000.0
2009-09-10 09:10:00,1.0789,1.0789,1.0788,1.0789,26600000.0
2009-09-10 09:11:00,1.0788,1.0789,1.0788,1.0789,61800000.0
2009-09-10 09:12:00,1.0789,1.0789,1.0788,1.0788,48600000.0
2009-09-10 09:13:00,1.0788,1.0788,1.07845,1.0785,91800000.0
2009-09-10 09:14:00,1.0785,1.0789,1.0785,1.0788,47500000.0
2009-09-10 09:15:00,1.0788,1.07895,1.07865,1.0789,77600000.0
2009-09-10 09:16:00,1.07885,1.07885,1.07855,1.0786,76600000.0
2009-09-10 09:17:00,1.0786,1.0787,1.0786,1.0786,42700000.0
2009-09-10 09:18:00,1.0786,1.0788,1.0786,1.0788,43900000.0
2009-09-10 09:19:00,1.0788,1.07925,1.0788,1.07925,36600000.0
2009-09-10 09:20:00,1.0792,1.07925,1.0792,1.07925,13200000.0
2009-09-10 09:21:00,1.0793,1.07955,1.0793,1.07955,31300000.0
2009-09-10 09:22:00,1.0795,1.07975,1.0793,1.0793,99300000.0
2009-09-10 09:23:00,1.0793,1.0794,1.0791,1.0793,126500000.0
2009-09-10 09:24:00,1.0793,1.0794,1.0793,1.0794,211900000.0
2009-09-10 09:25:00,1.0793,1.07985,1.0793,1.07985,270800000.0
2009-09-10 09:26:00,1.07985,1.0806,1.07985,1.0804,351900001.0
2009-09-10 09:27:00,1.0804,1.0804,1.07985,1.0799,142700000.0
2009-09-10 09:28:00,1.0799,1.0801,1.07985,1.0801,259800000.0
2009-09-10 09:29:00,1.0801,1.0802,1.0801,1.0801,234800000.0
2009-09-10 09:30:00,1.0802,1.0803,1.08,1.0803,164000000.0
2009-09-10 09:31:00,1.0803,1.0806,1.08025,1.08025,277600000.0
2009-09-10 09:32:00,1.08025,1.0805,1.0802,1.0805,209300000.0
2009-09-10 09:33:00,1.0805,1.08055,1.0803,1.0804,264900000.0
2009-09-10 09:34:00,1.08065,1.08065,1.0802,1.08055,157600000.0
2009-09-10 09:35:00,1.0806,1.08065,1.0806,1.0806,22000000.0
2009-09-10 09:36:00,1.0807,1.0808,1.08065,1.08075,90600000.0
2009-09-10 09:37:00,1.08075,1.0809,1.0807,1.0808,108400000.0
2009-09-10 09:38:00,1.0808,1.08115,1.08065,1.0811,206699998.0
2009-09-10 09:39:00,1.08115,1.0813,1.081,1.0812,226300001.0
2009-09-10 09:40:00,1.08115,1.0813,1.0811,1.0812,123800000.0
2009-09-10 09:41:00,1.0812,1.08125,1.0812,1.0812,92700000.0
2009-09-10 09:42:00,1.0812,1.08155,1.08105,1.0814,121500000.0
2009-09-10 09:43:00,1.0814,1.08205,1.0814,1.08195,143100000.0
2009-09-10 09:44:00,1.08195,1.08215,1.08185,1.082,129400000.0
2009-09-10 09:45:00,1.082,1.0821,1.08195,1.0821,152800000.0
2009-09-10 09:46:00,1.0821,1.0821,1.0814,1.08145,123700000.0
2009-09-10 09:47:00,1.08145,1.08145,1.0814,1.0814,121900000.0
2009-09-10 09:48:00,1.0814,1.0818,1.0813,1.0818,255100000.0
2009-09-10 09:49:00,1.0818,1.0823,1.08175,1.0821,235500000.0
2009-09-10 09:50:00,1.0821,1.08255,1.0821,1.0825,104200000.0
2009-09-10 09:51:00,1.08245,1.0826,1.0821,1.0821,265600000.0
2009-09-10 09:52:00,1.0821,1.08215,1.0819,1.0819,229200000.0
2009-09-10 09:53:00,1.0819,1.0821,1.08175,1.08175,34000000.0
2009-09-10 09:54:00,1.08175,1.082,1.0817,1.0818,167600000.0
2009-09-10 09:55:00,1.0818,1.0818,1.08165,1.0817,65600000.0
2009-09-10 09:56:00,1.08165,1.08185,1.0815,1.08165,86600000.0
2009-09-10 09:57:00,1.08165,1.0817,1.0816,1.0816,92000000.0
2009-09-10 09:58:00,1.0816,1.0816,1.0808,1.081,68300000.0
2009-09-10 09:59:00,1.08095,1.0811,1.08085,1.081,45900000.0
2009-09-10 10:00:00,1.08085,1.08125,1.08075,1.08075,224900000.0
2009-09-10 10:01:00,1.0808,1.08135,1.0808,1.0813,170000000.0
2009-09-10 10:02:00,1.0813,1.08165,1.0813,1.08155,172200000.0
2009-09-10 10:03:00,1.0816,1.08165,1.08155,1.08165,109800000.0
2009-09-10 10:04:00,1.08165,1.08175,1.0813,1.0813,115200000.0
2009-09-10 10:05:00,1.0813,1.0813,1.08065,1.08075,259800000.0
2009-09-10 10:06:00,1.08075,1.0811,1.08075,1.08105,75200000.0
2009-09-10 10:07:00,1.081,1.081,1.0806,1.0807,144400000.0
2009-09-10 10:08:00,1.0807,1.08085,1.0807,1.08085,196500000.0
2009-09-10 10:09:00,1.0808,1.0815,1.08075,1.0815,123600000.0
2009-09-10 10:10:00,1.0815,1.0816,1.0812,1.0812,154000000.0
2009-09-10 10:11:00,1.08115,1.08165,1.081,1.08165,122700000.0
2009-09-10 10:12:00,1.0816,1.08215,1.0816,1.08195,59900000.0
2009-09-10 10:13:00,1.08195,1.08205,1.0817,1.08175,83700000.0
2009-09-10 10:14:00,1.08175,1.08175,1.0816,1.08175,87600000.0
2009-09-10 10:15:00,1.08175,1.08175,1.0816,1.08175,82900000.0
2009-09-10 10:16:00,1.08175,1.08205,1.08175,1.08185,84800000.0
2009-09-10 10:17:00,1.0819,1.082,1.08185,1.082,152600000.0
2009-09-10 10:18:00,1.082,1.0824,1.082,1.0822,370000000.0
2009-09-10 10:19:00,1.0822,1.0822,1.08195,1.082,142700000.0
2009-09-10 10:20:00,1.082,1.0823,1.082,1.0822,79000000.0
2009-09-10 10:21:00,1.0821,1.08225,1.0819,1.0819,92300000.0
2009-09-10 10:22:00,1.0819,1.08195,1.08165,1.0817,84700000.0
2009-09-10 10:23:00,1.0818,1.082,1.0818,1.082,44700000.0
2009-09-10 10:24:00,1.082,1.08215,1.082,1.082,38400000.0
2009-09-10 10:25:00,1.082,1.0822,1.08195,1.082,81500000.0
2009-09-10 10:26:00,1.082,1.0822,1.0819,1.0821,208100000.0
2009-09-10 10:27:00,1.082,1.0823,1.08195,1.08225,53900000.0
2009-09-10 10:28:00,1.08205,1.08225,1.0819,1.08205,75400000.0
2009-09-10 10:29:00,1.0821,1.08235,1.08205,1.08225,107200000.0
2009-09-10 10:30:00,1.08235,1.08255,1.08225,1.0824,83700000.0
2009-09-10 10:31:00,1.0824,1.0824,1.08175,1.08175,114300000.0
2009-09-10 10:32:00,1.08175,1.08225,1.08175,1.08225,252800000.0
2009-09-10 10:33:00,1.08225,1.0823,1.0822,1.0823,43000000.0
2009-09-10 10:34:00,1.08225,1.0823,1.0822,1.0822,30900000.0
2009-09-10 10:35:00,1.0822,1.0823,1.0817,1.082,160100000.0
2009-09-10 10:36:00,1.082,1.0822,1.082,1.0822,70400000.0
2009-09-10 10:37:00,1.0822,1.08225,1.0822,1.08225,38200000.0
2009-09-10 10:38:00,1.08225,1.0823,1.0822,1.08225,71700000.0
2009-09-10 10:39:00,1.08225,1.08225,1.08175,1.0818,90500000.0
2009-09-10 10:40:00,1.0818,1.0818,1.0817,1.0817,56800000.0
2009-09-10 10:41:00,1.0817,1.08195,1.0817,1.08195,123700000.0
2009-09-10 10:42:00,1.0819,1.0819,1.08175,1.08175,57400000.0
2009-09-10 10:43:00,1.08175,1.08175,1.0817,1.0817,35200000.0
2009-09-10 10:44:00,1.08175,1.0818,1.08175,1.08175,24000000.0
2009-09-10 10:45:00,1.08175,1.08175,1.0815,1.08155,65600000.0
2009-09-10 10:46:00,1.08155,1.08155,1.0815,1.08155,19400000.0
2009-09-10 10:47:00,1.0816,1.08165,1.0815,1.0815,80800000.0
2009-09-10 10:48:00,1.0815,1.08155,1.0813,1.0815,95000000.0
2009-09-10 10:49:00,1.0815,1.08155,1.08145,1.0815,77700000.0
2009-09-10 10:50:00,1.0815,1.0816,1.0815,1.0816,109200000.0
2009-09-10 10:51:00,1.0816,1.0817,1.0815,1.0817,69600000.0
2009-09-10 10:52:00,1.0817,1.082,1.08165,1.08195,213500000.0
2009-09-10 10:53:00,1.082,1.082,1.08155,1.08155,89200000.0
2009-09-10 10:54:00,1.08155,1.08155,1.08135,1.08135,37000000.0
2009-09-10 10:55:00,1.08135,1.0815,1.08135,1.08135,108600000.0
2009-09-10 10:56:00,1.08135,1.08215,1.08095,1.08215,157400000.0
2009-09-10 10:57:00,1.08215,1.08215,1.08195,1.082,51600000.0
2009-09-10 10:58:00,1.082,1.082,1.08185,1.08195,46400000.0
2009-09-10 10:59:00,1.08195,1.0821,1.08195,1.08205,38000000.0
2009-09-10 11:00:00,1.08205,1.0822,1.08205,1.08205,69400000.0
2009-09-10 11:01:00,1.08205,1.08205,1.08195,1.08195,63400000.0
2009-09-10 11:02:00,1.08195,1.082,1.08175,1.0818,46600000.0
2009-09-10 11:03:00,1.0818,1.0822,1.08165,1.0822,79100000.0
2009-09-10 11:04:00,1.0822,1.0823,1.082,1.08205,50200000.0
2009-09-10 11:05:00,1.08205,1.0822,1.08205,1.0821,58500000.0
2009-09-10 11:06:00,1.08205,1.08225,1.08205,1.08215,76600000.0
2009-09-10 11:07:00,1.08215,1.0822,1.0817,1.0818,154500000.0
2009-09-10 11:08:00,1.0818,1.08195,1.0818,1.08195,41200000.0
2009-09-10 11:09:00,1.08195,1.082,1.08165,1.082,184100000.0
2009-09-10 11:10:00,1.08205,1.0821,1.08185,1.08205,150800000.0
2009-09-10 11:11:00,1.08205,1.08205,1.0819,1.0819,32600000.0
2009-09-10 11:12:00,1.0819,1.0819,1.08165,1.08185,89600000.0
2009-09-10 11:13:00,1.08185,1.08185,1.0818,1.0818,91200000.0
2009-09-10 11:14:00,1.0818,1.08185,1.0818,1.0818,47600000.0
2009-09-10 11:15:00,1.0818,1.08225,1.08175,1.08215,51000000.0
2009-09-10 11:16:00,1.08215,1.08215,1.08215,1.08215,25600000.0
2009-09-10 11:17:00,1.08225,1.08245,1.08225,1.08235,34700000.0
2009-09-10 11:18:00,1.08235,1.0825,1.08235,1.08245,47700000.0
2009-09-10 11:19:00,1.08245,1.0825,1.08245,1.0825,58000000.0
2009-09-10 11:20:00,1.0825,1.0827,1.08245,1.0825,61360000.0
2009-09-10 11:21:00,1.0825,1.083,1.0825,1.0829,50300000.0
2009-09-10 11:22:00,1.08295,1.08305,1.08285,1.083,88000000.0
2009-09-10 11:23:00,1.083,1.0833,1.083,1.0832,63500000.0
2009-09-10 11:24:00,1.08325,1.08425,1.0832,1.08425,198300000.0
2009-09-10 11:25:00,1.08425,1.0845,1.0841,1.0844,192300000.0
2009-09-10 11:26:00,1.0844,1.0849,1.0844,1.08455,255500000.0
2009-09-10 11:27:00,1.0846,1.08525,1.0846,1.0852,106799999.0
2009-09-10 11:28:00,1.0852,1.08525,1.085,1.08505,55500000.0
2009-09-10 11:29:00,1.08505,1.08505,1.08495,1.08495,90700000.0
2009-09-10 11:30:00,1.085,1.085,1.08455,1.08465,94900000.0
2009-09-10 11:31:00,1.08465,1.08465,1.0845,1.08455,79100000.0
2009-09-10 11:32:00,1.08455,1.08475,1.08455,1.08475,64600000.0
2009-09-10 11:33:00,1.08475,1.0849,1.0847,1.08475,102300000.0
2009-09-10 11:34:00,1.0848,1.08495,1.0848,1.08495,26300000.0
2009-09-10 11:35:00,1.08495,1.0851,1.0849,1.0851,61000000.0
2009-09-10 11:36:00,1.0851,1.08525,1.08455,1.08505,228500000.0
2009-09-10 11:37:00,1.0851,1.0851,1.0847,1.08475,212000000.0
2009-09-10 11:38:00,1.08475,1.08475,1.08455,1.08465,145000000.0
2009-09-10 11:39:00,1.08465,1.0849,1.0846,1.0849,57600000.0
2009-09-10 11:40:00,1.0849,1.08525,1.0849,1.08525,257400000.0
2009-09-10 11:41:00,1.0852,1.0855,1.0851,1.08525,171500000.0
2009-09-10 11:42:00,1.08525,1.0854,1.0852,1.0854,143900000.0
2009-09-10 11:43:00,1.0854,1.08555,1.0852,1.08525,175200000.0
2009-09-10 11:44:00,1.08525,1.08525,1.085,1.0851,205000000.0
2009-09-10 11:45:00,1.0851,1.0851,1.08455,1.08465,112200000.0
2009-09-10 11:46:00,1.08465,1.08475,1.08455,1.0846,57200000.0
2009-09-10 11:47:00,1.0846,1.0846,1.08445,1.08445,102800000.0
2009-09-10 11:48:00,1.08445,1.0848,1.08445,1.08475,52800000.0
2009-09-10 11:49:00,1.08475,1.085,1.08465,1.085,40500000.0
2009-09-10 11:50:00,1.085,1.085,1.08465,1.0849,84700000.0
2009-09-10 11:51:00,1.0849,1.0851,1.0849,1.0851,48200000.0
2009-09-10 11:52:00,1.08505,1.0857,1.08505,1.0857,79600000.0
2009-09-10 11:53:00,1.0857,1.08575,1.0855,1.08565,157000000.0
2009-09-10 11:54:00,1.08565,1.0864,1.08565,1.08635,280400000.0
2009-09-10 11:55:00,1.08635,1.08655,1.08635,1.08655,174800000.0
2009-09-10 11:56:00,1.0865,1.0865,1.0862,1.0862,192600000.0
2009-09-10 11:57:00,1.08625,1.0864,1.0862,1.0863,55400000.0
2009-09-10 11:58:00,1.0863,1.0863,1.08605,1.08605,95600000.0
2009-09-10 11:59:00,1.08605,1.08605,1.08585,1.0859,116500000.0
2009-09-10 12:00:00,1.0859,1.0861,1.08585,1.0861,137100000.0
2009-09-10 12:01:00,1.0861,1.0862,1.08595,1.0862,54600000.0
2009-09-10 12:02:00,1.0862,1.0862,1.08595,1.0862,67600000.0
2009-09-10 12:03:00,1.0862,1.0863,1.0862,1.0862,33400000.0
2009-09-10 12:04:00,1.0863,1.0863,1.0861,1.0861,67400000.0
2009-09-10 12:05:00,1.0861,1.08635,1.08605,1.08635,31700000.0
2009-09-10 12:06:00,1.0864,1.0865,1.0863,1.08635,47900000.0
2009-09-10 12:07:00,1.08635,1.08675,1.08635,1.08675,115900000.0
2009-09-10 12:08:00,1.08675,1.08695,1.0867,1.0869,129700000.0
2009-09-10 12:09:00,1.0869,1.087,1.08685,1.087,96100000.0
2009-09-10 12:10:00,1.087,1.08795,1.087,1.0877,286400000.0
2009-09-10 12:11:00,1.08765,1.08775,1.08735,1.0874,136200000.0
2009-09-10 12:12:00,1.08735,1.08745,1.08695,1.087,134300000.0
2009-09-10 12:13:00,1.087,1.087,1.08665,1.0867,32500000.0
2009-09-10 12:14:00,1.0867,1.0869,1.0867,1.0868,120200000.0
2009-09-10 12:15:00,1.0869,1.087,1.0869,1.08695,53200000.0
2009-09-10 12:16:00,1.087,1.087,1.08655,1.0866,128600000.0
2009-09-10 12:17:00,1.0866,1.08665,1.0863,1.0863,228800000.0
2009-09-10 12:18:00,1.0863,1.08655,1.0863,1.08645,217600000.0
2009-09-10 12:19:00,1.08645,1.08665,1.0864,1.08665,111200000.0
2009-09-10 12:20:00,1.08665,1.0869,1.08665,1.0869,23600000.0
2009-09-10 12:21:00,1.0869,1.087,1.0868,1.087,33600000.0
2009-09-10 12:22:00,1.087,1.0872,1.087,1.087,94900000.0
2009-09-10 12:23:00,1.08705,1.08725,1.08705,1.08715,42000000.0
2009-09-10 12:24:00,1.08715,1.08715,1.0867,1.0867,82800000.0
2009-09-10 12:25:00,1.0865,1.0867,1.08635,1.08635,165500000.0
2009-09-10 12:26:00,1.0864,1.08645,1.0863,1.0863,186800000.0
2009-09-10 12:27:00,1.0863,1.0864,1.08625,1.08625,141100000.0
2009-09-10 12:28:00,1.08625,1.08635,1.0862,1.08625,156400000.0
2009-09-10 12:29:00,1.08625,1.08635,1.08615,1.08625,133100000.0
2009-09-10 12:30:00,1.08625,1.0863,1.0862,1.0862,56000000.0
2009-09-10 12:31:00,1.0862,1.08625,1.0862,1.0862,119600000.0
2009-09-10 12:32:00,1.0862,1.0862,1.0857,1.08575,128000000.0
2009-09-10 12:33:00,1.08575,1.08595,1.0857,1.08595,153900000.0
2009-09-10 12:34:00,1.08595,1.086,1.08565,1.08595,162700000.0
2009-09-10 12:35:00,1.08595,1.0861,1.08595,1.08605,81000000.0
2009-09-10 12:36:00,1.08605,1.0861,1.0859,1.0859,232300000.0
2009-09-10 12:37:00,1.0859,1.0862,1.0858,1.0862,178100000.0
2009-09-10 12:38:00,1.0861,1.0861,1.08595,1.086,55600000.0
2009-09-10 12:39:00,1.086,1.086,1.0857,1.08575,61200000.0
2009-09-10 12:40:00,1.08575,1.0858,1.0849,1.0851,264800000.0
2009-09-10 12:41:00,1.0851,1.08515,1.08495,1.0851,179500000.0
2009-09-10 12:42:00,1.0851,1.0855,1.0851,1.0855,129700000.0
2009-09-10 12:43:00,1.08545,1.08545,1.0851,1.0853,93500000.0
2009-09-10 12:44:00,1.0853,1.0856,1.0853,1.0856,120700000.0
2009-09-10 12:45:00,1.08565,1.0861,1.08565,1.086,59800000.0
2009-09-10 12:46:00,1.086,1.08625,1.086,1.08615,68500000.0
2009-09-10 12:47:00,1.08615,1.08615,1.08555,1.08555,46800000.0
2009-09-10 12:48:00,1.0854,1.0855,1.08535,1.0854,47800000.0
2009-09-10 12:49:00,1.0854,1.08585,1.0854,1.08585,62400000.0
2009-09-10 12:50:00,1.0858,1.0859,1.08575,1.08575,60300000.0
2009-09-10 12:51:00,1.0858,1.0859,1.08575,1.0858,129600000.0
2009-09-10 12:52:00,1.08575,1.08585,1.0857,1.08585,85800000.0
2009-09-10 12:53:00,1.086,1.08615,1.08595,1.086,110800001.0
2009-09-10 12:54:00,1.086,1.086,1.0857,1.0858,106900000.0
2009-09-10 12:55:00,1.0858,1.0858,1.08565,1.08565,46700000.0
2009-09-10 12:56:00,1.08575,1.086,1.08575,1.0859,73200000.0
2009-09-10 12:57:00,1.08595,1.086,1.0858,1.0859,72000000.0
2009-09-10 12:58:00,1.0859,1.0859,1.08585,1.0859,33600000.0
2009-09-10 12:59:00,1.0859,1.0861,1.0859,1.086,112700000.0
2009-09-10 13:00:00,1.086,1.086,1.0854,1.0858,262800000.0
2009-09-10 13:01:00,1.08585,1.0863,1.08585,1.0862,156200000.0
2009-09-10 13:02:00,1.08615,1.0862,1.08565,1.08565,177000000.0
2009-09-10 13:03:00,1.08565,1.08605,1.08565,1.08605,55600000.0
2009-09-10 13:04:00,1.08605,1.0862,1.0857,1.0862,146900000.0
2009-09-10 13:05:00,1.0862,1.0872,1.0862,1.0872,157400000.0
2009-09-10 13:06:00,1.0872,1.08735,1.087,1.0873,241600000.0
2009-09-10 13:07:00,1.0873,1.0877,1.0873,1.0875,92200000.0
2009-09-10 13:08:00,1.0876,1.0876,1.0868,1.087,153900000.0
2009-09-10 13:09:00,1.087,1.087,1.08655,1.08695,113100000.0
2009-09-10 13:10:00,1.08695,1.087,1.0867,1.08675,158000000.0
2009-09-10 13:11:00,1.0867,1.0867,1.0863,1.0863,105600000.0
2009-09-10 13:12:00,1.0863,1.0866,1.086,1.0866,187000000.0
2009-09-10 13:13:00,1.0866,1.0866,1.0862,1.0862,204100000.0
2009-09-10 13:14:00,1.08625,1.0863,1.0858,1.0858,158400000.0
2009-09-10 13:15:00,1.0858,1.0863,1.0858,1.0861,125100000.0
2009-09-10 13:16:00,1.0861,1.0861,1.0859,1.08605,158900000.0
2009-09-10 13:17:00,1.08605,1.0862,1.0859,1.0862,107200000.0
2009-09-10 13:18:00,1.0862,1.0865,1.0862,1.0865,133100000.0
2009-09-10 13:19:00,1.0866,1.0866,1.086,1.0861,195100000.0
2009-09-10 13:20:00,1.0861,1.08655,1.0861,1.0865,108800000.0
2009-09-10 13:21:00,1.0865,1.0868,1.0862,1.0863,181400000.0
2009-09-10 13:22:00,1.0863,1.0868,1.0863,1.0865,276500000.0
2009-09-10 13:23:00,1.08645,1.0866,1.0864,1.0865,168300000.0
2009-09-10 13:24:00,1.08645,1.0865,1.0862,1.08625,60600000.0
2009-09-10 13:25:00,1.0862,1.08625,1.086,1.0861,111500000.0
2009-09-10 13:26:00,1.0861,1.0861,1.0861,1.0861,19200000.0
2009-09-10 13:27:00,1.0861,1.0864,1.0861,1.0864,83700000.0
2009-09-10 13:28:00,1.08635,1.08635,1.0856,1.08565,175700000.0
2009-09-10 13:29:00,1.08565,1.08605,1.0852,1.08605,229200000.0
2009-09-10 13:30:00,1.08605,1.08625,1.086,1.0862,74400000.0
2009-09-10 13:31:00,1.0862,1.08635,1.08615,1.0862,55800000.0
2009-09-10 13:32:00,1.0862,1.0862,1.08605,1.0861,30600000.0
2009-09-10 13:33:00,1.0862,1.0866,1.08615,1.0862,108500000.0
2009-09-10 13:34:00,1.0862,1.08645,1.0862,1.08645,38800000.0
2009-09-10 13:35:00,1.08645,1.08645,1.08645,1.08645,3600000.0
2009-09-10 13:36:00,1.08645,1.08675,1.08645,1.08675,55300000.0
2009-09-10 13:37:00,1.08685,1.0873,1.08685,1.08705,101400000.0
2009-09-10 13:38:00,1.08705,1.08705,1.08665,1.08665,71800000.0
2009-09-10 13:39:00,1.0867,1.0867,1.08635,1.08645,60400000.0
2009-09-10 13:40:00,1.0864,1.08645,1.08585,1.08585,122000000.0
2009-09-10 13:41:00,1.0859,1.08615,1.08585,1.08615,182500000.0
2009-09-10 13:42:00,1.08605,1.0864,1.086,1.08615,218400000.0
2009-09-10 13:43:00,1.0862,1.08635,1.086,1.086,257700000.0
2009-09-10 13:44:00,1.086,1.0862,1.08595,1.086,269800000.0
2009-09-10 13:45:00,1.086,1.0863,1.086,1.08615,165800000.0
2009-09-10 13:46:00,1.08615,1.08625,1.0861,1.08625,142000000.0
2009-09-10 13:47:00,1.08625,1.08625,1.0861,1.08625,175500000.0
2009-09-10 13:48:00,1.08625,1.08635,1.0862,1.08635,90600000.0
2009-09-10 13:49:00,1.08635,1.0864,1.0861,1.0861,92900000.0
2009-09-10 13:50:00,1.0861,1.08635,1.0861,1.0862,102700000.0
2009-09-10 13:51:00,1.0862,1.0863,1.08565,1.08565,47000000.0
2009-09-10 13:52:00,1.08565,1.0857,1.0854,1.08545,267200000.0
2009-09-10 13:53:00,1.0855,1.08555,1.08535,1.08545,82400000.0
2009-09-10 13:54:00,1.08555,1.08575,1.08545,1.0857,69700000.0
2009-09-10 13:55:00,1.0857,1.08575,1.08565,1.08565,77000000.0
2009-09-10 13:56:00,1.08565,1.0858,1.08565,1.08565,67100000.0
2009-09-10 13:57:00,1.0857,1.08575,1.0856,1.08565,36100000.0
2009-09-10 13:58:00,1.0856,1.0856,1.0853,1.08545,227900000.0
2009-09-10 13:59:00,1.0855,1.0857,1.0855,1.08555,142900000.0
2009-09-10 14:00:00,1.08555,1.0857,1.0855,1.08555,276400000.0
2009-09-10 14:01:00,1.0856,1.08565,1.08545,1.08545,113200000.0
2009-09-10 14:02:00,1.08545,1.08555,1.0853,1.0853,106400000.0
2009-09-10 14:03:00,1.0853,1.0856,1.08525,1.0856,70790000.0
2009-09-10 14:04:00,1.0856,1.0857,1.0856,1.08565,61300000.0
2009-09-10 14:05:00,1.08493,1.08553,1.08493,1.08553,68600000.0
2009-09-10 14:06:00,1.0856,1.0856,1.08545,1.0855,60900000.0
2009-09-10 14:07:00,1.0855,1.0855,1.0853,1.0855,156200000.0
2009-09-10 14:08:00,1.0855,1.0856,1.08545,1.0855,92400000.0
2009-09-10 14:09:00,1.0855,1.0855,1.0854,1.0854,34800000.0
2009-09-10 14:10:00,1.08535,1.0855,1.0853,1.08535,74400000.0
2009-09-10 14:11:00,1.08535,1.0856,1.08535,1.0856,63300000.0
2009-09-10 14:12:00,1.0856,1.0857,1.0855,1.0855,76700000.0
2009-09-10 14:13:00,1.08555,1.08555,1.0855,1.0855,68300000.0
2009-09-10 14:14:00,1.0855,1.0856,1.0855,1.0856,80000000.0
2009-09-10 14:15:00,1.0856,1.0856,1.0855,1.0856,214200000.0
2009-09-10 14:16:00,1.08565,1.0858,1.0855,1.0855,332000000.0
2009-09-10 14:17:00,1.0855,1.08565,1.0854,1.0855,77800000.0
2009-09-10 14:18:00,1.0855,1.08565,1.0854,1.0856,125100000.0
2009-09-10 14:19:00,1.0856,1.0856,1.0854,1.0855,92400000.0
2009-09-10 14:20:00,1.0854,1.0855,1.08535,1.0854,145600000.0
2009-09-10 14:21:00,1.0854,1.0857,1.0854,1.0857,117400000.0
2009-09-10 14:22:00,1.0857,1.08585,1.0857,1.08575,110600000.0
2009-09-10 14:23:00,1.08575,1.08695,1.0857,1.0869,205200000.0
2009-09-10 14:24:00,1.0869,1.087,1.0868,1.087,259700000.0
2009-09-10 14:25:00,1.087,1.087,1.0868,1.0869,103300000.0
2009-09-10 14:26:00,1.0869,1.0871,1.0869,1.0871,244400000.0
2009-09-10 14:27:00,1.0871,1.0871,1.0869,1.0869,190600000.0
2009-09-10 14:28:00,1.0869,1.0869,1.08635,1.08645,177700000.0
2009-09-10 14:29:00,1.08645,1.08655,1.08625,1.08645,145300000.0
2009-09-10 14:30:00,1.08625,1.0873,1.08575,1.08675,140500000.0
2009-09-10 14:31:00,1.08675,1.08675,1.0861,1.0861,156800000.0
2009-09-10 14:32:00,1.0861,1.08615,1.0856,1.0859,160800000.0
2009-09-10 14:33:00,1.0859,1.086,1.0857,1.0857,313200000.0
2009-09-10 14:34:00,1.0858,1.0865,1.0858,1.0865,224700000.0
2009-09-10 14:35:00,1.0865,1.0869,1.0865,1.0867,178400000.0
2009-09-10 14:36:00,1.0867,1.08675,1.0863,1.0863,218200000.0
2009-09-10 14:37:00,1.0863,1.08675,1.08605,1.08645,196100000.0
2009-09-10 14:38:00,1.08645,1.08645,1.08625,1.0863,149800000.0
2009-09-10 14:39:00,1.0863,1.08635,1.08575,1.0858,251100000.0
2009-09-10 14:40:00,1.0858,1.0859,1.08455,1.0848,206300000.0
2009-09-10 14:41:00,1.0848,1.0849,1.08415,1.08415,261100000.0
2009-09-10 14:42:00,1.08415,1.08415,1.08345,1.0836,241200000.0
2009-09-10 14:43:00,1.0836,1.0837,1.08325,1.08365,163900000.0
2009-09-10 14:44:00,1.08355,1.084,1.0833,1.0839,151200000.0
2009-09-10 14:45:00,1.0839,1.0843,1.0839,1.08425,135100000.0
2009-09-10 14:46:00,1.08425,1.0846,1.08405,1.0846,174500000.0
2009-09-10 14:47:00,1.0846,1.0847,1.0846,1.08465,67100000.0
2009-09-10 14:48:00,1.08465,1.08525,1.0846,1.08515,165100000.0
2009-09-10 14:49:00,1.0851,1.08515,1.0846,1.08465,119400000.0
2009-09-10 14:50:00,1.08465,1.0848,1.08365,1.08435,250900000.0
2009-09-10 14:51:00,1.08435,1.08445,1.08325,1.0835,179700000.0
2009-09-10 14:52:00,1.0835,1.0835,1.0828,1.083,194800000.0
2009-09-10 14:53:00,1.083,1.08365,1.0828,1.08335,233300000.0
2009-09-10 14:54:00,1.08345,1.08435,1.08345,1.0839,134400000.0
2009-09-10 14:55:00,1.0839,1.08445,1.08375,1.08415,169300000.0
2009-09-10 14:56:00,1.08415,1.08445,1.08385,1.0843,112400000.0
2009-09-10 14:57:00,1.0843,1.0858,1.08425,1.08565,208100000.0
2009-09-10 14:58:00,1.08575,1.08595,1.08515,1.0856,196300000.0
2009-09-10 14:59:00,1.0856,1.0859,1.0852,1.0859,210000000.0
2009-09-10 15:00:00,1.0859,1.0866,1.0852,1.0856,202000000.0
2009-09-10 15:01:00,1.08565,1.086,1.0838,1.08405,271000000.0
2009-09-10 15:02:00,1.0841,1.0841,1.0821,1.0821,284700000.0
2009-09-10 15:03:00,1.082,1.0831,1.0816,1.0829,301700000.0
2009-09-10 15:04:00,1.0829,1.0836,1.0829,1.0829,229100000.0
2009-09-10 15:05:00,1.083,1.084,1.0829,1.0836,180900000.0
2009-09-10 15:06:00,1.0837,1.08375,1.0827,1.08325,213400000.0
2009-09-10 15:07:00,1.08325,1.0833,1.08265,1.0828,114800000.0
2009-09-10 15:08:00,1.0827,1.0827,1.08205,1.08225,249700000.0
2009-09-10 15:09:00,1.08225,1.0832,1.08225,1.0826,122000000.0
2009-09-10 15:10:00,1.08245,1.08255,1.082,1.08225,223000004.0
2009-09-10 15:11:00,1.08225,1.0829,1.08225,1.0825,91400000.0
2009-09-10 15:12:00,1.0825,1.08265,1.0822,1.08265,192700000.0
2009-09-10 15:13:00,1.08265,1.08285,1.08255,1.0826,79400000.0
2009-09-10 15:14:00,1.0826,1.08305,1.0826,1.0829,136400000.0
2009-09-10 15:15:00,1.08295,1.083,1.08255,1.08255,220700000.0
2009-09-10 15:16:00,1.08255,1.0827,1.08235,1.0825,128100000.0
2009-09-10 15:17:00,1.08255,1.0827,1.08155,1.08155,129100000.0
2009-09-10 15:18:00,1.08155,1.08205,1.0815,1.0818,229600000.0
2009-09-10 15:19:00,1.08185,1.08185,1.0809,1.081,355900000.0
2009-09-10 15:20:00,1.081,1.08135,1.0805,1.08125,308400000.0
2009-09-10 15:21:00,1.0813,1.0816,1.081,1.0814,273200000.0
2009-09-10 15:22:00,1.08135,1.0814,1.08105,1.08125,70000000.0
2009-09-10 15:23:00,1.08125,1.0813,1.08105,1.08105,169900000.0
2009-09-10 15:24:00,1.081,1.082,1.081,1.082,148200000.0
2009-09-10 15:25:00,1.08205,1.08295,1.08195,1.08245,284300000.0
2009-09-10 15:26:00,1.0824,1.08265,1.0818,1.0826,195900000.0
2009-09-10 15:27:00,1.08255,1.08325,1.08235,1.08325,139500000.0
2009-09-10 15:28:00,1.0833,1.08335,1.08185,1.08205,471700000.0
2009-09-10 15:29:00,1.08205,1.08245,1.082,1.082,132800000.0
2009-09-10 15:30:00,1.08195,1.0836,1.0819,1.08345,195000000.0
2009-09-10 15:31:00,1.0836,1.0838,1.083,1.0838,251400000.0
2009-09-10 15:32:00,1.0838,1.08445,1.0835,1.0835,397100001.0
2009-09-10 15:33:00,1.08355,1.08395,1.08335,1.08385,160500000.0
2009-09-10 15:34:00,1.08385,1.08405,1.08305,1.0832,314000000.0
2009-09-10 15:35:00,1.08315,1.0834,1.083,1.08305,170400000.0
2009-09-10 15:36:00,1.08305,1.08305,1.0821,1.0825,354500001.0
2009-09-10 15:37:00,1.0825,1.08385,1.0825,1.0836,238700000.0
2009-09-10 15:38:00,1.0836,1.08365,1.0828,1.0828,128700000.0
2009-09-10 15:39:00,1.08255,1.0841,1.0824,1.0839,174600000.0
2009-09-10 15:40:00,1.08385,1.08395,1.08245,1.0832,190200000.0
2009-09-10 15:41:00,1.0832,1.08355,1.0831,1.0832,145900000.0
2009-09-10 15:42:00,1.0832,1.0844,1.0832,1.0837,232300000.0
2009-09-10 15:43:00,1.0837,1.08455,1.08345,1.0845,203700000.0
2009-09-10 15:44:00,1.0845,1.08495,1.08415,1.0848,199600000.0
2009-09-10 15:45:00,1.0848,1.0853,1.08465,1.08525,231000000.0
2009-09-10 15:46:00,1.0852,1.0858,1.0852,1.08545,199900000.0
2009-09-10 15:47:00,1.0855,1.0857,1.0852,1.0856,311200000.0
2009-09-10 15:48:00,1.0856,1.0856,1.08505,1.0853,275600000.0
2009-09-10 15:49:00,1.0853,1.08595,1.08525,1.0858,266300000.0
2009-09-10 15:50:00,1.0858,1.0859,1.0855,1.0855,285800000.0
2009-09-10 15:51:00,1.0855,1.0868,1.0854,1.0866,236200000.0
2009-09-10 15:52:00,1.0866,1.0866,1.0856,1.0856,213900000.0
2009-09-10 15:53:00,1.08565,1.0858,1.08525,1.0855,157400000.0
2009-09-10 15:54:00,1.0855,1.0859,1.08475,1.0848,196100000.0
2009-09-10 15:55:00,1.0848,1.0848,1.0842,1.0842,298700000.0
2009-09-10 15:56:00,1.0842,1.08435,1.084,1.084,239600000.0
2009-09-10 15:57:00,1.08415,1.0846,1.0841,1.0841,161600000.0
2009-09-10 15:58:00,1.08405,1.08405,1.0835,1.08365,284400000.0
2009-09-10 15:59:00,1.0837,1.084,1.08355,1.0837,326300000.0
2009-09-10 16:00:00,1.08365,1.0839,1.0833,1.08375,288100000.0
2009-09-10 16:01:00,1.08375,1.08425,1.08365,1.08425,213200000.0
2009-09-10 16:02:00,1.08425,1.08455,1.0838,1.08385,305500000.0
2009-09-10 16:03:00,1.08385,1.08425,1.08365,1.08395,155100000.0
2009-09-10 16:04:00,1.08395,1.085,1.0839,1.085,316099998.0
2009-09-10 16:05:00,1.0851,1.0855,1.0851,1.08525,251300000.0
2009-09-10 16:06:00,1.08525,1.0862,1.0848,1.08615,328700000.0
2009-09-10 16:07:00,1.0858,1.08625,1.0855,1.0862,259000000.0
2009-09-10 16:08:00,1.0862,1.0865,1.0861,1.0862,266200000.0
2009-09-10 16:09:00,1.0862,1.08645,1.086,1.08605,186600000.0
2009-09-10 16:10:00,1.08605,1.0861,1.08525,1.0853,204800000.0
2009-09-10 16:11:00,1.0853,1.0854,1.0844,1.085,233400000.0
2009-09-10 16:12:00,1.085,1.08515,1.08435,1.08455,227200000.0
2009-09-10 16:13:00,1.08455,1.08455,1.0842,1.08435,198400000.0
2009-09-10 16:14:00,1.08435,1.0852,1.08435,1.08485,270300000.0
2009-09-10 16:15:00,1.0849,1.0853,1.0847,1.085,242300000.0
2009-09-10 16:16:00,1.085,1.08565,1.085,1.0856,154400000.0
2009-09-10 16:17:00,1.0856,1.0858,1.0853,1.08575,141900000.0
2009-09-10 16:18:00,1.0858,1.0858,1.0854,1.08545,135300000.0
2009-09-10 16:19:00,1.08545,1.08575,1.0854,1.08565,99000000.0
2009-09-10 16:20:00,1.08565,1.08595,1.0855,1.08565,166100000.0
2009-09-10 16:21:00,1.0857,1.08615,1.08565,1.08615,184800000.0
2009-09-10 16:22:00,1.08615,1.08645,1.086,1.0862,236700000.0
2009-09-10 16:23:00,1.0862,1.0865,1.0861,1.0864,201400000.0
2009-09-10 16:24:00,1.08645,1.08655,1.08615,1.0865,248900000.0
2009-09-10 16:25:00,1.0865,1.0865,1.086,1.08635,225900000.0
2009-09-10 16:26:00,1.08635,1.0865,1.0863,1.0863,191000000.0
2009-09-10 16:27:00,1.0863,1.0864,1.086,1.08615,153700000.0
2009-09-10 16:28:00,1.0862,1.08625,1.0857,1.08585,213200000.0
2009-09-10 16:29:00,1.08585,1.08585,1.08555,1.08565,216600000.0
2009-09-10 16:30:00,1.08565,1.08565,1.08515,1.08545,182200000.0
2009-09-10 16:31:00,1.08545,1.0857,1.08515,1.08565,131700000.0
2009-09-10 16:32:00,1.08565,1.08645,1.08565,1.0861,170100000.0
2009-09-10 16:33:00,1.08615,1.0863,1.08615,1.08625,172900000.0
2009-09-10 16:34:00,1.08625,1.08645,1.08625,1.0864,103600000.0
2009-09-10 16:35:00,1.0864,1.08645,1.0861,1.0862,102500000.0
2009-09-10 16:36:00,1.08615,1.08615,1.0855,1.08565,272100000.0
2009-09-10 16:37:00,1.0857,1.08575,1.08545,1.0855,281600000.0
2009-09-10 16:38:00,1.0855,1.08555,1.08535,1.0854,245200000.0
2009-09-10 16:39:00,1.0854,1.0855,1.08515,1.0852,339100000.0
2009-09-10 16:40:00,1.0852,1.08525,1.0844,1.08485,234200000.0
2009-09-10 16:41:00,1.08495,1.08525,1.0848,1.08495,205300000.0
2009-09-10 16:42:00,1.085,1.0851,1.08435,1.085,171400000.0
2009-09-10 16:43:00,1.085,1.0851,1.08475,1.08495,127100000.0
2009-09-10 16:44:00,1.08495,1.0853,1.0849,1.08525,81700000.0
2009-09-10 16:45:00,1.08525,1.0853,1.08495,1.08505,80200000.0
2009-09-10 16:46:00,1.0851,1.08515,1.08475,1.0848,99200000.0
2009-09-10 16:47:00,1.0848,1.0848,1.0842,1.0847,180300000.0
2009-09-10 16:48:00,1.08475,1.08485,1.08465,1.08485,170500000.0
2009-09-10 16:49:00,1.08485,1.08515,1.0847,1.08475,111300000.0
2009-09-10 16:50:00,1.08485,1.08485,1.08375,1.0839,249800000.0
2009-09-10 16:51:00,1.08395,1.0842,1.0833,1.08335,184900000.0
2009-09-10 16:52:00,1.08345,1.08355,1.08305,1.0832,171100000.0
2009-09-10 16:53:00,1.0832,1.08345,1.0831,1.0834,185299999.0
2009-09-10 16:54:00,1.0834,1.0836,1.0833,1.0833,80600000.0
2009-09-10 16:55:00,1.0833,1.0833,1.0826,1.08285,142800000.0
2009-09-10 16:56:00,1.08285,1.08325,1.08285,1.0831,121900000.0
2009-09-10 16:57:00,1.0831,1.0832,1.08255,1.0828,163800000.0
2009-09-10 16:58:00,1.08285,1.08295,1.0828,1.0828,235100000.0
2009-09-10 16:59:00,1.0828,1.0829,1.0813,1.08175,321600000.0
2009-09-10 17:00:00,1.08175,1.0824,1.08175,1.08225,416000000.0
2009-09-10 17:01:00,1.0823,1.0825,1.08215,1.0824,281100000.0
2009-09-10 17:02:00,1.0824,1.0826,1.0821,1.08235,300100000.0
2009-09-10 17:03:00,1.0824,1.08265,1.0823,1.08245,250300000.0
2009-09-10 17:04:00,1.08235,1.08235,1.08165,1.0818,312900000.0
2009-09-10 17:05:00,1.08185,1.08195,1.08045,1.0806,369300000.0
2009-09-10 17:06:00,1.0806,1.0806,1.07925,1.0799,582200001.0
2009-09-10 17:07:00,1.0799,1.08025,1.0798,1.0802,185300000.0
2009-09-10 17:08:00,1.08015,1.08045,1.08,1.08005,155900000.0
2009-09-10 17:09:00,1.0801,1.08055,1.07985,1.08055,124100000.0
2009-09-10 17:10:00,1.0805,1.08065,1.08015,1.0803,119000000.0
2009-09-10 17:11:00,1.0803,1.0808,1.08025,1.0808,180700000.0
2009-09-10 17:12:00,1.0808,1.0811,1.0807,1.0811,141800000.0
2009-09-10 17:13:00,1.08115,1.08115,1.08065,1.08075,246300000.0
2009-09-10 17:14:00,1.08075,1.0811,1.0807,1.081,207000000.0
2009-09-10 17:15:00,1.081,1.0812,1.0806,1.0807,208400000.0
2009-09-10 17:16:00,1.08075,1.0808,1.0805,1.08065,141400000.0
2009-09-10 17:17:00,1.0806,1.08075,1.0805,1.0806,140800000.0
2009-09-10 17:18:00,1.0806,1.08065,1.0804,1.08045,92200000.0
2009-09-10 17:19:00,1.0804,1.0806,1.08035,1.0806,116800000.0
2009-09-10 17:20:00,1.0805,1.08055,1.08005,1.0805,119300000.0
2009-09-10 17:21:00,1.0805,1.0807,1.08035,1.08065,254600000.0
2009-09-10 17:22:00,1.08065,1.08105,1.08065,1.081,230600000.0
2009-09-10 17:23:00,1.08095,1.08135,1.0807,1.0808,152700000.0
2009-09-10 17:24:00,1.0808,1.08095,1.08065,1.0808,153800000.0
2009-09-10 17:25:00,1.0808,1.0812,1.08075,1.08115,151600000.0
2009-09-10 17:26:00,1.08115,1.08135,1.0811,1.08125,104300000.0
2009-09-10 17:27:00,1.08125,1.08135,1.081,1.0811,92300000.0
2009-09-10 17:28:00,1.0811,1.08135,1.081,1.08125,165900000.0
2009-09-10 17:29:00,1.0812,1.08155,1.08105,1.0814,161400000.0
2009-09-10 17:30:00,1.0814,1.08165,1.0814,1.0816,219300000.0
2009-09-10 17:31:00,1.0816,1.08165,1.0814,1.08145,91500000.0
2009-09-10 17:32:00,1.08145,1.08145,1.08115,1.0814,212900000.0
2009-09-10 17:33:00,1.0814,1.0814,1.0811,1.0811,280200000.0
2009-09-10 17:34:00,1.0811,1.08135,1.0811,1.0813,110000000.0
2009-09-10 17:35:00,1.0813,1.0813,1.08085,1.08085,126400000.0
2009-09-10 17:36:00,1.0808,1.0808,1.08045,1.08045,263500000.0
2009-09-10 17:37:00,1.08025,1.08035,1.08015,1.08025,150400000.0
2009-09-10 17:38:00,1.08025,1.08075,1.08025,1.08055,137600000.0
2009-09-10 17:39:00,1.08055,1.0806,1.08015,1.08015,155100000.0
2009-09-10 17:40:00,1.08015,1.08025,1.0799,1.08025,292800000.0
2009-09-10 17:41:00,1.08025,1.08035,1.07985,1.08015,280300000.0
2009-09-10 17:42:00,1.08015,1.08015,1.0798,1.0799,190100000.0
2009-09-10 17:43:00,1.0799,1.08065,1.0799,1.0806,52500000.0
2009-09-10 17:44:00,1.08065,1.08075,1.0806,1.0806,73600000.0
2009-09-10 17:45:00,1.0806,1.08075,1.0806,1.0807,50800000.0
2009-09-10 17:46:00,1.0807,1.0807,1.08015,1.08015,55500000.0
2009-09-10 17:47:00,1.0802,1.08045,1.0799,1.08035,244700000.0
2009-09-10 17:48:00,1.08035,1.08035,1.07985,1.08005,198100000.0
2009-09-10 17:49:00,1.08005,1.08025,1.08005,1.0801,93800000.0
2009-09-10 17:50:00,1.0801,1.0805,1.0799,1.0805,75100000.0
2009-09-10 17:51:00,1.0805,1.0806,1.08045,1.0806,29700000.0
2009-09-10 17:52:00,1.0806,1.08075,1.08055,1.0807,81100000.0
2009-09-10 17:53:00,1.0807,1.081,1.0806,1.08085,183000000.0
2009-09-10 17:54:00,1.08085,1.081,1.0807,1.081,155500000.0
2009-09-10 17:55:00,1.081,1.08105,1.0808,1.081,121800000.0
2009-09-10 17:56:00,1.08095,1.081,1.0808,1.08095,81300000.0
2009-09-10 17:57:00,1.08095,1.08115,1.08095,1.08105,71400000.0
2009-09-10 17:58:00,1.08105,1.0811,1.08105,1.0811,63300000.0
2009-09-10 17:59:00,1.0812,1.08125,1.0812,1.08125,55900000.0
2009-09-10 18:00:00,1.08125,1.08135,1.0808,1.0813,193800000.0
2009-09-10 18:01:00,1.0813,1.0814,1.08105,1.08105,207100000.0
2009-09-10 18:02:00,1.08115,1.08115,1.08095,1.0811,125300000.0
2009-09-10 18:03:00,1.0811,1.0811,1.08095,1.08105,77900000.0
2009-09-10 18:04:00,1.08105,1.08105,1.08105,1.08105,8100000.0
2009-09-10 18:05:00,1.08105,1.0816,1.081,1.0814,142300000.0
2009-09-10 18:06:00,1.08145,1.08155,1.0814,1.0815,122100000.0
2009-09-10 18:07:00,1.0815,1.0815,1.0814,1.0815,107300000.0
2009-09-10 18:08:00,1.0815,1.0816,1.0815,1.08155,171500000.0
2009-09-10 18:09:00,1.08165,1.08185,1.0815,1.08185,227800000.0
2009-09-10 18:10:00,1.0818,1.082,1.0818,1.082,128400000.0
2009-09-10 18:11:00,1.082,1.08225,1.082,1.0822,166200000.0
2009-09-10 18:12:00,1.0822,1.0824,1.08215,1.0824,71100000.0
2009-09-10 18:13:00,1.0824,1.0824,1.0821,1.0821,128700000.0
2009-09-10 18:14:00,1.0821,1.08225,1.08205,1.08225,48100000.0
2009-09-10 18:15:00,1.0823,1.08255,1.0823,1.0825,99100000.0
2009-09-10 18:16:00,1.0825,1.0825,1.0823,1.08235,83800000.0
2009-09-10 18:17:00,1.0823,1.0824,1.0823,1.0823,47000000.0
2009-09-10 18:18:00,1.0823,1.0823,1.0821,1.0821,91300000.0
2009-09-10 18:19:00,1.0822,1.0822,1.082,1.0821,106100000.0
2009-09-10 18:20:00,1.0821,1.08225,1.0821,1.0822,166100000.0
2009-09-10 18:21:00,1.0822,1.08265,1.0822,1.08255,103800000.0
2009-09-10 18:22:00,1.08255,1.0826,1.0824,1.08245,272100000.0
2009-09-10 18:23:00,1.0824,1.0824,1.0822,1.08225,232200000.0
2009-09-10 18:24:00,1.08225,1.08225,1.08215,1.08225,331699998.0
2009-09-10 18:25:00,1.08225,1.08225,1.0821,1.0822,214200000.0
2009-09-10 18:26:00,1.0822,1.0822,1.08155,1.08155,86600000.0
2009-09-10 18:27:00,1.08155,1.08155,1.08135,1.08135,119200000.0
2009-09-10 18:28:00,1.08135,1.08155,1.08135,1.0815,128400000.0
2009-09-10 18:29:00,1.0815,1.08175,1.0815,1.08175,55600000.0
2009-09-10 18:30:00,1.08175,1.08175,1.08175,1.08175,24400000.0
2009-09-10 18:31:00,1.0818,1.0818,1.08155,1.0816,38900000.0
2009-09-10 18:32:00,1.0816,1.0816,1.08155,1.08155,30800000.0
2009-09-10 18:33:00,1.08155,1.08155,1.08145,1.0815,252000006.0
2009-09-10 18:34:00,1.0815,1.08155,1.0814,1.0814,305500001.0
2009-09-10 18:35:00,1.0815,1.08155,1.0813,1.08155,126500000.0
2009-09-10 18:36:00,1.08155,1.0817,1.08145,1.08155,80700000.0
2009-09-10 18:37:00,1.08155,1.08155,1.08125,1.08125,73300000.0
2009-09-10 18:38:00,1.08125,1.0813,1.0812,1.0812,46600000.0
2009-09-10 18:39:00,1.0812,1.08125,1.08115,1.08125,39000000.0
2009-09-10 18:40:00,1.08125,1.08125,1.08115,1.08115,142600000.0
2009-09-10 18:41:00,1.08115,1.08115,1.0806,1.08065,147900000.0
2009-09-10 18:42:00,1.08065,1.08075,1.08045,1.08045,135900000.0
2009-09-10 18:43:00,1.08045,1.08055,1.08025,1.0805,209900000.0
2009-09-10 18:44:00,1.0805,1.08085,1.08045,1.08045,110200000.0
2009-09-10 18:45:00,1.08045,1.0806,1.0803,1.08045,169700000.0
2009-09-10 18:46:00,1.0805,1.08065,1.08045,1.0805,85500000.0
2009-09-10 18:47:00,1.08045,1.08065,1.08045,1.0805,130800000.0
2009-09-10 18:48:00,1.0805,1.0806,1.08045,1.0806,98700000.0
2009-09-10 18:49:00,1.0806,1.0806,1.0805,1.08055,30100000.0
2009-09-10 18:50:00,1.0806,1.08065,1.0804,1.0805,88400000.0
2009-09-10 18:51:00,1.0805,1.08055,1.08035,1.0805,119300000.0
2009-09-10 18:52:00,1.08045,1.08045,1.0799,1.0802,181100000.0
2009-09-10 18:53:00,1.08015,1.08015,1.07975,1.08005,124500000.0
2009-09-10 18:54:00,1.08005,1.08005,1.0798,1.08,252100000.0
2009-09-10 18:55:00,1.08,1.08005,1.07975,1.07985,96800000.0
2009-09-10 18:56:00,1.07985,1.08005,1.0797,1.08005,105300000.0
2009-09-10 18:57:00,1.08005,1.08025,1.07995,1.08025,144900000.0
2009-09-10 18:58:00,1.08025,1.08055,1.08025,1.0805,79600000.0
2009-09-10 18:59:00,1.08045,1.0807,1.0804,1.0807,61800000.0
2009-09-10 19:00:00,1.0807,1.08085,1.0806,1.0806,79900000.0
2009-09-10 19:01:00,1.08065,1.0808,1.08005,1.08015,221100000.0
2009-09-10 19:02:00,1.0802,1.08055,1.08015,1.08015,230100000.0
2009-09-10 19:03:00,1.08015,1.0802,1.0796,1.07975,345100000.0
2009-09-10 19:04:00,1.07985,1.08015,1.0798,1.08015,177700000.0
2009-09-10 19:05:00,1.08015,1.08025,1.07985,1.08015,203300000.0
2009-09-10 19:06:00,1.08015,1.08025,1.0795,1.0795,241800002.0
2009-09-10 19:07:00,1.0795,1.0797,1.07885,1.0796,453800000.0
2009-09-10 19:08:00,1.0796,1.07965,1.07915,1.07965,191200000.0
2009-09-10 19:09:00,1.07965,1.08,1.07965,1.07975,271900000.0
2009-09-10 19:10:00,1.0798,1.0799,1.0792,1.07955,250800000.0
2009-09-10 19:11:00,1.07955,1.08005,1.07925,1.0798,152200000.0
2009-09-10 19:12:00,1.0798,1.08,1.0796,1.0796,181600000.0
2009-09-10 19:13:00,1.07965,1.0797,1.07955,1.07965,174600000.0
2009-09-10 19:14:00,1.0797,1.0799,1.0797,1.0798,142700000.0
2009-09-10 19:15:00,1.0798,1.0798,1.07935,1.07935,189900000.0
2009-09-10 19:16:00,1.07935,1.07945,1.07915,1.07915,50000000.0
2009-09-10 19:17:00,1.07915,1.0794,1.07905,1.07935,134700000.0
2009-09-10 19:18:00,1.07935,1.0794,1.07915,1.07915,85100000.0
2009-09-10 19:19:00,1.07915,1.07945,1.07915,1.0793,101300000.0
2009-09-10 19:20:00,1.0793,1.0795,1.07925,1.0794,152800000.0
2009-09-10 19:21:00,1.0794,1.07975,1.0794,1.07945,165600000.0
2009-09-10 19:22:00,1.07945,1.0797,1.07945,1.07965,179900000.0
2009-09-10 19:23:00,1.07965,1.07975,1.07965,1.07965,26600000.0
2009-09-10 19:24:00,1.07965,1.08005,1.07965,1.08005,73300000.0
2009-09-10 19:25:00,1.08005,1.08005,1.08,1.08,90600000.0
2009-09-10 19:26:00,1.08,1.0803,1.08,1.0803,87800000.0
2009-09-10 19:27:00,1.0803,1.0803,1.08015,1.08015,76700000.0
2009-09-10 19:28:00,1.08015,1.08015,1.0801,1.08015,57800000.0
2009-09-10 19:29:00,1.08015,1.08025,1.08015,1.08025,34400000.0
2009-09-10 19:30:00,1.08025,1.08025,1.08005,1.0801,113400000.0
2009-09-10 19:31:00,1.0801,1.0802,1.0801,1.08015,197700000.0
2009-09-10 19:32:00,1.08015,1.08015,1.0801,1.0801,210299997.0
2009-09-10 19:33:00,1.0801,1.0802,1.0799,1.0802,230500000.0
2009-09-10 19:34:00,1.08025,1.08025,1.08,1.08005,120500000.0
2009-09-10 19:35:00,1.08005,1.0802,1.08005,1.0801,68200000.0
2009-09-10 19:36:00,1.08015,1.0802,1.0801,1.0802,65700000.0
2009-09-10 19:37:00,1.0802,1.08025,1.0802,1.0802,23000000.0
2009-09-10 19:38:00,1.0802,1.0803,1.08015,1.0802,67300000.0
2009-09-10 19:39:00,1.0802,1.0802,1.0797,1.0797,173200000.0
2009-09-10 19:40:00,1.0797,1.07975,1.0797,1.07975,188800000.0
2009-09-10 19:41:00,1.07975,1.0798,1.0796,1.07975,89900000.0
2009-09-10 19:42:00,1.07965,1.0803,1.07965,1.08015,91800000.0
2009-09-10 19:43:00,1.08015,1.08025,1.08015,1.08025,8000000.0
2009-09-10 19:44:00,1.0803,1.0806,1.0803,1.08055,36400000.0
2009-09-10 19:45:00,1.0806,1.0806,1.08015,1.08015,55400000.0
2009-09-10 19:46:00,1.0802,1.0802,1.08015,1.08015,19600000.0
2009-09-10 19:47:00,1.0802,1.0804,1.0801,1.08035,165100000.0
2009-09-10 19:48:00,1.0803,1.08055,1.08005,1.08005,347000001.0
2009-09-10 19:49:00,1.08005,1.08025,1.07985,1.08005,174700000.0
2009-09-10 19:50:00,1.08005,1.08005,1.0792,1.07925,228100000.0
2009-09-10 19:51:00,1.07925,1.07925,1.07865,1.0788,289200000.0
2009-09-10 19:52:00,1.0788,1.0789,1.07865,1.07875,159700000.0
2009-09-10 19:53:00,1.0788,1.07885,1.07855,1.07855,221100000.0
2009-09-10 19:54:00,1.07855,1.0788,1.0785,1.07875,161200000.0
2009-09-10 19:55:00,1.0788,1.0789,1.07875,1.0788,91000000.0
2009-09-10 19:56:00,1.0788,1.0788,1.07855,1.07855,272800000.0
2009-09-10 19:57:00,1.07855,1.0786,1.07855,1.07855,51400000.0
2009-09-10 19:58:00,1.0786,1.079,1.0786,1.0789,139100000.0
2009-09-10 19:59:00,1.0789,1.0789,1.07885,1.07885,38200000.0
2009-09-10 20:00:00,1.0788,1.07885,1.0785,1.0785,159700000.0
2009-09-10 20:01:00,1.07865,1.07865,1.0786,1.0786,20800000.0
2009-09-10 20:02:00,1.0786,1.0786,1.0783,1.07835,84100000.0
2009-09-10 20:03:00,1.0783,1.0785,1.0783,1.0785,63700000.0
2009-09-10 20:04:00,1.0785,1.07865,1.0785,1.07865,32400000.0
2009-09-10 20:05:00,1.07865,1.0787,1.0783,1.0783,110300000.0
2009-09-10 20:06:00,1.0783,1.0783,1.078,1.0782,157900000.0
2009-09-10 20:07:00,1.0782,1.0783,1.07805,1.07805,114900000.0
2009-09-10 20:08:00,1.07805,1.0783,1.07805,1.07825,24600000.0
2009-09-10 20:09:00,1.07825,1.0786,1.0782,1.07835,105600000.0
2009-09-10 20:10:00,1.07835,1.07835,1.07825,1.07835,24000000.0
2009-09-10 20:11:00,1.0783,1.0787,1.0783,1.07855,112600000.0
2009-09-10 20:12:00,1.07845,1.0789,1.07845,1.0789,35000000.0
2009-09-10 20:13:00,1.07895,1.079,1.07855,1.07875,150900000.0
2009-09-10 20:14:00,1.07875,1.07875,1.0786,1.07865,59900000.0
2009-09-10 20:15:00,1.0786,1.07875,1.07855,1.0786,132200000.0
2009-09-10 20:16:00,1.0786,1.07875,1.0786,1.07875,48900000.0
2009-09-10 20:17:00,1.07875,1.07875,1.0787,1.07875,32000000.0
2009-09-10 20:18:00,1.07875,1.0789,1.07875,1.07875,58800000.0
2009-09-10 20:19:00,1.07885,1.07905,1.0788,1.07905,71400000.0
2009-09-10 20:20:00,1.07905,1.07905,1.0789,1.07895,128000000.0
2009-09-10 20:21:00,1.079,1.07905,1.07895,1.079,55600000.0
2009-09-10 20:22:00,1.079,1.07955,1.079,1.07925,170500000.0
2009-09-10 20:23:00,1.07925,1.0793,1.0792,1.0793,157800000.0
2009-09-10 20:24:00,1.0793,1.07955,1.0793,1.07945,51800000.0
2009-09-10 20:25:00,1.0795,1.0796,1.0794,1.07945,14400000.0
2009-09-10 20:26:00,1.07945,1.07955,1.07945,1.07945,95900000.0
2009-09-10 20:27:00,1.07945,1.07945,1.07935,1.07935,107400000.0
2009-09-10 20:28:00,1.07935,1.07935,1.0789,1.0792,167100000.0
2009-09-10 20:29:00,1.07915,1.0794,1.07915,1.07935,265200001.0
2009-09-10 20:30:00,1.07935,1.07945,1.0791,1.07935,176100000.0
2009-09-10 20:31:00,1.07935,1.0795,1.079,1.0792,140300000.0
2009-09-10 20:32:00,1.0792,1.07965,1.0792,1.0794,111600000.0
2009-09-10 20:33:00,1.0795,1.07965,1.07915,1.07945,84600000.0
2009-09-10 20:34:00,1.07945,1.0798,1.07945,1.07975,211400000.0
2009-09-10 20:35:00,1.0798,1.0798,1.07945,1.07955,235799998.0
2009-09-10 20:36:00,1.07955,1.07955,1.0793,1.07935,190700000.0
2009-09-10 20:37:00,1.07935,1.07935,1.07925,1.07935,125600000.0
2009-09-10 20:38:00,1.07935,1.07935,1.0792,1.0792,46300000.0
2009-09-10 20:39:00,1.07925,1.0793,1.07925,1.07925,61600000.0
2009-09-10 20:40:00,1.07925,1.07925,1.0791,1.07915,43400000.0
2009-09-10 20:41:00,1.0792,1.0792,1.07895,1.079,57600000.0
2009-09-10 20:42:00,1.079,1.07905,1.079,1.07905,9600000.0
2009-09-10 20:43:00,1.07905,1.0791,1.07905,1.0791,55600000.0
2009-09-10 20:44:00,1.0791,1.0792,1.0791,1.0792,28000000.0
2009-09-10 20:45:00,1.07925,1.07925,1.07915,1.0792,38400000.0
2009-09-10 20:46:00,1.07925,1.07935,1.07925,1.0793,32000000.0
2009-09-10 20:47:00,1.07935,1.0796,1.07935,1.0796,146300000.0
2009-09-10 20:48:00,1.0795,1.0795,1.0793,1.0793,122900000.0
2009-09-10 20:49:00,1.0793,1.0793,1.0793,1.0793,70000000.0
2009-09-10 20:50:00,1.0793,1.0795,1.0792,1.0795,143000000.0
2009-09-10 20:51:00,1.0795,1.0795,1.0792,1.07925,64300000.0
2009-09-10 20:52:00,1.07925,1.0793,1.07925,1.07925,73500000.0
2009-09-10 20:53:00,1.07925,1.07925,1.0792,1.0792,25600000.0
2009-09-10 20:54:00,1.0792,1.0793,1.0792,1.0793,57800000.0
2009-09-10 20:55:00,1.07935,1.07935,1.07935,1.07935,28600000.0
2009-09-10 20:56:00,1.07935,1.0794,1.07935,1.07935,17800000.0
2009-09-10 20:57:00,1.07935,1.07935,1.0793,1.0793,98000000.0
2009-09-10 20:58:00,1.0793,1.0795,1.07925,1.0794,48900000.0
2009-09-10 20:59:00,1.0794,1.0794,1.07885,1.07885,236900000.0
2009-09-10 21:00:00,1.07885,1.07915,1.07885,1.0791,120400000.0
2009-09-10 21:01:00,1.0791,1.07945,1.0791,1.07945,52300000.0
2009-09-10 21:02:00,1.07945,1.0795,1.0791,1.07925,139300000.0
2009-09-10 21:03:00,1.07925,1.07925,1.07915,1.07915,88800000.0
2009-09-10 21:04:00,1.07915,1.07925,1.07915,1.07925,55000000.0
2009-09-10 21:05:00,1.07925,1.0796,1.07925,1.07945,173000000.0
2009-09-10 21:06:00,1.07955,1.0797,1.0794,1.0796,239000000.0
2009-09-10 21:07:00,1.07955,1.0798,1.0795,1.0797,192200000.0
2009-09-10 21:08:00,1.0797,1.0798,1.07955,1.0798,276199999.0
2009-09-10 21:09:00,1.0798,1.07985,1.07955,1.0797,218400000.0
2009-09-10 21:10:00,1.0797,1.07985,1.0795,1.07965,149100000.0
2009-09-10 21:11:00,1.07965,1.0798,1.0796,1.07975,201400000.0
2009-09-10 21:12:00,1.0797,1.08,1.07965,1.07995,160500000.0
2009-09-10 21:13:00,1.07995,1.08005,1.07995,1.08005,63600000.0
2009-09-10 21:14:00,1.08005,1.0802,1.08005,1.08005,53700000.0
2009-09-10 21:15:00,1.08005,1.08005,1.08,1.08,54400000.0
2009-09-10 21:16:00,1.08,1.08,1.0796,1.07965,66000000.0
2009-09-10 21:17:00,1.0797,1.0797,1.0795,1.0795,177300000.0
2009-09-10 21:18:00,1.0795,1.07965,1.07945,1.07965,145700000.0
2009-09-10 21:19:00,1.07965,1.07965,1.0794,1.0794,78200000.0
2009-09-10 21:20:00,1.0794,1.07945,1.0794,1.07945,35600000.0
2009-09-10 21:21:00,1.07945,1.0796,1.07945,1.07945,186400000.0
2009-09-10 21:22:00,1.07945,1.0797,1.0794,1.0796,112700000.0
2009-09-10 21:23:00,1.0797,1.0797,1.0796,1.0796,239300000.0
2009-09-10 21:24:00,1.0796,1.07965,1.07935,1.0794,104100000.0
2009-09-10 21:25:00,1.0794,1.07955,1.07935,1.07935,57700000.0
2009-09-10 21:26:00,1.07935,1.07945,1.0793,1.07935,104400000.0
2009-09-10 21:27:00,1.07935,1.07935,1.07925,1.07935,22400000.0
2009-09-10 21:28:00,1.07935,1.07935,1.07935,1.07935,12800000.0
2009-09-10 21:29:00,1.07935,1.07935,1.0791,1.07915,78800000.0
2009-09-10 21:30:00,1.07915,1.07925,1.0789,1.0789,119400000.0
2009-09-10 21:31:00,1.0789,1.0789,1.0788,1.0788,96900000.0
2009-09-10 21:32:00,1.0788,1.0788,1.0785,1.0785,157800000.0
2009-09-10 21:33:00,1.0785,1.0786,1.0785,1.0786,66900000.0
2009-09-10 21:34:00,1.0786,1.0786,1.0785,1.0785,84800000.0
2009-09-10 21:35:00,1.0785,1.0787,1.0785,1.0786,118000000.0
2009-09-10 21:36:00,1.0786,1.0786,1.0783,1.0784,167700000.0
2009-09-10 21:37:00,1.0784,1.07845,1.0784,1.07845,68100000.0
2009-09-10 21:38:00,1.07845,1.07845,1.0781,1.0782,71700000.0
2009-09-10 21:39:00,1.0782,1.0782,1.0781,1.0782,65100000.0
2009-09-10 21:40:00,1.0782,1.0784,1.0782,1.07835,128600000.0
2009-09-10 21:41:00,1.0784,1.0784,1.07835,1.07835,13500000.0
2009-09-10 21:42:00,1.0784,1.07865,1.0783,1.07845,66600000.0
2009-09-10 21:43:00,1.07845,1.07845,1.0784,1.07845,12000000.0
2009-09-10 21:44:00,1.07845,1.07845,1.0783,1.07835,103400000.0
2009-09-10 21:45:00,1.0783,1.0783,1.0783,1.0783,29000000.0
2009-09-10 21:46:00,1.07835,1.07835,1.0783,1.0783,15200000.0
2009-09-10 21:47:00,1.0783,1.0784,1.0783,1.0784,49100000.0
2009-09-10 21:48:00,1.07835,1.07835,1.0779,1.0781,127600000.0
2009-09-10 21:49:00,1.0781,1.0784,1.0781,1.07825,86600000.0
2009-09-10 21:50:00,1.07825,1.07825,1.0779,1.07805,91700000.0
2009-09-10 21:51:00,1.07805,1.07815,1.0779,1.07805,51000000.0
2009-09-10 21:52:00,1.0781,1.0783,1.07805,1.0783,32700000.0
2009-09-10 21:53:00,1.0783,1.0783,1.0782,1.07825,39000000.0
2009-09-10 21:54:00,1.07825,1.0784,1.07825,1.07825,22400000.0
2009-09-10 21:55:00,1.07825,1.07845,1.07825,1.07825,22300000.0
2009-09-10 21:56:00,1.07825,1.07845,1.07825,1.07845,27000000.0
2009-09-10 21:57:00,1.07845,1.07845,1.0782,1.0782,35700000.0
2009-09-10 21:58:00,1.0782,1.07845,1.0782,1.0783,97300000.0
2009-09-10 21:59:00,1.0783,1.0784,1.0781,1.0782,92000000.0
2009-09-10 22:00:00,1.0782,1.0784,1.0782,1.0784,134300000.0
2009-09-10 22:01:00,1.07845,1.07855,1.07815,1.0785,76700000.0
2009-09-10 22:02:00,1.0785,1.07855,1.07845,1.07855,37600000.0
2009-09-10 22:03:00,1.07855,1.0786,1.0785,1.07855,80500000.0
2009-09-10 22:04:00,1.07855,1.0787,1.07845,1.07865,68300000.0
2009-09-10 22:05:00,1.07865,1.07865,1.07855,1.07865,16000000.0
2009-09-10 22:06:00,1.0786,1.07885,1.07855,1.07875,72800000.0
2009-09-10 22:07:00,1.07895,1.0797,1.07895,1.079,221700000.0
2009-09-10 22:08:00,1.079,1.079,1.07875,1.07885,69700000.0
2009-09-10 22:09:00,1.07885,1.07925,1.07885,1.07925,35600000.0
2009-09-10 22:10:00,1.07925,1.0793,1.0788,1.07905,83800000.0
2009-09-10 22:11:00,1.07905,1.07905,1.0787,1.0787,58200000.0
2009-09-10 22:12:00,1.07835,1.07865,1.07835,1.07865,59700000.0
2009-09-10 22:13:00,1.07865,1.07875,1.07865,1.07875,85800000.0
2009-09-10 22:14:00,1.07875,1.0788,1.07865,1.0788,25600000.0
2009-09-10 22:15:00,1.0788,1.0789,1.0788,1.07885,39400000.0
2009-09-10 22:16:00,1.07885,1.07885,1.07865,1.07865,20000000.0
2009-09-10 22:17:00,1.0786,1.0786,1.07805,1.07805,74800000.0
2009-09-10 22:18:00,1.07805,1.0781,1.07785,1.07805,100600000.0
2009-09-10 22:19:00,1.07805,1.07805,1.078,1.078,17500000.0
2009-09-10 22:20:00,1.078,1.078,1.078,1.078,15600000.0
2009-09-10 22:21:00,1.078,1.078,1.078,1.078,37200000.0
2009-09-10 22:22:00,1.078,1.07805,1.078,1.07805,12700000.0
2009-09-10 22:23:00,1.07805,1.07805,1.07805,1.07805,6400000.0
2009-09-10 22:24:00,1.07805,1.07805,1.07795,1.07795,43400000.0
2009-09-10 22:25:00,1.07795,1.07795,1.07795,1.07795,63900000.0
2009-09-10 22:26:00,1.07777,1.07792,1.07777,1.07791,18400000.0
2009-09-10 22:27:00,1.078,1.0783,1.0779,1.0781,113900000.0
2009-09-10 22:28:00,1.0782,1.07825,1.07805,1.07805,10400000.0
2009-09-10 22:29:00,1.07805,1.07805,1.07805,1.07805,9200000.0
2009-09-10 22:30:00,1.07805,1.07805,1.078,1.078,22400000.0
2009-09-10 22:31:00,1.078,1.0782,1.078,1.0782,21700000.0
2009-09-10 22:32:00,1.0782,1.0782,1.0781,1.07815,26700000.0
2009-09-10 22:33:00,1.07815,1.07815,1.0778,1.078,50500000.0
2009-09-10 22:34:00,1.078,1.078,1.0779,1.0779,11000000.0
2009-09-10 22:35:00,1.07785,1.0779,1.07695,1.0774,201600001.0
2009-09-10 22:36:00,1.0774,1.07765,1.07735,1.0776,102200000.0
2009-09-10 22:37:00,1.0776,1.0777,1.07755,1.07765,94200000.0
2009-09-10 22:38:00,1.07765,1.0778,1.0775,1.07765,23800000.0
2009-09-10 22:39:00,1.07765,1.0778,1.0776,1.0778,5630000.0
2009-09-10 22:40:00,1.0778,1.0778,1.07725,1.0774,77300000.0
2009-09-10 22:41:00,1.0774,1.0774,1.07725,1.07725,89400000.0
2009-09-10 22:42:00,1.07725,1.07745,1.0771,1.0774,58100000.0
2009-09-10 22:43:00,1.0774,1.0776,1.0774,1.0774,113800000.0
2009-09-10 22:44:00,1.07745,1.0775,1.07745,1.0775,46800000.0
2009-09-10 22:45:00,1.0775,1.0775,1.07715,1.0773,53500000.0
2009-09-10 22:46:00,1.0773,1.0774,1.0773,1.0773,17700000.0
2009-09-10 22:47:00,1.0772,1.0772,1.0772,1.0772,9600000.0
2009-09-10 22:48:00,1.0772,1.0773,1.0772,1.07725,43200000.0
2009-09-10 22:49:00,1.0773,1.0773,1.0772,1.0772,14000000.0
2009-09-10 22:50:00,1.0772,1.0773,1.0772,1.0773,29200000.0
2009-09-10 22:51:00,1.07725,1.0775,1.07715,1.07725,34000000.0
2009-09-10 22:52:00,1.07725,1.07725,1.07725,1.07725,4800000.0
2009-09-10 22:53:00,1.07725,1.07725,1.07725,1.07725,5000000.0
2009-09-10 22:54:00,1.0773,1.07735,1.0772,1.07725,35900000.0
2009-09-10 22:55:00,1.0773,1.07745,1.0773,1.07745,22600000.0
2009-09-10 22:56:00,1.0774,1.0774,1.07725,1.07725,22800000.0
2009-09-10 22:57:00,1.0773,1.0773,1.0771,1.07715,63000000.0
2009-09-10 22:58:00,1.07715,1.07725,1.077,1.077,35300000.0
2009-09-10 22:59:00,1.077,1.0771,1.077,1.077,22400000.0
2009-09-10 23:00:00,1.0769,1.0772,1.07675,1.0772,17000000.0
2009-09-10 23:01:00,1.0772,1.0772,1.0772,1.0772,5200000.0
2009-09-10 23:02:00,1.0772,1.0772,1.0772,1.0772,3600000.0
2009-09-10 23:03:00,1.0772,1.07725,1.07715,1.07725,3400000.0
2009-09-10 23:04:00,1.07725,1.07725,1.07725,1.07725,4600000.0
2009-09-10 23:05:00,1.07725,1.07725,1.07725,1.07725,4200000.0
2009-09-10 23:06:00,1.07725,1.0774,1.07725,1.0774,5700000.0
2009-09-10 23:07:00,1.07712,1.07712,1.07685,1.07704,19200000.0
2009-09-10 23:08:00,1.0774,1.0774,1.07725,1.07725,3200000.0
2009-09-10 23:09:00,1.07725,1.07725,1.07725,1.07725,2400000.0
2009-09-10 23:10:00,1.0773,1.0773,1.07725,1.07725,6400000.0
2009-09-10 23:11:00,1.07725,1.07725,1.07725,1.07725,1000000.0
2009-09-10 23:12:00,1.07702,1.07715,1.07686,1.07686,20200000.0
2009-09-10 23:13:00,1.0771,1.07715,1.0771,1.07712,7300000.0
2009-09-10 23:14:00,1.0771,1.07715,1.07707,1.07707,25200000.0
2009-09-10 23:15:00,1.07725,1.07725,1.07725,1.07725,200000.0
2009-09-10 23:16:00,1.07725,1.07725,1.07725,1.07725,200000.0
2009-09-10 23:17:00,1.07725,1.0773,1.07725,1.0773,9800000.0
2009-09-10 23:18:00,1.07722,1.07722,1.07717,1.07717,57400000.0
2009-09-10 23:19:00,1.07735,1.0774,1.07735,1.0774,9200000.0
2009-09-10 23:20:00,1.0774,1.07745,1.0774,1.07745,13000000.0
2009-09-10 23:21:00,1.07745,1.07745,1.0774,1.0774,12000000.0
2009-09-10 23:22:00,1.07702,1.07724,1.07702,1.07724,28000000.0
2009-09-10 23:23:00,1.07734,1.07742,1.07732,1.07732,19200000.0
2009-09-10 23:24:00,1.0773,1.0775,1.0773,1.0775,22000000.0
2009-09-10 23:25:00,1.0775,1.0775,1.0774,1.0774,5800000.0
2009-09-10 23:26:00,1.0774,1.0775,1.0774,1.07745,18600000.0
2009-09-10 23:27:00,1.0775,1.0775,1.0775,1.0775,4000000.0
2009-09-10 23:28:00,1.0773,1.07733,1.07712,1.07723,64400000.0
2009-09-10 23:29:00,1.0773,1.07744,1.0772,1.07744,67400000.0
2009-09-10 23:30:00,1.0775,1.0779,1.07745,1.07765,36100000.0
2009-09-10 23:31:00,1.07765,1.07775,1.0776,1.07765,29800000.0
2009-09-10 23:32:00,1.0777,1.07775,1.0776,1.0776,14600000.0
2009-09-10 23:33:00,1.0777,1.07775,1.0775,1.0775,20600000.0
2009-09-10 23:34:00,1.0775,1.07765,1.0775,1.0775,29600000.0
2009-09-10 23:35:00,1.0775,1.07755,1.07745,1.07745,23600000.0
2009-09-10 23:36:00,1.07745,1.07755,1.0774,1.0774,29800000.0
2009-09-10 23:37:00,1.0774,1.07745,1.0774,1.0774,48200000.0
2009-09-10 23:38:00,1.0774,1.07755,1.0774,1.0774,31200000.0
2009-09-10 23:39:00,1.0775,1.07765,1.0774,1.0775,36200000.0
2009-09-10 23:40:00,1.0775,1.0775,1.07735,1.07745,39800000.0
2009-09-10 23:41:00,1.0775,1.0775,1.07745,1.0775,15800000.0
2009-09-10 23:42:00,1.07734,1.07747,1.07728,1.07741,31400000.0
2009-09-10 23:43:00,1.0775,1.0775,1.07725,1.07735,11400000.0
2009-09-10 23:44:00,1.07755,1.07755,1.07735,1.07735,12300000.0
2009-09-10 23:45:00,1.07724,1.07746,1.07724,1.07738,41600000.0
2009-09-10 23:46:00,1.0774,1.0774,1.07725,1.0774,9000000.0
2009-09-10 23:47:00,1.0775,1.0775,1.0774,1.0774,24600000.0
2009-09-10 23:48:00,1.07718,1.07735,1.0771,1.07735,46600000.0
2009-09-10 23:49:00,1.07735,1.07737,1.07722,1.0773,53600000.0
2009-09-10 23:50:00,1.0774,1.0775,1.07735,1.0774,25600000.0
2009-09-10 23:51:00,1.0772,1.0772,1.07707,1.07716,12400000.0
2009-09-10 23:52:00,1.07709,1.07722,1.07709,1.07715,25700000.0
2009-09-10 23:53:00,1.07698,1.07723,1.07698,1.07723,74000000.0
2009-09-10 23:54:00,1.0773,1.07737,1.07722,1.07725,95900000.0
2009-09-10 23:55:00,1.07732,1.07739,1.07725,1.07725,34600000.0
2009-09-10 23:56:00,1.0774,1.0774,1.07725,1.07735,9600000.0
2009-09-10 23:57:00,1.07735,1.07735,1.0773,1.0773,7000000.0
2009-09-10 23:58:00,1.0773,1.07765,1.0773,1.07765,19000000.0
2009-09-10 23:59:00,1.0777,1.07775,1.0777,1.07775,17600000.0
2009-09-11 00:00:00,1.07775,1.07775,1.07725,1.07745,36300000.0
2009-09-11 00:01:00,1.0775,1.0776,1.0775,1.0776,10400000.0
2009-09-11 00:02:00,1.0776,1.07775,1.07725,1.07725,36400000.0
2009-09-11 00:03:00,1.0773,1.07765,1.07725,1.0773,54100000.0
2009-09-11 00:04:00,1.0774,1.07765,1.0774,1.07745,40200000.0
2009-09-11 00:05:00,1.07745,1.07745,1.07745,1.07745,28900000.0
2009-09-11 00:06:00,1.07745,1.07745,1.07745,1.07745,17000000.0
2009-09-11 00:07:00,1.07745,1.07745,1.07745,1.07745,31400000.0
2009-09-11 00:08:00,1.07745,1.07745,1.07745,1.07745,42000000.0
2009-09-11 00:09:00,1.07745,1.07745,1.07745,1.07745,26600000.0
2009-09-11 00:10:00,1.07745,1.07745,1.07745,1.07745,24200000.0
2009-09-11 00:11:00,1.07745,1.07745,1.07745,1.07745,32800000.0
2009-09-11 00:12:00,1.07745,1.07745,1.07745,1.07745,93800000.0
2009-09-11 00:13:00,1.0775,1.0775,1.0775,1.0775,13600000.0
2009-09-11 00:14:00,1.0775,1.07755,1.0775,1.07755,26100000.0
2009-09-11 00:15:00,1.07755,1.07755,1.0775,1.07755,35000000.0
2009-09-11 00:16:00,1.07755,1.07755,1.07755,1.07755,7200000.0
2009-09-11 00:17:00,1.0775,1.07755,1.07745,1.07747,124300000.0
2009-09-11 00:18:00,1.07755,1.07755,1.07755,1.07755,7200000.0
2009-09-11 00:19:00,1.07755,1.07755,1.0775,1.07755,14400000.0
2009-09-11 00:20:00,1.07755,1.07755,1.0775,1.0775,18400000.0
2009-09-11 00:21:00,1.07755,1.0776,1.07745,1.0776,66700000.0
2009-09-11 00:22:00,1.07755,1.07755,1.07755,1.07755,17600000.0
2009-09-11 00:23:00,1.07738,1.07738,1.07722,1.07734,48200000.0
2009-09-11 00:24:00,1.07755,1.0776,1.07755,1.0776,42000000.0
2009-09-11 00:25:00,1.0776,1.0777,1.0776,1.0777,23600000.0
2009-09-11 00:26:00,1.0777,1.0777,1.0777,1.0777,17400000.0
2009-09-11 00:27:00,1.0777,1.0777,1.0777,1.0777,7200000.0
2009-09-11 00:28:00,1.0777,1.0777,1.0775,1.0777,35000000.0
2009-09-11 00:29:00,1.0777,1.0777,1.0776,1.07765,22400000.0
2009-09-11 00:30:00,1.07765,1.07765,1.07765,1.07765,4800000.0
2009-09-11 00:31:00,1.07765,1.0777,1.07765,1.0777,5800000.0
2009-09-11 00:32:00,1.0777,1.0777,1.0777,1.0777,3400000.0
2009-09-11 00:33:00,1.0775,1.07755,1.07745,1.07747,25600000.0
2009-09-11 00:34:00,1.07747,1.07752,1.07745,1.0775,35600000.0
2009-09-11 00:35:00,1.07747,1.07757,1.07743,1.0775,50000000.0
2009-09-11 00:36:00,1.0777,1.07775,1.0776,1.0777,20000000.0
2009-09-11 00:37:00,1.07725,1.07745,1.07723,1.0773,43700000.0
2009-09-11 00:38:00,1.0777,1.0777,1.0777,1.0777,2400000.0
2009-09-11 00:39:00,1.07739,1.07758,1.07724,1.07758,33200000.0
2009-09-11 00:40:00,1.0777,1.07775,1.0776,1.0777,19600000.0
2009-09-11 00:41:00,1.0777,1.0777,1.0777,1.0777,2500000.0
2009-09-11 00:42:00,1.07721,1.07757,1.07721,1.07757,59900000.0
2009-09-11 00:43:00,1.07747,1.07747,1.07719,1.07743,49200000.0
2009-09-11 00:44:00,1.07719,1.07749,1.07719,1.07726,88700000.0
2009-09-11 00:45:00,1.0777,1.0777,1.0777,1.0777,1700000.0
2009-09-11 00:46:00,1.07749,1.07749,1.07742,1.07742,19200000.0
2009-09-11 00:47:00,1.0777,1.07775,1.0775,1.07765,18300000.0
2009-09-11 00:48:00,1.0777,1.0777,1.0777,1.0777,1600000.0
2009-09-11 00:49:00,1.0774,1.07745,1.07718,1.07718,42300000.0
2009-09-11 00:50:00,1.0777,1.0777,1.0777,1.0777,1600000.0
2009-09-11 00:51:00,1.07731,1.07744,1.07723,1.07723,24000000.0
2009-09-11 00:52:00,1.07751,1.07756,1.07751,1.07756,36700000.0
2009-09-11 00:53:00,1.0777,1.0777,1.0777,1.0777,2000000.0
2009-09-11 00:54:00,1.07742,1.0776,1.07739,1.07739,31600000.0
2009-09-11 00:55:00,1.07749,1.07751,1.0773,1.07744,19600000.0
2009-09-11 00:56:00,1.0777,1.0778,1.07745,1.0777,23800000.0
2009-09-11 00:57:00,1.0777,1.0777,1.0777,1.0777,3400000.0
2009-09-11 00:58:00,1.0777,1.0777,1.0777,1.0777,5000000.0
2009-09-11 00:59:00,1.0777,1.0777,1.07725,1.07735,35700000.0
2009-09-11 01:00:00,1.07745,1.07745,1.07725,1.0774,20400000.0
2009-09-11 01:01:00,1.0774,1.0774,1.0772,1.0773,26400000.0
2009-09-11 01:02:00,1.0774,1.0774,1.0773,1.0773,6800000.0
2009-09-11 01:03:00,1.0774,1.0774,1.0773,1.0773,3400000.0
2009-09-11 01:04:00,1.0774,1.0774,1.0773,1.0774,4400000.0
2009-09-11 01:05:00,1.0773,1.0774,1.0773,1.0773,5800000.0
2009-09-11 01:06:00,1.0774,1.0774,1.0773,1.0774,11400000.0
2009-09-11 01:07:00,1.0773,1.0774,1.0773,1.0773,6200000.0
2009-09-11 01:08:00,1.0774,1.0774,1.0773,1.0774,8600000.0
2009-09-11 01:09:00,1.0773,1.0774,1.0773,1.0773,12400000.0
2009-09-11 01:10:00,1.0774,1.0776,1.07735,1.0774,13000000.0
2009-09-11 01:11:00,1.07735,1.0777,1.07735,1.0776,29000000.0
2009-09-11 01:12:00,1.0776,1.0777,1.0776,1.07765,11800000.0
2009-09-11 01:13:00,1.0777,1.0777,1.07765,1.07765,3400000.0
2009-09-11 01:14:00,1.0777,1.0777,1.07765,1.0777,11200000.0
2009-09-11 01:15:00,1.07765,1.07785,1.07755,1.07765,30300000.0
2009-09-11 01:16:00,1.0777,1.07775,1.07765,1.07775,13400000.0
2009-09-11 01:17:00,1.07775,1.0778,1.0777,1.0777,15000000.0
2009-09-11 01:18:00,1.07765,1.0777,1.07765,1.07765,17400000.0
2009-09-11 01:19:00,1.07765,1.0777,1.07765,1.0777,9200000.0
2009-09-11 01:20:00,1.07765,1.0777,1.07755,1.07755,16600000.0
2009-09-11 01:21:00,1.0776,1.0776,1.07755,1.0776,6400000.0
2009-09-11 01:22:00,1.07755,1.0776,1.07755,1.0776,10200000.0
2009-09-11 01:23:00,1.07755,1.0778,1.0775,1.0778,18800000.0
2009-09-11 01:24:00,1.0776,1.0778,1.0776,1.0778,12400000.0
2009-09-11 01:25:00,1.0776,1.0778,1.0776,1.0777,15200000.0
2009-09-11 01:26:00,1.0777,1.0777,1.0776,1.0777,8400000.0
2009-09-11 01:27:00,1.0778,1.0778,1.0771,1.0775,32200000.0
2009-09-11 01:28:00,1.0775,1.0775,1.07745,1.0775,9300000.0
2009-09-11 01:29:00,1.0775,1.0775,1.0775,1.0775,9500000.0
2009-09-11 01:30:00,1.0775,1.0775,1.0775,1.0775,27500000.0
2009-09-11 01:31:00,1.0776,1.0777,1.0775,1.0777,32100000.0
2009-09-11 01:32:00,1.0777,1.0779,1.0777,1.0778,66700000.0
2009-09-11 01:33:00,1.0778,1.0778,1.0777,1.0778,21600000.0
2009-09-11 01:34:00,1.0778,1.0778,1.0777,1.0778,23400000.0
2009-09-11 01:35:00,1.0778,1.0778,1.0777,1.0777,29200000.0
2009-09-11 01:36:00,1.0777,1.0777,1.0777,1.0777,17900000.0
2009-09-11 01:37:00,1.0777,1.0777,1.0777,1.0777,58100000.0
2009-09-11 01:38:00,1.0777,1.07805,1.07765,1.07785,125800000.0
2009-09-11 01:39:00,1.0779,1.07795,1.0778,1.07785,55700000.0
2009-09-11 01:40:00,1.07785,1.07785,1.07785,1.07785,15400000.0
2009-09-11 01:41:00,1.07785,1.07785,1.07785,1.07785,4800000.0
2009-09-11 01:42:00,1.07785,1.07785,1.07785,1.07785,44200000.0
2009-09-11 01:43:00,1.07785,1.0779,1.0778,1.0779,65000000.0
2009-09-11 01:44:00,1.0779,1.0779,1.07785,1.0779,37200000.0
2009-09-11 01:45:00,1.0779,1.0779,1.0778,1.0779,42200000.0
2009-09-11 01:46:00,1.07785,1.0779,1.0778,1.0779,26600000.0
2009-09-11 01:47:00,1.0779,1.0779,1.0779,1.0779,4800000.0
2009-09-11 01:48:00,1.0779,1.0779,1.0779,1.0779,2400000.0
2009-09-11 01:49:00,1.07761,1.07763,1.07744,1.07744,15400000.0
2009-09-11 01:50:00,1.0779,1.078,1.07775,1.07775,168400000.0
2009-09-11 01:51:00,1.07775,1.0778,1.0777,1.07775,44100000.0
2009-09-11 01:52:00,1.0778,1.0778,1.07775,1.0778,10400000.0
2009-09-11 01:53:00,1.0778,1.0778,1.07775,1.0778,9400000.0
2009-09-11 01:54:00,1.0778,1.0778,1.07775,1.07775,4400000.0
2009-09-11 01:55:00,1.0778,1.07785,1.0778,1.0778,77100000.0
2009-09-11 01:56:00,1.0779,1.07805,1.0778,1.07785,52700000.0
2009-09-11 01:57:00,1.07744,1.07764,1.07737,1.07761,63000000.0
2009-09-11 01:58:00,1.07785,1.0779,1.0778,1.07785,25800000.0
2009-09-11 01:59:00,1.0779,1.0779,1.07775,1.0778,26200000.0
2009-09-11 02:00:00,1.0779,1.0781,1.07775,1.07775,86700000.0
2009-09-11 02:01:00,1.0777,1.0777,1.0774,1.0774,71100000.0
2009-09-11 02:02:00,1.0774,1.0775,1.0774,1.0775,114900000.0
2009-09-11 02:03:00,1.0775,1.0777,1.0773,1.0774,70100000.0
2009-09-11 02:04:00,1.0774,1.0774,1.0774,1.0774,15700000.0
2009-09-11 02:05:00,1.0774,1.0774,1.0774,1.0774,17300000.0
2009-09-11 02:06:00,1.0774,1.0774,1.0773,1.0774,40100000.0
2009-09-11 02:07:00,1.0774,1.0775,1.0774,1.0774,47400000.0
2009-09-11 02:08:00,1.0774,1.0775,1.0774,1.0774,52300000.0
2009-09-11 02:09:00,1.0774,1.0774,1.0774,1.0774,24800000.0
2009-09-11 02:10:00,1.0774,1.0774,1.0773,1.0773,101700000.0
2009-09-11 02:11:00,1.0773,1.0773,1.0773,1.0773,10900000.0
2009-09-11 02:12:00,1.0773,1.0774,1.0773,1.0774,66300000.0
2009-09-11 02:13:00,1.0774,1.0774,1.0774,1.0774,38500000.0
2009-09-11 02:14:00,1.0774,1.0774,1.0774,1.0774,27600000.0
2009-09-11 02:15:00,1.0774,1.0774,1.0774,1.0774,31800000.0
2009-09-11 02:16:00,1.0774,1.0774,1.0773,1.07735,46600000.0
2009-09-11 02:17:00,1.07735,1.07735,1.07735,1.07735,24000000.0
2009-09-11 02:18:00,1.07735,1.0774,1.07735,1.0774,16800000.0
2009-09-11 02:19:00,1.0774,1.0774,1.0774,1.0774,13000000.0
2009-09-11 02:20:00,1.0774,1.0774,1.0774,1.0774,5000000.0
2009-09-11 02:21:00,1.0774,1.0777,1.0774,1.0777,21000000.0
2009-09-11 02:22:00,1.0777,1.0778,1.0777,1.0778,26000000.0
2009-09-11 02:23:00,1.0778,1.078,1.0778,1.0779,53500000.0
2009-09-11 02:24:00,1.0779,1.078,1.0779,1.0779,55600000.0
2009-09-11 02:25:00,1.0779,1.0782,1.0779,1.0782,145200000.0
2009-09-11 02:26:00,1.0782,1.0783,1.07815,1.0783,47000000.0
2009-09-11 02:27:00,1.0783,1.0784,1.07825,1.07835,94300000.0
2009-09-11 02:28:00,1.07835,1.07845,1.07835,1.0784,57700000.0
2009-09-11 02:29:00,1.07845,1.0785,1.0783,1.0783,58000000.0
2009-09-11 02:30:00,1.0783,1.0783,1.078,1.078,59100000.0
2009-09-11 02:31:00,1.078,1.078,1.0779,1.078,32800000.0
2009-09-11 02:32:00,1.078,1.078,1.0779,1.078,38200000.0
2009-09-11 02:33:00,1.078,1.078,1.0779,1.0779,31400000.0
2009-09-11 02:34:00,1.0779,1.0779,1.07785,1.0779,44000000.0
2009-09-11 02:35:00,1.0779,1.0779,1.0779,1.0779,18600000.0
2009-09-11 02:36:00,1.0779,1.0779,1.0778,1.0779,60300000.0
2009-09-11 02:37:00,1.0779,1.078,1.0779,1.0779,21800000.0
2009-09-11 02:38:00,1.0779,1.078,1.0779,1.0779,59900000.0
2009-09-11 02:39:00,1.0779,1.07805,1.0779,1.07805,79800000.0
2009-09-11 02:40:00,1.078,1.078,1.078,1.078,40200000.0
2009-09-11 02:41:00,1.078,1.078,1.07795,1.07795,8800000.0
2009-09-11 02:42:00,1.07795,1.07795,1.07795,1.07795,4800000.0
2009-09-11 02:43:00,1.07767,1.07775,1.07756,1.07767,28800000.0
2009-09-11 02:44:00,1.0777,1.07776,1.07752,1.07766,37600000.0
2009-09-11 02:45:00,1.07795,1.07795,1.07795,1.07795,16300000.0
2009-09-11 02:46:00,1.07754,1.07759,1.0775,1.07752,8000000.0
2009-09-11 02:47:00,1.0778,1.0778,1.0778,1.0778,57700000.0
2009-09-11 02:48:00,1.0778,1.0778,1.0778,1.0778,34400000.0
2009-09-11 02:49:00,1.0778,1.0778,1.0778,1.0778,42000000.0
2009-09-11 02:50:00,1.0778,1.0779,1.0778,1.0779,45100000.0
2009-09-11 02:51:00,1.07795,1.07795,1.07795,1.07795,3400000.0
2009-09-11 02:52:00,1.07785,1.07785,1.07785,1.07785,7200000.0
2009-09-11 02:53:00,1.07785,1.07785,1.07785,1.07785,9600000.0
2009-09-11 02:54:00,1.0778,1.0779,1.0778,1.0779,48700000.0
2009-09-11 02:55:00,1.0779,1.078,1.0779,1.078,26400000.0
2009-09-11 02:56:00,1.078,1.0781,1.078,1.0781,32300000.0
2009-09-11 02:57:00,1.0781,1.0783,1.0781,1.07815,24900000.0
2009-09-11 02:58:00,1.0782,1.0783,1.0781,1.0783,143700000.0
2009-09-11 02:59:00,1.0783,1.0784,1.0783,1.0784,98700000.0
2009-09-11 03:00:00,1.0784,1.0784,1.07815,1.0782,24400000.0
2009-09-11 03:01:00,1.0782,1.0782,1.07815,1.07815,19600000.0
2009-09-11 03:02:00,1.07815,1.07815,1.07815,1.07815,4800000.0
2009-09-11 03:03:00,1.07815,1.07815,1.0781,1.0781,103200000.0
2009-09-11 03:04:00,1.07815,1.07815,1.0781,1.0781,168400000.0
2009-09-11 03:05:00,1.07815,1.07815,1.078,1.07805,126200000.0
2009-09-11 03:06:00,1.07805,1.0782,1.078,1.0782,97600000.0
2009-09-11 03:07:00,1.07825,1.07825,1.07825,1.07825,7000000.0
2009-09-11 03:08:00,1.07825,1.07825,1.0782,1.0782,8000000.0
2009-09-11 03:09:00,1.0782,1.0782,1.0782,1.0782,19200000.0
2009-09-11 03:10:00,1.0782,1.0782,1.0782,1.0782,26200000.0
2009-09-11 03:11:00,1.0782,1.0782,1.0782,1.0782,9400000.0
2009-09-11 03:12:00,1.0782,1.07825,1.0782,1.07825,11800000.0
2009-09-11 03:13:00,1.07793,1.07809,1.0779,1.07796,27300000.0
2009-09-11 03:14:00,1.07825,1.07825,1.07825,1.07825,2400000.0
2009-09-11 03:15:00,1.07825,1.07825,1.07815,1.07815,65600000.0
2009-09-11 03:16:00,1.07815,1.0783,1.07815,1.07825,163400000.0
2009-09-11 03:17:00,1.07825,1.07825,1.07825,1.07825,7200000.0
2009-09-11 03:18:00,1.07825,1.07825,1.07825,1.07825,4800000.0
2009-09-11 03:19:00,1.0783,1.0783,1.0783,1.0783,12200000.0
2009-09-11 03:20:00,1.0783,1.0783,1.07825,1.07825,30800000.0
2009-09-11 03:21:00,1.07825,1.07825,1.07825,1.07825,1600000.0
2009-09-11 03:22:00,1.07792,1.078,1.07784,1.078,48600000.0
2009-09-11 03:23:00,1.0782,1.07825,1.0782,1.07825,31800000.0
2009-09-11 03:24:00,1.0783,1.0783,1.07825,1.07825,8400000.0
2009-09-11 03:25:00,1.0783,1.0783,1.0782,1.0782,24800000.0
2009-09-11 03:26:00,1.07825,1.0783,1.07825,1.0783,17100000.0
2009-09-11 03:27:00,1.0783,1.0784,1.0783,1.0783,21100000.0
2009-09-11 03:28:00,1.0783,1.0783,1.0783,1.0783,8000000.0
2009-09-11 03:29:00,1.0783,1.0783,1.0783,1.0783,11400000.0
2009-09-11 03:30:00,1.0783,1.0784,1.0783,1.0784,46100000.0
2009-09-11 03:31:00,1.0784,1.0784,1.0784,1.0784,35100000.0
2009-09-11 03:32:00,1.0784,1.0785,1.0784,1.0785,46000000.0
2009-09-11 03:33:00,1.07845,1.07855,1.07845,1.0785,65900000.0
2009-09-11 03:34:00,1.07855,1.07855,1.07845,1.0785,18300000.0
2009-09-11 03:35:00,1.0785,1.07855,1.0785,1.0785,19200000.0
2009-09-11 03:36:00,1.0782,1.07842,1.07808,1.07827,33000000.0
2009-09-11 03:37:00,1.07833,1.07833,1.07823,1.07831,8900000.0
2009-09-11 03:38:00,1.07855,1.0786,1.0785,1.0785,16900000.0
2009-09-11 03:39:00,1.07855,1.07855,1.07855,1.07855,2400000.0
2009-09-11 03:40:00,1.07855,1.07855,1.07845,1.07845,24000000.0
2009-09-11 03:41:00,1.0785,1.0785,1.07835,1.07845,18500000.0
2009-09-11 03:42:00,1.0785,1.0785,1.0784,1.0784,98500000.0
2009-09-11 03:43:00,1.0784,1.0785,1.0784,1.07845,40300000.0
2009-09-11 03:44:00,1.0785,1.0785,1.07835,1.07835,45500000.0
2009-09-11 03:45:00,1.0784,1.07845,1.07835,1.0784,67500000.0
2009-09-11 03:46:00,1.0785,1.0785,1.0784,1.0785,40200000.0
2009-09-11 03:47:00,1.0785,1.0786,1.0785,1.0786,64200000.0
2009-09-11 03:48:00,1.0786,1.0786,1.07835,1.07835,57300000.0
2009-09-11 03:49:00,1.07845,1.07845,1.07845,1.07845,4800000.0
2009-09-11 03:50:00,1.0785,1.07855,1.0783,1.0783,49500000.0
2009-09-11 03:51:00,1.0783,1.0783,1.0783,1.0783,13800000.0
2009-09-11 03:52:00,1.0783,1.0783,1.0782,1.0783,49300000.0
2009-09-11 03:53:00,1.0783,1.0783,1.0782,1.0782,12400000.0
2009-09-11 03:54:00,1.0783,1.0783,1.0782,1.0782,14700000.0
2009-09-11 03:55:00,1.0782,1.0782,1.0782,1.0782,6600000.0
2009-09-11 03:56:00,1.0783,1.0783,1.0783,1.0783,8100000.0
2009-09-11 03:57:00,1.0783,1.07855,1.0782,1.07855,57000000.0
2009-09-11 03:58:00,1.0786,1.0786,1.07825,1.07835,58100000.0
2009-09-11 03:59:00,1.0784,1.0784,1.07835,1.07835,9200000.0
2009-09-11 04:00:00,1.07835,1.07835,1.078,1.07805,168300000.0
2009-09-11 04:01:00,1.0781,1.07815,1.07775,1.0778,65800000.0
2009-09-11 04:02:00,1.0778,1.07785,1.0776,1.0776,83300000.0
2009-09-11 04:03:00,1.0776,1.07765,1.0772,1.0772,45200000.0
2009-09-11 04:04:00,1.0772,1.07735,1.0771,1.07735,76500000.0
2009-09-11 04:05:00,1.0774,1.0775,1.0774,1.0774,44000000.0
2009-09-11 04:06:00,1.0774,1.0775,1.0773,1.0774,98900000.0
2009-09-11 04:07:00,1.07745,1.07745,1.07725,1.0773,51900000.0
2009-09-11 04:08:00,1.0774,1.0781,1.07725,1.07805,75800000.0
2009-09-11 04:09:00,1.078,1.078,1.0776,1.0777,41800000.0
2009-09-11 04:10:00,1.0776,1.0777,1.0776,1.0776,30400000.0
2009-09-11 04:11:00,1.0776,1.0777,1.0774,1.0776,25800000.0
2009-09-11 04:12:00,1.0776,1.0777,1.0775,1.07755,17000000.0
2009-09-11 04:13:00,1.0776,1.0777,1.0772,1.0772,94000000.0
2009-09-11 04:14:00,1.0772,1.0772,1.0772,1.0772,109800000.0
2009-09-11 04:15:00,1.0772,1.0772,1.07695,1.077,86999998.0
2009-09-11 04:16:00,1.077,1.0771,1.077,1.0771,66200000.0
2009-09-11 04:17:00,1.0771,1.0771,1.07695,1.077,154400000.0
2009-09-11 04:18:00,1.077,1.077,1.077,1.077,33600000.0
2009-09-11 04:19:00,1.077,1.077,1.0767,1.0768,104800000.0
2009-09-11 04:20:00,1.0768,1.077,1.0767,1.077,109900000.0
2009-09-11 04:21:00,1.0769,1.0769,1.07675,1.0769,22400000.0
2009-09-11 04:22:00,1.0769,1.0769,1.07665,1.0767,108500000.0
2009-09-11 04:23:00,1.0767,1.0768,1.0767,1.0768,91600000.0
2009-09-11 04:24:00,1.0768,1.0768,1.0767,1.0767,47800000.0
2009-09-11 04:25:00,1.0767,1.0768,1.0767,1.0768,20000000.0
2009-09-11 04:26:00,1.0767,1.0767,1.0767,1.0767,14000000.0
2009-09-11 04:27:00,1.0767,1.0768,1.0767,1.0767,19500000.0
2009-09-11 04:28:00,1.0767,1.0768,1.0767,1.0768,20100000.0
2009-09-11 04:29:00,1.0768,1.0769,1.0768,1.0769,51600000.0
2009-09-11 04:30:00,1.0769,1.0769,1.0768,1.07685,80900000.0
2009-09-11 04:31:00,1.07685,1.077,1.0768,1.0768,50800000.0
2009-09-11 04:32:00,1.0769,1.077,1.07675,1.07675,53500000.0
2009-09-11 04:33:00,1.0768,1.077,1.0762,1.0763,85600000.0
2009-09-11 04:34:00,1.0763,1.0763,1.0761,1.0761,71600000.0
2009-09-11 04:35:00,1.0761,1.0762,1.0761,1.0761,73000000.0
2009-09-11 04:36:00,1.0761,1.0761,1.0761,1.0761,32200000.0
2009-09-11 04:37:00,1.0761,1.0762,1.0761,1.0762,29100000.0
2009-09-11 04:38:00,1.0762,1.0762,1.0761,1.0761,20100000.0
2009-09-11 04:39:00,1.0761,1.0763,1.0761,1.0763,23500000.0
2009-09-11 04:40:00,1.0763,1.07645,1.0762,1.07645,58600000.0
2009-09-11 04:41:00,1.07645,1.07645,1.0763,1.0763,58200000.0
2009-09-11 04:42:00,1.0763,1.0763,1.0763,1.0763,35700000.0
2009-09-11 04:43:00,1.0763,1.0764,1.0762,1.07635,37800000.0
2009-09-11 04:44:00,1.07645,1.0766,1.07625,1.0764,76800000.0
2009-09-11 04:45:00,1.0764,1.0766,1.07635,1.0764,74400000.0
2009-09-11 04:46:00,1.0764,1.0764,1.0762,1.0762,82500000.0
2009-09-11 04:47:00,1.0762,1.07625,1.0762,1.07625,57900000.0
2009-09-11 04:48:00,1.0763,1.0764,1.0763,1.0763,17600000.0
2009-09-11 04:49:00,1.0763,1.0763,1.0763,1.0763,14800000.0
2009-09-11 04:50:00,1.0763,1.0764,1.0763,1.0763,20200000.0
2009-09-11 04:51:00,1.0763,1.0763,1.0763,1.0763,16800000.0
2009-09-11 04:52:00,1.0763,1.0767,1.0763,1.0764,83800000.0
2009-09-11 04:53:00,1.0764,1.0764,1.0763,1.0764,51000000.0
2009-09-11 04:54:00,1.0764,1.0765,1.0764,1.0765,37700000.0
2009-09-11 04:55:00,1.0765,1.0765,1.0763,1.0763,42400000.0
2009-09-11 04:56:00,1.0763,1.0763,1.0763,1.0763,29200000.0
2009-09-11 04:57:00,1.0763,1.0764,1.0763,1.0764,45400000.0
2009-09-11 04:58:00,1.0764,1.0765,1.0764,1.0764,45100000.0
2009-09-11 04:59:00,1.0764,1.07655,1.0763,1.0764,53200000.0
2009-09-11 05:00:00,1.0764,1.0766,1.0764,1.0766,9400000.0
2009-09-11 05:01:00,1.07602,1.07644,1.07597,1.07637,13200000.0
2009-09-11 05:02:00,1.0766,1.07665,1.0766,1.07665,5100000.0
2009-09-11 05:03:00,1.0763,1.0764,1.0763,1.0764,13300000.0
2009-09-11 05:04:00,1.0764,1.07645,1.0763,1.0763,35100000.0
2009-09-11 05:05:00,1.0763,1.0763,1.0762,1.0762,26800000.0
2009-09-11 05:06:00,1.0762,1.0762,1.0762,1.0762,29700000.0
2009-09-11 05:07:00,1.0762,1.0762,1.0762,1.0762,17700000.0
2009-09-11 05:08:00,1.0762,1.0763,1.0762,1.0762,23400000.0
2009-09-11 05:09:00,1.0762,1.0762,1.0761,1.0761,51200000.0
2009-09-11 05:10:00,1.0761,1.0761,1.0761,1.0761,52800000.0
2009-09-11 05:11:00,1.0761,1.0761,1.0761,1.0761,3800000.0
2009-09-11 05:12:00,1.0761,1.0761,1.0761,1.0761,26400000.0
2009-09-11 05:13:00,1.0761,1.0761,1.0761,1.0761,34500000.0
2009-09-11 05:14:00,1.0761,1.0761,1.0761,1.0761,39600000.0
2009-09-11 05:15:00,1.0761,1.0761,1.0761,1.0761,44800000.0
2009-09-11 05:16:00,1.0761,1.0761,1.0761,1.0761,48500000.0
2009-09-11 05:17:00,1.0761,1.0761,1.0761,1.0761,24800000.0
2009-09-11 05:18:00,1.0761,1.0762,1.0761,1.0761,21000000.0
2009-09-11 05:19:00,1.0761,1.0761,1.0761,1.0761,20800000.0
2009-09-11 05:20:00,1.0762,1.0762,1.0761,1.0761,55200000.0
2009-09-11 05:21:00,1.0761,1.0761,1.07605,1.07605,45999998.0
2009-09-11 05:22:00,1.0761,1.0761,1.07555,1.0757,85799996.0
2009-09-11 05:23:00,1.0758,1.076,1.07555,1.0759,50500000.0
2009-09-11 05:24:00,1.0759,1.0759,1.0758,1.0758,20100000.0
2009-09-11 05:25:00,1.0758,1.076,1.0758,1.0758,16700000.0
2009-09-11 05:26:00,1.0758,1.076,1.07555,1.076,44400000.0
2009-09-11 05:27:00,1.076,1.0762,1.076,1.0761,46200000.0
2009-09-11 05:28:00,1.0761,1.0761,1.076,1.076,52500000.0
2009-09-11 05:29:00,1.076,1.076,1.076,1.076,39400000.0
2009-09-11 05:30:00,1.076,1.076,1.0759,1.0759,20700000.0
2009-09-11 05:31:00,1.0759,1.0759,1.0759,1.0759,5000000.0
2009-09-11 05:32:00,1.07595,1.07605,1.0759,1.076,14800000.0
2009-09-11 05:33:00,1.0761,1.0761,1.0761,1.0761,13000000.0
2009-09-11 05:34:00,1.0761,1.0762,1.0761,1.0762,9900000.0
2009-09-11 05:35:00,1.0762,1.07625,1.0762,1.07625,11400000.0
2009-09-11 05:36:00,1.0762,1.07625,1.07615,1.07615,39000000.0
2009-09-11 05:37:00,1.0762,1.0762,1.0761,1.0761,27400000.0
2009-09-11 05:38:00,1.0761,1.07615,1.0761,1.07615,23800000.0
2009-09-11 05:39:00,1.07584,1.07585,1.0757,1.07585,34400000.0
2009-09-11 05:40:00,1.0762,1.0762,1.07615,1.07615,4400000.0
2009-09-11 05:41:00,1.07585,1.0759,1.07571,1.07587,35000000.0
2009-09-11 05:42:00,1.07583,1.07589,1.07559,1.07579,52700000.0
2009-09-11 05:43:00,1.07615,1.07615,1.07615,1.07615,1600000.0
2009-09-11 05:44:00,1.07582,1.07582,1.07577,1.07578,27600000.0
2009-09-11 05:45:00,1.07575,1.07594,1.07573,1.07581,218600000.0
2009-09-11 05:46:00,1.07615,1.07615,1.0761,1.0761,8100000.0
2009-09-11 05:47:00,1.0761,1.0761,1.0761,1.0761,8300000.0
2009-09-11 05:48:00,1.0761,1.0761,1.0761,1.0761,3800000.0
2009-09-11 05:49:00,1.0761,1.0761,1.0761,1.0761,4800000.0
2009-09-11 05:50:00,1.0761,1.0761,1.0761,1.0761,4000000.0
2009-09-11 05:51:00,1.0761,1.0761,1.0761,1.0761,7500000.0
2009-09-11 05:52:00,1.0761,1.0761,1.0761,1.0761,6500000.0
2009-09-11 05:53:00,1.0761,1.0761,1.0761,1.0761,8400000.0
2009-09-11 05:54:00,1.0761,1.0761,1.0761,1.0761,12000000.0
2009-09-11 05:55:00,1.0761,1.0761,1.0761,1.0761,10000000.0
2009-09-11 05:56:00,1.0761,1.0761,1.0761,1.0761,11200000.0
2009-09-11 05:57:00,1.0761,1.0761,1.076,1.076,36700000.0
2009-09-11 05:58:00,1.076,1.076,1.076,1.076,33600000.0
2009-09-11 05:59:00,1.076,1.076,1.0759,1.0759,17800000.0
2009-09-11 06:00:00,1.076,1.076,1.076,1.076,30700000.0
2009-09-11 06:01:00,1.076,1.07605,1.0759,1.0759,70000000.0
2009-09-11 06:02:00,1.0759,1.076,1.0759,1.076,16000000.0
2009-09-11 06:03:00,1.0761,1.0761,1.076,1.0761,14200000.0
2009-09-11 06:04:00,1.0761,1.0761,1.0759,1.076,21900000.0
2009-09-11 06:05:00,1.076,1.076,1.076,1.076,7000000.0
2009-09-11 06:06:00,1.076,1.0761,1.076,1.0761,15300000.0
2009-09-11 06:07:00,1.0761,1.0761,1.0761,1.0761,14000000.0
2009-09-11 06:08:00,1.0761,1.0761,1.0761,1.0761,10000000.0
2009-09-11 06:09:00,1.076,1.076,1.076,1.076,35900000.0
2009-09-11 06:10:00,1.076,1.076,1.0759,1.0759,37700000.0
2009-09-11 06:11:00,1.0759,1.0759,1.07585,1.07585,15800000.0
2009-09-11 06:12:00,1.07585,1.07585,1.0756,1.0757,23600000.0
2009-09-11 06:13:00,1.0758,1.0758,1.07575,1.0758,6400000.0
2009-09-11 06:14:00,1.07575,1.0758,1.07575,1.0758,14600000.0
2009-09-11 06:15:00,1.07575,1.0759,1.07575,1.07575,14600000.0
2009-09-11 06:16:00,1.0758,1.0759,1.0758,1.0759,12800000.0
2009-09-11 06:17:00,1.076,1.076,1.0758,1.0758,17200000.0
2009-09-11 06:18:00,1.0758,1.0759,1.07565,1.0759,51600000.0
2009-09-11 06:19:00,1.0759,1.076,1.0759,1.0759,9000000.0
2009-09-11 06:20:00,1.0759,1.0759,1.0759,1.0759,9000000.0
2009-09-11 06:21:00,1.0758,1.0758,1.0758,1.0758,3300000.0
2009-09-11 06:22:00,1.07561,1.07561,1.07536,1.07544,49200000.0
2009-09-11 06:23:00,1.07558,1.07563,1.07552,1.0756,56400000.0
2009-09-11 06:24:00,1.0758,1.0758,1.0757,1.0757,11600000.0
2009-09-11 06:25:00,1.0757,1.0757,1.0757,1.0757,7200000.0
2009-09-11 06:26:00,1.07542,1.07548,1.07517,1.07545,88900000.0
2009-09-11 06:27:00,1.07548,1.07548,1.07541,1.07544,16000000.0
2009-09-11 06:28:00,1.07555,1.07569,1.07555,1.07558,107800000.0
2009-09-11 06:29:00,1.07555,1.07555,1.07527,1.07542,49900000.0
2009-09-11 06:30:00,1.0757,1.0757,1.07565,1.0757,13800000.0
2009-09-11 06:31:00,1.0753,1.0755,1.0753,1.07543,78000000.0
2009-09-11 06:32:00,1.0757,1.0757,1.07565,1.07565,26400000.0
2009-09-11 06:33:00,1.07565,1.0757,1.07565,1.0757,5800000.0
2009-09-11 06:34:00,1.0757,1.0757,1.07565,1.0757,25000000.0
2009-09-11 06:35:00,1.0757,1.0757,1.0757,1.0757,45600000.0
2009-09-11 06:36:00,1.0757,1.0757,1.0757,1.0757,41400000.0
2009-09-11 06:37:00,1.0757,1.0757,1.07565,1.07565,33600000.0
2009-09-11 06:38:00,1.07565,1.07565,1.0756,1.0756,70400000.0
2009-09-11 06:39:00,1.0756,1.07565,1.07555,1.0756,90400000.0
2009-09-11 06:40:00,1.07555,1.0756,1.07525,1.07535,98800000.0
2009-09-11 06:41:00,1.0754,1.0754,1.0754,1.0754,70400000.0
2009-09-11 06:42:00,1.0754,1.0755,1.0754,1.0754,80900000.0
2009-09-11 06:43:00,1.0754,1.0754,1.0754,1.0754,28500000.0
2009-09-11 06:44:00,1.0755,1.07555,1.0754,1.0754,54700000.0
2009-09-11 06:45:00,1.0755,1.0755,1.0755,1.0755,42400000.0
2009-09-11 06:46:00,1.0755,1.0755,1.0754,1.0755,41000000.0
2009-09-11 06:47:00,1.0755,1.0755,1.0754,1.0754,24800000.0
2009-09-11 06:48:00,1.07535,1.0754,1.07535,1.07535,31100000.0
2009-09-11 06:49:00,1.0754,1.0754,1.07535,1.07535,24100000.0
2009-09-11 06:50:00,1.07535,1.07535,1.07535,1.07535,4800000.0
2009-09-11 06:51:00,1.0754,1.0754,1.07535,1.07535,20000000.0
2009-09-11 06:52:00,1.07535,1.0754,1.07535,1.0754,7800000.0
2009-09-11 06:53:00,1.0754,1.0754,1.07535,1.0754,24800000.0
2009-09-11 06:54:00,1.0754,1.0755,1.0753,1.0755,81400000.0
2009-09-11 06:55:00,1.0755,1.07555,1.0755,1.0755,91600000.0
2009-09-11 06:56:00,1.0755,1.0755,1.0755,1.0755,16000000.0
2009-09-11 06:57:00,1.07545,1.07545,1.07545,1.07545,2400000.0
2009-09-11 06:58:00,1.0754,1.0754,1.0754,1.0754,21400000.0
2009-09-11 06:59:00,1.0754,1.0754,1.0754,1.0754,41100000.0
2009-09-11 07:00:00,1.0754,1.07545,1.0754,1.07545,44000000.0
2009-09-11 07:01:00,1.0754,1.07545,1.0754,1.07545,12700000.0
2009-09-11 07:02:00,1.0752,1.07522,1.07483,1.07519,336900000.0
2009-09-11 07:03:00,1.07545,1.07545,1.0753,1.07535,65200000.0
2009-09-11 07:04:00,1.07535,1.0754,1.0753,1.07535,57600000.0
2009-09-11 07:05:00,1.07535,1.0754,1.07535,1.0754,32200000.0
2009-09-11 07:06:00,1.0754,1.0754,1.0753,1.0753,53200000.0
2009-09-11 07:07:00,1.0753,1.0753,1.0753,1.0753,127200000.0
2009-09-11 07:08:00,1.0753,1.0754,1.0753,1.0754,48800000.0
2009-09-11 07:09:00,1.0753,1.0753,1.0753,1.0753,91800000.0
2009-09-11 07:10:00,1.0754,1.0754,1.0753,1.0754,33500000.0
2009-09-11 07:11:00,1.0754,1.0755,1.0753,1.0755,21600000.0
2009-09-11 07:12:00,1.0755,1.0755,1.0755,1.0755,3200000.0
2009-09-11 07:13:00,1.0755,1.0755,1.07545,1.07545,9600000.0
2009-09-11 07:14:00,1.0754,1.0755,1.0753,1.0755,28900000.0
2009-09-11 07:15:00,1.0755,1.0755,1.0753,1.0753,37600000.0
2009-09-11 07:16:00,1.0753,1.0754,1.0753,1.0754,35000000.0
2009-09-11 07:17:00,1.0754,1.0754,1.0753,1.0754,21500000.0
2009-09-11 07:18:00,1.0754,1.0754,1.0753,1.0754,25500000.0
2009-09-11 07:19:00,1.0754,1.0754,1.0754,1.0754,8000000.0
2009-09-11 07:20:00,1.0755,1.0755,1.0754,1.0754,8500000.0
2009-09-11 07:21:00,1.0754,1.0754,1.0754,1.0754,9200000.0
2009-09-11 07:22:00,1.0754,1.0754,1.0753,1.0754,56400000.0
2009-09-11 07:23:00,1.0754,1.0754,1.0753,1.0754,16000000.0
2009-09-11 07:24:00,1.0754,1.0754,1.07535,1.07535,11400000.0
2009-09-11 07:25:00,1.0754,1.0754,1.07535,1.07535,3400000.0
2009-09-11 07:26:00,1.07518,1.07518,1.07458,1.0748,208200000.0
2009-09-11 07:27:00,1.07535,1.0754,1.0753,1.0754,42000000.0
2009-09-11 07:28:00,1.0754,1.0754,1.0754,1.0754,21600000.0
2009-09-11 07:29:00,1.0754,1.0754,1.0753,1.0753,21000000.0
2009-09-11 07:30:00,1.0753,1.0753,1.0753,1.0753,42500000.0
2009-09-11 07:31:00,1.0753,1.07535,1.0753,1.07535,82800000.0
2009-09-11 07:32:00,1.07535,1.0754,1.07535,1.0754,48600000.0
2009-09-11 07:33:00,1.0754,1.0755,1.0754,1.0755,61800000.0
2009-09-11 07:34:00,1.0755,1.0755,1.0754,1.0754,24800000.0
2009-09-11 07:35:00,1.0753,1.0754,1.0753,1.0754,41800000.0
2009-09-11 07:36:00,1.0754,1.0755,1.07525,1.0755,48400000.0
2009-09-11 07:37:00,1.07545,1.07565,1.0754,1.07565,36300000.0
2009-09-11 07:38:00,1.07565,1.0757,1.07565,1.0757,9200000.0
2009-09-11 07:39:00,1.0757,1.0757,1.0757,1.0757,6400000.0
2009-09-11 07:40:00,1.07522,1.07547,1.07501,1.07537,196600000.0
2009-09-11 07:41:00,1.07575,1.07575,1.07575,1.07575,5800000.0
2009-09-11 07:42:00,1.07565,1.07565,1.07565,1.07565,5500000.0
2009-09-11 07:43:00,1.07565,1.07565,1.07555,1.07555,26100000.0
2009-09-11 07:44:00,1.07555,1.07555,1.0755,1.0755,63400000.0
2009-09-11 07:45:00,1.0755,1.0755,1.0754,1.0755,41900000.0
2009-09-11 07:46:00,1.07555,1.07555,1.0755,1.07555,21500000.0
2009-09-11 07:47:00,1.0755,1.0755,1.07545,1.07545,28800000.0
2009-09-11 07:48:00,1.07545,1.07545,1.0754,1.0754,48400000.0
2009-09-11 07:49:00,1.0754,1.0754,1.0754,1.0754,16800000.0
2009-09-11 07:50:00,1.07502,1.07521,1.07469,1.07521,82600000.0
2009-09-11 07:51:00,1.0754,1.0755,1.0754,1.0755,23000000.0
2009-09-11 07:52:00,1.0755,1.0755,1.0755,1.0755,11000000.0
2009-09-11 07:53:00,1.0755,1.0756,1.0755,1.0756,29200000.0
2009-09-11 07:54:00,1.0756,1.07565,1.0756,1.0756,20000000.0
2009-09-11 07:55:00,1.0756,1.0756,1.07555,1.0756,12600000.0
2009-09-11 07:56:00,1.07555,1.0756,1.07555,1.0756,9100000.0
2009-09-11 07:57:00,1.0756,1.0756,1.0756,1.0756,24800000.0
2009-09-11 07:58:00,1.0756,1.0756,1.0756,1.0756,15400000.0
2009-09-11 07:59:00,1.07535,1.0755,1.0752,1.0752,94200000.0
2009-09-11 08:00:00,1.0752,1.0752,1.0749,1.0749,105500000.0
2009-09-11 08:01:00,1.0749,1.0751,1.0749,1.0749,51200000.0
2009-09-11 08:02:00,1.0749,1.075,1.0749,1.075,52100000.0
2009-09-11 08:03:00,1.075,1.075,1.075,1.075,13200000.0
2009-09-11 08:04:00,1.075,1.075,1.075,1.075,16600000.0
2009-09-11 08:05:00,1.075,1.0751,1.075,1.0751,80000000.0
2009-09-11 08:06:00,1.0751,1.0752,1.07485,1.0752,20500000.0
2009-09-11 08:07:00,1.0752,1.0752,1.07485,1.0752,38000000.0
2009-09-11 08:08:00,1.0751,1.0755,1.0751,1.0755,39500000.0
2009-09-11 08:09:00,1.0755,1.0755,1.0755,1.0755,8800000.0
2009-09-11 08:10:00,1.0755,1.0755,1.0754,1.0754,45500000.0
2009-09-11 08:11:00,1.0754,1.0755,1.0754,1.0754,61600000.0
2009-09-11 08:12:00,1.0754,1.07545,1.0754,1.07545,26200000.0
2009-09-11 08:13:00,1.07545,1.07545,1.07545,1.07545,29400000.0
2009-09-11 08:14:00,1.0754,1.07545,1.0754,1.07545,58300000.0
2009-09-11 08:15:00,1.07545,1.0757,1.0754,1.0757,90100000.0
2009-09-11 08:16:00,1.0758,1.0762,1.0758,1.0762,66600000.0
2009-09-11 08:17:00,1.0762,1.0763,1.07595,1.076,116900000.0
2009-09-11 08:18:00,1.0761,1.0761,1.076,1.076,74700000.0
2009-09-11 08:19:00,1.076,1.0761,1.0758,1.07585,108200000.0
2009-09-11 08:20:00,1.0759,1.076,1.0758,1.0759,15900000.0
2009-09-11 08:21:00,1.076,1.0763,1.076,1.0763,54400000.0
2009-09-11 08:22:00,1.0763,1.0764,1.0762,1.07625,57800000.0
2009-09-11 08:23:00,1.0762,1.07645,1.0762,1.0764,94300000.0
2009-09-11 08:24:00,1.0764,1.0765,1.0764,1.07645,31400000.0
2009-09-11 08:25:00,1.07645,1.0769,1.07645,1.0766,45900000.0
2009-09-11 08:26:00,1.0766,1.0766,1.07655,1.0766,87900000.0
2009-09-11 08:27:00,1.0766,1.0766,1.07655,1.0766,74500000.0
2009-09-11 08:28:00,1.0766,1.0766,1.07645,1.07645,83400000.0
2009-09-11 08:29:00,1.0765,1.0765,1.07635,1.07635,33800000.0
2009-09-11 08:30:00,1.0763,1.0763,1.076,1.0763,98400000.0
2009-09-11 08:31:00,1.07635,1.0767,1.076,1.0767,93800000.0
2009-09-11 08:32:00,1.0767,1.0769,1.0767,1.0767,45500000.0
2009-09-11 08:33:00,1.0767,1.0767,1.0767,1.0767,6000000.0
2009-09-11 08:34:00,1.07675,1.07685,1.0767,1.07685,39400000.0
2009-09-11 08:35:00,1.07685,1.0771,1.07685,1.077,173000000.0
2009-09-11 08:36:00,1.077,1.0773,1.077,1.0771,107400000.0
2009-09-11 08:37:00,1.0771,1.0773,1.0769,1.077,242400000.0
2009-09-11 08:38:00,1.077,1.0772,1.0769,1.0772,87100000.0
2009-09-11 08:39:00,1.0772,1.0775,1.0771,1.0775,93000000.0
2009-09-11 08:40:00,1.0775,1.07775,1.0775,1.07765,90700000.0
2009-09-11 08:41:00,1.07765,1.07765,1.0775,1.0775,38500000.0
2009-09-11 08:42:00,1.0775,1.0775,1.0773,1.0773,79200000.0
2009-09-11 08:43:00,1.0773,1.07745,1.0773,1.0774,45400000.0
2009-09-11 08:44:00,1.0774,1.078,1.0774,1.078,45600000.0
2009-09-11 08:45:00,1.0781,1.0781,1.07795,1.0781,69400000.0
2009-09-11 08:46:00,1.0781,1.0782,1.078,1.0782,70600000.0
2009-09-11 08:47:00,1.0782,1.0782,1.078,1.07815,64500000.0
2009-09-11 08:48:00,1.07815,1.07815,1.078,1.078,83200000.0
2009-09-11 08:49:00,1.078,1.0781,1.078,1.078,29400000.0
2009-09-11 08:50:00,1.078,1.078,1.078,1.078,12200000.0
2009-09-11 08:51:00,1.078,1.078,1.0777,1.07775,56300000.0
2009-09-11 08:52:00,1.0777,1.0781,1.0776,1.0781,106500000.0
2009-09-11 08:53:00,1.078,1.078,1.078,1.078,20700000.0
2009-09-11 08:54:00,1.078,1.0781,1.078,1.078,29600000.0
2009-09-11 08:55:00,1.078,1.07805,1.078,1.078,18200000.0
2009-09-11 08:56:00,1.078,1.0781,1.0778,1.0778,103600000.0
2009-09-11 08:57:00,1.07785,1.0779,1.0778,1.0779,75600000.0
2009-09-11 08:58:00,1.0779,1.0779,1.0776,1.07765,169500000.0
2009-09-11 08:59:00,1.0777,1.07785,1.07765,1.07785,92500000.0
2009-09-11 09:00:00,1.07785,1.0779,1.0776,1.07765,128700000.0
2009-09-11 09:01:00,1.07765,1.07765,1.07745,1.07755,97700000.0
2009-09-11 09:02:00,1.07755,1.0776,1.0775,1.0775,66200000.0
2009-09-11 09:03:00,1.0775,1.0776,1.0775,1.07755,18600000.0
2009-09-11 09:04:00,1.07755,1.07755,1.0775,1.07755,38800000.0
2009-09-11 09:05:00,1.07755,1.0779,1.07755,1.0778,28900000.0
2009-09-11 09:06:00,1.0778,1.07805,1.0778,1.078,40600000.0
2009-09-11 09:07:00,1.078,1.078,1.07755,1.0776,71200000.0
2009-09-11 09:08:00,1.0776,1.0776,1.07725,1.0773,64100000.0
2009-09-11 09:09:00,1.0773,1.0776,1.07725,1.0773,147200000.0
2009-09-11 09:10:00,1.0773,1.0775,1.0769,1.07715,134000000.0
2009-09-11 09:11:00,1.0771,1.0772,1.0768,1.07705,151100000.0
2009-09-11 09:12:00,1.0771,1.0772,1.0771,1.0771,35300000.0
2009-09-11 09:13:00,1.0771,1.0771,1.0768,1.0769,101600000.0
2009-09-11 09:14:00,1.07685,1.0769,1.07635,1.0764,133200000.0
2009-09-11 09:15:00,1.0764,1.0764,1.07615,1.07625,69400000.0
2009-09-11 09:16:00,1.0763,1.0763,1.0759,1.076,167100000.0
2009-09-11 09:17:00,1.0759,1.0761,1.0759,1.07605,105300000.0
2009-09-11 09:18:00,1.07605,1.0767,1.07605,1.0766,108900000.0
2009-09-11 09:19:00,1.0766,1.07705,1.0766,1.07695,147800000.0
2009-09-11 09:20:00,1.07695,1.077,1.0768,1.0769,187400000.0
2009-09-11 09:21:00,1.0769,1.0771,1.07685,1.0769,75200000.0
2009-09-11 09:22:00,1.07695,1.0773,1.07695,1.0771,96600000.0
2009-09-11 09:23:00,1.0771,1.0771,1.0769,1.0771,32300000.0
2009-09-11 09:24:00,1.0771,1.0771,1.0768,1.0768,150200000.0
2009-09-11 09:25:00,1.07685,1.07685,1.0765,1.0767,131400000.0
2009-09-11 09:26:00,1.0767,1.07685,1.0764,1.0764,121500000.0
2009-09-11 09:27:00,1.0764,1.0764,1.0762,1.0763,115400000.0
2009-09-11 09:28:00,1.0763,1.07635,1.07625,1.0763,111600000.0
2009-09-11 09:29:00,1.0763,1.07635,1.0763,1.0763,86700000.0
2009-09-11 09:30:00,1.0763,1.0763,1.076,1.076,378100000.0
2009-09-11 09:31:00,1.076,1.076,1.07555,1.0756,161600000.0
2009-09-11 09:32:00,1.0756,1.0756,1.07535,1.0754,247700000.0
2009-09-11 09:33:00,1.0754,1.07555,1.0753,1.0753,298000000.0
2009-09-11 09:34:00,1.0753,1.0755,1.0753,1.07545,52700000.0
2009-09-11 09:35:00,1.0755,1.0755,1.07545,1.0755,73500000.0
2009-09-11 09:36:00,1.0755,1.076,1.0755,1.076,101200000.0
2009-09-11 09:37:00,1.076,1.076,1.0759,1.076,70800000.0
2009-09-11 09:38:00,1.076,1.07645,1.076,1.0764,228000000.0
2009-09-11 09:39:00,1.0764,1.07645,1.0764,1.07645,156700000.0
2009-09-11 09:40:00,1.07645,1.07645,1.0764,1.0764,225200000.0
2009-09-11 09:41:00,1.0764,1.0765,1.07625,1.07635,141400000.0
2009-09-11 09:42:00,1.07635,1.0764,1.07585,1.07585,192300000.0
2009-09-11 09:43:00,1.07585,1.0759,1.07545,1.0758,103200000.0
2009-09-11 09:44:00,1.0758,1.0758,1.07545,1.0756,207100001.0
2009-09-11 09:45:00,1.0756,1.0764,1.0756,1.0763,162500000.0
2009-09-11 09:46:00,1.0763,1.0766,1.0763,1.07645,313500000.0
2009-09-11 09:47:00,1.07645,1.07645,1.0759,1.0759,83200000.0
2009-09-11 09:48:00,1.07595,1.07605,1.0759,1.07605,183700000.0
2009-09-11 09:49:00,1.0761,1.0769,1.07605,1.07685,236200000.0
2009-09-11 09:50:00,1.0768,1.0769,1.0768,1.0769,42100000.0
2009-09-11 09:51:00,1.07685,1.0769,1.0768,1.0768,47300000.0
2009-09-11 09:52:00,1.0768,1.07685,1.0764,1.07645,64500000.0
2009-09-11 09:53:00,1.07645,1.0766,1.07605,1.07605,126400000.0
2009-09-11 09:54:00,1.076,1.0761,1.0759,1.0761,118800000.0
2009-09-11 09:55:00,1.0761,1.0761,1.0761,1.0761,9600000.0
2009-09-11 09:56:00,1.0761,1.07615,1.0761,1.07615,30800000.0
2009-09-11 09:57:00,1.07605,1.07615,1.076,1.0761,79700000.0
2009-09-11 09:58:00,1.0761,1.0766,1.0761,1.0766,131200000.0
2009-09-11 09:59:00,1.0766,1.07755,1.0766,1.07745,256900000.0
2009-09-11 10:00:00,1.07755,1.07755,1.07645,1.0765,205600000.0
2009-09-11 10:01:00,1.0765,1.0765,1.0764,1.0764,24500000.0
2009-09-11 10:02:00,1.0764,1.07685,1.0763,1.0768,48400000.0
2009-09-11 10:03:00,1.0768,1.07695,1.0767,1.0767,81500000.0
2009-09-11 10:04:00,1.0767,1.07675,1.0765,1.0765,40500000.0
2009-09-11 10:05:00,1.0765,1.0765,1.07635,1.0764,27400000.0
2009-09-11 10:06:00,1.0764,1.07645,1.0761,1.07645,53200000.0
2009-09-11 10:07:00,1.0765,1.07735,1.0764,1.0772,71900000.0
2009-09-11 10:08:00,1.07725,1.0776,1.07725,1.07735,69500000.0
2009-09-11 10:09:00,1.07735,1.0774,1.07705,1.07715,41900000.0
2009-09-11 10:10:00,1.07715,1.07735,1.07715,1.0772,72300000.0
2009-09-11 10:11:00,1.0772,1.0774,1.0772,1.07735,36500000.0
2009-09-11 10:12:00,1.0773,1.07735,1.0773,1.07735,6700000.0
2009-09-11 10:13:00,1.0773,1.0774,1.0773,1.07735,36500000.0
2009-09-11 10:14:00,1.0774,1.07785,1.0773,1.0778,52600000.0
2009-09-11 10:15:00,1.0778,1.0779,1.0775,1.0778,125500000.0
2009-09-11 10:16:00,1.0778,1.0779,1.07775,1.0778,57800000.0
2009-09-11 10:17:00,1.0778,1.078,1.0778,1.078,123400000.0
2009-09-11 10:18:00,1.0779,1.0782,1.07785,1.078,71600000.0
2009-09-11 10:19:00,1.078,1.0784,1.078,1.0782,80300000.0
2009-09-11 10:20:00,1.0782,1.0783,1.0781,1.0781,27900000.0
2009-09-11 10:21:00,1.0781,1.0783,1.0779,1.078,102200000.0
2009-09-11 10:22:00,1.078,1.0785,1.07795,1.0785,107300000.0
2009-09-11 10:23:00,1.0785,1.0785,1.0781,1.0781,73800000.0
2009-09-11 10:24:00,1.0781,1.07825,1.07795,1.0781,132300000.0
2009-09-11 10:25:00,1.0781,1.0783,1.078,1.07825,99600000.0
2009-09-11 10:26:00,1.07825,1.0784,1.07805,1.0784,35200000.0
2009-09-11 10:27:00,1.0784,1.0784,1.0784,1.0784,80100000.0
2009-09-11 10:28:00,1.0784,1.0784,1.07815,1.07815,71600000.0
2009-09-11 10:29:00,1.07815,1.07815,1.07785,1.078,74400000.0
2009-09-11 10:30:00,1.078,1.0782,1.078,1.07805,35800000.0
2009-09-11 10:31:00,1.07805,1.07825,1.0779,1.07805,38800000.0
2009-09-11 10:32:00,1.078,1.0781,1.0777,1.07785,99400000.0
2009-09-11 10:33:00,1.07785,1.07785,1.07745,1.07775,57700000.0
2009-09-11 10:34:00,1.07775,1.0779,1.0775,1.0776,62200000.0
2009-09-11 10:35:00,1.0777,1.07795,1.07765,1.07765,62700000.0
2009-09-11 10:36:00,1.07765,1.07765,1.0776,1.07765,40600000.0
2009-09-11 10:37:00,1.07765,1.07765,1.07735,1.07735,43400000.0
2009-09-11 10:38:00,1.07745,1.07745,1.07735,1.0774,17400000.0
2009-09-11 10:39:00,1.07745,1.0776,1.0774,1.0776,36900000.0
2009-09-11 10:40:00,1.0776,1.0776,1.0772,1.07725,70800000.0
2009-09-11 10:41:00,1.07725,1.07755,1.07725,1.07755,61800000.0
2009-09-11 10:42:00,1.0776,1.0776,1.07735,1.07735,93800001.0
2009-09-11 10:43:00,1.07735,1.07735,1.0769,1.07715,137400000.0
2009-09-11 10:44:00,1.0771,1.0773,1.0771,1.0773,26400000.0
2009-09-11 10:45:00,1.0773,1.0775,1.07725,1.0773,75900000.0
2009-09-11 10:46:00,1.07712,1.07735,1.0767,1.07695,212400000.0
2009-09-11 10:47:00,1.0774,1.0774,1.07695,1.07695,133000000.0
2009-09-11 10:48:00,1.07695,1.07695,1.07645,1.0765,76100000.0
2009-09-11 10:49:00,1.0765,1.07655,1.0761,1.0761,126700000.0
2009-09-11 10:50:00,1.0761,1.0764,1.0761,1.0764,141800000.0
2009-09-11 10:51:00,1.0764,1.0764,1.0763,1.07635,41600000.0
2009-09-11 10:52:00,1.07635,1.07635,1.07625,1.07625,32300000.0
2009-09-11 10:53:00,1.07625,1.0763,1.07625,1.0763,50200000.0
2009-09-11 10:54:00,1.07635,1.0764,1.07625,1.07625,29300000.0
2009-09-11 10:55:00,1.07635,1.0765,1.07625,1.07635,49800000.0
2009-09-11 10:56:00,1.0764,1.0765,1.07625,1.0763,27400000.0
2009-09-11 10:57:00,1.0763,1.07685,1.0763,1.07685,94300000.0
2009-09-11 10:58:00,1.07685,1.07685,1.0766,1.0766,101500000.0
2009-09-11 10:59:00,1.0766,1.0768,1.07655,1.0767,118000000.0
2009-09-11 11:00:00,1.0767,1.07685,1.0766,1.07675,46100000.0
2009-09-11 11:01:00,1.0768,1.07685,1.0766,1.0767,62000000.0
2009-09-11 11:02:00,1.0767,1.077,1.0766,1.077,45900000.0
2009-09-11 11:03:00,1.077,1.0774,1.077,1.0771,122000000.0
2009-09-11 11:04:00,1.0771,1.07725,1.07695,1.0772,63400000.0
2009-09-11 11:05:00,1.07715,1.0774,1.07715,1.0773,90500000.0
2009-09-11 11:06:00,1.0773,1.07735,1.0771,1.0771,39600000.0
2009-09-11 11:07:00,1.07715,1.07715,1.07665,1.0767,103100000.0
2009-09-11 11:08:00,1.0767,1.07675,1.0766,1.07675,40600000.0
2009-09-11 11:09:00,1.0767,1.0767,1.07665,1.0767,9100000.0
2009-09-11 11:10:00,1.0767,1.0767,1.0767,1.0767,67200000.0
2009-09-11 11:11:00,1.0767,1.0767,1.0764,1.07665,36900000.0
2009-09-11 11:12:00,1.07665,1.07675,1.07645,1.07645,48600000.0
2009-09-11 11:13:00,1.07645,1.07645,1.0763,1.07645,69500000.0
2009-09-11 11:14:00,1.0765,1.0765,1.07645,1.07645,17700000.0
2009-09-11 11:15:00,1.0765,1.0765,1.0763,1.07635,103200000.0
2009-09-11 11:16:00,1.07635,1.07635,1.07635,1.07635,16800000.0
2009-09-11 11:17:00,1.07635,1.07635,1.0763,1.07635,20000000.0
2009-09-11 11:18:00,1.0764,1.0765,1.0764,1.0765,79400000.0
2009-09-11 11:19:00,1.0765,1.0765,1.07625,1.07625,141500000.0
2009-09-11 11:20:00,1.07625,1.07645,1.07625,1.07645,160900000.0
2009-09-11 11:21:00,1.07645,1.07645,1.0764,1.0764,69700000.0
2009-09-11 11:22:00,1.0764,1.0765,1.0761,1.07625,163100000.0
2009-09-11 11:23:00,1.07625,1.0764,1.0757,1.07585,312300000.0
2009-09-11 11:24:00,1.0759,1.0759,1.0756,1.0756,160400000.0
2009-09-11 11:25:00,1.0756,1.0757,1.07545,1.07545,78600000.0
2009-09-11 11:26:00,1.0755,1.07555,1.07515,1.07515,84400000.0
2009-09-11 11:27:00,1.0752,1.07555,1.0752,1.07545,230800000.0
2009-09-11 11:28:00,1.07545,1.0758,1.07545,1.0758,56700000.0
2009-09-11 11:29:00,1.0758,1.07595,1.0758,1.07585,156200000.0
2009-09-11 11:30:00,1.0759,1.07595,1.0758,1.07585,107500000.0
2009-09-11 11:31:00,1.07585,1.07585,1.0757,1.07575,56600000.0
2009-09-11 11:32:00,1.07575,1.0758,1.07575,1.0758,45200000.0
2009-09-11 11:33:00,1.0758,1.0759,1.07575,1.0758,99800000.0
2009-09-11 11:34:00,1.0758,1.0758,1.0757,1.0757,85300000.0
2009-09-11 11:35:00,1.0757,1.0757,1.0756,1.0756,71700000.0
2009-09-11 11:36:00,1.0756,1.0756,1.0754,1.0754,31000000.0
2009-09-11 11:37:00,1.07535,1.0754,1.0753,1.0753,67000000.0
2009-09-11 11:38:00,1.07535,1.0754,1.0753,1.0753,99300000.0
2009-09-11 11:39:00,1.0753,1.0754,1.0753,1.0754,73700001.0
2009-09-11 11:40:00,1.0754,1.0755,1.0754,1.0754,53800000.0
2009-09-11 11:41:00,1.07535,1.07535,1.07515,1.0752,207000000.0
2009-09-11 11:42:00,1.0752,1.07555,1.0752,1.0753,118900000.0
2009-09-11 11:43:00,1.0753,1.0753,1.0753,1.0753,54400000.0
2009-09-11 11:44:00,1.0753,1.0754,1.0752,1.0752,203200000.0
2009-09-11 11:45:00,1.0752,1.0753,1.0752,1.0752,36600000.0
2009-09-11 11:46:00,1.0752,1.0753,1.0751,1.0751,99200000.0
2009-09-11 11:47:00,1.0751,1.0753,1.0751,1.0752,85200000.0
2009-09-11 11:48:00,1.0752,1.0752,1.07515,1.07515,36200000.0
2009-09-11 11:49:00,1.07515,1.07525,1.07515,1.0752,123600000.0
2009-09-11 11:50:00,1.0752,1.07525,1.0751,1.07515,116700000.0
2009-09-11 11:51:00,1.07515,1.07515,1.07485,1.075,143300000.0
2009-09-11 11:52:00,1.07505,1.0751,1.07505,1.0751,62000000.0
2009-09-11 11:53:00,1.07515,1.07515,1.07495,1.075,119600000.0
2009-09-11 11:54:00,1.075,1.075,1.07495,1.075,75000000.0
2009-09-11 11:55:00,1.07495,1.075,1.07495,1.075,45700000.0
2009-09-11 11:56:00,1.075,1.0752,1.075,1.0751,157200000.0
2009-09-11 11:57:00,1.0753,1.0753,1.07515,1.0752,114700000.0
2009-09-11 11:58:00,1.0752,1.07555,1.0751,1.07555,95700000.0
2009-09-11 11:59:00,1.07555,1.07595,1.07545,1.0759,93600000.0
2009-09-11 12:00:00,1.076,1.076,1.0759,1.076,42400000.0
2009-09-11 12:01:00,1.076,1.076,1.07555,1.0756,122200000.0
2009-09-11 12:02:00,1.0756,1.0757,1.0755,1.07565,75000000.0
2009-09-11 12:03:00,1.07565,1.07565,1.0756,1.0756,11300000.0
2009-09-11 12:04:00,1.0756,1.07565,1.0755,1.0755,53100000.0
2009-09-11 12:05:00,1.0755,1.0756,1.0754,1.07555,123000000.0
2009-09-11 12:06:00,1.07555,1.07555,1.07535,1.07545,40100000.0
2009-09-11 12:07:00,1.07545,1.0755,1.07545,1.0755,94800000.0
2009-09-11 12:08:00,1.07545,1.07575,1.0754,1.0757,100700000.0
2009-09-11 12:09:00,1.07565,1.0757,1.07555,1.0756,79600000.0
2009-09-11 12:10:00,1.07565,1.0757,1.0756,1.0757,37200000.0
2009-09-11 12:11:00,1.07565,1.07565,1.0756,1.0756,64500000.0
2009-09-11 12:12:00,1.0756,1.0756,1.0755,1.0755,35700000.0
2009-09-11 12:13:00,1.0755,1.07585,1.07545,1.07585,49000000.0
2009-09-11 12:14:00,1.07585,1.0759,1.07565,1.07565,55900000.0
2009-09-11 12:15:00,1.07565,1.07565,1.07555,1.07555,16000000.0
2009-09-11 12:16:00,1.07555,1.0756,1.07555,1.07555,42900000.0
2009-09-11 12:17:00,1.07555,1.07555,1.07555,1.07555,5600000.0
2009-09-11 12:18:00,1.0756,1.0758,1.0756,1.0758,62400000.0
2009-09-11 12:19:00,1.0758,1.0758,1.07555,1.07565,95400000.0
2009-09-11 12:20:00,1.07565,1.0757,1.0756,1.07565,60400000.0
2009-09-11 12:21:00,1.07565,1.0757,1.0756,1.0757,21100000.0
2009-09-11 12:22:00,1.0757,1.0757,1.07555,1.0756,46000000.0
2009-09-11 12:23:00,1.0756,1.07565,1.0755,1.07565,40000000.0
2009-09-11 12:24:00,1.07565,1.0757,1.0755,1.0755,34000000.0
2009-09-11 12:25:00,1.0756,1.0756,1.07555,1.07555,11800000.0
2009-09-11 12:26:00,1.07555,1.07555,1.07555,1.07555,10000000.0
2009-09-11 12:27:00,1.07555,1.07555,1.0755,1.0755,23500000.0
2009-09-11 12:28:00,1.07545,1.0756,1.0754,1.07555,95700000.0
2009-09-11 12:29:00,1.0756,1.0756,1.0754,1.0756,134200000.0
2009-09-11 12:30:00,1.0756,1.0756,1.07555,1.07555,22900000.0
2009-09-11 12:31:00,1.07555,1.07555,1.07545,1.07555,66900000.0
2009-09-11 12:32:00,1.07555,1.0757,1.07555,1.07565,79500000.0
2009-09-11 12:33:00,1.0757,1.07575,1.0757,1.0757,82900000.0
2009-09-11 12:34:00,1.0757,1.0757,1.07565,1.07565,27400000.0
2009-09-11 12:35:00,1.0756,1.07565,1.07555,1.07565,57800000.0
2009-09-11 12:36:00,1.07565,1.0758,1.07565,1.0758,36600000.0
2009-09-11 12:37:00,1.0758,1.07585,1.0758,1.0758,19400000.0
2009-09-11 12:38:00,1.0758,1.0758,1.07565,1.0757,133600000.0
2009-09-11 12:39:00,1.0757,1.0759,1.0757,1.0759,26800000.0
2009-09-11 12:40:00,1.0759,1.0759,1.07575,1.07575,60200000.0
2009-09-11 12:41:00,1.07575,1.0758,1.07575,1.07575,32100000.0
2009-09-11 12:42:00,1.07575,1.0758,1.0755,1.0756,66400000.0
2009-09-11 12:43:00,1.07565,1.07565,1.0756,1.07565,35100000.0
2009-09-11 12:44:00,1.0757,1.07585,1.07565,1.07565,53200000.0
2009-09-11 12:45:00,1.07565,1.0757,1.0756,1.0757,62100000.0
2009-09-11 12:46:00,1.0757,1.07575,1.0757,1.07575,17900000.0
2009-09-11 12:47:00,1.0757,1.07575,1.0756,1.0757,24900000.0
2009-09-11 12:48:00,1.0757,1.07575,1.07555,1.07555,74900000.0
2009-09-11 12:49:00,1.07555,1.0756,1.0753,1.0754,211600000.0
2009-09-11 12:50:00,1.0754,1.0754,1.07525,1.07525,83200000.0
2009-09-11 12:51:00,1.07525,1.07525,1.07525,1.07525,112300000.0
2009-09-11 12:52:00,1.07525,1.07525,1.07505,1.07515,99700000.0
2009-09-11 12:53:00,1.07515,1.07545,1.07505,1.0753,132800000.0
2009-09-11 12:54:00,1.0753,1.07535,1.07505,1.0752,101100000.0
2009-09-11 12:55:00,1.07525,1.07575,1.07525,1.0757,118000000.0
2009-09-11 12:56:00,1.0757,1.0757,1.0755,1.0755,50100000.0
2009-09-11 12:57:00,1.07555,1.07605,1.0754,1.07605,133900000.0
2009-09-11 12:58:00,1.07605,1.07605,1.07545,1.07555,177000000.0
2009-09-11 12:59:00,1.07555,1.07595,1.07555,1.07575,109200000.0
2009-09-11 13:00:00,1.07575,1.076,1.07575,1.076,201200000.0
2009-09-11 13:01:00,1.076,1.076,1.0758,1.0758,64700000.0
2009-09-11 13:02:00,1.0758,1.0758,1.0754,1.07565,223400000.0
2009-09-11 13:03:00,1.0757,1.0758,1.0757,1.07575,32900000.0
2009-09-11 13:04:00,1.07565,1.07585,1.0756,1.0757,77800000.0
2009-09-11 13:05:00,1.0757,1.07575,1.0755,1.0755,139400000.0
2009-09-11 13:06:00,1.07555,1.0756,1.0755,1.0755,45700000.0
2009-09-11 13:07:00,1.0755,1.07575,1.0755,1.07575,40100000.0
2009-09-11 13:08:00,1.0758,1.0758,1.07575,1.0758,93200000.0
2009-09-11 13:09:00,1.0758,1.0761,1.0758,1.0761,83300000.0
2009-09-11 13:10:00,1.0762,1.0762,1.07575,1.07575,141000000.0
2009-09-11 13:11:00,1.0757,1.076,1.0757,1.076,86100000.0
2009-09-11 13:12:00,1.076,1.076,1.0759,1.0759,64500000.0
2009-09-11 13:13:00,1.0759,1.07605,1.0759,1.076,59100000.0
2009-09-11 13:14:00,1.076,1.076,1.07565,1.07565,90800000.0
2009-09-11 13:15:00,1.07555,1.0757,1.0755,1.0757,69200000.0
2009-09-11 13:16:00,1.0757,1.07605,1.0757,1.07585,46900000.0
2009-09-11 13:17:00,1.07585,1.07625,1.07585,1.07625,41200000.0
2009-09-11 13:18:00,1.0762,1.07625,1.07595,1.0762,124500000.0
2009-09-11 13:19:00,1.07615,1.0764,1.0761,1.0763,82700000.0
2009-09-11 13:20:00,1.0763,1.0766,1.0763,1.0766,94000000.0
2009-09-11 13:21:00,1.0766,1.0766,1.07645,1.0765,34800000.0
2009-09-11 13:22:00,1.0765,1.0766,1.0765,1.0765,42000000.0
2009-09-11 13:23:00,1.0766,1.07675,1.0766,1.0767,17700000.0
2009-09-11 13:24:00,1.0767,1.077,1.07655,1.0768,69500000.0
2009-09-11 13:25:00,1.0768,1.0768,1.0767,1.0767,83100000.0
2009-09-11 13:26:00,1.0767,1.07685,1.0767,1.07685,50600000.0
2009-09-11 13:27:00,1.07685,1.0769,1.07685,1.0769,15000000.0
2009-09-11 13:28:00,1.0769,1.07705,1.07685,1.077,66000000.0
2009-09-11 13:29:00,1.077,1.0772,1.077,1.0771,69400000.0
2009-09-11 13:30:00,1.07715,1.0776,1.0771,1.0776,125700001.0
2009-09-11 13:31:00,1.0776,1.0777,1.07735,1.0775,167400000.0
2009-09-11 13:32:00,1.0775,1.0776,1.07745,1.0775,242200000.0
2009-09-11 13:33:00,1.0775,1.0776,1.07735,1.0774,117100000.0
2009-09-11 13:34:00,1.07715,1.07715,1.077,1.07705,137800000.0
2009-09-11 13:35:00,1.07705,1.0772,1.077,1.0771,101300000.0
2009-09-11 13:36:00,1.0771,1.0771,1.07685,1.077,168900000.0
2009-09-11 13:37:00,1.077,1.0773,1.077,1.07725,101400000.0
2009-09-11 13:38:00,1.07725,1.0774,1.077,1.0774,41700000.0
2009-09-11 13:39:00,1.07735,1.07755,1.0772,1.0775,111200000.0
2009-09-11 13:40:00,1.0775,1.07775,1.0775,1.0777,92300000.0
2009-09-11 13:41:00,1.0777,1.0778,1.0776,1.0776,144400000.0
2009-09-11 13:42:00,1.0776,1.0776,1.0775,1.0776,71200000.0
2009-09-11 13:43:00,1.0776,1.0776,1.07715,1.07715,216600000.0
2009-09-11 13:44:00,1.07705,1.07725,1.077,1.077,169100000.0
2009-09-11 13:45:00,1.077,1.077,1.07675,1.07675,75400000.0
2009-09-11 13:46:00,1.07675,1.0768,1.07625,1.07625,51800000.0
2009-09-11 13:47:00,1.07625,1.07685,1.07625,1.07685,177800000.0
2009-09-11 13:48:00,1.0768,1.07695,1.07675,1.07685,146400000.0
2009-09-11 13:49:00,1.07685,1.0769,1.07675,1.07685,49600000.0
2009-09-11 13:50:00,1.07685,1.07685,1.0768,1.07685,14100000.0
2009-09-11 13:51:00,1.0768,1.0768,1.0766,1.0766,76300000.0
2009-09-11 13:52:00,1.0766,1.07665,1.0766,1.0766,53800000.0
2009-09-11 13:53:00,1.0766,1.0766,1.07655,1.0766,106700000.0
2009-09-11 13:54:00,1.0766,1.07685,1.07645,1.07665,192400000.0
2009-09-11 13:55:00,1.0766,1.0766,1.0766,1.0766,62600000.0
2009-09-11 13:56:00,1.0766,1.0767,1.0766,1.0766,93100000.0
2009-09-11 13:57:00,1.0766,1.07675,1.07655,1.07655,79900000.0
2009-09-11 13:58:00,1.0766,1.07665,1.0765,1.0765,58300000.0
2009-09-11 13:59:00,1.0765,1.07665,1.07645,1.07665,112800000.0
2009-09-11 14:00:00,1.0766,1.07665,1.07625,1.07635,129700000.0
2009-09-11 14:01:00,1.07635,1.07635,1.07615,1.07625,125300000.0
2009-09-11 14:02:00,1.07625,1.0764,1.07615,1.0762,221700000.0
2009-09-11 14:03:00,1.0762,1.07635,1.07615,1.0762,111300000.0
2009-09-11 14:04:00,1.0762,1.0767,1.0762,1.0766,97600000.0
2009-09-11 14:05:00,1.0766,1.07675,1.0766,1.07675,35500000.0
2009-09-11 14:06:00,1.07675,1.077,1.07675,1.07695,78600000.0
2009-09-11 14:07:00,1.07695,1.07695,1.0767,1.07675,44300000.0
2009-09-11 14:08:00,1.07685,1.0769,1.07685,1.0769,33300000.0
2009-09-11 14:09:00,1.07695,1.077,1.07695,1.077,58600000.0
2009-09-11 14:10:00,1.077,1.0771,1.077,1.0771,23200000.0
2009-09-11 14:11:00,1.0771,1.0773,1.07705,1.07725,115400000.0
2009-09-11 14:12:00,1.0773,1.07755,1.0773,1.07755,70200000.0
2009-09-11 14:13:00,1.0775,1.0777,1.07745,1.07765,98800000.0
2009-09-11 14:14:00,1.07765,1.07765,1.07745,1.0776,122900000.0
2009-09-11 14:15:00,1.07755,1.0778,1.07755,1.0776,88500000.0
2009-09-11 14:16:00,1.0776,1.07775,1.0775,1.0775,143000000.0
2009-09-11 14:17:00,1.07755,1.07755,1.07745,1.0775,45800000.0
2009-09-11 14:18:00,1.0775,1.07785,1.0775,1.07785,57600000.0
2009-09-11 14:19:00,1.07785,1.07785,1.0776,1.07765,57200000.0
2009-09-11 14:20:00,1.07765,1.0779,1.07755,1.0778,153500000.0
2009-09-11 14:21:00,1.07785,1.0779,1.0778,1.0778,133500000.0
2009-09-11 14:22:00,1.0778,1.078,1.07775,1.0778,200000000.0
2009-09-11 14:23:00,1.07785,1.07785,1.07745,1.07745,223500000.0
2009-09-11 14:24:00,1.07745,1.07745,1.0773,1.07735,164100000.0
2009-09-11 14:25:00,1.07735,1.0774,1.07725,1.07725,146600000.0
2009-09-11 14:26:00,1.07725,1.07725,1.0772,1.07725,60200000.0
2009-09-11 14:27:00,1.07725,1.0778,1.07725,1.0778,204299999.0
2009-09-11 14:28:00,1.07775,1.07805,1.07765,1.078,194000000.0
2009-09-11 14:29:00,1.078,1.07805,1.07795,1.07795,196199999.0
2009-09-11 14:30:00,1.07795,1.078,1.07765,1.078,203400000.0
2009-09-11 14:31:00,1.078,1.07845,1.0779,1.07845,392200001.0
2009-09-11 14:32:00,1.0785,1.07895,1.0785,1.0788,321300000.0
2009-09-11 14:33:00,1.07875,1.0788,1.07805,1.07805,334500000.0
2009-09-11 14:34:00,1.07815,1.07825,1.0779,1.07805,104000000.0
2009-09-11 14:35:00,1.07805,1.07835,1.07805,1.07805,145700000.0
2009-09-11 14:36:00,1.07805,1.07815,1.0779,1.0779,157700000.0
2009-09-11 14:37:00,1.0779,1.07805,1.0779,1.078,221800000.0
2009-09-11 14:38:00,1.07805,1.07815,1.078,1.0781,40400000.0
2009-09-11 14:39:00,1.07805,1.0781,1.078,1.0781,43800000.0
2009-09-11 14:40:00,1.0781,1.0781,1.07795,1.078,35200000.0
2009-09-11 14:41:00,1.078,1.07805,1.07775,1.07775,103900000.0
2009-09-11 14:42:00,1.0777,1.07775,1.0776,1.0776,189700000.0
2009-09-11 14:43:00,1.0776,1.0777,1.07745,1.07765,189700000.0
2009-09-11 14:44:00,1.07765,1.07775,1.07765,1.07775,136600000.0
2009-09-11 14:45:00,1.0777,1.0777,1.07745,1.0776,161000000.0
2009-09-11 14:46:00,1.0777,1.0777,1.07745,1.0775,187900000.0
2009-09-11 14:47:00,1.0775,1.0775,1.0769,1.07715,128400000.0
2009-09-11 14:48:00,1.07725,1.0774,1.07725,1.0774,41000000.0
2009-09-11 14:49:00,1.0775,1.0775,1.0775,1.0775,14100000.0
2009-09-11 14:50:00,1.07755,1.07815,1.0774,1.0774,104400000.0
2009-09-11 14:51:00,1.0775,1.0776,1.0772,1.0772,97400000.0
2009-09-11 14:52:00,1.07725,1.07785,1.07725,1.0778,66100000.0
2009-09-11 14:53:00,1.0779,1.07795,1.07775,1.0779,145000000.0
2009-09-11 14:54:00,1.0779,1.07825,1.0777,1.0777,82900000.0
2009-09-11 14:55:00,1.0777,1.0779,1.07715,1.07735,184800000.0
2009-09-11 14:56:00,1.07745,1.07755,1.07735,1.07735,80400000.0
2009-09-11 14:57:00,1.07735,1.0775,1.07735,1.0775,87200000.0
2009-09-11 14:58:00,1.0775,1.0775,1.0772,1.07725,56400000.0
2009-09-11 14:59:00,1.07725,1.0775,1.07725,1.0775,32900000.0
2009-09-11 15:00:00,1.0776,1.0777,1.07715,1.0772,252299999.0
2009-09-11 15:01:00,1.0772,1.0772,1.07625,1.07635,364700000.0
2009-09-11 15:02:00,1.07635,1.0767,1.07635,1.0767,144100000.0
2009-09-11 15:03:00,1.0767,1.07695,1.0766,1.0768,183200000.0
2009-09-11 15:04:00,1.0768,1.077,1.0768,1.07695,125900000.0
2009-09-11 15:05:00,1.07695,1.077,1.0769,1.07695,55200000.0
2009-09-11 15:06:00,1.07695,1.07715,1.0769,1.077,118400000.0
2009-09-11 15:07:00,1.07695,1.077,1.0766,1.0766,128900000.0
2009-09-11 15:08:00,1.07665,1.077,1.07665,1.0767,85500000.0
2009-09-11 15:09:00,1.0767,1.07675,1.07655,1.0767,88300000.0
2009-09-11 15:10:00,1.0767,1.07695,1.0765,1.0767,244100000.0
2009-09-11 15:11:00,1.0767,1.0768,1.07665,1.0767,329200000.0
2009-09-11 15:12:00,1.07675,1.07675,1.07655,1.0766,98500000.0
2009-09-11 15:13:00,1.0766,1.0767,1.07655,1.0767,185900000.0
2009-09-11 15:14:00,1.07675,1.0768,1.07655,1.0766,252800000.0
2009-09-11 15:15:00,1.0767,1.07675,1.07655,1.0767,116000000.0
2009-09-11 15:16:00,1.07675,1.07675,1.07645,1.07645,212900000.0
2009-09-11 15:17:00,1.07645,1.0767,1.0763,1.07635,129000000.0
2009-09-11 15:18:00,1.0763,1.07665,1.07625,1.07665,122600000.0
2009-09-11 15:19:00,1.0766,1.0766,1.0762,1.0763,139600000.0
2009-09-11 15:20:00,1.07625,1.07645,1.0762,1.0764,119300000.0
2009-09-11 15:21:00,1.0764,1.07665,1.0762,1.0762,194800000.0
2009-09-11 15:22:00,1.0762,1.0764,1.0761,1.0764,131400000.0
2009-09-11 15:23:00,1.0764,1.0764,1.0752,1.0752,263900000.0
2009-09-11 15:24:00,1.07525,1.0754,1.075,1.0754,250000000.0
2009-09-11 15:25:00,1.07535,1.07565,1.07535,1.0756,135400000.0
2009-09-11 15:26:00,1.0756,1.07595,1.0752,1.0753,179800000.0
2009-09-11 15:27:00,1.0751,1.07525,1.07475,1.0749,233500000.0
2009-09-11 15:28:00,1.0749,1.0761,1.0749,1.0754,164700000.0
2009-09-11 15:29:00,1.0755,1.07585,1.0752,1.07575,198800000.0
2009-09-11 15:30:00,1.0758,1.0763,1.0757,1.0763,158100000.0
2009-09-11 15:31:00,1.0763,1.0763,1.07575,1.0758,180400000.0
2009-09-11 15:32:00,1.07585,1.0769,1.07585,1.0768,268200000.0
2009-09-11 15:33:00,1.0768,1.0768,1.07625,1.0763,260000000.0
2009-09-11 15:34:00,1.0763,1.0763,1.07605,1.0762,249600000.0
2009-09-11 15:35:00,1.0762,1.07635,1.07575,1.0763,350800000.0
2009-09-11 15:36:00,1.0763,1.0765,1.0754,1.07565,256900000.0
2009-09-11 15:37:00,1.07575,1.07575,1.0751,1.0754,344900000.0
2009-09-11 15:38:00,1.07535,1.07555,1.07515,1.07525,256900000.0
2009-09-11 15:39:00,1.07515,1.07555,1.07495,1.07495,431799997.0
2009-09-11 15:40:00,1.07495,1.0758,1.07495,1.07555,299900000.0
2009-09-11 15:41:00,1.07565,1.07595,1.07525,1.07585,337200000.0
2009-09-11 15:42:00,1.0759,1.0763,1.07585,1.07625,317400000.0
2009-09-11 15:43:00,1.0763,1.07665,1.07625,1.0763,139700000.0
2009-09-11 15:44:00,1.0763,1.0764,1.07585,1.07635,184800000.0
2009-09-11 15:45:00,1.07635,1.07635,1.07595,1.07615,187700000.0
2009-09-11 15:46:00,1.07615,1.07675,1.0761,1.07625,186800000.0
2009-09-11 15:47:00,1.07625,1.07655,1.07605,1.07625,259600000.0
2009-09-11 15:48:00,1.07625,1.07645,1.0754,1.0754,342700000.0
2009-09-11 15:49:00,1.0754,1.0755,1.07505,1.0754,244600000.0
2009-09-11 15:50:00,1.0754,1.0761,1.07525,1.0759,241100000.0
2009-09-11 15:51:00,1.07595,1.0761,1.07545,1.0755,236300000.0
2009-09-11 15:52:00,1.07545,1.07595,1.0754,1.0755,334100000.0
2009-09-11 15:53:00,1.0755,1.076,1.07525,1.07555,235000000.0
2009-09-11 15:54:00,1.0756,1.07595,1.0752,1.0752,266300001.0
2009-09-11 15:55:00,1.0751,1.0754,1.0746,1.0752,450200000.0
2009-09-11 15:56:00,1.07525,1.0758,1.07515,1.07545,380300000.0
2009-09-11 15:57:00,1.0755,1.0758,1.0748,1.0755,269700000.0
2009-09-11 15:58:00,1.0755,1.0756,1.0751,1.07545,255800000.0
2009-09-11 15:59:00,1.07545,1.07575,1.0751,1.07575,170900000.0
2009-09-11 16:00:00,1.0757,1.076,1.07525,1.076,198200000.0
2009-09-11 16:01:00,1.07615,1.07655,1.0756,1.0758,231400000.0
2009-09-11 16:02:00,1.07575,1.07645,1.07565,1.0763,186100000.0
2009-09-11 16:03:00,1.0763,1.0781,1.0763,1.07805,413100001.0
2009-09-11 16:04:00,1.07805,1.0781,1.07695,1.077,278100000.0
2009-09-11 16:05:00,1.077,1.0773,1.07675,1.0771,359700000.0
2009-09-11 16:06:00,1.0772,1.0782,1.0771,1.0782,294900000.0
2009-09-11 16:07:00,1.07785,1.0781,1.077,1.07805,377700000.0
2009-09-11 16:08:00,1.0781,1.07815,1.07745,1.0777,228200000.0
2009-09-11 16:09:00,1.0777,1.0778,1.0769,1.07725,328900000.0
2009-09-11 16:10:00,1.0772,1.07795,1.07685,1.07685,321800000.0
2009-09-11 16:11:00,1.07685,1.0773,1.07675,1.0771,293600000.0
2009-09-11 16:12:00,1.0772,1.0777,1.077,1.077,291100000.0
2009-09-11 16:13:00,1.07715,1.0775,1.0767,1.0767,503300000.0
2009-09-11 16:14:00,1.0768,1.0774,1.0766,1.0774,235800000.0
2009-09-11 16:15:00,1.0774,1.0774,1.07675,1.07685,218800000.0
2009-09-11 16:16:00,1.07685,1.07735,1.07685,1.07705,255400000.0
2009-09-11 16:17:00,1.077,1.07725,1.07695,1.07715,250000000.0
2009-09-11 16:18:00,1.0771,1.0772,1.07665,1.07675,291200000.0
2009-09-11 16:19:00,1.07675,1.07695,1.07655,1.07665,272400000.0
2009-09-11 16:20:00,1.07665,1.0771,1.0765,1.07685,158600000.0
2009-09-11 16:21:00,1.0768,1.0772,1.0764,1.07645,255300000.0
2009-09-11 16:22:00,1.07645,1.0771,1.07645,1.07705,133800000.0
2009-09-11 16:23:00,1.07705,1.07705,1.076,1.0761,273200000.0
2009-09-11 16:24:00,1.0761,1.0762,1.0758,1.0759,192500000.0
2009-09-11 16:25:00,1.07595,1.07665,1.07585,1.0766,210200000.0
2009-09-11 16:26:00,1.0767,1.077,1.07605,1.0762,321600000.0
2009-09-11 16:27:00,1.07615,1.0763,1.0758,1.07595,218200000.0
2009-09-11 16:28:00,1.076,1.07665,1.07585,1.0766,193700000.0
2009-09-11 16:29:00,1.07655,1.0768,1.0764,1.0765,362900000.0
2009-09-11 16:30:00,1.0765,1.0765,1.07585,1.0759,276100000.0
2009-09-11 16:31:00,1.0759,1.0763,1.0758,1.0759,102900000.0
2009-09-11 16:32:00,1.0759,1.07595,1.07535,1.0756,280400000.0
2009-09-11 16:33:00,1.0756,1.0758,1.07545,1.07565,263800000.0
2009-09-11 16:34:00,1.07565,1.07585,1.0753,1.0754,264700000.0
2009-09-11 16:35:00,1.0754,1.0754,1.0748,1.0749,178200000.0
2009-09-11 16:36:00,1.0749,1.0753,1.0749,1.0752,177199999.0
2009-09-11 16:37:00,1.0752,1.0753,1.07465,1.0752,284700000.0
2009-09-11 16:38:00,1.07525,1.0757,1.07525,1.0755,140800000.0
2009-09-11 16:39:00,1.0755,1.07595,1.0755,1.0756,246700000.0
2009-09-11 16:40:00,1.0756,1.0757,1.0753,1.0754,288400000.0
2009-09-11 16:41:00,1.0755,1.0755,1.07505,1.07515,160100000.0
2009-09-11 16:42:00,1.07515,1.07515,1.0745,1.07465,348100001.0
2009-09-11 16:43:00,1.07465,1.07465,1.07365,1.07385,431100000.0
2009-09-11 16:44:00,1.07395,1.0743,1.07385,1.0743,334200000.0
2009-09-11 16:45:00,1.0743,1.0744,1.07355,1.07365,347399998.0
2009-09-11 16:46:00,1.0737,1.0739,1.0734,1.0739,459299996.0
2009-09-11 16:47:00,1.0739,1.07415,1.0739,1.074,194200000.0
2009-09-11 16:48:00,1.074,1.07475,1.07395,1.0746,585100000.0
2009-09-11 16:49:00,1.07455,1.0746,1.074,1.0745,278000000.0
2009-09-11 16:50:00,1.07455,1.0746,1.07445,1.07455,147500000.0
2009-09-11 16:51:00,1.0746,1.0751,1.0746,1.07495,199800000.0
2009-09-11 16:52:00,1.07495,1.07495,1.0745,1.0745,231500000.0
2009-09-11 16:53:00,1.0745,1.07515,1.07435,1.07465,210800000.0
2009-09-11 16:54:00,1.07465,1.07495,1.0744,1.0745,319400000.0
2009-09-11 16:55:00,1.07455,1.07485,1.0742,1.0742,395200000.0
2009-09-11 16:56:00,1.0742,1.07445,1.074,1.07425,349400000.0
2009-09-11 16:57:00,1.0743,1.0744,1.07395,1.07435,469100000.0
2009-09-11 16:58:00,1.07435,1.07475,1.0742,1.07475,176100000.0
2009-09-11 16:59:00,1.0748,1.0749,1.07365,1.07385,314300000.0
2009-09-11 17:00:00,1.07385,1.0744,1.07385,1.0743,257000000.0
2009-09-11 17:01:00,1.0743,1.0743,1.0737,1.07375,377100000.0
2009-09-11 17:02:00,1.07375,1.07415,1.0736,1.07375,213200000.0
2009-09-11 17:03:00,1.0737,1.07425,1.0737,1.0741,249900000.0
2009-09-11 17:04:00,1.07405,1.07425,1.07385,1.07385,322000000.0
2009-09-11 17:05:00,1.0739,1.07395,1.0733,1.0733,261300000.0
2009-09-11 17:06:00,1.0732,1.0733,1.0727,1.0728,338200000.0
2009-09-11 17:07:00,1.0728,1.0733,1.07275,1.0728,189100000.0
2009-09-11 17:08:00,1.0728,1.0728,1.0722,1.0724,1166899998.0
2009-09-11 17:09:00,1.0724,1.0725,1.0719,1.07195,347900000.0
2009-09-11 17:10:00,1.07195,1.0724,1.0715,1.07205,344800000.0
2009-09-11 17:11:00,1.072,1.072,1.07155,1.07165,479500000.0
2009-09-11 17:12:00,1.07165,1.07185,1.07155,1.07185,498499999.0
2009-09-11 17:13:00,1.07185,1.0725,1.07185,1.0725,285800000.0
2009-09-11 17:14:00,1.0726,1.07285,1.0721,1.07245,299500001.0
2009-09-11 17:15:00,1.0725,1.0727,1.0724,1.07245,250400000.0
2009-09-11 17:16:00,1.0725,1.0728,1.0725,1.0728,245500000.0
2009-09-11 17:17:00,1.0728,1.0729,1.07245,1.07265,235800000.0
2009-09-11 17:18:00,1.07265,1.0732,1.07265,1.07305,198500000.0
2009-09-11 17:19:00,1.07305,1.07315,1.07215,1.0723,228000000.0
2009-09-11 17:20:00,1.0723,1.0731,1.0721,1.0731,177200000.0
2009-09-11 17:21:00,1.07305,1.0734,1.07295,1.0732,238000000.0
2009-09-11 17:22:00,1.07315,1.07315,1.0728,1.07285,151500000.0
2009-09-11 17:23:00,1.07285,1.07295,1.0728,1.07285,49500000.0
2009-09-11 17:24:00,1.0728,1.0731,1.07245,1.07295,173400000.0
2009-09-11 17:25:00,1.0729,1.07295,1.07285,1.0729,63400000.0
2009-09-11 17:26:00,1.0729,1.0736,1.0729,1.07315,267300000.0
2009-09-11 17:27:00,1.0732,1.0739,1.0732,1.07375,249100000.0
2009-09-11 17:28:00,1.07375,1.07375,1.07345,1.07375,304700000.0
2009-09-11 17:29:00,1.07375,1.0739,1.07365,1.07385,153500000.0
2009-09-11 17:30:00,1.07385,1.07425,1.07375,1.07385,196900000.0
2009-09-11 17:31:00,1.07385,1.07415,1.0737,1.07375,142900000.0
2009-09-11 17:32:00,1.07375,1.0744,1.07375,1.0743,323900000.0
2009-09-11 17:33:00,1.0742,1.07435,1.07415,1.0742,415300000.0
2009-09-11 17:34:00,1.0741,1.0741,1.0733,1.0734,260100000.0
2009-09-11 17:35:00,1.0734,1.07395,1.0734,1.07355,329300000.0
2009-09-11 17:36:00,1.07355,1.0744,1.07355,1.0742,262400000.0
2009-09-11 17:37:00,1.0742,1.07445,1.07395,1.07445,246600000.0
2009-09-11 17:38:00,1.0744,1.07465,1.07405,1.07455,262800000.0
2009-09-11 17:39:00,1.07455,1.07465,1.07345,1.0735,201700000.0
2009-09-11 17:40:00,1.07355,1.07415,1.07355,1.074,118000000.0
2009-09-11 17:41:00,1.074,1.07425,1.0737,1.0738,133200000.0
2009-09-11 17:42:00,1.0738,1.07435,1.0738,1.0743,144300000.0
2009-09-11 17:43:00,1.07425,1.07445,1.07395,1.074,120900000.0
2009-09-11 17:44:00,1.074,1.07415,1.07345,1.0738,184700000.0
2009-09-11 17:45:00,1.07375,1.07395,1.07375,1.07385,165900000.0
2009-09-11 17:46:00,1.0739,1.0741,1.0738,1.0741,115800000.0
2009-09-11 17:47:00,1.07405,1.07445,1.07405,1.0741,187500000.0
2009-09-11 17:48:00,1.0741,1.07435,1.0741,1.0741,342000000.0
2009-09-11 17:49:00,1.07425,1.07485,1.07425,1.0748,129000000.0
2009-09-11 17:50:00,1.0748,1.07495,1.0746,1.0748,86500000.0
2009-09-11 17:51:00,1.0748,1.0748,1.07455,1.07475,101400000.0
2009-09-11 17:52:00,1.07475,1.07505,1.07465,1.075,153200000.0
2009-09-11 17:53:00,1.07505,1.07515,1.0749,1.07495,277300000.0
2009-09-11 17:54:00,1.07495,1.07515,1.07485,1.07485,281800000.0
2009-09-11 17:55:00,1.0749,1.075,1.0746,1.0747,289100000.0
2009-09-11 17:56:00,1.07475,1.07505,1.07475,1.07485,188400000.0
2009-09-11 17:57:00,1.075,1.07535,1.0749,1.07535,188300000.0
2009-09-11 17:58:00,1.0753,1.0754,1.07495,1.0751,153400000.0
2009-09-11 17:59:00,1.0751,1.07515,1.07425,1.07425,194150000.0
2009-09-11 18:00:00,1.0743,1.0744,1.0743,1.0744,505600004.0
2009-09-11 18:01:00,1.0744,1.0744,1.0743,1.0743,656500000.0
2009-09-11 18:02:00,1.0743,1.0743,1.0741,1.0742,217599999.0
2009-09-11 18:03:00,1.0742,1.0742,1.0741,1.0742,99900000.0
2009-09-11 18:04:00,1.0742,1.0743,1.0741,1.0742,274500000.0
2009-09-11 18:05:00,1.0742,1.07445,1.0742,1.07445,85900000.0
2009-09-11 18:06:00,1.0745,1.07475,1.07435,1.07435,247600000.0
2009-09-11 18:07:00,1.07435,1.0745,1.07425,1.0744,218100000.0
2009-09-11 18:08:00,1.07445,1.0745,1.0742,1.0743,309700000.0
2009-09-11 18:09:00,1.0743,1.07475,1.0743,1.0747,283900000.0
2009-09-11 18:10:00,1.07465,1.07465,1.07425,1.0745,211000000.0
2009-09-11 18:11:00,1.0745,1.07485,1.07445,1.07455,228400000.0
2009-09-11 18:12:00,1.07455,1.0746,1.07435,1.07445,146000000.0
2009-09-11 18:13:00,1.07445,1.07445,1.07405,1.0743,381200000.0
2009-09-11 18:14:00,1.0743,1.07455,1.0743,1.07455,242900000.0
2009-09-11 18:15:00,1.07455,1.0748,1.07455,1.0746,110400000.0
2009-09-11 18:16:00,1.0746,1.07475,1.0742,1.0745,193100000.0
2009-09-11 18:17:00,1.0745,1.0745,1.07415,1.0745,79000000.0
2009-09-11 18:18:00,1.0745,1.0745,1.07435,1.0745,62000000.0
2009-09-11 18:19:00,1.0745,1.07455,1.0745,1.07455,107100000.0
2009-09-11 18:20:00,1.07455,1.0749,1.07455,1.0748,113100000.0
2009-09-11 18:21:00,1.0748,1.0752,1.0748,1.0751,139400000.0
2009-09-11 18:22:00,1.0751,1.0753,1.0751,1.0753,185600000.0
2009-09-11 18:23:00,1.0753,1.07585,1.0752,1.07575,149000000.0
2009-09-11 18:24:00,1.07575,1.07605,1.07565,1.076,269100000.0
2009-09-11 18:25:00,1.07605,1.07665,1.0759,1.0765,209600000.0
2009-09-11 18:26:00,1.0765,1.077,1.0764,1.07675,252000000.0
2009-09-11 18:27:00,1.0768,1.0771,1.0764,1.0764,258300000.0
2009-09-11 18:28:00,1.0765,1.0768,1.07645,1.0768,255800000.0
2009-09-11 18:29:00,1.07675,1.07685,1.07665,1.0768,132600000.0
2009-09-11 18:30:00,1.0768,1.077,1.07665,1.0767,200100000.0
2009-09-11 18:31:00,1.0767,1.0772,1.0767,1.07695,277800000.0
2009-09-11 18:32:00,1.077,1.07705,1.0769,1.07695,220500000.0
2009-09-11 18:33:00,1.0769,1.0773,1.0769,1.0772,208500000.0
2009-09-11 18:34:00,1.0772,1.0772,1.0771,1.0771,91800000.0
2009-09-11 18:35:00,1.0771,1.07725,1.07705,1.07715,132000000.0
2009-09-11 18:36:00,1.07725,1.0774,1.0771,1.0774,170400000.0
2009-09-11 18:37:00,1.0773,1.07825,1.0773,1.07815,255400000.0
2009-09-11 18:38:00,1.07815,1.0793,1.0781,1.07905,376700000.0
2009-09-11 18:39:00,1.0791,1.0791,1.07865,1.07865,191300000.0
2009-09-11 18:40:00,1.07865,1.0788,1.07815,1.0785,213600000.0
2009-09-11 18:41:00,1.0785,1.0785,1.0782,1.07845,322200000.0
2009-09-11 18:42:00,1.0784,1.0785,1.07825,1.07845,152800000.0
2009-09-11 18:43:00,1.07845,1.07855,1.07805,1.0783,111900000.0
2009-09-11 18:44:00,1.0783,1.07835,1.07805,1.07815,107200000.0
2009-09-11 18:45:00,1.07815,1.07815,1.07755,1.0778,185400000.0
2009-09-11 18:46:00,1.0778,1.0778,1.07755,1.0776,66200000.0
2009-09-11 18:47:00,1.0776,1.0777,1.07755,1.07765,160699999.0
2009-09-11 18:48:00,1.07765,1.0778,1.07765,1.07765,122600000.0
2009-09-11 18:49:00,1.07765,1.0778,1.0776,1.07765,147500000.0
2009-09-11 18:50:00,1.07765,1.07785,1.0773,1.07775,193300000.0
2009-09-11 18:51:00,1.07775,1.07775,1.07745,1.0775,80900000.0
2009-09-11 18:52:00,1.0775,1.0777,1.0775,1.07755,30500000.0
2009-09-11 18:53:00,1.07755,1.07765,1.07705,1.07725,194800000.0
2009-09-11 18:54:00,1.07725,1.07735,1.0772,1.07725,57400000.0
2009-09-11 18:55:00,1.0773,1.0774,1.07705,1.0773,178100000.0
2009-09-11 18:56:00,1.0773,1.07735,1.07665,1.0769,233000000.0
2009-09-11 18:57:00,1.0769,1.0769,1.0766,1.0766,282500000.0
2009-09-11 18:58:00,1.0766,1.07665,1.07625,1.07665,123900000.0
2009-09-11 18:59:00,1.07655,1.07735,1.0765,1.07735,172500000.0
2009-09-11 19:00:00,1.0774,1.0776,1.07695,1.077,129000000.0
2009-09-11 19:01:00,1.077,1.0771,1.0769,1.07695,81600000.0
2009-09-11 19:02:00,1.0771,1.0777,1.0771,1.0775,99100000.0
2009-09-11 19:03:00,1.0775,1.07775,1.0775,1.07755,158500000.0
2009-09-11 19:04:00,1.07755,1.07755,1.07735,1.0775,93800000.0
2009-09-11 19:05:00,1.0775,1.0777,1.0773,1.0775,118400000.0
2009-09-11 19:06:00,1.0776,1.07815,1.0776,1.078,99700000.0
2009-09-11 19:07:00,1.07805,1.0781,1.07785,1.07795,112100000.0
2009-09-11 19:08:00,1.07805,1.07805,1.0777,1.078,77100000.0
2009-09-11 19:09:00,1.07795,1.078,1.0778,1.0779,123900000.0
2009-09-11 19:10:00,1.0779,1.0779,1.0774,1.0777,178900000.0
2009-09-11 19:11:00,1.07765,1.07765,1.077,1.07725,378600000.0
2009-09-11 19:12:00,1.0773,1.0773,1.0771,1.07715,82800000.0
2009-09-11 19:13:00,1.07715,1.0773,1.07715,1.0773,33900000.0
2009-09-11 19:14:00,1.0773,1.0774,1.0773,1.0774,40200000.0
2009-09-11 19:15:00,1.0774,1.0775,1.0771,1.0771,186900000.0
2009-09-11 19:16:00,1.0771,1.0771,1.077,1.077,154200000.0
2009-09-11 19:17:00,1.077,1.0773,1.07685,1.077,113500000.0
2009-09-11 19:18:00,1.077,1.077,1.07655,1.0767,167900000.0
2009-09-11 19:19:00,1.0767,1.07725,1.07665,1.07725,101000000.0
2009-09-11 19:20:00,1.07725,1.07725,1.07665,1.07665,88000000.0
2009-09-11 19:21:00,1.07675,1.07705,1.0766,1.0769,140300000.0
2009-09-11 19:22:00,1.07665,1.0768,1.0765,1.0767,140000000.0
2009-09-11 19:23:00,1.0767,1.07685,1.0765,1.0768,185400000.0
2009-09-11 19:24:00,1.0768,1.07725,1.0768,1.0772,51200000.0
2009-09-11 19:25:00,1.0772,1.0773,1.077,1.07705,74600000.0
2009-09-11 19:26:00,1.07705,1.0771,1.077,1.0771,237300000.0
2009-09-11 19:27:00,1.07715,1.07715,1.07715,1.07715,9000000.0
2009-09-11 19:28:00,1.07715,1.07715,1.0769,1.07695,137100000.0
2009-09-11 19:29:00,1.07695,1.0772,1.0769,1.0772,91600000.0
2009-09-11 19:30:00,1.0772,1.0772,1.077,1.077,78300000.0
2009-09-11 19:31:00,1.077,1.0771,1.0769,1.0769,160400000.0
2009-09-11 19:32:00,1.0768,1.0769,1.0768,1.0769,48800000.0
2009-09-11 19:33:00,1.07685,1.07685,1.0765,1.07655,103000000.0
2009-09-11 19:34:00,1.07655,1.07655,1.0763,1.0763,147099998.0
2009-09-11 19:35:00,1.0763,1.0764,1.07595,1.0764,273600002.0
2009-09-11 19:36:00,1.0764,1.07665,1.0764,1.0766,276500000.0
2009-09-11 19:37:00,1.0766,1.07675,1.0766,1.0767,108500000.0
2009-09-11 19:38:00,1.0767,1.07695,1.0767,1.0768,92400000.0
2009-09-11 19:39:00,1.07685,1.07695,1.0766,1.07665,90400000.0
2009-09-11 19:40:00,1.07665,1.07665,1.07655,1.07665,84700000.0
2009-09-11 19:41:00,1.0767,1.07685,1.0765,1.07675,190800000.0
2009-09-11 19:42:00,1.0767,1.0771,1.0767,1.07705,198700000.0
2009-09-11 19:43:00,1.0771,1.07755,1.07705,1.07735,189500000.0
2009-09-11 19:44:00,1.07735,1.0775,1.0767,1.07715,167399999.0
2009-09-11 19:45:00,1.0774,1.0774,1.07705,1.07735,48500000.0
2009-09-11 19:46:00,1.07735,1.07735,1.07705,1.07735,175200000.0
2009-09-11 19:47:00,1.0773,1.0773,1.07615,1.0763,321400000.0
2009-09-11 19:48:00,1.0764,1.0768,1.0761,1.0768,328999999.0
2009-09-11 19:49:00,1.0768,1.077,1.0765,1.0765,202200000.0
2009-09-11 19:50:00,1.0765,1.0765,1.07625,1.0765,236700000.0
2009-09-11 19:51:00,1.0765,1.0767,1.0765,1.0766,148700000.0
2009-09-11 19:52:00,1.0766,1.0766,1.07625,1.07625,237000000.0
2009-09-11 19:53:00,1.07625,1.0763,1.0759,1.07615,145900000.0
2009-09-11 19:54:00,1.0761,1.07615,1.0759,1.07605,222100000.0
2009-09-11 19:55:00,1.07605,1.0764,1.07605,1.0762,130700000.0
2009-09-11 19:56:00,1.0763,1.0766,1.0762,1.0766,193300000.0
2009-09-11 19:57:00,1.0766,1.077,1.0766,1.077,162600000.0
2009-09-11 19:58:00,1.07705,1.07705,1.07655,1.07675,147500000.0
2009-09-11 19:59:00,1.0768,1.077,1.07675,1.07695,185600000.0
2009-09-11 20:00:00,1.07705,1.07715,1.0768,1.07705,56300000.0
2009-09-11 20:01:00,1.07705,1.07705,1.0766,1.07695,200400005.0
2009-09-11 20:02:00,1.07695,1.07695,1.0765,1.07675,116000000.0
2009-09-11 20:03:00,1.07675,1.07675,1.07645,1.0766,265100000.0
2009-09-11 20:04:00,1.07655,1.0766,1.0764,1.0764,225600000.0
2009-09-11 20:05:00,1.0764,1.0768,1.0764,1.0768,151300000.0
2009-09-11 20:06:00,1.0767,1.0768,1.0766,1.0767,273899995.0
2009-09-11 20:07:00,1.0766,1.0766,1.0764,1.0764,166700000.0
2009-09-11 20:08:00,1.0764,1.07645,1.07615,1.0764,175100000.0
2009-09-11 20:09:00,1.07645,1.0768,1.07645,1.0768,110699998.0
2009-09-11 20:10:00,1.07675,1.0768,1.07665,1.07665,106500000.0
2009-09-11 20:11:00,1.07665,1.0769,1.07665,1.0769,48800000.0
2009-09-11 20:12:00,1.0769,1.0769,1.0767,1.0767,62400000.0
2009-09-11 20:13:00,1.0767,1.0769,1.0766,1.07685,118200000.0
2009-09-11 20:14:00,1.07685,1.07685,1.07675,1.0768,112800000.0
2009-09-11 20:15:00,1.0768,1.07695,1.07675,1.07675,172800000.0
2009-09-11 20:16:00,1.0768,1.07685,1.0767,1.07685,138800000.0
2009-09-11 20:17:00,1.07675,1.07695,1.07675,1.07685,66600000.0
2009-09-11 20:18:00,1.07685,1.07695,1.0768,1.0768,76000000.0
2009-09-11 20:19:00,1.07685,1.07685,1.0768,1.0768,131400000.0
2009-09-11 20:20:00,1.0768,1.07685,1.0767,1.07675,94700000.0
2009-09-11 20:21:00,1.07675,1.0768,1.07635,1.0767,66000000.0
2009-09-11 20:22:00,1.0767,1.0768,1.07635,1.0765,77000000.0
2009-09-11 20:23:00,1.0765,1.07675,1.07645,1.07665,53900000.0
2009-09-11 20:24:00,1.07655,1.0769,1.0763,1.0768,119600000.0
2009-09-11 20:25:00,1.0768,1.0768,1.07605,1.0761,274400000.0
2009-09-11 20:26:00,1.07615,1.07665,1.0761,1.0766,145700000.0
2009-09-11 20:27:00,1.07655,1.07685,1.07655,1.07685,115600000.0
2009-09-11 20:28:00,1.077,1.07755,1.077,1.0773,231100000.0
2009-09-11 20:29:00,1.0773,1.0773,1.07715,1.07715,118000000.0
2009-09-11 20:30:00,1.07715,1.07715,1.07675,1.07675,79500000.0
2009-09-11 20:31:00,1.07675,1.07675,1.07655,1.0767,73400000.0
2009-09-11 20:32:00,1.0767,1.07675,1.07665,1.07675,71500000.0
2009-09-11 20:33:00,1.07675,1.07685,1.07675,1.0768,89900000.0
2009-09-11 20:34:00,1.0768,1.0768,1.0766,1.0766,72400000.0
2009-09-11 20:35:00,1.07665,1.07675,1.0766,1.07665,103800000.0
2009-09-11 20:36:00,1.07665,1.07685,1.07665,1.0768,36200000.0
2009-09-11 20:37:00,1.0768,1.0768,1.0767,1.07675,24200000.0
2009-09-11 20:38:00,1.07675,1.07675,1.07665,1.07675,49900000.0
2009-09-11 20:39:00,1.07665,1.07695,1.07665,1.07695,49300000.0
2009-09-11 20:40:00,1.07695,1.07695,1.07685,1.07695,67400000.0
2009-09-11 20:41:00,1.0769,1.0769,1.0769,1.0769,4800000.0
2009-09-11 20:42:00,1.0769,1.0769,1.0769,1.0769,44800000.0
2009-09-11 20:43:00,1.0769,1.0769,1.07685,1.0769,18200000.0
2009-09-11 20:44:00,1.0769,1.0769,1.0768,1.0768,23800000.0
2009-09-11 20:45:00,1.0768,1.0768,1.0766,1.0767,71400000.0
2009-09-11 20:46:00,1.0767,1.0767,1.07665,1.07665,80300000.0
2009-09-11 20:47:00,1.0766,1.0766,1.0766,1.0766,80400000.0
2009-09-11 20:48:00,1.07665,1.0767,1.07665,1.07665,79700000.0
2009-09-11 20:49:00,1.07665,1.0767,1.07665,1.07665,15200000.0
2009-09-11 20:50:00,1.07665,1.07665,1.0766,1.0766,57200000.0
2009-09-11 20:51:00,1.0766,1.0767,1.07655,1.0767,27000000.0
2009-09-11 20:52:00,1.07675,1.07705,1.07665,1.07705,110500000.0
2009-09-11 20:53:00,1.07705,1.07705,1.077,1.077,82800000.0
2009-09-11 20:54:00,1.077,1.077,1.07675,1.07675,52100000.0
2009-09-11 20:55:00,1.0768,1.077,1.0768,1.0768,90300000.0
2009-09-11 20:56:00,1.07675,1.0768,1.07665,1.0768,30900000.0
2009-09-11 20:57:00,1.0769,1.0773,1.0769,1.0773,32800000.0
2009-09-11 20:58:00,1.07725,1.0773,1.0768,1.077,258600000.0
2009-09-11 20:59:00,1.077,1.077,1.07675,1.07695,327100000.0
2009-09-11 21:00:00,1.07695,1.07705,1.07695,1.077,105500000.0
2009-09-11 21:01:00,1.077,1.077,1.0769,1.077,99300003.0
2009-09-11 21:02:00,1.077,1.07715,1.077,1.07715,22000000.0
2009-09-11 21:03:00,1.07715,1.07725,1.0771,1.0771,92000000.0
2009-09-11 21:04:00,1.07715,1.07725,1.077,1.077,48700000.0
2009-09-11 21:05:00,1.077,1.077,1.07675,1.077,61900000.0
2009-09-11 21:06:00,1.077,1.077,1.07675,1.0768,32600000.0
2009-09-11 21:07:00,1.0768,1.0768,1.0768,1.0768,9000000.0
2009-09-11 21:08:00,1.0768,1.0769,1.0768,1.0769,10000000.0
2009-09-11 21:09:00,1.0769,1.07705,1.0769,1.07705,87200000.0
2009-09-11 21:10:00,1.077,1.077,1.07685,1.0769,143500000.0
2009-09-11 21:11:00,1.0769,1.07695,1.0769,1.07695,9400000.0
2009-09-11 21:12:00,1.0769,1.07695,1.0769,1.07695,12700000.0
2009-09-11 21:13:00,1.07695,1.077,1.07695,1.077,21600000.0
2009-09-11 21:14:00,1.077,1.077,1.077,1.077,35300000.0
2009-09-11 21:15:00,1.077,1.07705,1.077,1.077,56100000.0
2009-09-11 21:16:00,1.077,1.077,1.077,1.077,8100000.0
2009-09-11 21:17:00,1.077,1.077,1.077,1.077,20000000.0
2009-09-11 21:18:00,1.077,1.0773,1.077,1.0773,64600000.0
2009-09-11 21:19:00,1.0773,1.07735,1.07725,1.0773,50000000.0
2009-09-11 21:20:00,1.0773,1.0773,1.0773,1.0773,2000000.0
2009-09-11 21:21:00,1.0773,1.0773,1.0773,1.0773,8000000.0
2009-09-11 21:22:00,1.0773,1.0773,1.0771,1.0771,68100000.0
2009-09-11 21:23:00,1.0771,1.0771,1.077,1.077,24600000.0
2009-09-11 21:24:00,1.077,1.07715,1.07695,1.077,90400000.0
2009-09-11 21:25:00,1.077,1.07705,1.077,1.077,55600000.0
2009-09-11 21:26:00,1.077,1.07725,1.077,1.0772,51700000.0
2009-09-11 21:27:00,1.0771,1.0771,1.0771,1.0771,15900000.0
2009-09-11 21:28:00,1.0771,1.0772,1.077,1.07705,42500000.0
2009-09-11 21:29:00,1.077,1.0771,1.077,1.077,22100000.0
2009-09-11 21:30:00,1.077,1.0771,1.0769,1.07695,26100000.0
2009-09-11 21:31:00,1.07705,1.07725,1.07705,1.07725,35800000.0
2009-09-11 21:32:00,1.07715,1.07715,1.07705,1.07705,4200000.0
2009-09-11 21:33:00,1.07705,1.0771,1.07705,1.0771,40500000.0
2009-09-11 21:34:00,1.07715,1.0772,1.07705,1.0772,34800000.0
2009-09-11 21:35:00,1.0773,1.07735,1.07725,1.07725,56400000.0
2009-09-11 21:36:00,1.07725,1.07745,1.0772,1.07745,34200000.0
2009-09-11 21:37:00,1.07745,1.07765,1.07735,1.07755,68900000.0
2009-09-11 21:38:00,1.0775,1.07815,1.07745,1.0781,85400000.0
2009-09-11 21:39:00,1.07815,1.0782,1.0777,1.07775,75700000.0
2009-09-11 21:40:00,1.07775,1.07805,1.0776,1.0776,74900000.0
2009-09-11 21:41:00,1.07755,1.07795,1.07755,1.07785,42600000.0
2009-09-11 21:42:00,1.07785,1.07805,1.07765,1.078,34100000.0
2009-09-11 21:43:00,1.07795,1.07805,1.07795,1.07805,38400000.0
2009-09-11 21:44:00,1.07815,1.07825,1.0777,1.0779,126100000.0
2009-09-11 21:45:00,1.0779,1.0785,1.0779,1.0785,70200000.0
2009-09-11 21:46:00,1.0785,1.07855,1.0784,1.0784,61900000.0
2009-09-11 21:47:00,1.07845,1.0785,1.0784,1.0784,58100000.0
2009-09-11 21:48:00,1.0784,1.0784,1.0784,1.0784,2000000.0
2009-09-11 21:49:00,1.0784,1.0784,1.07795,1.07805,100100000.0
2009-09-11 21:50:00,1.0781,1.0782,1.0781,1.0782,32100000.0
2009-09-11 21:51:00,1.0782,1.07835,1.0782,1.07835,48800000.0
2009-09-11 21:52:00,1.07835,1.07845,1.07835,1.07835,23500000.0
2009-09-11 21:53:00,1.07835,1.0784,1.07815,1.0783,39800000.0
2009-09-11 21:54:00,1.0783,1.0783,1.07815,1.0782,32000000.0
2009-09-11 21:55:00,1.0782,1.07855,1.0782,1.07855,57300000.0
2009-09-11 21:56:00,1.07855,1.0788,1.0785,1.0785,76560000.0
2009-09-11 21:57:00,1.0785,1.0786,1.0785,1.0786,50200000.0
2009-09-11 21:58:00,1.0786,1.0786,1.0786,1.0786,35200000.0
2009-09-11 21:59:00,1.0786,1.07875,1.0786,1.0786,71600000.0
2009-09-11 22:00:00,1.0786,1.0786,1.07825,1.07835,46800000.0
2009-09-11 22:01:00,1.0784,1.0784,1.0784,1.0784,1200000.0
2009-09-11 22:02:00,1.07828,1.07828,1.07808,1.07824,17800000.0
2009-09-11 22:03:00,1.0785,1.0785,1.0784,1.0784,14200000.0
2009-09-11 22:04:00,1.07845,1.07855,1.0784,1.0784,16000000.0
2009-09-11 22:05:00,1.0784,1.0784,1.0784,1.0784,2400000.0
2009-09-11 22:06:00,1.07835,1.0785,1.0783,1.0785,27600000.0
2009-09-11 22:07:00,1.0785,1.0786,1.07815,1.0783,65700000.0
2009-09-11 22:08:00,1.0783,1.07835,1.0783,1.0783,29300000.0
2009-09-11 22:09:00,1.0783,1.0783,1.07795,1.07805,50100000.0
2009-09-11 22:10:00,1.07805,1.07805,1.07795,1.078,23000000.0
2009-09-11 22:11:00,1.078,1.0781,1.0779,1.07795,14200000.0
2009-09-11 22:12:00,1.07795,1.07795,1.07795,1.07795,11000000.0
2009-09-11 22:13:00,1.07795,1.07815,1.0779,1.07795,38400000.0
2009-09-11 22:14:00,1.078,1.0781,1.0779,1.078,50800000.0
2009-09-11 22:15:00,1.078,1.0781,1.078,1.078,37000000.0
2009-09-11 22:16:00,1.078,1.07815,1.07795,1.078,21600000.0
2009-09-11 22:17:00,1.078,1.07815,1.07795,1.078,32600000.0
2009-09-11 22:18:00,1.07785,1.07795,1.07773,1.07777,91900000.0
2009-09-11 22:19:00,1.078,1.078,1.07765,1.07765,23200000.0
2009-09-11 22:20:00,1.07775,1.07795,1.07775,1.07775,60800000.0
2009-09-11 22:21:00,1.07775,1.07795,1.07775,1.07795,52500000.0
2009-09-11 22:22:00,1.0779,1.0779,1.0779,1.0779,4800000.0
2009-09-11 22:23:00,1.0779,1.0779,1.0777,1.07775,18400000.0
2009-09-11 22:24:00,1.07775,1.0779,1.07765,1.0779,49600000.0
2009-09-11 22:25:00,1.0778,1.07815,1.0777,1.078,47000000.0
2009-09-11 22:26:00,1.07815,1.0783,1.07755,1.07775,85900000.0
2009-09-11 22:27:00,1.07775,1.07785,1.0776,1.07785,33000000.0
2009-09-11 22:28:00,1.07785,1.07785,1.0778,1.0778,22400000.0
2009-09-11 22:29:00,1.0778,1.0778,1.0776,1.07765,75000000.0
2009-09-11 22:30:00,1.07765,1.07775,1.0775,1.07755,49700000.0
2009-09-11 22:31:00,1.07755,1.0777,1.0775,1.0775,81300000.0
2009-09-11 22:32:00,1.07755,1.07755,1.0772,1.07725,50500000.0
2009-09-11 22:33:00,1.0773,1.07735,1.0773,1.07735,11200000.0
2009-09-11 22:34:00,1.0774,1.07755,1.0774,1.07755,34600000.0
2009-09-11 22:35:00,1.07755,1.07755,1.07735,1.07735,27100000.0
2009-09-11 22:36:00,1.07735,1.0774,1.07735,1.0774,3400000.0
2009-09-11 22:37:00,1.0774,1.0774,1.0774,1.0774,11800000.0
2009-09-11 22:38:00,1.07745,1.07755,1.0774,1.07755,28800000.0
2009-09-11 22:39:00,1.07765,1.0777,1.07765,1.07765,30800000.0
2009-09-11 22:40:00,1.07775,1.07785,1.07765,1.07785,25400000.0
2009-09-11 22:41:00,1.078,1.078,1.0778,1.0778,4400000.0
2009-09-11 22:42:00,1.07785,1.07785,1.07735,1.07735,16000000.0
2009-09-11 22:43:00,1.0774,1.0774,1.0774,1.0774,7200000.0
2009-09-11 22:44:00,1.0774,1.0774,1.0772,1.0772,26400000.0
2009-09-11 22:45:00,1.0772,1.07725,1.07715,1.07725,14000000.0
2009-09-11 22:46:00,1.07725,1.07725,1.07665,1.07685,83900000.0
2009-09-11 22:47:00,1.07685,1.077,1.0767,1.0767,67000000.0
2009-09-11 22:48:00,1.07675,1.077,1.07675,1.077,31900000.0
2009-09-11 22:49:00,1.077,1.0772,1.0769,1.0771,38400000.0
2009-09-11 22:50:00,1.0771,1.07715,1.07705,1.07705,11800000.0
2009-09-11 22:51:00,1.07685,1.07685,1.07655,1.0767,50400000.0
2009-09-11 22:52:00,1.07675,1.07685,1.07665,1.0767,14200000.0
2009-09-11 22:53:00,1.0767,1.0767,1.0766,1.0766,11200000.0
2009-09-11 22:54:00,1.07665,1.0767,1.07665,1.0767,9200000.0
2009-09-11 22:55:00,1.07648,1.07657,1.0764,1.07651,114400000.0
2009-09-11 22:56:00,1.07629,1.07641,1.07629,1.07641,10600000.0
2009-09-11 22:57:00,1.0767,1.07675,1.0767,1.07675,17600000.0
2009-09-11 22:58:00,1.07675,1.07675,1.0766,1.07665,25200000.0
2009-09-11 22:59:00,1.07665,1.07665,1.0764,1.0764,7000000.0
2009-09-14 00:00:00,1.07698,1.07698,1.07698,1.07698,10600000.0
2009-09-14 00:01:00,1.07697,1.07737,1.07696,1.07737,10600000.0
2009-09-14 00:02:00,1.07745,1.07771,1.07745,1.07771,10600000.0
2009-09-14 00:03:00,1.07772,1.07788,1.07768,1.07775,10600000.0
2009-09-14 00:04:00,1.07776,1.07786,1.07776,1.07786,10600000.0
2009-09-14 00:05:00,1.07812,1.07829,1.07803,1.07827,10600000.0
2009-09-14 00:06:00,1.07825,1.0783,1.07824,1.0783,10600000.0
2009-09-14 00:07:00,1.07892,1.07909,1.0786,1.0786,10600000.0
2009-09-14 00:08:00,1.07857,1.07875,1.07842,1.07866,10600000.0
2009-09-14 00:09:00,1.07887,1.07915,1.07887,1.07915,10600000.0
2009-09-14 00:10:00,1.07942,1.07952,1.07942,1.0795,10600000.0
2009-09-14 00:11:00,1.07925,1.07947,1.07883,1.07898,10600000.0
2009-09-14 00:12:00,1.07899,1.07905,1.07899,1.07905,10600000.0
2009-09-14 00:13:00,1.07908,1.07908,1.07905,1.07905,10600000.0
2009-09-14 00:14:00,1.07906,1.07921,1.07868,1.07888,10600000.0
2009-09-14 00:15:00,1.07887,1.07941,1.07885,1.07941,10600000.0
2009-09-14 00:16:00,1.07917,1.07936,1.07892,1.0791,10600000.0
2009-09-14 00:17:00,1.07882,1.07929,1.07872,1.07907,10600000.0
2009-09-14 00:18:00,1.07906,1.07906,1.07904,1.07905,10600000.0
2009-09-14 00:19:00,1.07904,1.07911,1.07899,1.07902,10600000.0
2009-09-14 00:20:00,1.07897,1.07897,1.07884,1.07884,10600000.0
2009-09-14 00:21:00,1.07885,1.07885,1.07873,1.07878,10600000.0
2009-09-14 00:22:00,1.07876,1.07876,1.0786,1.0786,10600000.0
2009-09-14 00:23:00,1.07859,1.07859,1.07858,1.07858,10600000.0
2009-09-14 00:24:00,1.07854,1.07863,1.07854,1.07862,10600000.0
2009-09-14 00:25:00,1.07863,1.07863,1.07841,1.07841,10600000.0
2009-09-14 00:26:00,1.0784,1.07842,1.07839,1.07841,10600000.0
2009-09-14 00:27:00,1.0783,1.0783,1.07784,1.0779,10600000.0
2009-09-14 00:28:00,1.07791,1.07791,1.07759,1.07763,10600000.0
2009-09-14 00:29:00,1.07762,1.07765,1.07758,1.0776,10600000.0
2009-09-14 00:30:00,1.07765,1.07776,1.07755,1.07767,10600000.0
2009-09-14 00:31:00,1.07765,1.07807,1.0776,1.07785,10600000.0
2009-09-14 00:32:00,1.07784,1.07834,1.07784,1.07834,10600000.0
2009-09-14 00:33:00,1.07836,1.07838,1.07811,1.07811,10600000.0
2009-09-14 00:34:00,1.07822,1.07895,1.07808,1.07871,10600000.0
2009-09-14 00:35:00,1.07872,1.0789,1.07867,1.07878,10600000.0
2009-09-14 00:36:00,1.07876,1.07878,1.07876,1.07876,10600000.0
2009-09-14 00:37:00,1.07863,1.07878,1.07863,1.07875,10600000.0
2009-09-14 00:38:00,1.07874,1.07895,1.07872,1.07892,10600000.0
2009-09-14 00:39:00,1.07888,1.07888,1.07864,1.07864,10600000.0
2009-09-14 00:40:00,1.07871,1.07873,1.07844,1.07844,10600000.0
2009-09-14 00:41:00,1.07827,1.07905,1.07825,1.07856,10600000.0
2009-09-14 00:42:00,1.07867,1.07887,1.07859,1.07873,10600000.0
2009-09-14 00:43:00,1.07864,1.07874,1.07855,1.07874,10600000.0
2009-09-14 00:44:00,1.07864,1.0788,1.07864,1.07865,10600000.0
2009-09-14 00:45:00,1.07864,1.07885,1.0786,1.07865,10600000.0
2009-09-14 00:46:00,1.07873,1.07897,1.07872,1.07875,10600000.0
2009-09-14 00:47:00,1.07874,1.07883,1.0787,1.0787,10600000.0
2009-09-14 00:48:00,1.07862,1.0788,1.07862,1.07879,10600000.0
2009-09-14 00:49:00,1.07882,1.07898,1.07871,1.07875,10600000.0
2009-09-14 00:50:00,1.07888,1.07903,1.0787,1.07879,10600000.0
2009-09-14 00:51:00,1.07886,1.07886,1.07874,1.07884,10600000.0
2009-09-14 00:52:00,1.07876,1.07882,1.07875,1.07879,10600000.0
2009-09-14 00:53:00,1.07891,1.079,1.07891,1.079,10600000.0
2009-09-14 00:54:00,1.07901,1.07901,1.07894,1.07896,10600000.0
2009-09-14 00:55:00,1.07893,1.07895,1.07893,1.07894,10600000.0
2009-09-14 00:56:00,1.07896,1.07896,1.0789,1.0789,10600000.0
2009-09-14 00:57:00,1.07891,1.07891,1.07891,1.07891,10600000.0
2009-09-14 00:58:00,1.07898,1.07904,1.07891,1.07904,10600000.0
2009-09-14 00:59:00,1.07908,1.07938,1.07899,1.07919,10600000.0
2009-09-14 01:00:00,1.07918,1.07968,1.07918,1.07921,10600000.0
2009-09-14 01:01:00,1.07919,1.07919,1.079,1.079,10600000.0
2009-09-14 01:02:00,1.07902,1.07904,1.07804,1.07809,10600000.0
2009-09-14 01:03:00,1.07808,1.07827,1.07775,1.07789,10600000.0
2009-09-14 01:04:00,1.07792,1.07801,1.07772,1.07801,10600000.0
2009-09-14 01:05:00,1.07798,1.07861,1.07798,1.07858,10600000.0
2009-09-14 01:06:00,1.0786,1.07877,1.07814,1.07814,10600000.0
2009-09-14 01:07:00,1.07813,1.07824,1.07805,1.07822,10600000.0
2009-09-14 01:08:00,1.07824,1.07867,1.07823,1.07867,10600000.0
2009-09-14 01:09:00,1.07862,1.07862,1.07823,1.07833,10600000.0
2009-09-14 01:10:00,1.07832,1.07851,1.07829,1.07851,10600000.0
2009-09-14 01:11:00,1.07842,1.07842,1.07824,1.07838,10600000.0
2009-09-14 01:12:00,1.07839,1.07839,1.07832,1.07832,10600000.0
2009-09-14 01:13:00,1.07829,1.07836,1.07795,1.07795,10600000.0
2009-09-14 01:14:00,1.07793,1.07793,1.07787,1.07791,10600000.0
2009-09-14 01:15:00,1.07795,1.07795,1.0777,1.07778,10600000.0
2009-09-14 01:16:00,1.07779,1.07817,1.07779,1.07817,10600000.0
2009-09-14 01:17:00,1.07813,1.07817,1.07811,1.07816,10600000.0
2009-09-14 01:18:00,1.07815,1.07815,1.07805,1.07809,10600000.0
2009-09-14 01:19:00,1.0781,1.07812,1.078,1.078,10600000.0
2009-09-14 01:20:00,1.07797,1.07797,1.07784,1.07787,10600000.0
2009-09-14 01:21:00,1.07788,1.07788,1.07774,1.07777,10600000.0
2009-09-14 01:22:00,1.07778,1.07778,1.07764,1.07764,10600000.0
2009-09-14 01:23:00,1.07763,1.07769,1.07752,1.07752,10600000.0
2009-09-14 01:24:00,1.07753,1.07757,1.07752,1.07757,10600000.0
2009-09-14 01:25:00,1.07757,1.07766,1.07741,1.07741,10600000.0
2009-09-14 01:26:00,1.0774,1.0778,1.0774,1.07769,10600000.0
2009-09-14 01:27:00,1.07764,1.07773,1.07763,1.07772,10600000.0
2009-09-14 01:28:00,1.07769,1.07777,1.07767,1.07777,10600000.0
2009-09-14 01:29:00,1.07775,1.07775,1.0776,1.07761,10600000.0
2009-09-14 01:30:00,1.0776,1.07763,1.07748,1.07748,10600000.0
2009-09-14 01:31:00,1.07749,1.07757,1.07749,1.07757,10600000.0
2009-09-14 01:32:00,1.07762,1.07762,1.07736,1.07736,10600000.0
2009-09-14 01:33:00,1.0774,1.07751,1.0774,1.0775,10600000.0
2009-09-14 01:34:00,1.07751,1.07753,1.07744,1.07753,10600000.0
2009-09-14 01:35:00,1.07751,1.07754,1.07733,1.07736,10600000.0
2009-09-14 01:36:00,1.07735,1.07756,1.07732,1.07756,10600000.0
2009-09-14 01:37:00,1.07757,1.07757,1.07729,1.07751,10600000.0
2009-09-14 01:38:00,1.07752,1.07757,1.07743,1.07757,10600000.0
2009-09-14 01:39:00,1.07754,1.07818,1.07751,1.07782,10600000.0
2009-09-14 01:40:00,1.0778,1.0778,1.07758,1.07763,10600000.0
2009-09-14 01:41:00,1.07761,1.07806,1.07761,1.07774,10600000.0
2009-09-14 01:42:00,1.07778,1.07851,1.07778,1.07846,10600000.0
2009-09-14 01:43:00,1.07847,1.07857,1.07824,1.07836,10600000.0
2009-09-14 01:44:00,1.07831,1.07833,1.07824,1.07832,10600000.0
2009-09-14 01:45:00,1.07831,1.07831,1.07799,1.07799,10600000.0
2009-09-14 01:46:00,1.0779,1.07811,1.07782,1.07808,10600000.0
2009-09-14 01:47:00,1.07811,1.07821,1.07806,1.07821,10600000.0
2009-09-14 01:48:00,1.0782,1.07832,1.0782,1.07828,10600000.0
2009-09-14 01:49:00,1.07819,1.07833,1.07819,1.07833,10600000.0
2009-09-14 01:50:00,1.0783,1.07834,1.07829,1.07833,10600000.0
2009-09-14 01:51:00,1.07834,1.07837,1.07833,1.07833,10600000.0
2009-09-14 01:52:00,1.07832,1.07833,1.07832,1.07833,10600000.0
2009-09-14 01:53:00,1.07836,1.07838,1.07833,1.07833,10600000.0
2009-09-14 01:54:00,1.07836,1.07841,1.07836,1.07838,10600000.0
2009-09-14 01:55:00,1.07856,1.07873,1.07852,1.07852,10600000.0
2009-09-14 01:56:00,1.07851,1.07853,1.07849,1.07849,10600000.0
2009-09-14 01:57:00,1.0785,1.07853,1.07846,1.07851,10600000.0
2009-09-14 01:58:00,1.07853,1.07856,1.07851,1.07855,10600000.0
2009-09-14 01:59:00,1.07854,1.07857,1.07853,1.07857,10600000.0
2009-09-14 02:00:00,1.07865,1.079,1.07865,1.079,10600000.0
2009-09-14 02:01:00,1.079,1.079,1.079,1.079,9000000.0
2009-09-14 02:02:00,1.0791,1.0796,1.0791,1.0796,24700000.0
2009-09-14 02:03:00,1.0796,1.0798,1.0796,1.0798,18400000.0
2009-09-14 02:04:00,1.0797,1.08105,1.0797,1.0809,64200000.0
2009-09-14 02:05:00,1.0809,1.08115,1.0809,1.08115,43700000.0
2009-09-14 02:06:00,1.08125,1.08155,1.0812,1.0813,63100000.0
2009-09-14 02:07:00,1.0812,1.0824,1.0811,1.082,134100000.0
2009-09-14 02:08:00,1.08195,1.082,1.08175,1.0818,82300000.0
2009-09-14 02:09:00,1.0818,1.0818,1.08105,1.0811,43400000.0
2009-09-14 02:10:00,1.0811,1.0813,1.0811,1.0813,80700000.0
2009-09-14 02:11:00,1.0813,1.0813,1.0812,1.0813,37800000.0
2009-09-14 02:12:00,1.0812,1.0817,1.0812,1.0817,60100000.0
2009-09-14 02:13:00,1.0817,1.0819,1.0817,1.08185,95900000.0
2009-09-14 02:14:00,1.0818,1.0818,1.08155,1.0818,36900000.0
2009-09-14 02:15:00,1.08185,1.0821,1.0818,1.0821,46400000.0
2009-09-14 02:16:00,1.0821,1.0823,1.082,1.0821,43000000.0
2009-09-14 02:17:00,1.0821,1.0823,1.082,1.0823,34300000.0
2009-09-14 02:18:00,1.0823,1.0826,1.0823,1.0826,41200000.0
2009-09-14 02:19:00,1.08255,1.08295,1.0825,1.08285,55700000.0
2009-09-14 02:20:00,1.08285,1.08285,1.0827,1.0827,32400000.0
2009-09-14 02:21:00,1.0827,1.0827,1.08225,1.0823,83100000.0
2009-09-14 02:22:00,1.0823,1.0825,1.08215,1.0824,80400000.0
2009-09-14 02:23:00,1.0824,1.0826,1.08235,1.0826,29100000.0
2009-09-14 02:24:00,1.0826,1.0827,1.0824,1.0827,36500000.0
2009-09-14 02:25:00,1.0827,1.0828,1.0827,1.0827,16200000.0
2009-09-14 02:26:00,1.0827,1.0828,1.0827,1.0828,22000000.0
2009-09-14 02:27:00,1.0829,1.0829,1.0826,1.0826,57800000.0
2009-09-14 02:28:00,1.0827,1.0827,1.08255,1.0826,42000000.0
2009-09-14 02:29:00,1.0826,1.0826,1.0821,1.0821,29200000.0
2009-09-14 02:30:00,1.0821,1.0823,1.082,1.0823,25700000.0
2009-09-14 02:31:00,1.0823,1.0826,1.0823,1.0826,48500000.0
2009-09-14 02:32:00,1.0827,1.083,1.0827,1.083,37700000.0
2009-09-14 02:33:00,1.083,1.0832,1.083,1.0832,57000000.0
2009-09-14 02:34:00,1.0832,1.0832,1.0831,1.0832,45100000.0
2009-09-14 02:35:00,1.0832,1.0832,1.08285,1.08305,54000000.0
2009-09-14 02:36:00,1.08305,1.0831,1.08305,1.0831,65400000.0
2009-09-14 02:37:00,1.08315,1.0832,1.0831,1.08315,46600000.0
2009-09-14 02:38:00,1.08315,1.0833,1.08315,1.0832,51900000.0
2009-09-14 02:39:00,1.0832,1.0833,1.0831,1.0831,31600000.0
2009-09-14 02:40:00,1.0831,1.0831,1.083,1.0831,38300000.0
2009-09-14 02:41:00,1.0831,1.0831,1.08305,1.0831,20200000.0
2009-09-14 02:42:00,1.0831,1.0831,1.08305,1.08305,28000000.0
2009-09-14 02:43:00,1.08305,1.0831,1.08305,1.0831,23100000.0
2009-09-14 02:44:00,1.0832,1.0833,1.08315,1.08315,51900000.0
2009-09-14 02:45:00,1.08315,1.0833,1.08315,1.0832,26600000.0
2009-09-14 02:46:00,1.0832,1.0833,1.0832,1.0833,53200000.0
2009-09-14 02:47:00,1.08325,1.0833,1.08325,1.0833,15400000.0
2009-09-14 02:48:00,1.0833,1.0833,1.0832,1.0832,45100000.0
2009-09-14 02:49:00,1.0832,1.0833,1.0832,1.0832,33100000.0
2009-09-14 02:50:00,1.0832,1.0833,1.0832,1.0833,67000000.0
2009-09-14 02:51:00,1.0833,1.0833,1.0833,1.0833,19600000.0
2009-09-14 02:52:00,1.0834,1.0834,1.0833,1.08335,47700000.0
2009-09-14 02:53:00,1.08335,1.08345,1.08335,1.08345,39800000.0
2009-09-14 02:54:00,1.08345,1.08405,1.08345,1.08385,56600000.0
2009-09-14 02:55:00,1.08395,1.0842,1.0837,1.08395,89400000.0
2009-09-14 02:56:00,1.08395,1.08405,1.0837,1.08385,27900000.0
2009-09-14 02:57:00,1.0838,1.0838,1.08365,1.08365,31400000.0
2009-09-14 02:58:00,1.08365,1.0837,1.0836,1.0836,41800000.0
2009-09-14 02:59:00,1.0836,1.08365,1.0836,1.0836,14600000.0
2009-09-14 03:00:00,1.0836,1.08365,1.0836,1.0836,36000000.0
2009-09-14 03:01:00,1.0836,1.08375,1.0836,1.08365,36700000.0
2009-09-14 03:02:00,1.08365,1.08375,1.08365,1.08375,14600000.0
2009-09-14 03:03:00,1.08375,1.08375,1.0837,1.08375,13200000.0
2009-09-14 03:04:00,1.08375,1.0838,1.08365,1.08365,24600000.0
2009-09-14 03:05:00,1.08365,1.0839,1.08365,1.0839,32000000.0
2009-09-14 03:06:00,1.0839,1.084,1.0838,1.0839,18300000.0
2009-09-14 03:07:00,1.0838,1.0838,1.08375,1.08375,4400000.0
2009-09-14 03:08:00,1.0838,1.0838,1.08365,1.08375,81600000.0
2009-09-14 03:09:00,1.0838,1.084,1.0836,1.0839,61100000.0
2009-09-14 03:10:00,1.08395,1.084,1.08395,1.08395,29600000.0
2009-09-14 03:11:00,1.08395,1.0841,1.08395,1.084,68300000.0
2009-09-14 03:12:00,1.084,1.0841,1.08395,1.0841,57200000.0
2009-09-14 03:13:00,1.0841,1.0843,1.0841,1.0843,63800000.0
2009-09-14 03:14:00,1.0843,1.0849,1.0843,1.0849,76200000.0
2009-09-14 03:15:00,1.0849,1.08505,1.0849,1.08495,58400000.0
2009-09-14 03:16:00,1.085,1.0853,1.085,1.08515,71500000.0
2009-09-14 03:17:00,1.08515,1.08515,1.08495,1.08505,48000000.0
2009-09-14 03:18:00,1.08515,1.08525,1.085,1.08525,32300000.0
2009-09-14 03:19:00,1.0853,1.0854,1.0853,1.0853,47900000.0
2009-09-14 03:20:00,1.0853,1.0854,1.0853,1.0854,66600000.0
2009-09-14 03:21:00,1.0854,1.0854,1.08485,1.0849,61000000.0
2009-09-14 03:22:00,1.08495,1.08525,1.08495,1.08525,15400000.0
2009-09-14 03:23:00,1.0852,1.08525,1.08495,1.08495,32000000.0
2009-09-14 03:24:00,1.08495,1.08515,1.0845,1.08465,60900000.0
2009-09-14 03:25:00,1.08465,1.08475,1.08465,1.08475,12400000.0
2009-09-14 03:26:00,1.08475,1.08485,1.08475,1.0848,34000000.0
2009-09-14 03:27:00,1.08485,1.085,1.0848,1.085,45900000.0
2009-09-14 03:28:00,1.0848,1.0853,1.0848,1.0851,52300000.0
2009-09-14 03:29:00,1.08525,1.0853,1.0852,1.0853,22400000.0
2009-09-14 03:30:00,1.0853,1.0853,1.08525,1.0853,81700000.0
2009-09-14 03:31:00,1.0853,1.08565,1.0853,1.08565,20600000.0
2009-09-14 03:32:00,1.0857,1.0859,1.08565,1.08585,31200000.0
2009-09-14 03:33:00,1.0858,1.08585,1.0857,1.0857,94600000.0
2009-09-14 03:34:00,1.0857,1.0858,1.0857,1.08575,29200000.0
2009-09-14 03:35:00,1.0857,1.0857,1.0852,1.0853,81500000.0
2009-09-14 03:36:00,1.0853,1.08535,1.08515,1.08515,31600000.0
2009-09-14 03:37:00,1.08515,1.08515,1.0848,1.08495,43700000.0
2009-09-14 03:38:00,1.085,1.08515,1.0848,1.0848,53000000.0
2009-09-14 03:39:00,1.0848,1.08485,1.0848,1.08485,9800000.0
2009-09-14 03:40:00,1.08485,1.08485,1.0848,1.0848,26300000.0
2009-09-14 03:41:00,1.0848,1.08485,1.08465,1.08465,48500000.0
2009-09-14 03:42:00,1.08465,1.08465,1.08465,1.08465,16800000.0
2009-09-14 03:43:00,1.08465,1.08475,1.08465,1.08475,41600000.0
2009-09-14 03:44:00,1.0847,1.08475,1.0847,1.0847,14800000.0
2009-09-14 03:45:00,1.08475,1.0849,1.08475,1.0848,30000000.0
2009-09-14 03:46:00,1.0848,1.0848,1.08445,1.08445,66200000.0
2009-09-14 03:47:00,1.0845,1.0845,1.0843,1.08435,63700000.0
2009-09-14 03:48:00,1.0844,1.0845,1.0843,1.0843,22000000.0
2009-09-14 03:49:00,1.0843,1.08455,1.0843,1.08455,72600000.0
2009-09-14 03:50:00,1.0846,1.08465,1.0845,1.08465,49100000.0
2009-09-14 03:51:00,1.0847,1.08475,1.0847,1.08475,23400000.0
2009-09-14 03:52:00,1.0847,1.0847,1.08425,1.0843,39700000.0
2009-09-14 03:53:00,1.0843,1.0843,1.08425,1.08425,29500000.0
2009-09-14 03:54:00,1.0842,1.0843,1.0842,1.0842,27700000.0
2009-09-14 03:55:00,1.0842,1.0846,1.0841,1.0841,38100000.0
2009-09-14 03:56:00,1.0841,1.0846,1.0841,1.0846,59300000.0
2009-09-14 03:57:00,1.0846,1.0846,1.0846,1.0846,7000000.0
2009-09-14 03:58:00,1.0847,1.0848,1.0847,1.0847,29300000.0
2009-09-14 03:59:00,1.0847,1.0847,1.0846,1.08465,47200000.0
2009-09-14 04:00:00,1.0847,1.08485,1.0847,1.08485,23900000.0
2009-09-14 04:01:00,1.0849,1.0851,1.08485,1.0851,47200000.0
2009-09-14 04:02:00,1.08515,1.08515,1.08495,1.08495,12300000.0
2009-09-14 04:03:00,1.08495,1.085,1.08485,1.08485,19500000.0
2009-09-14 04:04:00,1.08485,1.08485,1.08435,1.0845,52100000.0
2009-09-14 04:05:00,1.08445,1.085,1.08425,1.0843,134600000.0
2009-09-14 04:06:00,1.0844,1.0847,1.0842,1.0846,61700000.0
2009-09-14 04:07:00,1.0846,1.0846,1.08435,1.08435,63600000.0
2009-09-14 04:08:00,1.0843,1.0845,1.0843,1.08445,60600000.0
2009-09-14 04:09:00,1.08445,1.08445,1.08435,1.0844,36000000.0
2009-09-14 04:10:00,1.08435,1.0847,1.08435,1.0847,34500000.0
2009-09-14 04:11:00,1.0847,1.0848,1.0847,1.0848,7000000.0
2009-09-14 04:12:00,1.0848,1.0848,1.0846,1.0848,23000000.0
2009-09-14 04:13:00,1.0848,1.0848,1.08455,1.0847,29100000.0
2009-09-14 04:14:00,1.0847,1.0847,1.08455,1.08455,71900000.0
2009-09-14 04:15:00,1.08455,1.08455,1.0843,1.0844,55100000.0
2009-09-14 04:16:00,1.0844,1.0844,1.0844,1.0844,7200000.0
2009-09-14 04:17:00,1.0844,1.0844,1.08395,1.0843,60800000.0
2009-09-14 04:18:00,1.0843,1.0844,1.0843,1.0844,22100000.0
2009-09-14 04:19:00,1.0845,1.0845,1.0844,1.0844,15400000.0
2009-09-14 04:20:00,1.0844,1.0844,1.084,1.0841,104100000.0
2009-09-14 04:21:00,1.0841,1.08415,1.0841,1.08415,14700000.0
2009-09-14 04:22:00,1.08397,1.08404,1.08374,1.08404,41400000.0
2009-09-14 04:23:00,1.08415,1.0844,1.0841,1.0841,101100000.0
2009-09-14 04:24:00,1.08415,1.0845,1.0841,1.08445,43900000.0
2009-09-14 04:25:00,1.0845,1.0845,1.0844,1.0845,23300000.0
2009-09-14 04:26:00,1.0845,1.0845,1.0843,1.08445,59100000.0
2009-09-14 04:27:00,1.08445,1.08455,1.08445,1.08455,11200000.0
2009-09-14 04:28:00,1.08445,1.08445,1.0842,1.08435,48030000.0
2009-09-14 04:29:00,1.0843,1.08445,1.08425,1.0843,29400000.0
2009-09-14 04:30:00,1.0843,1.0844,1.0842,1.08425,72300000.0
2009-09-14 04:31:00,1.0843,1.0845,1.08425,1.0845,47700000.0
2009-09-14 04:32:00,1.0843,1.08435,1.0843,1.08435,13000000.0
2009-09-14 04:33:00,1.0843,1.08435,1.0843,1.08435,13000000.0
2009-09-14 04:34:00,1.08414,1.08414,1.08381,1.08412,24400000.0
2009-09-14 04:35:00,1.08435,1.0844,1.0843,1.0844,12300000.0
2009-09-14 04:36:00,1.08408,1.0842,1.08368,1.08413,58100000.0
2009-09-14 04:37:00,1.08414,1.08426,1.08391,1.08426,15300000.0
2009-09-14 04:38:00,1.0844,1.0846,1.08425,1.0843,60200000.0
2009-09-14 04:39:00,1.0843,1.0846,1.0843,1.0846,59000000.0
2009-09-14 04:40:00,1.0846,1.0847,1.0846,1.08465,42300000.0
2009-09-14 04:41:00,1.08465,1.0847,1.0845,1.0846,26600000.0
2009-09-14 04:42:00,1.0846,1.08465,1.0845,1.0845,39200000.0
2009-09-14 04:43:00,1.0846,1.0846,1.0845,1.0845,24400000.0
2009-09-14 04:44:00,1.0845,1.0846,1.08445,1.0845,43400000.0
2009-09-14 04:45:00,1.0845,1.0845,1.0844,1.0845,49300000.0
2009-09-14 04:46:00,1.08445,1.0845,1.08445,1.0845,39300000.0
2009-09-14 04:47:00,1.0844,1.08445,1.0844,1.08445,17700000.0
2009-09-14 04:48:00,1.08445,1.08445,1.0843,1.0843,44500000.0
2009-09-14 04:49:00,1.0843,1.0844,1.0843,1.0844,20900000.0
2009-09-14 04:50:00,1.0845,1.0845,1.0844,1.0844,8200000.0
2009-09-14 04:51:00,1.0844,1.0844,1.0844,1.0844,7200000.0
2009-09-14 04:52:00,1.08445,1.08445,1.0844,1.0844,22900000.0
2009-09-14 04:53:00,1.0844,1.0844,1.0844,1.0844,1000000.0
2009-09-14 04:54:00,1.0844,1.0844,1.0844,1.0844,7200000.0
2009-09-14 04:55:00,1.0844,1.0845,1.0844,1.0845,18900000.0
2009-09-14 04:56:00,1.0844,1.08455,1.0844,1.08445,33300000.0
2009-09-14 04:57:00,1.08445,1.0845,1.08425,1.0843,31000000.0
2009-09-14 04:58:00,1.0843,1.0843,1.0841,1.0841,57100000.0
2009-09-14 04:59:00,1.0841,1.0841,1.0841,1.0841,9600000.0
2009-09-14 05:00:00,1.0841,1.08445,1.0841,1.0843,21500000.0
2009-09-14 05:01:00,1.0843,1.0843,1.0843,1.0843,26800000.0
2009-09-14 05:02:00,1.0843,1.08435,1.0843,1.08435,33700000.0
2009-09-14 05:03:00,1.0844,1.0844,1.0844,1.0844,13100000.0
2009-09-14 05:04:00,1.0844,1.085,1.0844,1.085,31400000.0
2009-09-14 05:05:00,1.085,1.085,1.0849,1.0849,20500000.0
2009-09-14 05:06:00,1.08452,1.08473,1.08449,1.08465,33900000.0
2009-09-14 05:07:00,1.08495,1.0852,1.08495,1.0851,14200000.0
2009-09-14 05:08:00,1.08493,1.08495,1.08481,1.08481,42000000.0
2009-09-14 05:09:00,1.0851,1.0851,1.0851,1.0851,3600000.0
2009-09-14 05:10:00,1.0852,1.0852,1.0851,1.0851,9200000.0
2009-09-14 05:11:00,1.0851,1.0852,1.08495,1.085,24800000.0
2009-09-14 05:12:00,1.085,1.085,1.0849,1.0849,28500000.0
2009-09-14 05:13:00,1.0849,1.0849,1.0848,1.08485,36000000.0
2009-09-14 05:14:00,1.08485,1.0849,1.0846,1.08465,39900000.0
2009-09-14 05:15:00,1.0846,1.0847,1.0846,1.0847,37700000.0
2009-09-14 05:16:00,1.0846,1.0846,1.0846,1.0846,20400000.0
2009-09-14 05:17:00,1.0846,1.0847,1.0846,1.0847,24800000.0
2009-09-14 05:18:00,1.0847,1.0847,1.0846,1.0846,9300000.0
2009-09-14 05:19:00,1.0846,1.08465,1.0846,1.0846,46800000.0
2009-09-14 05:20:00,1.0846,1.08465,1.0846,1.08465,40700000.0
2009-09-14 05:21:00,1.0844,1.08442,1.08422,1.08439,40800000.0
2009-09-14 05:22:00,1.08445,1.08448,1.08426,1.0844,47000000.0
2009-09-14 05:23:00,1.08449,1.08449,1.08432,1.08439,24800000.0
2009-09-14 05:24:00,1.08465,1.08465,1.08465,1.08465,2400000.0
2009-09-14 05:25:00,1.08465,1.08465,1.0846,1.0846,17300000.0
2009-09-14 05:26:00,1.0846,1.08465,1.0846,1.08465,38000000.0
2009-09-14 05:27:00,1.0847,1.0847,1.0843,1.0844,57600000.0
2009-09-14 05:28:00,1.0844,1.0844,1.0843,1.08435,27400000.0
2009-09-14 05:29:00,1.08435,1.08435,1.0834,1.0836,48800000.0
2009-09-14 05:30:00,1.0836,1.08365,1.08325,1.0833,50900000.0
2009-09-14 05:31:00,1.0834,1.0834,1.0834,1.0834,4000000.0
2009-09-14 05:32:00,1.0834,1.0837,1.0833,1.0837,36100000.0
2009-09-14 05:33:00,1.0837,1.08375,1.0837,1.08375,13600000.0
2009-09-14 05:34:00,1.08375,1.08375,1.08345,1.0835,62100000.0
2009-09-14 05:35:00,1.0835,1.0835,1.0833,1.0833,23700000.0
2009-09-14 05:36:00,1.0834,1.0834,1.0833,1.0833,25000000.0
2009-09-14 05:37:00,1.0833,1.0833,1.08225,1.08225,56600000.0
2009-09-14 05:38:00,1.0823,1.08295,1.0823,1.0825,76300000.0
2009-09-14 05:39:00,1.0827,1.0832,1.0827,1.0828,92000000.0
2009-09-14 05:40:00,1.0828,1.083,1.0828,1.083,22200000.0
2009-09-14 05:41:00,1.08305,1.08305,1.0827,1.0828,37400000.0
2009-09-14 05:42:00,1.0828,1.0829,1.0827,1.0827,29600000.0
2009-09-14 05:43:00,1.08275,1.0829,1.08275,1.0829,13400000.0
2009-09-14 05:44:00,1.08276,1.08276,1.08244,1.08267,47900000.0
2009-09-14 05:45:00,1.0829,1.0829,1.0829,1.0829,2500000.0
2009-09-14 05:46:00,1.0829,1.083,1.0829,1.083,13100000.0
2009-09-14 05:47:00,1.0831,1.0831,1.0831,1.0831,4000000.0
2009-09-14 05:48:00,1.083,1.083,1.083,1.083,7000000.0
2009-09-14 05:49:00,1.0831,1.0831,1.083,1.083,13000000.0
2009-09-14 05:50:00,1.083,1.083,1.083,1.083,2000000.0
2009-09-14 05:51:00,1.08269,1.08292,1.08261,1.08261,142000000.0
2009-09-14 05:52:00,1.083,1.083,1.083,1.083,3000000.0
2009-09-14 05:53:00,1.08298,1.08298,1.0826,1.0826,136700000.0
2009-09-14 05:54:00,1.083,1.0834,1.083,1.0834,13600000.0
2009-09-14 05:55:00,1.0833,1.0834,1.0833,1.0833,23700000.0
2009-09-14 05:56:00,1.0834,1.0835,1.0834,1.0835,17000000.0
2009-09-14 05:57:00,1.0835,1.0835,1.0835,1.0835,9900000.0
2009-09-14 05:58:00,1.0835,1.0835,1.0835,1.0835,6800000.0
2009-09-14 05:59:00,1.0835,1.0835,1.0834,1.0835,18700000.0
2009-09-14 06:00:00,1.0835,1.0835,1.0835,1.0835,4800000.0
2009-09-14 06:01:00,1.0835,1.0835,1.08325,1.0834,12700000.0
2009-09-14 06:02:00,1.0834,1.0835,1.0834,1.0835,21300000.0
2009-09-14 06:03:00,1.0835,1.0835,1.0835,1.0835,6600000.0
2009-09-14 06:04:00,1.08345,1.08345,1.08325,1.08325,4800000.0
2009-09-14 06:05:00,1.08345,1.08355,1.08335,1.0835,29900000.0
2009-09-14 06:06:00,1.08355,1.0836,1.08355,1.0836,11200000.0
2009-09-14 06:07:00,1.0836,1.0836,1.0836,1.0836,10500000.0
2009-09-14 06:08:00,1.0836,1.0836,1.0836,1.0836,8800000.0
2009-09-14 06:09:00,1.0836,1.0836,1.0836,1.0836,14800000.0
2009-09-14 06:10:00,1.0836,1.08365,1.0836,1.0836,37800000.0
2009-09-14 06:11:00,1.08365,1.08365,1.08365,1.08365,5800000.0
2009-09-14 06:12:00,1.08365,1.08365,1.0836,1.0836,9600000.0
2009-09-14 06:13:00,1.0836,1.0836,1.08325,1.0833,23400000.0
2009-09-14 06:14:00,1.0833,1.0833,1.0833,1.0833,12800000.0
2009-09-14 06:15:00,1.0833,1.0833,1.0833,1.0833,22400000.0
2009-09-14 06:16:00,1.0834,1.0835,1.0833,1.08335,16300000.0
2009-09-14 06:17:00,1.08335,1.08345,1.08325,1.0834,31400000.0
2009-09-14 06:18:00,1.0834,1.0834,1.0833,1.0833,25400000.0
2009-09-14 06:19:00,1.0833,1.0834,1.0833,1.0834,12100000.0
2009-09-14 06:20:00,1.0834,1.0834,1.08335,1.08335,18400000.0
2009-09-14 06:21:00,1.08335,1.08345,1.08335,1.08345,4400000.0
2009-09-14 06:22:00,1.08345,1.0835,1.0834,1.0834,12000000.0
2009-09-14 06:23:00,1.08315,1.08325,1.08297,1.08313,40800000.0
2009-09-14 06:24:00,1.0834,1.0835,1.0834,1.0835,12700000.0
2009-09-14 06:25:00,1.08342,1.08344,1.0831,1.08311,13100000.0
2009-09-14 06:26:00,1.08333,1.08347,1.08304,1.0833,66000000.0
2009-09-14 06:27:00,1.08338,1.08338,1.08314,1.08335,115800000.0
2009-09-14 06:28:00,1.08308,1.08348,1.08308,1.08322,116500000.0
2009-09-14 06:29:00,1.0835,1.0835,1.0835,1.0835,10200000.0
2009-09-14 06:30:00,1.0835,1.0835,1.0835,1.0835,4800000.0
2009-09-14 06:31:00,1.08344,1.08352,1.08322,1.08352,96300000.0
2009-09-14 06:32:00,1.08344,1.08349,1.08308,1.08313,93600000.0
2009-09-14 06:33:00,1.0835,1.08355,1.0835,1.08355,6100000.0
2009-09-14 06:34:00,1.0832,1.08344,1.08312,1.0834,167200000.0
2009-09-14 06:35:00,1.0836,1.08365,1.0836,1.08365,14500000.0
2009-09-14 06:36:00,1.08352,1.08353,1.0831,1.08342,227100000.0
2009-09-14 06:37:00,1.08349,1.08352,1.08313,1.08326,238000000.0
2009-09-14 06:38:00,1.08322,1.0835,1.08308,1.08335,119900000.0
2009-09-14 06:39:00,1.08365,1.08365,1.08355,1.08355,28300000.0
2009-09-14 06:40:00,1.08355,1.08355,1.08355,1.08355,14400000.0
2009-09-14 06:41:00,1.08314,1.08343,1.08314,1.08329,25800000.0
2009-09-14 06:42:00,1.0836,1.08385,1.0836,1.08385,6400000.0
2009-09-14 06:43:00,1.0838,1.0839,1.0838,1.08385,17400000.0
2009-09-14 06:44:00,1.0839,1.0839,1.0838,1.08385,15500000.0
2009-09-14 06:45:00,1.0839,1.0839,1.0838,1.0838,10700000.0
2009-09-14 06:46:00,1.0838,1.0841,1.0838,1.0841,22200000.0
2009-09-14 06:47:00,1.08415,1.08425,1.08415,1.08425,9700000.0
2009-09-14 06:48:00,1.08425,1.08425,1.08425,1.08425,2400000.0
2009-09-14 06:49:00,1.08413,1.08423,1.08384,1.08413,138200000.0
2009-09-14 06:50:00,1.0843,1.0847,1.08425,1.0847,53500000.0
2009-09-14 06:51:00,1.0847,1.08475,1.08465,1.08465,15100000.0
2009-09-14 06:52:00,1.08465,1.08485,1.08465,1.0848,44900000.0
2009-09-14 06:53:00,1.08485,1.08485,1.0848,1.0848,15200000.0
2009-09-14 06:54:00,1.0848,1.0848,1.0848,1.0848,15700000.0
2009-09-14 06:55:00,1.0848,1.0848,1.0847,1.0847,7200000.0
2009-09-14 06:56:00,1.08448,1.08449,1.08413,1.08435,181400000.0
2009-09-14 06:57:00,1.0847,1.0847,1.08465,1.0847,14600000.0
2009-09-14 06:58:00,1.0843,1.0843,1.08415,1.0842,15800000.0
2009-09-14 06:59:00,1.084,1.0841,1.084,1.0841,15400000.0
2009-09-14 07:00:00,1.0841,1.0842,1.08405,1.08415,23200000.0
2009-09-14 07:01:00,1.0842,1.0842,1.0841,1.0842,18600000.0
2009-09-14 07:02:00,1.0842,1.08435,1.08415,1.0842,20200000.0
2009-09-14 07:03:00,1.0843,1.0843,1.0843,1.0843,4000000.0
2009-09-14 07:04:00,1.0843,1.08435,1.0843,1.08435,6400000.0
2009-09-14 07:05:00,1.0843,1.0843,1.08425,1.08425,7200000.0
2009-09-14 07:06:00,1.0843,1.0844,1.0843,1.0843,8400000.0
2009-09-14 07:07:00,1.0844,1.0844,1.0844,1.0844,13000000.0
2009-09-14 07:08:00,1.0844,1.0844,1.0844,1.0844,4800000.0
2009-09-14 07:09:00,1.0844,1.0844,1.0844,1.0844,14900000.0
2009-09-14 07:10:00,1.0844,1.0844,1.0844,1.0844,24600000.0
2009-09-14 07:11:00,1.08445,1.0845,1.08445,1.0845,14000000.0
2009-09-14 07:12:00,1.08424,1.0845,1.08408,1.08437,138600000.0
2009-09-14 07:13:00,1.0845,1.0845,1.0845,1.0845,4800000.0
2009-09-14 07:14:00,1.0846,1.0847,1.0846,1.0846,5000000.0
2009-09-14 07:15:00,1.08455,1.0848,1.08455,1.0848,26300000.0
2009-09-14 07:16:00,1.08475,1.08475,1.08475,1.08475,2400000.0
2009-09-14 07:17:00,1.08457,1.08457,1.08416,1.0843,232600000.0
2009-09-14 07:18:00,1.08475,1.08475,1.08455,1.08465,17300000.0
2009-09-14 07:19:00,1.0846,1.0848,1.0846,1.0847,14000000.0
2009-09-14 07:20:00,1.0847,1.0848,1.0847,1.08475,24500000.0
2009-09-14 07:21:00,1.0848,1.08505,1.0848,1.0849,42300000.0
2009-09-14 07:22:00,1.0849,1.0849,1.0847,1.0849,27400000.0
2009-09-14 07:23:00,1.0849,1.0849,1.0849,1.0849,3500000.0
2009-09-14 07:24:00,1.08464,1.0848,1.08441,1.08471,69600000.0
2009-09-14 07:25:00,1.0849,1.0849,1.0849,1.0849,2500000.0
2009-09-14 07:26:00,1.0849,1.0849,1.0849,1.0849,17500000.0
2009-09-14 07:27:00,1.08447,1.08474,1.08437,1.0846,145100000.0
2009-09-14 07:28:00,1.08448,1.08471,1.08434,1.08465,273700000.0
2009-09-14 07:29:00,1.08435,1.08474,1.08435,1.08468,183500000.0
2009-09-14 07:30:00,1.0849,1.0849,1.08455,1.08455,6900000.0
2009-09-14 07:31:00,1.08455,1.0848,1.0842,1.08465,36000000.0
2009-09-14 07:32:00,1.08465,1.0849,1.08465,1.0847,47100000.0
2009-09-14 07:33:00,1.0847,1.08495,1.0847,1.0848,50100000.0
2009-09-14 07:34:00,1.08485,1.08485,1.08465,1.08465,6800000.0
2009-09-14 07:35:00,1.08465,1.08485,1.08465,1.08485,26000000.0
2009-09-14 07:36:00,1.08465,1.0851,1.08465,1.0851,23500000.0
2009-09-14 07:37:00,1.08505,1.08505,1.0847,1.0848,10200000.0
2009-09-14 07:38:00,1.0849,1.08515,1.0849,1.0851,18200000.0
2009-09-14 07:39:00,1.0851,1.0851,1.0851,1.0851,3400000.0
2009-09-14 07:40:00,1.0851,1.0851,1.0851,1.0851,5800000.0
2009-09-14 07:41:00,1.08485,1.08501,1.08473,1.08488,108900001.0
2009-09-14 07:42:00,1.0849,1.08495,1.08484,1.08495,125199998.0
2009-09-14 07:43:00,1.0851,1.0851,1.0851,1.0851,1600000.0
2009-09-14 07:44:00,1.08505,1.08505,1.08505,1.08505,7200000.0
2009-09-14 07:45:00,1.08505,1.08505,1.08505,1.08505,9600000.0
2009-09-14 07:46:00,1.08505,1.08505,1.08505,1.08505,2400000.0
2009-09-14 07:47:00,1.08505,1.0852,1.08505,1.08515,29400000.0
2009-09-14 07:48:00,1.0852,1.0852,1.0851,1.0851,30200000.0
2009-09-14 07:49:00,1.08515,1.08515,1.0851,1.0851,15400000.0
2009-09-14 07:50:00,1.08515,1.0852,1.08515,1.0852,15100000.0
2009-09-14 07:51:00,1.08515,1.08525,1.0851,1.0851,39000000.0
2009-09-14 07:52:00,1.0851,1.08525,1.0851,1.0852,21500000.0
2009-09-14 07:53:00,1.08525,1.08525,1.08525,1.08525,1000000.0
2009-09-14 07:54:00,1.0853,1.08545,1.08515,1.08525,23400000.0
2009-09-14 07:55:00,1.0853,1.0853,1.08505,1.08515,34500000.0
2009-09-14 07:56:00,1.08515,1.08525,1.0851,1.0851,18300000.0
2009-09-14 07:57:00,1.08515,1.0854,1.08515,1.0853,36200000.0
2009-09-14 07:58:00,1.0853,1.0853,1.0851,1.0851,21000000.0
2009-09-14 07:59:00,1.08515,1.08515,1.08495,1.08505,36900000.0
2009-09-14 08:00:00,1.08505,1.0853,1.08505,1.08525,71100000.0
2009-09-14 08:01:00,1.08525,1.08525,1.08475,1.0848,31700000.0
2009-09-14 08:02:00,1.08485,1.0849,1.0847,1.0848,38600000.0
2009-09-14 08:03:00,1.08465,1.0847,1.08465,1.0847,32800000.0
2009-09-14 08:04:00,1.0847,1.08475,1.0847,1.0847,22000000.0
2009-09-14 08:05:00,1.0847,1.0847,1.08395,1.0841,48700000.0
2009-09-14 08:06:00,1.0841,1.08425,1.08385,1.08425,57400000.0
2009-09-14 08:07:00,1.0842,1.0843,1.08415,1.0842,70100000.0
2009-09-14 08:08:00,1.0842,1.085,1.0842,1.085,114900000.0
2009-09-14 08:09:00,1.08485,1.0849,1.08475,1.0849,116200000.0
2009-09-14 08:10:00,1.0849,1.0851,1.0849,1.085,20100000.0
2009-09-14 08:11:00,1.08505,1.08505,1.08485,1.08485,14000000.0
2009-09-14 08:12:00,1.085,1.085,1.085,1.085,1000000.0
2009-09-14 08:13:00,1.085,1.085,1.08495,1.08495,7000000.0
2009-09-14 08:14:00,1.08475,1.0849,1.08475,1.0849,16200000.0
2009-09-14 08:15:00,1.0849,1.08505,1.0849,1.085,51800000.0
2009-09-14 08:16:00,1.08505,1.0852,1.085,1.0851,16200000.0
2009-09-14 08:17:00,1.0851,1.0852,1.0851,1.0851,9000000.0
2009-09-14 08:18:00,1.0851,1.0854,1.0851,1.0854,23900000.0
2009-09-14 08:19:00,1.0854,1.0857,1.0854,1.0857,34500000.0
2009-09-14 08:20:00,1.0857,1.0859,1.08565,1.0857,57000000.0
2009-09-14 08:21:00,1.08585,1.08585,1.0855,1.0855,49000000.0
2009-09-14 08:22:00,1.0855,1.0855,1.08545,1.0855,25600000.0
2009-09-14 08:23:00,1.08555,1.08595,1.08555,1.0858,91700000.0
2009-09-14 08:24:00,1.0858,1.08585,1.08575,1.0858,92399998.0
2009-09-14 08:25:00,1.0858,1.0858,1.0855,1.0855,27300000.0
2009-09-14 08:26:00,1.0856,1.0856,1.08545,1.0855,15200000.0
2009-09-14 08:27:00,1.0855,1.0855,1.0852,1.0853,41100000.0
2009-09-14 08:28:00,1.0853,1.0854,1.0852,1.08525,47600000.0
2009-09-14 08:29:00,1.0854,1.0855,1.0853,1.0854,55400000.0
2009-09-14 08:30:00,1.0854,1.0857,1.0854,1.0856,85000000.0
2009-09-14 08:31:00,1.0856,1.0861,1.0856,1.0861,55400000.0
2009-09-14 08:32:00,1.086,1.0863,1.08595,1.08595,135600000.0
2009-09-14 08:33:00,1.08595,1.0862,1.08595,1.08615,99700000.0
2009-09-14 08:34:00,1.08625,1.08645,1.0862,1.08645,67600000.0
2009-09-14 08:35:00,1.08645,1.08655,1.08635,1.0865,141900000.0
2009-09-14 08:36:00,1.0865,1.0866,1.0865,1.08655,20000000.0
2009-09-14 08:37:00,1.0865,1.0868,1.0865,1.08665,85900000.0
2009-09-14 08:38:00,1.0867,1.08715,1.0867,1.08695,133400000.0
2009-09-14 08:39:00,1.08695,1.087,1.0868,1.0868,48900000.0
2009-09-14 08:40:00,1.0868,1.0869,1.0865,1.0865,111800000.0
2009-09-14 08:41:00,1.0865,1.0868,1.0865,1.08675,46200000.0
2009-09-14 08:42:00,1.0867,1.08675,1.0865,1.08665,97700000.0
2009-09-14 08:43:00,1.08665,1.08665,1.08645,1.0866,99900000.0
2009-09-14 08:44:00,1.0866,1.0866,1.0862,1.08625,130100000.0
2009-09-14 08:45:00,1.08625,1.08635,1.0862,1.0862,48400000.0
2009-09-14 08:46:00,1.08625,1.0863,1.08615,1.0862,26200000.0
2009-09-14 08:47:00,1.0862,1.08625,1.0862,1.0862,40500000.0
2009-09-14 08:48:00,1.08615,1.08615,1.0849,1.0849,136000000.0
2009-09-14 08:49:00,1.0849,1.0852,1.08485,1.0852,86500000.0
2009-09-14 08:50:00,1.08515,1.0857,1.08515,1.0857,138200000.0
2009-09-14 08:51:00,1.0858,1.0858,1.08575,1.0858,22800000.0
2009-09-14 08:52:00,1.0858,1.0858,1.08575,1.08575,27700000.0
2009-09-14 08:53:00,1.08575,1.08595,1.08575,1.08585,65800000.0
2009-09-14 08:54:00,1.08585,1.08585,1.08535,1.0856,83800000.0
2009-09-14 08:55:00,1.0856,1.0856,1.0854,1.08555,87600000.0
2009-09-14 08:56:00,1.08555,1.08555,1.08545,1.0855,33600000.0
2009-09-14 08:57:00,1.0855,1.0855,1.08545,1.0855,32200000.0
2009-09-14 08:58:00,1.0855,1.0855,1.08505,1.0852,135500000.0
2009-09-14 08:59:00,1.0852,1.08525,1.08505,1.08515,103900000.0
2009-09-14 09:00:00,1.08515,1.0852,1.08485,1.0849,74600000.0
2009-09-14 09:01:00,1.08485,1.0851,1.08465,1.0847,237100000.0
2009-09-14 09:02:00,1.0847,1.08515,1.0847,1.0851,60500000.0
2009-09-14 09:03:00,1.0851,1.0851,1.085,1.085,87400000.0
2009-09-14 09:04:00,1.0848,1.085,1.0847,1.085,135300000.0
2009-09-14 09:05:00,1.085,1.08525,1.085,1.0851,157500000.0
2009-09-14 09:06:00,1.0851,1.08535,1.08505,1.08535,137900000.0
2009-09-14 09:07:00,1.0852,1.0853,1.08485,1.0849,170700000.0
2009-09-14 09:08:00,1.085,1.0855,1.08495,1.08515,69800000.0
2009-09-14 09:09:00,1.0854,1.0855,1.0851,1.08515,50800000.0
2009-09-14 09:10:00,1.0853,1.08555,1.0853,1.08555,72100000.0
2009-09-14 09:11:00,1.08555,1.0857,1.08545,1.0856,56700000.0
2009-09-14 09:12:00,1.0856,1.08595,1.0856,1.08595,48800000.0
2009-09-14 09:13:00,1.08595,1.08605,1.0857,1.0858,76600000.0
2009-09-14 09:14:00,1.0858,1.08625,1.0858,1.08625,74400000.0
2009-09-14 09:15:00,1.0862,1.0866,1.086,1.0865,101100000.0
2009-09-14 09:16:00,1.0865,1.0866,1.0865,1.08655,55100000.0
2009-09-14 09:17:00,1.0866,1.08665,1.08655,1.08665,47500000.0
2009-09-14 09:18:00,1.08665,1.0867,1.08645,1.08655,121300000.0
2009-09-14 09:19:00,1.08655,1.08655,1.08625,1.08645,158400000.0
2009-09-14 09:20:00,1.08645,1.08645,1.0863,1.08635,123800000.0
2009-09-14 09:21:00,1.08635,1.08635,1.0862,1.0862,80800000.0
2009-09-14 09:22:00,1.0862,1.0862,1.0859,1.08605,126000000.0
2009-09-14 09:23:00,1.08605,1.08605,1.08585,1.086,129900000.0
2009-09-14 09:24:00,1.086,1.0861,1.086,1.0861,39200000.0
2009-09-14 09:25:00,1.0862,1.0862,1.08595,1.086,49600000.0
2009-09-14 09:26:00,1.086,1.086,1.08595,1.086,219800000.0
2009-09-14 09:27:00,1.08595,1.08595,1.0856,1.0857,193300000.0
2009-09-14 09:28:00,1.08565,1.08575,1.0853,1.0855,183800000.0
2009-09-14 09:29:00,1.0853,1.0854,1.0852,1.0852,137000000.0
2009-09-14 09:30:00,1.08515,1.08515,1.0848,1.0848,137300002.0
2009-09-14 09:31:00,1.0849,1.085,1.08475,1.08495,91000000.0
2009-09-14 09:32:00,1.0849,1.08495,1.0846,1.0848,128500000.0
2009-09-14 09:33:00,1.0848,1.0848,1.0844,1.08455,227000000.0
2009-09-14 09:34:00,1.0846,1.0848,1.08415,1.0842,150600000.0
2009-09-14 09:35:00,1.0842,1.08445,1.08405,1.0842,93300000.0
2009-09-14 09:36:00,1.0843,1.08435,1.084,1.0842,101700000.0
2009-09-14 09:37:00,1.0842,1.0843,1.0837,1.08395,46500000.0
2009-09-14 09:38:00,1.084,1.084,1.0836,1.0836,136500000.0
2009-09-14 09:39:00,1.0836,1.08375,1.0828,1.083,230500000.0
2009-09-14 09:40:00,1.083,1.083,1.0821,1.08245,185800000.0
2009-09-14 09:41:00,1.08245,1.08265,1.0824,1.08255,109500000.0
2009-09-14 09:42:00,1.0825,1.08275,1.0825,1.08275,41500000.0
2009-09-14 09:43:00,1.0828,1.083,1.0828,1.0829,71000000.0
2009-09-14 09:44:00,1.0829,1.08315,1.08285,1.0831,123700000.0
2009-09-14 09:45:00,1.08325,1.0833,1.08305,1.0832,203700000.0
2009-09-14 09:46:00,1.0832,1.08355,1.0832,1.08335,175700002.0
2009-09-14 09:47:00,1.08335,1.08335,1.083,1.083,77100000.0
2009-09-14 09:48:00,1.083,1.0834,1.083,1.0833,109600000.0
2009-09-14 09:49:00,1.0834,1.08345,1.0829,1.083,143100000.0
2009-09-14 09:50:00,1.083,1.08315,1.08285,1.0831,125500000.0
2009-09-14 09:51:00,1.0831,1.0833,1.08305,1.08305,45400000.0
2009-09-14 09:52:00,1.08305,1.0834,1.0828,1.0828,90800000.0
2009-09-14 09:53:00,1.0828,1.0829,1.0825,1.0828,160200000.0
2009-09-14 09:54:00,1.0829,1.08325,1.0829,1.08305,89500000.0
2009-09-14 09:55:00,1.08305,1.08325,1.083,1.0832,93700000.0
2009-09-14 09:56:00,1.0832,1.08325,1.083,1.08305,62400000.0
2009-09-14 09:57:00,1.08305,1.08315,1.08305,1.08315,21000000.0
2009-09-14 09:58:00,1.08315,1.08325,1.0831,1.08325,33000000.0
2009-09-14 09:59:00,1.0831,1.08325,1.08305,1.08325,61400000.0
2009-09-14 10:00:00,1.0833,1.0834,1.08305,1.08315,84000000.0
2009-09-14 10:01:00,1.08289,1.08303,1.08251,1.08274,332900000.0
2009-09-14 10:02:00,1.08315,1.08345,1.0831,1.0833,64500000.0
2009-09-14 10:03:00,1.08325,1.0834,1.08325,1.0834,31600000.0
2009-09-14 10:04:00,1.08335,1.0834,1.08315,1.0832,65900000.0
2009-09-14 10:05:00,1.0833,1.08355,1.0831,1.0835,67300000.0
2009-09-14 10:06:00,1.0835,1.08375,1.0835,1.0837,103200000.0
2009-09-14 10:07:00,1.0837,1.0841,1.0837,1.0841,121400000.0
2009-09-14 10:08:00,1.0841,1.08425,1.0836,1.0838,98500000.0
2009-09-14 10:09:00,1.0837,1.0837,1.08315,1.0833,77700000.0
2009-09-14 10:10:00,1.0833,1.0834,1.08275,1.08335,221199999.0
2009-09-14 10:11:00,1.0834,1.0834,1.08275,1.08295,173100000.0
2009-09-14 10:12:00,1.083,1.08315,1.083,1.083,65100000.0
2009-09-14 10:13:00,1.08305,1.0835,1.08305,1.0834,102400000.0
2009-09-14 10:14:00,1.0834,1.0834,1.0833,1.08335,34200000.0
2009-09-14 10:15:00,1.0834,1.0834,1.0832,1.0832,121500000.0
2009-09-14 10:16:00,1.08325,1.0835,1.08325,1.0834,46900000.0
2009-09-14 10:17:00,1.0834,1.0834,1.083,1.0832,58800000.0
2009-09-14 10:18:00,1.0832,1.0834,1.0832,1.0834,71400000.0
2009-09-14 10:19:00,1.0834,1.0835,1.0833,1.0834,40900000.0
2009-09-14 10:20:00,1.0834,1.0834,1.08335,1.0834,31200000.0
2009-09-14 10:21:00,1.08335,1.08335,1.08335,1.08335,12000000.0
2009-09-14 10:22:00,1.08335,1.0834,1.08335,1.0834,32000000.0
2009-09-14 10:23:00,1.08345,1.0836,1.08345,1.0836,27900000.0
2009-09-14 10:24:00,1.0836,1.0837,1.08355,1.0837,26600000.0
2009-09-14 10:25:00,1.0837,1.0837,1.0836,1.0837,49800000.0
2009-09-14 10:26:00,1.08365,1.08365,1.08315,1.08325,75400000.0
2009-09-14 10:27:00,1.08325,1.08335,1.08325,1.0833,52400000.0
2009-09-14 10:28:00,1.0833,1.08345,1.0833,1.08345,39400000.0
2009-09-14 10:29:00,1.08345,1.08345,1.08315,1.08335,55200000.0
2009-09-14 10:30:00,1.0833,1.0835,1.0833,1.08335,14600000.0
2009-09-14 10:31:00,1.08345,1.08365,1.08335,1.08365,49000000.0
2009-09-14 10:32:00,1.08365,1.08385,1.08365,1.0838,50900000.0
2009-09-14 10:33:00,1.0838,1.0838,1.08375,1.0838,13400000.0
2009-09-14 10:34:00,1.0838,1.0843,1.0838,1.0842,40600000.0
2009-09-14 10:35:00,1.0842,1.08455,1.0842,1.08455,77200000.0
2009-09-14 10:36:00,1.0846,1.0846,1.0843,1.0844,113600000.0
2009-09-14 10:37:00,1.08435,1.0844,1.08435,1.08435,42900000.0
2009-09-14 10:38:00,1.08435,1.0845,1.0843,1.08445,47100000.0
2009-09-14 10:39:00,1.08445,1.0849,1.08445,1.08455,106600000.0
2009-09-14 10:40:00,1.0846,1.0848,1.0844,1.0845,135200000.0
2009-09-14 10:41:00,1.0845,1.08475,1.0845,1.08475,26600000.0
2009-09-14 10:42:00,1.08475,1.0851,1.08475,1.0851,97300000.0
2009-09-14 10:43:00,1.0851,1.0854,1.085,1.0853,155100000.0
2009-09-14 10:44:00,1.0852,1.0852,1.0851,1.0851,114500000.0
2009-09-14 10:45:00,1.0852,1.0854,1.0851,1.0854,169300000.0
2009-09-14 10:46:00,1.0854,1.08545,1.0852,1.0854,177700000.0
2009-09-14 10:47:00,1.0854,1.0854,1.0852,1.08535,84100000.0
2009-09-14 10:48:00,1.0854,1.08555,1.0852,1.0852,96300000.0
2009-09-14 10:49:00,1.0853,1.0854,1.0848,1.0848,181000000.0
2009-09-14 10:50:00,1.0848,1.085,1.08455,1.0847,178900001.0
2009-09-14 10:51:00,1.08475,1.0848,1.08435,1.08455,125500001.0
2009-09-14 10:52:00,1.08455,1.08455,1.08415,1.0843,95100000.0
2009-09-14 10:53:00,1.0844,1.0846,1.08415,1.0842,85500000.0
2009-09-14 10:54:00,1.0841,1.0841,1.084,1.084,16000000.0
2009-09-14 10:55:00,1.084,1.084,1.08395,1.08395,34400000.0
2009-09-14 10:56:00,1.084,1.0841,1.0839,1.08395,74800000.0
2009-09-14 10:57:00,1.08395,1.0841,1.08375,1.0841,120600000.0
2009-09-14 10:58:00,1.0841,1.0841,1.0838,1.08395,103900000.0
2009-09-14 10:59:00,1.08395,1.0841,1.0837,1.0838,111600000.0
2009-09-14 11:00:00,1.0838,1.08425,1.08375,1.08425,89800000.0
2009-09-14 11:01:00,1.08425,1.08435,1.08405,1.0842,122400000.0
2009-09-14 11:02:00,1.0842,1.085,1.0842,1.085,171500000.0
2009-09-14 11:03:00,1.085,1.0851,1.08485,1.0851,67000000.0
2009-09-14 11:04:00,1.0851,1.0852,1.0851,1.0851,59600000.0
2009-09-14 11:05:00,1.0851,1.0851,1.085,1.0851,87500000.0
2009-09-14 11:06:00,1.0851,1.0854,1.08505,1.0851,176200000.0
2009-09-14 11:07:00,1.08515,1.08555,1.08515,1.08555,110000000.0
2009-09-14 11:08:00,1.0856,1.086,1.0856,1.0859,174800000.0
2009-09-14 11:09:00,1.08585,1.0859,1.0857,1.0859,157200000.0
2009-09-14 11:10:00,1.0859,1.0859,1.0856,1.08565,90400000.0
2009-09-14 11:11:00,1.08575,1.0858,1.08555,1.0857,161400000.0
2009-09-14 11:12:00,1.0857,1.086,1.0857,1.08585,86300000.0
2009-09-14 11:13:00,1.08585,1.08595,1.0857,1.08595,132800000.0
2009-09-14 11:14:00,1.08595,1.086,1.0859,1.086,28600000.0
2009-09-14 11:15:00,1.086,1.0861,1.08585,1.08585,118100000.0
2009-09-14 11:16:00,1.08595,1.08605,1.0857,1.08595,147600000.0
2009-09-14 11:17:00,1.08595,1.0862,1.0857,1.0862,106800000.0
2009-09-14 11:18:00,1.08615,1.0864,1.08615,1.08625,60800000.0
2009-09-14 11:19:00,1.0863,1.0863,1.0858,1.0858,268900001.0
2009-09-14 11:20:00,1.0858,1.08605,1.0857,1.08605,74800000.0
2009-09-14 11:21:00,1.08605,1.0862,1.08605,1.0861,12600000.0
2009-09-14 11:22:00,1.0862,1.0864,1.0861,1.0863,20600000.0
2009-09-14 11:23:00,1.0862,1.0862,1.08595,1.0862,68500000.0
2009-09-14 11:24:00,1.0862,1.0864,1.08595,1.0863,60500000.0
2009-09-14 11:25:00,1.08635,1.08655,1.0863,1.0863,77700000.0
2009-09-14 11:26:00,1.0863,1.08645,1.0862,1.0862,152500000.0
2009-09-14 11:27:00,1.08625,1.08675,1.0862,1.0866,173600000.0
2009-09-14 11:28:00,1.0866,1.0867,1.0866,1.0867,49300000.0
2009-09-14 11:29:00,1.0867,1.0872,1.0867,1.08705,209000002.0
2009-09-14 11:30:00,1.087,1.087,1.08685,1.0869,76900000.0
2009-09-14 11:31:00,1.0869,1.08705,1.0868,1.087,98300000.0
2009-09-14 11:32:00,1.087,1.0872,1.087,1.0871,31400000.0
2009-09-14 11:33:00,1.0871,1.088,1.08695,1.08795,174400000.0
2009-09-14 11:34:00,1.08795,1.08875,1.0878,1.0886,392900000.0
2009-09-14 11:35:00,1.0886,1.0896,1.0886,1.0893,294499998.0
2009-09-14 11:36:00,1.0893,1.09015,1.08915,1.09005,187200000.0
2009-09-14 11:37:00,1.09,1.0902,1.08955,1.08975,198900000.0
2009-09-14 11:38:00,1.0897,1.0899,1.0895,1.0896,103900000.0
2009-09-14 11:39:00,1.0896,1.08965,1.0889,1.089,244800000.0
2009-09-14 11:40:00,1.089,1.08945,1.08885,1.0894,208500000.0
2009-09-14 11:41:00,1.0894,1.0896,1.08935,1.0895,139400000.0
2009-09-14 11:42:00,1.0895,1.0899,1.0895,1.08955,153100000.0
2009-09-14 11:43:00,1.08965,1.08985,1.08965,1.08985,108700000.0
2009-09-14 11:44:00,1.0899,1.09,1.0898,1.0899,68500000.0
2009-09-14 11:45:00,1.0899,1.0899,1.08945,1.0897,141300000.0
2009-09-14 11:46:00,1.0897,1.0901,1.08965,1.08965,85600000.0
2009-09-14 11:47:00,1.08945,1.08965,1.08935,1.0896,201200000.0
2009-09-14 11:48:00,1.08935,1.0894,1.0893,1.08935,130000000.0
2009-09-14 11:49:00,1.0893,1.0894,1.0892,1.0893,176700000.0
2009-09-14 11:50:00,1.0893,1.0893,1.08915,1.08925,56500000.0
2009-09-14 11:51:00,1.0892,1.08935,1.08915,1.08935,51000000.0
2009-09-14 11:52:00,1.08935,1.0895,1.0893,1.0894,37700000.0
2009-09-14 11:53:00,1.0894,1.0894,1.0891,1.0892,90200000.0
2009-09-14 11:54:00,1.08935,1.0896,1.0892,1.08945,86000000.0
2009-09-14 11:55:00,1.0894,1.0896,1.0894,1.0895,54600000.0
2009-09-14 11:56:00,1.08945,1.0896,1.0894,1.08945,46600000.0
2009-09-14 11:57:00,1.0895,1.0896,1.0895,1.08955,48900000.0
2009-09-14 11:58:00,1.08955,1.0896,1.0895,1.0895,112200000.0
2009-09-14 11:59:00,1.0895,1.0895,1.0887,1.08875,65600000.0
2009-09-14 12:00:00,1.0888,1.0888,1.08855,1.08865,210100000.0
2009-09-14 12:01:00,1.08865,1.0888,1.08865,1.08875,63200000.0
2009-09-14 12:02:00,1.0887,1.0889,1.0887,1.0889,74200000.0
2009-09-14 12:03:00,1.0889,1.0894,1.0888,1.0893,159700000.0
2009-09-14 12:04:00,1.0893,1.0894,1.08905,1.0893,81300000.0
2009-09-14 12:05:00,1.0894,1.0895,1.0893,1.0894,53500000.0
2009-09-14 12:06:00,1.0894,1.0896,1.0894,1.0896,156500000.0
2009-09-14 12:07:00,1.0896,1.08975,1.0893,1.0893,175500000.0
2009-09-14 12:08:00,1.0893,1.08935,1.08915,1.08915,53000000.0
2009-09-14 12:09:00,1.08915,1.08915,1.08885,1.08895,73100000.0
2009-09-14 12:10:00,1.0889,1.08905,1.0887,1.0887,86700000.0
2009-09-14 12:11:00,1.0887,1.08885,1.08845,1.08845,59900000.0
2009-09-14 12:12:00,1.08845,1.08845,1.08825,1.0883,55500000.0
2009-09-14 12:13:00,1.08825,1.08845,1.0882,1.0883,70700000.0
2009-09-14 12:14:00,1.0883,1.0884,1.08825,1.08825,57800000.0
2009-09-14 12:15:00,1.08825,1.08825,1.088,1.088,38400000.0
2009-09-14 12:16:00,1.088,1.0882,1.0879,1.088,88800000.0
2009-09-14 12:17:00,1.088,1.0882,1.08785,1.0882,76600000.0
2009-09-14 12:18:00,1.0882,1.0883,1.0882,1.0883,28000000.0
2009-09-14 12:19:00,1.0883,1.0884,1.0881,1.0881,55500000.0
2009-09-14 12:20:00,1.0881,1.08815,1.08795,1.08815,101000000.0
2009-09-14 12:21:00,1.08815,1.08845,1.08815,1.08845,142300000.0
2009-09-14 12:22:00,1.0885,1.0887,1.0885,1.08855,105500000.0
2009-09-14 12:23:00,1.08855,1.0886,1.08855,1.08855,95800000.0
2009-09-14 12:24:00,1.0885,1.08855,1.0883,1.0883,88200000.0
2009-09-14 12:25:00,1.08845,1.0885,1.0884,1.08845,175900000.0
2009-09-14 12:26:00,1.08845,1.0885,1.08845,1.08845,37100000.0
2009-09-14 12:27:00,1.08845,1.08865,1.08845,1.08855,59500000.0
2009-09-14 12:28:00,1.0886,1.0886,1.08835,1.08835,55100000.0
2009-09-14 12:29:00,1.0884,1.08845,1.0882,1.0882,53400000.0
2009-09-14 12:30:00,1.0882,1.0882,1.0879,1.0881,84000000.0
2009-09-14 12:31:00,1.0881,1.08865,1.0878,1.08865,162700000.0
2009-09-14 12:32:00,1.08865,1.08925,1.08865,1.08905,201000000.0
2009-09-14 12:33:00,1.08905,1.0896,1.089,1.0896,234300001.0
2009-09-14 12:34:00,1.08955,1.0896,1.08905,1.08925,159300000.0
2009-09-14 12:35:00,1.08925,1.08935,1.08915,1.08925,52200000.0
2009-09-14 12:36:00,1.0893,1.0893,1.08875,1.08885,56900000.0
2009-09-14 12:37:00,1.0888,1.0888,1.0885,1.0886,65700000.0
2009-09-14 12:38:00,1.0886,1.0886,1.08815,1.0882,70000000.0
2009-09-14 12:39:00,1.0882,1.0882,1.0878,1.08805,111100000.0
2009-09-14 12:40:00,1.08805,1.08815,1.0879,1.08815,66700000.0
2009-09-14 12:41:00,1.0882,1.0882,1.08795,1.08815,43000000.0
2009-09-14 12:42:00,1.0881,1.08815,1.0881,1.08815,33600000.0
2009-09-14 12:43:00,1.0883,1.08855,1.0882,1.08835,57200000.0
2009-09-14 12:44:00,1.08835,1.08875,1.08835,1.08875,117400000.0
2009-09-14 12:45:00,1.08875,1.0888,1.0884,1.0886,18600000.0
2009-09-14 12:46:00,1.08855,1.0887,1.08855,1.08865,24200000.0
2009-09-14 12:47:00,1.0887,1.0887,1.08865,1.0887,23300000.0
2009-09-14 12:48:00,1.0887,1.0887,1.08865,1.08865,6500000.0
2009-09-14 12:49:00,1.0886,1.0886,1.08845,1.08845,30600000.0
2009-09-14 12:50:00,1.08845,1.0885,1.08815,1.0884,64900000.0
2009-09-14 12:51:00,1.08835,1.08845,1.08835,1.0884,33300000.0
2009-09-14 12:52:00,1.0884,1.08865,1.0884,1.08865,33800000.0
2009-09-14 12:53:00,1.08865,1.08865,1.08855,1.08865,19300000.0
2009-09-14 12:54:00,1.08865,1.08865,1.08835,1.0884,77500000.0
2009-09-14 12:55:00,1.0884,1.08855,1.0884,1.0884,62800000.0
2009-09-14 12:56:00,1.0884,1.08855,1.0884,1.08855,65700000.0
2009-09-14 12:57:00,1.08855,1.0887,1.08855,1.0887,30000000.0
2009-09-14 12:58:00,1.0887,1.08925,1.0887,1.08925,71200000.0
2009-09-14 12:59:00,1.0893,1.0896,1.08925,1.08935,124300000.0
2009-09-14 13:00:00,1.0893,1.0896,1.089,1.0896,129800000.0
2009-09-14 13:01:00,1.0896,1.08985,1.0896,1.08965,107400000.0
2009-09-14 13:02:00,1.0897,1.0924,1.0897,1.09175,274000000.0
2009-09-14 13:03:00,1.0918,1.0918,1.091,1.09135,171200000.0
2009-09-14 13:04:00,1.0913,1.0924,1.09125,1.09175,123800000.0
2009-09-14 13:05:00,1.09185,1.0923,1.09125,1.0922,152700000.0
2009-09-14 13:06:00,1.0922,1.0922,1.09105,1.0913,128100000.0
2009-09-14 13:07:00,1.0913,1.0915,1.09095,1.09095,109900000.0
2009-09-14 13:08:00,1.091,1.09125,1.09085,1.09125,100500000.0
2009-09-14 13:09:00,1.0913,1.0913,1.0912,1.0913,44500000.0
2009-09-14 13:10:00,1.0913,1.0913,1.09075,1.09085,82000000.0
2009-09-14 13:11:00,1.09085,1.0917,1.09085,1.09135,109500000.0
2009-09-14 13:12:00,1.0913,1.0916,1.0912,1.0914,90500000.0
2009-09-14 13:13:00,1.09145,1.0916,1.09105,1.09115,52100000.0
2009-09-14 13:14:00,1.09115,1.09115,1.09085,1.0909,92800000.0
2009-09-14 13:15:00,1.0909,1.0912,1.0908,1.091,42500000.0
2009-09-14 13:16:00,1.091,1.091,1.0907,1.0908,56400000.0
2009-09-14 13:17:00,1.0908,1.0909,1.0906,1.0907,64200000.0
2009-09-14 13:18:00,1.0907,1.09085,1.0907,1.09075,54200000.0
2009-09-14 13:19:00,1.09075,1.091,1.09075,1.09085,40800000.0
2009-09-14 13:20:00,1.0909,1.0911,1.0907,1.0908,64500000.0
2009-09-14 13:21:00,1.0908,1.09085,1.09035,1.09035,60300000.0
2009-09-14 13:22:00,1.0904,1.0906,1.09025,1.0906,157200000.0
2009-09-14 13:23:00,1.0906,1.09065,1.09055,1.0906,17800000.0
2009-09-14 13:24:00,1.0905,1.0905,1.0903,1.0903,17600000.0
2009-09-14 13:25:00,1.0904,1.0904,1.0902,1.0902,119000000.0
2009-09-14 13:26:00,1.0902,1.0902,1.0898,1.0899,85000000.0
2009-09-14 13:27:00,1.0899,1.09035,1.0899,1.09025,112800000.0
2009-09-14 13:28:00,1.09025,1.0903,1.08995,1.0901,144400000.0
2009-09-14 13:29:00,1.0901,1.09035,1.0901,1.09035,170200000.0
2009-09-14 13:30:00,1.09035,1.09035,1.09015,1.09015,61700000.0
2009-09-14 13:31:00,1.0898,1.09,1.0898,1.09,5000000.0
2009-09-14 13:32:00,1.0899,1.09025,1.0899,1.0901,40500000.0
2009-09-14 13:33:00,1.0901,1.09015,1.0899,1.0899,51400000.0
2009-09-14 13:34:00,1.0899,1.08995,1.0899,1.0899,44800000.0
2009-09-14 13:35:00,1.0899,1.0899,1.0899,1.0899,1000000.0
2009-09-14 13:36:00,1.0899,1.0899,1.0898,1.0898,26400000.0
2009-09-14 13:37:00,1.0898,1.0901,1.0898,1.09,44400000.0
2009-09-14 13:38:00,1.09005,1.0902,1.0899,1.08995,122400000.0
2009-09-14 13:39:00,1.08995,1.08995,1.0899,1.0899,26800000.0
2009-09-14 13:40:00,1.09,1.09015,1.0899,1.0901,44800000.0
2009-09-14 13:41:00,1.0901,1.0903,1.09,1.0901,77100000.0
2009-09-14 13:42:00,1.0901,1.0902,1.09,1.09015,106200000.0
2009-09-14 13:43:00,1.09015,1.09025,1.09015,1.09015,16700000.0
2009-09-14 13:44:00,1.09025,1.0906,1.09025,1.0905,72400000.0
2009-09-14 13:45:00,1.0905,1.0906,1.09035,1.09035,46700000.0
2009-09-14 13:46:00,1.09035,1.0904,1.0902,1.0903,14400000.0
2009-09-14 13:47:00,1.0903,1.09035,1.0901,1.09015,100400000.0
2009-09-14 13:48:00,1.0902,1.09025,1.09,1.09025,32400000.0
2009-09-14 13:49:00,1.09015,1.0905,1.09015,1.0904,65800000.0
2009-09-14 13:50:00,1.09035,1.0904,1.0901,1.0902,51600000.0
2009-09-14 13:51:00,1.0902,1.0902,1.09,1.0901,20300000.0
2009-09-14 13:52:00,1.09,1.09,1.08955,1.08955,140600000.0
2009-09-14 13:53:00,1.0896,1.0901,1.0896,1.0901,122500000.0
2009-09-14 13:54:00,1.0901,1.0902,1.0896,1.0896,159300000.0
2009-09-14 13:55:00,1.0896,1.08985,1.0896,1.08985,180300000.0
2009-09-14 13:56:00,1.0898,1.08995,1.0898,1.0898,83900000.0
2009-09-14 13:57:00,1.0898,1.0899,1.0894,1.08975,102100000.0
2009-09-14 13:58:00,1.08975,1.09,1.08965,1.09,114500000.0
2009-09-14 13:59:00,1.09,1.0903,1.09,1.09025,83800000.0
2009-09-14 14:00:00,1.09025,1.0904,1.09,1.0901,177200000.0
2009-09-14 14:01:00,1.0901,1.0902,1.0897,1.08985,184600000.0
2009-09-14 14:02:00,1.08985,1.0899,1.08925,1.0893,155400000.0
2009-09-14 14:03:00,1.08935,1.08945,1.0891,1.08925,161200000.0
2009-09-14 14:04:00,1.0892,1.08945,1.08895,1.08945,386600000.0
2009-09-14 14:05:00,1.0895,1.09005,1.0895,1.09005,204100000.0
2009-09-14 14:06:00,1.09005,1.09005,1.08985,1.08995,43000000.0
2009-09-14 14:07:00,1.08985,1.0901,1.08975,1.08985,273400000.0
2009-09-14 14:08:00,1.08985,1.0901,1.08985,1.09,71400000.0
2009-09-14 14:09:00,1.09,1.0903,1.08995,1.0902,111600000.0
2009-09-14 14:10:00,1.09015,1.09035,1.09015,1.0902,89900000.0
2009-09-14 14:11:00,1.09015,1.0902,1.09,1.0902,96300000.0
2009-09-14 14:12:00,1.09005,1.0902,1.08995,1.0901,73100000.0
2009-09-14 14:13:00,1.09005,1.09035,1.09005,1.09035,24300000.0
2009-09-14 14:14:00,1.09035,1.0907,1.0901,1.0901,109700000.0
2009-09-14 14:15:00,1.08995,1.09045,1.08995,1.0903,99000000.0
2009-09-14 14:16:00,1.09025,1.09045,1.09025,1.0904,199700000.0
2009-09-14 14:17:00,1.0904,1.0904,1.0902,1.09035,127800000.0
2009-09-14 14:18:00,1.0904,1.0904,1.0902,1.0902,83700000.0
2009-09-14 14:19:00,1.0902,1.0903,1.0899,1.0899,107300000.0
2009-09-14 14:20:00,1.0899,1.09005,1.0897,1.0897,108700000.0
2009-09-14 14:21:00,1.08975,1.0898,1.0891,1.0897,171900000.0
2009-09-14 14:22:00,1.0897,1.0901,1.0897,1.0901,167000000.0
2009-09-14 14:23:00,1.0901,1.0908,1.0901,1.0908,163400000.0
2009-09-14 14:24:00,1.09085,1.0914,1.0908,1.0911,143800000.0
2009-09-14 14:25:00,1.0911,1.0913,1.091,1.0911,73000000.0
2009-09-14 14:26:00,1.0911,1.09115,1.09065,1.091,122800000.0
2009-09-14 14:27:00,1.091,1.091,1.09025,1.09025,72400000.0
2009-09-14 14:28:00,1.0903,1.09055,1.0903,1.0905,93600000.0
2009-09-14 14:29:00,1.09055,1.0909,1.09055,1.09075,28900000.0
2009-09-14 14:30:00,1.0908,1.0909,1.0907,1.09075,79300000.0
2009-09-14 14:31:00,1.0907,1.0911,1.09065,1.0911,105200000.0
2009-09-14 14:32:00,1.09115,1.0913,1.0908,1.09085,185900000.0
2009-09-14 14:33:00,1.09085,1.0916,1.09085,1.0916,142899999.0
2009-09-14 14:34:00,1.0916,1.0922,1.09155,1.0922,135700000.0
2009-09-14 14:35:00,1.092,1.0921,1.0916,1.092,115600000.0
2009-09-14 14:36:00,1.092,1.0921,1.09165,1.0917,129700000.0
2009-09-14 14:37:00,1.09165,1.092,1.09155,1.09185,81100000.0
2009-09-14 14:38:00,1.0919,1.092,1.0919,1.0919,33400000.0
2009-09-14 14:39:00,1.09195,1.092,1.0919,1.092,68000000.0
2009-09-14 14:40:00,1.092,1.09215,1.0918,1.09205,140600000.0
2009-09-14 14:41:00,1.0921,1.09265,1.092,1.0926,126600000.0
2009-09-14 14:42:00,1.09255,1.09255,1.09175,1.0918,212800000.0
2009-09-14 14:43:00,1.09185,1.092,1.0908,1.0908,281400000.0
2009-09-14 14:44:00,1.09085,1.0913,1.09085,1.0911,157300000.0
2009-09-14 14:45:00,1.0911,1.0911,1.0905,1.0906,312000000.0
2009-09-14 14:46:00,1.0905,1.0908,1.0905,1.0908,114700000.0
2009-09-14 14:47:00,1.0908,1.0913,1.09075,1.0913,157300000.0
2009-09-14 14:48:00,1.0913,1.0913,1.0898,1.08985,408300001.0
2009-09-14 14:49:00,1.0899,1.0904,1.0897,1.0904,398400000.0
2009-09-14 14:50:00,1.0904,1.09065,1.09015,1.09065,138200000.0
2009-09-14 14:51:00,1.09065,1.0908,1.0906,1.09065,77000000.0
2009-09-14 14:52:00,1.09065,1.091,1.0906,1.091,152000000.0
2009-09-14 14:53:00,1.091,1.0914,1.091,1.0912,83300000.0
2009-09-14 14:54:00,1.09115,1.0915,1.0911,1.0913,112100000.0
2009-09-14 14:55:00,1.0913,1.0916,1.0912,1.0913,165600000.0
2009-09-14 14:56:00,1.0913,1.09135,1.0909,1.09115,105900000.0
2009-09-14 14:57:00,1.09115,1.09125,1.0908,1.0908,165300000.0
2009-09-14 14:58:00,1.0908,1.0908,1.09015,1.09035,185400000.0
2009-09-14 14:59:00,1.09035,1.09055,1.0902,1.09035,117900000.0
2009-09-14 15:00:00,1.09035,1.09035,1.08985,1.0901,145500000.0
2009-09-14 15:01:00,1.0901,1.0903,1.08995,1.0902,144800000.0
2009-09-14 15:02:00,1.0902,1.09035,1.08995,1.0903,184200000.0
2009-09-14 15:03:00,1.0903,1.09035,1.08985,1.08985,137000000.0
2009-09-14 15:04:00,1.0898,1.09035,1.0897,1.0902,157200000.0
2009-09-14 15:05:00,1.0902,1.0907,1.0902,1.09065,100600000.0
2009-09-14 15:06:00,1.09065,1.09095,1.09065,1.0908,295100000.0
2009-09-14 15:07:00,1.0908,1.0909,1.0906,1.0908,64000000.0
2009-09-14 15:08:00,1.0908,1.0909,1.0908,1.0909,95600000.0
2009-09-14 15:09:00,1.0909,1.09095,1.09045,1.09045,92600000.0
2009-09-14 15:10:00,1.09045,1.09045,1.09015,1.0902,108600000.0
2009-09-14 15:11:00,1.0903,1.0903,1.0901,1.0903,52900000.0
2009-09-14 15:12:00,1.0903,1.0905,1.0903,1.0905,227100000.0
2009-09-14 15:13:00,1.0905,1.0909,1.0905,1.09055,212100000.0
2009-09-14 15:14:00,1.09055,1.0908,1.09055,1.0906,151300000.0
2009-09-14 15:15:00,1.0906,1.0906,1.0903,1.0903,109400000.0
2009-09-14 15:16:00,1.0903,1.09065,1.08965,1.0903,343300000.0
2009-09-14 15:17:00,1.0903,1.0906,1.09015,1.09035,147000000.0
2009-09-14 15:18:00,1.0904,1.0908,1.0904,1.0906,198200000.0
2009-09-14 15:19:00,1.0906,1.0906,1.0902,1.0902,111800000.0
2009-09-14 15:20:00,1.0903,1.0904,1.08945,1.08955,167300000.0
2009-09-14 15:21:00,1.08955,1.0898,1.08935,1.0894,220900000.0
2009-09-14 15:22:00,1.0894,1.0895,1.08935,1.0894,132800000.0
2009-09-14 15:23:00,1.0894,1.0895,1.08845,1.0889,297099999.0
2009-09-14 15:24:00,1.0889,1.08955,1.0889,1.0895,168200000.0
2009-09-14 15:25:00,1.0895,1.0896,1.08925,1.0893,88100000.0
2009-09-14 15:26:00,1.08935,1.0895,1.08895,1.0892,211400000.0
2009-09-14 15:27:00,1.0892,1.0895,1.089,1.08945,61400000.0
2009-09-14 15:28:00,1.08945,1.08955,1.0894,1.0894,49200000.0
2009-09-14 15:29:00,1.08945,1.08985,1.0894,1.08975,49900000.0
2009-09-14 15:30:00,1.08975,1.08975,1.0885,1.0885,427200002.0
2009-09-14 15:31:00,1.0885,1.0885,1.0882,1.08845,224100001.0
2009-09-14 15:32:00,1.0885,1.08865,1.0883,1.0883,296100000.0
2009-09-14 15:33:00,1.0882,1.0882,1.0869,1.087,224700000.0
2009-09-14 15:34:00,1.087,1.08715,1.08675,1.0871,240300000.0
2009-09-14 15:35:00,1.0871,1.0878,1.08705,1.0877,311400001.0
2009-09-14 15:36:00,1.0877,1.0877,1.08735,1.0877,146500000.0
2009-09-14 15:37:00,1.08775,1.08825,1.0876,1.08825,163300000.0
2009-09-14 15:38:00,1.0882,1.0883,1.0879,1.08805,177200000.0
2009-09-14 15:39:00,1.08805,1.0884,1.08805,1.0883,65900000.0
2009-09-14 15:40:00,1.0883,1.0883,1.0875,1.08755,224000000.0
2009-09-14 15:41:00,1.08755,1.08755,1.0866,1.08665,227400000.0
2009-09-14 15:42:00,1.08665,1.0873,1.08665,1.0871,139900000.0
2009-09-14 15:43:00,1.0871,1.08715,1.0858,1.0858,193999999.0
2009-09-14 15:44:00,1.0858,1.08585,1.0854,1.0857,213100000.0
2009-09-14 15:45:00,1.0857,1.0857,1.085,1.085,264700000.0
2009-09-14 15:46:00,1.085,1.08545,1.08475,1.0854,205700000.0
2009-09-14 15:47:00,1.08535,1.0854,1.0852,1.08525,337799999.0
2009-09-14 15:48:00,1.08525,1.0856,1.085,1.0856,354400000.0
2009-09-14 15:49:00,1.0857,1.0857,1.085,1.08515,341300000.0
2009-09-14 15:50:00,1.08515,1.08555,1.0851,1.08545,196100001.0
2009-09-14 15:51:00,1.08545,1.08545,1.08415,1.08435,406400000.0
2009-09-14 15:52:00,1.08435,1.085,1.08435,1.08485,295000000.0
2009-09-14 15:53:00,1.08485,1.08515,1.0847,1.0848,194900000.0
2009-09-14 15:54:00,1.08475,1.08575,1.08475,1.08505,358600000.0
2009-09-14 15:55:00,1.08505,1.08535,1.08505,1.0852,362600000.0
2009-09-14 15:56:00,1.0852,1.08555,1.0852,1.0855,363700000.0
2009-09-14 15:57:00,1.08545,1.08565,1.0853,1.0855,242900000.0
2009-09-14 15:58:00,1.0855,1.08565,1.0849,1.0849,339600000.0
2009-09-14 15:59:00,1.0849,1.085,1.0838,1.08395,309900000.0
2009-09-14 16:00:00,1.084,1.08445,1.0838,1.08445,265500000.0
2009-09-14 16:01:00,1.08445,1.08445,1.08395,1.08405,261300000.0
2009-09-14 16:02:00,1.08405,1.08505,1.084,1.08505,418300003.0
2009-09-14 16:03:00,1.08505,1.08525,1.08455,1.08525,316799999.0
2009-09-14 16:04:00,1.08525,1.0858,1.08525,1.0857,172300000.0
2009-09-14 16:05:00,1.0857,1.08595,1.08525,1.08555,255200000.0
2009-09-14 16:06:00,1.08555,1.08605,1.08535,1.0857,238700001.0
2009-09-14 16:07:00,1.08575,1.08575,1.0853,1.0856,203900000.0
2009-09-14 16:08:00,1.08565,1.08585,1.0854,1.08575,185700000.0
2009-09-14 16:09:00,1.08575,1.08595,1.08495,1.085,320600000.0
2009-09-14 16:10:00,1.0851,1.0858,1.085,1.0857,337200000.0
2009-09-14 16:11:00,1.0857,1.0861,1.0853,1.08555,251800000.0
2009-09-14 16:12:00,1.0856,1.0857,1.08495,1.08505,214600000.0
2009-09-14 16:13:00,1.0852,1.0855,1.08495,1.08545,237700000.0
2009-09-14 16:14:00,1.08545,1.08575,1.0852,1.0854,146100000.0
2009-09-14 16:15:00,1.0854,1.0856,1.08535,1.0855,208600000.0
2009-09-14 16:16:00,1.0855,1.0858,1.0854,1.0856,216900000.0
2009-09-14 16:17:00,1.0856,1.0858,1.0852,1.08565,217000000.0
2009-09-14 16:18:00,1.0857,1.0858,1.08515,1.08535,348100000.0
2009-09-14 16:19:00,1.08535,1.086,1.08535,1.08595,407700003.0
2009-09-14 16:20:00,1.08605,1.0864,1.0858,1.08615,214400000.0
2009-09-14 16:21:00,1.08615,1.08695,1.08615,1.08665,315400000.0
2009-09-14 16:22:00,1.0866,1.0869,1.08645,1.0865,162400000.0
2009-09-14 16:23:00,1.0865,1.08655,1.08555,1.0858,431800000.0
2009-09-14 16:24:00,1.08585,1.08595,1.0856,1.08575,155200000.0
2009-09-14 16:25:00,1.0857,1.08575,1.08515,1.0853,350200000.0
2009-09-14 16:26:00,1.08535,1.08545,1.0851,1.0852,272600000.0
2009-09-14 16:27:00,1.0852,1.0852,1.08465,1.085,167200000.0
2009-09-14 16:28:00,1.085,1.08515,1.0849,1.08505,181100000.0
2009-09-14 16:29:00,1.0851,1.08545,1.085,1.08545,125600000.0
2009-09-14 16:30:00,1.0854,1.08545,1.0851,1.08525,165400000.0
2009-09-14 16:31:00,1.0852,1.0854,1.08495,1.08495,132500000.0
2009-09-14 16:32:00,1.08495,1.08515,1.08495,1.085,155000000.0
2009-09-14 16:33:00,1.085,1.0851,1.08475,1.0849,174100000.0
2009-09-14 16:34:00,1.0849,1.085,1.0849,1.085,90700000.0
2009-09-14 16:35:00,1.085,1.0852,1.08485,1.08495,152000000.0
2009-09-14 16:36:00,1.085,1.08545,1.08495,1.08535,256600000.0
2009-09-14 16:37:00,1.08535,1.0854,1.08525,1.0853,53600000.0
2009-09-14 16:38:00,1.0853,1.0853,1.08495,1.08525,107700000.0
2009-09-14 16:39:00,1.08525,1.08535,1.085,1.08525,106300000.0
2009-09-14 16:40:00,1.08525,1.0855,1.08495,1.0854,266200000.0
2009-09-14 16:41:00,1.0853,1.0855,1.0851,1.08525,132000000.0
2009-09-14 16:42:00,1.08525,1.0854,1.08465,1.0847,198500000.0
2009-09-14 16:43:00,1.08475,1.08475,1.0841,1.0841,226299999.0
2009-09-14 16:44:00,1.08415,1.0843,1.08395,1.08395,191799998.0
2009-09-14 16:45:00,1.08395,1.0841,1.08345,1.0835,593599987.0
2009-09-14 16:46:00,1.0835,1.0836,1.0833,1.08345,190400000.0
2009-09-14 16:47:00,1.08345,1.0835,1.0827,1.0828,235500000.0
2009-09-14 16:48:00,1.0828,1.0836,1.0828,1.0836,157000000.0
2009-09-14 16:49:00,1.0836,1.08365,1.08285,1.08305,151400000.0
2009-09-14 16:50:00,1.08305,1.08345,1.0829,1.08325,218700000.0
2009-09-14 16:51:00,1.0833,1.08365,1.08315,1.08335,190900000.0
2009-09-14 16:52:00,1.08345,1.0836,1.083,1.0832,246500000.0
2009-09-14 16:53:00,1.08325,1.08345,1.0829,1.08305,251300000.0
2009-09-14 16:54:00,1.08315,1.0834,1.0829,1.08335,204200000.0
2009-09-14 16:55:00,1.08335,1.08345,1.0826,1.0832,311100000.0
2009-09-14 16:56:00,1.0832,1.0837,1.0831,1.0835,177200000.0
2009-09-14 16:57:00,1.0835,1.08415,1.08345,1.08395,237300000.0
2009-09-14 16:58:00,1.08395,1.0852,1.0838,1.0849,280800000.0
2009-09-14 16:59:00,1.0849,1.08615,1.08485,1.0858,379699997.0
2009-09-14 17:00:00,1.08585,1.08645,1.08575,1.086,343300000.0
2009-09-14 17:01:00,1.086,1.0862,1.0857,1.08575,324800000.0
2009-09-14 17:02:00,1.08575,1.08595,1.08565,1.0857,326600002.0
2009-09-14 17:03:00,1.08575,1.0863,1.08575,1.08595,121400000.0
2009-09-14 17:04:00,1.08595,1.08605,1.0856,1.0856,114000000.0
2009-09-14 17:05:00,1.0856,1.0859,1.0855,1.0856,283200000.0
2009-09-14 17:06:00,1.0856,1.0856,1.08495,1.08515,190600000.0
2009-09-14 17:07:00,1.08515,1.08535,1.08495,1.08515,173100000.0
2009-09-14 17:08:00,1.08515,1.08525,1.0849,1.0849,53300000.0
2009-09-14 17:09:00,1.08495,1.08495,1.0844,1.08445,236500000.0
2009-09-14 17:10:00,1.0844,1.08455,1.08435,1.08455,132400000.0
2009-09-14 17:11:00,1.08455,1.08465,1.08425,1.0843,306700000.0
2009-09-14 17:12:00,1.0843,1.0843,1.08415,1.0843,141500000.0
2009-09-14 17:13:00,1.08425,1.08435,1.08425,1.08435,41500000.0
2009-09-14 17:14:00,1.08435,1.0845,1.0843,1.08435,70400000.0
2009-09-14 17:15:00,1.08435,1.08435,1.08365,1.0839,141400000.0
2009-09-14 17:16:00,1.0839,1.0842,1.08385,1.0842,57000000.0
2009-09-14 17:17:00,1.0842,1.08435,1.0842,1.08425,189000000.0
2009-09-14 17:18:00,1.08425,1.08425,1.0836,1.0836,227800000.0
2009-09-14 17:19:00,1.08365,1.084,1.08365,1.0839,118000000.0
2009-09-14 17:20:00,1.0839,1.0839,1.0837,1.0838,193100000.0
2009-09-14 17:21:00,1.0838,1.0839,1.08355,1.08365,155500000.0
2009-09-14 17:22:00,1.08365,1.084,1.08355,1.08375,108600000.0
2009-09-14 17:23:00,1.08385,1.0841,1.08375,1.0841,47300000.0
2009-09-14 17:24:00,1.0842,1.0843,1.084,1.0842,135800000.0
2009-09-14 17:25:00,1.0842,1.0846,1.0842,1.08445,112100000.0
2009-09-14 17:26:00,1.0844,1.0847,1.0843,1.0845,129600000.0
2009-09-14 17:27:00,1.0844,1.0846,1.08435,1.0844,102800000.0
2009-09-14 17:28:00,1.0845,1.08495,1.0844,1.08495,144500000.0
2009-09-14 17:29:00,1.08495,1.08535,1.08485,1.08525,188600000.0
2009-09-14 17:30:00,1.0852,1.0852,1.0849,1.0849,117800000.0
2009-09-14 17:31:00,1.0849,1.0849,1.08465,1.0847,124100000.0
2009-09-14 17:32:00,1.0847,1.0848,1.0846,1.08465,166000000.0
2009-09-14 17:33:00,1.08465,1.08505,1.08465,1.08495,127300000.0
2009-09-14 17:34:00,1.0849,1.0851,1.08485,1.0849,138800000.0
2009-09-14 17:35:00,1.08505,1.08565,1.08505,1.08555,202500000.0
2009-09-14 17:36:00,1.08545,1.08555,1.08525,1.08545,139000000.0
2009-09-14 17:37:00,1.0855,1.08595,1.0855,1.0856,283900000.0
2009-09-14 17:38:00,1.08555,1.0856,1.0853,1.0853,92700000.0
2009-09-14 17:39:00,1.08525,1.0853,1.08515,1.08525,189100000.0
2009-09-14 17:40:00,1.08525,1.0857,1.08525,1.08555,166000000.0
2009-09-14 17:41:00,1.0855,1.0856,1.0855,1.0855,108900000.0
2009-09-14 17:42:00,1.0855,1.08565,1.0855,1.0856,77700000.0
2009-09-14 17:43:00,1.08565,1.08595,1.08565,1.08595,94100000.0
2009-09-14 17:44:00,1.08595,1.08595,1.08575,1.0858,64100000.0
2009-09-14 17:45:00,1.08575,1.08595,1.08575,1.0859,53900000.0
2009-09-14 17:46:00,1.0859,1.086,1.0858,1.08595,50300000.0
2009-09-14 17:47:00,1.08595,1.0863,1.08595,1.0863,125300000.0
2009-09-14 17:48:00,1.08625,1.08635,1.08595,1.08615,108400000.0
2009-09-14 17:49:00,1.0862,1.0862,1.08595,1.08595,101900000.0
2009-09-14 17:50:00,1.08595,1.0862,1.08595,1.0862,43600000.0
2009-09-14 17:51:00,1.08615,1.0862,1.0858,1.0858,69200000.0
2009-09-14 17:52:00,1.08585,1.08585,1.08565,1.08585,49300000.0
2009-09-14 17:53:00,1.08585,1.08625,1.0858,1.0862,151500000.0
2009-09-14 17:54:00,1.0862,1.0864,1.086,1.0864,131000000.0
2009-09-14 17:55:00,1.0865,1.0866,1.08555,1.0857,253400000.0
2009-09-14 17:56:00,1.0857,1.08595,1.0854,1.08575,142900000.0
2009-09-14 17:57:00,1.08575,1.086,1.0853,1.0854,282600000.0
2009-09-14 17:58:00,1.08535,1.08575,1.08515,1.08575,209700000.0
2009-09-14 17:59:00,1.08575,1.0859,1.0854,1.0859,234600000.0
2009-09-14 18:00:00,1.0859,1.0859,1.0856,1.0856,210000000.0
2009-09-14 18:01:00,1.0856,1.0856,1.08515,1.08525,171100000.0
2009-09-14 18:02:00,1.08525,1.0855,1.08525,1.08545,75300000.0
2009-09-14 18:03:00,1.0855,1.08575,1.0854,1.08575,76900000.0
2009-09-14 18:04:00,1.08575,1.08585,1.0856,1.0857,192500000.0
2009-09-14 18:05:00,1.0857,1.0858,1.0855,1.0856,284500000.0
2009-09-14 18:06:00,1.0856,1.08585,1.0856,1.08585,39100000.0
2009-09-14 18:07:00,1.08615,1.08665,1.08615,1.0866,75200000.0
2009-09-14 18:08:00,1.0865,1.087,1.0865,1.0869,58500000.0
2009-09-14 18:09:00,1.0869,1.0874,1.0869,1.08715,180600000.0
2009-09-14 18:10:00,1.08715,1.08775,1.08715,1.0876,229500000.0
2009-09-14 18:11:00,1.0876,1.0876,1.08725,1.0875,85700000.0
2009-09-14 18:12:00,1.0875,1.0875,1.0872,1.0873,124100000.0
2009-09-14 18:13:00,1.0873,1.08735,1.08695,1.0871,48700000.0
2009-09-14 18:14:00,1.0871,1.0873,1.087,1.08715,57000000.0
2009-09-14 18:15:00,1.0872,1.0873,1.0871,1.0873,103500000.0
2009-09-14 18:16:00,1.08735,1.08735,1.08655,1.0868,182700000.0
2009-09-14 18:17:00,1.0869,1.0869,1.0866,1.08665,106500000.0
2009-09-14 18:18:00,1.08665,1.0867,1.0866,1.0866,141700000.0
2009-09-14 18:19:00,1.0866,1.0868,1.0866,1.0866,284000000.0
2009-09-14 18:20:00,1.0866,1.0867,1.0865,1.08665,256800000.0
2009-09-14 18:21:00,1.0866,1.08665,1.0864,1.0865,378600001.0
2009-09-14 18:22:00,1.0865,1.0865,1.0861,1.0861,253399999.0
2009-09-14 18:23:00,1.08615,1.08615,1.08575,1.0858,165500000.0
2009-09-14 18:24:00,1.0858,1.0859,1.08565,1.0858,296600000.0
2009-09-14 18:25:00,1.0858,1.08615,1.0856,1.0857,510700000.0
2009-09-14 18:26:00,1.0856,1.0857,1.0856,1.0856,82200000.0
2009-09-14 18:27:00,1.0856,1.0857,1.0855,1.0856,175500000.0
2009-09-14 18:28:00,1.0856,1.0857,1.08515,1.0856,122900000.0
2009-09-14 18:29:00,1.0854,1.0856,1.08525,1.0853,90900000.0
2009-09-14 18:30:00,1.0854,1.0857,1.08535,1.0857,59100000.0
2009-09-14 18:31:00,1.0857,1.0857,1.0853,1.0853,92500000.0
2009-09-14 18:32:00,1.0853,1.08545,1.0853,1.08535,80600000.0
2009-09-14 18:33:00,1.0854,1.08545,1.0852,1.0853,39900000.0
2009-09-14 18:34:00,1.0853,1.0854,1.0853,1.08535,80700000.0
2009-09-14 18:35:00,1.0853,1.08535,1.08525,1.0853,82900000.0
2009-09-14 18:36:00,1.0853,1.0853,1.0852,1.08525,88400000.0
2009-09-14 18:37:00,1.08525,1.0855,1.0852,1.0854,277900000.0
2009-09-14 18:38:00,1.0854,1.0854,1.0854,1.0854,187500000.0
2009-09-14 18:39:00,1.0854,1.0854,1.0854,1.0854,70800000.0
2009-09-14 18:40:00,1.0854,1.0854,1.0854,1.0854,19200000.0
2009-09-14 18:41:00,1.0854,1.0854,1.0854,1.0854,16000000.0
2009-09-14 18:42:00,1.0854,1.0854,1.0853,1.0854,65900000.0
2009-09-14 18:43:00,1.0854,1.0854,1.08525,1.0854,69500000.0
2009-09-14 18:44:00,1.0853,1.0853,1.085,1.085,49500000.0
2009-09-14 18:45:00,1.085,1.0854,1.085,1.0854,47100000.0
2009-09-14 18:46:00,1.0854,1.0854,1.0852,1.0853,91100000.0
2009-09-14 18:47:00,1.08535,1.08545,1.08535,1.08545,9600000.0
2009-09-14 18:48:00,1.08565,1.08605,1.0856,1.0856,77800000.0
2009-09-14 18:49:00,1.0856,1.0856,1.08535,1.08545,27400000.0
2009-09-14 18:50:00,1.08535,1.08575,1.08525,1.08575,39300000.0
2009-09-14 18:51:00,1.0857,1.0862,1.0857,1.0862,133300000.0
2009-09-14 18:52:00,1.0862,1.0863,1.0862,1.0863,28700000.0
2009-09-14 18:53:00,1.0863,1.0863,1.08605,1.08615,37300000.0
2009-09-14 18:54:00,1.08615,1.08615,1.08545,1.0855,54200000.0
2009-09-14 18:55:00,1.0855,1.0858,1.0854,1.0857,171100000.0
2009-09-14 18:56:00,1.0857,1.08605,1.0857,1.0859,160600000.0
2009-09-14 18:57:00,1.0859,1.086,1.08585,1.08585,9200000.0
2009-09-14 18:58:00,1.0859,1.0859,1.0857,1.0857,58500000.0
2009-09-14 18:59:00,1.0857,1.0857,1.08515,1.0852,123100000.0
2009-09-14 19:00:00,1.0853,1.0853,1.085,1.0851,164000000.0
2009-09-14 19:01:00,1.0851,1.0855,1.0851,1.08525,131800000.0
2009-09-14 19:02:00,1.08535,1.0854,1.0852,1.0854,76900000.0
2009-09-14 19:03:00,1.0854,1.0857,1.08525,1.08535,185100000.0
2009-09-14 19:04:00,1.08535,1.0858,1.08525,1.08545,126900000.0
2009-09-14 19:05:00,1.08545,1.08545,1.08535,1.0854,62300000.0
2009-09-14 19:06:00,1.08595,1.08615,1.08565,1.08605,221900000.0
2009-09-14 19:07:00,1.08605,1.08605,1.0857,1.0857,96600000.0
2009-09-14 19:08:00,1.0857,1.08585,1.0857,1.08575,55200000.0
2009-09-14 19:09:00,1.0857,1.0859,1.0857,1.0859,73400000.0
2009-09-14 19:10:00,1.0859,1.0859,1.08535,1.0856,196000000.0
2009-09-14 19:11:00,1.0856,1.0858,1.08545,1.0858,70300000.0
2009-09-14 19:12:00,1.0858,1.0858,1.0856,1.08575,75300000.0
2009-09-14 19:13:00,1.08575,1.0858,1.0856,1.08565,54400000.0
2009-09-14 19:14:00,1.0857,1.0861,1.0857,1.08595,207200000.0
2009-09-14 19:15:00,1.08595,1.08615,1.08585,1.08615,62100000.0
2009-09-14 19:16:00,1.0863,1.0863,1.08595,1.0863,82400000.0
2009-09-14 19:17:00,1.0863,1.0868,1.0862,1.0868,267000000.0
2009-09-14 19:18:00,1.0868,1.08715,1.0867,1.0868,128100000.0
2009-09-14 19:19:00,1.0868,1.08715,1.0868,1.08705,72300000.0
2009-09-14 19:20:00,1.08705,1.08705,1.0869,1.08695,105800000.0
2009-09-14 19:21:00,1.08695,1.08695,1.0864,1.0866,170500000.0
2009-09-14 19:22:00,1.0866,1.0866,1.0863,1.0863,195400000.0
2009-09-14 19:23:00,1.0863,1.08645,1.08625,1.08645,51900000.0
2009-09-14 19:24:00,1.0865,1.0865,1.0865,1.0865,6400000.0
2009-09-14 19:25:00,1.0865,1.0865,1.0865,1.0865,21500000.0
2009-09-14 19:26:00,1.0865,1.0865,1.08635,1.08635,45600000.0
2009-09-14 19:27:00,1.08635,1.08635,1.0861,1.08615,95200000.0
2009-09-14 19:28:00,1.08605,1.08605,1.08585,1.0859,164200000.0
2009-09-14 19:29:00,1.08585,1.08605,1.0858,1.0859,177100000.0
2009-09-14 19:30:00,1.0859,1.0859,1.08575,1.08575,226800000.0
2009-09-14 19:31:00,1.08575,1.0859,1.08575,1.0858,210300000.0
2009-09-14 19:32:00,1.0858,1.086,1.0858,1.0859,158500000.0
2009-09-14 19:33:00,1.0857,1.08585,1.0856,1.0856,105200000.0
2009-09-14 19:34:00,1.0856,1.08565,1.08545,1.0856,37400000.0
2009-09-14 19:35:00,1.0855,1.0859,1.0855,1.08555,119700000.0
2009-09-14 19:36:00,1.08555,1.08575,1.08555,1.08555,87200000.0
2009-09-14 19:37:00,1.08555,1.08565,1.08535,1.08535,92100000.0
2009-09-14 19:38:00,1.08535,1.0854,1.08525,1.0853,60200000.0
2009-09-14 19:39:00,1.0853,1.0854,1.0852,1.0854,79700000.0
2009-09-14 19:40:00,1.0854,1.0854,1.0854,1.0854,16000000.0
2009-09-14 19:41:00,1.0854,1.0854,1.08535,1.08535,4000000.0
2009-09-14 19:42:00,1.0854,1.0857,1.08535,1.0855,150800000.0
2009-09-14 19:43:00,1.0856,1.08595,1.0855,1.0859,101600000.0
2009-09-14 19:44:00,1.0859,1.08595,1.08555,1.0857,35200000.0
2009-09-14 19:45:00,1.0857,1.0857,1.08555,1.08565,92800000.0
2009-09-14 19:46:00,1.08565,1.08565,1.0856,1.0856,35200000.0
2009-09-14 19:47:00,1.0856,1.08575,1.0855,1.08565,32400000.0
2009-09-14 19:48:00,1.08575,1.08575,1.0855,1.0855,41000000.0
2009-09-14 19:49:00,1.0855,1.08555,1.08545,1.08555,37400000.0
2009-09-14 19:50:00,1.08555,1.08585,1.08555,1.0857,163900000.0
2009-09-14 19:51:00,1.0857,1.08585,1.0855,1.0856,143100000.0
2009-09-14 19:52:00,1.0857,1.0858,1.0857,1.08575,27100000.0
2009-09-14 19:53:00,1.0858,1.0859,1.08565,1.08585,75100000.0
2009-09-14 19:54:00,1.08585,1.08595,1.0857,1.08575,178100000.0
2009-09-14 19:55:00,1.0857,1.08595,1.0857,1.0857,253100000.0
2009-09-14 19:56:00,1.0857,1.0859,1.08565,1.0857,183700000.0
2009-09-14 19:57:00,1.0857,1.0857,1.0857,1.0857,134400000.0
2009-09-14 19:58:00,1.0857,1.086,1.0857,1.0859,176900000.0
2009-09-14 19:59:00,1.0859,1.08605,1.0857,1.0858,151200000.0
2009-09-14 20:00:00,1.0858,1.08615,1.0858,1.0858,133900000.0
2009-09-14 20:01:00,1.0859,1.08615,1.08575,1.08595,97800000.0
2009-09-14 20:02:00,1.0859,1.0859,1.0857,1.0858,142000000.0
2009-09-14 20:03:00,1.08575,1.0858,1.08575,1.08575,117000000.0
2009-09-14 20:04:00,1.08575,1.0861,1.08575,1.086,65000000.0
2009-09-14 20:05:00,1.086,1.0862,1.08595,1.08615,58300000.0
2009-09-14 20:06:00,1.0861,1.0861,1.0857,1.0857,126400000.0
2009-09-14 20:07:00,1.0858,1.0859,1.0857,1.08585,23600000.0
2009-09-14 20:08:00,1.08585,1.08595,1.08585,1.08595,19200000.0
2009-09-14 20:09:00,1.08605,1.08605,1.08595,1.086,36000000.0
2009-09-14 20:10:00,1.086,1.0861,1.08585,1.0859,40300000.0
2009-09-14 20:11:00,1.0859,1.08595,1.08585,1.08585,27600000.0
2009-09-14 20:12:00,1.0859,1.08595,1.0857,1.0857,148400000.0
2009-09-14 20:13:00,1.0857,1.0857,1.0857,1.0857,103900000.0
2009-09-14 20:14:00,1.0857,1.0857,1.08565,1.0857,41300000.0
2009-09-14 20:15:00,1.0857,1.0857,1.08565,1.0857,41500000.0
2009-09-14 20:16:00,1.0857,1.0857,1.0857,1.0857,5300000.0
2009-09-14 20:17:00,1.0857,1.0857,1.0857,1.0857,6600000.0
2009-09-14 20:18:00,1.0857,1.0857,1.0857,1.0857,14500000.0
2009-09-14 20:19:00,1.0857,1.0857,1.0855,1.0855,83400000.0
2009-09-14 20:20:00,1.0855,1.0855,1.0854,1.08545,51300000.0
2009-09-14 20:21:00,1.08545,1.0856,1.0854,1.0856,74600000.0
2009-09-14 20:22:00,1.0856,1.0856,1.0854,1.08545,138700000.0
2009-09-14 20:23:00,1.08545,1.08545,1.0854,1.0854,61700000.0
2009-09-14 20:24:00,1.0854,1.0854,1.08515,1.0852,141600000.0
2009-09-14 20:25:00,1.0852,1.08525,1.08495,1.085,106600000.0
2009-09-14 20:26:00,1.085,1.085,1.08475,1.0848,401800000.0
2009-09-14 20:27:00,1.08485,1.08485,1.0841,1.0844,355400001.0
2009-09-14 20:28:00,1.08445,1.08445,1.08365,1.084,237900000.0
2009-09-14 20:29:00,1.084,1.084,1.08355,1.0837,180000000.0
2009-09-14 20:30:00,1.0837,1.0837,1.08325,1.08335,320500000.0
2009-09-14 20:31:00,1.0834,1.08385,1.08335,1.08385,187600000.0
2009-09-14 20:32:00,1.08385,1.0841,1.08385,1.08395,131000000.0
2009-09-14 20:33:00,1.084,1.0841,1.0839,1.08395,82900000.0
2009-09-14 20:34:00,1.084,1.0841,1.0839,1.084,73900000.0
2009-09-14 20:35:00,1.084,1.084,1.08365,1.08365,148000000.0
2009-09-14 20:36:00,1.08375,1.0838,1.08365,1.0837,72000000.0
2009-09-14 20:37:00,1.0837,1.084,1.0837,1.0839,36800000.0
2009-09-14 20:38:00,1.084,1.08405,1.0838,1.08395,73200000.0
2009-09-14 20:39:00,1.08395,1.08395,1.08385,1.0839,37500000.0
2009-09-14 20:40:00,1.08385,1.08395,1.0837,1.08385,74500000.0
2009-09-14 20:41:00,1.0838,1.0838,1.0836,1.0836,37000000.0
2009-09-14 20:42:00,1.08365,1.08365,1.0834,1.08355,32200000.0
2009-09-14 20:43:00,1.08355,1.0836,1.08345,1.0835,222100000.0
2009-09-14 20:44:00,1.08355,1.08355,1.08355,1.08355,4300000.0
2009-09-14 20:45:00,1.0836,1.0836,1.08355,1.0836,51200000.0
2009-09-14 20:46:00,1.0836,1.0836,1.08335,1.08345,187800000.0
2009-09-14 20:47:00,1.0835,1.0836,1.08325,1.0835,179900000.0
2009-09-14 20:48:00,1.0835,1.08395,1.0834,1.08385,510200005.0
2009-09-14 20:49:00,1.08385,1.08405,1.0835,1.0837,224100001.0
2009-09-14 20:50:00,1.0838,1.08395,1.0836,1.0839,52400000.0
2009-09-14 20:51:00,1.0839,1.08395,1.08385,1.0839,17700000.0
2009-09-14 20:52:00,1.0839,1.084,1.0839,1.084,22600000.0
2009-09-14 20:53:00,1.08395,1.0841,1.08395,1.08405,83800000.0
2009-09-14 20:54:00,1.08405,1.0842,1.08385,1.08395,62700000.0
2009-09-14 20:55:00,1.084,1.0841,1.0837,1.084,95000000.0
2009-09-14 20:56:00,1.0838,1.0842,1.0838,1.0842,40000000.0
2009-09-14 20:57:00,1.0843,1.08445,1.0842,1.0844,66300000.0
2009-09-14 20:58:00,1.0844,1.08455,1.08435,1.08445,52700000.0
2009-09-14 20:59:00,1.08445,1.0845,1.08415,1.08415,338900000.0
2009-09-14 21:00:00,1.08415,1.08415,1.0838,1.084,67500000.0
2009-09-14 21:01:00,1.084,1.0842,1.0839,1.084,45100000.0
2009-09-14 21:02:00,1.0841,1.0841,1.0837,1.0837,59300000.0
2009-09-14 21:03:00,1.0837,1.084,1.08365,1.084,119500000.0
2009-09-14 21:04:00,1.08395,1.0842,1.08395,1.084,65600000.0
2009-09-14 21:05:00,1.084,1.084,1.08385,1.08385,38500000.0
2009-09-14 21:06:00,1.08385,1.08385,1.0837,1.0838,112400000.0
2009-09-14 21:07:00,1.0838,1.08395,1.08365,1.0839,219300000.0
2009-09-14 21:08:00,1.0839,1.08395,1.08365,1.08375,49600000.0
2009-09-14 21:09:00,1.08375,1.08385,1.0837,1.0838,45300000.0
2009-09-14 21:10:00,1.0838,1.08395,1.08375,1.0838,40800000.0
2009-09-14 21:11:00,1.08385,1.08435,1.08385,1.08435,109200000.0
2009-09-14 21:12:00,1.08435,1.08435,1.08375,1.0839,90400000.0
2009-09-14 21:13:00,1.0839,1.0839,1.0837,1.08375,152300000.0
2009-09-14 21:14:00,1.08375,1.084,1.0837,1.084,90700000.0
2009-09-14 21:15:00,1.084,1.08405,1.0839,1.0839,57800000.0
2009-09-14 21:16:00,1.0839,1.0839,1.0838,1.0838,31600000.0
2009-09-14 21:17:00,1.0838,1.0838,1.0837,1.0837,270999999.0
2009-09-14 21:18:00,1.0837,1.08375,1.08365,1.08365,134900000.0
2009-09-14 21:19:00,1.08365,1.08385,1.08365,1.0837,136600000.0
2009-09-14 21:20:00,1.08375,1.0841,1.08375,1.0838,104100000.0
2009-09-14 21:21:00,1.0838,1.084,1.0838,1.084,25900000.0
2009-09-14 21:22:00,1.084,1.0843,1.084,1.0841,49300000.0
2009-09-14 21:23:00,1.0841,1.0842,1.0841,1.0841,76500000.0
2009-09-14 21:24:00,1.08415,1.0843,1.08415,1.0843,60900000.0
2009-09-14 21:25:00,1.0843,1.0844,1.08415,1.08425,81400000.0
2009-09-14 21:26:00,1.08425,1.08425,1.08425,1.08425,10000000.0
2009-09-14 21:27:00,1.0843,1.08445,1.08425,1.08435,41800000.0
2009-09-14 21:28:00,1.08435,1.08445,1.0843,1.0844,48000000.0
2009-09-14 21:29:00,1.0844,1.0844,1.0843,1.0843,78400000.0
2009-09-14 21:30:00,1.0843,1.08435,1.0843,1.08435,118800000.0
2009-09-14 21:31:00,1.08435,1.0844,1.08435,1.08435,12000000.0
2009-09-14 21:32:00,1.08435,1.0844,1.08435,1.08435,32200000.0
2009-09-14 21:33:00,1.0843,1.08445,1.08425,1.0844,28400000.0
2009-09-14 21:34:00,1.0844,1.08445,1.08425,1.08425,26800000.0
2009-09-14 21:35:00,1.08425,1.0843,1.08415,1.08415,18800000.0
2009-09-14 21:36:00,1.08425,1.0843,1.0842,1.08425,25600000.0
2009-09-14 21:37:00,1.08435,1.08435,1.0841,1.0843,33700000.0
2009-09-14 21:38:00,1.0843,1.0843,1.08415,1.0843,39100000.0
2009-09-14 21:39:00,1.08425,1.0843,1.08425,1.08425,19200000.0
2009-09-14 21:40:00,1.08425,1.0844,1.08415,1.0843,74600000.0
2009-09-14 21:41:00,1.0843,1.0843,1.0842,1.0842,40300000.0
2009-09-14 21:42:00,1.0842,1.0843,1.0841,1.0842,55200000.0
2009-09-14 21:43:00,1.0842,1.08425,1.084,1.08405,106900000.0
2009-09-14 21:44:00,1.08405,1.08425,1.084,1.08405,71100000.0
2009-09-14 21:45:00,1.08415,1.0843,1.08415,1.0843,20900000.0
2009-09-14 21:46:00,1.0843,1.0843,1.08415,1.0842,31200000.0
2009-09-14 21:47:00,1.0842,1.0843,1.08415,1.08415,41000000.0
2009-09-14 21:48:00,1.08415,1.08425,1.084,1.084,65400000.0
2009-09-14 21:49:00,1.084,1.08415,1.08395,1.0841,56900000.0
2009-09-14 21:50:00,1.0841,1.0842,1.084,1.08405,45900000.0
2009-09-14 21:51:00,1.084,1.084,1.08375,1.08375,92500000.0
2009-09-14 21:52:00,1.0838,1.0838,1.08325,1.08355,119300000.0
2009-09-14 21:53:00,1.08355,1.08355,1.0833,1.0835,114700000.0
2009-09-14 21:54:00,1.0835,1.0836,1.0832,1.0833,76400000.0
2009-09-14 21:55:00,1.0833,1.08345,1.0833,1.08335,108800000.0
2009-09-14 21:56:00,1.0833,1.0835,1.0833,1.0833,212900000.0
2009-09-14 21:57:00,1.0833,1.08345,1.08325,1.0834,77600000.0
2009-09-14 21:58:00,1.08335,1.08355,1.08315,1.08335,113600000.0
2009-09-14 21:59:00,1.08345,1.08345,1.08315,1.08325,60500000.0
2009-09-14 22:00:00,1.08325,1.08335,1.0831,1.0831,139000000.0
2009-09-14 22:01:00,1.0831,1.08315,1.0831,1.08315,13500000.0
2009-09-14 22:02:00,1.0832,1.08355,1.0832,1.08355,28800000.0
2009-09-14 22:03:00,1.0835,1.08355,1.0835,1.08355,10600000.0
2009-09-14 22:04:00,1.08355,1.0838,1.08345,1.08355,8000000.0
2009-09-14 22:05:00,1.08355,1.08375,1.08325,1.08335,86600000.0
2009-09-14 22:06:00,1.0833,1.0833,1.0832,1.08325,59100000.0
2009-09-14 22:07:00,1.08325,1.0833,1.08325,1.08325,16000000.0
2009-09-14 22:08:00,1.08325,1.0833,1.08315,1.08315,34600000.0
2009-09-14 22:09:00,1.08315,1.08325,1.0827,1.0827,166800000.0
2009-09-14 22:10:00,1.08275,1.08285,1.08275,1.08285,32000000.0
2009-09-14 22:11:00,1.08275,1.0828,1.0827,1.0827,47800000.0
2009-09-14 22:12:00,1.08275,1.08275,1.08235,1.0825,158700000.0
2009-09-14 22:13:00,1.0825,1.0826,1.0823,1.0825,88400000.0
2009-09-14 22:14:00,1.0826,1.08265,1.0824,1.08265,88300000.0
2009-09-14 22:15:00,1.08255,1.08255,1.08225,1.0825,37100000.0
2009-09-14 22:16:00,1.0825,1.08265,1.0825,1.08255,34800000.0
2009-09-14 22:17:00,1.08255,1.08275,1.08235,1.08255,45800000.0
2009-09-14 22:18:00,1.0826,1.0828,1.0826,1.0828,7800000.0
2009-09-14 22:19:00,1.0828,1.0828,1.0827,1.0827,12700000.0
2009-09-14 22:20:00,1.0827,1.08275,1.0827,1.08275,5200000.0
2009-09-14 22:21:00,1.08275,1.08275,1.0825,1.08255,9600000.0
2009-09-14 22:22:00,1.0826,1.08265,1.0826,1.08265,14500000.0
2009-09-14 22:23:00,1.0827,1.08275,1.08265,1.08265,15200000.0
2009-09-14 22:24:00,1.08265,1.0827,1.0826,1.08265,13500000.0
2009-09-14 22:25:00,1.08275,1.08275,1.08265,1.0827,27400000.0
2009-09-14 22:26:00,1.0828,1.0828,1.0827,1.0828,28400000.0
2009-09-14 22:27:00,1.0828,1.0829,1.0828,1.08285,33200000.0
2009-09-14 22:28:00,1.08285,1.0829,1.0827,1.0827,17300000.0
2009-09-14 22:29:00,1.0827,1.0827,1.0826,1.08265,12400000.0
2009-09-14 22:30:00,1.08265,1.08265,1.08255,1.08255,26200000.0
2009-09-14 22:31:00,1.08255,1.083,1.08255,1.083,68000000.0
2009-09-14 22:32:00,1.083,1.083,1.08275,1.0829,20200000.0
2009-09-14 22:33:00,1.0829,1.0833,1.08285,1.08285,75300000.0
2009-09-14 22:34:00,1.0829,1.08295,1.0829,1.08295,39600000.0
2009-09-14 22:35:00,1.08295,1.083,1.08295,1.083,3000000.0
2009-09-14 22:36:00,1.08295,1.08295,1.08295,1.08295,1000000.0
2009-09-14 22:37:00,1.08295,1.08295,1.08295,1.08295,1000000.0
2009-09-14 22:38:00,1.08295,1.08305,1.08295,1.08305,11300000.0
2009-09-14 22:39:00,1.0831,1.0831,1.0831,1.0831,1600000.0
2009-09-14 22:40:00,1.0831,1.0833,1.08305,1.08305,11600000.0
2009-09-14 22:41:00,1.0832,1.0832,1.083,1.083,12900000.0
2009-09-14 22:42:00,1.08295,1.08295,1.0828,1.0829,29600000.0
2009-09-14 22:43:00,1.08295,1.08305,1.08295,1.083,8600000.0
2009-09-14 22:44:00,1.08305,1.0831,1.08305,1.0831,9200000.0
2009-09-14 22:45:00,1.0831,1.0831,1.0831,1.0831,13000000.0
2009-09-14 22:46:00,1.0831,1.0831,1.08285,1.083,16200000.0
2009-09-14 22:47:00,1.08305,1.0831,1.0828,1.0828,40100000.0
2009-09-14 22:48:00,1.0828,1.0828,1.0827,1.0828,18600000.0
2009-09-14 22:49:00,1.0828,1.0828,1.08255,1.0826,23900000.0
2009-09-14 22:50:00,1.0826,1.0827,1.0826,1.0827,8200000.0
2009-09-14 22:51:00,1.08265,1.0827,1.08265,1.0827,4700000.0
2009-09-14 22:52:00,1.0827,1.08285,1.0827,1.08275,19600000.0
2009-09-14 22:53:00,1.08275,1.0829,1.0827,1.0828,15100000.0
2009-09-14 22:54:00,1.0828,1.0828,1.08275,1.08275,10900000.0
2009-09-14 22:55:00,1.0827,1.0827,1.0826,1.08265,32100000.0
2009-09-14 22:56:00,1.0827,1.0827,1.08265,1.08265,7000000.0
2009-09-14 22:57:00,1.0827,1.0827,1.0826,1.0826,186740000.0
2009-09-14 22:58:00,1.0826,1.0826,1.0826,1.0826,884640000.0
2009-09-14 22:59:00,1.0826,1.08275,1.0826,1.0826,517700000.0
2009-09-14 23:00:00,1.0826,1.0826,1.0826,1.0826,1000000.0
2009-09-14 23:01:00,1.0826,1.0826,1.0826,1.0826,2500000.0
2009-09-14 23:02:00,1.0827,1.08285,1.0826,1.0826,30300000.0
2009-09-14 23:03:00,1.0826,1.0828,1.0826,1.08265,13950000.0
2009-09-14 23:04:00,1.08265,1.08265,1.0826,1.0826,2250000.0
2009-09-14 23:05:00,1.0826,1.0826,1.0824,1.0826,15900000.0
2009-09-14 23:06:00,1.08265,1.08265,1.08245,1.0826,9700000.0
2009-09-14 23:07:00,1.08265,1.08275,1.0826,1.0827,14300000.0
2009-09-14 23:08:00,1.0827,1.08298,1.0822,1.08235,62200000.0
2009-09-14 23:09:00,1.08245,1.08255,1.08245,1.08255,11200000.0
2009-09-14 23:10:00,1.0827,1.0828,1.0824,1.08275,7400000.0
2009-09-14 23:11:00,1.0824,1.08275,1.082,1.0826,30000000.0
2009-09-14 23:12:00,1.0826,1.08285,1.08215,1.08285,23800000.0
2009-09-14 23:13:00,1.08295,1.083,1.08255,1.0827,78300000.0
2009-09-14 23:14:00,1.08265,1.0828,1.08255,1.0828,14900000.0
2009-09-14 23:15:00,1.0828,1.083,1.0825,1.0825,100100000.0
2009-09-14 23:16:00,1.0828,1.08295,1.0826,1.0829,42100000.0
2009-09-14 23:17:00,1.08285,1.08305,1.08265,1.0829,64800000.0
2009-09-14 23:18:00,1.08295,1.08305,1.08265,1.0829,46500000.0
2009-09-14 23:19:00,1.0829,1.083,1.08265,1.0829,37900000.0
2009-09-14 23:20:00,1.08295,1.083,1.0829,1.083,20800000.0
2009-09-14 23:21:00,1.0831,1.08315,1.08295,1.083,15000000.0
2009-09-14 23:22:00,1.083,1.0831,1.0829,1.0831,30000000.0
2009-09-14 23:23:00,1.0831,1.0831,1.0831,1.0831,8000000.0
2009-09-14 23:24:00,1.0831,1.0831,1.0831,1.0831,2000000.0
2009-09-14 23:25:00,1.0831,1.0831,1.0831,1.0831,6000000.0
2009-09-14 23:26:00,1.08315,1.0834,1.08255,1.08325,83800000.0
2009-09-14 23:27:00,1.08325,1.08325,1.083,1.083,24100000.0
2009-09-14 23:28:00,1.0833,1.0835,1.0831,1.0831,36000000.0
2009-09-14 23:29:00,1.0832,1.08355,1.083,1.0833,105600000.0
2009-09-14 23:30:00,1.08305,1.0835,1.083,1.08325,93700000.0
2009-09-14 23:31:00,1.0832,1.0833,1.0831,1.08325,55500000.0
2009-09-14 23:32:00,1.0833,1.0835,1.08305,1.0833,27600000.0
2009-09-14 23:33:00,1.0834,1.0834,1.0834,1.0834,1000000.0
2009-09-14 23:34:00,1.0833,1.0833,1.08295,1.08295,13000000.0
2009-09-14 23:35:00,1.0833,1.0833,1.0832,1.0832,7200000.0
2009-09-14 23:36:00,1.0833,1.0833,1.0832,1.0832,11600000.0
2009-09-14 23:37:00,1.08325,1.08345,1.0832,1.0832,20600000.0
2009-09-14 23:38:00,1.0833,1.0835,1.0832,1.0832,14200000.0
2009-09-14 23:39:00,1.0833,1.0833,1.0832,1.0832,9600000.0
2009-09-14 23:40:00,1.08318,1.08319,1.08318,1.08319,3900000.0
2009-09-14 23:41:00,1.08317,1.0832,1.08317,1.0832,5600000.0
2009-09-14 23:42:00,1.08315,1.08315,1.08315,1.08315,11200000.0
2009-09-14 23:43:00,1.08315,1.0832,1.0831,1.0831,29600000.0
2009-09-14 23:44:00,1.0831,1.0831,1.0831,1.0831,3700000.0
2009-09-14 23:45:00,1.0831,1.0831,1.08305,1.0831,9900000.0
2009-09-14 23:46:00,1.08315,1.08315,1.08315,1.08315,3000000.0
2009-09-14 23:47:00,1.08315,1.08315,1.08295,1.08295,8800000.0
2009-09-14 23:48:00,1.08279,1.08305,1.08279,1.08291,15600000.0
2009-09-14 23:49:00,1.08315,1.08315,1.08312,1.08312,7200000.0
2009-09-14 23:50:00,1.08309,1.08343,1.08309,1.08343,7400000.0
2009-09-14 23:51:00,1.08308,1.0831,1.08308,1.0831,5600000.0
2009-09-14 23:52:00,1.0831,1.0831,1.08297,1.08303,12800000.0
2009-09-14 23:53:00,1.08288,1.08295,1.08287,1.08295,7400000.0
2009-09-14 23:54:00,1.08297,1.083,1.08297,1.083,5200000.0
2009-09-14 23:55:00,1.08295,1.08295,1.0828,1.0828,23500000.0
2009-09-14 23:56:00,1.0828,1.0828,1.0828,1.0828,300000.0
2009-09-14 23:57:00,1.0829,1.0831,1.0829,1.0831,11800000.0
2009-09-14 23:58:00,1.08313,1.08328,1.08303,1.08319,19200000.0
2009-09-14 23:59:00,1.0832,1.0832,1.0832,1.0832,1000000.0
2009-09-15 00:00:00,1.08315,1.0832,1.0831,1.0832,8200000.0
2009-09-15 00:01:00,1.0832,1.0832,1.0832,1.0832,1000000.0
2009-09-15 00:02:00,1.0832,1.0832,1.0831,1.0831,5000000.0
2009-09-15 00:03:00,1.0831,1.0832,1.0831,1.0832,2000000.0
2009-09-15 00:04:00,1.08277,1.0831,1.08277,1.08287,38400000.0
2009-09-15 00:05:00,1.08315,1.08315,1.08315,1.08315,1000000.0
2009-09-15 00:06:00,1.0832,1.0832,1.08315,1.0832,5000000.0
2009-09-15 00:07:00,1.0832,1.0832,1.08315,1.08315,9000000.0
2009-09-15 00:08:00,1.0832,1.0834,1.08305,1.08305,23600000.0
2009-09-15 00:09:00,1.0831,1.0833,1.0831,1.0833,25000000.0
2009-09-15 00:10:00,1.0833,1.0833,1.0833,1.0833,5000000.0
2009-09-15 00:11:00,1.0833,1.0835,1.083,1.0832,14300000.0
2009-09-15 00:12:00,1.08295,1.0832,1.08295,1.0832,4000000.0
2009-09-15 00:13:00,1.0832,1.0832,1.0831,1.0832,10000000.0
2009-09-15 00:14:00,1.0832,1.0832,1.0832,1.0832,103600000.0
2009-09-15 00:15:00,1.0832,1.0834,1.08305,1.0832,280500000.0
2009-09-15 00:16:00,1.0832,1.0832,1.0831,1.0832,278300000.0
2009-09-15 00:17:00,1.0832,1.0832,1.0831,1.0832,357300000.0
2009-09-15 00:18:00,1.0832,1.0832,1.0831,1.08315,247500000.0
2009-09-15 00:19:00,1.08315,1.0832,1.0831,1.0832,115600000.0
2009-09-15 00:20:00,1.0832,1.0832,1.0832,1.0832,30900000.0
2009-09-15 00:21:00,1.0832,1.08375,1.08315,1.08335,84800000.0
2009-09-15 00:22:00,1.08323,1.08344,1.08323,1.08344,61800000.0
2009-09-15 00:23:00,1.0834,1.0834,1.08315,1.08325,16400000.0
2009-09-15 00:24:00,1.0834,1.0834,1.0834,1.0834,300000.0
2009-09-15 00:25:00,1.0834,1.0834,1.0834,1.0834,450000.0
2009-09-15 00:26:00,1.0834,1.0834,1.0834,1.0834,600000.0
2009-09-15 00:27:00,1.0834,1.0834,1.0834,1.0834,28950000.0
2009-09-15 00:28:00,1.0834,1.0834,1.0834,1.0834,2100000.0
2009-09-15 00:29:00,1.08289,1.08308,1.08281,1.08293,46600000.0
2009-09-15 00:30:00,1.0834,1.0834,1.0834,1.0834,1600000.0
2009-09-15 00:31:00,1.0834,1.0834,1.0834,1.0834,22900000.0
2009-09-15 00:32:00,1.0834,1.0835,1.0833,1.0834,55850000.0
2009-09-15 00:33:00,1.0834,1.0835,1.0834,1.0835,17400000.0
2009-09-15 00:34:00,1.08355,1.0836,1.08345,1.08355,127500000.0
2009-09-15 00:35:00,1.08355,1.08355,1.0835,1.0835,17200000.0
2009-09-15 00:36:00,1.08323,1.08339,1.08323,1.08332,31100000.0
2009-09-15 00:37:00,1.08333,1.0835,1.08327,1.08337,22500000.0
2009-09-15 00:38:00,1.08355,1.08355,1.08345,1.08355,41300000.0
2009-09-15 00:39:00,1.08355,1.08355,1.0835,1.08355,21700000.0
2009-09-15 00:40:00,1.08325,1.08353,1.08316,1.08353,21700000.0
2009-09-15 00:41:00,1.08355,1.08355,1.08355,1.08355,2800000.0
2009-09-15 00:42:00,1.08337,1.08348,1.08323,1.08332,34800000.0
2009-09-15 00:43:00,1.08355,1.08355,1.0835,1.0835,6700000.0
2009-09-15 00:44:00,1.0835,1.08355,1.0835,1.0835,15600000.0
2009-09-15 00:45:00,1.08355,1.08355,1.08345,1.0835,26300000.0
2009-09-15 00:46:00,1.0835,1.0835,1.0835,1.0835,2000000.0
2009-09-15 00:47:00,1.08355,1.08355,1.0835,1.08355,17200000.0
2009-09-15 00:48:00,1.08355,1.08355,1.0835,1.08355,16800000.0
2009-09-15 00:49:00,1.08355,1.08355,1.0835,1.08355,29500000.0
2009-09-15 00:50:00,1.08355,1.08355,1.08355,1.08355,4800000.0
2009-09-15 00:51:00,1.08355,1.08355,1.0835,1.0835,16500000.0
2009-09-15 00:52:00,1.0835,1.0835,1.0835,1.0835,21800000.0
2009-09-15 00:53:00,1.0835,1.0835,1.0835,1.0835,14000000.0
2009-09-15 00:54:00,1.0835,1.0835,1.0835,1.0835,14400000.0
2009-09-15 00:55:00,1.0835,1.0835,1.08345,1.08345,11000000.0
2009-09-15 00:56:00,1.08345,1.08345,1.08345,1.08345,11600000.0
2009-09-15 00:57:00,1.08325,1.08339,1.08319,1.08323,26600000.0
2009-09-15 00:58:00,1.08327,1.0834,1.08318,1.08318,24500000.0
2009-09-15 00:59:00,1.08345,1.08345,1.08345,1.08345,4800000.0
2009-09-15 01:00:00,1.08345,1.08345,1.08345,1.08345,7200000.0
2009-09-15 01:01:00,1.08345,1.08345,1.08305,1.08305,50800000.0
2009-09-15 01:02:00,1.08305,1.08305,1.0828,1.0828,39500000.0
2009-09-15 01:03:00,1.0828,1.0828,1.08275,1.08275,3400000.0
2009-09-15 01:04:00,1.08275,1.08275,1.08275,1.08275,26600000.0
2009-09-15 01:05:00,1.08275,1.08275,1.08275,1.08275,9600000.0
2009-09-15 01:06:00,1.08275,1.0828,1.08275,1.0828,16200000.0
2009-09-15 01:07:00,1.0828,1.0828,1.0828,1.0828,5800000.0
2009-09-15 01:08:00,1.08275,1.0828,1.08275,1.0828,10500000.0
2009-09-15 01:09:00,1.0828,1.0829,1.0828,1.0829,6400000.0
2009-09-15 01:10:00,1.0828,1.0829,1.0828,1.0829,16400000.0
2009-09-15 01:11:00,1.0827,1.0829,1.0827,1.0829,21400000.0
2009-09-15 01:12:00,1.0828,1.0828,1.0827,1.0827,18400000.0
2009-09-15 01:13:00,1.0827,1.08285,1.0826,1.08285,12200000.0
2009-09-15 01:14:00,1.08285,1.08285,1.08285,1.08285,7900000.0
2009-09-15 01:15:00,1.08285,1.08285,1.08285,1.08285,2700000.0
2009-09-15 01:16:00,1.08255,1.08278,1.08239,1.08248,19400000.0
2009-09-15 01:17:00,1.08285,1.08285,1.08265,1.08265,56100000.0
2009-09-15 01:18:00,1.08265,1.08285,1.08265,1.08285,13400000.0
2009-09-15 01:19:00,1.08285,1.08285,1.08285,1.08285,2700000.0
2009-09-15 01:20:00,1.08258,1.083,1.08248,1.08255,29600000.0
2009-09-15 01:21:00,1.08261,1.08267,1.08243,1.08243,21000000.0
2009-09-15 01:22:00,1.083,1.0834,1.083,1.0831,86800000.0
2009-09-15 01:23:00,1.08335,1.08345,1.08335,1.0834,14000000.0
2009-09-15 01:24:00,1.0834,1.08345,1.0834,1.08345,43900000.0
2009-09-15 01:25:00,1.08345,1.08345,1.0832,1.0833,36700000.0
2009-09-15 01:26:00,1.0833,1.0835,1.0832,1.0835,35600000.0
2009-09-15 01:27:00,1.0835,1.0836,1.0835,1.0836,2000000.0
2009-09-15 01:28:00,1.08365,1.08365,1.0832,1.0835,30000000.0
2009-09-15 01:29:00,1.08365,1.08375,1.0836,1.0837,20600000.0
2009-09-15 01:30:00,1.0837,1.0837,1.0836,1.0837,98800000.0
2009-09-15 01:31:00,1.0837,1.0837,1.083,1.08315,100300000.0
2009-09-15 01:32:00,1.083,1.0831,1.083,1.083,20600000.0
2009-09-15 01:33:00,1.083,1.0833,1.083,1.0833,9300000.0
2009-09-15 01:34:00,1.0833,1.0833,1.0833,1.0833,2200000.0
2009-09-15 01:35:00,1.0833,1.0833,1.0833,1.0833,1200000.0
2009-09-15 01:36:00,1.0833,1.0833,1.0833,1.0833,3400000.0
2009-09-15 01:37:00,1.0833,1.0833,1.0832,1.0832,26900000.0
2009-09-15 01:38:00,1.0832,1.0832,1.0831,1.0831,67800000.0
2009-09-15 01:39:00,1.0831,1.0831,1.08295,1.08295,18000000.0
2009-09-15 01:40:00,1.08295,1.08295,1.0829,1.0829,14700000.0
2009-09-15 01:41:00,1.0829,1.0829,1.08265,1.0827,53400000.0
2009-09-15 01:42:00,1.0827,1.08275,1.08265,1.0827,24400000.0
2009-09-15 01:43:00,1.0828,1.0828,1.08265,1.0827,50500000.0
2009-09-15 01:44:00,1.08235,1.08261,1.08218,1.08261,124200000.0
2009-09-15 01:45:00,1.0827,1.0827,1.0824,1.0824,99800000.0
2009-09-15 01:46:00,1.0824,1.0827,1.0824,1.0827,144800000.0
2009-09-15 01:47:00,1.0827,1.0827,1.08245,1.0826,24600000.0
2009-09-15 01:48:00,1.0826,1.0826,1.0824,1.0826,13600000.0
2009-09-15 01:49:00,1.0826,1.0827,1.0826,1.0826,10000000.0
2009-09-15 01:50:00,1.0827,1.0827,1.0826,1.0826,3000000.0
2009-09-15 01:51:00,1.0827,1.0827,1.0826,1.0826,2000000.0
2009-09-15 01:52:00,1.0826,1.0827,1.0826,1.0827,8600000.0
2009-09-15 01:53:00,1.0828,1.0828,1.0823,1.0824,20800000.0
2009-09-15 01:54:00,1.0824,1.0826,1.08215,1.0823,95200000.0
2009-09-15 01:55:00,1.0823,1.08255,1.0823,1.08255,40500000.0
2009-09-15 01:56:00,1.0827,1.0827,1.0826,1.0826,16600000.0
2009-09-15 01:57:00,1.0826,1.0827,1.0821,1.0821,29600000.0
2009-09-15 01:58:00,1.0821,1.0823,1.082,1.0823,65200000.0
2009-09-15 01:59:00,1.08235,1.08245,1.08225,1.0823,33300000.0
2009-09-15 02:00:00,1.0823,1.0823,1.08165,1.0822,122200000.0
2009-09-15 02:01:00,1.0822,1.0824,1.0822,1.0824,37400000.0
2009-09-15 02:02:00,1.08255,1.08255,1.08235,1.08245,46600000.0
2009-09-15 02:03:00,1.0825,1.0825,1.08235,1.08235,16800000.0
2009-09-15 02:04:00,1.08235,1.0824,1.08235,1.08235,22300000.0
2009-09-15 02:05:00,1.08195,1.08214,1.08193,1.08211,57500000.0
2009-09-15 02:06:00,1.08235,1.08235,1.08235,1.08235,1000000.0
2009-09-15 02:07:00,1.08235,1.08235,1.08235,1.08235,2400000.0
2009-09-15 02:08:00,1.0824,1.0824,1.08235,1.08235,17000000.0
2009-09-15 02:09:00,1.0824,1.0826,1.0824,1.08255,34800000.0
2009-09-15 02:10:00,1.0826,1.0826,1.0824,1.08245,166200000.0
2009-09-15 02:11:00,1.08245,1.08255,1.08205,1.08205,97300000.0
2009-09-15 02:12:00,1.08205,1.0822,1.08205,1.0822,17900000.0
2009-09-15 02:13:00,1.0821,1.0823,1.082,1.0822,35800000.0
2009-09-15 02:14:00,1.0822,1.0822,1.0822,1.0822,14100000.0
2009-09-15 02:15:00,1.0822,1.0822,1.0816,1.0817,122700000.0
2009-09-15 02:16:00,1.0817,1.082,1.0817,1.0819,112400000.0
2009-09-15 02:17:00,1.08165,1.0819,1.0816,1.0816,23700000.0
2009-09-15 02:18:00,1.0816,1.08165,1.0816,1.08165,9800000.0
2009-09-15 02:19:00,1.08165,1.082,1.08165,1.0819,53600000.0
2009-09-15 02:20:00,1.0819,1.0819,1.0817,1.0817,44000000.0
2009-09-15 02:21:00,1.0817,1.0819,1.0817,1.0817,19000000.0
2009-09-15 02:22:00,1.08185,1.082,1.08165,1.08165,28800000.0
2009-09-15 02:23:00,1.0817,1.08185,1.08165,1.08185,26600000.0
2009-09-15 02:24:00,1.08185,1.0819,1.08185,1.0819,4000000.0
2009-09-15 02:25:00,1.08195,1.08205,1.08185,1.082,21700000.0
2009-09-15 02:26:00,1.082,1.0821,1.0819,1.082,11400000.0
2009-09-15 02:27:00,1.082,1.08215,1.08185,1.0821,16400000.0
2009-09-15 02:28:00,1.0821,1.0822,1.0821,1.0822,30700000.0
2009-09-15 02:29:00,1.0822,1.0822,1.0822,1.0822,21200000.0
2009-09-15 02:30:00,1.0822,1.08225,1.0821,1.0821,7200000.0
2009-09-15 02:31:00,1.0821,1.08215,1.0821,1.0821,8300000.0
2009-09-15 02:32:00,1.0821,1.0821,1.0821,1.0821,11500000.0
2009-09-15 02:33:00,1.08215,1.08225,1.0821,1.0821,11000000.0
2009-09-15 02:34:00,1.0822,1.08225,1.0821,1.0822,31600000.0
2009-09-15 02:35:00,1.0822,1.08225,1.08205,1.08215,33700000.0
2009-09-15 02:36:00,1.0821,1.0823,1.08205,1.08225,79400000.0
2009-09-15 02:37:00,1.08215,1.08225,1.0821,1.0821,48800000.0
2009-09-15 02:38:00,1.0821,1.08215,1.0821,1.08215,20200000.0
2009-09-15 02:39:00,1.0821,1.0822,1.0821,1.0821,30800000.0
2009-09-15 02:40:00,1.0821,1.0822,1.0821,1.0822,31600000.0
2009-09-15 02:41:00,1.0822,1.0822,1.0822,1.0822,36000000.0
2009-09-15 02:42:00,1.0822,1.0822,1.0822,1.0822,16500000.0
2009-09-15 02:43:00,1.0823,1.0823,1.0822,1.0823,16400000.0
2009-09-15 02:44:00,1.0823,1.0823,1.08215,1.0822,31000000.0
2009-09-15 02:45:00,1.0822,1.0822,1.0822,1.0822,52000000.0
2009-09-15 02:46:00,1.0822,1.0822,1.0822,1.0822,29600000.0
2009-09-15 02:47:00,1.0822,1.08235,1.0822,1.08225,91900000.0
2009-09-15 02:48:00,1.0823,1.0823,1.0823,1.0823,9100000.0
2009-09-15 02:49:00,1.0823,1.0823,1.0823,1.0823,84100000.0
2009-09-15 02:50:00,1.0823,1.0824,1.0823,1.0824,45800000.0
2009-09-15 02:51:00,1.0824,1.0824,1.082,1.082,26800000.0
2009-09-15 02:52:00,1.0821,1.0821,1.082,1.082,16000000.0
2009-09-15 02:53:00,1.082,1.0821,1.082,1.0821,3000000.0
2009-09-15 02:54:00,1.0821,1.08225,1.0821,1.0822,42000000.0
2009-09-15 02:55:00,1.08195,1.0821,1.08195,1.0821,65700000.0
2009-09-15 02:56:00,1.0822,1.0822,1.0822,1.0822,1900000.0
2009-09-15 02:57:00,1.0822,1.0823,1.0822,1.0823,35200000.0
2009-09-15 02:58:00,1.0824,1.08265,1.08235,1.08265,79400000.0
2009-09-15 02:59:00,1.0827,1.0827,1.0824,1.08245,55100000.0
2009-09-15 03:00:00,1.0825,1.0827,1.0825,1.0827,41400000.0
2009-09-15 03:01:00,1.0827,1.0827,1.0825,1.0827,14400000.0
2009-09-15 03:02:00,1.0825,1.0827,1.08245,1.08255,39800000.0
2009-09-15 03:03:00,1.08255,1.08255,1.08255,1.08255,14400000.0
2009-09-15 03:04:00,1.08255,1.0827,1.0825,1.08255,22800000.0
2009-09-15 03:05:00,1.08255,1.08255,1.08255,1.08255,7200000.0
2009-09-15 03:06:00,1.08228,1.08235,1.08219,1.08228,8000000.0
2009-09-15 03:07:00,1.08265,1.0829,1.08265,1.0827,55900000.0
2009-09-15 03:08:00,1.08275,1.0828,1.08275,1.0828,32100000.0
2009-09-15 03:09:00,1.0829,1.0829,1.08285,1.08285,8100000.0
2009-09-15 03:10:00,1.0829,1.0829,1.0828,1.0828,22700000.0
2009-09-15 03:11:00,1.0829,1.083,1.08285,1.08285,30800000.0
2009-09-15 03:12:00,1.08285,1.08295,1.08285,1.08295,29900000.0
2009-09-15 03:13:00,1.083,1.08305,1.0829,1.083,62700000.0
2009-09-15 03:14:00,1.08305,1.08305,1.08305,1.08305,9600000.0
2009-09-15 03:15:00,1.08305,1.08305,1.083,1.08305,26000000.0
2009-09-15 03:16:00,1.08305,1.08305,1.08305,1.08305,3400000.0
2009-09-15 03:17:00,1.08305,1.08305,1.08305,1.08305,4800000.0
2009-09-15 03:18:00,1.08305,1.0831,1.083,1.083,16200000.0
2009-09-15 03:19:00,1.08305,1.08305,1.08305,1.08305,14400000.0
2009-09-15 03:20:00,1.08305,1.08305,1.083,1.08305,6500000.0
2009-09-15 03:21:00,1.083,1.08305,1.08295,1.08305,41900000.0
2009-09-15 03:22:00,1.08305,1.08305,1.0829,1.08295,18000000.0
2009-09-15 03:23:00,1.08295,1.08295,1.0829,1.0829,30900000.0
2009-09-15 03:24:00,1.0829,1.08295,1.0829,1.0829,37500000.0
2009-09-15 03:25:00,1.0829,1.0829,1.08265,1.0827,36400000.0
2009-09-15 03:26:00,1.0827,1.0827,1.0823,1.0825,49800000.0
2009-09-15 03:27:00,1.08255,1.08265,1.08235,1.0824,29200000.0
2009-09-15 03:28:00,1.0824,1.0824,1.0824,1.0824,16800000.0
2009-09-15 03:29:00,1.0825,1.0827,1.0823,1.0823,8800000.0
2009-09-15 03:30:00,1.08255,1.08265,1.0822,1.0823,44400000.0
2009-09-15 03:31:00,1.0822,1.08245,1.0822,1.08245,16500000.0
2009-09-15 03:32:00,1.0826,1.0826,1.08205,1.0825,40600000.0
2009-09-15 03:33:00,1.0825,1.0828,1.0825,1.0827,19200000.0
2009-09-15 03:34:00,1.0827,1.0828,1.0827,1.0828,6300000.0
2009-09-15 03:35:00,1.0827,1.0828,1.0827,1.0828,4500000.0
2009-09-15 03:36:00,1.0827,1.08305,1.0827,1.08285,43000000.0
2009-09-15 03:37:00,1.0829,1.0829,1.0828,1.08285,54400000.0
2009-09-15 03:38:00,1.08285,1.0829,1.08285,1.0829,7400000.0
2009-09-15 03:39:00,1.0829,1.08315,1.0829,1.08315,26300000.0
2009-09-15 03:40:00,1.0831,1.08355,1.0831,1.0834,370500000.0
2009-09-15 03:41:00,1.08345,1.0835,1.08325,1.08345,125400000.0
2009-09-15 03:42:00,1.0835,1.0836,1.08345,1.0836,99000000.0
2009-09-15 03:43:00,1.0836,1.08365,1.08315,1.0833,117600000.0
2009-09-15 03:44:00,1.0833,1.0834,1.08325,1.0834,74300000.0
2009-09-15 03:45:00,1.08335,1.0836,1.08335,1.0836,60000000.0
2009-09-15 03:46:00,1.08365,1.0837,1.0836,1.0836,86100000.0
2009-09-15 03:47:00,1.08375,1.08375,1.0836,1.08365,30200000.0
2009-09-15 03:48:00,1.08349,1.08352,1.08324,1.08324,13000000.0
2009-09-15 03:49:00,1.0837,1.0838,1.08365,1.0838,48600000.0
2009-09-15 03:50:00,1.08375,1.08375,1.0835,1.08365,99400000.0
2009-09-15 03:51:00,1.08365,1.0839,1.08365,1.08385,63800000.0
2009-09-15 03:52:00,1.0839,1.08395,1.0837,1.0838,39900000.0
2009-09-15 03:53:00,1.0839,1.08395,1.08385,1.08395,31300000.0
2009-09-15 03:54:00,1.08385,1.084,1.0838,1.084,49400000.0
2009-09-15 03:55:00,1.084,1.084,1.0839,1.0839,36000000.0
2009-09-15 03:56:00,1.0839,1.084,1.0838,1.08395,76700000.0
2009-09-15 03:57:00,1.084,1.08405,1.0838,1.08385,117500000.0
2009-09-15 03:58:00,1.08385,1.08385,1.0835,1.0836,25500000.0
2009-09-15 03:59:00,1.08365,1.0838,1.0836,1.0836,70700000.0
2009-09-15 04:00:00,1.0836,1.0836,1.0835,1.0835,24500000.0
2009-09-15 04:01:00,1.0835,1.0835,1.0835,1.0835,5300000.0
2009-09-15 04:02:00,1.0835,1.0835,1.0835,1.0835,1600000.0
2009-09-15 04:03:00,1.08345,1.08345,1.0831,1.0832,33000000.0
2009-09-15 04:04:00,1.0832,1.0832,1.0831,1.0831,8000000.0
2009-09-15 04:05:00,1.0831,1.0831,1.0831,1.0831,6400000.0
2009-09-15 04:06:00,1.08302,1.08306,1.08267,1.08286,8000000.0
2009-09-15 04:07:00,1.0832,1.0832,1.0832,1.0832,1600000.0
2009-09-15 04:08:00,1.0832,1.0832,1.0832,1.0832,4800000.0
2009-09-15 04:09:00,1.08298,1.08301,1.08275,1.08294,18600000.0
2009-09-15 04:10:00,1.0832,1.0832,1.0832,1.0832,3200000.0
2009-09-15 04:11:00,1.0832,1.0832,1.0832,1.0832,1600000.0
2009-09-15 04:12:00,1.0832,1.0832,1.0832,1.0832,3200000.0
2009-09-15 04:13:00,1.0833,1.0833,1.0833,1.0833,5000000.0
2009-09-15 04:14:00,1.0833,1.0833,1.0833,1.0833,14000000.0
2009-09-15 04:15:00,1.0833,1.0833,1.0833,1.0833,2000000.0
2009-09-15 04:16:00,1.0829,1.08316,1.08273,1.08316,46800000.0
2009-09-15 04:17:00,1.08345,1.0836,1.08345,1.0836,17300000.0
2009-09-15 04:18:00,1.0836,1.0836,1.0836,1.0836,5600000.0
2009-09-15 04:19:00,1.0836,1.0836,1.0836,1.0836,3200000.0
2009-09-15 04:20:00,1.0836,1.0836,1.0836,1.0836,13000000.0
2009-09-15 04:21:00,1.0836,1.0836,1.0836,1.0836,48400000.0
2009-09-15 04:22:00,1.0836,1.0836,1.0836,1.0836,27300000.0
2009-09-15 04:23:00,1.0836,1.0836,1.0836,1.0836,12600000.0
2009-09-15 04:24:00,1.0837,1.0837,1.0837,1.0837,8300000.0
2009-09-15 04:25:00,1.0837,1.0837,1.0836,1.0836,68400000.0
2009-09-15 04:26:00,1.0836,1.0836,1.0836,1.0836,46200000.0
2009-09-15 04:27:00,1.0836,1.0836,1.0836,1.0836,19300000.0
2009-09-15 04:28:00,1.0836,1.0836,1.0835,1.08355,37200000.0
2009-09-15 04:29:00,1.08355,1.0836,1.08355,1.08355,8000000.0
2009-09-15 04:30:00,1.0836,1.0836,1.08355,1.0836,14000000.0
2009-09-15 04:31:00,1.0836,1.0838,1.0836,1.08375,16300000.0
2009-09-15 04:32:00,1.0837,1.08375,1.0837,1.08375,4200000.0
2009-09-15 04:33:00,1.08351,1.08364,1.08351,1.08354,18300000.0
2009-09-15 04:34:00,1.0837,1.0837,1.0837,1.0837,2600000.0
2009-09-15 04:35:00,1.0837,1.08385,1.08365,1.08375,86600000.0
2009-09-15 04:36:00,1.08385,1.0839,1.08385,1.0839,6400000.0
2009-09-15 04:37:00,1.084,1.08455,1.08395,1.08455,92800000.0
2009-09-15 04:38:00,1.08455,1.0847,1.0843,1.0847,55800000.0
2009-09-15 04:39:00,1.0847,1.08475,1.08415,1.0843,86500000.0
2009-09-15 04:40:00,1.0843,1.08435,1.0843,1.0843,14100000.0
2009-09-15 04:41:00,1.0844,1.0844,1.0843,1.0843,31500000.0
2009-09-15 04:42:00,1.0843,1.08435,1.0843,1.0843,40800000.0
2009-09-15 04:43:00,1.0843,1.0844,1.0843,1.0843,12000000.0
2009-09-15 04:44:00,1.0844,1.08455,1.08435,1.0845,39000000.0
2009-09-15 04:45:00,1.0845,1.0845,1.08445,1.08445,25800000.0
2009-09-15 04:46:00,1.0845,1.08455,1.0843,1.08435,50100000.0
2009-09-15 04:47:00,1.08435,1.08435,1.08435,1.08435,2000000.0
2009-09-15 04:48:00,1.08425,1.08434,1.08392,1.08392,9700000.0
2009-09-15 04:49:00,1.08409,1.08415,1.08356,1.0841,25000000.0
2009-09-15 04:50:00,1.0843,1.08435,1.0843,1.08435,13400000.0
2009-09-15 04:51:00,1.08435,1.08445,1.0843,1.0844,38700000.0
2009-09-15 04:52:00,1.0844,1.0844,1.0844,1.0844,7100000.0
2009-09-15 04:53:00,1.08435,1.08435,1.0842,1.08425,17300000.0
2009-09-15 04:54:00,1.08425,1.08425,1.08425,1.08425,2800000.0
2009-09-15 04:55:00,1.08348,1.08379,1.08302,1.08379,16200000.0
2009-09-15 04:56:00,1.08371,1.08392,1.08369,1.08383,6200000.0
2009-09-15 04:57:00,1.08425,1.08425,1.0839,1.0839,33800000.0
2009-09-15 04:58:00,1.0839,1.0839,1.0837,1.0837,48200000.0
2009-09-15 04:59:00,1.0837,1.0838,1.0837,1.0838,11000000.0
2009-09-15 05:00:00,1.0838,1.0838,1.0837,1.0837,52400000.0
2009-09-15 05:01:00,1.0838,1.084,1.08375,1.0838,17300000.0
2009-09-15 05:02:00,1.08395,1.084,1.08395,1.084,22000000.0
2009-09-15 05:03:00,1.084,1.0841,1.084,1.0841,24400000.0
2009-09-15 05:04:00,1.0841,1.0842,1.0841,1.0841,15500000.0
2009-09-15 05:05:00,1.0841,1.0841,1.0841,1.0841,5200000.0
2009-09-15 05:06:00,1.0841,1.0841,1.0841,1.0841,4000000.0
2009-09-15 05:07:00,1.084,1.084,1.0838,1.0838,21800000.0
2009-09-15 05:08:00,1.0838,1.084,1.0838,1.084,14400000.0
2009-09-15 05:09:00,1.08373,1.08375,1.08361,1.08363,35100000.0
2009-09-15 05:10:00,1.084,1.084,1.084,1.084,1000000.0
2009-09-15 05:11:00,1.0838,1.0838,1.08375,1.08375,2600000.0
2009-09-15 05:12:00,1.08373,1.08373,1.08365,1.08369,24700000.0
2009-09-15 05:13:00,1.08395,1.08395,1.08375,1.08375,2600000.0
2009-09-15 05:14:00,1.0839,1.084,1.08375,1.08375,3600000.0
2009-09-15 05:15:00,1.08372,1.08375,1.08348,1.08367,35200000.0
2009-09-15 05:16:00,1.0838,1.0838,1.0838,1.0838,1000000.0
2009-09-15 05:17:00,1.08372,1.08383,1.08353,1.0837,46200000.0
2009-09-15 05:18:00,1.0838,1.0838,1.0838,1.0838,1000000.0
2009-09-15 05:19:00,1.0838,1.0838,1.0838,1.0838,2600000.0
2009-09-15 05:20:00,1.08368,1.08376,1.08357,1.08376,38200000.0
2009-09-15 05:21:00,1.0838,1.0838,1.0837,1.0837,21700000.0
2009-09-15 05:22:00,1.0837,1.0837,1.0837,1.0837,18600000.0
2009-09-15 05:23:00,1.0837,1.0837,1.0837,1.0837,6600000.0
2009-09-15 05:24:00,1.0837,1.0837,1.0837,1.0837,31900000.0
2009-09-15 05:25:00,1.0837,1.0837,1.0837,1.0837,2300000.0
2009-09-15 05:26:00,1.0837,1.0837,1.0837,1.0837,7900000.0
2009-09-15 05:27:00,1.0837,1.0837,1.0837,1.0837,29000000.0
2009-09-15 05:28:00,1.0837,1.0837,1.0837,1.0837,14100000.0
2009-09-15 05:29:00,1.08345,1.0835,1.08345,1.0835,46100000.0
2009-09-15 05:30:00,1.0835,1.0835,1.0835,1.0835,13500000.0
2009-09-15 05:31:00,1.0835,1.0835,1.0835,1.0835,88000000.0
2009-09-15 05:32:00,1.0835,1.0835,1.0835,1.0835,48000000.0
2009-09-15 05:33:00,1.0835,1.0835,1.0835,1.0835,28700000.0
2009-09-15 05:34:00,1.0835,1.0835,1.0835,1.0835,21000000.0
2009-09-15 05:35:00,1.0835,1.0835,1.0835,1.0835,10800000.0
2009-09-15 05:36:00,1.0835,1.0835,1.0835,1.0835,6700000.0
2009-09-15 05:37:00,1.0835,1.0835,1.0835,1.0835,5300000.0
2009-09-15 05:38:00,1.08333,1.08342,1.08308,1.08334,23700000.0
2009-09-15 05:39:00,1.0836,1.0836,1.0835,1.0835,31500000.0
2009-09-15 05:40:00,1.08328,1.08337,1.08312,1.08325,33400000.0
2009-09-15 05:41:00,1.0835,1.0835,1.0835,1.0835,4400000.0
2009-09-15 05:42:00,1.0835,1.0835,1.0835,1.0835,14000000.0
2009-09-15 05:43:00,1.0835,1.0835,1.0835,1.0835,54000000.0
2009-09-15 05:44:00,1.0835,1.0835,1.0835,1.0835,5000000.0
2009-09-15 05:45:00,1.0836,1.08365,1.08345,1.0835,32900000.0
2009-09-15 05:46:00,1.0835,1.0835,1.0835,1.0835,11900000.0
2009-09-15 05:47:00,1.0835,1.0835,1.0835,1.0835,14000000.0
2009-09-15 05:48:00,1.0836,1.0836,1.0836,1.0836,3200000.0
2009-09-15 05:49:00,1.0837,1.0837,1.08365,1.08365,4100000.0
2009-09-15 05:50:00,1.0837,1.0838,1.0837,1.0837,22500000.0
2009-09-15 05:51:00,1.0837,1.0837,1.0837,1.0837,7500000.0
2009-09-15 05:52:00,1.0837,1.0837,1.0837,1.0837,19300000.0
2009-09-15 05:53:00,1.0837,1.0837,1.0837,1.0837,9900000.0
2009-09-15 05:54:00,1.0837,1.0837,1.0837,1.0837,3200000.0
2009-09-15 05:55:00,1.0837,1.0837,1.0835,1.0836,36900000.0
2009-09-15 05:56:00,1.0837,1.0837,1.0837,1.0837,3200000.0
2009-09-15 05:57:00,1.0835,1.08355,1.08342,1.08355,87100000.0
2009-09-15 05:58:00,1.0837,1.0837,1.0836,1.0836,13800000.0
2009-09-15 05:59:00,1.08355,1.08365,1.0835,1.08365,12100000.0
2009-09-15 06:00:00,1.0837,1.0837,1.0837,1.0837,9600000.0
2009-09-15 06:01:00,1.08347,1.08361,1.08332,1.08342,74400000.0
2009-09-15 06:02:00,1.08352,1.08358,1.08331,1.08344,25900000.0
2009-09-15 06:03:00,1.0835,1.08357,1.0835,1.08352,43500000.0
2009-09-15 06:04:00,1.08327,1.0834,1.08322,1.08329,16200000.0
2009-09-15 06:05:00,1.08365,1.08368,1.08358,1.08363,130100000.0
2009-09-15 06:06:00,1.0838,1.08385,1.08365,1.0837,31200000.0
2009-09-15 06:07:00,1.0838,1.0838,1.0836,1.0837,26900000.0
2009-09-15 06:08:00,1.0837,1.0838,1.0837,1.0838,35800000.0
2009-09-15 06:09:00,1.0838,1.084,1.08375,1.084,51400000.0
2009-09-15 06:10:00,1.084,1.084,1.0837,1.0837,100600000.0
2009-09-15 06:11:00,1.0837,1.0837,1.0837,1.0837,25000000.0
2009-09-15 06:12:00,1.08369,1.08377,1.08363,1.08368,62800000.0
2009-09-15 06:13:00,1.0837,1.0837,1.0837,1.0837,15900000.0
2009-09-15 06:14:00,1.08372,1.08373,1.08361,1.08365,71900000.0
2009-09-15 06:15:00,1.08369,1.08369,1.08337,1.08368,124400000.0
2009-09-15 06:16:00,1.0837,1.0837,1.0837,1.0837,5400000.0
2009-09-15 06:17:00,1.0836,1.08367,1.08342,1.08343,179700000.0
2009-09-15 06:18:00,1.0837,1.0837,1.0837,1.0837,9600000.0
2009-09-15 06:19:00,1.0837,1.0837,1.0835,1.0836,125700000.0
2009-09-15 06:20:00,1.0836,1.0836,1.0836,1.0836,20200000.0
2009-09-15 06:21:00,1.0836,1.0836,1.0836,1.0836,53600000.0
2009-09-15 06:22:00,1.0835,1.0836,1.0835,1.0835,19000000.0
2009-09-15 06:23:00,1.0835,1.0835,1.0827,1.0827,95200000.0
2009-09-15 06:24:00,1.08285,1.0829,1.08265,1.0827,89200000.0
2009-09-15 06:25:00,1.0827,1.0827,1.0827,1.0827,8800000.0
2009-09-15 06:26:00,1.0827,1.08275,1.0827,1.08275,10400000.0
2009-09-15 06:27:00,1.08234,1.08259,1.08234,1.08257,106100000.0
2009-09-15 06:28:00,1.08252,1.0826,1.08239,1.08256,124000000.0
2009-09-15 06:29:00,1.08285,1.0829,1.0827,1.08275,11000000.0
2009-09-15 06:30:00,1.08275,1.08275,1.08275,1.08275,1000000.0
2009-09-15 06:31:00,1.08285,1.0829,1.08285,1.0829,13000000.0
2009-09-15 06:32:00,1.0829,1.0829,1.0829,1.0829,7000000.0
2009-09-15 06:33:00,1.0829,1.083,1.0828,1.083,24700000.0
2009-09-15 06:34:00,1.083,1.083,1.083,1.083,2000000.0
2009-09-15 06:35:00,1.083,1.083,1.083,1.083,20800000.0
2009-09-15 06:36:00,1.083,1.083,1.083,1.083,2400000.0
2009-09-15 06:37:00,1.083,1.083,1.083,1.083,16800000.0
2009-09-15 06:38:00,1.083,1.083,1.083,1.083,13300000.0
2009-09-15 06:39:00,1.083,1.083,1.083,1.083,18600000.0
2009-09-15 06:40:00,1.083,1.083,1.083,1.083,29000000.0
2009-09-15 06:41:00,1.083,1.0831,1.083,1.0831,32600000.0
2009-09-15 06:42:00,1.0831,1.0831,1.0831,1.0831,5000000.0
2009-09-15 06:43:00,1.0832,1.0832,1.0832,1.0832,1600000.0
2009-09-15 06:44:00,1.0832,1.0832,1.0832,1.0832,31500000.0
2009-09-15 06:45:00,1.0832,1.08325,1.0832,1.08325,6700000.0
2009-09-15 06:46:00,1.08285,1.08305,1.08276,1.08292,87600000.0
2009-09-15 06:47:00,1.08284,1.08302,1.08276,1.08282,99500000.0
2009-09-15 06:48:00,1.08325,1.08335,1.08325,1.08335,14500000.0
2009-09-15 06:49:00,1.08335,1.08335,1.0833,1.08335,16400000.0
2009-09-15 06:50:00,1.08335,1.08335,1.0833,1.08335,44000000.0
2009-09-15 06:51:00,1.0834,1.0834,1.0833,1.08335,6000000.0
2009-09-15 06:52:00,1.08297,1.08328,1.0829,1.08294,28800000.0
2009-09-15 06:53:00,1.08335,1.08335,1.08335,1.08335,2000000.0
2009-09-15 06:54:00,1.08335,1.08335,1.08335,1.08335,3000000.0
2009-09-15 06:55:00,1.08335,1.08335,1.08335,1.08335,4000000.0
2009-09-15 06:56:00,1.08335,1.08335,1.0833,1.0833,11600000.0
2009-09-15 06:57:00,1.0834,1.0834,1.08335,1.08335,14000000.0
2009-09-15 06:58:00,1.08335,1.08335,1.08335,1.08335,2000000.0
2009-09-15 06:59:00,1.08335,1.08335,1.08335,1.08335,2000000.0
2009-09-15 07:00:00,1.08335,1.0834,1.08335,1.0834,66500000.0
2009-09-15 07:01:00,1.0834,1.0835,1.08335,1.0834,52600000.0
2009-09-15 07:02:00,1.0834,1.0834,1.0834,1.0834,3500000.0
2009-09-15 07:03:00,1.0834,1.0834,1.0834,1.0834,4300000.0
2009-09-15 07:04:00,1.0834,1.0834,1.0834,1.0834,25800000.0
2009-09-15 07:05:00,1.0836,1.0837,1.0836,1.0836,14300000.0
2009-09-15 07:06:00,1.0836,1.0836,1.0836,1.0836,11000000.0
2009-09-15 07:07:00,1.0836,1.0837,1.0836,1.0836,18500000.0
2009-09-15 07:08:00,1.0836,1.0836,1.0836,1.0836,2000000.0
2009-09-15 07:09:00,1.0836,1.0837,1.0836,1.0837,14300000.0
2009-09-15 07:10:00,1.0837,1.0838,1.0837,1.0838,12500000.0
2009-09-15 07:11:00,1.0838,1.0838,1.0837,1.0837,4000000.0
2009-09-15 07:12:00,1.0837,1.0838,1.0837,1.0838,11600000.0
2009-09-15 07:13:00,1.0838,1.08385,1.0838,1.0838,14700000.0
2009-09-15 07:14:00,1.0838,1.08395,1.08375,1.0838,40000000.0
2009-09-15 07:15:00,1.0838,1.0838,1.0838,1.0838,5700000.0
2009-09-15 07:16:00,1.08358,1.08369,1.08345,1.08345,119200000.0
2009-09-15 07:17:00,1.0838,1.0838,1.08365,1.08365,25300000.0
2009-09-15 07:18:00,1.08365,1.08365,1.0835,1.0835,12100000.0
2009-09-15 07:19:00,1.0835,1.0835,1.0835,1.0835,8000000.0
2009-09-15 07:20:00,1.08322,1.08332,1.08294,1.08332,87400000.0
2009-09-15 07:21:00,1.08321,1.08326,1.08287,1.08326,173700000.0
2009-09-15 07:22:00,1.08327,1.08334,1.08291,1.08328,94900000.0
2009-09-15 07:23:00,1.0835,1.0835,1.08325,1.0833,21800000.0
2009-09-15 07:24:00,1.0833,1.0833,1.0833,1.0833,5400000.0
2009-09-15 07:25:00,1.0833,1.0833,1.0833,1.0833,1600000.0
2009-09-15 07:26:00,1.0833,1.0834,1.0833,1.0834,9600000.0
2009-09-15 07:27:00,1.0834,1.0834,1.0833,1.0833,11100000.0
2009-09-15 07:28:00,1.0833,1.0833,1.08295,1.083,44600000.0
2009-09-15 07:29:00,1.083,1.0831,1.083,1.083,12000000.0
2009-09-15 07:30:00,1.083,1.0831,1.08285,1.083,11700000.0
2009-09-15 07:31:00,1.083,1.083,1.083,1.083,2000000.0
2009-09-15 07:32:00,1.083,1.083,1.083,1.083,1000000.0
2009-09-15 07:33:00,1.0831,1.0831,1.083,1.083,5500000.0
2009-09-15 07:34:00,1.083,1.083,1.083,1.083,2000000.0
2009-09-15 07:35:00,1.083,1.083,1.0829,1.083,25800000.0
2009-09-15 07:36:00,1.083,1.083,1.083,1.083,7800000.0
2009-09-15 07:37:00,1.083,1.08305,1.083,1.083,45600000.0
2009-09-15 07:38:00,1.08295,1.08295,1.0827,1.08275,35800000.0
2009-09-15 07:39:00,1.08242,1.08285,1.0822,1.08252,21600000.0
2009-09-15 07:40:00,1.08275,1.08275,1.0825,1.0825,33000000.0
2009-09-15 07:41:00,1.0825,1.0825,1.0825,1.0825,64500000.0
2009-09-15 07:42:00,1.0825,1.0825,1.0824,1.0824,22000000.0
2009-09-15 07:43:00,1.0824,1.0825,1.0824,1.0825,25800000.0
2009-09-15 07:44:00,1.0825,1.0825,1.08215,1.0823,27700000.0
2009-09-15 07:45:00,1.0823,1.0824,1.0822,1.0823,41400000.0
2009-09-15 07:46:00,1.0824,1.0824,1.08225,1.0823,27000000.0
2009-09-15 07:47:00,1.0824,1.0824,1.0822,1.0823,11000000.0
2009-09-15 07:48:00,1.0824,1.0824,1.0822,1.0822,35400000.0
2009-09-15 07:49:00,1.0822,1.0824,1.0822,1.0823,35600000.0
2009-09-15 07:50:00,1.0823,1.0823,1.08145,1.08165,106100000.0
2009-09-15 07:51:00,1.08165,1.0817,1.08165,1.0817,34300000.0
2009-09-15 07:52:00,1.0817,1.0818,1.0817,1.0817,25900000.0
2009-09-15 07:53:00,1.0817,1.08185,1.0816,1.0816,42500000.0
2009-09-15 07:54:00,1.0816,1.08165,1.08145,1.0815,138400000.0
2009-09-15 07:55:00,1.0815,1.0817,1.08135,1.08145,123300000.0
2009-09-15 07:56:00,1.08155,1.08185,1.08155,1.0816,90800000.0
2009-09-15 07:57:00,1.0817,1.0818,1.0817,1.0818,26100000.0
2009-09-15 07:58:00,1.0818,1.0818,1.08175,1.0818,21000000.0
2009-09-15 07:59:00,1.0818,1.08185,1.08155,1.0818,36100000.0
2009-09-15 08:00:00,1.0818,1.08195,1.08175,1.0818,41800000.0
2009-09-15 08:01:00,1.0818,1.0818,1.0817,1.0818,22100000.0
2009-09-15 08:02:00,1.08139,1.08164,1.08118,1.08164,177700000.0
2009-09-15 08:03:00,1.0818,1.0818,1.0815,1.0815,36200000.0
2009-09-15 08:04:00,1.08155,1.08155,1.0812,1.0812,116400000.0
2009-09-15 08:05:00,1.0812,1.08125,1.0807,1.0811,236700000.0
2009-09-15 08:06:00,1.0811,1.08145,1.08095,1.08125,122400000.0
2009-09-15 08:07:00,1.0813,1.0815,1.08105,1.0811,118300000.0
2009-09-15 08:08:00,1.08125,1.0815,1.0811,1.0813,79900000.0
2009-09-15 08:09:00,1.08135,1.0814,1.08125,1.08125,39100000.0
2009-09-15 08:10:00,1.08125,1.08125,1.08075,1.08075,97200000.0
2009-09-15 08:11:00,1.0808,1.0809,1.08065,1.08065,123100000.0
2009-09-15 08:12:00,1.0807,1.08095,1.08065,1.08065,109300000.0
2009-09-15 08:13:00,1.08065,1.0808,1.08065,1.0808,70000000.0
2009-09-15 08:14:00,1.0808,1.081,1.0808,1.081,35600000.0
2009-09-15 08:15:00,1.081,1.08125,1.081,1.08115,273600000.0
2009-09-15 08:16:00,1.08115,1.0812,1.0811,1.08115,318400000.0
2009-09-15 08:17:00,1.0811,1.08115,1.08105,1.08105,402500000.0
2009-09-15 08:18:00,1.08105,1.08105,1.08105,1.08105,7200000.0
2009-09-15 08:19:00,1.08105,1.08105,1.0807,1.0809,197100000.0
2009-09-15 08:20:00,1.0809,1.081,1.08085,1.08095,111000000.0
2009-09-15 08:21:00,1.08095,1.0811,1.08095,1.081,39200000.0
2009-09-15 08:22:00,1.08047,1.08098,1.08047,1.08094,23500000.0
2009-09-15 08:23:00,1.0811,1.0811,1.081,1.081,28300000.0
2009-09-15 08:24:00,1.081,1.0811,1.08095,1.081,66300000.0
2009-09-15 08:25:00,1.08095,1.081,1.08095,1.08095,42600000.0
2009-09-15 08:26:00,1.08095,1.0812,1.08095,1.0812,56900000.0
2009-09-15 08:27:00,1.0812,1.08125,1.0812,1.08125,22000000.0
2009-09-15 08:28:00,1.08125,1.08125,1.081,1.0811,144600000.0
2009-09-15 08:29:00,1.0811,1.08115,1.08085,1.08095,212000000.0
2009-09-15 08:30:00,1.08095,1.08095,1.08085,1.08095,100400000.0
2009-09-15 08:31:00,1.08095,1.081,1.08095,1.081,84600000.0
2009-09-15 08:32:00,1.081,1.0811,1.081,1.0811,73300000.0
2009-09-15 08:33:00,1.0811,1.0813,1.0811,1.08115,90400000.0
2009-09-15 08:34:00,1.0812,1.08135,1.08115,1.0813,63600000.0
2009-09-15 08:35:00,1.08125,1.0815,1.08115,1.0815,61100001.0
2009-09-15 08:36:00,1.08135,1.08135,1.0811,1.0812,70900000.0
2009-09-15 08:37:00,1.0812,1.08155,1.0812,1.0815,37000000.0
2009-09-15 08:38:00,1.0815,1.0815,1.0815,1.0815,19600000.0
2009-09-15 08:39:00,1.08145,1.0817,1.08145,1.0817,87000000.0
2009-09-15 08:40:00,1.08175,1.08175,1.08165,1.08165,21200000.0
2009-09-15 08:41:00,1.08165,1.08165,1.08165,1.08165,48800000.0
2009-09-15 08:42:00,1.0817,1.0817,1.08145,1.0815,30300000.0
2009-09-15 08:43:00,1.0815,1.0815,1.0813,1.0813,31400000.0
2009-09-15 08:44:00,1.08135,1.0814,1.0813,1.0813,49100000.0
2009-09-15 08:45:00,1.08135,1.08145,1.08135,1.0814,32000000.0
2009-09-15 08:46:00,1.0814,1.08145,1.08135,1.0814,44800000.0
2009-09-15 08:47:00,1.0814,1.0815,1.08125,1.08125,40900000.0
2009-09-15 08:48:00,1.08125,1.08155,1.08125,1.08125,95800000.0
2009-09-15 08:49:00,1.0813,1.08145,1.08125,1.08145,50600000.0
2009-09-15 08:50:00,1.08145,1.08145,1.08145,1.08145,9400000.0
2009-09-15 08:51:00,1.0815,1.0816,1.08145,1.08145,45200000.0
2009-09-15 08:52:00,1.08145,1.0816,1.0814,1.08145,19400000.0
2009-09-15 08:53:00,1.08145,1.0816,1.08145,1.0815,38200000.0
2009-09-15 08:54:00,1.0815,1.0816,1.0815,1.0816,48300000.0
2009-09-15 08:55:00,1.0817,1.08185,1.0817,1.08185,10000000.0
2009-09-15 08:56:00,1.08185,1.08195,1.0818,1.08195,10600000.0
2009-09-15 08:57:00,1.0819,1.0821,1.0819,1.0821,17900000.0
2009-09-15 08:58:00,1.0822,1.0825,1.0822,1.0825,39000000.0
2009-09-15 08:59:00,1.08245,1.08255,1.0823,1.0823,86100000.0
2009-09-15 09:00:00,1.0823,1.083,1.0823,1.083,148000000.0
2009-09-15 09:01:00,1.0829,1.0832,1.08275,1.0831,37800000.0
2009-09-15 09:02:00,1.0831,1.0832,1.08265,1.0828,80300000.0
2009-09-15 09:03:00,1.0829,1.0829,1.08265,1.08265,24400000.0
2009-09-15 09:04:00,1.08265,1.0827,1.0825,1.0825,42800000.0
2009-09-15 09:05:00,1.0824,1.08265,1.0823,1.0826,191500000.0
2009-09-15 09:06:00,1.0826,1.0826,1.0824,1.0824,91200000.0
2009-09-15 09:07:00,1.0824,1.0825,1.0824,1.0824,99000000.0
2009-09-15 09:08:00,1.0824,1.0824,1.0822,1.0823,83600000.0
2009-09-15 09:09:00,1.0823,1.0824,1.08225,1.0823,74700000.0
2009-09-15 09:10:00,1.0823,1.08265,1.0823,1.08265,120500000.0
2009-09-15 09:11:00,1.08265,1.08265,1.0824,1.08255,177700000.0
2009-09-15 09:12:00,1.08255,1.08255,1.0823,1.0823,84200000.0
2009-09-15 09:13:00,1.0823,1.08255,1.0823,1.08255,63000000.0
2009-09-15 09:14:00,1.08255,1.08255,1.0825,1.0825,155500000.0
2009-09-15 09:15:00,1.0825,1.0829,1.0825,1.0826,173700000.0
2009-09-15 09:16:00,1.0826,1.0827,1.0826,1.0827,208600000.0
2009-09-15 09:17:00,1.0827,1.0827,1.0825,1.0826,230900000.0
2009-09-15 09:18:00,1.0826,1.0826,1.0825,1.0825,36600000.0
2009-09-15 09:19:00,1.0825,1.08255,1.0825,1.0825,52700000.0
2009-09-15 09:20:00,1.0825,1.0825,1.0825,1.0825,68400000.0
2009-09-15 09:21:00,1.0825,1.0829,1.0825,1.0827,130400000.0
2009-09-15 09:22:00,1.0828,1.08285,1.0826,1.0826,419600000.0
2009-09-15 09:23:00,1.0826,1.0831,1.0825,1.08305,193300001.0
2009-09-15 09:24:00,1.08305,1.0832,1.083,1.0832,52600000.0
2009-09-15 09:25:00,1.0832,1.0832,1.08275,1.08285,128600000.0
2009-09-15 09:26:00,1.0828,1.08285,1.0826,1.0827,167300000.0
2009-09-15 09:27:00,1.0827,1.083,1.08265,1.083,150100000.0
2009-09-15 09:28:00,1.08295,1.0831,1.0829,1.08305,201000000.0
2009-09-15 09:29:00,1.0831,1.08315,1.0829,1.083,72600000.0
2009-09-15 09:30:00,1.083,1.08355,1.0829,1.08345,86400000.0
2009-09-15 09:31:00,1.08345,1.08355,1.0833,1.0835,48200000.0
2009-09-15 09:32:00,1.0835,1.08355,1.0833,1.08335,86800000.0
2009-09-15 09:33:00,1.0833,1.0834,1.0831,1.0832,127500000.0
2009-09-15 09:34:00,1.0833,1.0835,1.08325,1.08345,79700000.0
2009-09-15 09:35:00,1.0834,1.0834,1.0832,1.0832,77900000.0
2009-09-15 09:36:00,1.0832,1.0833,1.0831,1.0833,109500000.0
2009-09-15 09:37:00,1.0833,1.08345,1.0833,1.08345,42400000.0
2009-09-15 09:38:00,1.08355,1.0842,1.08355,1.0842,258599999.0
2009-09-15 09:39:00,1.0842,1.08485,1.0842,1.08485,322700000.0
2009-09-15 09:40:00,1.0849,1.08505,1.08485,1.0849,315200000.0
2009-09-15 09:41:00,1.0849,1.0849,1.0846,1.0849,132700000.0
2009-09-15 09:42:00,1.0849,1.0853,1.0849,1.085,121500000.0
2009-09-15 09:43:00,1.085,1.0852,1.08485,1.08485,112700000.0
2009-09-15 09:44:00,1.0849,1.08495,1.08475,1.08475,10800000.0
2009-09-15 09:45:00,1.08475,1.0849,1.08465,1.0848,46100000.0
2009-09-15 09:46:00,1.0848,1.08495,1.0848,1.08495,93700000.0
2009-09-15 09:47:00,1.08495,1.08505,1.0849,1.085,81000000.0
2009-09-15 09:48:00,1.085,1.085,1.085,1.085,30300000.0
2009-09-15 09:49:00,1.085,1.085,1.08435,1.0845,61800000.0
2009-09-15 09:50:00,1.0845,1.0849,1.0845,1.0848,80500000.0
2009-09-15 09:51:00,1.08495,1.085,1.0848,1.08485,16200000.0
2009-09-15 09:52:00,1.08485,1.08485,1.08455,1.0846,57700000.0
2009-09-15 09:53:00,1.0847,1.0848,1.0845,1.0847,92600000.0
2009-09-15 09:54:00,1.08465,1.08485,1.08455,1.0847,54400000.0
2009-09-15 09:55:00,1.0847,1.0848,1.0847,1.0847,33900000.0
2009-09-15 09:56:00,1.0847,1.08485,1.0847,1.0848,26200000.0
2009-09-15 09:57:00,1.08475,1.08475,1.0844,1.0845,83600000.0
2009-09-15 09:58:00,1.08455,1.0847,1.0845,1.0845,114000000.0
2009-09-15 09:59:00,1.0845,1.08465,1.08395,1.0842,227300000.0
2009-09-15 10:00:00,1.0843,1.0843,1.0839,1.0839,78300000.0
2009-09-15 10:01:00,1.0839,1.0839,1.0838,1.0838,78500000.0
2009-09-15 10:02:00,1.0838,1.08405,1.0836,1.084,107300000.0
2009-09-15 10:03:00,1.084,1.0842,1.084,1.0842,64500000.0
2009-09-15 10:04:00,1.0843,1.0843,1.084,1.084,56800000.0
2009-09-15 10:05:00,1.084,1.0842,1.084,1.08405,124000000.0
2009-09-15 10:06:00,1.08405,1.08405,1.0836,1.0837,267200000.0
2009-09-15 10:07:00,1.0837,1.08385,1.0837,1.0837,246900000.0
2009-09-15 10:08:00,1.0837,1.0838,1.0837,1.0838,190100000.0
2009-09-15 10:09:00,1.0838,1.0838,1.0835,1.0836,197300000.0
2009-09-15 10:10:00,1.0836,1.0837,1.0835,1.0836,151300000.0
2009-09-15 10:11:00,1.0836,1.0837,1.0836,1.0837,109200000.0
2009-09-15 10:12:00,1.0837,1.08375,1.08365,1.08365,60300000.0
2009-09-15 10:13:00,1.08365,1.08375,1.08365,1.08375,15000000.0
2009-09-15 10:14:00,1.0837,1.0837,1.0837,1.0837,14100000.0
2009-09-15 10:15:00,1.0837,1.08375,1.0837,1.08375,59800000.0
2009-09-15 10:16:00,1.0837,1.0838,1.08365,1.0838,39500000.0
2009-09-15 10:17:00,1.0838,1.0839,1.0838,1.08385,15200000.0
2009-09-15 10:18:00,1.08385,1.08385,1.0838,1.08385,14000000.0
2009-09-15 10:19:00,1.08385,1.0842,1.0838,1.0842,65500000.0
2009-09-15 10:20:00,1.08415,1.0843,1.08405,1.08405,75300000.0
2009-09-15 10:21:00,1.08405,1.0841,1.084,1.0841,60000000.0
2009-09-15 10:22:00,1.08405,1.0842,1.084,1.0842,116800000.0
2009-09-15 10:23:00,1.0842,1.0842,1.084,1.084,77600000.0
2009-09-15 10:24:00,1.0842,1.0844,1.084,1.0844,42300000.0
2009-09-15 10:25:00,1.0844,1.0844,1.08425,1.08425,39200000.0
2009-09-15 10:26:00,1.08425,1.08425,1.0837,1.0837,134000000.0
2009-09-15 10:27:00,1.08365,1.0837,1.08345,1.0836,52400000.0
2009-09-15 10:28:00,1.0836,1.0836,1.08355,1.0836,18200000.0
2009-09-15 10:29:00,1.0836,1.0836,1.0835,1.0835,31500000.0
2009-09-15 10:30:00,1.0835,1.0836,1.08315,1.0836,96900000.0
2009-09-15 10:31:00,1.0836,1.0839,1.0836,1.0838,138900000.0
2009-09-15 10:32:00,1.08375,1.08375,1.08365,1.08365,118200000.0
2009-09-15 10:33:00,1.0837,1.08395,1.0836,1.08395,53200000.0
2009-09-15 10:34:00,1.08395,1.08475,1.08395,1.0845,99800000.0
2009-09-15 10:35:00,1.0845,1.0845,1.0843,1.08435,72000000.0
2009-09-15 10:36:00,1.08435,1.0845,1.08435,1.08435,74100000.0
2009-09-15 10:37:00,1.08435,1.08435,1.08435,1.08435,26400000.0
2009-09-15 10:38:00,1.08435,1.0844,1.08435,1.0844,15800000.0
2009-09-15 10:39:00,1.0844,1.0844,1.0843,1.08435,65600000.0
2009-09-15 10:40:00,1.0843,1.0843,1.0843,1.0843,75500000.0
2009-09-15 10:41:00,1.0843,1.0843,1.0843,1.0843,65500000.0
2009-09-15 10:42:00,1.0843,1.0843,1.0836,1.0838,119900000.0
2009-09-15 10:43:00,1.0838,1.0838,1.0838,1.0838,47600000.0
2009-09-15 10:44:00,1.0838,1.08385,1.0838,1.08385,23700000.0
2009-09-15 10:45:00,1.0838,1.08385,1.0838,1.08385,28900000.0
2009-09-15 10:46:00,1.08385,1.0839,1.08385,1.08385,15400000.0
2009-09-15 10:47:00,1.08385,1.084,1.0837,1.0839,46300000.0
2009-09-15 10:48:00,1.0839,1.0839,1.08385,1.0839,16800000.0
2009-09-15 10:49:00,1.0839,1.0841,1.0839,1.08395,66500000.0
2009-09-15 10:50:00,1.08395,1.08395,1.0837,1.0838,187400000.0
2009-09-15 10:51:00,1.0838,1.0838,1.0838,1.0838,28400000.0
2009-09-15 10:52:00,1.0838,1.08415,1.0838,1.08415,121900000.0
2009-09-15 10:53:00,1.08415,1.08415,1.08415,1.08415,9600000.0
2009-09-15 10:54:00,1.08415,1.08415,1.08415,1.08415,7200000.0
2009-09-15 10:55:00,1.08415,1.0843,1.08405,1.0842,53300000.0
2009-09-15 10:56:00,1.0842,1.08425,1.0841,1.08415,64700000.0
2009-09-15 10:57:00,1.08415,1.08415,1.084,1.084,74000000.0
2009-09-15 10:58:00,1.0841,1.0841,1.084,1.084,39900000.0
2009-09-15 10:59:00,1.084,1.0844,1.084,1.0844,140900000.0
2009-09-15 11:00:00,1.0845,1.0857,1.08425,1.0852,218300000.0
2009-09-15 11:01:00,1.0853,1.0858,1.0851,1.0857,166300000.0
2009-09-15 11:02:00,1.0856,1.0857,1.0852,1.08555,127100000.0
2009-09-15 11:03:00,1.0856,1.0858,1.08555,1.0858,81400000.0
2009-09-15 11:04:00,1.0858,1.0859,1.0856,1.0857,120800000.0
2009-09-15 11:05:00,1.0857,1.0857,1.0851,1.0851,201200000.0
2009-09-15 11:06:00,1.0851,1.0853,1.0851,1.0853,300400000.0
2009-09-15 11:07:00,1.0853,1.0856,1.0853,1.0855,82900000.0
2009-09-15 11:08:00,1.08545,1.0855,1.08535,1.08535,53600000.0
2009-09-15 11:09:00,1.08535,1.08535,1.08515,1.08515,113000000.0
2009-09-15 11:10:00,1.08515,1.08525,1.08515,1.08525,27400000.0
2009-09-15 11:11:00,1.08525,1.08525,1.08515,1.08515,12000000.0
2009-09-15 11:12:00,1.08515,1.0854,1.08515,1.08535,84200000.0
2009-09-15 11:13:00,1.0853,1.0854,1.0853,1.08535,34800000.0
2009-09-15 11:14:00,1.08535,1.08535,1.0853,1.0853,21600000.0
2009-09-15 11:15:00,1.0853,1.08535,1.08525,1.08525,43900000.0
2009-09-15 11:16:00,1.08525,1.0853,1.08525,1.08525,33600000.0
2009-09-15 11:17:00,1.08525,1.0855,1.08525,1.0854,51400000.0
2009-09-15 11:18:00,1.0854,1.08575,1.0854,1.08575,40900000.0
2009-09-15 11:19:00,1.08585,1.086,1.0858,1.0858,81800000.0
2009-09-15 11:20:00,1.0858,1.08585,1.0855,1.0856,24200000.0
2009-09-15 11:21:00,1.0856,1.0856,1.0854,1.08545,37800000.0
2009-09-15 11:22:00,1.0855,1.08565,1.08545,1.08545,47200000.0
2009-09-15 11:23:00,1.08545,1.08575,1.08535,1.0857,178000000.0
2009-09-15 11:24:00,1.0857,1.08595,1.0857,1.0859,123900000.0
2009-09-15 11:25:00,1.0859,1.08615,1.0859,1.08595,29300000.0
2009-09-15 11:26:00,1.0859,1.08605,1.08585,1.0859,57300000.0
2009-09-15 11:27:00,1.08595,1.086,1.0859,1.08595,123800000.0
2009-09-15 11:28:00,1.086,1.086,1.08595,1.086,39200000.0
2009-09-15 11:29:00,1.086,1.086,1.08575,1.0859,100600000.0
2009-09-15 11:30:00,1.08585,1.08585,1.0855,1.0858,97200000.0
2009-09-15 11:31:00,1.0858,1.0858,1.0855,1.0857,81600000.0
2009-09-15 11:32:00,1.0857,1.0857,1.0857,1.0857,18900000.0
2009-09-15 11:33:00,1.0857,1.08575,1.08535,1.08555,204400000.0
2009-09-15 11:34:00,1.08555,1.08585,1.08555,1.08565,57800000.0
2009-09-15 11:35:00,1.0857,1.0857,1.0856,1.0856,19200000.0
2009-09-15 11:36:00,1.0856,1.08565,1.08555,1.0856,66700000.0
2009-09-15 11:37:00,1.0856,1.0859,1.0856,1.0858,77200000.0
2009-09-15 11:38:00,1.0858,1.08585,1.0856,1.08575,101100000.0
2009-09-15 11:39:00,1.08575,1.0858,1.08575,1.08575,15200000.0
2009-09-15 11:40:00,1.08575,1.08575,1.0856,1.0856,37600000.0
2009-09-15 11:41:00,1.08565,1.0858,1.08555,1.08555,75000000.0
2009-09-15 11:42:00,1.08555,1.08555,1.08555,1.08555,4800000.0
2009-09-15 11:43:00,1.08555,1.0856,1.08555,1.08555,11000000.0
2009-09-15 11:44:00,1.08555,1.08555,1.08555,1.08555,14400000.0
2009-09-15 11:45:00,1.08555,1.08575,1.0855,1.0857,55900000.0
2009-09-15 11:46:00,1.0857,1.0857,1.0855,1.0856,63800000.0
2009-09-15 11:47:00,1.08565,1.08565,1.0856,1.0856,5800000.0
2009-09-15 11:48:00,1.0857,1.0858,1.08565,1.08565,17200000.0
2009-09-15 11:49:00,1.08565,1.0861,1.0856,1.0861,49400000.0
2009-09-15 11:50:00,1.0861,1.0863,1.08605,1.08625,41600000.0
2009-09-15 11:51:00,1.08625,1.0863,1.0861,1.0861,113000000.0
2009-09-15 11:52:00,1.0861,1.0863,1.08605,1.08605,46400000.0
2009-09-15 11:53:00,1.0861,1.08615,1.0861,1.0861,35700000.0
2009-09-15 11:54:00,1.0861,1.08615,1.08605,1.08615,64200000.0
2009-09-15 11:55:00,1.08615,1.08615,1.08605,1.08615,75400000.0
2009-09-15 11:56:00,1.08572,1.08609,1.08552,1.08601,346300000.0
2009-09-15 11:57:00,1.08615,1.08625,1.08605,1.0861,74300000.0
2009-09-15 11:58:00,1.0861,1.0862,1.08605,1.0862,100100000.0
2009-09-15 11:59:00,1.0862,1.08655,1.0861,1.08655,109000000.0
2009-09-15 12:00:00,1.08655,1.0866,1.0863,1.08655,158000000.0
2009-09-15 12:01:00,1.0866,1.0866,1.0863,1.0863,66500000.0
2009-09-15 12:02:00,1.0863,1.0864,1.0863,1.0863,16500000.0
2009-09-15 12:03:00,1.0863,1.0863,1.0863,1.0863,17100000.0
2009-09-15 12:04:00,1.0863,1.0864,1.0863,1.0864,109900000.0
2009-09-15 12:05:00,1.0864,1.0864,1.0863,1.0863,53600000.0
2009-09-15 12:06:00,1.0863,1.0864,1.0862,1.0862,138900000.0
2009-09-15 12:07:00,1.0862,1.08625,1.0861,1.08625,38300000.0
2009-09-15 12:08:00,1.0863,1.0863,1.0862,1.0862,15800000.0
2009-09-15 12:09:00,1.08598,1.08615,1.08562,1.08615,189100000.0
2009-09-15 12:10:00,1.0862,1.08625,1.0861,1.0861,56900000.0
2009-09-15 12:11:00,1.0861,1.0861,1.086,1.08605,23400000.0
2009-09-15 12:12:00,1.08605,1.08605,1.0858,1.0859,49200000.0
2009-09-15 12:13:00,1.0859,1.0862,1.0859,1.086,42900000.0
2009-09-15 12:14:00,1.08566,1.08583,1.08532,1.08578,373900000.0
2009-09-15 12:15:00,1.08595,1.08595,1.08585,1.08585,90600000.0
2009-09-15 12:16:00,1.0858,1.08585,1.0858,1.0858,47700000.0
2009-09-15 12:17:00,1.0858,1.0858,1.0858,1.0858,12000000.0
2009-09-15 12:18:00,1.0858,1.08595,1.0858,1.0858,79000000.0
2009-09-15 12:19:00,1.0858,1.08585,1.08525,1.0853,227500000.0
2009-09-15 12:20:00,1.0853,1.08535,1.0846,1.08465,142300000.0
2009-09-15 12:21:00,1.08465,1.08555,1.08465,1.08555,121300000.0
2009-09-15 12:22:00,1.08555,1.08555,1.0855,1.08555,107800000.0
2009-09-15 12:23:00,1.08555,1.08555,1.0853,1.08535,71400000.0
2009-09-15 12:24:00,1.08535,1.08565,1.0852,1.08535,145100000.0
2009-09-15 12:25:00,1.08535,1.0855,1.0852,1.08525,116600000.0
2009-09-15 12:26:00,1.0853,1.0853,1.08525,1.08525,24200000.0
2009-09-15 12:27:00,1.08525,1.0855,1.08515,1.08545,116000000.0
2009-09-15 12:28:00,1.0855,1.0855,1.08545,1.08545,7800000.0
2009-09-15 12:29:00,1.08545,1.08545,1.08525,1.0853,41100000.0
2009-09-15 12:30:00,1.0853,1.08535,1.0853,1.08535,22800000.0
2009-09-15 12:31:00,1.08535,1.08535,1.08535,1.08535,2400000.0
2009-09-15 12:32:00,1.08535,1.0854,1.08535,1.0854,9600000.0
2009-09-15 12:33:00,1.0855,1.0856,1.0855,1.0856,10400000.0
2009-09-15 12:34:00,1.0856,1.08585,1.0856,1.08585,74800000.0
2009-09-15 12:35:00,1.08585,1.0859,1.08585,1.08585,65800000.0
2009-09-15 12:36:00,1.08585,1.08585,1.0856,1.08565,79300000.0
2009-09-15 12:37:00,1.08565,1.08585,1.08565,1.08585,134800000.0
2009-09-15 12:38:00,1.08585,1.08585,1.08585,1.08585,42000000.0
2009-09-15 12:39:00,1.08585,1.08585,1.0858,1.08585,28800000.0
2009-09-15 12:40:00,1.08585,1.08595,1.0858,1.08585,67200000.0
2009-09-15 12:41:00,1.08585,1.08585,1.08585,1.08585,10800000.0
2009-09-15 12:42:00,1.08585,1.08595,1.08585,1.08595,9000000.0
2009-09-15 12:43:00,1.0859,1.0859,1.08575,1.08575,38600000.0
2009-09-15 12:44:00,1.08575,1.0858,1.08575,1.0858,13600000.0
2009-09-15 12:45:00,1.08575,1.08575,1.0857,1.0857,51700000.0
2009-09-15 12:46:00,1.0857,1.0857,1.0857,1.0857,33600000.0
2009-09-15 12:47:00,1.0857,1.0857,1.0855,1.08555,58000000.0
2009-09-15 12:48:00,1.08555,1.08555,1.0852,1.0852,46100000.0
2009-09-15 12:49:00,1.0852,1.0854,1.08515,1.08515,83000000.0
2009-09-15 12:50:00,1.08515,1.08525,1.08505,1.0852,71100000.0
2009-09-15 12:51:00,1.0852,1.08525,1.085,1.0851,79300000.0
2009-09-15 12:52:00,1.0851,1.0852,1.08505,1.0852,39600000.0
2009-09-15 12:53:00,1.0852,1.08545,1.08515,1.08515,47700000.0
2009-09-15 12:54:00,1.0852,1.0852,1.0849,1.0851,36800000.0
2009-09-15 12:55:00,1.0851,1.0851,1.0846,1.08465,73100000.0
2009-09-15 12:56:00,1.08465,1.08465,1.0845,1.08455,99300000.0
2009-09-15 12:57:00,1.08455,1.08455,1.08455,1.08455,9600000.0
2009-09-15 12:58:00,1.08455,1.08455,1.08435,1.08445,73300000.0
2009-09-15 12:59:00,1.0845,1.08465,1.08445,1.08465,115900000.0
2009-09-15 13:00:00,1.08465,1.08505,1.08465,1.08495,126000000.0
2009-09-15 13:01:00,1.08495,1.08505,1.0847,1.0849,124200000.0
2009-09-15 13:02:00,1.0849,1.08495,1.0849,1.0849,42200000.0
2009-09-15 13:03:00,1.0849,1.0849,1.0848,1.0849,61400000.0
2009-09-15 13:04:00,1.0849,1.0849,1.0847,1.0847,44000000.0
2009-09-15 13:05:00,1.08475,1.0848,1.08475,1.0848,14400000.0
2009-09-15 13:06:00,1.08485,1.0849,1.08475,1.0848,86200000.0
2009-09-15 13:07:00,1.0848,1.0848,1.0846,1.08465,64500000.0
2009-09-15 13:08:00,1.0846,1.0846,1.0846,1.0846,23800000.0
2009-09-15 13:09:00,1.0846,1.0847,1.08445,1.08445,252999996.0
2009-09-15 13:10:00,1.08445,1.08455,1.08435,1.08435,204399999.0
2009-09-15 13:11:00,1.08435,1.08445,1.08425,1.08425,264999997.0
2009-09-15 13:12:00,1.08425,1.0843,1.0842,1.0843,36400000.0
2009-09-15 13:13:00,1.0843,1.0846,1.0843,1.0845,89500000.0
2009-09-15 13:14:00,1.08455,1.08475,1.08445,1.08475,98000000.0
2009-09-15 13:15:00,1.0848,1.0851,1.0848,1.0851,71000000.0
2009-09-15 13:16:00,1.0852,1.0856,1.0852,1.0855,81800000.0
2009-09-15 13:17:00,1.0855,1.08575,1.08545,1.08575,23000000.0
2009-09-15 13:18:00,1.08575,1.0858,1.08565,1.0857,34800000.0
2009-09-15 13:19:00,1.08565,1.0866,1.08565,1.0866,67300000.0
2009-09-15 13:20:00,1.08655,1.0869,1.08655,1.0867,75900000.0
2009-09-15 13:21:00,1.0867,1.0867,1.0866,1.0867,176600000.0
2009-09-15 13:22:00,1.0867,1.08685,1.08655,1.0868,128400000.0
2009-09-15 13:23:00,1.0868,1.0868,1.0868,1.0868,7200000.0
2009-09-15 13:24:00,1.0868,1.0869,1.0868,1.0868,26800000.0
2009-09-15 13:25:00,1.0868,1.0868,1.0864,1.0864,206400000.0
2009-09-15 13:26:00,1.0864,1.0864,1.0863,1.0864,50100000.0
2009-09-15 13:27:00,1.0864,1.0864,1.08635,1.0864,26800000.0
2009-09-15 13:28:00,1.0864,1.08665,1.08635,1.08665,87500000.0
2009-09-15 13:29:00,1.08665,1.08675,1.08645,1.0867,84800000.0
2009-09-15 13:30:00,1.0867,1.087,1.0867,1.087,62700000.0
2009-09-15 13:31:00,1.087,1.087,1.0869,1.0869,108800000.0
2009-09-15 13:32:00,1.08695,1.08705,1.0868,1.08685,62600000.0
2009-09-15 13:33:00,1.0869,1.087,1.08685,1.08685,24700000.0
2009-09-15 13:34:00,1.0868,1.0869,1.0865,1.0865,97700000.0
2009-09-15 13:35:00,1.0865,1.0868,1.0864,1.08645,92100000.0
2009-09-15 13:36:00,1.08655,1.08655,1.0864,1.08655,39400000.0
2009-09-15 13:37:00,1.08665,1.08665,1.0864,1.08645,43900000.0
2009-09-15 13:38:00,1.0864,1.08645,1.08575,1.08585,92700000.0
2009-09-15 13:39:00,1.08585,1.08625,1.08585,1.0862,84000000.0
2009-09-15 13:40:00,1.0862,1.0863,1.0862,1.0863,14600000.0
2009-09-15 13:41:00,1.0863,1.08635,1.0863,1.08635,11000000.0
2009-09-15 13:42:00,1.0863,1.0865,1.0863,1.0865,14600000.0
2009-09-15 13:43:00,1.0865,1.0865,1.08635,1.0864,37700000.0
2009-09-15 13:44:00,1.0864,1.0866,1.0864,1.0866,33900000.0
2009-09-15 13:45:00,1.0866,1.08665,1.08655,1.0866,16600000.0
2009-09-15 13:46:00,1.08655,1.0866,1.0865,1.0865,101700000.0
2009-09-15 13:47:00,1.0865,1.0865,1.0864,1.08645,23900000.0
2009-09-15 13:48:00,1.0864,1.08645,1.0864,1.0864,14000000.0
2009-09-15 13:49:00,1.0864,1.0864,1.0859,1.08605,101100000.0
2009-09-15 13:50:00,1.08585,1.0859,1.0855,1.0856,89100000.0
2009-09-15 13:51:00,1.08555,1.0865,1.08555,1.0865,156600000.0
2009-09-15 13:52:00,1.0865,1.0866,1.0865,1.0866,67400000.0
2009-09-15 13:53:00,1.0866,1.08665,1.0865,1.08655,32600000.0
2009-09-15 13:54:00,1.08655,1.0868,1.0864,1.0866,71200000.0
2009-09-15 13:55:00,1.0866,1.0866,1.0865,1.0865,8900000.0
2009-09-15 13:56:00,1.08645,1.08645,1.0864,1.0864,28600000.0
2009-09-15 13:57:00,1.0863,1.08635,1.0863,1.08635,27200000.0
2009-09-15 13:58:00,1.08635,1.08635,1.08605,1.0862,74400000.0
2009-09-15 13:59:00,1.0862,1.0862,1.086,1.08605,45100000.0
2009-09-15 14:00:00,1.08605,1.0867,1.08605,1.08665,98600000.0
2009-09-15 14:01:00,1.08665,1.08675,1.08655,1.08665,92500000.0
2009-09-15 14:02:00,1.08665,1.0869,1.08665,1.0868,224200000.0
2009-09-15 14:03:00,1.0868,1.0868,1.0865,1.08655,145500000.0
2009-09-15 14:04:00,1.08655,1.08655,1.0861,1.0862,91900000.0
2009-09-15 14:05:00,1.0862,1.0863,1.08615,1.0863,88600000.0
2009-09-15 14:06:00,1.08625,1.08635,1.0861,1.08635,172700000.0
2009-09-15 14:07:00,1.08635,1.0864,1.0863,1.0864,39600000.0
2009-09-15 14:08:00,1.0864,1.0865,1.08635,1.08645,140600000.0
2009-09-15 14:09:00,1.0865,1.08675,1.08645,1.0865,97300000.0
2009-09-15 14:10:00,1.0865,1.0869,1.08645,1.0867,74500000.0
2009-09-15 14:11:00,1.0867,1.0867,1.0862,1.08625,112500000.0
2009-09-15 14:12:00,1.08625,1.0863,1.08615,1.08625,61800000.0
2009-09-15 14:13:00,1.08625,1.08625,1.08615,1.0862,69700000.0
2009-09-15 14:14:00,1.08625,1.08625,1.086,1.08605,104400000.0
2009-09-15 14:15:00,1.086,1.08605,1.0859,1.08605,73700000.0
2009-09-15 14:16:00,1.08605,1.08625,1.08595,1.08625,58200000.0
2009-09-15 14:17:00,1.08625,1.0863,1.08625,1.0863,17700000.0
2009-09-15 14:18:00,1.08625,1.0866,1.08625,1.0866,74900000.0
2009-09-15 14:19:00,1.0866,1.0868,1.0866,1.0868,95200000.0
2009-09-15 14:20:00,1.0868,1.08685,1.0866,1.0866,139200000.0
2009-09-15 14:21:00,1.08655,1.08655,1.08625,1.0863,172200000.0
2009-09-15 14:22:00,1.0864,1.0864,1.08625,1.0863,115200000.0
2009-09-15 14:23:00,1.08625,1.0866,1.08625,1.0866,110400000.0
2009-09-15 14:24:00,1.0866,1.08675,1.0866,1.0866,61900000.0
2009-09-15 14:25:00,1.0866,1.0867,1.0865,1.08665,90600000.0
2009-09-15 14:26:00,1.08665,1.0867,1.0866,1.0866,27400000.0
2009-09-15 14:27:00,1.0866,1.0866,1.08625,1.08625,95100000.0
2009-09-15 14:28:00,1.08625,1.0866,1.08625,1.08645,168100000.0
2009-09-15 14:29:00,1.08655,1.08655,1.08585,1.08645,187900000.0
2009-09-15 14:30:00,1.08655,1.08655,1.0838,1.08395,248600000.0
2009-09-15 14:31:00,1.08375,1.08415,1.08365,1.0838,381900000.0
2009-09-15 14:32:00,1.0838,1.08415,1.08375,1.0838,188200000.0
2009-09-15 14:33:00,1.08375,1.0839,1.0834,1.08355,267600000.0
2009-09-15 14:34:00,1.08345,1.0841,1.0834,1.084,230800000.0
2009-09-15 14:35:00,1.084,1.0845,1.08395,1.08445,281500000.0
2009-09-15 14:36:00,1.08445,1.08495,1.08415,1.0846,209600000.0
2009-09-15 14:37:00,1.0846,1.086,1.0846,1.08475,261800000.0
2009-09-15 14:38:00,1.08475,1.08505,1.0844,1.08505,196000000.0
2009-09-15 14:39:00,1.08505,1.08565,1.0846,1.085,180600000.0
2009-09-15 14:40:00,1.085,1.085,1.0845,1.08465,199600000.0
2009-09-15 14:41:00,1.08465,1.08465,1.08385,1.0843,200800000.0
2009-09-15 14:42:00,1.08435,1.08465,1.0843,1.0846,173400000.0
2009-09-15 14:43:00,1.0846,1.08525,1.0846,1.08505,251500000.0
2009-09-15 14:44:00,1.08505,1.08505,1.0847,1.0849,152600000.0
2009-09-15 14:45:00,1.08495,1.0851,1.0846,1.08485,134800000.0
2009-09-15 14:46:00,1.08485,1.0849,1.08395,1.084,249200000.0
2009-09-15 14:47:00,1.084,1.0844,1.0839,1.0844,165400000.0
2009-09-15 14:48:00,1.0844,1.0848,1.08425,1.0845,189500000.0
2009-09-15 14:49:00,1.0845,1.08455,1.0841,1.0844,198500000.0
2009-09-15 14:50:00,1.0845,1.0848,1.08425,1.08475,162600000.0
2009-09-15 14:51:00,1.0847,1.08575,1.0845,1.0857,123400000.0
2009-09-15 14:52:00,1.0857,1.0858,1.08555,1.08565,143000000.0
2009-09-15 14:53:00,1.08565,1.0865,1.0856,1.08635,105700000.0
2009-09-15 14:54:00,1.0863,1.0865,1.086,1.086,299400000.0
2009-09-15 14:55:00,1.086,1.08635,1.0855,1.08565,154800000.0
2009-09-15 14:56:00,1.08565,1.08585,1.0854,1.08555,158000000.0
2009-09-15 14:57:00,1.08555,1.0857,1.08365,1.0843,120300000.0
2009-09-15 14:58:00,1.0843,1.08445,1.0838,1.0843,217200000.0
2009-09-15 14:59:00,1.0843,1.0843,1.08395,1.08395,233200000.0
2009-09-15 15:00:00,1.084,1.0846,1.084,1.0846,194600000.0
2009-09-15 15:01:00,1.08455,1.0846,1.0842,1.0842,203600000.0
2009-09-15 15:02:00,1.0842,1.0849,1.08405,1.0845,195400000.0
2009-09-15 15:03:00,1.0845,1.08465,1.084,1.0843,170400000.0
2009-09-15 15:04:00,1.0843,1.08435,1.08425,1.0843,93700000.0
2009-09-15 15:05:00,1.0843,1.0843,1.084,1.0841,102200000.0
2009-09-15 15:06:00,1.0841,1.0841,1.08305,1.0835,229900000.0
2009-09-15 15:07:00,1.0835,1.0836,1.0832,1.08325,250800000.0
2009-09-15 15:08:00,1.08325,1.08335,1.08325,1.08335,62500000.0
2009-09-15 15:09:00,1.0833,1.08355,1.08315,1.08315,135800000.0
2009-09-15 15:10:00,1.08315,1.08315,1.0815,1.0818,396400000.0
2009-09-15 15:11:00,1.0818,1.08185,1.08115,1.0816,279600000.0
2009-09-15 15:12:00,1.0816,1.0817,1.0802,1.08075,386100000.0
2009-09-15 15:13:00,1.08075,1.0812,1.0806,1.08115,209200000.0
2009-09-15 15:14:00,1.0812,1.08125,1.08075,1.08105,207300000.0
2009-09-15 15:15:00,1.0811,1.0813,1.0807,1.08085,268300000.0
2009-09-15 15:16:00,1.08085,1.08115,1.0801,1.0802,293800000.0
2009-09-15 15:17:00,1.08025,1.0804,1.0797,1.0802,574500000.0
2009-09-15 15:18:00,1.08025,1.0805,1.0786,1.0787,258900000.0
2009-09-15 15:19:00,1.07875,1.0795,1.07875,1.0793,220200000.0
2009-09-15 15:20:00,1.0794,1.0796,1.07885,1.07925,310199999.0
2009-09-15 15:21:00,1.07925,1.0795,1.07875,1.07925,246300000.0
2009-09-15 15:22:00,1.07925,1.07935,1.07895,1.07925,226900000.0
2009-09-15 15:23:00,1.07925,1.07965,1.07915,1.07955,181000000.0
2009-09-15 15:24:00,1.07965,1.08005,1.07945,1.0797,317700000.0
2009-09-15 15:25:00,1.0798,1.08,1.0798,1.08,113700000.0
2009-09-15 15:26:00,1.08,1.08005,1.0796,1.0796,163900000.0
2009-09-15 15:27:00,1.0796,1.0796,1.0793,1.0795,133800000.0
2009-09-15 15:28:00,1.0795,1.0802,1.07925,1.07925,184600000.0
2009-09-15 15:29:00,1.0793,1.08045,1.07925,1.08035,209700000.0
2009-09-15 15:30:00,1.08035,1.0806,1.0801,1.0804,148400000.0
2009-09-15 15:31:00,1.08045,1.08095,1.08045,1.08055,164800000.0
2009-09-15 15:32:00,1.0807,1.0807,1.07995,1.0801,262100000.0
2009-09-15 15:33:00,1.0801,1.08015,1.07985,1.07995,150200000.0
2009-09-15 15:34:00,1.08,1.08005,1.0794,1.07945,260600000.0
2009-09-15 15:35:00,1.07945,1.07955,1.079,1.07935,330900000.0
2009-09-15 15:36:00,1.07945,1.07945,1.07875,1.07905,277600000.0
2009-09-15 15:37:00,1.07905,1.0795,1.07905,1.07935,207500000.0
2009-09-15 15:38:00,1.0794,1.0794,1.07905,1.07925,173600000.0
2009-09-15 15:39:00,1.07925,1.0795,1.07895,1.0792,253000000.0
2009-09-15 15:40:00,1.0792,1.0792,1.0786,1.07875,266300000.0
2009-09-15 15:41:00,1.07875,1.079,1.07825,1.0788,465800000.0
2009-09-15 15:42:00,1.0789,1.07905,1.0786,1.0786,248600000.0
2009-09-15 15:43:00,1.0786,1.0791,1.07835,1.0791,300300000.0
2009-09-15 15:44:00,1.0791,1.0791,1.07865,1.07885,293000000.0
2009-09-15 15:45:00,1.07885,1.07885,1.0783,1.0784,367800000.0
2009-09-15 15:46:00,1.0784,1.0795,1.07825,1.0788,242000000.0
2009-09-15 15:47:00,1.0788,1.0793,1.0787,1.0791,269900000.0
2009-09-15 15:48:00,1.0792,1.07945,1.07905,1.07935,387000000.0
2009-09-15 15:49:00,1.0794,1.0797,1.0792,1.0796,181500000.0
2009-09-15 15:50:00,1.0796,1.08015,1.07955,1.0801,180800000.0
2009-09-15 15:51:00,1.08005,1.0806,1.08005,1.08045,387800000.0
2009-09-15 15:52:00,1.08035,1.0807,1.08015,1.08035,272100000.0
2009-09-15 15:53:00,1.08035,1.08035,1.08005,1.0802,269900000.0
2009-09-15 15:54:00,1.0803,1.0806,1.0803,1.08045,396600000.0
2009-09-15 15:55:00,1.08045,1.08115,1.0803,1.08095,220600000.0
2009-09-15 15:56:00,1.08095,1.081,1.08055,1.08075,164300000.0
2009-09-15 15:57:00,1.08085,1.08085,1.0803,1.08045,264600000.0
2009-09-15 15:58:00,1.08055,1.0809,1.08045,1.0809,193100000.0
2009-09-15 15:59:00,1.0809,1.0809,1.0803,1.0806,210300000.0
2009-09-15 16:00:00,1.0807,1.0812,1.08055,1.0811,161200000.0
2009-09-15 16:01:00,1.0812,1.08145,1.0811,1.08145,330600000.0
2009-09-15 16:02:00,1.08145,1.0822,1.0814,1.082,313700000.0
2009-09-15 16:03:00,1.082,1.0829,1.08195,1.08255,315100000.0
2009-09-15 16:04:00,1.08255,1.08265,1.08185,1.0826,311800000.0
2009-09-15 16:05:00,1.08255,1.0826,1.08175,1.082,415700000.0
2009-09-15 16:06:00,1.08195,1.0823,1.0818,1.0822,278000000.0
2009-09-15 16:07:00,1.08225,1.0823,1.08145,1.0819,358200000.0
2009-09-15 16:08:00,1.082,1.08205,1.0816,1.0816,193900000.0
2009-09-15 16:09:00,1.0816,1.0816,1.081,1.081,294700000.0
2009-09-15 16:10:00,1.0811,1.08135,1.081,1.08135,145500000.0
2009-09-15 16:11:00,1.08135,1.0814,1.0811,1.08125,103900000.0
2009-09-15 16:12:00,1.08125,1.0814,1.08115,1.08125,123100000.0
2009-09-15 16:13:00,1.08125,1.0818,1.08115,1.0816,163600000.0
2009-09-15 16:14:00,1.0817,1.08215,1.0815,1.08205,212200000.0
2009-09-15 16:15:00,1.08205,1.08315,1.08205,1.0828,333500001.0
2009-09-15 16:16:00,1.0828,1.0831,1.08235,1.08275,355900000.0
2009-09-15 16:17:00,1.0827,1.0828,1.08195,1.0821,507200000.0
2009-09-15 16:18:00,1.08205,1.08215,1.0818,1.0818,247000000.0
2009-09-15 16:19:00,1.0818,1.082,1.0817,1.08175,522400000.0
2009-09-15 16:20:00,1.08175,1.08225,1.0817,1.0819,414100000.0
2009-09-15 16:21:00,1.0819,1.08195,1.08165,1.0817,410600000.0
2009-09-15 16:22:00,1.0817,1.08205,1.0817,1.08185,195700000.0
2009-09-15 16:23:00,1.0818,1.0818,1.08135,1.0815,216300000.0
2009-09-15 16:24:00,1.08155,1.0818,1.08135,1.08165,196000000.0
2009-09-15 16:25:00,1.0817,1.0818,1.0812,1.0813,303000000.0
2009-09-15 16:26:00,1.08125,1.0816,1.0811,1.0812,330700000.0
2009-09-15 16:27:00,1.0812,1.0814,1.08075,1.08125,305700000.0
2009-09-15 16:28:00,1.0812,1.0812,1.08065,1.0809,286400001.0
2009-09-15 16:29:00,1.08095,1.08095,1.08055,1.08055,214300000.0
2009-09-15 16:30:00,1.08055,1.0806,1.08,1.08,342000000.0
2009-09-15 16:31:00,1.08005,1.0802,1.07965,1.0798,376699994.0
2009-09-15 16:32:00,1.0798,1.07995,1.07975,1.0799,234700000.0
2009-09-15 16:33:00,1.0799,1.08005,1.0797,1.08005,197300000.0
2009-09-15 16:34:00,1.08015,1.0805,1.08,1.0804,145200000.0
2009-09-15 16:35:00,1.0804,1.08045,1.08,1.08045,206100000.0
2009-09-15 16:36:00,1.0804,1.0812,1.07995,1.08075,307200000.0
2009-09-15 16:37:00,1.08075,1.08115,1.0805,1.08115,226800000.0
2009-09-15 16:38:00,1.08125,1.08175,1.08105,1.0816,198100000.0
2009-09-15 16:39:00,1.08175,1.08175,1.0812,1.0813,220200000.0
2009-09-15 16:40:00,1.0813,1.0818,1.0813,1.08165,193600000.0
2009-09-15 16:41:00,1.08165,1.08165,1.0812,1.08145,174500000.0
2009-09-15 16:42:00,1.0815,1.0815,1.0811,1.08125,235900000.0
2009-09-15 16:43:00,1.08125,1.08125,1.0805,1.0805,138000000.0
2009-09-15 16:44:00,1.0805,1.0809,1.0802,1.0805,277500000.0
2009-09-15 16:45:00,1.0805,1.0809,1.08045,1.0808,245100000.0
2009-09-15 16:46:00,1.0808,1.0811,1.0808,1.0809,159700000.0
2009-09-15 16:47:00,1.0809,1.081,1.0803,1.081,268900000.0
2009-09-15 16:48:00,1.0811,1.0814,1.0811,1.0814,197200000.0
2009-09-15 16:49:00,1.0814,1.0817,1.0814,1.0816,248900000.0
2009-09-15 16:50:00,1.0817,1.0817,1.08145,1.0815,87900000.0
2009-09-15 16:51:00,1.08155,1.0816,1.0815,1.08155,128500000.0
2009-09-15 16:52:00,1.0815,1.08155,1.0811,1.08125,170100000.0
2009-09-15 16:53:00,1.08125,1.08135,1.0811,1.08125,168800000.0
2009-09-15 16:54:00,1.08125,1.0821,1.08125,1.0819,266200000.0
2009-09-15 16:55:00,1.0819,1.08205,1.08145,1.08145,141000000.0
2009-09-15 16:56:00,1.08145,1.08145,1.0812,1.0814,344400000.0
2009-09-15 16:57:00,1.0814,1.0821,1.0814,1.0817,241300000.0
2009-09-15 16:58:00,1.08165,1.0818,1.08145,1.08145,144700000.0
2009-09-15 16:59:00,1.0814,1.08205,1.0812,1.0812,515300000.0
2009-09-15 17:00:00,1.0812,1.08145,1.0809,1.08095,543300005.0
2009-09-15 17:01:00,1.08095,1.0811,1.0805,1.08055,387800000.0
2009-09-15 17:02:00,1.08055,1.08055,1.08015,1.08035,300299998.0
2009-09-15 17:03:00,1.08045,1.08105,1.08025,1.08085,322700000.0
2009-09-15 17:04:00,1.0809,1.0812,1.08075,1.08115,224900000.0
2009-09-15 17:05:00,1.08115,1.0814,1.08075,1.08095,203300000.0
2009-09-15 17:06:00,1.08095,1.0811,1.0805,1.0806,373800000.0
2009-09-15 17:07:00,1.0806,1.08115,1.0803,1.0808,253500000.0
2009-09-15 17:08:00,1.0809,1.08105,1.0806,1.0807,170800000.0
2009-09-15 17:09:00,1.08065,1.0809,1.08045,1.0805,135400000.0
2009-09-15 17:10:00,1.0805,1.08065,1.08025,1.08065,271500000.0
2009-09-15 17:11:00,1.08065,1.08065,1.0803,1.08055,198700000.0
2009-09-15 17:12:00,1.08055,1.08085,1.08045,1.0806,139200000.0
2009-09-15 17:13:00,1.0806,1.0806,1.08025,1.08025,85600000.0
2009-09-15 17:14:00,1.08025,1.0809,1.08025,1.0809,109100000.0
2009-09-15 17:15:00,1.0809,1.08145,1.0809,1.08145,196600000.0
2009-09-15 17:16:00,1.0815,1.08155,1.0813,1.0813,271700000.0
2009-09-15 17:17:00,1.0813,1.0814,1.08095,1.08115,228100000.0
2009-09-15 17:18:00,1.0812,1.0812,1.0805,1.08065,205000000.0
2009-09-15 17:19:00,1.08065,1.08065,1.0804,1.0804,124800000.0
2009-09-15 17:20:00,1.0804,1.0806,1.0803,1.08045,154700000.0
2009-09-15 17:21:00,1.08035,1.08085,1.0802,1.08035,227000000.0
2009-09-15 17:22:00,1.0804,1.08045,1.0803,1.0803,83200000.0
2009-09-15 17:23:00,1.0803,1.0807,1.0803,1.08045,246800000.0
2009-09-15 17:24:00,1.08055,1.0806,1.0803,1.0805,255800000.0
2009-09-15 17:25:00,1.0805,1.08115,1.0805,1.08115,342800001.0
2009-09-15 17:26:00,1.08115,1.08155,1.08105,1.0812,385599999.0
2009-09-15 17:27:00,1.08125,1.08135,1.08105,1.08125,174300000.0
2009-09-15 17:28:00,1.0813,1.0816,1.08125,1.0813,245500000.0
2009-09-15 17:29:00,1.0813,1.08145,1.0813,1.08135,211700000.0
2009-09-15 17:30:00,1.08135,1.0814,1.08125,1.08125,227500000.0
2009-09-15 17:31:00,1.08125,1.0813,1.08125,1.0813,61300000.0
2009-09-15 17:32:00,1.0813,1.08155,1.0812,1.0813,122400000.0
2009-09-15 17:33:00,1.0813,1.08135,1.0807,1.0807,149200000.0
2009-09-15 17:34:00,1.08075,1.0809,1.08065,1.08075,165100000.0
2009-09-15 17:35:00,1.0807,1.0807,1.08015,1.08015,180700000.0
2009-09-15 17:36:00,1.08015,1.08015,1.07945,1.0795,271900001.0
2009-09-15 17:37:00,1.07915,1.0793,1.07895,1.0791,212900000.0
2009-09-15 17:38:00,1.0791,1.0796,1.07905,1.0793,215200000.0
2009-09-15 17:39:00,1.0793,1.07935,1.07925,1.07935,110000000.0
2009-09-15 17:40:00,1.07935,1.07935,1.07905,1.07905,75800000.0
2009-09-15 17:41:00,1.07905,1.0793,1.07905,1.07925,162500000.0
2009-09-15 17:42:00,1.07925,1.07935,1.07925,1.07925,58000000.0
2009-09-15 17:43:00,1.0793,1.0795,1.07925,1.0795,31900000.0
2009-09-15 17:44:00,1.0795,1.07955,1.079,1.07915,151700000.0
2009-09-15 17:45:00,1.07915,1.07915,1.07905,1.0791,123500000.0
2009-09-15 17:46:00,1.0791,1.07935,1.0791,1.07935,91700000.0
2009-09-15 17:47:00,1.07935,1.07955,1.07905,1.0792,156900000.0
2009-09-15 17:48:00,1.0792,1.0792,1.078,1.0782,230499998.0
2009-09-15 17:49:00,1.0782,1.07825,1.0772,1.0777,596299997.0
2009-09-15 17:50:00,1.07775,1.07785,1.07715,1.07715,258600000.0
2009-09-15 17:51:00,1.0772,1.0778,1.0772,1.07775,108600000.0
2009-09-15 17:52:00,1.07775,1.07775,1.07745,1.0776,108900000.0
2009-09-15 17:53:00,1.0776,1.0776,1.0773,1.07735,204300000.0
2009-09-15 17:54:00,1.0774,1.0775,1.0774,1.0775,93300000.0
2009-09-15 17:55:00,1.0775,1.0776,1.0773,1.0775,180700000.0
2009-09-15 17:56:00,1.0775,1.0778,1.07725,1.07725,239100000.0
2009-09-15 17:57:00,1.07725,1.07735,1.0769,1.07695,249200000.0
2009-09-15 17:58:00,1.07695,1.0771,1.07655,1.07705,352100000.0
2009-09-15 17:59:00,1.0771,1.07725,1.0759,1.0759,298200000.0
2009-09-15 18:00:00,1.076,1.07645,1.0757,1.0764,364499999.0
2009-09-15 18:01:00,1.0764,1.0768,1.0763,1.07675,261700000.0
2009-09-15 18:02:00,1.07675,1.0769,1.0766,1.0766,145600000.0
2009-09-15 18:03:00,1.0766,1.07665,1.0764,1.0764,49200000.0
2009-09-15 18:04:00,1.07645,1.07645,1.07625,1.07625,68600000.0
2009-09-15 18:05:00,1.07625,1.0765,1.07625,1.0764,273400000.0
2009-09-15 18:06:00,1.0764,1.0765,1.0762,1.0762,125700000.0
2009-09-15 18:07:00,1.0762,1.0763,1.076,1.07615,200300000.0
2009-09-15 18:08:00,1.07625,1.07625,1.07575,1.07575,247400000.0
2009-09-15 18:09:00,1.07575,1.076,1.0757,1.07595,78500000.0
2009-09-15 18:10:00,1.0761,1.07655,1.076,1.07655,91700000.0
2009-09-15 18:11:00,1.0765,1.0765,1.076,1.076,86400000.0
2009-09-15 18:12:00,1.076,1.0765,1.076,1.07645,162300000.0
2009-09-15 18:13:00,1.07645,1.0769,1.07635,1.07665,204000000.0
2009-09-15 18:14:00,1.07665,1.07675,1.0766,1.07665,106600000.0
2009-09-15 18:15:00,1.0767,1.0769,1.0767,1.07685,173400000.0
2009-09-15 18:16:00,1.0769,1.0769,1.07685,1.07685,71000000.0
2009-09-15 18:17:00,1.07695,1.0773,1.0769,1.07705,153600000.0
2009-09-15 18:18:00,1.07705,1.0771,1.07685,1.077,89600000.0
2009-09-15 18:19:00,1.07705,1.0773,1.0769,1.0771,317100002.0
2009-09-15 18:20:00,1.0771,1.0773,1.07705,1.07705,45600000.0
2009-09-15 18:21:00,1.07705,1.0771,1.0769,1.0769,67700000.0
2009-09-15 18:22:00,1.0769,1.07695,1.07655,1.07665,134100000.0
2009-09-15 18:23:00,1.0766,1.0766,1.07625,1.07635,151400000.0
2009-09-15 18:24:00,1.07635,1.0764,1.0759,1.076,176300000.0
2009-09-15 18:25:00,1.076,1.07635,1.076,1.07605,57900000.0
2009-09-15 18:26:00,1.0761,1.0761,1.076,1.076,66800000.0
2009-09-15 18:27:00,1.0759,1.0759,1.07565,1.0758,129800000.0
2009-09-15 18:28:00,1.0758,1.0759,1.0756,1.0757,118800000.0
2009-09-15 18:29:00,1.07575,1.0758,1.0757,1.0758,49400000.0
2009-09-15 18:30:00,1.0759,1.0759,1.07585,1.07585,4200000.0
2009-09-15 18:31:00,1.0759,1.07615,1.07585,1.0759,118900000.0
2009-09-15 18:32:00,1.07595,1.07615,1.0759,1.07605,146100000.0
2009-09-15 18:33:00,1.07605,1.0762,1.0759,1.076,102400000.0
2009-09-15 18:34:00,1.076,1.07635,1.0758,1.0763,181200000.0
2009-09-15 18:35:00,1.07625,1.07675,1.07625,1.0764,83400000.0
2009-09-15 18:36:00,1.0764,1.0764,1.0763,1.0763,17000000.0
2009-09-15 18:37:00,1.0763,1.0766,1.0763,1.07635,66600000.0
2009-09-15 18:38:00,1.07635,1.07655,1.07635,1.07655,46300000.0
2009-09-15 18:39:00,1.0766,1.07685,1.0766,1.07675,47600000.0
2009-09-15 18:40:00,1.07675,1.07675,1.07665,1.07665,31400000.0
2009-09-15 18:41:00,1.07665,1.0767,1.07655,1.0766,117900000.0
2009-09-15 18:42:00,1.0766,1.0768,1.0765,1.07655,113500000.0
2009-09-15 18:43:00,1.07655,1.07655,1.0764,1.0764,53200000.0
2009-09-15 18:44:00,1.0764,1.0765,1.0758,1.076,176000000.0
2009-09-15 18:45:00,1.076,1.07625,1.0757,1.076,234600000.0
2009-09-15 18:46:00,1.076,1.076,1.0754,1.07545,153400000.0
2009-09-15 18:47:00,1.07545,1.0759,1.0754,1.0759,137800000.0
2009-09-15 18:48:00,1.0759,1.07615,1.0759,1.07605,73800000.0
2009-09-15 18:49:00,1.07605,1.07605,1.07605,1.07605,14000000.0
2009-09-15 18:50:00,1.07605,1.0761,1.0759,1.0759,51100000.0
2009-09-15 18:51:00,1.0759,1.0759,1.07485,1.07505,161600000.0
2009-09-15 18:52:00,1.07505,1.0752,1.075,1.07505,105800000.0
2009-09-15 18:53:00,1.07505,1.0752,1.07485,1.075,124300000.0
2009-09-15 18:54:00,1.075,1.0752,1.07495,1.07505,168400000.0
2009-09-15 18:55:00,1.0751,1.07515,1.07485,1.07505,135200000.0
2009-09-15 18:56:00,1.0751,1.07525,1.075,1.07505,94200000.0
2009-09-15 18:57:00,1.07505,1.0755,1.075,1.0755,71800000.0
2009-09-15 18:58:00,1.0753,1.07575,1.0753,1.07535,153500000.0
2009-09-15 18:59:00,1.07535,1.0757,1.07525,1.0753,170400000.0
2009-09-15 19:00:00,1.0753,1.07535,1.075,1.0752,181100000.0
2009-09-15 19:01:00,1.0752,1.0752,1.0751,1.0751,72200000.0
2009-09-15 19:02:00,1.07515,1.0752,1.0751,1.0751,94300000.0
2009-09-15 19:03:00,1.0751,1.0752,1.0751,1.0752,34500000.0
2009-09-15 19:04:00,1.0752,1.0752,1.0751,1.07515,32600000.0
2009-09-15 19:05:00,1.0751,1.0753,1.0751,1.0753,76300000.0
2009-09-15 19:06:00,1.0753,1.0753,1.07505,1.0751,97900000.0
2009-09-15 19:07:00,1.0751,1.07515,1.0751,1.0751,71800000.0
2009-09-15 19:08:00,1.07515,1.0752,1.07515,1.07515,28000000.0
2009-09-15 19:09:00,1.07515,1.07515,1.07505,1.0751,60700000.0
2009-09-15 19:10:00,1.0751,1.07515,1.0748,1.07495,219900002.0
2009-09-15 19:11:00,1.075,1.07505,1.0749,1.075,184300003.0
2009-09-15 19:12:00,1.0749,1.0751,1.0748,1.0751,76900000.0
2009-09-15 19:13:00,1.0751,1.0751,1.07495,1.07495,191299997.0
2009-09-15 19:14:00,1.07495,1.07505,1.0748,1.07485,173799999.0
2009-09-15 19:15:00,1.07485,1.0751,1.07465,1.0748,114300000.0
2009-09-15 19:16:00,1.07485,1.07495,1.0748,1.07485,44100000.0
2009-09-15 19:17:00,1.07485,1.07485,1.0742,1.0743,180900000.0
2009-09-15 19:18:00,1.0743,1.0744,1.07415,1.07415,203800000.0
2009-09-15 19:19:00,1.07415,1.07425,1.07415,1.07425,116100000.0
2009-09-15 19:20:00,1.0742,1.07435,1.07415,1.07415,67700000.0
2009-09-15 19:21:00,1.07415,1.07415,1.0739,1.0739,289800003.0
2009-09-15 19:22:00,1.0739,1.07405,1.07385,1.07405,415399990.0
2009-09-15 19:23:00,1.07405,1.07415,1.07395,1.0741,104200000.0
2009-09-15 19:24:00,1.0741,1.0743,1.07395,1.0743,119100000.0
2009-09-15 19:25:00,1.0743,1.07445,1.0743,1.0744,45600000.0
2009-09-15 19:26:00,1.0744,1.0744,1.07395,1.0742,64000000.0
2009-09-15 19:27:00,1.0742,1.0743,1.074,1.0743,72300000.0
2009-09-15 19:28:00,1.0742,1.0743,1.07415,1.0743,44700000.0
2009-09-15 19:29:00,1.0743,1.0744,1.0743,1.07435,78000000.0
2009-09-15 19:30:00,1.07435,1.07435,1.07425,1.0743,25000000.0
2009-09-15 19:31:00,1.0743,1.07435,1.0743,1.07435,31800000.0
2009-09-15 19:32:00,1.07435,1.07455,1.0743,1.07455,109400000.0
2009-09-15 19:33:00,1.07455,1.07465,1.07445,1.0745,68600000.0
2009-09-15 19:34:00,1.0745,1.0746,1.07435,1.07445,119600000.0
2009-09-15 19:35:00,1.07445,1.0746,1.0744,1.0746,67100000.0
2009-09-15 19:36:00,1.0746,1.07505,1.0745,1.075,124200000.0
2009-09-15 19:37:00,1.075,1.07505,1.07495,1.07495,17900000.0
2009-09-15 19:38:00,1.07485,1.07485,1.07475,1.0748,37600000.0
2009-09-15 19:39:00,1.0748,1.0748,1.07455,1.07455,44600000.0
2009-09-15 19:40:00,1.07455,1.07455,1.074,1.074,271900000.0
2009-09-15 19:41:00,1.074,1.07405,1.07315,1.0735,318300000.0
2009-09-15 19:42:00,1.0735,1.0737,1.07325,1.07355,209200000.0
2009-09-15 19:43:00,1.07355,1.07355,1.07305,1.0731,170300000.0
2009-09-15 19:44:00,1.07315,1.07325,1.07305,1.0731,198500000.0
2009-09-15 19:45:00,1.07305,1.0732,1.073,1.07315,184500000.0
2009-09-15 19:46:00,1.07315,1.074,1.07315,1.074,110800000.0
2009-09-15 19:47:00,1.074,1.07405,1.0738,1.07395,106300000.0
2009-09-15 19:48:00,1.07395,1.07395,1.07375,1.0738,24400000.0
2009-09-15 19:49:00,1.0738,1.074,1.07365,1.07365,169600000.0
2009-09-15 19:50:00,1.07355,1.0737,1.07335,1.0736,105200000.0
2009-09-15 19:51:00,1.07355,1.07365,1.07345,1.0736,61800000.0
2009-09-15 19:52:00,1.07365,1.0737,1.07355,1.07355,46400000.0
2009-09-15 19:53:00,1.07355,1.0737,1.07345,1.0737,60800000.0
2009-09-15 19:54:00,1.0737,1.0737,1.07295,1.0731,189000000.0
2009-09-15 19:55:00,1.073,1.073,1.0714,1.0714,209400000.0
2009-09-15 19:56:00,1.0711,1.0719,1.071,1.0717,339300000.0
2009-09-15 19:57:00,1.07165,1.07185,1.07145,1.07155,181600000.0
2009-09-15 19:58:00,1.07155,1.0718,1.07155,1.0718,117400000.0
2009-09-15 19:59:00,1.07175,1.07175,1.07165,1.0717,79400000.0
2009-09-15 20:00:00,1.07165,1.07175,1.07145,1.07175,145600000.0
2009-09-15 20:01:00,1.07175,1.0719,1.0717,1.0718,157900000.0
2009-09-15 20:02:00,1.07175,1.0721,1.0717,1.0721,70100000.0
2009-09-15 20:03:00,1.072,1.07205,1.0717,1.0718,141000000.0
2009-09-15 20:04:00,1.0719,1.07225,1.0718,1.0722,155200000.0
2009-09-15 20:05:00,1.0722,1.0722,1.072,1.07205,92600000.0
2009-09-15 20:06:00,1.0721,1.0723,1.0721,1.0722,102600000.0
2009-09-15 20:07:00,1.0722,1.0722,1.07175,1.0718,143700000.0
2009-09-15 20:08:00,1.0718,1.0719,1.07165,1.0718,246800000.0
2009-09-15 20:09:00,1.0718,1.0724,1.0718,1.0723,157500000.0
2009-09-15 20:10:00,1.0723,1.07245,1.0723,1.0724,216700000.0
2009-09-15 20:11:00,1.0724,1.07285,1.0723,1.07285,390600001.0
2009-09-15 20:12:00,1.07285,1.07315,1.07275,1.07315,207200000.0
2009-09-15 20:13:00,1.07315,1.0732,1.0729,1.0729,178600000.0
2009-09-15 20:14:00,1.0729,1.07295,1.0728,1.0729,93300000.0
2009-09-15 20:15:00,1.07295,1.0733,1.0728,1.07325,93700000.0
2009-09-15 20:16:00,1.07325,1.07325,1.0729,1.0729,153000000.0
2009-09-15 20:17:00,1.0729,1.0731,1.0729,1.073,203499996.0
2009-09-15 20:18:00,1.073,1.073,1.07245,1.0725,92500000.0
2009-09-15 20:19:00,1.0725,1.0725,1.07235,1.07245,110000000.0
2009-09-15 20:20:00,1.0725,1.0725,1.07245,1.07245,25500000.0
2009-09-15 20:21:00,1.0725,1.07255,1.07245,1.07245,39000000.0
2009-09-15 20:22:00,1.07245,1.07275,1.07245,1.07265,76700000.0
2009-09-15 20:23:00,1.07265,1.0727,1.07265,1.07265,20000000.0
2009-09-15 20:24:00,1.07275,1.0728,1.07265,1.07275,48100000.0
2009-09-15 20:25:00,1.07275,1.0729,1.07275,1.0728,10000000.0
2009-09-15 20:26:00,1.0728,1.0728,1.0725,1.0725,188000000.0
2009-09-15 20:27:00,1.0725,1.07255,1.0725,1.07255,44000000.0
2009-09-15 20:28:00,1.07255,1.07275,1.07255,1.07265,46100000.0
2009-09-15 20:29:00,1.07265,1.0727,1.07265,1.07265,44200000.0
2009-09-15 20:30:00,1.07265,1.07265,1.07245,1.07245,180500000.0
2009-09-15 20:31:00,1.0724,1.0726,1.07225,1.0726,205400000.0
2009-09-15 20:32:00,1.0726,1.07265,1.07255,1.0726,182400000.0
2009-09-15 20:33:00,1.0726,1.07285,1.0726,1.07275,103500000.0
2009-09-15 20:34:00,1.07275,1.0729,1.0727,1.0729,60200000.0
2009-09-15 20:35:00,1.0729,1.0729,1.07265,1.0727,66500000.0
2009-09-15 20:36:00,1.07285,1.07305,1.0727,1.073,69400000.0
2009-09-15 20:37:00,1.073,1.0734,1.073,1.0733,94500000.0
2009-09-15 20:38:00,1.0733,1.0738,1.0733,1.0738,161100000.0
2009-09-15 20:39:00,1.0738,1.0738,1.0735,1.0736,107700000.0
2009-09-15 20:40:00,1.0736,1.0736,1.0736,1.0736,22500000.0
2009-09-15 20:41:00,1.0739,1.07425,1.07375,1.0741,140800000.0
2009-09-15 20:42:00,1.0741,1.0742,1.0739,1.0739,247700000.0
2009-09-15 20:43:00,1.0739,1.07415,1.0739,1.0741,114300000.0
2009-09-15 20:44:00,1.07415,1.0744,1.07415,1.0743,313300000.0
2009-09-15 20:45:00,1.0743,1.0747,1.07425,1.0746,140000000.0
2009-09-15 20:46:00,1.0746,1.07465,1.07425,1.0745,239600000.0
2009-09-15 20:47:00,1.0745,1.0746,1.07445,1.07455,143100000.0
2009-09-15 20:48:00,1.07455,1.07455,1.0743,1.07435,131300000.0
2009-09-15 20:49:00,1.07435,1.07435,1.07415,1.0743,228200000.0
2009-09-15 20:50:00,1.0743,1.0743,1.07415,1.07425,33700000.0
2009-09-15 20:51:00,1.07415,1.07425,1.0739,1.0739,156800000.0
2009-09-15 20:52:00,1.0739,1.074,1.0738,1.074,154500000.0
2009-09-15 20:53:00,1.074,1.0741,1.07395,1.074,111100000.0
2009-09-15 20:54:00,1.074,1.074,1.0739,1.07395,174900000.0
2009-09-15 20:55:00,1.07395,1.07395,1.0738,1.0738,117700000.0
2009-09-15 20:56:00,1.07375,1.0738,1.0736,1.0737,83800000.0
2009-09-15 20:57:00,1.0737,1.0737,1.07335,1.07345,192400000.0
2009-09-15 20:58:00,1.07355,1.0736,1.07355,1.07355,168100000.0
2009-09-15 20:59:00,1.07355,1.0736,1.07325,1.07335,250500001.0
2009-09-15 21:00:00,1.07335,1.0736,1.07335,1.07345,185200000.0
2009-09-15 21:01:00,1.07345,1.07355,1.07345,1.0735,76400000.0
2009-09-15 21:02:00,1.07345,1.07355,1.0734,1.0735,67900000.0
2009-09-15 21:03:00,1.0735,1.0736,1.0733,1.0736,186800000.0
2009-09-15 21:04:00,1.0736,1.0736,1.07355,1.07355,27200000.0
2009-09-15 21:05:00,1.0736,1.0736,1.07355,1.0736,14800000.0
2009-09-15 21:06:00,1.0736,1.0736,1.0735,1.0735,35700000.0
2009-09-15 21:07:00,1.0735,1.0737,1.0735,1.0736,29600000.0
2009-09-15 21:08:00,1.0736,1.07365,1.0735,1.07355,83800000.0
2009-09-15 21:09:00,1.07355,1.07355,1.0733,1.0733,67500000.0
2009-09-15 21:10:00,1.0733,1.0733,1.0732,1.07325,119400000.0
2009-09-15 21:11:00,1.07325,1.07325,1.073,1.073,74800000.0
2009-09-15 21:12:00,1.073,1.073,1.0727,1.07275,102500000.0
2009-09-15 21:13:00,1.07275,1.07275,1.07205,1.07205,79900000.0
2009-09-15 21:14:00,1.07215,1.07235,1.072,1.07215,78600000.0
2009-09-15 21:15:00,1.0721,1.0723,1.0721,1.07215,63800000.0
2009-09-15 21:16:00,1.07215,1.07255,1.0721,1.07255,93500000.0
2009-09-15 21:17:00,1.07255,1.0727,1.07245,1.07255,39000000.0
2009-09-15 21:18:00,1.07255,1.0726,1.07255,1.07255,25000000.0
2009-09-15 21:19:00,1.07255,1.07255,1.07245,1.07255,250399998.0
2009-09-15 21:20:00,1.0725,1.0725,1.07245,1.0725,165099998.0
2009-09-15 21:21:00,1.0725,1.0726,1.0725,1.07255,98100000.0
2009-09-15 21:22:00,1.07255,1.0726,1.07245,1.07245,288500000.0
2009-09-15 21:23:00,1.0724,1.0725,1.0722,1.0724,151900000.0
2009-09-15 21:24:00,1.0724,1.0725,1.0722,1.07235,248900000.0
2009-09-15 21:25:00,1.07235,1.07235,1.0721,1.07225,171400000.0
2009-09-15 21:26:00,1.0723,1.07235,1.07225,1.07225,24400000.0
2009-09-15 21:27:00,1.07225,1.07255,1.07225,1.0725,90600000.0
2009-09-15 21:28:00,1.0725,1.07255,1.07215,1.0722,98200000.0
2009-09-15 21:29:00,1.07215,1.07215,1.0719,1.0719,115600000.0
2009-09-15 21:30:00,1.0719,1.0719,1.0717,1.07175,218200000.0
2009-09-15 21:31:00,1.0718,1.0723,1.0718,1.0723,141500000.0
2009-09-15 21:32:00,1.0724,1.07245,1.07205,1.07235,104200000.0
2009-09-15 21:33:00,1.07235,1.07255,1.07235,1.07255,46000000.0
2009-09-15 21:34:00,1.0725,1.0727,1.0725,1.0727,11300000.0
2009-09-15 21:35:00,1.0726,1.0726,1.0724,1.0725,43700000.0
2009-09-15 21:36:00,1.0725,1.0725,1.07245,1.07245,40800000.0
2009-09-15 21:37:00,1.07245,1.07245,1.0719,1.07195,138000000.0
2009-09-15 21:38:00,1.072,1.07205,1.0719,1.07205,99000000.0
2009-09-15 21:39:00,1.07225,1.0723,1.07225,1.07225,39600000.0
2009-09-15 21:40:00,1.0723,1.0725,1.0723,1.0724,90600000.0
2009-09-15 21:41:00,1.0724,1.0725,1.0723,1.0723,113600000.0
2009-09-15 21:42:00,1.07225,1.07225,1.0719,1.0719,181400000.0
2009-09-15 21:43:00,1.0719,1.0724,1.0719,1.0723,158800000.0
2009-09-15 21:44:00,1.0723,1.0724,1.0723,1.0724,106600000.0
2009-09-15 21:45:00,1.0724,1.0724,1.0723,1.07235,86500000.0
2009-09-15 21:46:00,1.07235,1.07235,1.0721,1.0722,56500000.0
2009-09-15 21:47:00,1.0722,1.0722,1.07185,1.07205,59600000.0
2009-09-15 21:48:00,1.0721,1.0721,1.07185,1.0719,46000000.0
2009-09-15 21:49:00,1.07195,1.07215,1.07195,1.07205,38300000.0
2009-09-15 21:50:00,1.07205,1.07225,1.072,1.072,81600000.0
2009-09-15 21:51:00,1.072,1.0721,1.0716,1.0717,114000000.0
2009-09-15 21:52:00,1.0717,1.07195,1.0717,1.0719,61500000.0
2009-09-15 21:53:00,1.07175,1.0718,1.0717,1.0717,120700000.0
2009-09-15 21:54:00,1.0717,1.07185,1.0716,1.07175,134500000.0
2009-09-15 21:55:00,1.07175,1.07175,1.0717,1.0717,11600000.0
2009-09-15 21:56:00,1.0717,1.07185,1.0716,1.07185,46400000.0
2009-09-15 21:57:00,1.0718,1.0718,1.07165,1.07175,23900000.0
2009-09-15 21:58:00,1.07175,1.0719,1.07175,1.0719,78000000.0
2009-09-15 21:59:00,1.0718,1.0719,1.0713,1.0715,141700000.0
2009-09-15 22:00:00,1.07145,1.0715,1.0712,1.07135,99100000.0
2009-09-15 22:01:00,1.07145,1.0716,1.0714,1.07155,22800000.0
2009-09-15 22:02:00,1.0715,1.07165,1.07145,1.0716,82800000.0
2009-09-15 22:03:00,1.0716,1.07185,1.0716,1.07185,42900000.0
2009-09-15 22:04:00,1.07165,1.0718,1.07165,1.07175,100700000.0
2009-09-15 22:05:00,1.0717,1.07185,1.0717,1.07185,58000000.0
2009-09-15 22:06:00,1.0719,1.0719,1.07175,1.07185,129700000.0
2009-09-15 22:07:00,1.0719,1.0719,1.07185,1.07185,51800000.0
2009-09-15 22:08:00,1.0719,1.07205,1.07145,1.07175,117000000.0
2009-09-15 22:09:00,1.0719,1.0722,1.0719,1.0722,66600000.0
2009-09-15 22:10:00,1.0722,1.0722,1.0719,1.0721,64300000.0
2009-09-15 22:11:00,1.0721,1.0723,1.0721,1.0721,49200000.0
2009-09-15 22:12:00,1.0721,1.07225,1.072,1.0721,33900000.0
2009-09-15 22:13:00,1.0721,1.07215,1.0721,1.0721,16200000.0
2009-09-15 22:14:00,1.0721,1.0722,1.0721,1.0721,23100000.0
2009-09-15 22:15:00,1.07186,1.07204,1.07175,1.07198,21500000.0
2009-09-15 22:16:00,1.0721,1.0721,1.0721,1.0721,29700000.0
2009-09-15 22:17:00,1.0721,1.0721,1.0721,1.0721,9500000.0
2009-09-15 22:18:00,1.0721,1.0721,1.0721,1.0721,11300000.0
2009-09-15 22:19:00,1.0721,1.0722,1.0721,1.0722,10200000.0
2009-09-15 22:20:00,1.0722,1.0723,1.0722,1.0722,5100000.0
2009-09-15 22:21:00,1.0723,1.0723,1.07185,1.0719,26600000.0
2009-09-15 22:22:00,1.0719,1.0721,1.07165,1.0719,118800000.0
2009-09-15 22:23:00,1.07195,1.072,1.07185,1.07185,45500000.0
2009-09-15 22:24:00,1.0718,1.0718,1.0718,1.0718,5600000.0
2009-09-15 22:25:00,1.07185,1.0719,1.07185,1.0719,24200000.0
2009-09-15 22:26:00,1.0719,1.07205,1.0719,1.07205,23600000.0
2009-09-15 22:27:00,1.072,1.07205,1.07165,1.072,65600000.0
2009-09-15 22:28:00,1.072,1.072,1.07195,1.07195,4000000.0
2009-09-15 22:29:00,1.07195,1.07205,1.07195,1.07205,6400000.0
2009-09-15 22:30:00,1.072,1.072,1.0717,1.0719,47800000.0
2009-09-15 22:31:00,1.0719,1.07205,1.0719,1.072,25000000.0
2009-09-15 22:32:00,1.072,1.072,1.072,1.072,12700000.0
2009-09-15 22:33:00,1.0721,1.0724,1.0721,1.0724,11800000.0
2009-09-15 22:34:00,1.07235,1.07235,1.0723,1.0723,31200000.0
2009-09-15 22:35:00,1.0723,1.0723,1.0723,1.0723,5100000.0
2009-09-15 22:36:00,1.0723,1.07245,1.07225,1.07245,21200000.0
2009-09-15 22:37:00,1.07245,1.0726,1.07245,1.0725,46800000.0
2009-09-15 22:38:00,1.0725,1.07255,1.07245,1.07255,41600000.0
2009-09-15 22:39:00,1.07265,1.0727,1.0723,1.07255,35900000.0
2009-09-15 22:40:00,1.07235,1.07245,1.07235,1.0724,8000000.0
2009-09-15 22:41:00,1.0724,1.0724,1.0724,1.0724,4400000.0
2009-09-15 22:42:00,1.0724,1.0724,1.0724,1.0724,47600000.0
2009-09-15 22:43:00,1.0725,1.0725,1.0724,1.0725,18000000.0
2009-09-15 22:44:00,1.0725,1.07255,1.07235,1.0724,43600000.0
2009-09-15 22:45:00,1.0724,1.07255,1.0724,1.0725,25500000.0
2009-09-15 22:46:00,1.07255,1.07255,1.0725,1.0725,18000000.0
2009-09-15 22:47:00,1.0725,1.0725,1.0724,1.0725,31500000.0
2009-09-15 22:48:00,1.0725,1.0726,1.0725,1.0726,8000000.0
2009-09-15 22:49:00,1.07255,1.07255,1.0724,1.07245,64800000.0
2009-09-15 22:50:00,1.0725,1.07255,1.07235,1.07255,45500000.0
2009-09-15 22:51:00,1.07245,1.0725,1.0724,1.0725,41900000.0
2009-09-15 22:52:00,1.0725,1.07255,1.0725,1.0725,17700000.0
2009-09-15 22:53:00,1.07255,1.0727,1.0724,1.0724,30300000.0
2009-09-15 22:54:00,1.07255,1.07275,1.07255,1.0726,18800000.0
2009-09-15 22:55:00,1.0726,1.07265,1.0726,1.07265,21700000.0
2009-09-15 22:56:00,1.07265,1.07275,1.07235,1.0725,68000000.0
2009-09-15 22:57:00,1.0725,1.0725,1.072,1.072,58800000.0
2009-09-15 22:58:00,1.072,1.07235,1.072,1.07235,56300000.0
2009-09-15 22:59:00,1.07235,1.0724,1.07225,1.07225,10000000.0
2009-09-15 23:00:00,1.07225,1.0724,1.07145,1.07215,46800000.0
2009-09-15 23:01:00,1.0722,1.07255,1.07215,1.0724,11000000.0
2009-09-15 23:02:00,1.0723,1.0724,1.0722,1.0724,6000000.0
2009-09-15 23:03:00,1.0724,1.07245,1.0722,1.0722,7000000.0
2009-09-15 23:04:00,1.07225,1.07245,1.07155,1.072,18400000.0
2009-09-15 23:05:00,1.0722,1.07245,1.0722,1.07245,25500000.0
2009-09-15 23:06:00,1.07245,1.0725,1.07245,1.0725,4200000.0
2009-09-15 23:07:00,1.0725,1.07255,1.0725,1.07255,8000000.0
2009-09-15 23:08:00,1.07255,1.07255,1.07255,1.07255,2000000.0
2009-09-15 23:09:00,1.07255,1.07255,1.07225,1.07229,13200000.0
2009-09-15 23:10:00,1.0726,1.0726,1.07255,1.0726,5000000.0
2009-09-15 23:11:00,1.07258,1.07274,1.07242,1.07274,49400000.0
2009-09-15 23:12:00,1.0726,1.0726,1.0726,1.0726,2000000.0
2009-09-15 23:13:00,1.07231,1.07242,1.07219,1.07221,60400000.0
2009-09-15 23:14:00,1.0726,1.0728,1.0726,1.07275,30900000.0
2009-09-15 23:15:00,1.07275,1.07295,1.0725,1.0726,65300000.0
2009-09-15 23:16:00,1.0726,1.0726,1.0724,1.0724,32800000.0
2009-09-15 23:17:00,1.0724,1.0725,1.0723,1.0724,45400000.0
2009-09-15 23:18:00,1.0724,1.0724,1.0723,1.0723,13300000.0
2009-09-15 23:19:00,1.0722,1.0723,1.0722,1.0723,10100000.0
2009-09-15 23:20:00,1.0724,1.0726,1.0724,1.0726,16900000.0
2009-09-15 23:21:00,1.07265,1.07265,1.0725,1.07265,12600000.0
2009-09-15 23:22:00,1.07265,1.07265,1.0722,1.0722,22900000.0
2009-09-15 23:23:00,1.0723,1.07235,1.07155,1.07215,49900000.0
2009-09-15 23:24:00,1.0723,1.07235,1.0721,1.0723,50500000.0
2009-09-15 23:25:00,1.0723,1.07235,1.07225,1.07235,26200000.0
2009-09-15 23:26:00,1.07235,1.07235,1.07225,1.0723,18900000.0
2009-09-15 23:27:00,1.0724,1.0724,1.0723,1.0724,8800000.0
2009-09-15 23:28:00,1.0724,1.0724,1.0723,1.0724,12700000.0
2009-09-15 23:29:00,1.0724,1.0725,1.0724,1.0725,15200000.0
2009-09-15 23:30:00,1.0725,1.0725,1.0725,1.0725,7200000.0
2009-09-15 23:31:00,1.07252,1.07252,1.07247,1.07252,37000000.0
2009-09-15 23:32:00,1.0726,1.0732,1.0726,1.07275,57600000.0
2009-09-15 23:33:00,1.0728,1.07285,1.0724,1.07265,33900000.0
2009-09-15 23:34:00,1.0727,1.07315,1.0727,1.0729,61800000.0
2009-09-15 23:35:00,1.0729,1.0731,1.0729,1.0731,89800000.0
2009-09-15 23:36:00,1.073,1.0731,1.073,1.0731,59400000.0
2009-09-15 23:37:00,1.0729,1.07305,1.07289,1.07303,33700000.0
2009-09-15 23:38:00,1.0732,1.0732,1.07285,1.0729,11600000.0
2009-09-15 23:39:00,1.0729,1.0729,1.07285,1.07285,10800000.0
2009-09-15 23:40:00,1.07265,1.07278,1.07265,1.07278,12800000.0
2009-09-15 23:41:00,1.07278,1.0728,1.07278,1.0728,6800000.0
2009-09-15 23:42:00,1.07235,1.07273,1.07235,1.07273,18300000.0
2009-09-15 23:43:00,1.07285,1.07285,1.07285,1.07285,1900000.0
2009-09-15 23:44:00,1.07285,1.07285,1.07285,1.07285,3200000.0
2009-09-15 23:45:00,1.07285,1.07285,1.0725,1.07275,19000000.0
2009-09-15 23:46:00,1.0728,1.07305,1.07275,1.07285,37400000.0
2009-09-15 23:47:00,1.0729,1.0729,1.0729,1.0729,6800000.0
2009-09-15 23:48:00,1.07285,1.07285,1.0724,1.0728,17800000.0
2009-09-15 23:49:00,1.07303,1.07304,1.07269,1.07289,12400000.0
2009-09-15 23:50:00,1.07285,1.07285,1.07285,1.07285,1000000.0
2009-09-15 23:51:00,1.07285,1.07285,1.0728,1.07285,19400000.0
2009-09-15 23:52:00,1.0731,1.0731,1.07275,1.0728,60300000.0
2009-09-15 23:53:00,1.07285,1.07285,1.07285,1.07285,9000000.0
2009-09-15 23:54:00,1.07295,1.07295,1.07275,1.07275,26800000.0
2009-09-15 23:55:00,1.07275,1.07275,1.0722,1.0723,102400000.0
2009-09-15 23:56:00,1.0723,1.07245,1.0723,1.07245,21000000.0
2009-09-15 23:57:00,1.0725,1.0725,1.0725,1.0725,2000000.0
2009-09-15 23:58:00,1.0726,1.0726,1.07255,1.07255,2000000.0
2009-09-15 23:59:00,1.0725,1.0725,1.0725,1.0725,2000000.0
2009-09-16 00:00:00,1.07285,1.07285,1.0723,1.0727,19200000.0
2009-09-16 00:01:00,1.07275,1.07285,1.07275,1.07285,13600000.0
2009-09-16 00:02:00,1.07278,1.07278,1.07256,1.07256,114500000.0
2009-09-16 00:03:00,1.07295,1.07305,1.07295,1.073,25600000.0
2009-09-16 00:04:00,1.073,1.073,1.073,1.073,4800000.0
2009-09-16 00:05:00,1.073,1.073,1.0728,1.07285,4200000.0
2009-09-16 00:06:00,1.07285,1.07285,1.07285,1.07285,2400000.0
2009-09-16 00:07:00,1.07285,1.0729,1.07285,1.0729,18400000.0
2009-09-16 00:08:00,1.07295,1.07295,1.07285,1.07285,7400000.0
2009-09-16 00:09:00,1.07285,1.07285,1.07285,1.07285,7200000.0
2009-09-16 00:10:00,1.07285,1.0729,1.07285,1.0729,8200000.0
2009-09-16 00:11:00,1.0729,1.0729,1.07285,1.07285,4800000.0
2009-09-16 00:12:00,1.07285,1.07285,1.07285,1.07285,2400000.0
2009-09-16 00:13:00,1.0727,1.07274,1.07259,1.07267,98900000.0
2009-09-16 00:14:00,1.07265,1.07272,1.07214,1.07269,64100000.0
2009-09-16 00:15:00,1.07285,1.07285,1.07245,1.0725,17400000.0
2009-09-16 00:16:00,1.0725,1.0725,1.07205,1.07205,21200000.0
2009-09-16 00:17:00,1.07205,1.0724,1.07205,1.0723,16200000.0
2009-09-16 00:18:00,1.0723,1.07245,1.07225,1.07235,21600000.0
2009-09-16 00:19:00,1.07235,1.07235,1.07235,1.07235,4800000.0
2009-09-16 00:20:00,1.072,1.07221,1.07199,1.07206,21000000.0
2009-09-16 00:21:00,1.07214,1.07216,1.07193,1.07206,13200000.0
2009-09-16 00:22:00,1.07235,1.07235,1.0722,1.0723,28000000.0
2009-09-16 00:23:00,1.0722,1.07235,1.0722,1.07235,11200000.0
2009-09-16 00:24:00,1.07235,1.07235,1.07235,1.07235,2400000.0
2009-09-16 00:25:00,1.07235,1.0724,1.0723,1.07235,27700000.0
2009-09-16 00:26:00,1.07235,1.07235,1.07235,1.07235,8200000.0
2009-09-16 00:27:00,1.07235,1.0724,1.0723,1.0723,39100000.0
2009-09-16 00:28:00,1.07235,1.07245,1.07235,1.0724,22600000.0
2009-09-16 00:29:00,1.07245,1.07245,1.0724,1.0724,18800000.0
2009-09-16 00:30:00,1.07245,1.0725,1.0724,1.0725,12900000.0
2009-09-16 00:31:00,1.07214,1.07214,1.072,1.07213,15400000.0
2009-09-16 00:32:00,1.07215,1.07231,1.07189,1.07231,34600000.0
2009-09-16 00:33:00,1.0725,1.0725,1.07235,1.07235,9600000.0
2009-09-16 00:34:00,1.07235,1.07235,1.07235,1.07235,14400000.0
2009-09-16 00:35:00,1.07235,1.07235,1.0723,1.07235,17500000.0
2009-09-16 00:36:00,1.07235,1.07305,1.07235,1.0728,61500000.0
2009-09-16 00:37:00,1.07285,1.07285,1.0726,1.07275,69100000.0
2009-09-16 00:38:00,1.07275,1.07275,1.0727,1.0727,14700000.0
2009-09-16 00:39:00,1.0727,1.0727,1.0727,1.0727,1000000.0
2009-09-16 00:40:00,1.07238,1.07248,1.07238,1.07243,13400000.0
2009-09-16 00:41:00,1.07238,1.07242,1.07238,1.0724,12000000.0
2009-09-16 00:42:00,1.0727,1.0727,1.0727,1.0727,1000000.0
2009-09-16 00:43:00,1.0727,1.0727,1.0726,1.0726,9000000.0
2009-09-16 00:44:00,1.0726,1.0726,1.0726,1.0726,6000000.0
2009-09-16 00:45:00,1.0726,1.0726,1.0726,1.0726,11600000.0
2009-09-16 00:46:00,1.0726,1.0726,1.0724,1.0724,26400000.0
2009-09-16 00:47:00,1.0724,1.0725,1.0724,1.0725,6000000.0
2009-09-16 00:48:00,1.0724,1.0724,1.0724,1.0724,4000000.0
2009-09-16 00:49:00,1.0725,1.0725,1.0724,1.0724,12200000.0
2009-09-16 00:50:00,1.07207,1.07224,1.07207,1.07223,6300000.0
2009-09-16 00:51:00,1.07245,1.07255,1.0724,1.0724,17100000.0
2009-09-16 00:52:00,1.0724,1.0725,1.0724,1.0725,7000000.0
2009-09-16 00:53:00,1.0725,1.0725,1.0725,1.0725,8000000.0
2009-09-16 00:54:00,1.07222,1.07227,1.07193,1.07227,30500000.0
2009-09-16 00:55:00,1.0725,1.0725,1.0725,1.0725,8000000.0
2009-09-16 00:56:00,1.0725,1.0725,1.0725,1.0725,10000000.0
2009-09-16 00:57:00,1.0724,1.0724,1.0724,1.0724,11000000.0
2009-09-16 00:58:00,1.07232,1.07232,1.07201,1.07223,15800000.0
2009-09-16 00:59:00,1.0721,1.07224,1.0719,1.07222,36000000.0
2009-09-16 01:00:00,1.0724,1.0724,1.0724,1.0724,3800000.0
2009-09-16 01:01:00,1.0724,1.0724,1.0724,1.0724,1900000.0
2009-09-16 01:02:00,1.07207,1.0722,1.07192,1.07215,33100000.0
2009-09-16 01:03:00,1.0724,1.0725,1.0724,1.0725,13800000.0
2009-09-16 01:04:00,1.0724,1.0725,1.0724,1.0725,4800000.0
2009-09-16 01:05:00,1.0725,1.0725,1.0725,1.0725,3000000.0
2009-09-16 01:06:00,1.07228,1.07242,1.07205,1.0723,10000000.0
2009-09-16 01:07:00,1.0725,1.0725,1.0725,1.0725,9200000.0
2009-09-16 01:08:00,1.0725,1.0726,1.0725,1.0726,9100000.0
2009-09-16 01:09:00,1.07226,1.07236,1.07217,1.07227,47700000.0
2009-09-16 01:10:00,1.0726,1.0726,1.0726,1.0726,3200000.0
2009-09-16 01:11:00,1.0726,1.07275,1.0726,1.07265,91600000.0
2009-09-16 01:12:00,1.07265,1.0728,1.07265,1.07275,112600000.0
2009-09-16 01:13:00,1.07275,1.07275,1.07275,1.07275,11600000.0
2009-09-16 01:14:00,1.07275,1.07275,1.07275,1.07275,14400000.0
2009-09-16 01:15:00,1.07275,1.07275,1.07275,1.07275,4800000.0
2009-09-16 01:16:00,1.073,1.073,1.07265,1.07275,41200000.0
2009-09-16 01:17:00,1.07275,1.07295,1.0726,1.0727,69500000.0
2009-09-16 01:18:00,1.0727,1.0727,1.0727,1.0727,16400000.0
2009-09-16 01:19:00,1.0727,1.0727,1.0727,1.0727,2600000.0
2009-09-16 01:20:00,1.0727,1.0727,1.0727,1.0727,2800000.0
2009-09-16 01:21:00,1.0727,1.0727,1.0727,1.0727,1000000.0
2009-09-16 01:22:00,1.07248,1.07248,1.0722,1.07246,44500000.0
2009-09-16 01:23:00,1.07247,1.07252,1.07222,1.0725,82900000.0
2009-09-16 01:24:00,1.07242,1.07263,1.07226,1.07249,34700000.0
2009-09-16 01:25:00,1.0727,1.0727,1.0727,1.0727,1000000.0
2009-09-16 01:26:00,1.07265,1.07265,1.07255,1.07255,8800000.0
2009-09-16 01:27:00,1.07235,1.0724,1.07223,1.07235,11500000.0
2009-09-16 01:28:00,1.07236,1.07236,1.07217,1.07224,8300000.0
2009-09-16 01:29:00,1.0725,1.07255,1.07215,1.07255,72200000.0
2009-09-16 01:30:00,1.0726,1.0727,1.0726,1.07265,39200000.0
2009-09-16 01:31:00,1.07265,1.0728,1.07265,1.0728,35100000.0
2009-09-16 01:32:00,1.07285,1.07295,1.0728,1.0728,9100000.0
2009-09-16 01:33:00,1.07285,1.07295,1.0728,1.07285,49200000.0
2009-09-16 01:34:00,1.07285,1.073,1.07285,1.0729,18300000.0
2009-09-16 01:35:00,1.07275,1.0729,1.0727,1.07285,43300000.0
2009-09-16 01:36:00,1.07285,1.07285,1.07285,1.07285,19300000.0
2009-09-16 01:37:00,1.07285,1.0729,1.07285,1.07285,73600000.0
2009-09-16 01:38:00,1.07285,1.07305,1.07285,1.07295,104600000.0
2009-09-16 01:39:00,1.073,1.073,1.07275,1.07275,95600000.0
2009-09-16 01:40:00,1.0728,1.0728,1.0727,1.0727,50100000.0
2009-09-16 01:41:00,1.0727,1.0727,1.0727,1.0727,1200000.0
2009-09-16 01:42:00,1.07275,1.07275,1.07275,1.07275,3400000.0
2009-09-16 01:43:00,1.0728,1.07285,1.0728,1.07285,12800000.0
2009-09-16 01:44:00,1.0729,1.07295,1.0729,1.07295,19400000.0
2009-09-16 01:45:00,1.07257,1.07283,1.07253,1.07283,17500000.0
2009-09-16 01:46:00,1.07295,1.07295,1.0727,1.0727,34800000.0
2009-09-16 01:47:00,1.0727,1.0727,1.0726,1.0726,45400000.0
2009-09-16 01:48:00,1.0726,1.0726,1.0726,1.0726,26500000.0
2009-09-16 01:49:00,1.0726,1.0726,1.0725,1.07255,31800000.0
2009-09-16 01:50:00,1.07225,1.07249,1.07217,1.07235,35200000.0
2009-09-16 01:51:00,1.07245,1.07245,1.0724,1.0724,6800000.0
2009-09-16 01:52:00,1.07245,1.07245,1.0723,1.0723,45300000.0
2009-09-16 01:53:00,1.0723,1.0723,1.0723,1.0723,8400000.0
2009-09-16 01:54:00,1.0723,1.07255,1.0722,1.0723,51000000.0
2009-09-16 01:55:00,1.07245,1.07245,1.07235,1.0724,4600000.0
2009-09-16 01:56:00,1.0724,1.0724,1.0724,1.0724,4000000.0
2009-09-16 01:57:00,1.0724,1.0724,1.0724,1.0724,4000000.0
2009-09-16 01:58:00,1.07235,1.0726,1.0723,1.0726,50600000.0
2009-09-16 01:59:00,1.07275,1.0728,1.07255,1.07275,48400000.0
2009-09-16 02:00:00,1.07275,1.07275,1.07275,1.07275,17600000.0
2009-09-16 02:01:00,1.07275,1.07275,1.0726,1.0726,28200000.0
2009-09-16 02:02:00,1.0726,1.0726,1.0726,1.0726,24200000.0
2009-09-16 02:03:00,1.0726,1.07265,1.0726,1.07265,5700000.0
2009-09-16 02:04:00,1.0724,1.07249,1.07237,1.07244,23600000.0
2009-09-16 02:05:00,1.07265,1.0727,1.07235,1.0724,21600000.0
2009-09-16 02:06:00,1.0724,1.0724,1.0724,1.0724,7000000.0
2009-09-16 02:07:00,1.0724,1.0724,1.0724,1.0724,9500000.0
2009-09-16 02:08:00,1.0724,1.0724,1.0724,1.0724,2000000.0
2009-09-16 02:09:00,1.0724,1.0724,1.0724,1.0724,17200000.0
2009-09-16 02:10:00,1.0723,1.0723,1.0723,1.0723,70200000.0
2009-09-16 02:11:00,1.0723,1.0723,1.0723,1.0723,24000000.0
2009-09-16 02:12:00,1.0723,1.0723,1.0722,1.0722,38900000.0
2009-09-16 02:13:00,1.0722,1.0722,1.07205,1.07205,85100000.0
2009-09-16 02:14:00,1.0721,1.07215,1.0721,1.07215,26100000.0
2009-09-16 02:15:00,1.07215,1.0723,1.07215,1.0723,11800000.0
2009-09-16 02:16:00,1.0723,1.0723,1.07225,1.07225,12600000.0
2009-09-16 02:17:00,1.07225,1.07225,1.07215,1.07215,8800000.0
2009-09-16 02:18:00,1.07215,1.07215,1.0721,1.0721,20500000.0
2009-09-16 02:19:00,1.07205,1.0721,1.07205,1.0721,17800000.0
2009-09-16 02:20:00,1.0721,1.0721,1.0719,1.0719,25900000.0
2009-09-16 02:21:00,1.0719,1.072,1.0719,1.072,28100000.0
2009-09-16 02:22:00,1.072,1.072,1.0719,1.07195,40100000.0
2009-09-16 02:23:00,1.072,1.072,1.072,1.072,28600000.0
2009-09-16 02:24:00,1.072,1.072,1.0718,1.0719,44700000.0
2009-09-16 02:25:00,1.0719,1.072,1.0719,1.072,33400000.0
2009-09-16 02:26:00,1.072,1.072,1.072,1.072,15200000.0
2009-09-16 02:27:00,1.072,1.072,1.0719,1.07195,28800000.0
2009-09-16 02:28:00,1.072,1.07205,1.072,1.07205,113600000.0
2009-09-16 02:29:00,1.0721,1.0721,1.07205,1.07205,23200000.0
2009-09-16 02:30:00,1.072,1.0722,1.072,1.0722,15600000.0
2009-09-16 02:31:00,1.0722,1.0723,1.07215,1.07225,26900000.0
2009-09-16 02:32:00,1.07215,1.0722,1.07215,1.07215,16000000.0
2009-09-16 02:33:00,1.07205,1.0723,1.07205,1.0723,35800000.0
2009-09-16 02:34:00,1.0723,1.07235,1.0723,1.07235,9600000.0
2009-09-16 02:35:00,1.0724,1.0724,1.07235,1.07235,14800000.0
2009-09-16 02:36:00,1.07235,1.07245,1.07235,1.07245,20700000.0
2009-09-16 02:37:00,1.0725,1.0725,1.0723,1.07235,37400000.0
2009-09-16 02:38:00,1.07245,1.07245,1.07245,1.07245,2400000.0
2009-09-16 02:39:00,1.07245,1.07245,1.07245,1.07245,5600000.0
2009-09-16 02:40:00,1.07245,1.0725,1.07245,1.07245,23300000.0
2009-09-16 02:41:00,1.0724,1.0724,1.0723,1.0723,5600000.0
2009-09-16 02:42:00,1.07216,1.0722,1.07193,1.07201,85200000.0
2009-09-16 02:43:00,1.0724,1.07245,1.0723,1.0724,9700000.0
2009-09-16 02:44:00,1.0724,1.07255,1.0724,1.07245,41000000.0
2009-09-16 02:45:00,1.07245,1.0726,1.07245,1.0725,24600000.0
2009-09-16 02:46:00,1.07265,1.07265,1.07245,1.0725,19200000.0
2009-09-16 02:47:00,1.0725,1.0725,1.0725,1.0725,48900000.0
2009-09-16 02:48:00,1.0725,1.07255,1.0722,1.0722,46700000.0
2009-09-16 02:49:00,1.0723,1.0723,1.0722,1.0722,17200000.0
2009-09-16 02:50:00,1.0722,1.0723,1.0722,1.0722,14200000.0
2009-09-16 02:51:00,1.0723,1.0724,1.0723,1.0724,3000000.0
2009-09-16 02:52:00,1.07235,1.07255,1.07225,1.0725,30000000.0
2009-09-16 02:53:00,1.0725,1.0725,1.07225,1.0723,21600000.0
2009-09-16 02:54:00,1.0724,1.07255,1.0723,1.0725,16900000.0
2009-09-16 02:55:00,1.07255,1.0727,1.07245,1.0725,113200000.0
2009-09-16 02:56:00,1.0725,1.0726,1.07235,1.07235,91100000.0
2009-09-16 02:57:00,1.0725,1.0726,1.0723,1.0726,43100000.0
2009-09-16 02:58:00,1.07235,1.07255,1.07235,1.0724,62500000.0
2009-09-16 02:59:00,1.0724,1.0724,1.0721,1.0721,16800000.0
2009-09-16 03:00:00,1.07215,1.0723,1.07215,1.0723,21600000.0
2009-09-16 03:01:00,1.0723,1.0724,1.0723,1.0723,9000000.0
2009-09-16 03:02:00,1.07211,1.07213,1.07181,1.07202,41200000.0
2009-09-16 03:03:00,1.0723,1.0723,1.0723,1.0723,5000000.0
2009-09-16 03:04:00,1.0723,1.0723,1.0722,1.0722,14700000.0
2009-09-16 03:05:00,1.07203,1.07203,1.07181,1.07195,15900000.0
2009-09-16 03:06:00,1.07194,1.07219,1.07194,1.07203,24200000.0
2009-09-16 03:07:00,1.07195,1.07202,1.07185,1.07198,23000000.0
2009-09-16 03:08:00,1.07189,1.07208,1.07189,1.07196,20200000.0
2009-09-16 03:09:00,1.0722,1.07255,1.07205,1.07255,45000000.0
2009-09-16 03:10:00,1.07255,1.07255,1.07255,1.07255,3200000.0
2009-09-16 03:11:00,1.07255,1.07255,1.0725,1.07255,5800000.0
2009-09-16 03:12:00,1.07255,1.07255,1.07255,1.07255,3200000.0
2009-09-16 03:13:00,1.07229,1.07241,1.07219,1.0723,24400000.0
2009-09-16 03:14:00,1.0726,1.0727,1.0725,1.0727,24600000.0
2009-09-16 03:15:00,1.07265,1.07265,1.07265,1.07265,1600000.0
2009-09-16 03:16:00,1.0726,1.07265,1.0726,1.07265,4200000.0
2009-09-16 03:17:00,1.0726,1.0726,1.0726,1.0726,17500000.0
2009-09-16 03:18:00,1.0726,1.0726,1.0726,1.0726,9100000.0
2009-09-16 03:19:00,1.07265,1.07275,1.0726,1.0726,10500000.0
2009-09-16 03:20:00,1.0724,1.07245,1.0724,1.07245,2000000.0
2009-09-16 03:21:00,1.07265,1.07265,1.07265,1.07265,1000000.0
2009-09-16 03:22:00,1.0723,1.0724,1.07217,1.0723,64300000.0
2009-09-16 03:23:00,1.0723,1.0725,1.07228,1.07234,85500000.0
2009-09-16 03:24:00,1.0726,1.07265,1.0726,1.07265,4100000.0
2009-09-16 03:25:00,1.0726,1.0727,1.0726,1.0726,9500000.0
2009-09-16 03:26:00,1.0727,1.0727,1.0726,1.0727,43600000.0
2009-09-16 03:27:00,1.0727,1.0727,1.0726,1.0727,19000000.0
2009-09-16 03:28:00,1.0728,1.07285,1.07275,1.0728,175800000.0
2009-09-16 03:29:00,1.0728,1.0729,1.07275,1.0728,174300000.0
2009-09-16 03:30:00,1.0728,1.0728,1.07275,1.07275,42600000.0
2009-09-16 03:31:00,1.0728,1.0728,1.07265,1.0728,33200000.0
2009-09-16 03:32:00,1.0727,1.0727,1.0726,1.0726,12800000.0
2009-09-16 03:33:00,1.0726,1.0727,1.0726,1.0727,13600000.0
2009-09-16 03:34:00,1.0727,1.07275,1.0727,1.0727,29000000.0
2009-09-16 03:35:00,1.07275,1.07275,1.07265,1.0727,8400000.0
2009-09-16 03:36:00,1.07275,1.07275,1.07265,1.0727,8400000.0
2009-09-16 03:37:00,1.0727,1.07275,1.0727,1.0727,12600000.0
2009-09-16 03:38:00,1.0727,1.07275,1.0727,1.0727,7500000.0
2009-09-16 03:39:00,1.0727,1.07275,1.07265,1.0727,13100000.0
2009-09-16 03:40:00,1.0728,1.0728,1.07265,1.07275,15400000.0
2009-09-16 03:41:00,1.0728,1.0728,1.07275,1.0728,14100000.0
2009-09-16 03:42:00,1.07285,1.07295,1.0727,1.07285,57100000.0
2009-09-16 03:43:00,1.07285,1.07285,1.07285,1.07285,4000000.0
2009-09-16 03:44:00,1.07285,1.07285,1.0728,1.0728,17200000.0
2009-09-16 03:45:00,1.07285,1.07285,1.07285,1.07285,1000000.0
2009-09-16 03:46:00,1.0729,1.0729,1.0728,1.0728,401100000.0
2009-09-16 03:47:00,1.0728,1.07285,1.0728,1.07285,388200000.0
2009-09-16 03:48:00,1.0729,1.0729,1.0728,1.07285,9000000.0
2009-09-16 03:49:00,1.07272,1.07274,1.07254,1.0727,18600000.0
2009-09-16 03:50:00,1.07285,1.07285,1.07285,1.07285,3000000.0
2009-09-16 03:51:00,1.07285,1.07285,1.0727,1.07275,36800000.0
2009-09-16 03:52:00,1.0727,1.07275,1.0727,1.07275,21200000.0
2009-09-16 03:53:00,1.07275,1.07275,1.0727,1.0727,16400000.0
2009-09-16 03:54:00,1.0727,1.0727,1.0727,1.0727,2000000.0
2009-09-16 03:55:00,1.07265,1.0729,1.0726,1.07285,36000000.0
2009-09-16 03:56:00,1.0729,1.0729,1.07285,1.07285,15200000.0
2009-09-16 03:57:00,1.0729,1.07305,1.0728,1.07305,79800000.0
2009-09-16 03:58:00,1.07274,1.07282,1.07269,1.07276,14800000.0
2009-09-16 03:59:00,1.073,1.073,1.07285,1.0729,44700000.0
2009-09-16 04:00:00,1.0729,1.07295,1.0729,1.0729,19200000.0
2009-09-16 04:01:00,1.07295,1.0732,1.07295,1.0732,32200000.0
2009-09-16 04:02:00,1.0732,1.0732,1.07305,1.07315,7100000.0
2009-09-16 04:03:00,1.07315,1.0732,1.07305,1.0732,34400000.0
2009-09-16 04:04:00,1.07315,1.0732,1.07305,1.07305,15900000.0
2009-09-16 04:05:00,1.0731,1.0731,1.07305,1.07305,3800000.0
2009-09-16 04:06:00,1.07293,1.07293,1.07266,1.07266,15200000.0
2009-09-16 04:07:00,1.07262,1.07289,1.07251,1.07283,58800000.0
2009-09-16 04:08:00,1.07286,1.07292,1.07268,1.07286,10000000.0
2009-09-16 04:09:00,1.07272,1.07285,1.07258,1.07258,18800000.0
2009-09-16 04:10:00,1.07292,1.07292,1.07245,1.07267,18000000.0
2009-09-16 04:11:00,1.0728,1.07299,1.07263,1.07263,19400000.0
2009-09-16 04:12:00,1.0732,1.07345,1.073,1.07305,90200000.0
2009-09-16 04:13:00,1.0731,1.07315,1.0731,1.07315,6400000.0
2009-09-16 04:14:00,1.0732,1.0732,1.0731,1.0731,4400000.0
2009-09-16 04:15:00,1.0731,1.07325,1.0731,1.07325,22800000.0
2009-09-16 04:16:00,1.0733,1.07335,1.0731,1.07335,12100000.0
2009-09-16 04:17:00,1.0734,1.0735,1.0732,1.0735,26800000.0
2009-09-16 04:18:00,1.07345,1.0735,1.07325,1.0733,31300000.0
2009-09-16 04:19:00,1.0733,1.07345,1.0733,1.0734,11100000.0
2009-09-16 04:20:00,1.07335,1.0735,1.0733,1.0734,48400000.0
2009-09-16 04:21:00,1.0733,1.0734,1.0733,1.0734,21100000.0
2009-09-16 04:22:00,1.07326,1.07329,1.07301,1.07329,48100000.0
2009-09-16 04:23:00,1.0735,1.0735,1.0734,1.0735,26200000.0
2009-09-16 04:24:00,1.07316,1.07321,1.07298,1.07321,91800000.0
2009-09-16 04:25:00,1.07308,1.07319,1.07294,1.07303,51500000.0
2009-09-16 04:26:00,1.0734,1.0734,1.0734,1.0734,10400000.0
2009-09-16 04:27:00,1.0734,1.0734,1.0734,1.0734,11200000.0
2009-09-16 04:28:00,1.0734,1.0734,1.0734,1.0734,3200000.0
2009-09-16 04:29:00,1.0735,1.0735,1.0733,1.0733,31900000.0
2009-09-16 04:30:00,1.0733,1.0733,1.0732,1.0732,60100000.0
2009-09-16 04:31:00,1.0732,1.0732,1.0732,1.0732,34100000.0
2009-09-16 04:32:00,1.0731,1.07315,1.0731,1.0731,54300000.0
2009-09-16 04:33:00,1.0731,1.0731,1.0731,1.0731,39800000.0
2009-09-16 04:34:00,1.0731,1.0731,1.0731,1.0731,23400000.0
2009-09-16 04:35:00,1.0731,1.0732,1.0731,1.0731,45600000.0
2009-09-16 04:36:00,1.0731,1.0733,1.0731,1.0732,116200000.0
2009-09-16 04:37:00,1.0732,1.0734,1.07315,1.0732,77000000.0
2009-09-16 04:38:00,1.0732,1.07335,1.0732,1.0733,46200000.0
2009-09-16 04:39:00,1.0733,1.07345,1.0732,1.07345,17700000.0
2009-09-16 04:40:00,1.07325,1.07335,1.07315,1.07335,94800000.0
2009-09-16 04:41:00,1.07315,1.07345,1.07315,1.07345,44200000.0
2009-09-16 04:42:00,1.07335,1.0734,1.0732,1.0733,85000000.0
2009-09-16 04:43:00,1.0734,1.07345,1.07335,1.0734,41000000.0
2009-09-16 04:44:00,1.0734,1.07355,1.0734,1.07355,39100000.0
2009-09-16 04:45:00,1.07355,1.07355,1.07355,1.07355,2000000.0
2009-09-16 04:46:00,1.07355,1.07355,1.07355,1.07355,2000000.0
2009-09-16 04:47:00,1.07355,1.07355,1.07335,1.0735,21230000.0
2009-09-16 04:48:00,1.0735,1.0736,1.07345,1.07345,150000000.0
2009-09-16 04:49:00,1.07345,1.0735,1.0734,1.0734,29000000.0
2009-09-16 04:50:00,1.0734,1.0734,1.0734,1.0734,3200000.0
2009-09-16 04:51:00,1.0734,1.0734,1.0734,1.0734,4900000.0
2009-09-16 04:52:00,1.0734,1.0734,1.0732,1.0732,64300000.0
2009-09-16 04:53:00,1.0732,1.0732,1.0731,1.0731,62600000.0
2009-09-16 04:54:00,1.0731,1.0731,1.0726,1.0726,87500000.0
2009-09-16 04:55:00,1.0726,1.07285,1.0726,1.07265,64600000.0
2009-09-16 04:56:00,1.07265,1.07275,1.0726,1.0727,45600000.0
2009-09-16 04:57:00,1.0727,1.07285,1.07255,1.0727,76600000.0
2009-09-16 04:58:00,1.0726,1.0727,1.0726,1.0727,31800000.0
2009-09-16 04:59:00,1.0727,1.0728,1.0727,1.07275,28200000.0
2009-09-16 05:00:00,1.07275,1.07275,1.07265,1.07265,18400000.0
2009-09-16 05:01:00,1.07265,1.07265,1.0726,1.07265,28500000.0
2009-09-16 05:02:00,1.0726,1.0726,1.0725,1.07255,85000000.0
2009-09-16 05:03:00,1.0725,1.07255,1.0725,1.07255,48000000.0
2009-09-16 05:04:00,1.0725,1.0726,1.0725,1.07255,27000000.0
2009-09-16 05:05:00,1.07255,1.07255,1.07245,1.07245,54100000.0
2009-09-16 05:06:00,1.07245,1.07255,1.07245,1.0725,62600000.0
2009-09-16 05:07:00,1.0725,1.0725,1.0723,1.0723,34900000.0
2009-09-16 05:08:00,1.0723,1.0724,1.0723,1.0724,41800000.0
2009-09-16 05:09:00,1.0724,1.0724,1.07235,1.07235,43200000.0
2009-09-16 05:10:00,1.0724,1.0724,1.07235,1.07235,72000000.0
2009-09-16 05:11:00,1.07235,1.07235,1.07235,1.07235,4800000.0
2009-09-16 05:12:00,1.07235,1.07235,1.07225,1.07225,23700000.0
2009-09-16 05:13:00,1.0723,1.07235,1.07225,1.07225,78100000.0
2009-09-16 05:14:00,1.07225,1.0724,1.07225,1.07235,27200000.0
2009-09-16 05:15:00,1.07235,1.07235,1.07235,1.07235,2400000.0
2009-09-16 05:16:00,1.07235,1.07235,1.0723,1.0723,3600000.0
2009-09-16 05:17:00,1.0723,1.0723,1.0721,1.07215,26600000.0
2009-09-16 05:18:00,1.07215,1.0723,1.0721,1.07225,42000000.0
2009-09-16 05:19:00,1.07225,1.07225,1.07225,1.07225,4800000.0
2009-09-16 05:20:00,1.07225,1.07225,1.07225,1.07225,4000000.0
2009-09-16 05:21:00,1.07225,1.07225,1.072,1.072,54100000.0
2009-09-16 05:22:00,1.07205,1.0721,1.07195,1.0721,126100000.0
2009-09-16 05:23:00,1.0721,1.07225,1.07205,1.07215,63100000.0
2009-09-16 05:24:00,1.07215,1.07215,1.0721,1.0721,29300000.0
2009-09-16 05:25:00,1.0721,1.0721,1.07185,1.07185,38800000.0
2009-09-16 05:26:00,1.07185,1.07185,1.0717,1.0717,52100000.0
2009-09-16 05:27:00,1.0717,1.07175,1.0717,1.07175,42600000.0
2009-09-16 05:28:00,1.0718,1.0718,1.0716,1.0717,102100000.0
2009-09-16 05:29:00,1.07165,1.0719,1.07165,1.0719,60600000.0
2009-09-16 05:30:00,1.0719,1.07195,1.0719,1.07195,46200000.0
2009-09-16 05:31:00,1.07195,1.072,1.07195,1.072,36700000.0
2009-09-16 05:32:00,1.07205,1.0721,1.07205,1.0721,33200000.0
2009-09-16 05:33:00,1.07215,1.07215,1.072,1.0721,47000000.0
2009-09-16 05:34:00,1.0721,1.0721,1.072,1.072,51900000.0
2009-09-16 05:35:00,1.072,1.0721,1.072,1.0721,33000000.0
2009-09-16 05:36:00,1.0721,1.0721,1.072,1.07205,38600000.0
2009-09-16 05:37:00,1.072,1.072,1.0718,1.07185,53500000.0
2009-09-16 05:38:00,1.07185,1.07185,1.0718,1.0718,39400000.0
2009-09-16 05:39:00,1.07175,1.07175,1.07175,1.07175,7200000.0
2009-09-16 05:40:00,1.07175,1.07175,1.0716,1.07165,86900000.0
2009-09-16 05:41:00,1.07165,1.07175,1.07165,1.07175,26800000.0
2009-09-16 05:42:00,1.07153,1.07153,1.07143,1.07153,19200000.0
2009-09-16 05:43:00,1.0717,1.0717,1.07165,1.0717,52500000.0
2009-09-16 05:44:00,1.0717,1.0717,1.07165,1.07165,4800000.0
2009-09-16 05:45:00,1.07165,1.07165,1.0716,1.07165,60600000.0
2009-09-16 05:46:00,1.07165,1.07165,1.07165,1.07165,18100000.0
2009-09-16 05:47:00,1.0717,1.0717,1.07165,1.07165,26600000.0
2009-09-16 05:48:00,1.07165,1.0717,1.07165,1.0717,88700000.0
2009-09-16 05:49:00,1.0717,1.0717,1.0717,1.0717,9600000.0
2009-09-16 05:50:00,1.0717,1.0717,1.07165,1.07165,11200000.0
2009-09-16 05:51:00,1.07165,1.0717,1.0716,1.0717,20600000.0
2009-09-16 05:52:00,1.0717,1.0718,1.0715,1.07165,61800000.0
2009-09-16 05:53:00,1.07165,1.07165,1.07155,1.07155,23200000.0
2009-09-16 05:54:00,1.07133,1.07147,1.07129,1.07139,66100000.0
2009-09-16 05:55:00,1.07155,1.07165,1.07145,1.07145,54400000.0
2009-09-16 05:56:00,1.07145,1.0715,1.0714,1.0714,68100000.0
2009-09-16 05:57:00,1.0714,1.0715,1.0714,1.0715,36000000.0
2009-09-16 05:58:00,1.0715,1.0715,1.07145,1.07145,31400000.0
2009-09-16 05:59:00,1.07116,1.07128,1.07109,1.07122,104800000.0
2009-09-16 06:00:00,1.07125,1.07137,1.07103,1.07133,130500000.0
2009-09-16 06:01:00,1.0715,1.0715,1.07145,1.07145,13800000.0
2009-09-16 06:02:00,1.0715,1.0715,1.07145,1.07145,20400000.0
2009-09-16 06:03:00,1.0715,1.0715,1.07145,1.07145,6800000.0
2009-09-16 06:04:00,1.0714,1.07165,1.0714,1.0716,66600000.0
2009-09-16 06:05:00,1.07165,1.07165,1.0715,1.0715,20800000.0
2009-09-16 06:06:00,1.0715,1.0715,1.07145,1.07145,6400000.0
2009-09-16 06:07:00,1.07145,1.0715,1.0713,1.0715,42700000.0
2009-09-16 06:08:00,1.0715,1.0715,1.07145,1.07145,13200000.0
2009-09-16 06:09:00,1.0715,1.0715,1.0713,1.0715,19200000.0
2009-09-16 06:10:00,1.07155,1.0717,1.0715,1.0717,16300000.0
2009-09-16 06:11:00,1.0717,1.0717,1.07155,1.07155,44800000.0
2009-09-16 06:12:00,1.07155,1.07155,1.0715,1.0715,8800000.0
2009-09-16 06:13:00,1.0715,1.0715,1.0715,1.0715,3600000.0
2009-09-16 06:14:00,1.07136,1.07138,1.07114,1.07138,75900000.0
2009-09-16 06:15:00,1.07155,1.07155,1.0715,1.07155,8900000.0
2009-09-16 06:16:00,1.0716,1.0716,1.07155,1.0716,8900000.0
2009-09-16 06:17:00,1.0716,1.0716,1.07155,1.0716,60600000.0
2009-09-16 06:18:00,1.07165,1.0717,1.07165,1.0717,9800000.0
2009-09-16 06:19:00,1.0717,1.0717,1.0717,1.0717,14400000.0
2009-09-16 06:20:00,1.0717,1.0717,1.0717,1.0717,16000000.0
2009-09-16 06:21:00,1.0717,1.07175,1.07165,1.07175,35600000.0
2009-09-16 06:22:00,1.0717,1.0717,1.0717,1.0717,4000000.0
2009-09-16 06:23:00,1.0716,1.0716,1.07134,1.07145,42300000.0
2009-09-16 06:24:00,1.07161,1.0717,1.07128,1.0717,44500000.0
2009-09-16 06:25:00,1.0717,1.07175,1.0717,1.0717,37700000.0
2009-09-16 06:26:00,1.0717,1.0717,1.0717,1.0717,28200000.0
2009-09-16 06:27:00,1.0717,1.0717,1.0717,1.0717,7200000.0
2009-09-16 06:28:00,1.07162,1.07167,1.07128,1.07149,205900000.0
2009-09-16 06:29:00,1.07173,1.07173,1.07131,1.07163,136100000.0
2009-09-16 06:30:00,1.0717,1.0717,1.0717,1.0717,6400000.0
2009-09-16 06:31:00,1.0717,1.0717,1.07165,1.07165,21600000.0
2009-09-16 06:32:00,1.0716,1.0716,1.0716,1.0716,12900000.0
2009-09-16 06:33:00,1.0716,1.0716,1.0715,1.0715,34200000.0
2009-09-16 06:34:00,1.0716,1.0716,1.0715,1.0716,28200000.0
2009-09-16 06:35:00,1.0716,1.0716,1.0716,1.0716,10000000.0
2009-09-16 06:36:00,1.07127,1.07147,1.07127,1.07137,145000000.0
2009-09-16 06:37:00,1.0717,1.0717,1.0717,1.0717,9600000.0
2009-09-16 06:38:00,1.07175,1.07185,1.07175,1.07185,49000000.0
2009-09-16 06:39:00,1.07185,1.0719,1.0718,1.0719,42600000.0
2009-09-16 06:40:00,1.0719,1.0721,1.0719,1.07205,94500000.0
2009-09-16 06:41:00,1.07205,1.07205,1.07205,1.07205,83600000.0
2009-09-16 06:42:00,1.07205,1.0721,1.07205,1.0721,98400000.0
2009-09-16 06:43:00,1.07215,1.0722,1.07215,1.0722,14800000.0
2009-09-16 06:44:00,1.07215,1.07215,1.07215,1.07215,5800000.0
2009-09-16 06:45:00,1.07187,1.07202,1.0717,1.07194,76900000.0
2009-09-16 06:46:00,1.07215,1.0722,1.07215,1.07215,12000000.0
2009-09-16 06:47:00,1.07215,1.07215,1.07215,1.07215,5200000.0
2009-09-16 06:48:00,1.07215,1.07215,1.07215,1.07215,1600000.0
2009-09-16 06:49:00,1.0721,1.07215,1.0721,1.07215,10400000.0
2009-09-16 06:50:00,1.07215,1.07215,1.07215,1.07215,5500000.0
2009-09-16 06:51:00,1.0722,1.0722,1.07215,1.07215,8900000.0
2009-09-16 06:52:00,1.07215,1.0722,1.07215,1.07215,17300000.0
2009-09-16 06:53:00,1.07215,1.0722,1.07215,1.07215,12300000.0
2009-09-16 06:54:00,1.07215,1.0722,1.07215,1.0722,16900000.0
2009-09-16 06:55:00,1.0723,1.0723,1.0723,1.0723,1000000.0
2009-09-16 06:56:00,1.07208,1.07208,1.07185,1.07185,175300000.0
2009-09-16 06:57:00,1.07222,1.07225,1.07215,1.07218,64100000.0
2009-09-16 06:58:00,1.0723,1.0724,1.0723,1.07235,25500000.0
2009-09-16 06:59:00,1.0723,1.07235,1.0723,1.0723,36700000.0
2009-09-16 07:00:00,1.07235,1.0724,1.0723,1.0723,31800000.0
2009-09-16 07:01:00,1.0723,1.07235,1.0723,1.07235,52500000.0
2009-09-16 07:02:00,1.07235,1.07235,1.07235,1.07235,9600000.0
2009-09-16 07:03:00,1.07228,1.07228,1.07209,1.07209,104800000.0
2009-09-16 07:04:00,1.07215,1.07215,1.0721,1.0721,30800000.0
2009-09-16 07:05:00,1.07215,1.0723,1.0721,1.0721,26300000.0
2009-09-16 07:06:00,1.07215,1.0722,1.07215,1.07215,21900000.0
2009-09-16 07:07:00,1.0721,1.0722,1.0721,1.0721,28800000.0
2009-09-16 07:08:00,1.0721,1.0722,1.0721,1.07215,37600000.0
2009-09-16 07:09:00,1.07215,1.0723,1.07215,1.0723,44900000.0
2009-09-16 07:10:00,1.07225,1.0723,1.07225,1.07225,12700000.0
2009-09-16 07:11:00,1.07225,1.0723,1.07225,1.0723,18500000.0
2009-09-16 07:12:00,1.07225,1.0723,1.07225,1.0723,10300000.0
2009-09-16 07:13:00,1.0723,1.0724,1.0723,1.0723,7000000.0
2009-09-16 07:14:00,1.07225,1.07225,1.0722,1.0722,8800000.0
2009-09-16 07:15:00,1.0722,1.0723,1.07215,1.0722,20000000.0
2009-09-16 07:16:00,1.07205,1.07205,1.07161,1.07193,109100000.0
2009-09-16 07:17:00,1.0722,1.0722,1.07215,1.0722,28800000.0
2009-09-16 07:18:00,1.0723,1.07255,1.0723,1.0725,23200000.0
2009-09-16 07:19:00,1.0723,1.07245,1.0723,1.07245,29500000.0
2009-09-16 07:20:00,1.07235,1.07245,1.07235,1.07235,6800000.0
2009-09-16 07:21:00,1.07235,1.07245,1.07235,1.07245,17100000.0
2009-09-16 07:22:00,1.0724,1.0724,1.07235,1.07235,3400000.0
2009-09-16 07:23:00,1.07235,1.0724,1.07235,1.07235,15800000.0
2009-09-16 07:24:00,1.07235,1.07235,1.07235,1.07235,9900000.0
2009-09-16 07:25:00,1.07235,1.07245,1.07235,1.07235,9600000.0
2009-09-16 07:26:00,1.07235,1.07245,1.07235,1.07235,6300000.0
2009-09-16 07:27:00,1.07235,1.0724,1.07235,1.07235,7700000.0
2009-09-16 07:28:00,1.07235,1.07235,1.07235,1.07235,1700000.0
2009-09-16 07:29:00,1.07235,1.07245,1.07225,1.07225,21200000.0
2009-09-16 07:30:00,1.07225,1.07235,1.0721,1.0721,59600000.0
2009-09-16 07:31:00,1.0721,1.0723,1.0719,1.07195,62800000.0
2009-09-16 07:32:00,1.07195,1.07205,1.0719,1.0719,26000000.0
2009-09-16 07:33:00,1.0718,1.0719,1.0718,1.0719,109800000.0
2009-09-16 07:34:00,1.0719,1.07195,1.0719,1.07195,40700000.0
2009-09-16 07:35:00,1.07195,1.07195,1.07195,1.07195,9600000.0
2009-09-16 07:36:00,1.07195,1.07195,1.07195,1.07195,16800000.0
2009-09-16 07:37:00,1.07172,1.07185,1.07129,1.07159,89700000.0
2009-09-16 07:38:00,1.07183,1.07183,1.07128,1.07163,35300000.0
2009-09-16 07:39:00,1.07195,1.07195,1.0719,1.0719,21300000.0
2009-09-16 07:40:00,1.0719,1.0719,1.07185,1.0719,44000000.0
2009-09-16 07:41:00,1.07195,1.072,1.0719,1.072,69000000.0
2009-09-16 07:42:00,1.072,1.0721,1.072,1.0721,81500000.0
2009-09-16 07:43:00,1.07205,1.07205,1.07195,1.072,45300000.0
2009-09-16 07:44:00,1.072,1.072,1.07165,1.07165,46400000.0
2009-09-16 07:45:00,1.07165,1.07165,1.07135,1.07135,36600000.0
2009-09-16 07:46:00,1.07135,1.07165,1.07135,1.0715,51700000.0
2009-09-16 07:47:00,1.0715,1.07165,1.0715,1.07165,29400000.0
2009-09-16 07:48:00,1.0716,1.0717,1.0716,1.0717,39100000.0
2009-09-16 07:49:00,1.07165,1.07175,1.0716,1.07175,27200000.0
2009-09-16 07:50:00,1.07175,1.0718,1.0716,1.07165,43500000.0
2009-09-16 07:51:00,1.07165,1.07165,1.0716,1.07165,24200000.0
2009-09-16 07:52:00,1.07165,1.07165,1.07155,1.07155,12400000.0
2009-09-16 07:53:00,1.0716,1.0716,1.0715,1.0715,34200000.0
2009-09-16 07:54:00,1.0715,1.0716,1.0715,1.0716,87800000.0
2009-09-16 07:55:00,1.0716,1.07175,1.0716,1.0717,12000000.0
2009-09-16 07:56:00,1.0717,1.0718,1.0717,1.07175,17000000.0
2009-09-16 07:57:00,1.07175,1.07175,1.07155,1.0716,19800000.0
2009-09-16 07:58:00,1.0716,1.0716,1.07125,1.07125,34300000.0
2009-09-16 07:59:00,1.07125,1.07135,1.07115,1.0713,78400000.0
2009-09-16 08:00:00,1.0713,1.07135,1.07125,1.0713,61200000.0
2009-09-16 08:01:00,1.0713,1.0713,1.0712,1.07125,44000000.0
2009-09-16 08:02:00,1.0712,1.0712,1.071,1.071,180200000.0
2009-09-16 08:03:00,1.071,1.071,1.07095,1.07095,183900000.0
2009-09-16 08:04:00,1.071,1.07105,1.071,1.071,163600000.0
2009-09-16 08:05:00,1.071,1.071,1.07095,1.07095,75200000.0
2009-09-16 08:06:00,1.07095,1.07125,1.0709,1.07125,100600000.0
2009-09-16 08:07:00,1.07135,1.07155,1.0712,1.0715,54100000.0
2009-09-16 08:08:00,1.0715,1.0715,1.0713,1.07135,33000000.0
2009-09-16 08:09:00,1.07135,1.07135,1.0711,1.0711,46900000.0
2009-09-16 08:10:00,1.0711,1.07115,1.07085,1.0709,127600000.0
2009-09-16 08:11:00,1.0709,1.07095,1.0709,1.0709,57600000.0
2009-09-16 08:12:00,1.0709,1.0709,1.07085,1.07085,63200000.0
2009-09-16 08:13:00,1.07085,1.07085,1.07075,1.0708,260099996.0
2009-09-16 08:14:00,1.0708,1.07085,1.07075,1.0708,165200000.0
2009-09-16 08:15:00,1.07075,1.0708,1.07075,1.07075,72200000.0
2009-09-16 08:16:00,1.07075,1.07075,1.07075,1.07075,33600000.0
2009-09-16 08:17:00,1.07075,1.0709,1.07075,1.0708,66000000.0
2009-09-16 08:18:00,1.0708,1.0709,1.07075,1.0708,65600000.0
2009-09-16 08:19:00,1.0709,1.071,1.0708,1.0708,53500000.0
2009-09-16 08:20:00,1.0708,1.0709,1.07075,1.0709,64100000.0
2009-09-16 08:21:00,1.0709,1.07095,1.0709,1.0709,21300000.0
2009-09-16 08:22:00,1.0709,1.0709,1.0708,1.0708,78700000.0
2009-09-16 08:23:00,1.0708,1.0708,1.07045,1.07055,76500000.0
2009-09-16 08:24:00,1.07055,1.07065,1.07055,1.07065,95300000.0
2009-09-16 08:25:00,1.0707,1.0707,1.07055,1.0706,77800000.0
2009-09-16 08:26:00,1.07065,1.0708,1.07065,1.0707,71300000.0
2009-09-16 08:27:00,1.07065,1.0708,1.07065,1.0708,69800000.0
2009-09-16 08:28:00,1.0708,1.07085,1.0708,1.07085,36800000.0
2009-09-16 08:29:00,1.07085,1.07085,1.07055,1.07065,139100000.0
2009-09-16 08:30:00,1.07065,1.0707,1.0706,1.0706,89500000.0
2009-09-16 08:31:00,1.0706,1.0707,1.07055,1.07065,26700000.0
2009-09-16 08:32:00,1.07065,1.0707,1.0706,1.0707,66500000.0
2009-09-16 08:33:00,1.0708,1.0711,1.0708,1.0711,73300000.0
2009-09-16 08:34:00,1.0711,1.0713,1.071,1.071,155900000.0
2009-09-16 08:35:00,1.071,1.07105,1.071,1.07105,39500000.0
2009-09-16 08:36:00,1.07105,1.07105,1.0708,1.07085,35300000.0
2009-09-16 08:37:00,1.0708,1.07095,1.07075,1.0708,73600000.0
2009-09-16 08:38:00,1.0708,1.07085,1.0708,1.07085,37200000.0
2009-09-16 08:39:00,1.07085,1.0709,1.07085,1.0709,41200000.0
2009-09-16 08:40:00,1.0709,1.0709,1.0709,1.0709,79600000.0
2009-09-16 08:41:00,1.0709,1.0709,1.0709,1.0709,43200000.0
2009-09-16 08:42:00,1.0709,1.0711,1.0709,1.0711,31400000.0
2009-09-16 08:43:00,1.07125,1.0714,1.0711,1.0714,220600000.0
2009-09-16 08:44:00,1.0714,1.0716,1.0713,1.0716,36300000.0
2009-09-16 08:45:00,1.0716,1.0716,1.07115,1.07115,72800000.0
2009-09-16 08:46:00,1.07115,1.07115,1.07095,1.0711,88000000.0
2009-09-16 08:47:00,1.071,1.071,1.0709,1.0709,67500000.0
2009-09-16 08:48:00,1.07095,1.07095,1.0709,1.0709,35300000.0
2009-09-16 08:49:00,1.07095,1.07095,1.0706,1.07065,99600000.0
2009-09-16 08:50:00,1.07075,1.071,1.0707,1.071,50200000.0
2009-09-16 08:51:00,1.071,1.0713,1.071,1.0711,62200000.0
2009-09-16 08:52:00,1.0711,1.07115,1.071,1.07115,85600000.0
2009-09-16 08:53:00,1.07115,1.0712,1.071,1.07115,74500000.0
2009-09-16 08:54:00,1.07105,1.07125,1.07105,1.07105,50300000.0
2009-09-16 08:55:00,1.07105,1.0711,1.0709,1.071,91800000.0
2009-09-16 08:56:00,1.071,1.0711,1.07095,1.071,22300000.0
2009-09-16 08:57:00,1.071,1.071,1.071,1.071,9600000.0
2009-09-16 08:58:00,1.071,1.071,1.07085,1.071,32100000.0
2009-09-16 08:59:00,1.071,1.07105,1.07075,1.071,74300000.0
2009-09-16 09:00:00,1.07105,1.0711,1.0707,1.07075,119600000.0
2009-09-16 09:01:00,1.0707,1.0709,1.0706,1.07085,172500000.0
2009-09-16 09:02:00,1.0709,1.07105,1.0709,1.07095,79800000.0
2009-09-16 09:03:00,1.07095,1.07095,1.07045,1.0705,193100000.0
2009-09-16 09:04:00,1.07045,1.0706,1.0704,1.0704,77200000.0
2009-09-16 09:05:00,1.0704,1.0704,1.0703,1.0703,48300000.0
2009-09-16 09:06:00,1.0703,1.07045,1.07025,1.07025,114200000.0
2009-09-16 09:07:00,1.07025,1.07035,1.07015,1.0702,201400000.0
2009-09-16 09:08:00,1.07015,1.0703,1.07015,1.0702,82000000.0
2009-09-16 09:09:00,1.0702,1.07035,1.0701,1.0702,86500000.0
2009-09-16 09:10:00,1.07025,1.0704,1.0702,1.0703,89100000.0
2009-09-16 09:11:00,1.0703,1.0706,1.07015,1.07035,234300000.0
2009-09-16 09:12:00,1.07035,1.07095,1.07035,1.07085,130500000.0
2009-09-16 09:13:00,1.07085,1.071,1.0708,1.071,65800000.0
2009-09-16 09:14:00,1.0708,1.07105,1.07055,1.07065,226300000.0
2009-09-16 09:15:00,1.07065,1.07085,1.0705,1.07065,101500000.0
2009-09-16 09:16:00,1.0707,1.07085,1.07065,1.07085,23300000.0
2009-09-16 09:17:00,1.07085,1.07085,1.0703,1.07055,125900000.0
2009-09-16 09:18:00,1.07055,1.07055,1.0703,1.0705,111300000.0
2009-09-16 09:19:00,1.0705,1.07055,1.0703,1.0703,132900000.0
2009-09-16 09:20:00,1.0704,1.07045,1.07035,1.0704,26200000.0
2009-09-16 09:21:00,1.0704,1.0705,1.0702,1.0705,127300000.0
2009-09-16 09:22:00,1.0705,1.071,1.0705,1.0709,104800000.0
2009-09-16 09:23:00,1.0709,1.0709,1.0702,1.0704,139100000.0
2009-09-16 09:24:00,1.0704,1.0704,1.0701,1.0702,212300000.0
2009-09-16 09:25:00,1.0702,1.0702,1.07005,1.0701,287200000.0
2009-09-16 09:26:00,1.0701,1.0701,1.0696,1.0696,177100000.0
2009-09-16 09:27:00,1.0696,1.0698,1.0695,1.0697,299000000.0
2009-09-16 09:28:00,1.0697,1.06995,1.0697,1.0698,164200000.0
2009-09-16 09:29:00,1.0698,1.0701,1.06975,1.06995,124600000.0
2009-09-16 09:30:00,1.07,1.07005,1.07,1.07,158200000.0
2009-09-16 09:31:00,1.07,1.07,1.07,1.07,8400000.0
2009-09-16 09:32:00,1.07,1.07,1.07,1.07,10600000.0
2009-09-16 09:33:00,1.07,1.0701,1.0698,1.0701,138400000.0
2009-09-16 09:34:00,1.07005,1.07015,1.0698,1.0701,189700000.0
2009-09-16 09:35:00,1.0701,1.0702,1.0701,1.0701,101800000.0
2009-09-16 09:36:00,1.0701,1.07015,1.0701,1.0701,87700000.0
2009-09-16 09:37:00,1.0701,1.0705,1.0701,1.07045,78100000.0
2009-09-16 09:38:00,1.07055,1.07095,1.07055,1.07085,66000000.0
2009-09-16 09:39:00,1.0708,1.07095,1.0708,1.0709,79700000.0
2009-09-16 09:40:00,1.0709,1.0709,1.0708,1.0709,33400000.0
2009-09-16 09:41:00,1.0709,1.07135,1.0709,1.071,124800000.0
2009-09-16 09:42:00,1.071,1.07115,1.071,1.07115,135100000.0
2009-09-16 09:43:00,1.07115,1.07115,1.0711,1.0711,73000000.0
2009-09-16 09:44:00,1.0711,1.0712,1.0711,1.07115,88700000.0
2009-09-16 09:45:00,1.07115,1.07115,1.07095,1.07105,120300000.0
2009-09-16 09:46:00,1.07105,1.0711,1.07085,1.071,92800000.0
2009-09-16 09:47:00,1.07095,1.0711,1.07075,1.07095,163200000.0
2009-09-16 09:48:00,1.07095,1.07115,1.07075,1.07075,71800000.0
2009-09-16 09:49:00,1.07075,1.0708,1.0707,1.0707,49700000.0
2009-09-16 09:50:00,1.0707,1.0708,1.0707,1.0707,82100000.0
2009-09-16 09:51:00,1.07065,1.0707,1.07055,1.07055,131000000.0
2009-09-16 09:52:00,1.07055,1.07055,1.06975,1.06975,143400000.0
2009-09-16 09:53:00,1.06985,1.06985,1.0695,1.06955,238100000.0
2009-09-16 09:54:00,1.06955,1.0697,1.06955,1.06965,112400000.0
2009-09-16 09:55:00,1.06965,1.06965,1.06935,1.0695,182700000.0
2009-09-16 09:56:00,1.0695,1.0695,1.06925,1.0693,299000000.0
2009-09-16 09:57:00,1.0694,1.06945,1.06925,1.0693,565700000.0
2009-09-16 09:58:00,1.0693,1.06945,1.0693,1.06945,407500000.0
2009-09-16 09:59:00,1.0694,1.0696,1.06925,1.0695,530100000.0
2009-09-16 10:00:00,1.06945,1.0695,1.0693,1.06935,104200000.0
2009-09-16 10:01:00,1.06935,1.06935,1.0693,1.06935,382400000.0
2009-09-16 10:02:00,1.0693,1.0694,1.0693,1.0694,122000000.0
2009-09-16 10:03:00,1.06945,1.06965,1.0694,1.06955,43300000.0
2009-09-16 10:04:00,1.06955,1.06955,1.0695,1.0695,32800000.0
2009-09-16 10:05:00,1.0695,1.07015,1.0695,1.07015,81300000.0
2009-09-16 10:06:00,1.0702,1.07055,1.0702,1.07055,223200000.0
2009-09-16 10:07:00,1.07055,1.0707,1.0705,1.0707,97000000.0
2009-09-16 10:08:00,1.0707,1.0707,1.0705,1.0707,171500000.0
2009-09-16 10:09:00,1.0707,1.0707,1.0706,1.07065,53700000.0
2009-09-16 10:10:00,1.0707,1.0707,1.0705,1.0705,93200000.0
2009-09-16 10:11:00,1.0705,1.0705,1.07045,1.0705,11300000.0
2009-09-16 10:12:00,1.0705,1.0705,1.0704,1.0704,121200000.0
2009-09-16 10:13:00,1.0704,1.0704,1.07005,1.0701,128300000.0
2009-09-16 10:14:00,1.0701,1.0703,1.0701,1.0703,137100000.0
2009-09-16 10:15:00,1.0703,1.0703,1.07005,1.0701,188800000.0
2009-09-16 10:16:00,1.0701,1.0704,1.07005,1.0703,172000000.0
2009-09-16 10:17:00,1.0703,1.07065,1.0703,1.0705,69800000.0
2009-09-16 10:18:00,1.07055,1.07055,1.0703,1.0703,85600000.0
2009-09-16 10:19:00,1.0703,1.0703,1.07,1.07015,137300000.0
2009-09-16 10:20:00,1.0701,1.07015,1.0696,1.0698,160100000.0
2009-09-16 10:21:00,1.06975,1.0698,1.0697,1.0697,25300000.0
2009-09-16 10:22:00,1.0697,1.0698,1.06965,1.0697,79700000.0
2009-09-16 10:23:00,1.0697,1.06975,1.0694,1.0694,66500000.0
2009-09-16 10:24:00,1.06935,1.0694,1.069,1.0691,250199998.0
2009-09-16 10:25:00,1.0691,1.0691,1.0688,1.06905,86700000.0
2009-09-16 10:26:00,1.06905,1.06915,1.0689,1.06895,159100000.0
2009-09-16 10:27:00,1.06895,1.06905,1.0688,1.0688,65400000.0
2009-09-16 10:28:00,1.0688,1.06885,1.06865,1.0687,223299997.0
2009-09-16 10:29:00,1.0687,1.0687,1.06865,1.06865,527100000.0
2009-09-16 10:30:00,1.06865,1.0687,1.0686,1.0686,136899998.0
2009-09-16 10:31:00,1.0686,1.0688,1.06855,1.0687,200999999.0
2009-09-16 10:32:00,1.0687,1.0689,1.0687,1.0689,51300000.0
2009-09-16 10:33:00,1.0689,1.069,1.0688,1.069,63300000.0
2009-09-16 10:34:00,1.069,1.069,1.06865,1.0687,94600000.0
2009-09-16 10:35:00,1.0687,1.0689,1.06865,1.0687,197600000.0
2009-09-16 10:36:00,1.0687,1.0687,1.06865,1.0687,66200000.0
2009-09-16 10:37:00,1.0687,1.06895,1.06865,1.06875,164400000.0
2009-09-16 10:38:00,1.06885,1.06905,1.06885,1.06895,76200000.0
2009-09-16 10:39:00,1.06895,1.06895,1.0687,1.06895,151200000.0
2009-09-16 10:40:00,1.06905,1.06915,1.06865,1.0687,107300000.0
2009-09-16 10:41:00,1.0687,1.06895,1.06865,1.0687,185100000.0
2009-09-16 10:42:00,1.0687,1.0688,1.06865,1.06865,126500000.0
2009-09-16 10:43:00,1.0687,1.0687,1.0686,1.0687,29300000.0
2009-09-16 10:44:00,1.0687,1.06875,1.0686,1.0687,80500000.0
2009-09-16 10:45:00,1.0687,1.0688,1.0687,1.0687,188700000.0
2009-09-16 10:46:00,1.0688,1.0688,1.0687,1.0688,109800000.0
2009-09-16 10:47:00,1.0688,1.06885,1.06865,1.06885,42000000.0
2009-09-16 10:48:00,1.06885,1.06885,1.0686,1.0687,125200000.0
2009-09-16 10:49:00,1.0687,1.0687,1.0687,1.0687,89400000.0
2009-09-16 10:50:00,1.0687,1.0687,1.0686,1.06865,145500000.0
2009-09-16 10:51:00,1.0687,1.0687,1.0686,1.0686,98100000.0
2009-09-16 10:52:00,1.0686,1.06875,1.06855,1.0687,75800000.0
2009-09-16 10:53:00,1.0688,1.0688,1.0688,1.0688,48100000.0
2009-09-16 10:54:00,1.0688,1.0688,1.0686,1.0686,79000000.0
2009-09-16 10:55:00,1.0686,1.0686,1.0686,1.0686,34800000.0
2009-09-16 10:56:00,1.06855,1.0686,1.0685,1.0685,144200000.0
2009-09-16 10:57:00,1.0685,1.0685,1.06845,1.06845,132400000.0
2009-09-16 10:58:00,1.06845,1.0685,1.0681,1.0681,407500000.0
2009-09-16 10:59:00,1.06805,1.0683,1.06785,1.0682,268200001.0
2009-09-16 11:00:00,1.0682,1.0684,1.06815,1.06815,109100000.0
2009-09-16 11:01:00,1.0682,1.0684,1.06815,1.0684,149700000.0
2009-09-16 11:02:00,1.0684,1.0684,1.06805,1.06805,168100000.0
2009-09-16 11:03:00,1.0681,1.06815,1.068,1.0681,151000000.0
2009-09-16 11:04:00,1.0682,1.06865,1.06785,1.06795,218500000.0
2009-09-16 11:05:00,1.06795,1.068,1.0678,1.068,150900000.0
2009-09-16 11:06:00,1.068,1.068,1.0678,1.0678,123300000.0
2009-09-16 11:07:00,1.0678,1.0678,1.0676,1.0676,111200000.0
2009-09-16 11:08:00,1.0676,1.0676,1.06615,1.06665,262600000.0
2009-09-16 11:09:00,1.06665,1.0668,1.06605,1.06615,363500000.0
2009-09-16 11:10:00,1.06615,1.0665,1.06615,1.06645,243300001.0
2009-09-16 11:11:00,1.06645,1.06655,1.0664,1.06645,138600000.0
2009-09-16 11:12:00,1.0665,1.0665,1.066,1.06605,352099999.0
2009-09-16 11:13:00,1.06605,1.06625,1.06605,1.06625,104000000.0
2009-09-16 11:14:00,1.0663,1.06655,1.0663,1.06655,66000000.0
2009-09-16 11:15:00,1.06655,1.0668,1.06655,1.0667,60200000.0
2009-09-16 11:16:00,1.0667,1.06695,1.06665,1.06685,109100000.0
2009-09-16 11:17:00,1.0668,1.06725,1.0668,1.06715,116000000.0
2009-09-16 11:18:00,1.0671,1.0671,1.06685,1.06685,127500000.0
2009-09-16 11:19:00,1.0669,1.0669,1.0667,1.0668,27700000.0
2009-09-16 11:20:00,1.0668,1.0669,1.0668,1.06685,85200000.0
2009-09-16 11:21:00,1.06685,1.06685,1.0666,1.0667,104000000.0
2009-09-16 11:22:00,1.0667,1.06695,1.06645,1.0669,143300000.0
2009-09-16 11:23:00,1.06665,1.0672,1.06665,1.06715,178100000.0
2009-09-16 11:24:00,1.06715,1.06725,1.0671,1.0672,89600000.0
2009-09-16 11:25:00,1.0672,1.0673,1.067,1.0672,81600000.0
2009-09-16 11:26:00,1.0672,1.06725,1.0671,1.06725,95600000.0
2009-09-16 11:27:00,1.06725,1.06725,1.06695,1.06695,95200000.0
2009-09-16 11:28:00,1.06695,1.06695,1.06675,1.06675,28800000.0
2009-09-16 11:29:00,1.0668,1.06685,1.0668,1.06685,14500000.0
2009-09-16 11:30:00,1.0669,1.067,1.0668,1.0669,74000000.0
2009-09-16 11:31:00,1.0669,1.06695,1.0668,1.06695,49700000.0
2009-09-16 11:32:00,1.06695,1.067,1.0666,1.0666,129900000.0
2009-09-16 11:33:00,1.0666,1.067,1.06635,1.067,131500000.0
2009-09-16 11:34:00,1.0671,1.06715,1.067,1.067,46400000.0
2009-09-16 11:35:00,1.06705,1.0673,1.067,1.0672,66100000.0
2009-09-16 11:36:00,1.0672,1.06765,1.0672,1.06765,97000000.0
2009-09-16 11:37:00,1.0677,1.068,1.0677,1.06775,151500000.0
2009-09-16 11:38:00,1.06775,1.06785,1.0676,1.0676,124600000.0
2009-09-16 11:39:00,1.0676,1.0677,1.06755,1.06765,85900000.0
2009-09-16 11:40:00,1.0676,1.0676,1.06755,1.06755,76000000.0
2009-09-16 11:41:00,1.0676,1.0676,1.06755,1.06755,21600000.0
2009-09-16 11:42:00,1.06755,1.0676,1.06755,1.0676,22600000.0
2009-09-16 11:43:00,1.0676,1.06775,1.06755,1.06755,117500000.0
2009-09-16 11:44:00,1.06755,1.06755,1.06755,1.06755,23600000.0
2009-09-16 11:45:00,1.06755,1.06755,1.0675,1.0675,51200000.0
2009-09-16 11:46:00,1.0675,1.0676,1.0675,1.06755,81400000.0
2009-09-16 11:47:00,1.06755,1.06755,1.06725,1.06725,86200000.0
2009-09-16 11:48:00,1.06725,1.06735,1.06725,1.06735,17200000.0
2009-09-16 11:49:00,1.0673,1.0673,1.06705,1.06705,76400000.0
2009-09-16 11:50:00,1.06705,1.0671,1.06675,1.06675,135900000.0
2009-09-16 11:51:00,1.06675,1.06685,1.06675,1.06675,65800000.0
2009-09-16 11:52:00,1.0668,1.067,1.0666,1.0669,124100000.0
2009-09-16 11:53:00,1.0669,1.067,1.0668,1.06685,127100000.0
2009-09-16 11:54:00,1.06685,1.06685,1.0668,1.06685,32700000.0
2009-09-16 11:55:00,1.06685,1.0669,1.0668,1.06685,38400000.0
2009-09-16 11:56:00,1.06685,1.06685,1.0668,1.06685,67700000.0
2009-09-16 11:57:00,1.06685,1.06685,1.06685,1.06685,12000000.0
2009-09-16 11:58:00,1.06685,1.0671,1.06685,1.0671,38100000.0
2009-09-16 11:59:00,1.0672,1.06735,1.0672,1.06735,14400000.0
2009-09-16 12:00:00,1.0673,1.06735,1.06725,1.06725,31200000.0
2009-09-16 12:01:00,1.0673,1.0676,1.0673,1.0676,51900000.0
2009-09-16 12:02:00,1.0676,1.0676,1.0674,1.0674,20900000.0
2009-09-16 12:03:00,1.0674,1.0674,1.0673,1.0673,23100000.0
2009-09-16 12:04:00,1.0673,1.0673,1.06695,1.06715,69700000.0
2009-09-16 12:05:00,1.06715,1.06745,1.06715,1.0674,58500000.0
2009-09-16 12:06:00,1.0674,1.06755,1.0674,1.06755,60400000.0
2009-09-16 12:07:00,1.06755,1.0676,1.06755,1.0676,31400000.0
2009-09-16 12:08:00,1.0676,1.0676,1.0676,1.0676,24700000.0
2009-09-16 12:09:00,1.0676,1.0679,1.0676,1.0679,42500000.0
2009-09-16 12:10:00,1.0679,1.0679,1.06755,1.06755,74100000.0
2009-09-16 12:11:00,1.06755,1.06755,1.06755,1.06755,17900000.0
2009-09-16 12:12:00,1.06755,1.0677,1.06755,1.0676,80400000.0
2009-09-16 12:13:00,1.0676,1.06795,1.0676,1.06785,42600000.0
2009-09-16 12:14:00,1.06785,1.0681,1.0677,1.068,147500000.0
2009-09-16 12:15:00,1.06795,1.0685,1.06795,1.06845,160200000.0
2009-09-16 12:16:00,1.0685,1.0685,1.0683,1.06835,82900000.0
2009-09-16 12:17:00,1.06835,1.06855,1.0683,1.06855,105900000.0
2009-09-16 12:18:00,1.06855,1.06855,1.0681,1.06825,135100000.0
2009-09-16 12:19:00,1.0682,1.06835,1.06815,1.06835,121600000.0
2009-09-16 12:20:00,1.06835,1.06835,1.0682,1.0682,56300000.0
2009-09-16 12:21:00,1.0682,1.0682,1.0681,1.06815,69700000.0
2009-09-16 12:22:00,1.06815,1.06815,1.06815,1.06815,12000000.0
2009-09-16 12:23:00,1.06815,1.06815,1.06815,1.06815,9600000.0
2009-09-16 12:24:00,1.06815,1.06815,1.06815,1.06815,19200000.0
2009-09-16 12:25:00,1.06815,1.06815,1.06815,1.06815,9600000.0
2009-09-16 12:26:00,1.06815,1.06815,1.06785,1.06785,89600000.0
2009-09-16 12:27:00,1.06785,1.068,1.06775,1.06775,167600000.0
2009-09-16 12:28:00,1.0678,1.06805,1.0678,1.068,100800000.0
2009-09-16 12:29:00,1.068,1.0681,1.068,1.0681,70700000.0
2009-09-16 12:30:00,1.0682,1.0682,1.06815,1.06815,14000000.0
2009-09-16 12:31:00,1.06815,1.06815,1.06805,1.0681,74400000.0
2009-09-16 12:32:00,1.0681,1.0681,1.0681,1.0681,53200000.0
2009-09-16 12:33:00,1.0681,1.0681,1.0681,1.0681,22800000.0
2009-09-16 12:34:00,1.06815,1.06825,1.06815,1.06815,77500000.0
2009-09-16 12:35:00,1.06815,1.06815,1.06805,1.06805,64000000.0
2009-09-16 12:36:00,1.0681,1.06815,1.06795,1.06795,96300000.0
2009-09-16 12:37:00,1.06795,1.06805,1.06795,1.06805,22600000.0
2009-09-16 12:38:00,1.06805,1.0681,1.068,1.0681,17200000.0
2009-09-16 12:39:00,1.0682,1.0682,1.068,1.068,20000000.0
2009-09-16 12:40:00,1.068,1.068,1.06795,1.06795,15400000.0
2009-09-16 12:41:00,1.06795,1.06795,1.06795,1.06795,12800000.0
2009-09-16 12:42:00,1.06795,1.06795,1.0679,1.0679,26500000.0
2009-09-16 12:43:00,1.0679,1.06795,1.0679,1.0679,50200000.0
2009-09-16 12:44:00,1.0679,1.06795,1.06785,1.06795,96100000.0
2009-09-16 12:45:00,1.06785,1.06785,1.06775,1.0678,110600000.0
2009-09-16 12:46:00,1.0678,1.0678,1.0676,1.0678,33600000.0
2009-09-16 12:47:00,1.06775,1.0681,1.06775,1.06805,64000000.0
2009-09-16 12:48:00,1.06805,1.06805,1.06805,1.06805,13400000.0
2009-09-16 12:49:00,1.06805,1.0682,1.06805,1.0681,96400000.0
2009-09-16 12:50:00,1.0681,1.06815,1.0681,1.06815,36500000.0
2009-09-16 12:51:00,1.0682,1.0684,1.0681,1.06835,85700000.0
2009-09-16 12:52:00,1.06835,1.06845,1.06825,1.06845,57500000.0
2009-09-16 12:53:00,1.06845,1.06855,1.0682,1.06835,119200000.0
2009-09-16 12:54:00,1.06835,1.06855,1.06825,1.06855,41700000.0
2009-09-16 12:55:00,1.0685,1.0685,1.06825,1.0683,57100000.0
2009-09-16 12:56:00,1.0683,1.06845,1.0682,1.06825,59500000.0
2009-09-16 12:57:00,1.0683,1.06835,1.06825,1.0683,50000000.0
2009-09-16 12:58:00,1.0683,1.06835,1.0682,1.0683,84000000.0
2009-09-16 12:59:00,1.0683,1.06855,1.06815,1.06815,90500000.0
2009-09-16 13:00:00,1.0681,1.0681,1.06805,1.0681,24200000.0
2009-09-16 13:01:00,1.06805,1.0681,1.06765,1.06765,48300000.0
2009-09-16 13:02:00,1.0676,1.06765,1.0675,1.0675,63400000.0
2009-09-16 13:03:00,1.0675,1.0675,1.06735,1.0674,105000000.0
2009-09-16 13:04:00,1.0674,1.06745,1.0673,1.0674,78100000.0
2009-09-16 13:05:00,1.0674,1.0674,1.0673,1.0673,48700000.0
2009-09-16 13:06:00,1.0673,1.0673,1.06705,1.0672,165600000.0
2009-09-16 13:07:00,1.06715,1.06745,1.06715,1.06745,157500000.0
2009-09-16 13:08:00,1.06745,1.06755,1.0674,1.0674,92900000.0
2009-09-16 13:09:00,1.06735,1.0674,1.067,1.067,72400000.0
2009-09-16 13:10:00,1.067,1.0671,1.0667,1.0671,193000000.0
2009-09-16 13:11:00,1.0671,1.0671,1.0668,1.067,57000000.0
2009-09-16 13:12:00,1.0671,1.0671,1.0669,1.0671,216800000.0
2009-09-16 13:13:00,1.06705,1.06715,1.06685,1.06715,150000000.0
2009-09-16 13:14:00,1.06715,1.06745,1.0671,1.06745,54600000.0
2009-09-16 13:15:00,1.06745,1.06775,1.06745,1.06775,42000000.0
2009-09-16 13:16:00,1.06775,1.0683,1.06775,1.06825,110000000.0
2009-09-16 13:17:00,1.06825,1.06825,1.06795,1.06815,59800000.0
2009-09-16 13:18:00,1.06825,1.06855,1.06825,1.06845,32500000.0
2009-09-16 13:19:00,1.0684,1.06845,1.06815,1.06815,53400000.0
2009-09-16 13:20:00,1.06815,1.06845,1.06815,1.06845,69200000.0
2009-09-16 13:21:00,1.06845,1.06845,1.06815,1.06815,84300000.0
2009-09-16 13:22:00,1.0681,1.06815,1.0681,1.06815,23000000.0
2009-09-16 13:23:00,1.06815,1.06815,1.0681,1.0681,24000000.0
2009-09-16 13:24:00,1.0681,1.0683,1.0681,1.0681,62300000.0
2009-09-16 13:25:00,1.0681,1.06825,1.068,1.06825,78100000.0
2009-09-16 13:26:00,1.0681,1.0681,1.06795,1.06805,37300000.0
2009-09-16 13:27:00,1.068,1.068,1.0678,1.0678,48400000.0
2009-09-16 13:28:00,1.0678,1.0678,1.06755,1.0678,97700000.0
2009-09-16 13:29:00,1.06775,1.06775,1.06765,1.06775,12600000.0
2009-09-16 13:30:00,1.06775,1.06775,1.0673,1.06735,81200000.0
2009-09-16 13:31:00,1.0673,1.06755,1.06715,1.06725,81900000.0
2009-09-16 13:32:00,1.0673,1.06755,1.0672,1.06735,67200000.0
2009-09-16 13:33:00,1.0673,1.06735,1.06715,1.06725,143300000.0
2009-09-16 13:34:00,1.06725,1.06765,1.06725,1.06765,81000000.0
2009-09-16 13:35:00,1.06765,1.06775,1.0676,1.06765,40800000.0
2009-09-16 13:36:00,1.0677,1.0677,1.0677,1.0677,1000000.0
2009-09-16 13:37:00,1.0678,1.0678,1.0675,1.0675,14800000.0
2009-09-16 13:38:00,1.0675,1.0675,1.06715,1.0672,58200000.0
2009-09-16 13:39:00,1.0672,1.06755,1.0672,1.06755,58700000.0
2009-09-16 13:40:00,1.0675,1.0675,1.0674,1.06745,158700000.0
2009-09-16 13:41:00,1.0675,1.06775,1.06745,1.0675,76000000.0
2009-09-16 13:42:00,1.0675,1.0675,1.06725,1.06725,43200000.0
2009-09-16 13:43:00,1.06725,1.06725,1.06725,1.06725,5800000.0
2009-09-16 13:44:00,1.06725,1.0673,1.06725,1.06725,13600000.0
2009-09-16 13:45:00,1.06725,1.06765,1.06725,1.06765,81400000.0
2009-09-16 13:46:00,1.06765,1.06775,1.0675,1.06755,44200000.0
2009-09-16 13:47:00,1.0675,1.06765,1.0675,1.06755,42000000.0
2009-09-16 13:48:00,1.06755,1.06765,1.0675,1.06765,53700000.0
2009-09-16 13:49:00,1.06765,1.0681,1.06765,1.06805,56100000.0
2009-09-16 13:50:00,1.06805,1.0681,1.06795,1.06795,44100000.0
2009-09-16 13:51:00,1.06795,1.0682,1.06795,1.0682,112700000.0
2009-09-16 13:52:00,1.0682,1.0683,1.0682,1.0682,126500000.0
2009-09-16 13:53:00,1.0682,1.0682,1.06815,1.06815,36500000.0
2009-09-16 13:54:00,1.0683,1.06835,1.0679,1.0681,284400000.0
2009-09-16 13:55:00,1.0681,1.0681,1.068,1.068,47900000.0
2009-09-16 13:56:00,1.06805,1.0681,1.068,1.068,49900000.0
2009-09-16 13:57:00,1.068,1.06805,1.0678,1.06805,82200000.0
2009-09-16 13:58:00,1.06805,1.06815,1.06805,1.0681,63800000.0
2009-09-16 13:59:00,1.06815,1.0684,1.06815,1.0684,94800000.0
2009-09-16 14:00:00,1.0684,1.0687,1.06835,1.0687,85400000.0
2009-09-16 14:01:00,1.06865,1.0687,1.0686,1.0687,26800000.0
2009-09-16 14:02:00,1.0687,1.0687,1.0685,1.06855,67400000.0
2009-09-16 14:03:00,1.0686,1.0689,1.0686,1.06885,122000000.0
2009-09-16 14:04:00,1.0688,1.06895,1.06875,1.0689,87800000.0
2009-09-16 14:05:00,1.06885,1.0689,1.06875,1.0689,24800000.0
2009-09-16 14:06:00,1.0689,1.0689,1.0687,1.0688,17300000.0
2009-09-16 14:07:00,1.0688,1.06955,1.0688,1.06955,147500000.0
2009-09-16 14:08:00,1.06955,1.0698,1.06955,1.06955,99200000.0
2009-09-16 14:09:00,1.06955,1.06965,1.06955,1.06965,68900000.0
2009-09-16 14:10:00,1.06965,1.06975,1.06955,1.06975,42000000.0
2009-09-16 14:11:00,1.0697,1.06975,1.06945,1.06975,104200000.0
2009-09-16 14:12:00,1.06975,1.06985,1.06965,1.06985,37300000.0
2009-09-16 14:13:00,1.06985,1.07065,1.06985,1.07015,209200000.0
2009-09-16 14:14:00,1.07015,1.07015,1.06985,1.06995,144100000.0
2009-09-16 14:15:00,1.07,1.0701,1.0696,1.06975,128300000.0
2009-09-16 14:16:00,1.06975,1.06975,1.06925,1.06925,155150000.0
2009-09-16 14:17:00,1.0693,1.0697,1.06925,1.0697,121900000.0
2009-09-16 14:18:00,1.0696,1.07035,1.0696,1.07035,172300000.0
2009-09-16 14:19:00,1.07035,1.0705,1.07035,1.07035,98200000.0
2009-09-16 14:20:00,1.07035,1.07065,1.0701,1.07065,181400000.0
2009-09-16 14:21:00,1.07065,1.07095,1.07055,1.07095,134000000.0
2009-09-16 14:22:00,1.071,1.07125,1.0702,1.0706,273600000.0
2009-09-16 14:23:00,1.07065,1.07075,1.06995,1.0701,176900000.0
2009-09-16 14:24:00,1.0701,1.0703,1.06965,1.06965,176700000.0
2009-09-16 14:25:00,1.06965,1.06995,1.06965,1.06975,162400000.0
2009-09-16 14:26:00,1.06975,1.06975,1.06955,1.0696,89600000.0
2009-09-16 14:27:00,1.0696,1.0696,1.0695,1.0695,24500000.0
2009-09-16 14:28:00,1.0695,1.0696,1.0695,1.0696,38700000.0
2009-09-16 14:29:00,1.0696,1.06965,1.06935,1.06955,108800000.0
2009-09-16 14:30:00,1.0696,1.06965,1.0682,1.06885,229100000.0
2009-09-16 14:31:00,1.06885,1.07,1.0688,1.06975,167000000.0
2009-09-16 14:32:00,1.06975,1.0698,1.0688,1.0688,129100000.0
2009-09-16 14:33:00,1.0688,1.069,1.0672,1.0682,345400000.0
2009-09-16 14:34:00,1.0682,1.06905,1.06795,1.0684,215900000.0
2009-09-16 14:35:00,1.06835,1.06845,1.0682,1.0682,181000000.0
2009-09-16 14:36:00,1.0682,1.0683,1.0679,1.0683,258000000.0
2009-09-16 14:37:00,1.0683,1.06865,1.06745,1.06825,275600000.0
2009-09-16 14:38:00,1.0683,1.0685,1.06775,1.068,296500000.0
2009-09-16 14:39:00,1.06805,1.06805,1.06775,1.06795,220600000.0
2009-09-16 14:40:00,1.06795,1.0685,1.06795,1.06835,177600000.0
2009-09-16 14:41:00,1.06835,1.06835,1.0682,1.06825,120000000.0
2009-09-16 14:42:00,1.06825,1.06825,1.068,1.06805,134600000.0
2009-09-16 14:43:00,1.068,1.06855,1.068,1.06835,160700000.0
2009-09-16 14:44:00,1.06845,1.06905,1.0684,1.06905,98400000.0
2009-09-16 14:45:00,1.06905,1.06965,1.0686,1.06885,160100000.0
2009-09-16 14:46:00,1.06885,1.06975,1.06885,1.0695,150800000.0
2009-09-16 14:47:00,1.0695,1.0699,1.0692,1.0694,179700000.0
2009-09-16 14:48:00,1.06935,1.06945,1.06915,1.0692,151800000.0
2009-09-16 14:49:00,1.0692,1.06955,1.06875,1.0688,275600000.0
2009-09-16 14:50:00,1.0688,1.0688,1.0683,1.0686,191500000.0
2009-09-16 14:51:00,1.06865,1.06865,1.06825,1.06855,193100000.0
2009-09-16 14:52:00,1.06855,1.0686,1.0683,1.06855,138400000.0
2009-09-16 14:53:00,1.0685,1.0685,1.06805,1.0681,177400000.0
2009-09-16 14:54:00,1.0681,1.0681,1.06765,1.0677,104400000.0
2009-09-16 14:55:00,1.0677,1.0677,1.06715,1.06735,168200000.0
2009-09-16 14:56:00,1.06745,1.06745,1.0673,1.06745,129900000.0
2009-09-16 14:57:00,1.0674,1.06745,1.0673,1.06735,203400000.0
2009-09-16 14:58:00,1.06735,1.06735,1.06685,1.0669,165600000.0
2009-09-16 14:59:00,1.0669,1.06695,1.0653,1.06545,210600000.0
2009-09-16 15:00:00,1.06575,1.0663,1.0654,1.0656,454800000.0
2009-09-16 15:01:00,1.0656,1.06635,1.06545,1.0662,235400000.0
2009-09-16 15:02:00,1.0662,1.06695,1.0662,1.0669,197100000.0
2009-09-16 15:03:00,1.0669,1.06725,1.06665,1.06715,166800000.0
2009-09-16 15:04:00,1.06715,1.06765,1.06705,1.06735,184200000.0
2009-09-16 15:05:00,1.06735,1.06745,1.06655,1.06705,241800000.0
2009-09-16 15:06:00,1.06705,1.0675,1.06705,1.0674,196800000.0
2009-09-16 15:07:00,1.06735,1.0674,1.0667,1.0668,198700000.0
2009-09-16 15:08:00,1.0668,1.06735,1.0668,1.06695,236500000.0
2009-09-16 15:09:00,1.06695,1.06695,1.06645,1.06655,198800000.0
2009-09-16 15:10:00,1.06655,1.0675,1.06655,1.0673,201800000.0
2009-09-16 15:11:00,1.0673,1.0673,1.06685,1.06685,276900000.0
2009-09-16 15:12:00,1.0669,1.06705,1.06675,1.067,188200000.0
2009-09-16 15:13:00,1.06705,1.0676,1.06705,1.0676,250100000.0
2009-09-16 15:14:00,1.06765,1.06785,1.0675,1.06755,96300000.0
2009-09-16 15:15:00,1.06765,1.06775,1.067,1.06765,340100000.0
2009-09-16 15:16:00,1.06765,1.06775,1.06725,1.06775,415300000.0
2009-09-16 15:17:00,1.06775,1.06885,1.06775,1.0683,510500001.0
2009-09-16 15:18:00,1.0684,1.06845,1.0682,1.06835,190600000.0
2009-09-16 15:19:00,1.06835,1.06875,1.06785,1.06785,182800000.0
2009-09-16 15:20:00,1.0678,1.068,1.06735,1.06775,212100000.0
2009-09-16 15:21:00,1.06775,1.0681,1.0677,1.068,203800000.0
2009-09-16 15:22:00,1.068,1.06805,1.0678,1.06795,231900000.0
2009-09-16 15:23:00,1.068,1.06805,1.06785,1.06785,110800000.0
2009-09-16 15:24:00,1.0678,1.0678,1.06755,1.06755,249100000.0
2009-09-16 15:25:00,1.06755,1.06855,1.06755,1.06835,271600000.0
2009-09-16 15:26:00,1.06835,1.06905,1.0683,1.0689,120800000.0
2009-09-16 15:27:00,1.0689,1.0689,1.0686,1.06875,193100000.0
2009-09-16 15:28:00,1.06875,1.06875,1.06855,1.0686,157700000.0
2009-09-16 15:29:00,1.0686,1.0695,1.06855,1.0695,196000000.0
2009-09-16 15:30:00,1.0695,1.0696,1.069,1.0696,431000000.0
2009-09-16 15:31:00,1.0696,1.0696,1.0688,1.06885,388200000.0
2009-09-16 15:32:00,1.06885,1.06895,1.06855,1.0686,291300000.0
2009-09-16 15:33:00,1.0686,1.06885,1.06855,1.0687,285000000.0
2009-09-16 15:34:00,1.0687,1.0702,1.06865,1.0699,320400000.0
2009-09-16 15:35:00,1.0699,1.071,1.0699,1.071,269799999.0
2009-09-16 15:36:00,1.0711,1.07165,1.07085,1.0711,397400000.0
2009-09-16 15:37:00,1.0711,1.07125,1.0704,1.0712,295800000.0
2009-09-16 15:38:00,1.07125,1.07255,1.07125,1.07175,297900000.0
2009-09-16 15:39:00,1.07155,1.07155,1.0711,1.0713,464400000.0
2009-09-16 15:40:00,1.0713,1.0718,1.07085,1.07085,297100000.0
2009-09-16 15:41:00,1.07095,1.072,1.07095,1.0717,263900000.0
2009-09-16 15:42:00,1.0717,1.0728,1.0717,1.0727,260600000.0
2009-09-16 15:43:00,1.0727,1.0728,1.07125,1.0714,332500000.0
2009-09-16 15:44:00,1.0714,1.0719,1.07115,1.07115,192200000.0
2009-09-16 15:45:00,1.0712,1.07195,1.0704,1.0704,394900000.0
2009-09-16 15:46:00,1.0704,1.07075,1.0703,1.07035,419600000.0
2009-09-16 15:47:00,1.07035,1.07035,1.06975,1.07025,244900000.0
2009-09-16 15:48:00,1.0702,1.07025,1.0698,1.0698,200400000.0
2009-09-16 15:49:00,1.0698,1.0698,1.069,1.06905,310700000.0
2009-09-16 15:50:00,1.06905,1.06955,1.06895,1.0695,333400000.0
2009-09-16 15:51:00,1.06945,1.0703,1.0694,1.07015,269800000.0
2009-09-16 15:52:00,1.07015,1.07055,1.07005,1.07015,223000000.0
2009-09-16 15:53:00,1.0701,1.07065,1.06995,1.07025,186100000.0
2009-09-16 15:54:00,1.0703,1.0706,1.0701,1.0706,211800000.0
2009-09-16 15:55:00,1.0706,1.0706,1.0699,1.0702,146800000.0
2009-09-16 15:56:00,1.07015,1.0703,1.07015,1.07025,129600000.0
2009-09-16 15:57:00,1.07025,1.07065,1.0702,1.07025,206800000.0
2009-09-16 15:58:00,1.0703,1.07055,1.0702,1.07035,273900000.0
2009-09-16 15:59:00,1.07035,1.07045,1.06995,1.0704,316600000.0
2009-09-16 16:00:00,1.0704,1.0704,1.0695,1.0696,576800000.0
2009-09-16 16:01:00,1.0696,1.0701,1.0696,1.07,323900000.0
2009-09-16 16:02:00,1.07,1.0703,1.06985,1.0702,235000000.0
2009-09-16 16:03:00,1.07025,1.0706,1.0702,1.07025,156000000.0
2009-09-16 16:04:00,1.07025,1.0704,1.07015,1.0702,235000000.0
2009-09-16 16:05:00,1.0702,1.07055,1.0701,1.0702,651700000.0
2009-09-16 16:06:00,1.0702,1.0702,1.0696,1.0696,304200000.0
2009-09-16 16:07:00,1.06965,1.0697,1.06945,1.06965,483800000.0
2009-09-16 16:08:00,1.0697,1.06975,1.0696,1.0697,334600000.0
2009-09-16 16:09:00,1.06975,1.07005,1.06955,1.06985,470800000.0
2009-09-16 16:10:00,1.06985,1.07,1.06985,1.0699,253900000.0
2009-09-16 16:11:00,1.06995,1.07025,1.0699,1.0699,290600000.0
2009-09-16 16:12:00,1.06995,1.07,1.0696,1.0697,402200000.0
2009-09-16 16:13:00,1.0697,1.0699,1.0693,1.06945,410800000.0
2009-09-16 16:14:00,1.0694,1.06975,1.06915,1.06945,770500000.0
2009-09-16 16:15:00,1.06945,1.06965,1.0689,1.0692,695000003.0
2009-09-16 16:16:00,1.06925,1.06965,1.06925,1.0694,524200000.0
2009-09-16 16:17:00,1.0694,1.06975,1.0694,1.0697,454500000.0
2009-09-16 16:18:00,1.0697,1.0705,1.0697,1.07035,328300000.0
2009-09-16 16:19:00,1.07035,1.0712,1.0703,1.0712,214900000.0
2009-09-16 16:20:00,1.07115,1.0712,1.0709,1.0712,544500000.0
2009-09-16 16:21:00,1.0712,1.072,1.07115,1.0718,479500000.0
2009-09-16 16:22:00,1.0718,1.0721,1.0714,1.072,334500000.0
2009-09-16 16:23:00,1.07205,1.0728,1.07205,1.07255,381800000.0
2009-09-16 16:24:00,1.07255,1.07255,1.07135,1.0715,738499998.0
2009-09-16 16:25:00,1.0715,1.0727,1.0715,1.0727,667700000.0
2009-09-16 16:26:00,1.0725,1.0729,1.072,1.0723,639400000.0
2009-09-16 16:27:00,1.0723,1.07235,1.07175,1.07175,766300000.0
2009-09-16 16:28:00,1.07175,1.0718,1.0714,1.0716,745800000.0
2009-09-16 16:29:00,1.0716,1.07165,1.07145,1.07155,274200000.0
2009-09-16 16:30:00,1.07155,1.07155,1.071,1.0712,500900000.0
2009-09-16 16:31:00,1.0712,1.0714,1.071,1.07105,288400000.0
2009-09-16 16:32:00,1.07105,1.07135,1.0705,1.07065,326250000.0
2009-09-16 16:33:00,1.07065,1.07065,1.0703,1.07045,223300000.0
2009-09-16 16:34:00,1.07045,1.07045,1.0699,1.07025,474200000.0
2009-09-16 16:35:00,1.07025,1.0703,1.06965,1.06965,298400000.0
2009-09-16 16:36:00,1.06965,1.07035,1.06945,1.0701,414500000.0
2009-09-16 16:37:00,1.06985,1.07005,1.06955,1.07005,119000000.0
2009-09-16 16:38:00,1.06995,1.0703,1.06995,1.0701,449899999.0
2009-09-16 16:39:00,1.0701,1.0703,1.07005,1.0701,106000000.0
2009-09-16 16:40:00,1.0701,1.07015,1.06965,1.06975,709100005.0
2009-09-16 16:41:00,1.06975,1.07025,1.06955,1.06965,413500000.0
2009-09-16 16:42:00,1.06965,1.0705,1.0696,1.07005,555100000.0
2009-09-16 16:43:00,1.07005,1.07105,1.07,1.07105,327300000.0
2009-09-16 16:44:00,1.0711,1.07125,1.07025,1.0704,647700001.0
2009-09-16 16:45:00,1.07045,1.071,1.0702,1.07095,538300000.0
2009-09-16 16:46:00,1.07095,1.07095,1.07055,1.0707,459800000.0
2009-09-16 16:47:00,1.0708,1.0711,1.0707,1.0709,348100000.0
2009-09-16 16:48:00,1.07095,1.0712,1.0708,1.0711,458200000.0
2009-09-16 16:49:00,1.07115,1.07125,1.07075,1.0708,550600000.0
2009-09-16 16:50:00,1.07085,1.07085,1.07015,1.07055,577400000.0
2009-09-16 16:51:00,1.07055,1.0706,1.07025,1.0704,352500000.0
2009-09-16 16:52:00,1.07045,1.07045,1.06975,1.06985,564400000.0
2009-09-16 16:53:00,1.06985,1.06995,1.06925,1.0693,627100000.0
2009-09-16 16:54:00,1.0693,1.06965,1.06915,1.06925,466000000.0
2009-09-16 16:55:00,1.06925,1.06945,1.0685,1.06945,773000000.0
2009-09-16 16:56:00,1.0694,1.0699,1.06915,1.0697,607600000.0
2009-09-16 16:57:00,1.0697,1.06975,1.0695,1.0697,395700000.0
2009-09-16 16:58:00,1.0697,1.0697,1.069,1.0692,325349999.0
2009-09-16 16:59:00,1.0692,1.06955,1.06895,1.069,513399999.0
2009-09-16 17:00:00,1.069,1.0696,1.06895,1.0693,839899998.0
2009-09-16 17:01:00,1.0693,1.0693,1.06895,1.06895,298700000.0
2009-09-16 17:02:00,1.06895,1.0692,1.0686,1.06865,433500000.0
2009-09-16 17:03:00,1.06865,1.0692,1.06865,1.0692,319000000.0
2009-09-16 17:04:00,1.0692,1.06945,1.06895,1.06945,370600000.0
2009-09-16 17:05:00,1.06945,1.06945,1.06895,1.06915,321800000.0
2009-09-16 17:06:00,1.06915,1.06925,1.06885,1.06915,239000000.0
2009-09-16 17:07:00,1.06915,1.06975,1.0691,1.06955,150900000.0
2009-09-16 17:08:00,1.06955,1.0696,1.069,1.06915,265900000.0
2009-09-16 17:09:00,1.0691,1.06945,1.0691,1.06945,352200000.0
2009-09-16 17:10:00,1.06945,1.0696,1.0691,1.06955,272800000.0
2009-09-16 17:11:00,1.06955,1.06965,1.06925,1.06945,555500000.0
2009-09-16 17:12:00,1.06945,1.06945,1.069,1.06925,410200000.0
2009-09-16 17:13:00,1.06925,1.06925,1.0685,1.0685,349700000.0
2009-09-16 17:14:00,1.0685,1.0689,1.0685,1.0689,336500000.0
2009-09-16 17:15:00,1.0689,1.06895,1.0686,1.0686,515400001.0
2009-09-16 17:16:00,1.0686,1.06895,1.06855,1.06885,455500000.0
2009-09-16 17:17:00,1.0689,1.0689,1.0683,1.06855,311200000.0
2009-09-16 17:18:00,1.0686,1.0686,1.0682,1.0682,298600000.0
2009-09-16 17:19:00,1.06815,1.06815,1.0679,1.06815,335000000.0
2009-09-16 17:20:00,1.06815,1.06855,1.06805,1.06825,470800000.0
2009-09-16 17:21:00,1.06825,1.06915,1.06825,1.06915,298100000.0
2009-09-16 17:22:00,1.0691,1.06915,1.0688,1.0688,157000000.0
2009-09-16 17:23:00,1.0688,1.0691,1.0687,1.0687,133600000.0
2009-09-16 17:24:00,1.0687,1.0688,1.0685,1.0687,318600000.0
2009-09-16 17:25:00,1.06865,1.06915,1.06865,1.0689,142600000.0
2009-09-16 17:26:00,1.069,1.06905,1.06855,1.06855,514100000.0
2009-09-16 17:27:00,1.06855,1.069,1.0685,1.069,286999999.0
2009-09-16 17:28:00,1.06905,1.0698,1.06905,1.0696,346200000.0
2009-09-16 17:29:00,1.06965,1.06975,1.0695,1.0695,568100001.0
2009-09-16 17:30:00,1.0695,1.06955,1.06935,1.06935,221700000.0
2009-09-16 17:31:00,1.06935,1.06935,1.0691,1.06925,158900000.0
2009-09-16 17:32:00,1.0692,1.06925,1.0691,1.0691,132700000.0
2009-09-16 17:33:00,1.0691,1.06925,1.06865,1.06875,376600000.0
2009-09-16 17:34:00,1.06875,1.06875,1.068,1.06815,595700000.0
2009-09-16 17:35:00,1.06815,1.06815,1.06795,1.068,240000000.0
2009-09-16 17:36:00,1.06795,1.068,1.0677,1.0679,240800000.0
2009-09-16 17:37:00,1.0679,1.06795,1.06775,1.06795,121100000.0
2009-09-16 17:38:00,1.06795,1.06835,1.0679,1.0682,121200000.0
2009-09-16 17:39:00,1.0682,1.06825,1.06795,1.068,161900000.0
2009-09-16 17:40:00,1.06805,1.0682,1.06785,1.068,322500000.0
2009-09-16 17:41:00,1.068,1.06805,1.06795,1.06795,253800000.0
2009-09-16 17:42:00,1.06795,1.06815,1.06795,1.068,418900000.0
2009-09-16 17:43:00,1.068,1.06805,1.068,1.068,223399999.0
2009-09-16 17:44:00,1.068,1.06805,1.06765,1.0679,543500000.0
2009-09-16 17:45:00,1.0677,1.06785,1.0676,1.0677,440900000.0
2009-09-16 17:46:00,1.0677,1.06775,1.06755,1.0677,342500000.0
2009-09-16 17:47:00,1.0677,1.06795,1.0677,1.06795,442100000.0
2009-09-16 17:48:00,1.0681,1.06865,1.068,1.06865,534900000.0
2009-09-16 17:49:00,1.06865,1.06865,1.0679,1.06795,255100000.0
2009-09-16 17:50:00,1.06805,1.06805,1.0678,1.06785,60000000.0
2009-09-16 17:51:00,1.06785,1.0679,1.0678,1.0678,118600000.0
2009-09-16 17:52:00,1.0678,1.0678,1.06755,1.0676,172100000.0
2009-09-16 17:53:00,1.0676,1.06775,1.0676,1.06765,99400000.0
2009-09-16 17:54:00,1.0676,1.06765,1.0676,1.0676,73600000.0
2009-09-16 17:55:00,1.0676,1.0676,1.06665,1.0668,541400000.0
2009-09-16 17:56:00,1.0668,1.06685,1.06645,1.06645,429700000.0
2009-09-16 17:57:00,1.06645,1.0672,1.06605,1.06695,193600000.0
2009-09-16 17:58:00,1.06695,1.067,1.0662,1.0664,212600000.0
2009-09-16 17:59:00,1.0664,1.0667,1.06635,1.06635,149200000.0
2009-09-16 18:00:00,1.06635,1.06635,1.066,1.06615,397600000.0
2009-09-16 18:01:00,1.0661,1.06655,1.0661,1.06655,220500000.0
2009-09-16 18:02:00,1.06665,1.06665,1.06625,1.06635,166900000.0
2009-09-16 18:03:00,1.06635,1.06635,1.0661,1.0661,349300000.0
2009-09-16 18:04:00,1.0661,1.06655,1.06605,1.06645,344900000.0
2009-09-16 18:05:00,1.06655,1.06655,1.06625,1.06635,483500002.0
2009-09-16 18:06:00,1.06635,1.06675,1.06635,1.06655,418900000.0
2009-09-16 18:07:00,1.06655,1.06695,1.06645,1.0669,500100000.0
2009-09-16 18:08:00,1.06685,1.06685,1.06645,1.06665,228200000.0
2009-09-16 18:09:00,1.06665,1.06665,1.06595,1.0661,186300000.0
2009-09-16 18:10:00,1.0661,1.06645,1.0659,1.06645,384800000.0
2009-09-16 18:11:00,1.0665,1.067,1.06635,1.067,389600000.0
2009-09-16 18:12:00,1.067,1.06705,1.06685,1.06695,454100000.0
2009-09-16 18:13:00,1.06695,1.0675,1.06695,1.0672,382700000.0
2009-09-16 18:14:00,1.0672,1.06725,1.0665,1.067,433100000.0
2009-09-16 18:15:00,1.067,1.0677,1.067,1.06725,327500000.0
2009-09-16 18:16:00,1.0673,1.06755,1.06725,1.06745,150800000.0
2009-09-16 18:17:00,1.06745,1.06755,1.067,1.06705,228400000.0
2009-09-16 18:18:00,1.06705,1.06725,1.0666,1.0669,341300000.0
2009-09-16 18:19:00,1.0669,1.0669,1.0665,1.0666,208700000.0
2009-09-16 18:20:00,1.0666,1.0666,1.06615,1.06625,342100000.0
2009-09-16 18:21:00,1.06625,1.06645,1.06575,1.06585,438900000.0
2009-09-16 18:22:00,1.06585,1.0661,1.0653,1.0653,463700000.0
2009-09-16 18:23:00,1.06535,1.0663,1.06535,1.06625,460000000.0
2009-09-16 18:24:00,1.06625,1.06645,1.066,1.066,113100000.0
2009-09-16 18:25:00,1.0659,1.06595,1.0658,1.06585,95700000.0
2009-09-16 18:26:00,1.06585,1.06605,1.06585,1.06595,52900000.0
2009-09-16 18:27:00,1.06595,1.0662,1.06595,1.0662,53100000.0
2009-09-16 18:28:00,1.06625,1.0671,1.0662,1.06695,116000000.0
2009-09-16 18:29:00,1.06695,1.067,1.06675,1.067,211000000.0
2009-09-16 18:30:00,1.06705,1.06725,1.0669,1.06725,579800000.0
2009-09-16 18:31:00,1.06725,1.06725,1.067,1.06715,385100000.0
2009-09-16 18:32:00,1.06715,1.0674,1.06715,1.06735,136500000.0
2009-09-16 18:33:00,1.06735,1.06745,1.0671,1.0672,234300000.0
2009-09-16 18:34:00,1.0672,1.06735,1.06695,1.06705,272800000.0
2009-09-16 18:35:00,1.067,1.067,1.06685,1.06685,476599998.0
2009-09-16 18:36:00,1.06685,1.06685,1.0665,1.06655,322600001.0
2009-09-16 18:37:00,1.0666,1.06675,1.0666,1.0667,234000000.0
2009-09-16 18:38:00,1.06675,1.06675,1.0665,1.06665,662899999.0
2009-09-16 18:39:00,1.06665,1.0668,1.0666,1.06665,377300000.0
2009-09-16 18:40:00,1.0666,1.0667,1.0665,1.06655,291299999.0
2009-09-16 18:41:00,1.06655,1.06665,1.06655,1.0666,192400000.0
2009-09-16 18:42:00,1.0666,1.0671,1.0666,1.06705,235400002.0
2009-09-16 18:43:00,1.06705,1.06705,1.0668,1.0669,302800001.0
2009-09-16 18:44:00,1.0669,1.0669,1.06665,1.06665,201799999.0
2009-09-16 18:45:00,1.06665,1.06665,1.0666,1.0666,189300000.0
2009-09-16 18:46:00,1.0666,1.0666,1.0662,1.06625,47100000.0
2009-09-16 18:47:00,1.0662,1.0664,1.0662,1.06635,103500000.0
2009-09-16 18:48:00,1.06635,1.06685,1.06635,1.06675,224099999.0
2009-09-16 18:49:00,1.06675,1.06675,1.06655,1.0666,370499999.0
2009-09-16 18:50:00,1.06665,1.067,1.06665,1.06695,365000001.0
2009-09-16 18:51:00,1.06695,1.06715,1.06695,1.0671,217200000.0
2009-09-16 18:52:00,1.0671,1.06715,1.0667,1.0671,255400000.0
2009-09-16 18:53:00,1.0672,1.06735,1.0671,1.0673,253099997.0
2009-09-16 18:54:00,1.0673,1.06755,1.0672,1.0675,475900000.0
2009-09-16 18:55:00,1.0675,1.0677,1.0675,1.0677,367500001.0
2009-09-16 18:56:00,1.0677,1.0679,1.0677,1.06775,248800000.0
2009-09-16 18:57:00,1.0675,1.06765,1.0672,1.0673,271300000.0
2009-09-16 18:58:00,1.0673,1.06745,1.0673,1.06745,120500000.0
2009-09-16 18:59:00,1.0674,1.06875,1.0674,1.0686,481500000.0
2009-09-16 19:00:00,1.06855,1.06895,1.0683,1.0683,393300001.0
2009-09-16 19:01:00,1.0683,1.0683,1.06805,1.0682,127800000.0
2009-09-16 19:02:00,1.0682,1.06835,1.06805,1.06805,236500000.0
2009-09-16 19:03:00,1.0681,1.06825,1.0681,1.06825,126000000.0
2009-09-16 19:04:00,1.06825,1.0691,1.06825,1.0688,396200001.0
2009-09-16 19:05:00,1.06875,1.06875,1.06845,1.06845,218000000.0
2009-09-16 19:06:00,1.06845,1.06885,1.06845,1.06885,215800000.0
2009-09-16 19:07:00,1.06885,1.06885,1.06845,1.0688,396800000.0
2009-09-16 19:08:00,1.06875,1.06885,1.0686,1.06865,374600000.0
2009-09-16 19:09:00,1.0687,1.06875,1.06865,1.06875,137800000.0
2009-09-16 19:10:00,1.0687,1.0687,1.06855,1.06865,169600000.0
2009-09-16 19:11:00,1.0686,1.06865,1.0679,1.06805,184200000.0
2009-09-16 19:12:00,1.06805,1.06825,1.068,1.068,44500000.0
2009-09-16 19:13:00,1.06805,1.06815,1.06805,1.06805,32500000.0
2009-09-16 19:14:00,1.06805,1.06805,1.068,1.06805,39300000.0
2009-09-16 19:15:00,1.06805,1.06815,1.06805,1.0681,48900000.0
2009-09-16 19:16:00,1.0681,1.06825,1.06805,1.0681,188100000.0
2009-09-16 19:17:00,1.0681,1.0681,1.0679,1.0679,139700000.0
2009-09-16 19:18:00,1.0679,1.0679,1.06755,1.06765,111299999.0
2009-09-16 19:19:00,1.06765,1.06775,1.06755,1.06755,211399998.0
2009-09-16 19:20:00,1.06755,1.06775,1.0671,1.0671,277300000.0
2009-09-16 19:21:00,1.06715,1.0674,1.06715,1.0673,214000000.0
2009-09-16 19:22:00,1.06725,1.06755,1.06725,1.0674,140300000.0
2009-09-16 19:23:00,1.0674,1.0679,1.0674,1.06785,281400000.0
2009-09-16 19:24:00,1.06785,1.06785,1.06735,1.06735,71500000.0
2009-09-16 19:25:00,1.0674,1.0674,1.06715,1.06715,253900000.0
2009-09-16 19:26:00,1.06715,1.0673,1.06715,1.06725,334600000.0
2009-09-16 19:27:00,1.06735,1.06735,1.0671,1.0671,122800000.0
2009-09-16 19:28:00,1.0671,1.0672,1.067,1.0672,200000000.0
2009-09-16 19:29:00,1.0672,1.06725,1.0671,1.06715,237200000.0
2009-09-16 19:30:00,1.06715,1.06735,1.06715,1.06725,264800000.0
2009-09-16 19:31:00,1.0673,1.06745,1.06725,1.06745,132000000.0
2009-09-16 19:32:00,1.06745,1.06785,1.06745,1.0676,314400000.0
2009-09-16 19:33:00,1.0676,1.06775,1.0676,1.06765,196600000.0
2009-09-16 19:34:00,1.06765,1.0679,1.06765,1.06785,247300000.0
2009-09-16 19:35:00,1.06795,1.06815,1.06795,1.06815,243800000.0
2009-09-16 19:36:00,1.06815,1.06825,1.06805,1.06815,232100000.0
2009-09-16 19:37:00,1.06815,1.06815,1.068,1.068,167500000.0
2009-09-16 19:38:00,1.068,1.0681,1.06775,1.06785,252500000.0
2009-09-16 19:39:00,1.0679,1.0679,1.06765,1.06775,248100000.0
2009-09-16 19:40:00,1.06775,1.0678,1.0675,1.06765,136000000.0
2009-09-16 19:41:00,1.06765,1.06765,1.06735,1.06745,238100000.0
2009-09-16 19:42:00,1.06745,1.06755,1.0674,1.06745,202400000.0
2009-09-16 19:43:00,1.06745,1.06755,1.06745,1.06755,163800000.0
2009-09-16 19:44:00,1.06755,1.06755,1.0675,1.0675,70500000.0
2009-09-16 19:45:00,1.0675,1.0681,1.0675,1.06805,260200000.0
2009-09-16 19:46:00,1.06805,1.06805,1.0678,1.06785,70100000.0
2009-09-16 19:47:00,1.06785,1.0679,1.06785,1.06785,45700000.0
2009-09-16 19:48:00,1.06785,1.0681,1.06785,1.0681,110300000.0
2009-09-16 19:49:00,1.0681,1.06825,1.0681,1.0682,203300000.0
2009-09-16 19:50:00,1.06815,1.0684,1.06815,1.0683,322400000.0
2009-09-16 19:51:00,1.06825,1.0684,1.0682,1.06825,94300000.0
2009-09-16 19:52:00,1.06825,1.06845,1.06825,1.06835,57700000.0
2009-09-16 19:53:00,1.06835,1.06835,1.0682,1.0682,128000000.0
2009-09-16 19:54:00,1.06825,1.06835,1.06825,1.06825,49100000.0
2009-09-16 19:55:00,1.06825,1.06825,1.06815,1.06815,234600000.0
2009-09-16 19:56:00,1.0682,1.0682,1.06795,1.06795,152200000.0
2009-09-16 19:57:00,1.0679,1.06805,1.0679,1.06795,142700000.0
2009-09-16 19:58:00,1.06795,1.068,1.0678,1.0679,216400000.0
2009-09-16 19:59:00,1.0679,1.06795,1.0678,1.0679,187800000.0
2009-09-16 20:00:00,1.0679,1.0679,1.0678,1.06785,123500000.0
2009-09-16 20:01:00,1.0678,1.06785,1.0678,1.0678,128800000.0
2009-09-16 20:02:00,1.0678,1.06785,1.0674,1.0676,447300000.0
2009-09-16 20:03:00,1.06765,1.0677,1.0675,1.06755,494000000.0
2009-09-16 20:04:00,1.06755,1.0678,1.06755,1.06765,239200000.0
2009-09-16 20:05:00,1.06765,1.0677,1.06745,1.06745,205300000.0
2009-09-16 20:06:00,1.06745,1.06745,1.06705,1.0672,117400000.0
2009-09-16 20:07:00,1.0673,1.06745,1.06715,1.0673,122800000.0
2009-09-16 20:08:00,1.06725,1.06765,1.06725,1.06745,163600000.0
2009-09-16 20:09:00,1.06745,1.06755,1.06725,1.06755,262500000.0
2009-09-16 20:10:00,1.06755,1.06755,1.0675,1.0675,68300000.0
2009-09-16 20:11:00,1.0675,1.06755,1.06725,1.0674,447700001.0
2009-09-16 20:12:00,1.06735,1.06745,1.06735,1.0674,315400000.0
2009-09-16 20:13:00,1.0674,1.06745,1.06735,1.06745,91400000.0
2009-09-16 20:14:00,1.06745,1.06745,1.06735,1.06735,45700000.0
2009-09-16 20:15:00,1.06735,1.0674,1.06725,1.06725,148100000.0
2009-09-16 20:16:00,1.0672,1.0672,1.0671,1.06715,100300000.0
2009-09-16 20:17:00,1.06715,1.06715,1.06705,1.06705,41900000.0
2009-09-16 20:18:00,1.067,1.06705,1.06695,1.06705,72400000.0
2009-09-16 20:19:00,1.06705,1.0671,1.06695,1.067,109100000.0
2009-09-16 20:20:00,1.06695,1.0671,1.06695,1.06705,165700000.0
2009-09-16 20:21:00,1.06705,1.06735,1.06705,1.06735,257000000.0
2009-09-16 20:22:00,1.06735,1.06745,1.06735,1.0674,82200000.0
2009-09-16 20:23:00,1.0674,1.0674,1.06715,1.06725,244600000.0
2009-09-16 20:24:00,1.0672,1.06725,1.0671,1.06715,102600000.0
2009-09-16 20:25:00,1.0671,1.06715,1.06695,1.06695,74700000.0
2009-09-16 20:26:00,1.06695,1.0671,1.06695,1.067,288800001.0
2009-09-16 20:27:00,1.06695,1.06695,1.06665,1.06665,541200000.0
2009-09-16 20:28:00,1.06665,1.06665,1.06645,1.06655,317300000.0
2009-09-16 20:29:00,1.0665,1.06655,1.06635,1.06635,508800000.0
2009-09-16 20:30:00,1.06635,1.06655,1.06605,1.06615,188500000.0
2009-09-16 20:31:00,1.06615,1.06645,1.06605,1.0664,138600000.0
2009-09-16 20:32:00,1.0664,1.06685,1.06635,1.06685,236300000.0
2009-09-16 20:33:00,1.06685,1.06685,1.0665,1.06665,199500000.0
2009-09-16 20:34:00,1.06665,1.06675,1.0666,1.0666,229700000.0
2009-09-16 20:35:00,1.06655,1.06665,1.06625,1.0664,186800000.0
2009-09-16 20:36:00,1.0664,1.06645,1.06625,1.06625,264100000.0
2009-09-16 20:37:00,1.06635,1.06635,1.0653,1.0654,118900000.0
2009-09-16 20:38:00,1.0652,1.0654,1.06495,1.0654,195100000.0
2009-09-16 20:39:00,1.06545,1.06545,1.0649,1.06515,108000000.0
2009-09-16 20:40:00,1.06515,1.0652,1.06505,1.06515,303200000.0
2009-09-16 20:41:00,1.06515,1.06525,1.06505,1.06505,123800000.0
2009-09-16 20:42:00,1.065,1.0652,1.0649,1.06515,75100000.0
2009-09-16 20:43:00,1.06515,1.06535,1.06515,1.06535,111300000.0
2009-09-16 20:44:00,1.06535,1.06575,1.06535,1.06565,103799999.0
2009-09-16 20:45:00,1.06565,1.0658,1.06565,1.06575,85400000.0
2009-09-16 20:46:00,1.06575,1.06595,1.06565,1.06565,110700000.0
2009-09-16 20:47:00,1.0657,1.06575,1.0655,1.0655,95300000.0
2009-09-16 20:48:00,1.0655,1.0658,1.0655,1.0658,146900000.0
2009-09-16 20:49:00,1.0659,1.0659,1.0656,1.06565,41600000.0
2009-09-16 20:50:00,1.06565,1.06585,1.0654,1.0654,64800000.0
2009-09-16 20:51:00,1.0654,1.06555,1.0654,1.06555,175000000.0
2009-09-16 20:52:00,1.06565,1.06575,1.06565,1.06565,24000000.0
2009-09-16 20:53:00,1.06565,1.06585,1.06555,1.06585,269700000.0
2009-09-16 20:54:00,1.06585,1.066,1.06585,1.06595,142200000.0
2009-09-16 20:55:00,1.0659,1.0659,1.06585,1.0659,53700000.0
2009-09-16 20:56:00,1.06585,1.0659,1.06585,1.06585,332700000.0
2009-09-16 20:57:00,1.06585,1.06585,1.06575,1.06575,201600000.0
2009-09-16 20:58:00,1.0658,1.06635,1.0658,1.0663,107100000.0
2009-09-16 20:59:00,1.0663,1.0665,1.06605,1.0664,81400000.0
2009-09-16 21:00:00,1.0665,1.06655,1.06595,1.0661,125500000.0
2009-09-16 21:01:00,1.066,1.0667,1.066,1.0667,163600000.0
2009-09-16 21:02:00,1.06665,1.06685,1.0666,1.06685,372400000.0
2009-09-16 21:03:00,1.06685,1.0669,1.06675,1.0669,227700000.0
2009-09-16 21:04:00,1.0669,1.0669,1.06665,1.06665,327500000.0
2009-09-16 21:05:00,1.0667,1.0669,1.0667,1.06685,331100000.0
2009-09-16 21:06:00,1.06685,1.06695,1.06675,1.06685,165800000.0
2009-09-16 21:07:00,1.06685,1.06715,1.0668,1.0671,237500000.0
2009-09-16 21:08:00,1.06715,1.06765,1.06705,1.06745,648499996.0
2009-09-16 21:09:00,1.06745,1.0675,1.06735,1.06735,133200000.0
2009-09-16 21:10:00,1.06745,1.06745,1.0672,1.06725,217400000.0
2009-09-16 21:11:00,1.06725,1.06725,1.0671,1.0671,139800000.0
2009-09-16 21:12:00,1.06715,1.0673,1.0669,1.06715,306000000.0
2009-09-16 21:13:00,1.0671,1.0671,1.06685,1.0671,227600000.0
2009-09-16 21:14:00,1.0671,1.0672,1.06705,1.06715,275600000.0
2009-09-16 21:15:00,1.0671,1.06715,1.06705,1.06715,168900000.0
2009-09-16 21:16:00,1.06715,1.06715,1.0671,1.06715,55200000.0
2009-09-16 21:17:00,1.06715,1.06715,1.0666,1.06675,199700000.0
2009-09-16 21:18:00,1.06665,1.06665,1.0664,1.0665,317100000.0
2009-09-16 21:19:00,1.0665,1.0666,1.06645,1.0665,256600000.0
2009-09-16 21:20:00,1.0665,1.06655,1.0665,1.06655,124000000.0
2009-09-16 21:21:00,1.06655,1.06675,1.06655,1.06655,245100000.0
2009-09-16 21:22:00,1.06665,1.06675,1.06645,1.06645,270600000.0
2009-09-16 21:23:00,1.06645,1.0665,1.0664,1.0665,124500000.0
2009-09-16 21:24:00,1.0665,1.0665,1.06635,1.06635,129600000.0
2009-09-16 21:25:00,1.06635,1.0664,1.0662,1.06625,118800000.0
2009-09-16 21:26:00,1.0662,1.06635,1.0662,1.0663,108200000.0
2009-09-16 21:27:00,1.0663,1.0663,1.06605,1.0662,183000000.0
2009-09-16 21:28:00,1.0662,1.06625,1.06605,1.06615,83400000.0
2009-09-16 21:29:00,1.06615,1.06615,1.06595,1.06605,228100000.0
2009-09-16 21:30:00,1.06605,1.0663,1.066,1.0663,231100000.0
2009-09-16 21:31:00,1.06635,1.06645,1.0663,1.06635,155400000.0
2009-09-16 21:32:00,1.06635,1.06635,1.06635,1.06635,92000000.0
2009-09-16 21:33:00,1.06635,1.06635,1.06625,1.06635,201800000.0
2009-09-16 21:34:00,1.0664,1.06645,1.06635,1.06635,84000000.0
2009-09-16 21:35:00,1.06635,1.06635,1.0663,1.06635,84000000.0
2009-09-16 21:36:00,1.06635,1.06635,1.06585,1.06615,184100000.0
2009-09-16 21:37:00,1.06615,1.06615,1.06595,1.06595,144300000.0
2009-09-16 21:38:00,1.066,1.0662,1.066,1.0662,120000000.0
2009-09-16 21:39:00,1.06625,1.06625,1.0662,1.06625,24600000.0
2009-09-16 21:40:00,1.0662,1.06625,1.0662,1.0662,12600000.0
2009-09-16 21:41:00,1.0662,1.0662,1.06595,1.06595,291800000.0
2009-09-16 21:42:00,1.06595,1.06595,1.0653,1.06545,259100000.0
2009-09-16 21:43:00,1.06545,1.06605,1.0654,1.06605,370100000.0
2009-09-16 21:44:00,1.06605,1.0661,1.0657,1.0658,271400001.0
2009-09-16 21:45:00,1.0658,1.06585,1.0654,1.06555,210900000.0
2009-09-16 21:46:00,1.06555,1.06555,1.06535,1.06535,140500000.0
2009-09-16 21:47:00,1.06535,1.06535,1.0652,1.0652,324200000.0
2009-09-16 21:48:00,1.0652,1.0653,1.06515,1.0653,318800000.0
2009-09-16 21:49:00,1.06535,1.06545,1.0653,1.06535,215999999.0
2009-09-16 21:50:00,1.06535,1.06545,1.0652,1.0652,622900000.0
2009-09-16 21:51:00,1.0652,1.0653,1.06515,1.0653,720700000.0
2009-09-16 21:52:00,1.0653,1.06545,1.06525,1.06545,511500000.0
2009-09-16 21:53:00,1.06545,1.0658,1.06525,1.06545,148200000.0
2009-09-16 21:54:00,1.06545,1.06555,1.06545,1.06555,248400000.0
2009-09-16 21:55:00,1.06565,1.06565,1.06535,1.0654,172200000.0
2009-09-16 21:56:00,1.06545,1.06545,1.06515,1.06515,156200000.0
2009-09-16 21:57:00,1.06515,1.06525,1.06505,1.0651,216700000.0
2009-09-16 21:58:00,1.0651,1.0651,1.06505,1.06505,87500000.0
2009-09-16 21:59:00,1.06505,1.06515,1.06425,1.06485,175700000.0
2009-09-16 22:00:00,1.06495,1.0651,1.06475,1.06505,125400000.0
2009-09-16 22:01:00,1.06505,1.06505,1.06445,1.06465,53900000.0
2009-09-16 22:02:00,1.06455,1.06515,1.06455,1.06475,120000000.0
2009-09-16 22:03:00,1.06495,1.06525,1.06495,1.06505,100600000.0
2009-09-16 22:04:00,1.06525,1.0653,1.065,1.06515,98000000.0
2009-09-16 22:05:00,1.06525,1.06545,1.06525,1.0653,29600000.0
2009-09-16 22:06:00,1.06535,1.06565,1.0653,1.06565,50800000.0
2009-09-16 22:07:00,1.0656,1.06565,1.06555,1.06565,70000000.0
2009-09-16 22:08:00,1.06565,1.06575,1.06545,1.06565,275500000.0
2009-09-16 22:09:00,1.0657,1.0658,1.0656,1.0658,126400000.0
2009-09-16 22:10:00,1.06575,1.0659,1.0655,1.0655,109600000.0
2009-09-16 22:11:00,1.0655,1.0658,1.0655,1.0656,199700000.0
2009-09-16 22:12:00,1.0656,1.06565,1.0654,1.06555,45600000.0
2009-09-16 22:13:00,1.0656,1.0656,1.06535,1.06535,35500000.0
2009-09-16 22:14:00,1.06535,1.06535,1.06535,1.06535,20400000.0
2009-09-16 22:15:00,1.06535,1.06555,1.06525,1.06555,76100000.0
2009-09-16 22:16:00,1.06565,1.06565,1.06535,1.06555,143300000.0
2009-09-16 22:17:00,1.0657,1.0657,1.0657,1.0657,2400000.0
2009-09-16 22:18:00,1.0657,1.0657,1.06565,1.06565,13200000.0
2009-09-16 22:19:00,1.0657,1.0659,1.0657,1.06585,92800000.0
2009-09-16 22:20:00,1.0659,1.0665,1.0658,1.0665,239600000.0
2009-09-16 22:21:00,1.06645,1.0666,1.06615,1.06615,179400000.0
2009-09-16 22:22:00,1.06615,1.06615,1.0659,1.0659,173300000.0
2009-09-16 22:23:00,1.0659,1.06605,1.0659,1.06605,37600000.0
2009-09-16 22:24:00,1.06605,1.06605,1.06585,1.0659,13600000.0
2009-09-16 22:25:00,1.0659,1.06615,1.0658,1.0658,53000000.0
2009-09-16 22:26:00,1.06575,1.06575,1.06505,1.0654,418600000.0
2009-09-16 22:27:00,1.0654,1.0659,1.06535,1.0658,47100000.0
2009-09-16 22:28:00,1.06585,1.06615,1.0658,1.0661,73000000.0
2009-09-16 22:29:00,1.0661,1.0661,1.066,1.06605,14400000.0
2009-09-16 22:30:00,1.06562,1.06587,1.06559,1.06559,44300000.0
2009-09-16 22:31:00,1.06605,1.06605,1.066,1.066,4800000.0
2009-09-16 22:32:00,1.066,1.066,1.06595,1.06595,9600000.0
2009-09-16 22:33:00,1.06595,1.066,1.06585,1.06585,26000000.0
2009-09-16 22:34:00,1.06585,1.06585,1.06585,1.06585,9100000.0
2009-09-16 22:35:00,1.06585,1.06585,1.06575,1.06575,13900000.0
2009-09-16 22:36:00,1.06575,1.0659,1.06575,1.0659,18400000.0
2009-09-16 22:37:00,1.0659,1.0659,1.0659,1.0659,10000000.0
2009-09-16 22:38:00,1.06595,1.06595,1.0656,1.06575,12800000.0
2009-09-16 22:39:00,1.06585,1.06585,1.06585,1.06585,11400000.0
2009-09-16 22:40:00,1.06585,1.06585,1.06545,1.0656,61400000.0
2009-09-16 22:41:00,1.0656,1.0656,1.0654,1.06545,34600000.0
2009-09-16 22:42:00,1.06545,1.06575,1.06545,1.06555,80000000.0
2009-09-16 22:43:00,1.06555,1.0656,1.0654,1.0654,11200000.0
2009-09-16 22:44:00,1.0654,1.06545,1.0654,1.06545,6000000.0
2009-09-16 22:45:00,1.06545,1.06545,1.06545,1.06545,24200000.0
2009-09-16 22:46:00,1.06545,1.06545,1.0654,1.0654,11100000.0
2009-09-16 22:47:00,1.06535,1.0658,1.06535,1.06575,42400000.0
2009-09-16 22:48:00,1.06585,1.066,1.0658,1.0659,41200000.0
2009-09-16 22:49:00,1.0659,1.06605,1.0659,1.06595,64200000.0
2009-09-16 22:50:00,1.06605,1.06635,1.06605,1.06635,29600000.0
2009-09-16 22:51:00,1.06635,1.0664,1.06585,1.06605,92800000.0
2009-09-16 22:52:00,1.0661,1.06625,1.0661,1.0661,22000000.0
2009-09-16 22:53:00,1.0661,1.06625,1.0661,1.0662,48000000.0
2009-09-16 22:54:00,1.0662,1.0662,1.06615,1.06615,16000000.0
2009-09-16 22:55:00,1.06615,1.06635,1.06605,1.0663,95000000.0
2009-09-16 22:56:00,1.0663,1.0663,1.06615,1.06625,126200000.0
2009-09-16 22:57:00,1.06625,1.0663,1.06615,1.06615,65600000.0
2009-09-16 22:58:00,1.06615,1.0663,1.0661,1.0663,20000000.0
2009-09-16 22:59:00,1.06635,1.06635,1.0656,1.0657,50000000.0
2009-09-16 23:00:00,1.06565,1.06665,1.0656,1.0657,41900000.0
2009-09-16 23:01:00,1.0657,1.0662,1.0657,1.0662,9800000.0
2009-09-16 23:02:00,1.06625,1.0663,1.0662,1.0663,7200000.0
2009-09-16 23:03:00,1.06635,1.06635,1.06635,1.06635,1000000.0
2009-09-16 23:04:00,1.06655,1.0669,1.0662,1.06635,42900000.0
2009-09-16 23:05:00,1.0664,1.0669,1.066,1.06645,78800000.0
2009-09-16 23:06:00,1.0665,1.06675,1.0664,1.0667,53000000.0
2009-09-16 23:07:00,1.0667,1.06685,1.06665,1.06675,30200000.0
2009-09-16 23:08:00,1.0668,1.0668,1.0667,1.0667,14100000.0
2009-09-16 23:09:00,1.0667,1.067,1.0666,1.0668,18900000.0
2009-09-16 23:10:00,1.0668,1.0669,1.06675,1.06675,28900000.0
2009-09-16 23:11:00,1.06685,1.0669,1.06685,1.0669,6100000.0
2009-09-16 23:12:00,1.0669,1.06695,1.06625,1.06655,59100000.0
2009-09-16 23:13:00,1.06655,1.0666,1.06655,1.0666,4800000.0
2009-09-16 23:14:00,1.06639,1.06639,1.06621,1.06621,32100000.0
2009-09-16 23:15:00,1.0666,1.0666,1.0666,1.0666,1000000.0
2009-09-16 23:16:00,1.0666,1.0666,1.0666,1.0666,2000000.0
2009-09-16 23:17:00,1.0666,1.0666,1.06655,1.0666,3000000.0
2009-09-16 23:18:00,1.06665,1.06665,1.0666,1.0666,5800000.0
2009-09-16 23:19:00,1.0666,1.0666,1.0665,1.0665,10600000.0
2009-09-16 23:20:00,1.0664,1.0664,1.0664,1.0664,2400000.0
2009-09-16 23:21:00,1.0664,1.0664,1.0664,1.0664,3100000.0
2009-09-16 23:22:00,1.0664,1.0664,1.06605,1.06605,26000000.0
2009-09-16 23:23:00,1.06605,1.0663,1.06605,1.0663,38500000.0
2009-09-16 23:24:00,1.0663,1.0664,1.0663,1.0663,32700000.0
2009-09-16 23:25:00,1.0663,1.06635,1.0663,1.06635,57200000.0
2009-09-16 23:26:00,1.0664,1.0664,1.0664,1.0664,9500000.0
2009-09-16 23:27:00,1.0664,1.0665,1.0664,1.0665,33300000.0
2009-09-16 23:28:00,1.0665,1.0665,1.06645,1.0665,15500000.0
2009-09-16 23:29:00,1.0663,1.06635,1.0663,1.06635,6400000.0
2009-09-16 23:30:00,1.06635,1.06635,1.0662,1.0662,34000000.0
2009-09-16 23:31:00,1.0662,1.0663,1.0662,1.0663,22500000.0
2009-09-16 23:32:00,1.06635,1.0666,1.06625,1.06635,45000000.0
2009-09-16 23:33:00,1.06637,1.06645,1.06611,1.06641,47600000.0
2009-09-16 23:34:00,1.0664,1.0664,1.0664,1.0664,16800000.0
2009-09-16 23:35:00,1.06645,1.06645,1.06645,1.06645,2000000.0
2009-09-16 23:36:00,1.06652,1.06665,1.06649,1.06649,26300000.0
2009-09-16 23:37:00,1.06605,1.06637,1.06599,1.06631,29900000.0
2009-09-16 23:38:00,1.0664,1.0664,1.06635,1.06637,57900000.0
2009-09-16 23:39:00,1.06655,1.06655,1.06655,1.06655,1000000.0
2009-09-16 23:40:00,1.0664,1.0664,1.0664,1.0664,1000000.0
2009-09-16 23:41:00,1.06631,1.06631,1.06609,1.06626,75000002.0
2009-09-16 23:42:00,1.06655,1.06655,1.06655,1.06655,1000000.0
2009-09-16 23:43:00,1.0666,1.0666,1.0666,1.0666,1000000.0
2009-09-16 23:44:00,1.0666,1.06675,1.0666,1.06675,5400000.0
2009-09-16 23:45:00,1.06665,1.06665,1.06665,1.06665,1000000.0
2009-09-16 23:46:00,1.06675,1.06675,1.06675,1.06675,3000000.0
2009-09-16 23:47:00,1.06665,1.06675,1.06665,1.06675,2000000.0
2009-09-16 23:48:00,1.06643,1.0667,1.06643,1.06652,11900000.0
2009-09-16 23:49:00,1.0667,1.06677,1.06649,1.06649,13000000.0
2009-09-16 23:50:00,1.0668,1.0668,1.0668,1.0668,1000000.0
2009-09-16 23:51:00,1.0668,1.0668,1.0668,1.0668,2000000.0
2009-09-16 23:52:00,1.0668,1.0668,1.0668,1.0668,4000000.0
2009-09-16 23:53:00,1.06638,1.06652,1.06621,1.06652,49600000.0
2009-09-16 23:54:00,1.0668,1.0668,1.0668,1.0668,5000000.0
2009-09-16 23:55:00,1.06629,1.06636,1.06627,1.06627,18500000.0
2009-09-16 23:56:00,1.06636,1.06651,1.06621,1.06621,36900000.0
2009-09-16 23:57:00,1.0668,1.0668,1.0668,1.0668,1000000.0
2009-09-16 23:58:00,1.0668,1.0668,1.0668,1.0668,1000000.0
2009-09-16 23:59:00,1.06648,1.06669,1.06648,1.06669,20800000.0
2009-09-17 00:00:00,1.0668,1.0668,1.0668,1.0668,6000000.0
2009-09-17 00:01:00,1.0668,1.06695,1.0664,1.0665,81100000.0
2009-09-17 00:02:00,1.06665,1.06665,1.0661,1.0661,45000000.0
2009-09-17 00:03:00,1.0661,1.0663,1.06595,1.0661,30400000.0
2009-09-17 00:04:00,1.0661,1.0661,1.0661,1.0661,19000000.0
2009-09-17 00:05:00,1.0661,1.0661,1.0661,1.0661,4800000.0
2009-09-17 00:06:00,1.0663,1.0663,1.0663,1.0663,150000.0
2009-09-17 00:07:00,1.0663,1.06655,1.0663,1.06655,332550000.0
2009-09-17 00:08:00,1.0666,1.06665,1.0663,1.0663,28100000.0
2009-09-17 00:09:00,1.0663,1.0664,1.0663,1.0664,4300000.0
2009-09-17 00:10:00,1.0664,1.06685,1.0664,1.0666,27800000.0
2009-09-17 00:11:00,1.0666,1.0666,1.0666,1.0666,2400000.0
2009-09-17 00:12:00,1.06639,1.06658,1.06623,1.06623,32800000.0
2009-09-17 00:13:00,1.0667,1.06685,1.0665,1.0665,9000000.0
2009-09-17 00:14:00,1.06665,1.06665,1.06665,1.06665,3400000.0
2009-09-17 00:15:00,1.0667,1.06675,1.0667,1.06675,18600000.0
2009-09-17 00:16:00,1.06675,1.06675,1.0667,1.0667,26300000.0
2009-09-17 00:17:00,1.0667,1.06685,1.0667,1.0668,32400000.0
2009-09-17 00:18:00,1.0668,1.0668,1.0668,1.0668,1200000.0
2009-09-17 00:19:00,1.0668,1.0668,1.06675,1.06675,11200000.0
2009-09-17 00:20:00,1.06675,1.06675,1.06665,1.06675,30800000.0
2009-09-17 00:21:00,1.06675,1.06675,1.06675,1.06675,20400000.0
2009-09-17 00:22:00,1.06675,1.06675,1.06675,1.06675,18000000.0
2009-09-17 00:23:00,1.06675,1.06675,1.06675,1.06675,6800000.0
2009-09-17 00:24:00,1.0667,1.06675,1.0667,1.06675,18000000.0
2009-09-17 00:25:00,1.06685,1.06685,1.06685,1.06685,3000000.0
2009-09-17 00:26:00,1.06685,1.06685,1.06685,1.06685,6000000.0
2009-09-17 00:27:00,1.06685,1.06685,1.06685,1.06685,8000000.0
2009-09-17 00:28:00,1.06685,1.0669,1.06665,1.06675,70100000.0
2009-09-17 00:29:00,1.06675,1.0668,1.0667,1.0668,46600000.0
2009-09-17 00:30:00,1.06638,1.06665,1.06638,1.06663,10600000.0
2009-09-17 00:31:00,1.06652,1.06658,1.06652,1.06656,14400000.0
2009-09-17 00:32:00,1.06652,1.06671,1.06652,1.06667,21400000.0
2009-09-17 00:33:00,1.06655,1.06677,1.0664,1.0666,64000000.0
2009-09-17 00:34:00,1.0669,1.0669,1.0669,1.0669,57699999.0
2009-09-17 00:35:00,1.06705,1.06705,1.06685,1.0669,24100000.0
2009-09-17 00:36:00,1.0669,1.0669,1.06665,1.06685,9000000.0
2009-09-17 00:37:00,1.06648,1.06656,1.06634,1.06656,18000000.0
2009-09-17 00:38:00,1.0669,1.0669,1.0669,1.0669,6400000.0
2009-09-17 00:39:00,1.0669,1.0669,1.0665,1.0666,20800000.0
2009-09-17 00:40:00,1.06655,1.06657,1.06626,1.06646,43200000.0
2009-09-17 00:41:00,1.06652,1.06661,1.06651,1.06652,27500000.0
2009-09-17 00:42:00,1.0666,1.0667,1.0666,1.0666,11900000.0
2009-09-17 00:43:00,1.0666,1.0666,1.0666,1.0666,7200000.0
2009-09-17 00:44:00,1.06612,1.06646,1.06612,1.06646,28000000.0
2009-09-17 00:45:00,1.0666,1.0666,1.0666,1.0666,2400000.0
2009-09-17 00:46:00,1.0666,1.06665,1.0666,1.06665,14500000.0
2009-09-17 00:47:00,1.06665,1.0669,1.06665,1.0669,40200000.0
2009-09-17 00:48:00,1.0669,1.067,1.0669,1.067,38200000.0
2009-09-17 00:49:00,1.067,1.067,1.067,1.067,5600000.0
2009-09-17 00:50:00,1.067,1.06705,1.0669,1.06705,47900000.0
2009-09-17 00:51:00,1.06705,1.06705,1.06705,1.06705,33800000.0
2009-09-17 00:52:00,1.06705,1.06705,1.06705,1.06705,5000000.0
2009-09-17 00:53:00,1.06705,1.06705,1.0669,1.0669,8400000.0
2009-09-17 00:54:00,1.0669,1.06695,1.0669,1.06695,41000000.0
2009-09-17 00:55:00,1.067,1.06705,1.067,1.06705,14200000.0
2009-09-17 00:56:00,1.06705,1.06705,1.067,1.067,10300000.0
2009-09-17 00:57:00,1.06677,1.06695,1.06667,1.06667,35300000.0
2009-09-17 00:58:00,1.06703,1.06703,1.06689,1.06697,21700000.0
2009-09-17 00:59:00,1.067,1.067,1.067,1.067,6200000.0
2009-09-17 01:00:00,1.067,1.06705,1.067,1.067,8900000.0
2009-09-17 01:01:00,1.06684,1.06694,1.06663,1.06677,74400000.0
2009-09-17 01:02:00,1.06705,1.06705,1.067,1.067,4400000.0
2009-09-17 01:03:00,1.06678,1.06686,1.06664,1.06678,23700000.0
2009-09-17 01:04:00,1.0666,1.06679,1.0666,1.06661,61200000.0
2009-09-17 01:05:00,1.067,1.067,1.06685,1.06685,23700000.0
2009-09-17 01:06:00,1.06685,1.06685,1.06685,1.06685,26300000.0
2009-09-17 01:07:00,1.06685,1.0669,1.06685,1.0669,12100000.0
2009-09-17 01:08:00,1.0668,1.06695,1.06675,1.06685,30600000.0
2009-09-17 01:09:00,1.06685,1.06685,1.0668,1.06685,30800000.0
2009-09-17 01:10:00,1.06685,1.06695,1.06685,1.06695,26900000.0
2009-09-17 01:11:00,1.06695,1.06695,1.0669,1.0669,115400000.0
2009-09-17 01:12:00,1.0669,1.06695,1.0669,1.0669,60400000.0
2009-09-17 01:13:00,1.0669,1.06695,1.0669,1.06695,6700000.0
2009-09-17 01:14:00,1.06705,1.06705,1.06695,1.06695,4000000.0
2009-09-17 01:15:00,1.06695,1.06695,1.0669,1.0669,5000000.0
2009-09-17 01:16:00,1.06695,1.06695,1.06695,1.06695,10900000.0
2009-09-17 01:17:00,1.06695,1.06695,1.06695,1.06695,15000000.0
2009-09-17 01:18:00,1.06695,1.06695,1.06685,1.06685,26400000.0
2009-09-17 01:19:00,1.06685,1.06695,1.06685,1.06695,8200000.0
2009-09-17 01:20:00,1.06695,1.06695,1.06695,1.06695,7800000.0
2009-09-17 01:21:00,1.06695,1.06695,1.06685,1.06685,31300000.0
2009-09-17 01:22:00,1.06685,1.06685,1.06685,1.06685,16000000.0
2009-09-17 01:23:00,1.06685,1.06685,1.06685,1.06685,32200000.0
2009-09-17 01:24:00,1.06675,1.0668,1.06675,1.06675,61600000.0
2009-09-17 01:25:00,1.06675,1.06675,1.06675,1.06675,2000000.0
2009-09-17 01:26:00,1.06638,1.06669,1.06636,1.06669,11000000.0
2009-09-17 01:27:00,1.06675,1.06675,1.06655,1.06655,18000000.0
2009-09-17 01:28:00,1.06665,1.06665,1.0665,1.06655,14100000.0
2009-09-17 01:29:00,1.06655,1.06655,1.06655,1.06655,10200000.0
2009-09-17 01:30:00,1.0667,1.0667,1.06655,1.06655,10450000.0
2009-09-17 01:31:00,1.06638,1.06638,1.06614,1.06635,33700000.0
2009-09-17 01:32:00,1.06612,1.06643,1.06612,1.06622,19400000.0
2009-09-17 01:33:00,1.06655,1.06675,1.06655,1.06675,32100000.0
2009-09-17 01:34:00,1.06633,1.06663,1.06619,1.06663,23000000.0
2009-09-17 01:35:00,1.06675,1.06675,1.06675,1.06675,2000000.0
2009-09-17 01:36:00,1.06675,1.06675,1.06675,1.06675,2000000.0
2009-09-17 01:37:00,1.06647,1.06652,1.06622,1.06637,31000000.0
2009-09-17 01:38:00,1.06675,1.06675,1.06665,1.06665,24000000.0
2009-09-17 01:39:00,1.0663,1.0665,1.06623,1.06647,50300000.0
2009-09-17 01:40:00,1.06642,1.06656,1.06635,1.06648,59800000.0
2009-09-17 01:41:00,1.06665,1.06665,1.06665,1.06665,17900000.0
2009-09-17 01:42:00,1.06638,1.06656,1.06624,1.06624,21100000.0
2009-09-17 01:43:00,1.06665,1.06665,1.06665,1.06665,18000000.0
2009-09-17 01:44:00,1.06665,1.06665,1.06655,1.06665,11650000.0
2009-09-17 01:45:00,1.06665,1.06665,1.06665,1.06665,19400000.0
2009-09-17 01:46:00,1.06665,1.06665,1.06665,1.06665,10400000.0
2009-09-17 01:47:00,1.06665,1.06665,1.06655,1.06655,12500000.0
2009-09-17 01:48:00,1.06655,1.06655,1.06615,1.06615,31550000.0
2009-09-17 01:49:00,1.06615,1.0664,1.06615,1.0664,62400000.0
2009-09-17 01:50:00,1.0664,1.0664,1.0663,1.06635,17000000.0
2009-09-17 01:51:00,1.06635,1.06655,1.06635,1.06655,91900000.0
2009-09-17 01:52:00,1.0666,1.0666,1.06655,1.06655,106400000.0
2009-09-17 01:53:00,1.0662,1.06636,1.06616,1.06636,22100000.0
2009-09-17 01:54:00,1.06655,1.06655,1.06655,1.06655,6000000.0
2009-09-17 01:55:00,1.06655,1.06675,1.06655,1.06665,62800000.0
2009-09-17 01:56:00,1.0667,1.0668,1.0667,1.0668,36700000.0
2009-09-17 01:57:00,1.06675,1.06695,1.0667,1.0668,34300000.0
2009-09-17 01:58:00,1.0668,1.0668,1.0668,1.0668,14400000.0
2009-09-17 01:59:00,1.0668,1.0668,1.0668,1.0668,4800000.0
2009-09-17 02:00:00,1.06685,1.06685,1.0667,1.06685,50300000.0
2009-09-17 02:01:00,1.06685,1.06695,1.06685,1.06695,32000000.0
2009-09-17 02:02:00,1.067,1.067,1.06695,1.06695,12000000.0
2009-09-17 02:03:00,1.06695,1.06695,1.06685,1.06685,28500000.0
2009-09-17 02:04:00,1.06695,1.06695,1.06695,1.06695,28100000.0
2009-09-17 02:05:00,1.06695,1.06695,1.06695,1.06695,41000000.0
2009-09-17 02:06:00,1.0671,1.06715,1.06695,1.06695,50600000.0
2009-09-17 02:07:00,1.06695,1.06705,1.06695,1.06695,10500000.0
2009-09-17 02:08:00,1.06695,1.06705,1.06695,1.06695,16000000.0
2009-09-17 02:09:00,1.06705,1.06705,1.06705,1.06705,40700000.0
2009-09-17 02:10:00,1.06715,1.06715,1.06705,1.06715,82300000.0
2009-09-17 02:11:00,1.06715,1.06715,1.06705,1.06705,68000000.0
2009-09-17 02:12:00,1.06705,1.06705,1.06705,1.06705,18800000.0
2009-09-17 02:13:00,1.0671,1.0671,1.0669,1.0669,36500000.0
2009-09-17 02:14:00,1.06695,1.06695,1.06685,1.06685,28200000.0
2009-09-17 02:15:00,1.06685,1.06685,1.06685,1.06685,23800000.0
2009-09-17 02:16:00,1.06685,1.06685,1.06675,1.06675,47900000.0
2009-09-17 02:17:00,1.06675,1.06675,1.06665,1.06665,17500000.0
2009-09-17 02:18:00,1.06665,1.06665,1.06665,1.06665,11100000.0
2009-09-17 02:19:00,1.06665,1.06665,1.06635,1.06635,48400000.0
2009-09-17 02:20:00,1.0664,1.0664,1.06635,1.06635,26800000.0
2009-09-17 02:21:00,1.06635,1.0664,1.0663,1.0663,59600000.0
2009-09-17 02:22:00,1.0663,1.06635,1.06625,1.06635,87200000.0
2009-09-17 02:23:00,1.06635,1.06635,1.06625,1.0663,35200000.0
2009-09-17 02:24:00,1.0663,1.06635,1.06625,1.06625,30700000.0
2009-09-17 02:25:00,1.06625,1.0663,1.0661,1.0661,69600000.0
2009-09-17 02:26:00,1.0661,1.0661,1.06585,1.06605,164400000.0
2009-09-17 02:27:00,1.06605,1.0662,1.06605,1.0661,55700000.0
2009-09-17 02:28:00,1.066,1.06625,1.06585,1.06625,150100000.0
2009-09-17 02:29:00,1.06625,1.0665,1.06615,1.0664,161600000.0
2009-09-17 02:30:00,1.0664,1.0664,1.06635,1.06635,65800000.0
2009-09-17 02:31:00,1.06635,1.0664,1.06635,1.06635,43100000.0
2009-09-17 02:32:00,1.06635,1.06635,1.0663,1.0663,17000000.0
2009-09-17 02:33:00,1.06635,1.06635,1.06635,1.06635,17800000.0
2009-09-17 02:34:00,1.06635,1.06635,1.06635,1.06635,3000000.0
2009-09-17 02:35:00,1.06635,1.06635,1.06635,1.06635,4600000.0
2009-09-17 02:36:00,1.0664,1.0664,1.06635,1.06635,17800000.0
2009-09-17 02:37:00,1.06635,1.06635,1.06635,1.06635,10000000.0
2009-09-17 02:38:00,1.06635,1.0664,1.06635,1.0664,10800000.0
2009-09-17 02:39:00,1.0662,1.06624,1.06604,1.06604,11300000.0
2009-09-17 02:40:00,1.06645,1.06645,1.06645,1.06645,4800000.0
2009-09-17 02:41:00,1.06655,1.0666,1.06655,1.0666,10600000.0
2009-09-17 02:42:00,1.06675,1.06695,1.06655,1.06685,185400000.0
2009-09-17 02:43:00,1.0669,1.0669,1.06675,1.0668,49400000.0
2009-09-17 02:44:00,1.0668,1.06695,1.0668,1.0669,25400000.0
2009-09-17 02:45:00,1.06695,1.06695,1.0668,1.0669,73800000.0
2009-09-17 02:46:00,1.0669,1.0671,1.06685,1.06695,118400000.0
2009-09-17 02:47:00,1.06695,1.06715,1.06695,1.06705,57000000.0
2009-09-17 02:48:00,1.0671,1.0672,1.067,1.06705,87900000.0
2009-09-17 02:49:00,1.0671,1.06725,1.067,1.0672,56200000.0
2009-09-17 02:50:00,1.0672,1.06725,1.067,1.0671,149500000.0
2009-09-17 02:51:00,1.06715,1.0672,1.0671,1.0672,61200000.0
2009-09-17 02:52:00,1.06715,1.06735,1.0671,1.06735,115200000.0
2009-09-17 02:53:00,1.06735,1.06735,1.06715,1.0673,62600000.0
2009-09-17 02:54:00,1.06725,1.06735,1.0672,1.06735,57000000.0
2009-09-17 02:55:00,1.06735,1.06735,1.0671,1.06715,128300000.0
2009-09-17 02:56:00,1.06715,1.06745,1.06715,1.06745,50100000.0
2009-09-17 02:57:00,1.06755,1.06755,1.06725,1.06725,51000000.0
2009-09-17 02:58:00,1.06725,1.0673,1.06705,1.06715,151800000.0
2009-09-17 02:59:00,1.06715,1.06715,1.0671,1.06715,134100000.0
2009-09-17 03:00:00,1.06715,1.06715,1.06695,1.06695,126500000.0
2009-09-17 03:01:00,1.06695,1.0671,1.06695,1.06705,34000000.0
2009-09-17 03:02:00,1.06715,1.06715,1.06705,1.06715,20300000.0
2009-09-17 03:03:00,1.06688,1.06695,1.06677,1.06677,10000000.0
2009-09-17 03:04:00,1.0672,1.0672,1.06715,1.0672,47500000.0
2009-09-17 03:05:00,1.0672,1.0672,1.0671,1.06715,55200000.0
2009-09-17 03:06:00,1.0669,1.06707,1.06684,1.06706,8000000.0
2009-09-17 03:07:00,1.0672,1.0672,1.0671,1.06715,67500000.0
2009-09-17 03:08:00,1.06705,1.06715,1.06705,1.06715,51300000.0
2009-09-17 03:09:00,1.06706,1.06706,1.06682,1.06682,56100000.0
2009-09-17 03:10:00,1.06715,1.06715,1.06715,1.06715,19700000.0
2009-09-17 03:11:00,1.06705,1.06715,1.06705,1.06715,35200000.0
2009-09-17 03:12:00,1.0673,1.06735,1.0673,1.06735,10400000.0
2009-09-17 03:13:00,1.06725,1.06725,1.0671,1.06715,44500000.0
2009-09-17 03:14:00,1.06715,1.06715,1.06705,1.06705,47900000.0
2009-09-17 03:15:00,1.06705,1.06705,1.06705,1.06705,3400000.0
2009-09-17 03:16:00,1.06705,1.06705,1.06695,1.067,32000000.0
2009-09-17 03:17:00,1.067,1.06705,1.06695,1.06705,32100000.0
2009-09-17 03:18:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2009-09-17 03:19:00,1.06705,1.06705,1.067,1.06705,9300000.0
2009-09-17 03:20:00,1.06705,1.06705,1.067,1.067,3400000.0
2009-09-17 03:21:00,1.06705,1.06705,1.06705,1.06705,3000000.0
2009-09-17 03:22:00,1.06705,1.06705,1.06705,1.06705,9400000.0
2009-09-17 03:23:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2009-09-17 03:24:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2009-09-17 03:25:00,1.06677,1.06694,1.06671,1.06677,45600000.0
2009-09-17 03:26:00,1.06695,1.067,1.06695,1.06695,16800000.0
2009-09-17 03:27:00,1.067,1.067,1.067,1.067,1600000.0
2009-09-17 03:28:00,1.06667,1.06681,1.06656,1.06657,19800000.0
2009-09-17 03:29:00,1.06673,1.06686,1.06671,1.06686,12200000.0
2009-09-17 03:30:00,1.06679,1.06686,1.06657,1.06674,24400000.0
2009-09-17 03:31:00,1.06662,1.06686,1.06662,1.06667,19800000.0
2009-09-17 03:32:00,1.06671,1.06682,1.06665,1.06666,34300000.0
2009-09-17 03:33:00,1.067,1.06705,1.06695,1.067,77300000.0
2009-09-17 03:34:00,1.067,1.067,1.067,1.067,10400000.0
2009-09-17 03:35:00,1.067,1.067,1.067,1.067,10600000.0
2009-09-17 03:36:00,1.06672,1.06684,1.06667,1.06667,11200000.0
2009-09-17 03:37:00,1.06695,1.06695,1.06695,1.06695,2800000.0
2009-09-17 03:38:00,1.06695,1.06695,1.06695,1.06695,8800000.0
2009-09-17 03:39:00,1.06695,1.06695,1.06695,1.06695,8400000.0
2009-09-17 03:40:00,1.0669,1.0669,1.0667,1.06685,11700000.0
2009-09-17 03:41:00,1.06685,1.067,1.0668,1.0668,5400000.0
2009-09-17 03:42:00,1.06685,1.06685,1.06685,1.06685,4000000.0
2009-09-17 03:43:00,1.06685,1.06685,1.06685,1.06685,3000000.0
2009-09-17 03:44:00,1.06695,1.06705,1.06695,1.06695,36200000.0
2009-09-17 03:45:00,1.06695,1.06695,1.06695,1.06695,29400000.0
2009-09-17 03:46:00,1.06695,1.067,1.06695,1.067,64400000.0
2009-09-17 03:47:00,1.067,1.067,1.06695,1.06695,59100000.0
2009-09-17 03:48:00,1.06695,1.06695,1.06685,1.06685,16900000.0
2009-09-17 03:49:00,1.06666,1.06676,1.06648,1.0665,34000000.0
2009-09-17 03:50:00,1.06685,1.06685,1.06685,1.06685,1000000.0
2009-09-17 03:51:00,1.06685,1.06695,1.06685,1.06695,33700000.0
2009-09-17 03:52:00,1.06695,1.06715,1.06695,1.06715,71000000.0
2009-09-17 03:53:00,1.06715,1.06725,1.06715,1.0672,30800000.0
2009-09-17 03:54:00,1.06699,1.0671,1.06699,1.06705,9000000.0
2009-09-17 03:55:00,1.06725,1.06725,1.0672,1.0672,43200000.0
2009-09-17 03:56:00,1.06715,1.06735,1.06705,1.06725,50000000.0
2009-09-17 03:57:00,1.0673,1.06735,1.0672,1.0673,79200000.0
2009-09-17 03:58:00,1.0673,1.0673,1.06705,1.06705,52000000.0
2009-09-17 03:59:00,1.06705,1.06705,1.06705,1.06705,5000000.0
2009-09-17 04:00:00,1.06705,1.06705,1.06695,1.06695,28700000.0
2009-09-17 04:01:00,1.06695,1.0671,1.0669,1.06695,85300000.0
2009-09-17 04:02:00,1.06675,1.0668,1.06675,1.06675,87900000.0
2009-09-17 04:03:00,1.06665,1.06665,1.06645,1.06645,37800000.0
2009-09-17 04:04:00,1.06645,1.06665,1.06645,1.06665,26600000.0
2009-09-17 04:05:00,1.06617,1.06642,1.06611,1.0662,28000000.0
2009-09-17 04:06:00,1.06665,1.06665,1.06665,1.06665,2000000.0
2009-09-17 04:07:00,1.06665,1.06665,1.06655,1.06655,19400000.0
2009-09-17 04:08:00,1.0665,1.0665,1.06625,1.06625,265200000.0
2009-09-17 04:09:00,1.06625,1.06625,1.0658,1.0659,153200000.0
2009-09-17 04:10:00,1.06585,1.06605,1.06585,1.06595,222000000.0
2009-09-17 04:11:00,1.066,1.06605,1.06595,1.06605,31400000.0
2009-09-17 04:12:00,1.06605,1.06615,1.06585,1.06585,52200000.0
2009-09-17 04:13:00,1.06585,1.06595,1.0658,1.0659,58700000.0
2009-09-17 04:14:00,1.0659,1.0659,1.06585,1.0659,9600000.0
2009-09-17 04:15:00,1.0659,1.0659,1.0658,1.0659,12000000.0
2009-09-17 04:16:00,1.0659,1.0659,1.0659,1.0659,3200000.0
2009-09-17 04:17:00,1.0658,1.06585,1.06575,1.06585,58800000.0
2009-09-17 04:18:00,1.06585,1.06585,1.06545,1.0656,57700000.0
2009-09-17 04:19:00,1.0656,1.0656,1.06545,1.0655,33000000.0
2009-09-17 04:20:00,1.06527,1.0655,1.0651,1.0655,25400000.0
2009-09-17 04:21:00,1.06545,1.06565,1.06545,1.06565,69300000.0
2009-09-17 04:22:00,1.06565,1.06565,1.06565,1.06565,2800000.0
2009-09-17 04:23:00,1.06536,1.06547,1.06523,1.06533,56200000.0
2009-09-17 04:24:00,1.0657,1.06585,1.0657,1.06585,57700000.0
2009-09-17 04:25:00,1.06585,1.0659,1.06585,1.0659,12000000.0
2009-09-17 04:26:00,1.06595,1.066,1.0659,1.0659,52300000.0
2009-09-17 04:27:00,1.06585,1.06585,1.06585,1.06585,51400000.0
2009-09-17 04:28:00,1.06585,1.06585,1.06565,1.06565,113200000.0
2009-09-17 04:29:00,1.0657,1.06575,1.06555,1.06565,49400000.0
2009-09-17 04:30:00,1.06565,1.06565,1.0655,1.0655,39400000.0
2009-09-17 04:31:00,1.06555,1.06555,1.0654,1.06545,24800000.0
2009-09-17 04:32:00,1.06545,1.06545,1.06535,1.0654,38700000.0
2009-09-17 04:33:00,1.0654,1.0656,1.06535,1.06535,108800000.0
2009-09-17 04:34:00,1.06535,1.06535,1.06525,1.0653,103400000.0
2009-09-17 04:35:00,1.0653,1.06565,1.0653,1.06545,85600000.0
2009-09-17 04:36:00,1.0656,1.06575,1.0654,1.06575,93500000.0
2009-09-17 04:37:00,1.06575,1.06575,1.0657,1.0657,8400000.0
2009-09-17 04:38:00,1.06565,1.0657,1.06555,1.0656,22400000.0
2009-09-17 04:39:00,1.0656,1.06565,1.06555,1.06565,36000000.0
2009-09-17 04:40:00,1.06555,1.06555,1.06555,1.06555,12000000.0
2009-09-17 04:41:00,1.06515,1.06535,1.0651,1.06535,23600000.0
2009-09-17 04:42:00,1.06521,1.06533,1.0652,1.0653,50500000.0
2009-09-17 04:43:00,1.06555,1.06555,1.06555,1.06555,4000000.0
2009-09-17 04:44:00,1.0655,1.0656,1.06545,1.0656,43000000.0
2009-09-17 04:45:00,1.0656,1.0656,1.0655,1.06555,20700000.0
2009-09-17 04:46:00,1.06565,1.06565,1.06565,1.06565,19400000.0
2009-09-17 04:47:00,1.06565,1.06565,1.06565,1.06565,8400000.0
2009-09-17 04:48:00,1.06575,1.0661,1.06575,1.0661,88200000.0
2009-09-17 04:49:00,1.0661,1.06625,1.0661,1.06625,35700000.0
2009-09-17 04:50:00,1.0662,1.0662,1.0662,1.0662,7200000.0
2009-09-17 04:51:00,1.0662,1.06625,1.06585,1.06595,77500000.0
2009-09-17 04:52:00,1.06595,1.06595,1.06595,1.06595,40000000.0
2009-09-17 04:53:00,1.0659,1.0659,1.0656,1.06565,51700000.0
2009-09-17 04:54:00,1.06565,1.06565,1.06565,1.06565,3600000.0
2009-09-17 04:55:00,1.06565,1.06565,1.06565,1.06565,18000000.0
2009-09-17 04:56:00,1.06565,1.06565,1.06565,1.06565,221500000.0
2009-09-17 04:57:00,1.06565,1.06575,1.06565,1.06565,52800000.0
2009-09-17 04:58:00,1.06545,1.06545,1.06498,1.06527,11000000.0
2009-09-17 04:59:00,1.06565,1.06575,1.06565,1.06575,11500000.0
2009-09-17 05:00:00,1.06575,1.06595,1.06575,1.06585,49400000.0
2009-09-17 05:01:00,1.06585,1.06585,1.06585,1.06585,44300000.0
2009-09-17 05:02:00,1.06585,1.06585,1.06565,1.06565,71800000.0
2009-09-17 05:03:00,1.06553,1.06563,1.0654,1.06553,60900000.0
2009-09-17 05:04:00,1.06565,1.06595,1.06565,1.0659,54800000.0
2009-09-17 05:05:00,1.06595,1.0661,1.06595,1.0661,22000000.0
2009-09-17 05:06:00,1.06615,1.0662,1.066,1.06605,39700000.0
2009-09-17 05:07:00,1.06605,1.06615,1.06605,1.06615,23000000.0
2009-09-17 05:08:00,1.0662,1.0663,1.06615,1.06615,14400000.0
2009-09-17 05:09:00,1.06615,1.06635,1.0661,1.0661,61100000.0
2009-09-17 05:10:00,1.0661,1.0661,1.0661,1.0661,2400000.0
2009-09-17 05:11:00,1.06605,1.06615,1.066,1.066,45200000.0
2009-09-17 05:12:00,1.066,1.0662,1.06595,1.0662,38200000.0
2009-09-17 05:13:00,1.06615,1.06615,1.066,1.066,17700000.0
2009-09-17 05:14:00,1.066,1.0661,1.066,1.0661,6800000.0
2009-09-17 05:15:00,1.0661,1.06615,1.06595,1.06615,14800000.0
2009-09-17 05:16:00,1.066,1.0661,1.066,1.066,5800000.0
2009-09-17 05:17:00,1.066,1.06645,1.066,1.0662,38000000.0
2009-09-17 05:18:00,1.06625,1.06625,1.06615,1.06615,49300000.0
2009-09-17 05:19:00,1.06615,1.06635,1.06615,1.06625,31300000.0
2009-09-17 05:20:00,1.06635,1.06635,1.066,1.06625,25300000.0
2009-09-17 05:21:00,1.06625,1.0663,1.06615,1.06615,4600000.0
2009-09-17 05:22:00,1.06615,1.06615,1.06615,1.06615,8300000.0
2009-09-17 05:23:00,1.06625,1.0663,1.06625,1.06625,6000000.0
2009-09-17 05:24:00,1.06625,1.06625,1.0662,1.0662,4900000.0
2009-09-17 05:25:00,1.0662,1.06625,1.06615,1.06615,19000000.0
2009-09-17 05:26:00,1.06615,1.06615,1.06585,1.06595,113100000.0
2009-09-17 05:27:00,1.06595,1.06605,1.06595,1.06595,18600000.0
2009-09-17 05:28:00,1.06595,1.06595,1.06595,1.06595,11600000.0
2009-09-17 05:29:00,1.06595,1.06615,1.06595,1.06615,19600000.0
2009-09-17 05:30:00,1.06615,1.06615,1.06615,1.06615,1000000.0
2009-09-17 05:31:00,1.06605,1.06605,1.06605,1.06605,27500000.0
2009-09-17 05:32:00,1.06601,1.06601,1.06576,1.06591,63600000.0
2009-09-17 05:33:00,1.06605,1.06605,1.06585,1.06585,49100000.0
2009-09-17 05:34:00,1.06585,1.06585,1.06565,1.06575,24500000.0
2009-09-17 05:35:00,1.06575,1.06575,1.06515,1.06535,148300000.0
2009-09-17 05:36:00,1.06535,1.06545,1.06535,1.06545,55400000.0
2009-09-17 05:37:00,1.06555,1.06555,1.0653,1.06535,29200000.0
2009-09-17 05:38:00,1.06545,1.06545,1.0653,1.06545,43200000.0
2009-09-17 05:39:00,1.06545,1.06545,1.06535,1.06535,5600000.0
2009-09-17 05:40:00,1.06525,1.06525,1.06525,1.06525,27000000.0
2009-09-17 05:41:00,1.06525,1.0655,1.0652,1.0652,27200000.0
2009-09-17 05:42:00,1.0652,1.06545,1.0652,1.0653,51200000.0
2009-09-17 05:43:00,1.06535,1.0654,1.06525,1.06525,58000000.0
2009-09-17 05:44:00,1.06525,1.06525,1.06525,1.06525,55000000.0
2009-09-17 05:45:00,1.0653,1.06545,1.0653,1.06545,10900000.0
2009-09-17 05:46:00,1.06535,1.06565,1.06535,1.06565,59600000.0
2009-09-17 05:47:00,1.06565,1.06575,1.06565,1.06575,18100000.0
2009-09-17 05:48:00,1.0659,1.0659,1.0658,1.06585,11500000.0
2009-09-17 05:49:00,1.06585,1.0659,1.06575,1.06585,27600000.0
2009-09-17 05:50:00,1.06585,1.06585,1.06585,1.06585,5200000.0
2009-09-17 05:51:00,1.06585,1.06585,1.06585,1.06585,6400000.0
2009-09-17 05:52:00,1.0658,1.06583,1.06577,1.0658,70900000.0
2009-09-17 05:53:00,1.06566,1.06578,1.06566,1.06576,127700000.0
2009-09-17 05:54:00,1.06565,1.0658,1.06565,1.0658,50200000.0
2009-09-17 05:55:00,1.06585,1.06595,1.06585,1.06595,13500000.0
2009-09-17 05:56:00,1.06595,1.06595,1.06595,1.06595,8000000.0
2009-09-17 05:57:00,1.06595,1.06595,1.06595,1.06595,3200000.0
2009-09-17 05:58:00,1.06595,1.06595,1.06595,1.06595,4400000.0
2009-09-17 05:59:00,1.06595,1.06595,1.06595,1.06595,4200000.0
2009-09-17 06:00:00,1.06595,1.06595,1.06595,1.06595,3400000.0
2009-09-17 06:01:00,1.06595,1.06595,1.06595,1.06595,26700000.0
2009-09-17 06:02:00,1.06595,1.06595,1.06575,1.06595,27200000.0
2009-09-17 06:03:00,1.06595,1.06595,1.06595,1.06595,51700000.0
2009-09-17 06:04:00,1.06595,1.06595,1.06595,1.06595,9400000.0
2009-09-17 06:05:00,1.06595,1.06595,1.06595,1.06595,2600000.0
2009-09-17 06:06:00,1.06595,1.06605,1.06595,1.06595,40100000.0
2009-09-17 06:07:00,1.06605,1.06615,1.06605,1.06615,54500000.0
2009-09-17 06:08:00,1.06615,1.06625,1.06615,1.06615,22800000.0
2009-09-17 06:09:00,1.06615,1.06615,1.06615,1.06615,18900000.0
2009-09-17 06:10:00,1.06596,1.0661,1.06596,1.0661,46200000.0
2009-09-17 06:11:00,1.06615,1.06615,1.06615,1.06615,15100000.0
2009-09-17 06:12:00,1.06605,1.06612,1.0658,1.06612,73800000.0
2009-09-17 06:13:00,1.06625,1.06625,1.06615,1.06615,44100000.0
2009-09-17 06:14:00,1.06625,1.0664,1.06625,1.06625,162000000.0
2009-09-17 06:15:00,1.06625,1.06635,1.06625,1.06635,64400000.0
2009-09-17 06:16:00,1.06635,1.06635,1.06625,1.06625,36800000.0
2009-09-17 06:17:00,1.06635,1.06645,1.06625,1.06625,57600000.0
2009-09-17 06:18:00,1.06625,1.06625,1.06625,1.06625,8800000.0
2009-09-17 06:19:00,1.06625,1.06625,1.06625,1.06625,4000000.0
2009-09-17 06:20:00,1.06614,1.06622,1.06614,1.06622,24800000.0
2009-09-17 06:21:00,1.06625,1.06625,1.06625,1.06625,4400000.0
2009-09-17 06:22:00,1.06625,1.06625,1.06625,1.06625,4000000.0
2009-09-17 06:23:00,1.06625,1.06625,1.06625,1.06625,4000000.0
2009-09-17 06:24:00,1.06625,1.06625,1.06625,1.06625,3200000.0
2009-09-17 06:25:00,1.06625,1.06625,1.06625,1.06625,32400000.0
2009-09-17 06:26:00,1.06625,1.06625,1.06625,1.06625,14400000.0
2009-09-17 06:27:00,1.06625,1.06625,1.06625,1.06625,4400000.0
2009-09-17 06:28:00,1.06625,1.06625,1.06625,1.06625,4000000.0
2009-09-17 06:29:00,1.06625,1.06625,1.06625,1.06625,18600000.0
2009-09-17 06:30:00,1.06625,1.06625,1.066,1.066,46400000.0
2009-09-17 06:31:00,1.066,1.066,1.066,1.066,4800000.0
2009-09-17 06:32:00,1.066,1.066,1.06595,1.06595,17600000.0
2009-09-17 06:33:00,1.06595,1.066,1.0659,1.066,66900000.0
2009-09-17 06:34:00,1.06588,1.06588,1.06556,1.06568,194300000.0
2009-09-17 06:35:00,1.06592,1.06592,1.06555,1.06575,296900000.0
2009-09-17 06:36:00,1.06561,1.06589,1.06561,1.06589,198000000.0
2009-09-17 06:37:00,1.06584,1.06586,1.06564,1.06585,154000000.0
2009-09-17 06:38:00,1.066,1.06605,1.06595,1.06605,57700000.0
2009-09-17 06:39:00,1.06605,1.06625,1.06585,1.066,133000000.0
2009-09-17 06:40:00,1.066,1.06635,1.06595,1.06625,27100000.0
2009-09-17 06:41:00,1.06609,1.06609,1.06583,1.06604,26400000.0
2009-09-17 06:42:00,1.06625,1.06625,1.06585,1.06595,49400000.0
2009-09-17 06:43:00,1.06595,1.06605,1.06595,1.06605,34000000.0
2009-09-17 06:44:00,1.06605,1.06605,1.06595,1.06595,25200000.0
2009-09-17 06:45:00,1.06595,1.0661,1.06595,1.0661,10000000.0
2009-09-17 06:46:00,1.0661,1.0661,1.06595,1.06595,35800000.0
2009-09-17 06:47:00,1.06595,1.0661,1.06595,1.0661,7400000.0
2009-09-17 06:48:00,1.0661,1.06615,1.06595,1.0661,40600000.0
2009-09-17 06:49:00,1.06615,1.06625,1.06615,1.06615,18200000.0
2009-09-17 06:50:00,1.06625,1.06635,1.06625,1.06635,10800000.0
2009-09-17 06:51:00,1.06619,1.06625,1.06606,1.0662,59800000.0
2009-09-17 06:52:00,1.06618,1.0662,1.06602,1.06602,64600000.0
2009-09-17 06:53:00,1.0663,1.0663,1.066,1.0663,25000000.0
2009-09-17 06:54:00,1.06635,1.06635,1.06595,1.06595,43300000.0
2009-09-17 06:55:00,1.06595,1.06595,1.06595,1.06595,7800000.0
2009-09-17 06:56:00,1.06595,1.06595,1.06595,1.06595,18500000.0
2009-09-17 06:57:00,1.06566,1.06584,1.06566,1.06568,61100000.0
2009-09-17 06:58:00,1.06564,1.06587,1.06564,1.06579,83400000.0
2009-09-17 06:59:00,1.06595,1.06595,1.06595,1.06595,14700000.0
2009-09-17 07:00:00,1.06595,1.066,1.06595,1.066,20300000.0
2009-09-17 07:01:00,1.06595,1.06595,1.06595,1.06595,6500000.0
2009-09-17 07:02:00,1.06595,1.06595,1.06595,1.06595,18500000.0
2009-09-17 07:03:00,1.06595,1.06595,1.06595,1.06595,13900000.0
2009-09-17 07:04:00,1.06595,1.06595,1.06595,1.06595,14400000.0
2009-09-17 07:05:00,1.06595,1.06595,1.06595,1.06595,6400000.0
2009-09-17 07:06:00,1.06595,1.066,1.06595,1.066,20500000.0
2009-09-17 07:07:00,1.06595,1.06595,1.06595,1.06595,8700000.0
2009-09-17 07:08:00,1.06595,1.066,1.06595,1.06595,11700000.0
2009-09-17 07:09:00,1.06595,1.0661,1.0659,1.06595,9100000.0
2009-09-17 07:10:00,1.06605,1.06605,1.06605,1.06605,37500000.0
2009-09-17 07:11:00,1.06605,1.06605,1.06595,1.06595,14300000.0
2009-09-17 07:12:00,1.066,1.0661,1.066,1.06605,56400000.0
2009-09-17 07:13:00,1.06605,1.06605,1.06605,1.06605,5300000.0
2009-09-17 07:14:00,1.06547,1.06585,1.06536,1.06585,206300000.0
2009-09-17 07:15:00,1.0659,1.06595,1.06588,1.0659,265500000.0
2009-09-17 07:16:00,1.06605,1.06605,1.06605,1.06605,24200000.0
2009-09-17 07:17:00,1.06605,1.06605,1.06605,1.06605,2200000.0
2009-09-17 07:18:00,1.066,1.06605,1.066,1.06605,20900000.0
2009-09-17 07:19:00,1.06605,1.06605,1.06605,1.06605,5000000.0
2009-09-17 07:20:00,1.06605,1.06605,1.06605,1.06605,1000000.0
2009-09-17 07:21:00,1.06605,1.06605,1.06605,1.06605,2200000.0
2009-09-17 07:22:00,1.06605,1.06605,1.066,1.06605,21800000.0
2009-09-17 07:23:00,1.06605,1.06605,1.06605,1.06605,6700000.0
2009-09-17 07:24:00,1.06605,1.06605,1.06595,1.06595,4500000.0
2009-09-17 07:25:00,1.06575,1.0658,1.0657,1.0658,11600000.0
2009-09-17 07:26:00,1.06575,1.06575,1.06545,1.0655,59500000.0
2009-09-17 07:27:00,1.0655,1.0655,1.06515,1.0653,62000000.0
2009-09-17 07:28:00,1.06515,1.0654,1.06515,1.0654,49600000.0
2009-09-17 07:29:00,1.0652,1.0655,1.0651,1.0655,52600000.0
2009-09-17 07:30:00,1.0655,1.06555,1.0652,1.0653,90500000.0
2009-09-17 07:31:00,1.06525,1.06525,1.06505,1.0651,35800000.0
2009-09-17 07:32:00,1.0651,1.06545,1.0651,1.06525,29300000.0
2009-09-17 07:33:00,1.06525,1.06525,1.0651,1.06515,22900000.0
2009-09-17 07:34:00,1.06515,1.0652,1.0646,1.06475,70100000.0
2009-09-17 07:35:00,1.0648,1.065,1.0646,1.06475,120900000.0
2009-09-17 07:36:00,1.06485,1.065,1.0647,1.065,32600000.0
2009-09-17 07:37:00,1.06505,1.06505,1.065,1.06505,10700000.0
2009-09-17 07:38:00,1.065,1.0651,1.065,1.0651,80700000.0
2009-09-17 07:39:00,1.0651,1.0655,1.0651,1.06525,102000000.0
2009-09-17 07:40:00,1.06525,1.06525,1.06515,1.0652,21000000.0
2009-09-17 07:41:00,1.06515,1.06515,1.06505,1.0651,23400000.0
2009-09-17 07:42:00,1.06505,1.06505,1.06495,1.065,29600000.0
2009-09-17 07:43:00,1.065,1.065,1.0644,1.06445,216700000.0
2009-09-17 07:44:00,1.06445,1.06475,1.06445,1.06475,65200000.0
2009-09-17 07:45:00,1.06475,1.06485,1.06445,1.06445,77500000.0
2009-09-17 07:46:00,1.06445,1.0645,1.064,1.0642,107300000.0
2009-09-17 07:47:00,1.064,1.06415,1.064,1.06415,96400000.0
2009-09-17 07:48:00,1.06415,1.06425,1.06405,1.06425,99000000.0
2009-09-17 07:49:00,1.0642,1.0642,1.06385,1.06385,109200000.0
2009-09-17 07:50:00,1.0636,1.06375,1.06105,1.06235,373700000.0
2009-09-17 07:51:00,1.0623,1.06275,1.062,1.0622,227300000.0
2009-09-17 07:52:00,1.06225,1.0623,1.0611,1.06115,235000000.0
2009-09-17 07:53:00,1.06115,1.06145,1.06115,1.06145,127500000.0
2009-09-17 07:54:00,1.06145,1.0622,1.06145,1.06205,135400000.0
2009-09-17 07:55:00,1.06205,1.06205,1.0614,1.06165,117100000.0
2009-09-17 07:56:00,1.06175,1.06215,1.06175,1.06215,59000000.0
2009-09-17 07:57:00,1.06215,1.06235,1.06195,1.06205,93500000.0
2009-09-17 07:58:00,1.06205,1.06245,1.06205,1.06225,53700000.0
2009-09-17 07:59:00,1.06225,1.06265,1.0622,1.0622,77300000.0
2009-09-17 08:00:00,1.0624,1.06255,1.0624,1.06255,29100000.0
2009-09-17 08:01:00,1.06255,1.06285,1.06255,1.06285,51200000.0
2009-09-17 08:02:00,1.0629,1.0629,1.06275,1.06275,25600000.0
2009-09-17 08:03:00,1.06275,1.06305,1.06275,1.06295,125700000.0
2009-09-17 08:04:00,1.06295,1.06315,1.06285,1.06315,98500000.0
2009-09-17 08:05:00,1.06315,1.06335,1.06305,1.0633,205700000.0
2009-09-17 08:06:00,1.06325,1.0633,1.0628,1.0628,102200000.0
2009-09-17 08:07:00,1.0628,1.0628,1.0619,1.0619,216100000.0
2009-09-17 08:08:00,1.0619,1.0628,1.0619,1.0628,137000000.0
2009-09-17 08:09:00,1.06275,1.06275,1.062,1.062,105900000.0
2009-09-17 08:10:00,1.062,1.06225,1.062,1.0621,29000000.0
2009-09-17 08:11:00,1.0621,1.0621,1.06165,1.0617,64900000.0
2009-09-17 08:12:00,1.0617,1.0617,1.0616,1.06165,50700000.0
2009-09-17 08:13:00,1.06165,1.06165,1.06165,1.06165,26800000.0
2009-09-17 08:14:00,1.0617,1.0619,1.0617,1.06185,35800000.0
2009-09-17 08:15:00,1.06185,1.06195,1.0614,1.06165,66400000.0
2009-09-17 08:16:00,1.06165,1.06165,1.06155,1.06155,11800000.0
2009-09-17 08:17:00,1.06165,1.06165,1.06135,1.06135,97700000.0
2009-09-17 08:18:00,1.06135,1.06135,1.0612,1.06125,124200000.0
2009-09-17 08:19:00,1.06125,1.06125,1.06095,1.06105,119900000.0
2009-09-17 08:20:00,1.06105,1.0615,1.06105,1.0613,144700000.0
2009-09-17 08:21:00,1.06125,1.0613,1.06055,1.06055,411200000.0
2009-09-17 08:22:00,1.0605,1.06095,1.06045,1.06085,174700000.0
2009-09-17 08:23:00,1.06085,1.06115,1.0608,1.06115,104800000.0
2009-09-17 08:24:00,1.06115,1.06185,1.06115,1.06165,137600000.0
2009-09-17 08:25:00,1.0616,1.06165,1.06085,1.06095,143700000.0
2009-09-17 08:26:00,1.06095,1.0611,1.0609,1.0611,111300000.0
2009-09-17 08:27:00,1.0611,1.06125,1.0611,1.06115,44300000.0
2009-09-17 08:28:00,1.06115,1.06145,1.06105,1.06145,124500000.0
2009-09-17 08:29:00,1.0615,1.0619,1.0615,1.0617,181400000.0
2009-09-17 08:30:00,1.0617,1.0618,1.06165,1.0617,130700000.0
2009-09-17 08:31:00,1.0617,1.0617,1.06125,1.0613,97900000.0
2009-09-17 08:32:00,1.0613,1.06135,1.06085,1.06085,194400000.0
2009-09-17 08:33:00,1.06085,1.0612,1.06085,1.061,137100000.0
2009-09-17 08:34:00,1.06105,1.06115,1.06105,1.0611,71800000.0
2009-09-17 08:35:00,1.0611,1.0612,1.06105,1.0611,175000000.0
2009-09-17 08:36:00,1.0611,1.06145,1.0611,1.0614,146000000.0
2009-09-17 08:37:00,1.0614,1.0615,1.06135,1.06145,59900000.0
2009-09-17 08:38:00,1.06145,1.0615,1.06135,1.06145,32400000.0
2009-09-17 08:39:00,1.06145,1.06145,1.06115,1.06135,118100000.0
2009-09-17 08:40:00,1.06135,1.06165,1.0613,1.06165,88700000.0
2009-09-17 08:41:00,1.06155,1.06185,1.06155,1.06175,89600000.0
2009-09-17 08:42:00,1.06175,1.06195,1.0616,1.0616,61000000.0
2009-09-17 08:43:00,1.06165,1.06195,1.06165,1.06185,91700000.0
2009-09-17 08:44:00,1.06185,1.06195,1.06175,1.06195,91100000.0
2009-09-17 08:45:00,1.0619,1.0623,1.0617,1.06215,156800000.0
2009-09-17 08:46:00,1.06215,1.06215,1.0618,1.0618,89900000.0
2009-09-17 08:47:00,1.06175,1.0618,1.06165,1.0617,58200000.0
2009-09-17 08:48:00,1.0617,1.0618,1.0617,1.0618,102900000.0
2009-09-17 08:49:00,1.06175,1.0618,1.06165,1.0618,28300000.0
2009-09-17 08:50:00,1.06185,1.06195,1.0616,1.0618,136400000.0
2009-09-17 08:51:00,1.0618,1.06245,1.0618,1.0624,180600000.0
2009-09-17 08:52:00,1.0624,1.0624,1.06215,1.06225,61900000.0
2009-09-17 08:53:00,1.06225,1.0623,1.0622,1.0623,54300000.0
2009-09-17 08:54:00,1.0624,1.06245,1.06215,1.0623,75800000.0
2009-09-17 08:55:00,1.0623,1.0623,1.0619,1.0619,196800000.0
2009-09-17 08:56:00,1.0619,1.062,1.06185,1.06195,161300000.0
2009-09-17 08:57:00,1.06195,1.06195,1.0617,1.06175,135600000.0
2009-09-17 08:58:00,1.06175,1.0623,1.0617,1.06225,157300000.0
2009-09-17 08:59:00,1.06225,1.0627,1.06225,1.0627,182300000.0
2009-09-17 09:00:00,1.06275,1.06275,1.06225,1.06265,506600000.0
2009-09-17 09:01:00,1.06265,1.06265,1.06205,1.0622,268600000.0
2009-09-17 09:02:00,1.0622,1.0623,1.062,1.06225,200600000.0
2009-09-17 09:03:00,1.06225,1.0623,1.0621,1.06215,52800000.0
2009-09-17 09:04:00,1.06215,1.0622,1.062,1.06215,242700000.0
2009-09-17 09:05:00,1.06215,1.0622,1.06215,1.06215,108400000.0
2009-09-17 09:06:00,1.0621,1.06225,1.0621,1.06225,114800000.0
2009-09-17 09:07:00,1.06225,1.06225,1.06225,1.06225,68000000.0
2009-09-17 09:08:00,1.06225,1.06235,1.06225,1.06235,52800000.0
2009-09-17 09:09:00,1.0624,1.06265,1.0624,1.06245,257700000.0
2009-09-17 09:10:00,1.06245,1.06285,1.0624,1.06275,103200000.0
2009-09-17 09:11:00,1.06275,1.06275,1.0627,1.0627,46800000.0
2009-09-17 09:12:00,1.0627,1.06285,1.06265,1.06275,84100000.0
2009-09-17 09:13:00,1.0627,1.06275,1.0625,1.0626,38400000.0
2009-09-17 09:14:00,1.06255,1.06255,1.062,1.0622,93300000.0
2009-09-17 09:15:00,1.0622,1.0622,1.0616,1.0616,148000000.0
2009-09-17 09:16:00,1.06165,1.0617,1.06165,1.06165,121800000.0
2009-09-17 09:17:00,1.06165,1.0618,1.06165,1.06175,67200000.0
2009-09-17 09:18:00,1.06175,1.062,1.06175,1.0619,75800000.0
2009-09-17 09:19:00,1.06195,1.0622,1.06185,1.0621,95100000.0
2009-09-17 09:20:00,1.062,1.0623,1.062,1.06225,58300000.0
2009-09-17 09:21:00,1.06215,1.0622,1.06195,1.06195,70800000.0
2009-09-17 09:22:00,1.06205,1.0626,1.06205,1.06245,165800000.0
2009-09-17 09:23:00,1.06245,1.06265,1.06245,1.0626,93200000.0
2009-09-17 09:24:00,1.06255,1.06265,1.0625,1.0626,91100000.0
2009-09-17 09:25:00,1.0627,1.0627,1.0626,1.0626,44200000.0
2009-09-17 09:26:00,1.06255,1.06275,1.06255,1.06265,44600000.0
2009-09-17 09:27:00,1.06265,1.0628,1.06265,1.06265,71800000.0
2009-09-17 09:28:00,1.06265,1.06265,1.0625,1.0626,118900000.0
2009-09-17 09:29:00,1.06265,1.06265,1.0621,1.0625,257100000.0
2009-09-17 09:30:00,1.0625,1.0627,1.06245,1.06265,194300000.0
2009-09-17 09:31:00,1.06265,1.06275,1.06265,1.06265,100300000.0
2009-09-17 09:32:00,1.06265,1.06265,1.0626,1.06265,82500000.0
2009-09-17 09:33:00,1.06265,1.06295,1.06265,1.06285,233700000.0
2009-09-17 09:34:00,1.06285,1.06295,1.06285,1.06285,191400000.0
2009-09-17 09:35:00,1.06285,1.06295,1.0628,1.0629,154700000.0
2009-09-17 09:36:00,1.0629,1.0629,1.06255,1.0626,129400000.0
2009-09-17 09:37:00,1.06265,1.0628,1.06265,1.0627,200100000.0
2009-09-17 09:38:00,1.06275,1.06285,1.0627,1.06285,160500000.0
2009-09-17 09:39:00,1.06285,1.06315,1.06285,1.06285,188900000.0
2009-09-17 09:40:00,1.0629,1.0632,1.0626,1.0632,239800000.0
2009-09-17 09:41:00,1.0632,1.0632,1.0627,1.0629,169300000.0
2009-09-17 09:42:00,1.0629,1.06295,1.06275,1.06285,250200000.0
2009-09-17 09:43:00,1.06285,1.0631,1.06285,1.06305,124500000.0
2009-09-17 09:44:00,1.06305,1.06315,1.06285,1.06285,140500000.0
2009-09-17 09:45:00,1.06285,1.06285,1.06265,1.0627,134800000.0
2009-09-17 09:46:00,1.0627,1.0627,1.0627,1.0627,12000000.0
2009-09-17 09:47:00,1.0627,1.0627,1.06195,1.06205,300199999.0
2009-09-17 09:48:00,1.062,1.062,1.0617,1.06185,372000000.0
2009-09-17 09:49:00,1.0619,1.06205,1.0619,1.06205,101100000.0
2009-09-17 09:50:00,1.06205,1.06205,1.06205,1.06205,32000000.0
2009-09-17 09:51:00,1.06205,1.0622,1.062,1.06215,163300000.0
2009-09-17 09:52:00,1.06215,1.0622,1.06215,1.06215,37100000.0
2009-09-17 09:53:00,1.06205,1.06205,1.0619,1.0619,92400000.0
2009-09-17 09:54:00,1.0619,1.0619,1.0618,1.0619,113300000.0
2009-09-17 09:55:00,1.06195,1.062,1.0619,1.06195,206900000.0
2009-09-17 09:56:00,1.06195,1.06195,1.0619,1.06195,172900000.0
2009-09-17 09:57:00,1.06195,1.06195,1.06165,1.0617,165400000.0
2009-09-17 09:58:00,1.0617,1.0617,1.0616,1.06165,173000000.0
2009-09-17 09:59:00,1.06165,1.06165,1.06145,1.0615,185800000.0
2009-09-17 10:00:00,1.0616,1.06165,1.06135,1.06135,469800000.0
2009-09-17 10:01:00,1.0614,1.06195,1.0614,1.06195,158800000.0
2009-09-17 10:02:00,1.06195,1.06195,1.06145,1.06145,272000000.0
2009-09-17 10:03:00,1.06145,1.06145,1.06135,1.06135,76400000.0
2009-09-17 10:04:00,1.06135,1.0615,1.06135,1.0614,79300000.0
2009-09-17 10:05:00,1.0615,1.0619,1.0615,1.0619,131300000.0
2009-09-17 10:06:00,1.0619,1.062,1.0619,1.06195,111500000.0
2009-09-17 10:07:00,1.06195,1.06205,1.06195,1.06205,84300000.0
2009-09-17 10:08:00,1.06205,1.06205,1.06195,1.06205,119600000.0
2009-09-17 10:09:00,1.06205,1.0623,1.062,1.06225,186600000.0
2009-09-17 10:10:00,1.06225,1.06225,1.0621,1.06215,79100000.0
2009-09-17 10:11:00,1.06215,1.0622,1.06195,1.06205,139000000.0
2009-09-17 10:12:00,1.0621,1.06225,1.0619,1.06195,109700000.0
2009-09-17 10:13:00,1.06195,1.062,1.06195,1.062,102200000.0
2009-09-17 10:14:00,1.062,1.062,1.06195,1.062,91700000.0
2009-09-17 10:15:00,1.06205,1.06205,1.06195,1.06195,76700000.0
2009-09-17 10:16:00,1.062,1.062,1.0617,1.0618,250300000.0
2009-09-17 10:17:00,1.0618,1.06215,1.0617,1.06205,321600000.0
2009-09-17 10:18:00,1.06205,1.06215,1.06205,1.06215,18100000.0
2009-09-17 10:19:00,1.06215,1.06215,1.06215,1.06215,2000000.0
2009-09-17 10:20:00,1.06215,1.06225,1.06215,1.06225,81800000.0
2009-09-17 10:21:00,1.06225,1.06225,1.06225,1.06225,27200000.0
2009-09-17 10:22:00,1.06225,1.0624,1.0622,1.0624,31200000.0
2009-09-17 10:23:00,1.0624,1.0627,1.06235,1.0627,51200000.0
2009-09-17 10:24:00,1.0627,1.0627,1.06245,1.06245,100100000.0
2009-09-17 10:25:00,1.0626,1.063,1.0626,1.063,26600000.0
2009-09-17 10:26:00,1.063,1.0633,1.0629,1.06315,92500000.0
2009-09-17 10:27:00,1.06325,1.06355,1.06325,1.0635,40200000.0
2009-09-17 10:28:00,1.0635,1.06365,1.0635,1.06355,24800000.0
2009-09-17 10:29:00,1.06355,1.06355,1.06335,1.0634,86200000.0
2009-09-17 10:30:00,1.0633,1.06345,1.0633,1.06345,156000000.0
2009-09-17 10:31:00,1.06345,1.06435,1.06345,1.0638,98300000.0
2009-09-17 10:32:00,1.0638,1.0638,1.0635,1.0635,144000000.0
2009-09-17 10:33:00,1.0635,1.0635,1.06325,1.0633,111400000.0
2009-09-17 10:34:00,1.0633,1.0637,1.06325,1.0637,115800000.0
2009-09-17 10:35:00,1.06375,1.06415,1.06375,1.06395,128400000.0
2009-09-17 10:36:00,1.06395,1.06395,1.06385,1.06385,47000000.0
2009-09-17 10:37:00,1.0638,1.0638,1.06325,1.0634,79300000.0
2009-09-17 10:38:00,1.0634,1.0637,1.0634,1.0636,60800000.0
2009-09-17 10:39:00,1.0636,1.0637,1.0636,1.0637,14400000.0
2009-09-17 10:40:00,1.06365,1.0637,1.06365,1.06365,25200000.0
2009-09-17 10:41:00,1.06365,1.06365,1.0635,1.0635,48000000.0
2009-09-17 10:42:00,1.0635,1.0635,1.0633,1.06335,81800000.0
2009-09-17 10:43:00,1.06335,1.0634,1.0629,1.06305,73000000.0
2009-09-17 10:44:00,1.06305,1.06305,1.0627,1.0627,74200000.0
2009-09-17 10:45:00,1.0627,1.06275,1.06235,1.06275,148000000.0
2009-09-17 10:46:00,1.06275,1.063,1.06275,1.0628,78400000.0
2009-09-17 10:47:00,1.0628,1.06285,1.0626,1.0627,398800000.0
2009-09-17 10:48:00,1.0627,1.06315,1.06265,1.06315,108400000.0
2009-09-17 10:49:00,1.06305,1.06305,1.06275,1.06275,83800000.0
2009-09-17 10:50:00,1.06275,1.06275,1.0626,1.06265,30600000.0
2009-09-17 10:51:00,1.06265,1.06285,1.0626,1.0626,52800000.0
2009-09-17 10:52:00,1.0626,1.0628,1.0626,1.0627,124200000.0
2009-09-17 10:53:00,1.0627,1.0627,1.06255,1.0626,27300000.0
2009-09-17 10:54:00,1.0626,1.0626,1.06245,1.06245,38400000.0
2009-09-17 10:55:00,1.06245,1.06265,1.06235,1.0624,132500000.0
2009-09-17 10:56:00,1.0624,1.0624,1.06145,1.0619,118400000.0
2009-09-17 10:57:00,1.0619,1.062,1.06165,1.0617,108700000.0
2009-09-17 10:58:00,1.0617,1.06185,1.06155,1.06155,214200000.0
2009-09-17 10:59:00,1.0616,1.0629,1.0616,1.06285,116900000.0
2009-09-17 11:00:00,1.0629,1.063,1.0624,1.0624,103700000.0
2009-09-17 11:01:00,1.0624,1.06245,1.0622,1.0622,103900000.0
2009-09-17 11:02:00,1.0622,1.0622,1.06185,1.06205,84000000.0
2009-09-17 11:03:00,1.06205,1.06205,1.0617,1.0618,88600000.0
2009-09-17 11:04:00,1.0618,1.06195,1.0617,1.06195,116300000.0
2009-09-17 11:05:00,1.06195,1.0622,1.06195,1.06205,135500000.0
2009-09-17 11:06:00,1.06205,1.0621,1.0619,1.0619,122200000.0
2009-09-17 11:07:00,1.062,1.062,1.06185,1.06185,20100000.0
2009-09-17 11:08:00,1.06195,1.06195,1.0615,1.06165,146900000.0
2009-09-17 11:09:00,1.06165,1.06175,1.06155,1.0616,144600000.0
2009-09-17 11:10:00,1.06165,1.0617,1.06145,1.06155,70600000.0
2009-09-17 11:11:00,1.06155,1.06185,1.06155,1.0617,99400000.0
2009-09-17 11:12:00,1.0618,1.06215,1.0617,1.0619,123000000.0
2009-09-17 11:13:00,1.06185,1.0622,1.0618,1.06205,111600000.0
2009-09-17 11:14:00,1.06195,1.0623,1.0619,1.0619,87800000.0
2009-09-17 11:15:00,1.0619,1.0619,1.06185,1.06185,70800000.0
2009-09-17 11:16:00,1.06185,1.06185,1.0617,1.0617,98600000.0
2009-09-17 11:17:00,1.0617,1.0619,1.0617,1.0619,88800000.0
2009-09-17 11:18:00,1.0619,1.0619,1.0617,1.0619,119100000.0
2009-09-17 11:19:00,1.0619,1.06195,1.0618,1.0618,236100000.0
2009-09-17 11:20:00,1.0618,1.06195,1.0618,1.06195,101100000.0
2009-09-17 11:21:00,1.06195,1.06195,1.0616,1.06175,292200000.0
2009-09-17 11:22:00,1.06175,1.0619,1.0617,1.06175,239100000.0
2009-09-17 11:23:00,1.0618,1.0618,1.0616,1.06165,113500000.0
2009-09-17 11:24:00,1.06165,1.06165,1.06165,1.06165,45600000.0
2009-09-17 11:25:00,1.06165,1.0617,1.06165,1.0617,75800000.0
2009-09-17 11:26:00,1.0617,1.0619,1.06165,1.0619,84400000.0
2009-09-17 11:27:00,1.0619,1.0619,1.0618,1.0618,13200000.0
2009-09-17 11:28:00,1.0618,1.0618,1.06175,1.0618,118800000.0
2009-09-17 11:29:00,1.06185,1.06185,1.06165,1.06165,149600000.0
2009-09-17 11:30:00,1.06165,1.06165,1.06145,1.06155,169200000.0
2009-09-17 11:31:00,1.06155,1.06155,1.0615,1.06155,66100000.0
2009-09-17 11:32:00,1.06165,1.06165,1.0615,1.0615,77700000.0
2009-09-17 11:33:00,1.06145,1.0615,1.0612,1.06145,244200000.0
2009-09-17 11:34:00,1.0614,1.0615,1.06125,1.06135,78300000.0
2009-09-17 11:35:00,1.06135,1.06145,1.06135,1.0614,52100000.0
2009-09-17 11:36:00,1.0614,1.06165,1.0613,1.06165,120000000.0
2009-09-17 11:37:00,1.06165,1.06165,1.06155,1.06165,42200000.0
2009-09-17 11:38:00,1.06165,1.0617,1.06155,1.0617,68500000.0
2009-09-17 11:39:00,1.06175,1.06185,1.06145,1.06145,224600000.0
2009-09-17 11:40:00,1.0615,1.06155,1.0613,1.06155,119600000.0
2009-09-17 11:41:00,1.06155,1.06155,1.06145,1.06145,29400000.0
2009-09-17 11:42:00,1.0615,1.06155,1.06145,1.0615,55400000.0
2009-09-17 11:43:00,1.0615,1.06165,1.0615,1.06165,36600000.0
2009-09-17 11:44:00,1.06165,1.0618,1.06165,1.06175,46000000.0
2009-09-17 11:45:00,1.0618,1.06195,1.06155,1.06155,100500000.0
2009-09-17 11:46:00,1.06155,1.06175,1.06155,1.06175,49400000.0
2009-09-17 11:47:00,1.0618,1.0618,1.0618,1.0618,4400000.0
2009-09-17 11:48:00,1.0618,1.0618,1.0618,1.0618,16000000.0
2009-09-17 11:49:00,1.0618,1.06205,1.0616,1.0617,134000000.0
2009-09-17 11:50:00,1.0617,1.06175,1.06165,1.06165,36400000.0
2009-09-17 11:51:00,1.06165,1.0617,1.0616,1.0617,38600000.0
2009-09-17 11:52:00,1.0617,1.06185,1.0617,1.06185,47300000.0
2009-09-17 11:53:00,1.06141,1.06169,1.06115,1.06148,245100000.0
2009-09-17 11:54:00,1.06185,1.06185,1.06175,1.06175,33600000.0
2009-09-17 11:55:00,1.06175,1.06175,1.06175,1.06175,4400000.0
2009-09-17 11:56:00,1.06175,1.06175,1.06175,1.06175,7200000.0
2009-09-17 11:57:00,1.06175,1.06185,1.06175,1.06185,41600000.0
2009-09-17 11:58:00,1.0618,1.06195,1.0618,1.0619,40400000.0
2009-09-17 11:59:00,1.0619,1.0619,1.06175,1.0618,78200000.0
2009-09-17 12:00:00,1.0618,1.06185,1.06175,1.06185,68000000.0
2009-09-17 12:01:00,1.06185,1.06215,1.06185,1.06215,30600000.0
2009-09-17 12:02:00,1.06215,1.0623,1.0621,1.06215,191700000.0
2009-09-17 12:03:00,1.06215,1.06235,1.06215,1.0623,73200000.0
2009-09-17 12:04:00,1.06235,1.06245,1.06235,1.0624,87000000.0
2009-09-17 12:05:00,1.0624,1.0626,1.0623,1.06245,113900000.0
2009-09-17 12:06:00,1.06245,1.06245,1.06165,1.06165,104900000.0
2009-09-17 12:07:00,1.0617,1.06185,1.0616,1.0617,128600000.0
2009-09-17 12:08:00,1.0617,1.06215,1.0617,1.06215,97600000.0
2009-09-17 12:09:00,1.06215,1.06245,1.06215,1.06245,21600000.0
2009-09-17 12:10:00,1.06245,1.0625,1.06245,1.0625,39700000.0
2009-09-17 12:11:00,1.0625,1.0629,1.0625,1.06285,131000001.0
2009-09-17 12:12:00,1.0628,1.06305,1.06275,1.06285,87400000.0
2009-09-17 12:13:00,1.06285,1.063,1.06265,1.0629,244800000.0
2009-09-17 12:14:00,1.0629,1.0629,1.0624,1.0624,218800000.0
2009-09-17 12:15:00,1.0624,1.0627,1.0624,1.0627,77100000.0
2009-09-17 12:16:00,1.0627,1.063,1.0627,1.06295,419600000.0
2009-09-17 12:17:00,1.06295,1.0631,1.0629,1.063,222500000.0
2009-09-17 12:18:00,1.063,1.0633,1.063,1.0631,172200000.0
2009-09-17 12:19:00,1.0631,1.0633,1.0629,1.06325,169600000.0
2009-09-17 12:20:00,1.06325,1.0633,1.06305,1.0633,208300000.0
2009-09-17 12:21:00,1.06325,1.06325,1.06295,1.06295,156300000.0
2009-09-17 12:22:00,1.06295,1.06305,1.06275,1.06285,149200000.0
2009-09-17 12:23:00,1.06285,1.06285,1.0628,1.06285,88000000.0
2009-09-17 12:24:00,1.06285,1.06285,1.06265,1.06265,70300000.0
2009-09-17 12:25:00,1.06265,1.06275,1.06265,1.06275,39000000.0
2009-09-17 12:26:00,1.06275,1.06275,1.06255,1.06255,92500000.0
2009-09-17 12:27:00,1.06255,1.06285,1.06255,1.06285,60000000.0
2009-09-17 12:28:00,1.06285,1.06295,1.06285,1.06285,161700000.0
2009-09-17 12:29:00,1.06285,1.063,1.0627,1.063,93700000.0
2009-09-17 12:30:00,1.063,1.06325,1.063,1.0631,105000000.0
2009-09-17 12:31:00,1.0631,1.0634,1.0631,1.06325,81200000.0
2009-09-17 12:32:00,1.06325,1.06325,1.06325,1.06325,21600000.0
2009-09-17 12:33:00,1.06325,1.06335,1.06325,1.06335,46300000.0
2009-09-17 12:34:00,1.06335,1.06335,1.0633,1.0633,14600000.0
2009-09-17 12:35:00,1.0633,1.0633,1.0633,1.0633,36200000.0
2009-09-17 12:36:00,1.06295,1.06325,1.06295,1.06315,78400000.0
2009-09-17 12:37:00,1.06315,1.06315,1.0631,1.0631,6400000.0
2009-09-17 12:38:00,1.0631,1.0631,1.0631,1.0631,1600000.0
2009-09-17 12:39:00,1.063,1.063,1.06295,1.06295,129400000.0
2009-09-17 12:40:00,1.06295,1.063,1.0629,1.0629,106800000.0
2009-09-17 12:41:00,1.0629,1.0629,1.0622,1.0623,215000000.0
2009-09-17 12:42:00,1.0623,1.0623,1.0622,1.06225,21500000.0
2009-09-17 12:43:00,1.06235,1.0624,1.06225,1.0623,59600000.0
2009-09-17 12:44:00,1.0623,1.0623,1.06215,1.06225,201100000.0
2009-09-17 12:45:00,1.06235,1.06235,1.0622,1.0622,61700000.0
2009-09-17 12:46:00,1.06183,1.06206,1.06162,1.062,232100000.0
2009-09-17 12:47:00,1.0622,1.0622,1.06215,1.0622,24600000.0
2009-09-17 12:48:00,1.062,1.06215,1.06195,1.06215,37000000.0
2009-09-17 12:49:00,1.06215,1.06225,1.0621,1.0621,61600000.0
2009-09-17 12:50:00,1.0621,1.0621,1.06205,1.0621,56400000.0
2009-09-17 12:51:00,1.06205,1.06205,1.0619,1.06195,39600000.0
2009-09-17 12:52:00,1.06195,1.062,1.06185,1.06185,92900000.0
2009-09-17 12:53:00,1.0619,1.0619,1.0618,1.0619,53200000.0
2009-09-17 12:54:00,1.06185,1.0622,1.0618,1.06205,171200000.0
2009-09-17 12:55:00,1.06205,1.0621,1.062,1.0621,34600000.0
2009-09-17 12:56:00,1.0621,1.06215,1.0621,1.06215,43800000.0
2009-09-17 12:57:00,1.0622,1.0622,1.06205,1.06215,77500000.0
2009-09-17 12:58:00,1.0622,1.0622,1.0622,1.0622,49600000.0
2009-09-17 12:59:00,1.0622,1.0628,1.0622,1.0628,67200000.0
2009-09-17 13:00:00,1.0628,1.0632,1.06265,1.06305,143500000.0
2009-09-17 13:01:00,1.06295,1.06305,1.06285,1.06295,160400000.0
2009-09-17 13:02:00,1.0629,1.0631,1.06285,1.0631,236500000.0
2009-09-17 13:03:00,1.06315,1.06325,1.0629,1.06325,110800000.0
2009-09-17 13:04:00,1.06335,1.064,1.06335,1.0639,401100000.0
2009-09-17 13:05:00,1.0639,1.06405,1.06345,1.06345,321700000.0
2009-09-17 13:06:00,1.06345,1.0637,1.06345,1.0637,168200000.0
2009-09-17 13:07:00,1.0637,1.0637,1.06345,1.0636,159600000.0
2009-09-17 13:08:00,1.0636,1.0638,1.0634,1.0638,96400000.0
2009-09-17 13:09:00,1.0638,1.06415,1.0631,1.06315,455600000.0
2009-09-17 13:10:00,1.06315,1.06365,1.0631,1.0634,373300000.0
2009-09-17 13:11:00,1.06335,1.06345,1.06305,1.06305,282100000.0
2009-09-17 13:12:00,1.06305,1.0632,1.06295,1.0631,166000000.0
2009-09-17 13:13:00,1.0631,1.0631,1.0628,1.0629,51100000.0
2009-09-17 13:14:00,1.0629,1.063,1.0628,1.063,130800000.0
2009-09-17 13:15:00,1.063,1.06305,1.06295,1.06295,132400000.0
2009-09-17 13:16:00,1.06295,1.0635,1.06295,1.0635,61400000.0
2009-09-17 13:17:00,1.0635,1.06395,1.0635,1.06395,87900000.0
2009-09-17 13:18:00,1.06395,1.06395,1.06385,1.0639,44800000.0
2009-09-17 13:19:00,1.06385,1.06465,1.06385,1.0646,162800000.0
2009-09-17 13:20:00,1.0646,1.06535,1.06445,1.06515,227600000.0
2009-09-17 13:21:00,1.06515,1.06515,1.0639,1.06435,330700000.0
2009-09-17 13:22:00,1.0643,1.06445,1.0641,1.0642,275400000.0
2009-09-17 13:23:00,1.0642,1.0643,1.064,1.06425,158500000.0
2009-09-17 13:24:00,1.0643,1.06475,1.0643,1.06465,144000000.0
2009-09-17 13:25:00,1.06465,1.06465,1.06415,1.0642,190700000.0
2009-09-17 13:26:00,1.0642,1.06435,1.0642,1.0643,94600000.0
2009-09-17 13:27:00,1.0643,1.0643,1.06425,1.06425,44900000.0
2009-09-17 13:28:00,1.06425,1.06475,1.06425,1.0646,275900000.0
2009-09-17 13:29:00,1.0647,1.06495,1.06455,1.0647,182200000.0
2009-09-17 13:30:00,1.0647,1.0649,1.06445,1.0647,307800000.0
2009-09-17 13:31:00,1.0648,1.0652,1.0648,1.06505,139900000.0
2009-09-17 13:32:00,1.06505,1.06505,1.0648,1.0648,45400000.0
2009-09-17 13:33:00,1.0648,1.0648,1.06455,1.0647,191500000.0
2009-09-17 13:34:00,1.06465,1.06475,1.06465,1.06475,121300000.0
2009-09-17 13:35:00,1.06475,1.0652,1.06475,1.06515,91200000.0
2009-09-17 13:36:00,1.06515,1.0664,1.06515,1.06635,161700000.0
2009-09-17 13:37:00,1.0661,1.06615,1.06555,1.06555,487500000.0
2009-09-17 13:38:00,1.06555,1.0657,1.06555,1.06555,342500000.0
2009-09-17 13:39:00,1.06555,1.0657,1.06555,1.0656,227200000.0
2009-09-17 13:40:00,1.0656,1.0656,1.06535,1.06545,223000000.0
2009-09-17 13:41:00,1.06545,1.06545,1.06545,1.06545,36000000.0
2009-09-17 13:42:00,1.06545,1.06545,1.0652,1.06535,340300000.0
2009-09-17 13:43:00,1.06535,1.0656,1.0653,1.0656,384000000.0
2009-09-17 13:44:00,1.0656,1.0656,1.06525,1.0653,245700000.0
2009-09-17 13:45:00,1.0654,1.0655,1.0652,1.0655,250500000.0
2009-09-17 13:46:00,1.06555,1.06555,1.06525,1.06525,199100000.0
2009-09-17 13:47:00,1.06535,1.06535,1.06525,1.0653,113900000.0
2009-09-17 13:48:00,1.06535,1.0654,1.06525,1.0654,64900000.0
2009-09-17 13:49:00,1.0654,1.06555,1.0652,1.06545,151100000.0
2009-09-17 13:50:00,1.06545,1.06585,1.06545,1.06575,112600000.0
2009-09-17 13:51:00,1.0658,1.06585,1.0657,1.06585,119400000.0
2009-09-17 13:52:00,1.06585,1.06605,1.0658,1.06605,117900000.0
2009-09-17 13:53:00,1.0661,1.0661,1.0659,1.06595,231000000.0
2009-09-17 13:54:00,1.06595,1.06635,1.06575,1.066,422900000.0
2009-09-17 13:55:00,1.0661,1.06645,1.066,1.06645,289100000.0
2009-09-17 13:56:00,1.06645,1.06655,1.0664,1.06645,242400000.0
2009-09-17 13:57:00,1.06645,1.0666,1.0664,1.06645,550100001.0
2009-09-17 13:58:00,1.06645,1.06705,1.0664,1.06705,499399999.0
2009-09-17 13:59:00,1.06705,1.06725,1.06695,1.06715,316200000.0
2009-09-17 14:00:00,1.06715,1.06725,1.0668,1.0668,431300000.0
2009-09-17 14:01:00,1.06685,1.06685,1.06555,1.06555,509800000.0
2009-09-17 14:02:00,1.06555,1.06565,1.06535,1.06535,374500000.0
2009-09-17 14:03:00,1.06535,1.0656,1.06505,1.06535,297600000.0
2009-09-17 14:04:00,1.06535,1.0658,1.06535,1.0658,39500000.0
2009-09-17 14:05:00,1.0658,1.06595,1.0658,1.06595,29800000.0
2009-09-17 14:06:00,1.06595,1.06655,1.06595,1.06635,277300000.0
2009-09-17 14:07:00,1.06635,1.06645,1.0662,1.0663,56900000.0
2009-09-17 14:08:00,1.0663,1.0665,1.0659,1.06595,234700000.0
2009-09-17 14:09:00,1.06595,1.06595,1.06545,1.0655,507800000.0
2009-09-17 14:10:00,1.0655,1.0655,1.0652,1.0652,217700000.0
2009-09-17 14:11:00,1.06525,1.06525,1.0649,1.06495,347100000.0
2009-09-17 14:12:00,1.06495,1.0653,1.06495,1.0652,420500003.0
2009-09-17 14:13:00,1.0652,1.0652,1.06495,1.065,301500000.0
2009-09-17 14:14:00,1.06505,1.06515,1.065,1.0651,248300000.0
2009-09-17 14:15:00,1.0651,1.0652,1.0651,1.06515,456999999.0
2009-09-17 14:16:00,1.06515,1.06515,1.06485,1.0649,260700000.0
2009-09-17 14:17:00,1.0649,1.06505,1.06485,1.06505,158700000.0
2009-09-17 14:18:00,1.06515,1.06515,1.0651,1.0651,153900000.0
2009-09-17 14:19:00,1.0651,1.06525,1.06495,1.06495,299900000.0
2009-09-17 14:20:00,1.06495,1.0652,1.0649,1.0651,434200000.0
2009-09-17 14:21:00,1.06515,1.06525,1.06515,1.06525,25000000.0
2009-09-17 14:22:00,1.0652,1.06525,1.0648,1.06485,385499999.0
2009-09-17 14:23:00,1.06485,1.0655,1.06485,1.06525,174900000.0
2009-09-17 14:24:00,1.06525,1.0659,1.06525,1.0659,383500000.0
2009-09-17 14:25:00,1.0659,1.06655,1.0659,1.06655,345800000.0
2009-09-17 14:26:00,1.06655,1.06665,1.0664,1.06655,502500000.0
2009-09-17 14:27:00,1.06655,1.06655,1.0663,1.0663,284000000.0
2009-09-17 14:28:00,1.0663,1.0663,1.0661,1.06615,361099999.0
2009-09-17 14:29:00,1.06615,1.0662,1.06555,1.0656,190900000.0
2009-09-17 14:30:00,1.0656,1.0661,1.06515,1.0661,182800000.0
2009-09-17 14:31:00,1.0661,1.0667,1.0661,1.0666,381600000.0
2009-09-17 14:32:00,1.0666,1.0667,1.06605,1.0664,534300000.0
2009-09-17 14:33:00,1.0664,1.06655,1.0659,1.0665,193200000.0
2009-09-17 14:34:00,1.06655,1.06695,1.06655,1.06685,118400000.0
2009-09-17 14:35:00,1.06685,1.0671,1.06675,1.0671,121000000.0
2009-09-17 14:36:00,1.06715,1.06715,1.0666,1.0667,621600000.0
2009-09-17 14:37:00,1.0667,1.0668,1.0666,1.0667,801300000.0
2009-09-17 14:38:00,1.0667,1.0667,1.0659,1.0659,681300001.0
2009-09-17 14:39:00,1.06595,1.06655,1.0659,1.0665,722400000.0
2009-09-17 14:40:00,1.0665,1.0665,1.0661,1.06635,657500000.0
2009-09-17 14:41:00,1.06635,1.0664,1.06535,1.06535,497800000.0
2009-09-17 14:42:00,1.06535,1.06575,1.06535,1.0655,393300000.0
2009-09-17 14:43:00,1.0655,1.06555,1.06495,1.0655,395100000.0
2009-09-17 14:44:00,1.0655,1.06555,1.0651,1.06545,316900000.0
2009-09-17 14:45:00,1.06545,1.06545,1.065,1.0651,309400000.0
2009-09-17 14:46:00,1.06515,1.06525,1.06505,1.06505,430600000.0
2009-09-17 14:47:00,1.06505,1.06515,1.06505,1.0651,357400000.0
2009-09-17 14:48:00,1.0651,1.0651,1.06485,1.06485,324700000.0
2009-09-17 14:49:00,1.06465,1.0647,1.06425,1.0646,393400000.0
2009-09-17 14:50:00,1.0646,1.0646,1.06435,1.0644,178400000.0
2009-09-17 14:51:00,1.0644,1.0647,1.0644,1.06465,225100000.0
2009-09-17 14:52:00,1.06455,1.0651,1.06455,1.0651,335100000.0
2009-09-17 14:53:00,1.0651,1.0653,1.0651,1.0652,151100000.0
2009-09-17 14:54:00,1.0652,1.06545,1.0652,1.06535,105700000.0
2009-09-17 14:55:00,1.0653,1.06535,1.06475,1.0649,252600000.0
2009-09-17 14:56:00,1.065,1.06575,1.065,1.06545,500100001.0
2009-09-17 14:57:00,1.06545,1.0655,1.06545,1.06545,345800000.0
2009-09-17 14:58:00,1.06545,1.06545,1.0651,1.0651,308700000.0
2009-09-17 14:59:00,1.0651,1.0657,1.0651,1.0656,273500000.0
2009-09-17 15:00:00,1.06565,1.06565,1.06555,1.06565,526100000.0
2009-09-17 15:01:00,1.0657,1.0659,1.06565,1.0657,154000000.0
2009-09-17 15:02:00,1.0657,1.06595,1.0657,1.0657,234900000.0
2009-09-17 15:03:00,1.0656,1.06565,1.0654,1.0655,275600000.0
2009-09-17 15:04:00,1.06565,1.06605,1.06565,1.06605,181600000.0
2009-09-17 15:05:00,1.06605,1.06605,1.06565,1.06575,129900000.0
2009-09-17 15:06:00,1.0658,1.06585,1.0655,1.0656,251900000.0
2009-09-17 15:07:00,1.06565,1.06605,1.0656,1.066,409400000.0
2009-09-17 15:08:00,1.0661,1.06635,1.06595,1.066,213199999.0
2009-09-17 15:09:00,1.066,1.0667,1.066,1.06665,609300005.0
2009-09-17 15:10:00,1.0667,1.06705,1.06665,1.0668,296700000.0
2009-09-17 15:11:00,1.0668,1.0669,1.06625,1.06635,649000001.0
2009-09-17 15:12:00,1.06635,1.06645,1.06595,1.06635,350700000.0
2009-09-17 15:13:00,1.06675,1.06705,1.06645,1.0665,397500000.0
2009-09-17 15:14:00,1.0665,1.06695,1.0664,1.0669,306800000.0
2009-09-17 15:15:00,1.0669,1.0674,1.06685,1.06695,514500000.0
2009-09-17 15:16:00,1.06695,1.0673,1.0668,1.06725,210500000.0
2009-09-17 15:17:00,1.0672,1.0673,1.06665,1.06675,416900000.0
2009-09-17 15:18:00,1.06675,1.06675,1.0663,1.06645,645799998.0
2009-09-17 15:19:00,1.06645,1.06665,1.06625,1.0665,562000000.0
2009-09-17 15:20:00,1.0665,1.06665,1.0664,1.06645,581999999.0
2009-09-17 15:21:00,1.0665,1.06695,1.0665,1.06685,469300005.0
2009-09-17 15:22:00,1.06685,1.06685,1.06675,1.0668,171400000.0
2009-09-17 15:23:00,1.0668,1.0669,1.0667,1.06675,501400000.0
2009-09-17 15:24:00,1.06675,1.0668,1.0663,1.0664,400600000.0
2009-09-17 15:25:00,1.0664,1.0664,1.06575,1.06615,465600000.0
2009-09-17 15:26:00,1.0662,1.06645,1.0662,1.0663,606800001.0
2009-09-17 15:27:00,1.0663,1.06635,1.06605,1.0661,321400000.0
2009-09-17 15:28:00,1.0661,1.0661,1.06575,1.06585,320400000.0
2009-09-17 15:29:00,1.06585,1.0662,1.06575,1.0661,109500000.0
2009-09-17 15:30:00,1.0661,1.06615,1.0658,1.066,833600000.0
2009-09-17 15:31:00,1.066,1.066,1.0653,1.06535,708500000.0
2009-09-17 15:32:00,1.06535,1.06565,1.06515,1.0655,886600000.0
2009-09-17 15:33:00,1.0655,1.0655,1.06475,1.06485,739900000.0
2009-09-17 15:34:00,1.06485,1.06515,1.06475,1.065,239400000.0
2009-09-17 15:35:00,1.065,1.0651,1.06455,1.06455,241000000.0
2009-09-17 15:36:00,1.0645,1.0645,1.0639,1.06425,826500004.0
2009-09-17 15:37:00,1.0643,1.06435,1.06405,1.06425,175900001.0
2009-09-17 15:38:00,1.06425,1.0646,1.06425,1.0643,225700000.0
2009-09-17 15:39:00,1.0643,1.06435,1.06415,1.06435,210000000.0
2009-09-17 15:40:00,1.06435,1.0645,1.06425,1.06445,276000000.0
2009-09-17 15:41:00,1.06445,1.06485,1.06445,1.0648,313900000.0
2009-09-17 15:42:00,1.0648,1.06535,1.06475,1.0649,584600000.0
2009-09-17 15:43:00,1.0649,1.06525,1.06475,1.0648,336500000.0
2009-09-17 15:44:00,1.06475,1.06525,1.0645,1.0649,415300000.0
2009-09-17 15:45:00,1.06495,1.06495,1.06415,1.06455,633699999.0
2009-09-17 15:46:00,1.06455,1.0648,1.06445,1.06445,151500000.0
2009-09-17 15:47:00,1.06445,1.0648,1.06435,1.06435,464300000.0
2009-09-17 15:48:00,1.06435,1.0644,1.06395,1.0641,183500000.0
2009-09-17 15:49:00,1.0641,1.06415,1.06365,1.06385,304799999.0
2009-09-17 15:50:00,1.0638,1.064,1.0638,1.064,483300001.0
2009-09-17 15:51:00,1.06395,1.06395,1.0631,1.0632,747000004.0
2009-09-17 15:52:00,1.0632,1.06365,1.06315,1.06355,617200000.0
2009-09-17 15:53:00,1.06355,1.06375,1.0632,1.0632,512600000.0
2009-09-17 15:54:00,1.0633,1.0637,1.06315,1.0632,629500000.0
2009-09-17 15:55:00,1.06325,1.06355,1.0632,1.0635,325300000.0
2009-09-17 15:56:00,1.0635,1.0636,1.06325,1.0634,241100000.0
2009-09-17 15:57:00,1.0634,1.06365,1.06285,1.06295,541600000.0
2009-09-17 15:58:00,1.06295,1.06335,1.06295,1.0633,514400000.0
2009-09-17 15:59:00,1.0633,1.0633,1.063,1.063,274200000.0
2009-09-17 16:00:00,1.063,1.06325,1.06245,1.06325,162900000.0
2009-09-17 16:01:00,1.0632,1.06395,1.06295,1.0633,439800000.0
2009-09-17 16:02:00,1.0633,1.06345,1.0628,1.06295,494100000.0
2009-09-17 16:03:00,1.06295,1.063,1.06225,1.06245,498500000.0
2009-09-17 16:04:00,1.06245,1.06305,1.06245,1.0627,491700000.0
2009-09-17 16:05:00,1.06265,1.063,1.0624,1.06245,541199999.0
2009-09-17 16:06:00,1.06245,1.0629,1.06245,1.06275,632700000.0
2009-09-17 16:07:00,1.06275,1.06275,1.06215,1.0622,421599998.0
2009-09-17 16:08:00,1.0622,1.0622,1.0612,1.0619,420799999.0
2009-09-17 16:09:00,1.062,1.06225,1.06165,1.06185,288900000.0
2009-09-17 16:10:00,1.06175,1.06215,1.0616,1.0618,491300000.0
2009-09-17 16:11:00,1.0618,1.0623,1.06155,1.06175,562900002.0
2009-09-17 16:12:00,1.06175,1.0621,1.0615,1.06175,570900000.0
2009-09-17 16:13:00,1.06175,1.06205,1.06165,1.06175,391200000.0
2009-09-17 16:14:00,1.06175,1.062,1.0617,1.0617,402500000.0
2009-09-17 16:15:00,1.06175,1.06205,1.06165,1.06195,450100000.0
2009-09-17 16:16:00,1.06195,1.06195,1.0615,1.0615,581300000.0
2009-09-17 16:17:00,1.0615,1.06195,1.06145,1.06175,400300000.0
2009-09-17 16:18:00,1.06175,1.06205,1.0617,1.06195,541700000.0
2009-09-17 16:19:00,1.06195,1.06205,1.06135,1.0614,645600001.0
2009-09-17 16:20:00,1.0614,1.062,1.06135,1.06185,621600000.0
2009-09-17 16:21:00,1.0619,1.06235,1.0617,1.06215,668200000.0
2009-09-17 16:22:00,1.0622,1.0623,1.062,1.062,156200000.0
2009-09-17 16:23:00,1.0621,1.06225,1.062,1.06205,494900000.0
2009-09-17 16:24:00,1.06205,1.0627,1.06205,1.0621,551100000.0
2009-09-17 16:25:00,1.0621,1.06255,1.06195,1.0624,532500000.0
2009-09-17 16:26:00,1.0624,1.06265,1.0623,1.0623,235100000.0
2009-09-17 16:27:00,1.06235,1.0627,1.06225,1.06245,388100000.0
2009-09-17 16:28:00,1.06225,1.06255,1.06215,1.06235,333500000.0
2009-09-17 16:29:00,1.06235,1.0625,1.06225,1.06235,742599999.0
2009-09-17 16:30:00,1.06235,1.0625,1.06215,1.06245,318900000.0
2009-09-17 16:31:00,1.06245,1.0626,1.0623,1.0623,258200000.0
2009-09-17 16:32:00,1.0623,1.0623,1.0617,1.0618,778100001.0
2009-09-17 16:33:00,1.0618,1.06185,1.06135,1.06185,462699999.0
2009-09-17 16:34:00,1.0618,1.0619,1.0616,1.0618,137800000.0
2009-09-17 16:35:00,1.06175,1.0618,1.0613,1.0614,254600000.0
2009-09-17 16:36:00,1.06135,1.0616,1.0607,1.06075,600100002.0
2009-09-17 16:37:00,1.06075,1.06125,1.06065,1.0612,685499998.0
2009-09-17 16:38:00,1.0612,1.0612,1.0607,1.0612,593000000.0
2009-09-17 16:39:00,1.06125,1.06145,1.06095,1.06135,573800000.0
2009-09-17 16:40:00,1.06135,1.06145,1.06095,1.061,474200000.0
2009-09-17 16:41:00,1.061,1.0611,1.0607,1.061,649299999.0
2009-09-17 16:42:00,1.061,1.0612,1.0609,1.06115,466500000.0
2009-09-17 16:43:00,1.06115,1.06145,1.06105,1.06135,392900000.0
2009-09-17 16:44:00,1.0614,1.06145,1.06115,1.0613,402500000.0
2009-09-17 16:45:00,1.06125,1.0613,1.06115,1.0612,308600000.0
2009-09-17 16:46:00,1.0612,1.0612,1.0608,1.06085,355800000.0
2009-09-17 16:47:00,1.06095,1.06095,1.0605,1.0605,488699997.0
2009-09-17 16:48:00,1.06055,1.06055,1.0594,1.0594,1323100009.0
2009-09-17 16:49:00,1.0594,1.05985,1.059,1.0598,505000000.0
2009-09-17 16:50:00,1.05975,1.05985,1.0595,1.05985,507300000.0
2009-09-17 16:51:00,1.06,1.06005,1.05965,1.05975,433700000.0
2009-09-17 16:52:00,1.05975,1.05985,1.05945,1.0596,662599998.0
2009-09-17 16:53:00,1.0596,1.0606,1.0596,1.0602,324900000.0
2009-09-17 16:54:00,1.06025,1.061,1.0602,1.0604,694200000.0
2009-09-17 16:55:00,1.0606,1.06105,1.0606,1.06065,849900000.0
2009-09-17 16:56:00,1.06065,1.0607,1.06015,1.06015,526500000.0
2009-09-17 16:57:00,1.06015,1.06045,1.05995,1.06045,156600000.0
2009-09-17 16:58:00,1.06045,1.0607,1.06025,1.06025,238400000.0
2009-09-17 16:59:00,1.06025,1.06045,1.0595,1.0602,536900001.0
2009-09-17 17:00:00,1.06015,1.0605,1.06015,1.06045,657500001.0
2009-09-17 17:01:00,1.0605,1.06105,1.0605,1.06065,294700000.0
2009-09-17 17:02:00,1.06075,1.06085,1.0603,1.0604,334200000.0
2009-09-17 17:03:00,1.0604,1.06095,1.06035,1.06085,492800000.0
2009-09-17 17:04:00,1.06085,1.06115,1.06085,1.0611,143300000.0
2009-09-17 17:05:00,1.0611,1.0617,1.0611,1.0616,460400000.0
2009-09-17 17:06:00,1.06165,1.06175,1.0616,1.06165,407700001.0
2009-09-17 17:07:00,1.06165,1.06185,1.06135,1.0615,300999999.0
2009-09-17 17:08:00,1.0615,1.0616,1.0609,1.0609,181500000.0
2009-09-17 17:09:00,1.0609,1.06135,1.06075,1.06125,486099995.0
2009-09-17 17:10:00,1.06135,1.06145,1.0611,1.06145,403000000.0
2009-09-17 17:11:00,1.06145,1.06175,1.0612,1.06125,388100000.0
2009-09-17 17:12:00,1.06125,1.06125,1.0608,1.06085,380500000.0
2009-09-17 17:13:00,1.06085,1.06085,1.06045,1.06065,199600000.0
2009-09-17 17:14:00,1.0607,1.06075,1.06055,1.06075,189900000.0
2009-09-17 17:15:00,1.0608,1.0612,1.06065,1.0612,193000000.0
2009-09-17 17:16:00,1.0612,1.06135,1.061,1.061,108000000.0
2009-09-17 17:17:00,1.0611,1.06115,1.0609,1.0609,44400000.0
2009-09-17 17:18:00,1.0608,1.0608,1.0605,1.0607,245000000.0
2009-09-17 17:19:00,1.0607,1.06095,1.06065,1.06085,111000000.0
2009-09-17 17:20:00,1.0608,1.06085,1.06065,1.06075,213100001.0
2009-09-17 17:21:00,1.06075,1.06105,1.06065,1.06105,169400000.0
2009-09-17 17:22:00,1.06105,1.0611,1.0609,1.0611,60200000.0
2009-09-17 17:23:00,1.061,1.0611,1.06085,1.06085,203600000.0
2009-09-17 17:24:00,1.06085,1.06115,1.06085,1.06095,344000000.0
2009-09-17 17:25:00,1.061,1.0611,1.06095,1.06095,670800000.0
2009-09-17 17:26:00,1.06095,1.06095,1.06075,1.0608,318400000.0
2009-09-17 17:27:00,1.0608,1.06105,1.0608,1.0609,196200000.0
2009-09-17 17:28:00,1.06085,1.0612,1.0604,1.06055,514400000.0
2009-09-17 17:29:00,1.06055,1.06085,1.06055,1.0608,397500000.0
2009-09-17 17:30:00,1.0608,1.06095,1.06075,1.06085,181400000.0
2009-09-17 17:31:00,1.0609,1.06095,1.0608,1.06095,146000000.0
2009-09-17 17:32:00,1.06095,1.061,1.06055,1.0607,159100000.0
2009-09-17 17:33:00,1.06075,1.06095,1.0607,1.06095,219900000.0
2009-09-17 17:34:00,1.061,1.0611,1.0609,1.061,247100000.0
2009-09-17 17:35:00,1.061,1.06135,1.0609,1.0609,407400000.0
2009-09-17 17:36:00,1.0609,1.0609,1.0606,1.06065,141700000.0
2009-09-17 17:37:00,1.06065,1.06085,1.0606,1.06075,276200000.0
2009-09-17 17:38:00,1.0608,1.0615,1.0607,1.06125,274400000.0
2009-09-17 17:39:00,1.06125,1.06165,1.06125,1.0615,259300000.0
2009-09-17 17:40:00,1.0615,1.0615,1.061,1.06115,371700000.0
2009-09-17 17:41:00,1.0613,1.0616,1.06115,1.0616,453900000.0
2009-09-17 17:42:00,1.06155,1.06155,1.0612,1.06135,502800000.0
2009-09-17 17:43:00,1.06135,1.06155,1.0612,1.0614,386200000.0
2009-09-17 17:44:00,1.0614,1.0615,1.06125,1.0614,323400000.0
2009-09-17 17:45:00,1.0614,1.0614,1.0613,1.06135,316500000.0
2009-09-17 17:46:00,1.06135,1.06145,1.06135,1.06145,99600000.0
2009-09-17 17:47:00,1.06145,1.06145,1.0613,1.0613,50400000.0
2009-09-17 17:48:00,1.0613,1.06135,1.06125,1.06135,156200000.0
2009-09-17 17:49:00,1.06135,1.06165,1.06135,1.0614,337500000.0
2009-09-17 17:50:00,1.0615,1.06185,1.0614,1.06155,310200000.0
2009-09-17 17:51:00,1.0615,1.06165,1.0615,1.06155,235700000.0
2009-09-17 17:52:00,1.06155,1.0619,1.06155,1.06175,344600000.0
2009-09-17 17:53:00,1.06175,1.0618,1.06145,1.06165,500000000.0
2009-09-17 17:54:00,1.06165,1.06165,1.0614,1.0615,674200000.0
2009-09-17 17:55:00,1.06155,1.0618,1.06155,1.06165,110000000.0
2009-09-17 17:56:00,1.06165,1.06175,1.06155,1.06155,203300000.0
2009-09-17 17:57:00,1.0616,1.06165,1.0615,1.06155,395399997.0
2009-09-17 17:58:00,1.06155,1.06165,1.06145,1.06155,474700000.0
2009-09-17 17:59:00,1.06155,1.06155,1.06145,1.0615,391000000.0
2009-09-17 18:00:00,1.0615,1.0615,1.06095,1.0611,509399999.0
2009-09-17 18:01:00,1.06115,1.06135,1.0611,1.06135,272100000.0
2009-09-17 18:02:00,1.06135,1.0614,1.06135,1.06135,133200000.0
2009-09-17 18:03:00,1.06135,1.0616,1.06125,1.06145,343100000.0
2009-09-17 18:04:00,1.06145,1.06165,1.06145,1.0615,167700000.0
2009-09-17 18:05:00,1.0614,1.06165,1.06125,1.06165,279400000.0
2009-09-17 18:06:00,1.06165,1.0618,1.06165,1.06175,356500000.0
2009-09-17 18:07:00,1.0617,1.06185,1.0616,1.0616,370300000.0
2009-09-17 18:08:00,1.0616,1.0617,1.06115,1.0615,556800001.0
2009-09-17 18:09:00,1.0615,1.06175,1.0614,1.06175,160200000.0
2009-09-17 18:10:00,1.06175,1.06205,1.0617,1.0618,426500000.0
2009-09-17 18:11:00,1.06185,1.06215,1.0615,1.062,531699999.0
2009-09-17 18:12:00,1.062,1.06215,1.06185,1.06205,204300000.0
2009-09-17 18:13:00,1.06205,1.06215,1.06175,1.062,397200000.0
2009-09-17 18:14:00,1.06205,1.0622,1.062,1.0622,300100000.0
2009-09-17 18:15:00,1.0622,1.06225,1.06205,1.06205,443400000.0
2009-09-17 18:16:00,1.06205,1.0622,1.062,1.06215,251499999.0
2009-09-17 18:17:00,1.06215,1.06215,1.0619,1.0619,93300000.0
2009-09-17 18:18:00,1.0619,1.06195,1.06185,1.06195,271200000.0
2009-09-17 18:19:00,1.06195,1.06255,1.0619,1.06255,293700000.0
2009-09-17 18:20:00,1.06255,1.0632,1.06245,1.06305,685699998.0
2009-09-17 18:21:00,1.06305,1.0631,1.06255,1.06255,420099999.0
2009-09-17 18:22:00,1.06255,1.0626,1.0623,1.0625,277200000.0
2009-09-17 18:23:00,1.06255,1.06265,1.06235,1.06255,224600000.0
2009-09-17 18:24:00,1.06255,1.06255,1.06245,1.0625,153800000.0
2009-09-17 18:25:00,1.0625,1.06255,1.06225,1.0623,189200000.0
2009-09-17 18:26:00,1.0623,1.06255,1.0623,1.06245,190100000.0
2009-09-17 18:27:00,1.06245,1.06255,1.0624,1.0624,262300000.0
2009-09-17 18:28:00,1.0624,1.06245,1.06225,1.0623,344999998.0
2009-09-17 18:29:00,1.06225,1.06225,1.06215,1.06215,98400000.0
2009-09-17 18:30:00,1.06215,1.0622,1.06175,1.06185,450999998.0
2009-09-17 18:31:00,1.06185,1.06225,1.06175,1.06215,245500000.0
2009-09-17 18:32:00,1.06215,1.06215,1.06195,1.06205,206500000.0
2009-09-17 18:33:00,1.06205,1.06205,1.06205,1.06205,60700000.0
2009-09-17 18:34:00,1.06205,1.06205,1.0618,1.0619,22900000.0
2009-09-17 18:35:00,1.06185,1.06195,1.06185,1.06185,208600000.0
2009-09-17 18:36:00,1.06185,1.0621,1.06185,1.06205,330100000.0
2009-09-17 18:37:00,1.06205,1.06225,1.06195,1.0622,278900000.0
2009-09-17 18:38:00,1.0622,1.0622,1.0619,1.06195,188600000.0
2009-09-17 18:39:00,1.062,1.0621,1.06185,1.062,708100000.0
2009-09-17 18:40:00,1.062,1.06225,1.06195,1.06225,273700000.0
2009-09-17 18:41:00,1.06225,1.06255,1.0622,1.06255,229100000.0
2009-09-17 18:42:00,1.0626,1.06285,1.06245,1.06275,240400000.0
2009-09-17 18:43:00,1.06275,1.06285,1.06265,1.0628,291199999.0
2009-09-17 18:44:00,1.06295,1.0634,1.06275,1.06315,385600000.0
2009-09-17 18:45:00,1.06315,1.0637,1.06315,1.06355,260400000.0
2009-09-17 18:46:00,1.06355,1.06385,1.06355,1.06385,480000000.0
2009-09-17 18:47:00,1.06385,1.0641,1.06365,1.0637,631600000.0
2009-09-17 18:48:00,1.0637,1.064,1.06365,1.064,435500000.0
2009-09-17 18:49:00,1.064,1.06425,1.06355,1.0637,729899999.0
2009-09-17 18:50:00,1.0637,1.0642,1.0637,1.06405,712300001.0
2009-09-17 18:51:00,1.06405,1.0643,1.064,1.0641,489799998.0
2009-09-17 18:52:00,1.0641,1.06425,1.06395,1.064,303900000.0
2009-09-17 18:53:00,1.064,1.0641,1.0639,1.06405,188600000.0
2009-09-17 18:54:00,1.06405,1.0643,1.064,1.0643,83900000.0
2009-09-17 18:55:00,1.06425,1.0643,1.0641,1.06415,99500000.0
2009-09-17 18:56:00,1.06415,1.06435,1.064,1.06425,153700000.0
2009-09-17 18:57:00,1.06405,1.0643,1.064,1.0642,95800000.0
2009-09-17 18:58:00,1.0641,1.06445,1.0641,1.06425,74500000.0
2009-09-17 18:59:00,1.06425,1.06525,1.06425,1.06525,175600000.0
2009-09-17 19:00:00,1.06515,1.06535,1.06515,1.06525,97600000.0
2009-09-17 19:01:00,1.06525,1.0653,1.0649,1.0649,142200000.0
2009-09-17 19:02:00,1.0649,1.06525,1.0649,1.06525,293500000.0
2009-09-17 19:03:00,1.0652,1.06525,1.065,1.06515,214300000.0
2009-09-17 19:04:00,1.06515,1.06555,1.0651,1.0655,522900000.0
2009-09-17 19:05:00,1.0655,1.06555,1.0654,1.06555,438900001.0
2009-09-17 19:06:00,1.06555,1.06555,1.06525,1.06525,218300000.0
2009-09-17 19:07:00,1.0653,1.06555,1.0653,1.06535,147700000.0
2009-09-17 19:08:00,1.06535,1.06535,1.0653,1.0653,57900000.0
2009-09-17 19:09:00,1.0653,1.0653,1.06475,1.06475,234600000.0
2009-09-17 19:10:00,1.0647,1.06475,1.06445,1.0646,492600001.0
2009-09-17 19:11:00,1.0646,1.06465,1.06455,1.0646,479800001.0
2009-09-17 19:12:00,1.0646,1.0646,1.06445,1.0645,755600003.0
2009-09-17 19:13:00,1.0645,1.0645,1.06435,1.06435,409700000.0
2009-09-17 19:14:00,1.0644,1.0646,1.0643,1.0644,196900000.0
2009-09-17 19:15:00,1.06445,1.0645,1.0644,1.0645,56800000.0
2009-09-17 19:16:00,1.06445,1.06445,1.06435,1.0644,51900000.0
2009-09-17 19:17:00,1.0644,1.0644,1.0644,1.0644,25100000.0
2009-09-17 19:18:00,1.0645,1.0646,1.06445,1.0645,47400000.0
2009-09-17 19:19:00,1.0645,1.06455,1.0645,1.06455,178100003.0
2009-09-17 19:20:00,1.06455,1.06525,1.0645,1.06525,230400000.0
2009-09-17 19:21:00,1.06525,1.06525,1.06505,1.06515,233700000.0
2009-09-17 19:22:00,1.06505,1.06505,1.0649,1.06495,290800000.0
2009-09-17 19:23:00,1.06495,1.06515,1.06495,1.06505,72100000.0
2009-09-17 19:24:00,1.06505,1.06505,1.0649,1.0649,158200000.0
2009-09-17 19:25:00,1.06495,1.065,1.0649,1.0649,190800000.0
2009-09-17 19:26:00,1.0649,1.06565,1.06485,1.06565,377800000.0
2009-09-17 19:27:00,1.06565,1.0658,1.06555,1.06575,270100000.0
2009-09-17 19:28:00,1.06575,1.06615,1.06565,1.06615,510900001.0
2009-09-17 19:29:00,1.06615,1.0664,1.06555,1.06555,362400000.0
2009-09-17 19:30:00,1.06555,1.06585,1.06555,1.0658,180600000.0
2009-09-17 19:31:00,1.0658,1.0658,1.0657,1.0657,30200000.0
2009-09-17 19:32:00,1.0657,1.0658,1.0657,1.06575,180100000.0
2009-09-17 19:33:00,1.0659,1.0661,1.0657,1.06605,336400000.0
2009-09-17 19:34:00,1.06605,1.06615,1.06565,1.0657,373300000.0
2009-09-17 19:35:00,1.06565,1.06595,1.0656,1.0658,380500000.0
2009-09-17 19:36:00,1.0658,1.066,1.06575,1.0658,241100001.0
2009-09-17 19:37:00,1.06575,1.06595,1.06575,1.0659,180700000.0
2009-09-17 19:38:00,1.0658,1.0659,1.06575,1.06585,111700000.0
2009-09-17 19:39:00,1.0657,1.06585,1.0657,1.06575,107800000.0
2009-09-17 19:40:00,1.06585,1.06595,1.06575,1.06575,212300000.0
2009-09-17 19:41:00,1.0659,1.06595,1.0651,1.0652,373800000.0
2009-09-17 19:42:00,1.0652,1.06535,1.06515,1.06525,114500000.0
2009-09-17 19:43:00,1.0652,1.06525,1.06475,1.06525,375300000.0
2009-09-17 19:44:00,1.06525,1.06525,1.06525,1.06525,28100000.0
2009-09-17 19:45:00,1.06525,1.06525,1.06505,1.06505,80300000.0
2009-09-17 19:46:00,1.06505,1.06515,1.06485,1.06485,251600000.0
2009-09-17 19:47:00,1.0649,1.06515,1.0647,1.065,210000000.0
2009-09-17 19:48:00,1.06505,1.06505,1.0648,1.0648,194500000.0
2009-09-17 19:49:00,1.0648,1.06485,1.06445,1.06445,391900000.0
2009-09-17 19:50:00,1.0644,1.0648,1.0644,1.0648,710399998.0
2009-09-17 19:51:00,1.0648,1.06505,1.06455,1.06475,315500000.0
2009-09-17 19:52:00,1.06475,1.0649,1.06465,1.06485,209900000.0
2009-09-17 19:53:00,1.06485,1.06485,1.0645,1.0645,172300000.0
2009-09-17 19:54:00,1.06445,1.0645,1.06435,1.06445,56200000.0
2009-09-17 19:55:00,1.06445,1.0646,1.06425,1.06425,97500000.0
2009-09-17 19:56:00,1.06425,1.06445,1.06425,1.0644,76100000.0
2009-09-17 19:57:00,1.0644,1.0644,1.0641,1.0642,179700000.0
2009-09-17 19:58:00,1.06415,1.06425,1.06375,1.06375,374500000.0
2009-09-17 19:59:00,1.06375,1.0638,1.0636,1.06375,269000000.0
2009-09-17 20:00:00,1.06375,1.06435,1.0637,1.06425,219000000.0
2009-09-17 20:01:00,1.0643,1.0643,1.06395,1.0643,107000000.0
2009-09-17 20:02:00,1.06425,1.0645,1.06425,1.0644,186300000.0
2009-09-17 20:03:00,1.0644,1.0644,1.06405,1.06415,103200000.0
2009-09-17 20:04:00,1.0642,1.06435,1.06395,1.06395,366900000.0
2009-09-17 20:05:00,1.06395,1.06405,1.0639,1.06405,111900000.0
2009-09-17 20:06:00,1.06415,1.06455,1.06415,1.06455,162800000.0
2009-09-17 20:07:00,1.06455,1.06465,1.06455,1.06455,61000000.0
2009-09-17 20:08:00,1.06455,1.06465,1.06435,1.06455,147899999.0
2009-09-17 20:09:00,1.06455,1.0648,1.06455,1.06475,275300000.0
2009-09-17 20:10:00,1.06475,1.06475,1.064,1.06425,278300000.0
2009-09-17 20:11:00,1.06425,1.0643,1.06405,1.06425,94200000.0
2009-09-17 20:12:00,1.06425,1.06455,1.06425,1.06455,252800000.0
2009-09-17 20:13:00,1.06455,1.0646,1.06425,1.06435,185099999.0
2009-09-17 20:14:00,1.06435,1.06435,1.06425,1.06425,120400000.0
2009-09-17 20:15:00,1.06425,1.06425,1.06405,1.06425,338500000.0
2009-09-17 20:16:00,1.06425,1.0643,1.06395,1.0641,179200000.0
2009-09-17 20:17:00,1.0641,1.0641,1.0637,1.0638,303900000.0
2009-09-17 20:18:00,1.0638,1.064,1.0638,1.064,112700000.0
2009-09-17 20:19:00,1.064,1.0646,1.064,1.06445,320700000.0
2009-09-17 20:20:00,1.06445,1.0646,1.06445,1.06445,326200001.0
2009-09-17 20:21:00,1.0644,1.0644,1.06395,1.06415,345900000.0
2009-09-17 20:22:00,1.06415,1.0643,1.06405,1.06425,314600000.0
2009-09-17 20:23:00,1.06425,1.0643,1.0641,1.0642,51700000.0
2009-09-17 20:24:00,1.0641,1.06435,1.0641,1.0643,67700000.0
2009-09-17 20:25:00,1.0643,1.0643,1.0639,1.06395,264000000.0
2009-09-17 20:26:00,1.06395,1.0642,1.0638,1.0642,217100000.0
2009-09-17 20:27:00,1.0642,1.06445,1.0641,1.06435,85100000.0
2009-09-17 20:28:00,1.06435,1.06435,1.0642,1.0642,46800000.0
2009-09-17 20:29:00,1.0642,1.0647,1.0642,1.0645,252300000.0
2009-09-17 20:30:00,1.06445,1.0645,1.06435,1.0645,342600000.0
2009-09-17 20:31:00,1.0645,1.06455,1.06445,1.06455,300700000.0
2009-09-17 20:32:00,1.06455,1.0648,1.06455,1.0648,274400000.0
2009-09-17 20:33:00,1.0648,1.0649,1.06455,1.06465,471200000.0
2009-09-17 20:34:00,1.0646,1.06475,1.06445,1.06455,624000000.0
2009-09-17 20:35:00,1.06455,1.0647,1.0645,1.06455,195700000.0
2009-09-17 20:36:00,1.0646,1.06475,1.0646,1.06465,242899997.0
2009-09-17 20:37:00,1.06465,1.0647,1.06465,1.0647,808400019.0
2009-09-17 20:38:00,1.0647,1.06485,1.0647,1.0648,259500000.0
2009-09-17 20:39:00,1.0648,1.06485,1.0648,1.0648,106300000.0
2009-09-17 20:40:00,1.0648,1.06495,1.0648,1.06485,910700002.0
2009-09-17 20:41:00,1.06485,1.06485,1.06465,1.06475,802000006.0
2009-09-17 20:42:00,1.06475,1.06475,1.06455,1.06455,614499995.0
2009-09-17 20:43:00,1.06455,1.06455,1.0644,1.0644,374400000.0
2009-09-17 20:44:00,1.0644,1.0645,1.06425,1.06435,383400000.0
2009-09-17 20:45:00,1.06435,1.0644,1.06425,1.06425,280899999.0
2009-09-17 20:46:00,1.0643,1.06445,1.06425,1.0643,50100000.0
2009-09-17 20:47:00,1.0643,1.06435,1.0643,1.0643,20000000.0
2009-09-17 20:48:00,1.06425,1.06425,1.06415,1.0642,354800000.0
2009-09-17 20:49:00,1.0642,1.0642,1.0638,1.064,333700000.0
2009-09-17 20:50:00,1.064,1.06405,1.06395,1.06405,46200000.0
2009-09-17 20:51:00,1.064,1.06405,1.06395,1.064,116800000.0
2009-09-17 20:52:00,1.06395,1.06395,1.06355,1.06365,219600000.0
2009-09-17 20:53:00,1.06365,1.06375,1.06365,1.06365,108500000.0
2009-09-17 20:54:00,1.06365,1.06405,1.06355,1.06385,291500000.0
2009-09-17 20:55:00,1.06385,1.0639,1.06365,1.0639,170400000.0
2009-09-17 20:56:00,1.06395,1.064,1.06385,1.06395,92700000.0
2009-09-17 20:57:00,1.06395,1.06405,1.06385,1.06405,273500000.0
2009-09-17 20:58:00,1.06405,1.0642,1.064,1.0642,220900000.0
2009-09-17 20:59:00,1.0642,1.06455,1.0642,1.06445,151800000.0
2009-09-17 21:00:00,1.0644,1.06445,1.06425,1.06425,169300000.0
2009-09-17 21:01:00,1.0643,1.06445,1.0643,1.06435,44500000.0
2009-09-17 21:02:00,1.06445,1.06475,1.06445,1.06465,49400000.0
2009-09-17 21:03:00,1.06465,1.06465,1.0646,1.0646,11000000.0
2009-09-17 21:04:00,1.06465,1.06465,1.06445,1.06445,27800000.0
2009-09-17 21:05:00,1.06455,1.06505,1.06455,1.06505,181599999.0
2009-09-17 21:06:00,1.06515,1.06515,1.06495,1.06505,154699998.0
2009-09-17 21:07:00,1.06505,1.06505,1.06495,1.06505,139899999.0
2009-09-17 21:08:00,1.06495,1.06495,1.06475,1.06485,270200001.0
2009-09-17 21:09:00,1.06485,1.06485,1.06465,1.06475,44600000.0
2009-09-17 21:10:00,1.06475,1.06485,1.06475,1.0648,93100000.0
2009-09-17 21:11:00,1.06485,1.0649,1.0648,1.0648,72100000.0
2009-09-17 21:12:00,1.0648,1.0648,1.0648,1.0648,10000000.0
2009-09-17 21:13:00,1.06485,1.065,1.06485,1.0649,77500000.0
2009-09-17 21:14:00,1.0649,1.06495,1.06485,1.06495,32400000.0
2009-09-17 21:15:00,1.06495,1.065,1.0649,1.065,48300000.0
2009-09-17 21:16:00,1.0649,1.06495,1.06455,1.0646,258900000.0
2009-09-17 21:17:00,1.0646,1.0646,1.0645,1.06455,115200000.0
2009-09-17 21:18:00,1.06455,1.06475,1.06455,1.06465,149400000.0
2009-09-17 21:19:00,1.06465,1.0648,1.0646,1.06465,333200000.0
2009-09-17 21:20:00,1.06465,1.06465,1.06455,1.06465,196000000.0
2009-09-17 21:21:00,1.06465,1.06465,1.06445,1.06445,266900000.0
2009-09-17 21:22:00,1.06445,1.06465,1.06435,1.06445,401800000.0
2009-09-17 21:23:00,1.06455,1.0646,1.06435,1.06435,256400000.0
2009-09-17 21:24:00,1.06435,1.06445,1.06425,1.06425,524900000.0
2009-09-17 21:25:00,1.06425,1.0645,1.0642,1.06445,471300000.0
2009-09-17 21:26:00,1.06445,1.06465,1.06435,1.06465,163600000.0
2009-09-17 21:27:00,1.06465,1.06465,1.06395,1.0644,238399999.0
2009-09-17 21:28:00,1.06445,1.06445,1.0643,1.0644,86200000.0
2009-09-17 21:29:00,1.0644,1.0644,1.0642,1.0643,58200000.0
2009-09-17 21:30:00,1.0643,1.0643,1.0643,1.0643,22600000.0
2009-09-17 21:31:00,1.0643,1.06435,1.06425,1.06425,108200000.0
2009-09-17 21:32:00,1.06425,1.0645,1.06425,1.0645,305800000.0
2009-09-17 21:33:00,1.0645,1.06455,1.06445,1.06455,216200000.0
2009-09-17 21:34:00,1.06455,1.06485,1.0645,1.06485,115900000.0
2009-09-17 21:35:00,1.06485,1.0654,1.06485,1.0654,355300000.0
2009-09-17 21:36:00,1.06545,1.0656,1.0652,1.0652,602200000.0
2009-09-17 21:37:00,1.0652,1.0652,1.0652,1.0652,47200000.0
2009-09-17 21:38:00,1.0652,1.06575,1.0651,1.06555,393500000.0
2009-09-17 21:39:00,1.06555,1.06565,1.06545,1.06545,52200000.0
2009-09-17 21:40:00,1.06545,1.066,1.06545,1.06595,191900000.0
2009-09-17 21:41:00,1.06595,1.06595,1.06575,1.06575,89400000.0
2009-09-17 21:42:00,1.06575,1.06635,1.06575,1.06635,155600000.0
2009-09-17 21:43:00,1.06635,1.06645,1.06625,1.06625,118600000.0
2009-09-17 21:44:00,1.06625,1.06635,1.06605,1.0662,149500000.0
2009-09-17 21:45:00,1.06615,1.0663,1.06615,1.0662,91300000.0
2009-09-17 21:46:00,1.06615,1.0662,1.0656,1.0656,89700000.0
2009-09-17 21:47:00,1.0656,1.06565,1.06545,1.06555,111700000.0
2009-09-17 21:48:00,1.06565,1.06595,1.06565,1.06595,68600000.0
2009-09-17 21:49:00,1.06605,1.0663,1.066,1.06615,60800000.0
2009-09-17 21:50:00,1.06615,1.06625,1.06595,1.0661,162000000.0
2009-09-17 21:51:00,1.06615,1.06645,1.06615,1.06625,120600000.0
2009-09-17 21:52:00,1.0663,1.06645,1.06625,1.0664,228200000.0
2009-09-17 21:53:00,1.06635,1.06665,1.0663,1.06655,74500000.0
2009-09-17 21:54:00,1.0666,1.0668,1.0664,1.0668,125070000.0
2009-09-17 21:55:00,1.0669,1.0672,1.0667,1.0668,169500000.0
2009-09-17 21:56:00,1.0669,1.06705,1.06675,1.06695,188200000.0
2009-09-17 21:57:00,1.06695,1.06695,1.06665,1.0667,74200000.0
2009-09-17 21:58:00,1.0668,1.06685,1.06655,1.06665,70400000.0
2009-09-17 21:59:00,1.06665,1.06665,1.0663,1.06665,99500000.0
2009-09-17 22:00:00,1.06665,1.06665,1.06645,1.0666,108300000.0
2009-09-17 22:01:00,1.0666,1.06675,1.0664,1.06675,102900000.0
2009-09-17 22:02:00,1.06675,1.06675,1.0665,1.06655,127500000.0
2009-09-17 22:03:00,1.06645,1.06665,1.06625,1.06665,114100000.0
2009-09-17 22:04:00,1.06665,1.06665,1.06645,1.0665,112200000.0
2009-09-17 22:05:00,1.06645,1.0665,1.06635,1.06635,72600000.0
2009-09-17 22:06:00,1.06635,1.06635,1.0661,1.0661,71300000.0
2009-09-17 22:07:00,1.0661,1.06615,1.0659,1.06615,52700000.0
2009-09-17 22:08:00,1.0662,1.0663,1.0662,1.0663,2000000.0
2009-09-17 22:09:00,1.0663,1.0666,1.0658,1.0663,168600000.0
2009-09-17 22:10:00,1.0663,1.06635,1.0662,1.0662,26500000.0
2009-09-17 22:11:00,1.06625,1.06635,1.06615,1.06615,40400000.0
2009-09-17 22:12:00,1.06615,1.06645,1.0661,1.06645,153200000.0
2009-09-17 22:13:00,1.06645,1.06645,1.06625,1.0663,17500000.0
2009-09-17 22:14:00,1.0663,1.06635,1.0663,1.0663,15300000.0
2009-09-17 22:15:00,1.0664,1.06645,1.066,1.0663,31200000.0
2009-09-17 22:16:00,1.0663,1.0663,1.06625,1.06625,6800000.0
2009-09-17 22:17:00,1.0664,1.0668,1.0662,1.0663,72300000.0
2009-09-17 22:18:00,1.0663,1.0665,1.0662,1.0665,70400000.0
2009-09-17 22:19:00,1.0665,1.0668,1.0662,1.06625,166000000.0
2009-09-17 22:20:00,1.0663,1.06635,1.0656,1.0656,142000000.0
2009-09-17 22:21:00,1.0657,1.0657,1.0657,1.0657,1000000.0
2009-09-17 22:22:00,1.06575,1.06595,1.0657,1.06575,21200000.0
2009-09-17 22:23:00,1.06535,1.06545,1.06515,1.06535,125800000.0
2009-09-17 22:24:00,1.06545,1.06545,1.06545,1.06545,4800000.0
2009-09-17 22:25:00,1.06545,1.06545,1.0651,1.0651,16400000.0
2009-09-17 22:26:00,1.06515,1.06515,1.0651,1.06515,56800000.0
2009-09-17 22:27:00,1.0653,1.0656,1.0653,1.0655,33400000.0
2009-09-17 22:28:00,1.0651,1.0652,1.06505,1.06515,24800000.0
2009-09-17 22:29:00,1.0652,1.06535,1.06515,1.06535,16400000.0
2009-09-17 22:30:00,1.06535,1.06535,1.06495,1.06505,7000000.0
2009-09-17 22:31:00,1.06463,1.06484,1.06451,1.06469,14700000.0
2009-09-17 22:32:00,1.06505,1.06515,1.06495,1.06515,23400000.0
2009-09-17 22:33:00,1.06515,1.06515,1.06515,1.06515,3200000.0
2009-09-17 22:34:00,1.0651,1.06515,1.0651,1.06515,13400000.0
2009-09-17 22:35:00,1.0651,1.0654,1.0651,1.0654,26800000.0
2009-09-17 22:36:00,1.0654,1.06565,1.0653,1.06565,66500000.0
2009-09-17 22:37:00,1.0656,1.06565,1.0656,1.06565,9900000.0
2009-09-17 22:38:00,1.06565,1.06565,1.06565,1.06565,17400000.0
2009-09-17 22:39:00,1.0658,1.0662,1.0658,1.0661,44700000.0
2009-09-17 22:40:00,1.0661,1.0661,1.0661,1.0661,6400000.0
2009-09-17 22:41:00,1.066,1.0661,1.06585,1.06585,46600000.0
2009-09-17 22:42:00,1.06595,1.06595,1.06595,1.06595,25600000.0
2009-09-17 22:43:00,1.06595,1.06595,1.06565,1.06575,23300000.0
2009-09-17 22:44:00,1.06575,1.06575,1.0654,1.0655,32600000.0
2009-09-17 22:45:00,1.0655,1.06585,1.06545,1.0657,92000000.0
2009-09-17 22:46:00,1.06565,1.06565,1.06535,1.06555,27400000.0
2009-09-17 22:47:00,1.06555,1.0656,1.06555,1.0656,21900000.0
2009-09-17 22:48:00,1.0656,1.0656,1.0648,1.0649,89900000.0
2009-09-17 22:49:00,1.0649,1.0649,1.06455,1.06455,43000000.0
2009-09-17 22:50:00,1.06455,1.06455,1.0644,1.0644,53200000.0
2009-09-17 22:51:00,1.0644,1.06465,1.06435,1.0646,165200000.0
2009-09-17 22:52:00,1.06444,1.06457,1.06443,1.06452,24900000.0
2009-09-17 22:53:00,1.0647,1.0647,1.0645,1.0645,21600000.0
2009-09-17 22:54:00,1.0645,1.06465,1.0645,1.06455,18100000.0
2009-09-17 22:55:00,1.06455,1.06455,1.0645,1.0645,24700000.0
2009-09-17 22:56:00,1.06455,1.06455,1.06455,1.06455,13100000.0
2009-09-17 22:57:00,1.06455,1.06455,1.06455,1.06455,36700000.0
2009-09-17 22:58:00,1.06455,1.06455,1.06455,1.06455,500000.0
2009-09-17 22:59:00,1.06455,1.06455,1.06445,1.0645,19950000.0
2009-09-17 23:00:00,1.0645,1.0645,1.06395,1.06445,36000000.0
2009-09-17 23:01:00,1.06445,1.06455,1.06445,1.06455,12000000.0
2009-09-17 23:02:00,1.0645,1.0646,1.0645,1.0646,16500000.0
2009-09-17 23:03:00,1.0646,1.06465,1.06455,1.06455,23400000.0
2009-09-17 23:04:00,1.06455,1.0647,1.06455,1.0647,7700000.0
2009-09-17 23:05:00,1.0647,1.0647,1.0645,1.0645,3600000.0
2009-09-17 23:06:00,1.0645,1.0646,1.0645,1.0646,11300000.0
2009-09-17 23:07:00,1.0646,1.0648,1.0646,1.0647,15700000.0
2009-09-17 23:08:00,1.0647,1.065,1.06465,1.065,47000000.0
2009-09-17 23:09:00,1.065,1.0651,1.065,1.0651,33100000.0
2009-09-17 23:10:00,1.06515,1.06525,1.0651,1.0651,6200000.0
2009-09-17 23:11:00,1.06535,1.06535,1.0653,1.0653,6300000.0
2009-09-17 23:12:00,1.06535,1.06535,1.06535,1.06535,1000000.0
2009-09-17 23:13:00,1.0654,1.0654,1.0653,1.0653,3000000.0
2009-09-17 23:14:00,1.06535,1.06555,1.06535,1.0655,76400000.0
2009-09-17 23:15:00,1.0655,1.0656,1.06525,1.06525,151100000.0
2009-09-17 23:16:00,1.0654,1.06545,1.06535,1.0654,47100000.0
2009-09-17 23:17:00,1.06555,1.06555,1.0655,1.0655,35700000.0
2009-09-17 23:18:00,1.0656,1.0656,1.0655,1.06555,53900000.0
2009-09-17 23:19:00,1.0656,1.0656,1.0655,1.0655,7400000.0
2009-09-17 23:20:00,1.06555,1.06555,1.06545,1.0655,30100000.0
2009-09-17 23:21:00,1.0656,1.0657,1.0655,1.0655,110200000.0
2009-09-17 23:22:00,1.0656,1.0656,1.0653,1.06545,79900000.0
2009-09-17 23:23:00,1.0655,1.06555,1.06545,1.06555,24800000.0
2009-09-17 23:24:00,1.0656,1.0656,1.06555,1.0656,23700000.0
2009-09-17 23:25:00,1.0656,1.0656,1.06535,1.06535,14300000.0
2009-09-17 23:26:00,1.06545,1.0655,1.06545,1.0655,16900000.0
2009-09-17 23:27:00,1.06555,1.06555,1.0655,1.0655,11900000.0
2009-09-17 23:28:00,1.06555,1.0656,1.06555,1.0656,6600000.0
2009-09-17 23:29:00,1.0656,1.0656,1.06545,1.0655,30500000.0
2009-09-17 23:30:00,1.0655,1.0655,1.0654,1.0654,16400000.0
2009-09-17 23:31:00,1.06545,1.06545,1.0654,1.06545,12700000.0
2009-09-17 23:32:00,1.06545,1.06545,1.0654,1.06545,18500000.0
2009-09-17 23:33:00,1.06545,1.0655,1.0654,1.06545,17700000.0
2009-09-17 23:34:00,1.06532,1.06543,1.06525,1.06535,54800000.0
2009-09-17 23:35:00,1.0655,1.0656,1.06545,1.06545,36500000.0
2009-09-17 23:36:00,1.0655,1.0657,1.0654,1.0656,51700000.0
2009-09-17 23:37:00,1.06565,1.06565,1.0655,1.0655,10000000.0
2009-09-17 23:38:00,1.06541,1.06545,1.06522,1.06535,45900000.0
2009-09-17 23:39:00,1.06565,1.06565,1.06565,1.06565,1000000.0
2009-09-17 23:40:00,1.06549,1.06549,1.06549,1.06549,3200000.0
2009-09-17 23:41:00,1.06555,1.06555,1.06545,1.06545,24600000.0
2009-09-17 23:42:00,1.06503,1.06532,1.06503,1.06532,17000000.0
2009-09-17 23:43:00,1.0655,1.0655,1.0655,1.0655,1000000.0
2009-09-17 23:44:00,1.0655,1.0655,1.06545,1.06545,29700000.0
2009-09-17 23:45:00,1.0655,1.0655,1.0655,1.0655,6100000.0
2009-09-17 23:46:00,1.06538,1.06546,1.06532,1.06546,5000000.0
2009-09-17 23:47:00,1.0655,1.06585,1.06545,1.06585,160500000.0
2009-09-17 23:48:00,1.0659,1.0659,1.06575,1.06575,74700000.0
2009-09-17 23:49:00,1.0658,1.0658,1.06575,1.06575,5600000.0
2009-09-17 23:50:00,1.06565,1.06568,1.06546,1.06568,40800000.0
2009-09-17 23:51:00,1.0658,1.0658,1.06545,1.06545,49900000.0
2009-09-17 23:52:00,1.0655,1.06565,1.0655,1.06565,40300000.0
2009-09-17 23:53:00,1.06575,1.06575,1.06575,1.06575,1000000.0
2009-09-17 23:54:00,1.06575,1.06575,1.06555,1.0657,6400000.0
2009-09-17 23:55:00,1.06539,1.06563,1.06539,1.06563,6400000.0
2009-09-17 23:56:00,1.06565,1.0657,1.06565,1.0657,3400000.0
2009-09-17 23:57:00,1.0657,1.0657,1.0657,1.0657,1000000.0
2009-09-17 23:58:00,1.0655,1.06565,1.0655,1.06555,13600000.0
2009-09-17 23:59:00,1.06565,1.06565,1.06565,1.06565,1000000.0
2009-09-18 00:00:00,1.06565,1.06565,1.0652,1.0654,77300000.0
2009-09-18 00:01:00,1.06545,1.06545,1.06545,1.06545,5000000.0
2009-09-18 00:02:00,1.06545,1.06555,1.0654,1.06545,27100000.0
2009-09-18 00:03:00,1.06555,1.0657,1.06555,1.0656,30000000.0
2009-09-18 00:04:00,1.06565,1.06565,1.06565,1.06565,4800000.0
2009-09-18 00:05:00,1.06532,1.06546,1.06505,1.06537,57000000.0
2009-09-18 00:06:00,1.06565,1.06565,1.06565,1.06565,2400000.0
2009-09-18 00:07:00,1.06565,1.06565,1.06565,1.06565,20600000.0
2009-09-18 00:08:00,1.06565,1.06565,1.0654,1.0656,63000000.0
2009-09-18 00:09:00,1.06562,1.06562,1.06529,1.06535,113000000.0
2009-09-18 00:10:00,1.0656,1.0657,1.0656,1.06565,31900000.0
2009-09-18 00:11:00,1.06565,1.0657,1.06555,1.06555,12500000.0
2009-09-18 00:12:00,1.0656,1.06565,1.0656,1.06565,7400000.0
2009-09-18 00:13:00,1.0656,1.0656,1.06535,1.06535,32800000.0
2009-09-18 00:14:00,1.06535,1.06535,1.06535,1.06535,14700000.0
2009-09-18 00:15:00,1.06535,1.06535,1.06535,1.06535,7200000.0
2009-09-18 00:16:00,1.06545,1.06555,1.06535,1.0654,26900000.0
2009-09-18 00:17:00,1.0654,1.0654,1.06525,1.06525,40800000.0
2009-09-18 00:18:00,1.0652,1.0652,1.0652,1.0652,28800000.0
2009-09-18 00:19:00,1.06515,1.0652,1.06515,1.0652,16000000.0
2009-09-18 00:20:00,1.0652,1.0652,1.0651,1.06515,9200000.0
2009-09-18 00:21:00,1.0652,1.0652,1.06465,1.065,50700000.0
2009-09-18 00:22:00,1.06505,1.0651,1.0648,1.065,80300000.0
2009-09-18 00:23:00,1.065,1.0653,1.065,1.06515,78300000.0
2009-09-18 00:24:00,1.06515,1.0652,1.065,1.06505,87300000.0
2009-09-18 00:25:00,1.0651,1.0651,1.06505,1.0651,33400000.0
2009-09-18 00:26:00,1.06515,1.06515,1.0651,1.0651,11500000.0
2009-09-18 00:27:00,1.0651,1.06535,1.0651,1.06525,48400000.0
2009-09-18 00:28:00,1.06525,1.06525,1.06505,1.06515,14900000.0
2009-09-18 00:29:00,1.06525,1.0653,1.0651,1.06515,7000000.0
2009-09-18 00:30:00,1.06515,1.06545,1.06515,1.06535,132100000.0
2009-09-18 00:31:00,1.06535,1.06535,1.06515,1.06515,137000000.0
2009-09-18 00:32:00,1.06515,1.06515,1.0651,1.0651,18400000.0
2009-09-18 00:33:00,1.0651,1.0651,1.06505,1.06505,13600000.0
2009-09-18 00:34:00,1.06505,1.06505,1.06495,1.06495,13600000.0
2009-09-18 00:35:00,1.0648,1.0648,1.06437,1.06479,34300000.0
2009-09-18 00:36:00,1.065,1.065,1.06495,1.06495,31900000.0
2009-09-18 00:37:00,1.065,1.06515,1.065,1.06515,11400000.0
2009-09-18 00:38:00,1.06515,1.06515,1.06515,1.06515,9000000.0
2009-09-18 00:39:00,1.06515,1.06515,1.06515,1.06515,3000000.0
2009-09-18 00:40:00,1.06515,1.06545,1.06515,1.06525,54900000.0
2009-09-18 00:41:00,1.06535,1.0654,1.06525,1.0654,23000000.0
2009-09-18 00:42:00,1.0652,1.06525,1.0652,1.06525,13700000.0
2009-09-18 00:43:00,1.06525,1.06525,1.06515,1.06525,30500000.0
2009-09-18 00:44:00,1.06518,1.06518,1.06507,1.06507,26400000.0
2009-09-18 00:45:00,1.06528,1.06528,1.06507,1.06507,15200000.0
2009-09-18 00:46:00,1.06525,1.06535,1.06525,1.06525,50900000.0
2009-09-18 00:47:00,1.06525,1.06525,1.06525,1.06525,18300000.0
2009-09-18 00:48:00,1.06535,1.0655,1.06525,1.0655,11000000.0
2009-09-18 00:49:00,1.0655,1.0657,1.0655,1.0656,93000000.0
2009-09-18 00:50:00,1.06565,1.06565,1.0656,1.06565,22700000.0
2009-09-18 00:51:00,1.06546,1.06547,1.06533,1.06533,32300000.0
2009-09-18 00:52:00,1.06565,1.06565,1.06565,1.06565,5000000.0
2009-09-18 00:53:00,1.06555,1.06555,1.0655,1.0655,15900000.0
2009-09-18 00:54:00,1.06551,1.06553,1.0654,1.06553,18600000.0
2009-09-18 00:55:00,1.06565,1.06565,1.0655,1.0655,28500000.0
2009-09-18 00:56:00,1.06545,1.06565,1.06545,1.06565,65900000.0
2009-09-18 00:57:00,1.06549,1.06559,1.06536,1.06536,42600000.0
2009-09-18 00:58:00,1.06565,1.06565,1.0656,1.0656,4200000.0
2009-09-18 00:59:00,1.06565,1.06565,1.06505,1.06505,43700000.0
2009-09-18 01:00:00,1.0651,1.0651,1.065,1.065,28500000.0
2009-09-18 01:01:00,1.0651,1.06515,1.0651,1.06515,24400000.0
2009-09-18 01:02:00,1.06484,1.06506,1.06449,1.06506,32500000.0
2009-09-18 01:03:00,1.06515,1.06515,1.06464,1.06491,14600000.0
2009-09-18 01:04:00,1.0652,1.06535,1.0651,1.0653,37700000.0
2009-09-18 01:05:00,1.0652,1.06535,1.06515,1.0652,67900000.0
2009-09-18 01:06:00,1.06515,1.06525,1.0651,1.06525,82400000.0
2009-09-18 01:07:00,1.06525,1.06525,1.06515,1.06515,7400000.0
2009-09-18 01:08:00,1.06494,1.06506,1.06476,1.06483,30000000.0
2009-09-18 01:09:00,1.06525,1.06525,1.06525,1.06525,5100000.0
2009-09-18 01:10:00,1.06525,1.06535,1.0651,1.0651,67400000.0
2009-09-18 01:11:00,1.06515,1.06535,1.0651,1.0653,80300000.0
2009-09-18 01:12:00,1.06535,1.0654,1.0653,1.06535,47500000.0
2009-09-18 01:13:00,1.06535,1.06545,1.06535,1.06545,43800000.0
2009-09-18 01:14:00,1.06555,1.0656,1.0655,1.0656,9600000.0
2009-09-18 01:15:00,1.0656,1.0656,1.0656,1.0656,12200000.0
2009-09-18 01:16:00,1.0656,1.0656,1.0656,1.0656,2400000.0
2009-09-18 01:17:00,1.0656,1.0656,1.0656,1.0656,4800000.0
2009-09-18 01:18:00,1.06536,1.06543,1.06536,1.06543,36200000.0
2009-09-18 01:19:00,1.06548,1.0655,1.06523,1.06532,30000000.0
2009-09-18 01:20:00,1.0656,1.0656,1.0656,1.0656,2400000.0
2009-09-18 01:21:00,1.0656,1.06565,1.06545,1.06555,45500000.0
2009-09-18 01:22:00,1.06565,1.06565,1.06565,1.06565,1000000.0
2009-09-18 01:23:00,1.06565,1.06565,1.0654,1.0655,21900000.0
2009-09-18 01:24:00,1.0655,1.0655,1.0654,1.06545,46300000.0
2009-09-18 01:25:00,1.06545,1.0656,1.0654,1.06555,52400000.0
2009-09-18 01:26:00,1.0656,1.0656,1.0654,1.0655,33500000.0
2009-09-18 01:27:00,1.0656,1.0657,1.0653,1.06545,214000000.0
2009-09-18 01:28:00,1.0655,1.06575,1.06545,1.06545,121000000.0
2009-09-18 01:29:00,1.0655,1.0655,1.0655,1.0655,42000000.0
2009-09-18 01:30:00,1.0656,1.0656,1.0656,1.0656,1600000.0
2009-09-18 01:31:00,1.0656,1.0656,1.06535,1.06545,29700000.0
2009-09-18 01:32:00,1.06545,1.06595,1.06545,1.0657,133100000.0
2009-09-18 01:33:00,1.06575,1.06595,1.0657,1.06585,266000000.0
2009-09-18 01:34:00,1.06585,1.066,1.06585,1.06595,309600000.0
2009-09-18 01:35:00,1.06595,1.06595,1.06595,1.06595,2000000.0
2009-09-18 01:36:00,1.06595,1.0661,1.06585,1.0661,212800000.0
2009-09-18 01:37:00,1.06605,1.06605,1.0657,1.06585,93800000.0
2009-09-18 01:38:00,1.06585,1.0659,1.06575,1.0659,10200000.0
2009-09-18 01:39:00,1.06595,1.0662,1.06585,1.0661,236300000.0
2009-09-18 01:40:00,1.06615,1.0662,1.0659,1.06605,115900000.0
2009-09-18 01:41:00,1.066,1.06615,1.066,1.066,80000000.0
2009-09-18 01:42:00,1.06605,1.0662,1.06585,1.06585,141000000.0
2009-09-18 01:43:00,1.06574,1.06584,1.06554,1.06566,99800000.0
2009-09-18 01:44:00,1.06595,1.06605,1.06595,1.066,10600000.0
2009-09-18 01:45:00,1.066,1.06605,1.0659,1.06605,49100000.0
2009-09-18 01:46:00,1.06605,1.0663,1.06585,1.0659,127300000.0
2009-09-18 01:47:00,1.06595,1.06605,1.0659,1.06605,207700000.0
2009-09-18 01:48:00,1.06615,1.06615,1.06605,1.06605,39000000.0
2009-09-18 01:49:00,1.06605,1.06605,1.0659,1.0659,45300000.0
2009-09-18 01:50:00,1.0659,1.06605,1.0659,1.066,35900000.0
2009-09-18 01:51:00,1.06605,1.06605,1.06595,1.066,20600000.0
2009-09-18 01:52:00,1.066,1.066,1.0657,1.0657,76800000.0
2009-09-18 01:53:00,1.0657,1.0657,1.0657,1.0657,22600000.0
2009-09-18 01:54:00,1.0657,1.0657,1.0656,1.0656,23200000.0
2009-09-18 01:55:00,1.0656,1.0656,1.0654,1.06555,56700000.0
2009-09-18 01:56:00,1.06555,1.0656,1.06555,1.0656,17700000.0
2009-09-18 01:57:00,1.0656,1.0656,1.0656,1.0656,7200000.0
2009-09-18 01:58:00,1.0657,1.0657,1.06555,1.06565,35600000.0
2009-09-18 01:59:00,1.0657,1.0658,1.0657,1.0658,85900000.0
2009-09-18 02:00:00,1.0658,1.0662,1.0658,1.0662,87700000.0
2009-09-18 02:01:00,1.0662,1.0662,1.0659,1.0659,87300000.0
2009-09-18 02:02:00,1.06595,1.0662,1.06595,1.06615,121800000.0
2009-09-18 02:03:00,1.0662,1.0662,1.066,1.066,50600000.0
2009-09-18 02:04:00,1.066,1.06615,1.06595,1.06595,75400000.0
2009-09-18 02:05:00,1.066,1.066,1.0659,1.0659,37400000.0
2009-09-18 02:06:00,1.06565,1.0658,1.06562,1.06571,30400000.0
2009-09-18 02:07:00,1.06585,1.06585,1.0658,1.0658,29000000.0
2009-09-18 02:08:00,1.0658,1.06595,1.0658,1.0659,39000000.0
2009-09-18 02:09:00,1.06585,1.06585,1.0656,1.0656,48300000.0
2009-09-18 02:10:00,1.0656,1.06575,1.0656,1.06575,36000000.0
2009-09-18 02:11:00,1.06575,1.06575,1.06575,1.06575,8000000.0
2009-09-18 02:12:00,1.06553,1.06553,1.0655,1.0655,44200000.0
2009-09-18 02:13:00,1.06575,1.06575,1.06575,1.06575,4000000.0
2009-09-18 02:14:00,1.06575,1.06575,1.06575,1.06575,31200000.0
2009-09-18 02:15:00,1.06575,1.06575,1.06575,1.06575,28000000.0
2009-09-18 02:16:00,1.06575,1.06575,1.06575,1.06575,20000000.0
2009-09-18 02:17:00,1.0657,1.06573,1.06559,1.06559,9400000.0
2009-09-18 02:18:00,1.06566,1.06566,1.06531,1.06531,5300000.0
2009-09-18 02:19:00,1.06575,1.06575,1.06575,1.06575,1600000.0
2009-09-18 02:20:00,1.06557,1.06565,1.06549,1.06565,69100000.0
2009-09-18 02:21:00,1.06562,1.06562,1.06528,1.06553,97800000.0
2009-09-18 02:22:00,1.06575,1.06575,1.06575,1.06575,13600000.0
2009-09-18 02:23:00,1.06575,1.06575,1.06575,1.06575,11200000.0
2009-09-18 02:24:00,1.06575,1.06575,1.06575,1.06575,9600000.0
2009-09-18 02:25:00,1.06549,1.06556,1.06547,1.06556,17000000.0
2009-09-18 02:26:00,1.06575,1.06575,1.06575,1.06575,4000000.0
2009-09-18 02:27:00,1.06575,1.06575,1.0657,1.0657,21600000.0
2009-09-18 02:28:00,1.06575,1.06575,1.06575,1.06575,4800000.0
2009-09-18 02:29:00,1.06553,1.06558,1.06548,1.0655,35200000.0
2009-09-18 02:30:00,1.06575,1.06575,1.06575,1.06575,12800000.0
2009-09-18 02:31:00,1.0655,1.06565,1.06543,1.06565,54000000.0
2009-09-18 02:32:00,1.06575,1.0658,1.06575,1.06575,6400000.0
2009-09-18 02:33:00,1.06554,1.06562,1.06547,1.06562,16800000.0
2009-09-18 02:34:00,1.0658,1.06585,1.06575,1.06575,27100000.0
2009-09-18 02:35:00,1.06575,1.0658,1.06575,1.06575,18300000.0
2009-09-18 02:36:00,1.06575,1.06575,1.06575,1.06575,6400000.0
2009-09-18 02:37:00,1.06575,1.06575,1.06575,1.06575,3200000.0
2009-09-18 02:38:00,1.06575,1.06575,1.06575,1.06575,1600000.0
2009-09-18 02:39:00,1.06575,1.06575,1.06575,1.06575,3200000.0
2009-09-18 02:40:00,1.06575,1.06575,1.06575,1.06575,6400000.0
2009-09-18 02:41:00,1.06575,1.06575,1.06575,1.06575,3200000.0
2009-09-18 02:42:00,1.06554,1.0656,1.06536,1.0655,46900000.0
2009-09-18 02:43:00,1.06575,1.06575,1.06575,1.06575,9600000.0
2009-09-18 02:44:00,1.06545,1.06545,1.06541,1.06541,4800000.0
2009-09-18 02:45:00,1.06575,1.06575,1.06575,1.06575,4800000.0
2009-09-18 02:46:00,1.06575,1.0658,1.06575,1.0658,28900000.0
2009-09-18 02:47:00,1.06585,1.0659,1.06575,1.06575,50000000.0
2009-09-18 02:48:00,1.06575,1.06575,1.06575,1.06575,16000000.0
2009-09-18 02:49:00,1.06575,1.06575,1.0656,1.0656,60600000.0
2009-09-18 02:50:00,1.06557,1.06563,1.06526,1.06563,48100000.0
2009-09-18 02:51:00,1.0656,1.0656,1.06555,1.06555,51800000.0
2009-09-18 02:52:00,1.06555,1.0656,1.06555,1.06555,45600000.0
2009-09-18 02:53:00,1.06555,1.0658,1.0655,1.0658,77100000.0
2009-09-18 02:54:00,1.0658,1.06605,1.06565,1.066,70600000.0
2009-09-18 02:55:00,1.0659,1.06615,1.06585,1.06615,165600000.0
2009-09-18 02:56:00,1.06615,1.0662,1.066,1.06605,134700000.0
2009-09-18 02:57:00,1.0661,1.06615,1.06605,1.0661,92300000.0
2009-09-18 02:58:00,1.0661,1.06615,1.06605,1.06615,43600000.0
2009-09-18 02:59:00,1.06615,1.06615,1.06615,1.06615,11800000.0
2009-09-18 03:00:00,1.06615,1.0662,1.0661,1.0661,71800000.0
2009-09-18 03:01:00,1.0662,1.0662,1.06615,1.0662,16700000.0
2009-09-18 03:02:00,1.0661,1.0661,1.0661,1.0661,5500000.0
2009-09-18 03:03:00,1.06625,1.06625,1.06625,1.06625,12000000.0
2009-09-18 03:04:00,1.0662,1.0664,1.0662,1.0664,70500000.0
2009-09-18 03:05:00,1.0664,1.0666,1.0664,1.06655,46600000.0
2009-09-18 03:06:00,1.06655,1.06665,1.06655,1.0666,21800000.0
2009-09-18 03:07:00,1.0666,1.0669,1.06625,1.0668,75000000.0
2009-09-18 03:08:00,1.0669,1.067,1.06685,1.06685,53200000.0
2009-09-18 03:09:00,1.06685,1.06695,1.0668,1.06685,57000000.0
2009-09-18 03:10:00,1.06685,1.0669,1.06685,1.0669,21000000.0
2009-09-18 03:11:00,1.06695,1.06695,1.06695,1.06695,3200000.0
2009-09-18 03:12:00,1.06695,1.06695,1.06695,1.06695,16800000.0
2009-09-18 03:13:00,1.06695,1.06695,1.06665,1.06675,63100000.0
2009-09-18 03:14:00,1.0668,1.0668,1.0668,1.0668,25400000.0
2009-09-18 03:15:00,1.0668,1.0668,1.0667,1.0668,79000000.0
2009-09-18 03:16:00,1.06675,1.0668,1.06675,1.0668,7900000.0
2009-09-18 03:17:00,1.0668,1.0672,1.0668,1.0672,45700000.0
2009-09-18 03:18:00,1.06715,1.06715,1.06705,1.0671,39900000.0
2009-09-18 03:19:00,1.06715,1.06715,1.06705,1.06715,19900000.0
2009-09-18 03:20:00,1.06715,1.0673,1.06715,1.0672,30600000.0
2009-09-18 03:21:00,1.06725,1.06735,1.06705,1.0672,45300000.0
2009-09-18 03:22:00,1.0672,1.0673,1.06705,1.06725,90700000.0
2009-09-18 03:23:00,1.06725,1.0673,1.0672,1.06725,47600000.0
2009-09-18 03:24:00,1.0673,1.0673,1.06715,1.06715,55200000.0
2009-09-18 03:25:00,1.0672,1.0675,1.0672,1.0674,77500000.0
2009-09-18 03:26:00,1.0674,1.0675,1.0673,1.06745,50800000.0
2009-09-18 03:27:00,1.0675,1.06755,1.0674,1.0674,52800000.0
2009-09-18 03:28:00,1.0674,1.06745,1.0673,1.0674,49000000.0
2009-09-18 03:29:00,1.0674,1.0674,1.0673,1.0674,49600000.0
2009-09-18 03:30:00,1.0674,1.0674,1.0674,1.0674,56000000.0
2009-09-18 03:31:00,1.0674,1.0677,1.06735,1.0677,85900000.0
2009-09-18 03:32:00,1.0678,1.06825,1.0677,1.0679,144800000.0
2009-09-18 03:33:00,1.06795,1.068,1.0679,1.06795,105100000.0
2009-09-18 03:34:00,1.06795,1.06795,1.06775,1.06775,118100000.0
2009-09-18 03:35:00,1.06775,1.06775,1.0677,1.0677,28000000.0
2009-09-18 03:36:00,1.0677,1.0677,1.06745,1.06745,74300000.0
2009-09-18 03:37:00,1.06745,1.06775,1.06745,1.06775,37800000.0
2009-09-18 03:38:00,1.0677,1.0677,1.0676,1.06765,18500000.0
2009-09-18 03:39:00,1.06765,1.06765,1.0676,1.0676,24500000.0
2009-09-18 03:40:00,1.0676,1.06775,1.06755,1.06775,52700000.0
2009-09-18 03:41:00,1.06775,1.06795,1.06765,1.06775,105300000.0
2009-09-18 03:42:00,1.06775,1.06795,1.06775,1.06785,70200000.0
2009-09-18 03:43:00,1.06785,1.068,1.06785,1.068,63700000.0
2009-09-18 03:44:00,1.068,1.068,1.06795,1.068,52500000.0
2009-09-18 03:45:00,1.06805,1.06805,1.068,1.068,16300000.0
2009-09-18 03:46:00,1.068,1.068,1.06795,1.06795,18400000.0
2009-09-18 03:47:00,1.06795,1.0682,1.06795,1.0681,78400000.0
2009-09-18 03:48:00,1.0681,1.06845,1.0681,1.0684,76100000.0
2009-09-18 03:49:00,1.0684,1.06875,1.0684,1.0685,94400000.0
2009-09-18 03:50:00,1.06855,1.06855,1.06835,1.06835,217600000.0
2009-09-18 03:51:00,1.06835,1.0687,1.06835,1.0686,57500000.0
2009-09-18 03:52:00,1.0686,1.069,1.0686,1.06865,130300000.0
2009-09-18 03:53:00,1.06865,1.0687,1.06865,1.0687,77700000.0
2009-09-18 03:54:00,1.06875,1.06875,1.0687,1.0687,35400000.0
2009-09-18 03:55:00,1.0687,1.0687,1.06865,1.06865,69900000.0
2009-09-18 03:56:00,1.06865,1.0688,1.0685,1.0685,45000000.0
2009-09-18 03:57:00,1.0685,1.06855,1.0685,1.0685,34200000.0
2009-09-18 03:58:00,1.0685,1.0685,1.06845,1.06845,23400000.0
2009-09-18 03:59:00,1.0685,1.0685,1.06845,1.0685,45200000.0
2009-09-18 04:00:00,1.0685,1.06865,1.06845,1.06865,66700000.0
2009-09-18 04:01:00,1.06865,1.06875,1.06865,1.06865,70900000.0
2009-09-18 04:02:00,1.06865,1.0688,1.06845,1.06855,51600000.0
2009-09-18 04:03:00,1.0686,1.0688,1.0685,1.06855,45300000.0
2009-09-18 04:04:00,1.06865,1.06865,1.06855,1.06855,77000000.0
2009-09-18 04:05:00,1.06855,1.06855,1.06825,1.06825,29500000.0
2009-09-18 04:06:00,1.06825,1.06835,1.06825,1.06825,22300000.0
2009-09-18 04:07:00,1.06807,1.06817,1.06792,1.06812,64000000.0
2009-09-18 04:08:00,1.06825,1.06825,1.0682,1.0682,4800000.0
2009-09-18 04:09:00,1.06815,1.06815,1.06815,1.06815,2400000.0
2009-09-18 04:10:00,1.06815,1.06815,1.06795,1.06795,44100000.0
2009-09-18 04:11:00,1.06795,1.06795,1.06795,1.06795,24000000.0
2009-09-18 04:12:00,1.06795,1.068,1.06795,1.068,26400000.0
2009-09-18 04:13:00,1.06805,1.06805,1.068,1.068,9200000.0
2009-09-18 04:14:00,1.06771,1.0678,1.06765,1.06771,18200000.0
2009-09-18 04:15:00,1.06805,1.06805,1.06755,1.0677,86800000.0
2009-09-18 04:16:00,1.06775,1.06775,1.0671,1.0675,269599999.0
2009-09-18 04:17:00,1.0675,1.0675,1.06705,1.06725,152500000.0
2009-09-18 04:18:00,1.06725,1.0674,1.067,1.0671,274600000.0
2009-09-18 04:19:00,1.0671,1.06715,1.06705,1.06715,20100000.0
2009-09-18 04:20:00,1.06715,1.0674,1.06715,1.0672,101300000.0
2009-09-18 04:21:00,1.0672,1.0673,1.06715,1.0673,69100000.0
2009-09-18 04:22:00,1.0673,1.0673,1.06705,1.06705,103100000.0
2009-09-18 04:23:00,1.06705,1.06705,1.06705,1.06705,9600000.0
2009-09-18 04:24:00,1.06715,1.06745,1.06705,1.06705,123200000.0
2009-09-18 04:25:00,1.06705,1.06705,1.06705,1.06705,22400000.0
2009-09-18 04:26:00,1.0671,1.0671,1.067,1.06705,36000000.0
2009-09-18 04:27:00,1.06705,1.06705,1.06695,1.067,59000000.0
2009-09-18 04:28:00,1.067,1.06715,1.067,1.06715,33600000.0
2009-09-18 04:29:00,1.06715,1.06715,1.06715,1.06715,24000000.0
2009-09-18 04:30:00,1.06715,1.06715,1.06715,1.06715,32700000.0
2009-09-18 04:31:00,1.06715,1.06715,1.06715,1.06715,9100000.0
2009-09-18 04:32:00,1.06715,1.06725,1.06715,1.06725,27000000.0
2009-09-18 04:33:00,1.0672,1.0672,1.067,1.067,47900000.0
2009-09-18 04:34:00,1.067,1.067,1.0666,1.06665,117400000.0
2009-09-18 04:35:00,1.06665,1.0669,1.06665,1.0669,30200000.0
2009-09-18 04:36:00,1.0669,1.0669,1.0668,1.0668,45600000.0
2009-09-18 04:37:00,1.0668,1.0668,1.0668,1.0668,2400000.0
2009-09-18 04:38:00,1.0668,1.0668,1.0668,1.0668,4000000.0
2009-09-18 04:39:00,1.06662,1.06671,1.06651,1.06654,19000000.0
2009-09-18 04:40:00,1.0668,1.0668,1.0668,1.0668,6400000.0
2009-09-18 04:41:00,1.0668,1.067,1.0668,1.067,39200000.0
2009-09-18 04:42:00,1.067,1.06715,1.067,1.06705,63800000.0
2009-09-18 04:43:00,1.06705,1.06705,1.06705,1.06705,11200000.0
2009-09-18 04:44:00,1.06705,1.06705,1.06705,1.06705,14800000.0
2009-09-18 04:45:00,1.0671,1.06715,1.0671,1.06715,10800000.0
2009-09-18 04:46:00,1.0671,1.06715,1.06705,1.0671,37200000.0
2009-09-18 04:47:00,1.06705,1.06715,1.06705,1.06705,57000000.0
2009-09-18 04:48:00,1.06705,1.0672,1.06705,1.06715,41800000.0
2009-09-18 04:49:00,1.0672,1.06745,1.0672,1.06735,14400000.0
2009-09-18 04:50:00,1.06735,1.0677,1.06735,1.06745,42000000.0
2009-09-18 04:51:00,1.06755,1.06755,1.0675,1.06755,37600000.0
2009-09-18 04:52:00,1.06755,1.0677,1.0675,1.0677,37400000.0
2009-09-18 04:53:00,1.06765,1.0677,1.06765,1.0677,4000000.0
2009-09-18 04:54:00,1.06765,1.0677,1.06765,1.0677,5600000.0
2009-09-18 04:55:00,1.06765,1.0677,1.06765,1.0677,4000000.0
2009-09-18 04:56:00,1.06734,1.06746,1.06729,1.06746,7000000.0
2009-09-18 04:57:00,1.0677,1.0677,1.0677,1.0677,3200000.0
2009-09-18 04:58:00,1.0677,1.0677,1.0677,1.0677,1600000.0
2009-09-18 04:59:00,1.0677,1.0677,1.0676,1.0676,11200000.0
2009-09-18 05:00:00,1.0676,1.0677,1.0676,1.06765,61800000.0
2009-09-18 05:01:00,1.06765,1.06765,1.06765,1.06765,20000000.0
2009-09-18 05:02:00,1.06738,1.06778,1.06735,1.0677,52300000.0
2009-09-18 05:03:00,1.06761,1.06784,1.06754,1.06776,63900000.0
2009-09-18 05:04:00,1.06753,1.06771,1.06753,1.06771,28800000.0
2009-09-18 05:05:00,1.06765,1.06765,1.06765,1.06765,21600000.0
2009-09-18 05:06:00,1.06765,1.06765,1.06765,1.06765,6400000.0
2009-09-18 05:07:00,1.06765,1.06765,1.06765,1.06765,3200000.0
2009-09-18 05:08:00,1.06765,1.06765,1.0673,1.06745,68700000.0
2009-09-18 05:09:00,1.0675,1.0675,1.06725,1.06735,67000000.0
2009-09-18 05:10:00,1.06707,1.06728,1.067,1.06728,78400000.0
2009-09-18 05:11:00,1.06735,1.0674,1.0673,1.0674,23600000.0
2009-09-18 05:12:00,1.06745,1.06745,1.06715,1.0673,20000000.0
2009-09-18 05:13:00,1.06735,1.06735,1.06725,1.06725,23400000.0
2009-09-18 05:14:00,1.06725,1.06725,1.06725,1.06725,14400000.0
2009-09-18 05:15:00,1.06694,1.06724,1.06693,1.06724,41300000.0
2009-09-18 05:16:00,1.06725,1.06745,1.06725,1.06745,48000000.0
2009-09-18 05:17:00,1.06745,1.06755,1.06745,1.06755,25000000.0
2009-09-18 05:18:00,1.06755,1.0676,1.06745,1.0676,36800000.0
2009-09-18 05:19:00,1.06765,1.06765,1.06765,1.06765,10600000.0
2009-09-18 05:20:00,1.06765,1.0677,1.0676,1.06765,47400000.0
2009-09-18 05:21:00,1.06775,1.06785,1.0677,1.06775,40200000.0
2009-09-18 05:22:00,1.06772,1.06777,1.06735,1.06765,41400000.0
2009-09-18 05:23:00,1.0677,1.06775,1.0677,1.06775,4000000.0
2009-09-18 05:24:00,1.06758,1.06772,1.06755,1.06772,21700000.0
2009-09-18 05:25:00,1.06775,1.06775,1.06765,1.06765,7600000.0
2009-09-18 05:26:00,1.0677,1.0677,1.0677,1.0677,1600000.0
2009-09-18 05:27:00,1.0677,1.0677,1.0677,1.0677,11200000.0
2009-09-18 05:28:00,1.0677,1.06805,1.0677,1.068,50400000.0
2009-09-18 05:29:00,1.0681,1.0681,1.06805,1.06805,6400000.0
2009-09-18 05:30:00,1.06805,1.06805,1.068,1.06805,14400000.0
2009-09-18 05:31:00,1.06795,1.068,1.06795,1.068,13000000.0
2009-09-18 05:32:00,1.068,1.068,1.06785,1.06795,17600000.0
2009-09-18 05:33:00,1.0679,1.0684,1.0679,1.0682,119400000.0
2009-09-18 05:34:00,1.0682,1.0682,1.0679,1.06805,122900000.0
2009-09-18 05:35:00,1.0681,1.0682,1.0681,1.06815,48800000.0
2009-09-18 05:36:00,1.0682,1.0682,1.06805,1.0681,110200000.0
2009-09-18 05:37:00,1.06815,1.06815,1.06805,1.0681,36500000.0
2009-09-18 05:38:00,1.068,1.06812,1.06789,1.06808,23700000.0
2009-09-18 05:39:00,1.06805,1.06805,1.0679,1.0679,24800000.0
2009-09-18 05:40:00,1.0679,1.06815,1.0679,1.0681,91000000.0
2009-09-18 05:41:00,1.0681,1.06815,1.0681,1.06815,59600000.0
2009-09-18 05:42:00,1.06815,1.06815,1.06805,1.06805,7200000.0
2009-09-18 05:43:00,1.06805,1.06805,1.0679,1.0679,19200000.0
2009-09-18 05:44:00,1.0679,1.0679,1.06785,1.06785,6400000.0
2009-09-18 05:45:00,1.06785,1.06785,1.06785,1.06785,9600000.0
2009-09-18 05:46:00,1.0678,1.0678,1.06735,1.0674,40300000.0
2009-09-18 05:47:00,1.0674,1.0679,1.06735,1.0678,108400000.0
2009-09-18 05:48:00,1.0678,1.0679,1.0678,1.0679,12000000.0
2009-09-18 05:49:00,1.0679,1.0679,1.0676,1.0676,45600000.0
2009-09-18 05:50:00,1.0676,1.06805,1.06755,1.06805,83500000.0
2009-09-18 05:51:00,1.06805,1.06805,1.06805,1.06805,4000000.0
2009-09-18 05:52:00,1.06792,1.068,1.06779,1.06795,59900000.0
2009-09-18 05:53:00,1.06784,1.068,1.06765,1.06794,137000000.0
2009-09-18 05:54:00,1.06805,1.06805,1.06775,1.06785,76400000.0
2009-09-18 05:55:00,1.0679,1.0681,1.0679,1.0681,25200000.0
2009-09-18 05:56:00,1.06787,1.0679,1.06766,1.06784,41300000.0
2009-09-18 05:57:00,1.0681,1.0681,1.0681,1.0681,2400000.0
2009-09-18 05:58:00,1.0681,1.0681,1.0679,1.0679,42400000.0
2009-09-18 05:59:00,1.0679,1.0679,1.0679,1.0679,24400000.0
2009-09-18 06:00:00,1.0679,1.06795,1.0679,1.06795,20600000.0
2009-09-18 06:01:00,1.06795,1.06795,1.0679,1.06795,43000000.0
2009-09-18 06:02:00,1.0679,1.06805,1.0679,1.06805,18800000.0
2009-09-18 06:03:00,1.06815,1.06815,1.06785,1.0681,66200000.0
2009-09-18 06:04:00,1.06815,1.0682,1.06785,1.06815,80400000.0
2009-09-18 06:05:00,1.0681,1.06815,1.0681,1.06815,8000000.0
2009-09-18 06:06:00,1.0681,1.0681,1.0679,1.06795,16800000.0
2009-09-18 06:07:00,1.068,1.06805,1.068,1.06805,7200000.0
2009-09-18 06:08:00,1.06795,1.06795,1.06772,1.06792,127900000.0
2009-09-18 06:09:00,1.06805,1.06805,1.0678,1.0679,17600000.0
2009-09-18 06:10:00,1.0679,1.0679,1.0676,1.0676,53100000.0
2009-09-18 06:11:00,1.0676,1.0677,1.0676,1.0677,38000000.0
2009-09-18 06:12:00,1.0677,1.06805,1.0677,1.06805,31000000.0
2009-09-18 06:13:00,1.06787,1.06791,1.06776,1.06782,57000000.0
2009-09-18 06:14:00,1.06795,1.068,1.06795,1.068,20000000.0
2009-09-18 06:15:00,1.0679,1.0679,1.0679,1.0679,21600000.0
2009-09-18 06:16:00,1.0679,1.06795,1.0678,1.0678,46400000.0
2009-09-18 06:17:00,1.0678,1.06785,1.0677,1.0677,62400000.0
2009-09-18 06:18:00,1.0677,1.0677,1.0677,1.0677,14800000.0
2009-09-18 06:19:00,1.06752,1.06778,1.06751,1.06773,93100000.0
2009-09-18 06:20:00,1.0677,1.0678,1.0677,1.0677,51800000.0
2009-09-18 06:21:00,1.0677,1.0677,1.0675,1.0675,65800000.0
2009-09-18 06:22:00,1.0675,1.0676,1.06745,1.0675,81900000.0
2009-09-18 06:23:00,1.06745,1.06745,1.06735,1.06735,54400000.0
2009-09-18 06:24:00,1.06735,1.06735,1.06735,1.06735,32000000.0
2009-09-18 06:25:00,1.06737,1.06737,1.06732,1.06732,12300000.0
2009-09-18 06:26:00,1.06735,1.0674,1.06727,1.0674,62000000.0
2009-09-18 06:27:00,1.06731,1.06738,1.06705,1.06735,102300000.0
2009-09-18 06:28:00,1.06735,1.06735,1.06735,1.06735,9600000.0
2009-09-18 06:29:00,1.06735,1.06745,1.0673,1.06745,21200000.0
2009-09-18 06:30:00,1.0672,1.06735,1.06705,1.06735,26100000.0
2009-09-18 06:31:00,1.06745,1.06755,1.06745,1.06755,11200000.0
2009-09-18 06:32:00,1.0676,1.0676,1.0676,1.0676,10000000.0
2009-09-18 06:33:00,1.06762,1.06762,1.06744,1.0676,36700000.0
2009-09-18 06:34:00,1.06761,1.06761,1.0672,1.06758,175300000.0
2009-09-18 06:35:00,1.06767,1.06768,1.06755,1.06765,274200000.0
2009-09-18 06:36:00,1.06765,1.06795,1.06765,1.0679,21600000.0
2009-09-18 06:37:00,1.0679,1.0679,1.0678,1.0678,8400000.0
2009-09-18 06:38:00,1.0678,1.0679,1.0678,1.0679,4700000.0
2009-09-18 06:39:00,1.0679,1.0679,1.06765,1.0677,19000000.0
2009-09-18 06:40:00,1.0675,1.0677,1.0673,1.0673,96000000.0
2009-09-18 06:41:00,1.0673,1.0674,1.0673,1.0674,17800000.0
2009-09-18 06:42:00,1.0674,1.0674,1.0672,1.0672,20600000.0
2009-09-18 06:43:00,1.06725,1.06725,1.0672,1.0672,16000000.0
2009-09-18 06:44:00,1.06715,1.06715,1.0671,1.0671,11800000.0
2009-09-18 06:45:00,1.0671,1.0671,1.0669,1.0669,86500000.0
2009-09-18 06:46:00,1.0669,1.0669,1.0669,1.0669,15600000.0
2009-09-18 06:47:00,1.06695,1.06705,1.06695,1.067,6400000.0
2009-09-18 06:48:00,1.067,1.067,1.067,1.067,14000000.0
2009-09-18 06:49:00,1.0671,1.06715,1.067,1.067,45400000.0
2009-09-18 06:50:00,1.067,1.06705,1.067,1.067,26200000.0
2009-09-18 06:51:00,1.067,1.06705,1.067,1.067,22600000.0
2009-09-18 06:52:00,1.06705,1.06705,1.067,1.067,4200000.0
2009-09-18 06:53:00,1.067,1.067,1.067,1.067,42400000.0
2009-09-18 06:54:00,1.06705,1.06705,1.067,1.06705,19000000.0
2009-09-18 06:55:00,1.06695,1.06695,1.06672,1.06677,28800000.0
2009-09-18 06:56:00,1.06705,1.06705,1.06705,1.06705,4900000.0
2009-09-18 06:57:00,1.06705,1.06715,1.06705,1.0671,25000000.0
2009-09-18 06:58:00,1.06715,1.06715,1.06705,1.06705,15200000.0
2009-09-18 06:59:00,1.0671,1.0671,1.06705,1.0671,8200000.0
2009-09-18 07:00:00,1.0671,1.0671,1.0666,1.06675,105100000.0
2009-09-18 07:01:00,1.0668,1.06705,1.06675,1.06675,97500000.0
2009-09-18 07:02:00,1.06675,1.06705,1.06675,1.06685,114400000.0
2009-09-18 07:03:00,1.06685,1.0669,1.06675,1.06675,89200000.0
2009-09-18 07:04:00,1.0668,1.06685,1.0668,1.06685,31200000.0
2009-09-18 07:05:00,1.06685,1.06685,1.06665,1.06675,84100000.0
2009-09-18 07:06:00,1.06675,1.06675,1.0666,1.0666,33600000.0
2009-09-18 07:07:00,1.0667,1.0667,1.0665,1.06655,85200000.0
2009-09-18 07:08:00,1.06655,1.0666,1.0665,1.06655,43800000.0
2009-09-18 07:09:00,1.06655,1.0666,1.06645,1.06645,57200000.0
2009-09-18 07:10:00,1.06645,1.0666,1.06645,1.0666,34500000.0
2009-09-18 07:11:00,1.0666,1.06665,1.0666,1.06665,14200000.0
2009-09-18 07:12:00,1.0666,1.0669,1.0666,1.06685,52300000.0
2009-09-18 07:13:00,1.0669,1.0669,1.0668,1.0668,23200000.0
2009-09-18 07:14:00,1.06685,1.067,1.06685,1.067,8000000.0
2009-09-18 07:15:00,1.06695,1.06705,1.0668,1.0669,35100000.0
2009-09-18 07:16:00,1.06685,1.067,1.0666,1.06665,42500000.0
2009-09-18 07:17:00,1.06665,1.06665,1.06665,1.06665,9600000.0
2009-09-18 07:18:00,1.0667,1.0669,1.0667,1.0669,15300000.0
2009-09-18 07:19:00,1.06685,1.06685,1.06665,1.06665,3400000.0
2009-09-18 07:20:00,1.06654,1.06668,1.0662,1.06662,122900000.0
2009-09-18 07:21:00,1.0667,1.0667,1.06665,1.06665,16800000.0
2009-09-18 07:22:00,1.0667,1.0667,1.0667,1.0667,3400000.0
2009-09-18 07:23:00,1.0667,1.0667,1.0665,1.06655,12800000.0
2009-09-18 07:24:00,1.0666,1.0667,1.06645,1.06645,36700000.0
2009-09-18 07:25:00,1.06618,1.06635,1.06618,1.06629,109000000.0
2009-09-18 07:26:00,1.06629,1.06644,1.06587,1.06594,118000000.0
2009-09-18 07:27:00,1.0663,1.06645,1.06589,1.06645,105200000.0
2009-09-18 07:28:00,1.0665,1.06665,1.0665,1.06655,15200000.0
2009-09-18 07:29:00,1.06665,1.067,1.0666,1.0668,80500000.0
2009-09-18 07:30:00,1.06685,1.0669,1.06685,1.0669,22600000.0
2009-09-18 07:31:00,1.0669,1.0669,1.06665,1.06665,36000000.0
2009-09-18 07:32:00,1.06665,1.06665,1.0666,1.0666,21200000.0
2009-09-18 07:33:00,1.06665,1.06665,1.06665,1.06665,3400000.0
2009-09-18 07:34:00,1.06632,1.06659,1.06632,1.06633,10000000.0
2009-09-18 07:35:00,1.06675,1.06675,1.06665,1.06665,8600000.0
2009-09-18 07:36:00,1.06651,1.06651,1.06632,1.06635,17400000.0
2009-09-18 07:37:00,1.06665,1.0668,1.06665,1.06665,15200000.0
2009-09-18 07:38:00,1.06665,1.0668,1.06665,1.06665,17400000.0
2009-09-18 07:39:00,1.0667,1.0667,1.0667,1.0667,1000000.0
2009-09-18 07:40:00,1.06675,1.06695,1.06675,1.0669,42900000.0
2009-09-18 07:41:00,1.0669,1.0669,1.0664,1.06645,56900000.0
2009-09-18 07:42:00,1.06645,1.0666,1.06645,1.0666,8100000.0
2009-09-18 07:43:00,1.06655,1.06655,1.0662,1.06645,48400000.0
2009-09-18 07:44:00,1.06645,1.06675,1.06645,1.06675,78000000.0
2009-09-18 07:45:00,1.06675,1.06685,1.0666,1.06685,40600000.0
2009-09-18 07:46:00,1.0669,1.06705,1.0669,1.06695,25500000.0
2009-09-18 07:47:00,1.06695,1.0672,1.06695,1.06715,47800000.0
2009-09-18 07:48:00,1.06715,1.06715,1.06715,1.06715,82100000.0
2009-09-18 07:49:00,1.06715,1.0672,1.06715,1.0672,30300000.0
2009-09-18 07:50:00,1.0672,1.0672,1.0672,1.0672,3200000.0
2009-09-18 07:51:00,1.06715,1.06715,1.06705,1.06715,43500000.0
2009-09-18 07:52:00,1.0672,1.0672,1.0671,1.0672,32000000.0
2009-09-18 07:53:00,1.0672,1.0672,1.06665,1.06665,32300000.0
2009-09-18 07:54:00,1.06665,1.06665,1.06625,1.06635,124900000.0
2009-09-18 07:55:00,1.06635,1.06655,1.0663,1.06645,108400000.0
2009-09-18 07:56:00,1.06645,1.0666,1.06645,1.0666,14200000.0
2009-09-18 07:57:00,1.06665,1.06665,1.06655,1.06655,26800000.0
2009-09-18 07:58:00,1.06655,1.06655,1.06645,1.0665,25800000.0
2009-09-18 07:59:00,1.0665,1.0665,1.0665,1.0665,14400000.0
2009-09-18 08:00:00,1.0666,1.06675,1.06645,1.06675,90500000.0
2009-09-18 08:01:00,1.06675,1.06675,1.0665,1.06665,236100000.0
2009-09-18 08:02:00,1.06655,1.06675,1.0665,1.0667,45100000.0
2009-09-18 08:03:00,1.0666,1.06695,1.06655,1.06685,35300000.0
2009-09-18 08:04:00,1.06675,1.06715,1.0667,1.067,170400000.0
2009-09-18 08:05:00,1.067,1.06725,1.0669,1.0669,47500000.0
2009-09-18 08:06:00,1.0669,1.06695,1.0669,1.0669,36900000.0
2009-09-18 08:07:00,1.0669,1.0669,1.0669,1.0669,6900000.0
2009-09-18 08:08:00,1.06705,1.06705,1.0668,1.0669,65400000.0
2009-09-18 08:09:00,1.0669,1.0672,1.0669,1.06715,61900000.0
2009-09-18 08:10:00,1.06715,1.06715,1.0671,1.0671,20700000.0
2009-09-18 08:11:00,1.06715,1.06715,1.06695,1.06695,55300000.0
2009-09-18 08:12:00,1.06705,1.06705,1.06695,1.06705,47500000.0
2009-09-18 08:13:00,1.06695,1.06695,1.0668,1.06685,88600000.0
2009-09-18 08:14:00,1.06685,1.06685,1.0665,1.0665,66800000.0
2009-09-18 08:15:00,1.0665,1.0665,1.0664,1.0664,31400000.0
2009-09-18 08:16:00,1.0664,1.06645,1.06635,1.06645,49300000.0
2009-09-18 08:17:00,1.06645,1.06645,1.06635,1.06645,72000000.0
2009-09-18 08:18:00,1.06645,1.0665,1.0664,1.06645,140000000.0
2009-09-18 08:19:00,1.06645,1.06645,1.0664,1.06645,104400000.0
2009-09-18 08:20:00,1.0665,1.0665,1.06645,1.06645,40400000.0
2009-09-18 08:21:00,1.0665,1.0665,1.0664,1.0664,7900000.0
2009-09-18 08:22:00,1.06645,1.0665,1.0664,1.06645,23800000.0
2009-09-18 08:23:00,1.0664,1.06645,1.0664,1.06645,12900000.0
2009-09-18 08:24:00,1.0664,1.0664,1.0664,1.0664,11900000.0
2009-09-18 08:25:00,1.06645,1.06645,1.0664,1.0664,32700000.0
2009-09-18 08:26:00,1.0664,1.0664,1.0664,1.0664,22800000.0
2009-09-18 08:27:00,1.0664,1.06645,1.0664,1.06645,83300000.0
2009-09-18 08:28:00,1.06655,1.06655,1.06655,1.06655,7000000.0
2009-09-18 08:29:00,1.06655,1.06665,1.06645,1.06665,50700000.0
2009-09-18 08:30:00,1.06665,1.06725,1.06665,1.0672,51300000.0
2009-09-18 08:31:00,1.06715,1.06715,1.06705,1.06705,20600000.0
2009-09-18 08:32:00,1.06705,1.06705,1.0668,1.06695,110400000.0
2009-09-18 08:33:00,1.06695,1.06715,1.0669,1.06715,76000000.0
2009-09-18 08:34:00,1.06715,1.06735,1.0671,1.0673,35900000.0
2009-09-18 08:35:00,1.0673,1.06765,1.0672,1.06765,46700000.0
2009-09-18 08:36:00,1.0678,1.0678,1.0677,1.0677,69500000.0
2009-09-18 08:37:00,1.0677,1.06785,1.06765,1.06785,152800000.0
2009-09-18 08:38:00,1.0679,1.06835,1.0679,1.06825,159900000.0
2009-09-18 08:39:00,1.0683,1.0686,1.0683,1.06835,280900000.0
2009-09-18 08:40:00,1.06835,1.06835,1.06815,1.0682,138300000.0
2009-09-18 08:41:00,1.0682,1.0683,1.06815,1.0682,121800000.0
2009-09-18 08:42:00,1.0682,1.06885,1.0682,1.0687,167400000.0
2009-09-18 08:43:00,1.06865,1.06925,1.06865,1.06925,82100000.0
2009-09-18 08:44:00,1.0692,1.0692,1.0687,1.069,137800000.0
2009-09-18 08:45:00,1.06905,1.0691,1.0688,1.0688,97000000.0
2009-09-18 08:46:00,1.0688,1.06905,1.0688,1.069,138400000.0
2009-09-18 08:47:00,1.069,1.06935,1.06895,1.06935,99200000.0
2009-09-18 08:48:00,1.06935,1.06935,1.0692,1.0692,80400000.0
2009-09-18 08:49:00,1.06925,1.06925,1.06925,1.06925,12000000.0
2009-09-18 08:50:00,1.06925,1.06925,1.06915,1.06925,54800000.0
2009-09-18 08:51:00,1.06925,1.06925,1.06885,1.06905,54300000.0
2009-09-18 08:52:00,1.06905,1.06905,1.06885,1.069,40600000.0
2009-09-18 08:53:00,1.069,1.06905,1.0688,1.06885,71700000.0
2009-09-18 08:54:00,1.06885,1.06885,1.06885,1.06885,7200000.0
2009-09-18 08:55:00,1.06885,1.06895,1.06885,1.06895,16900000.0
2009-09-18 08:56:00,1.06905,1.06905,1.06895,1.06905,32700000.0
2009-09-18 08:57:00,1.06905,1.06905,1.06855,1.06885,112500000.0
2009-09-18 08:58:00,1.06885,1.0692,1.06885,1.0692,58900000.0
2009-09-18 08:59:00,1.0691,1.06935,1.0691,1.06935,82700000.0
2009-09-18 09:00:00,1.06935,1.0696,1.06915,1.06915,212500000.0
2009-09-18 09:01:00,1.06915,1.06915,1.069,1.06915,115000000.0
2009-09-18 09:02:00,1.06915,1.0692,1.069,1.06915,80200000.0
2009-09-18 09:03:00,1.06915,1.06915,1.0689,1.06905,93800000.0
2009-09-18 09:04:00,1.06905,1.07075,1.069,1.07075,318600000.0
2009-09-18 09:05:00,1.0709,1.0712,1.0703,1.07055,309299999.0
2009-09-18 09:06:00,1.0705,1.0706,1.07025,1.07035,128900000.0
2009-09-18 09:07:00,1.0704,1.0704,1.0701,1.0702,193600000.0
2009-09-18 09:08:00,1.0702,1.07025,1.0699,1.06995,274900000.0
2009-09-18 09:09:00,1.06995,1.0701,1.06975,1.06995,142600000.0
2009-09-18 09:10:00,1.06995,1.06995,1.0696,1.0696,253400000.0
2009-09-18 09:11:00,1.0696,1.06985,1.0696,1.06985,255000000.0
2009-09-18 09:12:00,1.0699,1.0699,1.06975,1.0698,140500000.0
2009-09-18 09:13:00,1.06985,1.07005,1.06965,1.06985,243600000.0
2009-09-18 09:14:00,1.06995,1.07,1.0696,1.06995,331200000.0
2009-09-18 09:15:00,1.06995,1.0702,1.06985,1.0702,222500000.0
2009-09-18 09:16:00,1.0702,1.0709,1.07015,1.0709,195000000.0
2009-09-18 09:17:00,1.07085,1.07115,1.07085,1.071,262900000.0
2009-09-18 09:18:00,1.07105,1.0711,1.0705,1.0705,240200000.0
2009-09-18 09:19:00,1.0705,1.0705,1.07,1.07015,307600000.0
2009-09-18 09:20:00,1.07015,1.07015,1.06995,1.07,167900000.0
2009-09-18 09:21:00,1.07,1.07005,1.06995,1.06995,101600000.0
2009-09-18 09:22:00,1.06995,1.06995,1.0698,1.0698,103400000.0
2009-09-18 09:23:00,1.0698,1.06985,1.06955,1.06955,106600000.0
2009-09-18 09:24:00,1.06955,1.0698,1.06955,1.06975,105600000.0
2009-09-18 09:25:00,1.06975,1.0702,1.06975,1.07005,185000000.0
2009-09-18 09:26:00,1.07005,1.07005,1.07005,1.07005,14000000.0
2009-09-18 09:27:00,1.0701,1.0706,1.0701,1.07055,53300000.0
2009-09-18 09:28:00,1.0706,1.0712,1.07055,1.0711,392900000.0
2009-09-18 09:29:00,1.07105,1.07145,1.0708,1.07105,413900000.0
2009-09-18 09:30:00,1.07105,1.07185,1.0707,1.07185,459000000.0
2009-09-18 09:31:00,1.07185,1.07185,1.0711,1.07165,255400000.0
2009-09-18 09:32:00,1.0716,1.0716,1.07115,1.07125,199300000.0
2009-09-18 09:33:00,1.0712,1.0713,1.07115,1.07125,207500000.0
2009-09-18 09:34:00,1.07125,1.07125,1.07075,1.0709,266400000.0
2009-09-18 09:35:00,1.07095,1.071,1.07085,1.07085,102800000.0
2009-09-18 09:36:00,1.07085,1.0712,1.07085,1.0712,155100000.0
2009-09-18 09:37:00,1.0712,1.07125,1.0709,1.07095,342700000.0
2009-09-18 09:38:00,1.07095,1.07095,1.07075,1.07075,171400000.0
2009-09-18 09:39:00,1.07075,1.07085,1.07015,1.0706,350700000.0
2009-09-18 09:40:00,1.0706,1.0706,1.0705,1.07055,115400000.0
2009-09-18 09:41:00,1.07055,1.0706,1.0705,1.0706,142100000.0
2009-09-18 09:42:00,1.0706,1.07065,1.07045,1.07065,224600000.0
2009-09-18 09:43:00,1.0706,1.071,1.0706,1.071,130400000.0
2009-09-18 09:44:00,1.071,1.071,1.07095,1.071,56900000.0
2009-09-18 09:45:00,1.07095,1.071,1.0707,1.07095,103200000.0
2009-09-18 09:46:00,1.07095,1.0712,1.07095,1.07115,144900000.0
2009-09-18 09:47:00,1.07115,1.07115,1.07085,1.071,90600000.0
2009-09-18 09:48:00,1.071,1.0714,1.071,1.0714,373700002.0
2009-09-18 09:49:00,1.0714,1.07175,1.07135,1.07165,276600000.0
2009-09-18 09:50:00,1.07175,1.07175,1.07165,1.0717,130300000.0
2009-09-18 09:51:00,1.0717,1.0718,1.0717,1.0717,138500000.0
2009-09-18 09:52:00,1.0717,1.0717,1.07145,1.07155,154500000.0
2009-09-18 09:53:00,1.07155,1.07175,1.07155,1.07175,141600000.0
2009-09-18 09:54:00,1.07175,1.07215,1.07175,1.07205,185700000.0
2009-09-18 09:55:00,1.07205,1.0738,1.07205,1.0737,492500000.0
2009-09-18 09:56:00,1.0737,1.0744,1.07355,1.0738,431000000.0
2009-09-18 09:57:00,1.0738,1.07385,1.0735,1.07355,212700000.0
2009-09-18 09:58:00,1.07355,1.07355,1.07325,1.07335,177700000.0
2009-09-18 09:59:00,1.07335,1.0734,1.07295,1.0732,216000000.0
2009-09-18 10:00:00,1.07335,1.0736,1.07305,1.07305,279300000.0
2009-09-18 10:01:00,1.07305,1.07305,1.07255,1.0727,290600000.0
2009-09-18 10:02:00,1.07285,1.07305,1.07275,1.073,67900000.0
2009-09-18 10:03:00,1.073,1.0735,1.07295,1.07345,167000000.0
2009-09-18 10:04:00,1.07345,1.07345,1.0733,1.07335,161200000.0
2009-09-18 10:05:00,1.07335,1.07345,1.07335,1.07335,111000000.0
2009-09-18 10:06:00,1.07335,1.07335,1.0728,1.0728,238300000.0
2009-09-18 10:07:00,1.0728,1.07345,1.0728,1.07345,130400000.0
2009-09-18 10:08:00,1.07335,1.07345,1.0728,1.07285,144500000.0
2009-09-18 10:09:00,1.07285,1.07285,1.07285,1.07285,36200000.0
2009-09-18 10:10:00,1.07285,1.07305,1.07285,1.073,92600000.0
2009-09-18 10:11:00,1.073,1.07325,1.073,1.07305,189400000.0
2009-09-18 10:12:00,1.07325,1.07445,1.07325,1.0744,676300000.0
2009-09-18 10:13:00,1.0745,1.07475,1.07445,1.07455,234100000.0
2009-09-18 10:14:00,1.07455,1.0765,1.07445,1.07645,258300000.0
2009-09-18 10:15:00,1.07645,1.07675,1.07635,1.07645,190800000.0
2009-09-18 10:16:00,1.07645,1.0768,1.07635,1.07635,212500000.0
2009-09-18 10:17:00,1.07635,1.07655,1.0763,1.07655,296200000.0
2009-09-18 10:18:00,1.07645,1.07665,1.07605,1.07605,206100000.0
2009-09-18 10:19:00,1.07605,1.07625,1.0755,1.0757,191800000.0
2009-09-18 10:20:00,1.0757,1.07585,1.07555,1.0757,190900000.0
2009-09-18 10:21:00,1.07575,1.07605,1.0757,1.07605,276600000.0
2009-09-18 10:22:00,1.07605,1.07605,1.0756,1.0756,279200000.0
2009-09-18 10:23:00,1.07565,1.0759,1.0756,1.07585,278400000.0
2009-09-18 10:24:00,1.0758,1.0758,1.0756,1.07575,229600000.0
2009-09-18 10:25:00,1.07575,1.07595,1.0756,1.07575,194800000.0
2009-09-18 10:26:00,1.07575,1.07595,1.0757,1.0758,141600000.0
2009-09-18 10:27:00,1.0758,1.07625,1.0758,1.07595,74100000.0
2009-09-18 10:28:00,1.076,1.07605,1.0758,1.07585,101100000.0
2009-09-18 10:29:00,1.07595,1.07595,1.0757,1.0757,108800000.0
2009-09-18 10:30:00,1.07565,1.07575,1.0755,1.07565,265800000.0
2009-09-18 10:31:00,1.07565,1.07575,1.0756,1.07575,368200000.0
2009-09-18 10:32:00,1.07575,1.07575,1.0753,1.0754,201800000.0
2009-09-18 10:33:00,1.0755,1.0755,1.07535,1.07535,97400000.0
2009-09-18 10:34:00,1.07535,1.07535,1.0747,1.07485,273800001.0
2009-09-18 10:35:00,1.07485,1.07495,1.0745,1.07485,132400000.0
2009-09-18 10:36:00,1.07485,1.07495,1.0747,1.07485,202100000.0
2009-09-18 10:37:00,1.07485,1.07525,1.0748,1.07525,122700000.0
2009-09-18 10:38:00,1.0753,1.07535,1.0753,1.07535,192100000.0
2009-09-18 10:39:00,1.07535,1.0756,1.07535,1.0754,207000000.0
2009-09-18 10:40:00,1.0754,1.0754,1.0746,1.0748,302500000.0
2009-09-18 10:41:00,1.0748,1.07485,1.0745,1.0746,177900000.0
2009-09-18 10:42:00,1.0746,1.0746,1.0743,1.07445,316400000.0
2009-09-18 10:43:00,1.07445,1.07445,1.0742,1.07435,117400000.0
2009-09-18 10:44:00,1.07435,1.0744,1.07425,1.07425,64600000.0
2009-09-18 10:45:00,1.07405,1.0742,1.07405,1.0742,59400000.0
2009-09-18 10:46:00,1.07415,1.07415,1.07355,1.07375,219500000.0
2009-09-18 10:47:00,1.07385,1.0741,1.0738,1.07385,144800000.0
2009-09-18 10:48:00,1.0738,1.07395,1.07375,1.0738,76200000.0
2009-09-18 10:49:00,1.07395,1.074,1.0736,1.07385,120200000.0
2009-09-18 10:50:00,1.0738,1.07385,1.07345,1.0735,124000000.0
2009-09-18 10:51:00,1.0735,1.0737,1.0735,1.07365,30900000.0
2009-09-18 10:52:00,1.0735,1.07375,1.0735,1.07375,50200000.0
2009-09-18 10:53:00,1.07375,1.07375,1.0734,1.0734,37200000.0
2009-09-18 10:54:00,1.07335,1.07375,1.07335,1.07365,71700000.0
2009-09-18 10:55:00,1.07365,1.07375,1.07345,1.07375,79500000.0
2009-09-18 10:56:00,1.07375,1.07375,1.0737,1.0737,32000000.0
2009-09-18 10:57:00,1.0737,1.0739,1.07365,1.0737,61400000.0
2009-09-18 10:58:00,1.07375,1.07385,1.0737,1.07385,41800000.0
2009-09-18 10:59:00,1.07385,1.0741,1.07385,1.0741,20000000.0
2009-09-18 11:00:00,1.0741,1.07425,1.07395,1.07415,142400000.0
2009-09-18 11:01:00,1.07415,1.07455,1.0741,1.0745,160900000.0
2009-09-18 11:02:00,1.07455,1.07465,1.0743,1.0744,48100000.0
2009-09-18 11:03:00,1.07435,1.07435,1.07415,1.0742,50200000.0
2009-09-18 11:04:00,1.07425,1.07425,1.07425,1.07425,11000000.0
2009-09-18 11:05:00,1.07425,1.07425,1.07405,1.07405,92500000.0
2009-09-18 11:06:00,1.074,1.074,1.0739,1.07395,41500000.0
2009-09-18 11:07:00,1.07395,1.0742,1.0739,1.0742,59800000.0
2009-09-18 11:08:00,1.07425,1.0746,1.07425,1.07445,75200000.0
2009-09-18 11:09:00,1.07445,1.07455,1.07445,1.07455,25400000.0
2009-09-18 11:10:00,1.07455,1.0746,1.07455,1.07455,76400000.0
2009-09-18 11:11:00,1.07455,1.0747,1.07425,1.07425,129900000.0
2009-09-18 11:12:00,1.07425,1.07435,1.07415,1.07415,178400000.0
2009-09-18 11:13:00,1.07415,1.07435,1.07405,1.0743,103600000.0
2009-09-18 11:14:00,1.0743,1.07435,1.0743,1.0743,30400000.0
2009-09-18 11:15:00,1.0743,1.0743,1.07425,1.0743,11600000.0
2009-09-18 11:16:00,1.0743,1.0743,1.07405,1.07405,34600000.0
2009-09-18 11:17:00,1.07405,1.07415,1.074,1.07405,46700000.0
2009-09-18 11:18:00,1.07415,1.0742,1.074,1.074,85500000.0
2009-09-18 11:19:00,1.07405,1.07405,1.074,1.074,28900000.0
2009-09-18 11:20:00,1.074,1.07405,1.074,1.07405,25100000.0
2009-09-18 11:21:00,1.07415,1.07415,1.074,1.074,18800000.0
2009-09-18 11:22:00,1.0741,1.07415,1.07395,1.07405,102300000.0
2009-09-18 11:23:00,1.07395,1.074,1.07395,1.074,120200000.0
2009-09-18 11:24:00,1.074,1.074,1.07385,1.07385,58300000.0
2009-09-18 11:25:00,1.07385,1.07385,1.0737,1.0737,85100000.0
2009-09-18 11:26:00,1.0737,1.0737,1.0735,1.07355,124900000.0
2009-09-18 11:27:00,1.07355,1.07375,1.07355,1.07375,134300000.0
2009-09-18 11:28:00,1.07375,1.07375,1.0736,1.0736,164300000.0
2009-09-18 11:29:00,1.0736,1.074,1.0736,1.0739,75000000.0
2009-09-18 11:30:00,1.0739,1.07395,1.0736,1.0736,108500000.0
2009-09-18 11:31:00,1.0736,1.07365,1.0733,1.07345,118600000.0
2009-09-18 11:32:00,1.07345,1.0735,1.0726,1.0726,228600000.0
2009-09-18 11:33:00,1.07265,1.07275,1.0726,1.07265,174400000.0
2009-09-18 11:34:00,1.07265,1.07295,1.07265,1.07275,100000000.0
2009-09-18 11:35:00,1.07275,1.07275,1.0724,1.07245,121700000.0
2009-09-18 11:36:00,1.07245,1.0725,1.07245,1.0725,88900000.0
2009-09-18 11:37:00,1.0724,1.0724,1.07225,1.07235,105000000.0
2009-09-18 11:38:00,1.07235,1.07255,1.07235,1.07255,57100000.0
2009-09-18 11:39:00,1.0725,1.0726,1.0725,1.07255,116800000.0
2009-09-18 11:40:00,1.07255,1.0726,1.07225,1.07225,161100000.0
2009-09-18 11:41:00,1.07225,1.07225,1.0718,1.0718,98900000.0
2009-09-18 11:42:00,1.07185,1.0721,1.0718,1.072,207800000.0
2009-09-18 11:43:00,1.072,1.072,1.07195,1.072,103600000.0
2009-09-18 11:44:00,1.07195,1.07195,1.07175,1.07175,88500000.0
2009-09-18 11:45:00,1.07175,1.0718,1.07175,1.07175,123300000.0
2009-09-18 11:46:00,1.07175,1.07175,1.07115,1.07165,221800000.0
2009-09-18 11:47:00,1.07165,1.07165,1.07155,1.07165,145300000.0
2009-09-18 11:48:00,1.07165,1.072,1.07165,1.07175,316300000.0
2009-09-18 11:49:00,1.07175,1.07195,1.0717,1.0717,50100000.0
2009-09-18 11:50:00,1.07165,1.07175,1.07165,1.0717,51100000.0
2009-09-18 11:51:00,1.0718,1.0718,1.0717,1.0718,136000000.0
2009-09-18 11:52:00,1.07185,1.0719,1.07175,1.07175,39100000.0
2009-09-18 11:53:00,1.07175,1.07185,1.0717,1.07185,58700000.0
2009-09-18 11:54:00,1.07185,1.07185,1.0718,1.07185,116600000.0
2009-09-18 11:55:00,1.0718,1.07225,1.0718,1.072,202000000.0
2009-09-18 11:56:00,1.072,1.07205,1.07185,1.072,142100000.0
2009-09-18 11:57:00,1.072,1.0722,1.07175,1.07205,267100000.0
2009-09-18 11:58:00,1.07205,1.0725,1.07205,1.0724,88300000.0
2009-09-18 11:59:00,1.07235,1.0725,1.0723,1.0724,78900000.0
2009-09-18 12:00:00,1.07235,1.07235,1.0719,1.0719,123800000.0
2009-09-18 12:01:00,1.07195,1.07215,1.07185,1.07205,106200000.0
2009-09-18 12:02:00,1.07195,1.07205,1.07185,1.0719,185500000.0
2009-09-18 12:03:00,1.0719,1.0719,1.0718,1.0718,240700000.0
2009-09-18 12:04:00,1.0718,1.07185,1.07165,1.07165,96900000.0
2009-09-18 12:05:00,1.07165,1.07175,1.07155,1.07155,111000000.0
2009-09-18 12:06:00,1.07155,1.0716,1.07155,1.07155,30200000.0
2009-09-18 12:07:00,1.07155,1.0716,1.07135,1.0714,41100000.0
2009-09-18 12:08:00,1.0714,1.0714,1.07105,1.07125,81600000.0
2009-09-18 12:09:00,1.07125,1.07125,1.07105,1.07105,69100000.0
2009-09-18 12:10:00,1.07105,1.0711,1.07105,1.07105,62500000.0
2009-09-18 12:11:00,1.07105,1.07105,1.07105,1.07105,64500000.0
2009-09-18 12:12:00,1.07105,1.07105,1.07105,1.07105,94400000.0
2009-09-18 12:13:00,1.07105,1.07105,1.07105,1.07105,54600000.0
2009-09-18 12:14:00,1.07105,1.0715,1.07105,1.0715,176100000.0
2009-09-18 12:15:00,1.0715,1.07175,1.07145,1.0716,82300000.0
2009-09-18 12:16:00,1.07165,1.07165,1.07145,1.0715,92800000.0
2009-09-18 12:17:00,1.0715,1.07205,1.0715,1.072,104900000.0
2009-09-18 12:18:00,1.07205,1.07205,1.0717,1.07185,44300000.0
2009-09-18 12:19:00,1.0717,1.0718,1.0715,1.0715,121900000.0
2009-09-18 12:20:00,1.0715,1.0715,1.07105,1.0713,138800000.0
2009-09-18 12:21:00,1.0713,1.07145,1.0713,1.07145,94400000.0
2009-09-18 12:22:00,1.07155,1.0718,1.07155,1.07175,81900000.0
2009-09-18 12:23:00,1.0718,1.07195,1.07165,1.07175,209800000.0
2009-09-18 12:24:00,1.0717,1.0719,1.0715,1.0715,50400000.0
2009-09-18 12:25:00,1.07165,1.0718,1.07145,1.07155,189700000.0
2009-09-18 12:26:00,1.0716,1.07165,1.0716,1.07165,22200000.0
2009-09-18 12:27:00,1.07165,1.07205,1.07165,1.07175,263900000.0
2009-09-18 12:28:00,1.07175,1.07175,1.0717,1.07175,117900000.0
2009-09-18 12:29:00,1.07175,1.07195,1.07175,1.07195,32100000.0
2009-09-18 12:30:00,1.07195,1.07195,1.07195,1.07195,1000000.0
2009-09-18 12:31:00,1.07157,1.0717,1.07134,1.07136,144100000.0
2009-09-18 12:32:00,1.07165,1.07175,1.07126,1.07126,159400000.0
2009-09-18 12:33:00,1.0718,1.0718,1.0712,1.0712,117200000.0
2009-09-18 12:34:00,1.0712,1.07125,1.07085,1.0711,236700000.0
2009-09-18 12:35:00,1.0711,1.0711,1.0708,1.07095,144700000.0
2009-09-18 12:36:00,1.07105,1.07105,1.0707,1.0707,194400000.0
2009-09-18 12:37:00,1.0707,1.0711,1.0707,1.0711,155500000.0
2009-09-18 12:38:00,1.0711,1.07135,1.0707,1.0707,190500000.0
2009-09-18 12:39:00,1.0708,1.0708,1.0707,1.0707,136800000.0
2009-09-18 12:40:00,1.0707,1.07075,1.07065,1.07065,44900000.0
2009-09-18 12:41:00,1.07065,1.0707,1.0706,1.0706,156900000.0
2009-09-18 12:42:00,1.07065,1.0707,1.07055,1.07055,59800000.0
2009-09-18 12:43:00,1.07055,1.07065,1.07045,1.07045,84700000.0
2009-09-18 12:44:00,1.0705,1.0705,1.07045,1.07045,60500000.0
2009-09-18 12:45:00,1.07045,1.07045,1.07035,1.0704,71000000.0
2009-09-18 12:46:00,1.0704,1.07055,1.0704,1.07055,66200000.0
2009-09-18 12:47:00,1.07055,1.07095,1.07055,1.07095,81900000.0
2009-09-18 12:48:00,1.07095,1.07115,1.07095,1.071,53300000.0
2009-09-18 12:49:00,1.07105,1.07115,1.071,1.07105,191300000.0
2009-09-18 12:50:00,1.071,1.0711,1.0709,1.07095,74100000.0
2009-09-18 12:51:00,1.0709,1.0709,1.07065,1.07065,177400000.0
2009-09-18 12:52:00,1.07065,1.07065,1.07055,1.07055,76700000.0
2009-09-18 12:53:00,1.07055,1.07055,1.07045,1.0705,110100000.0
2009-09-18 12:54:00,1.0705,1.07055,1.0705,1.0705,126100000.0
2009-09-18 12:55:00,1.0705,1.07075,1.0705,1.07055,224300000.0
2009-09-18 12:56:00,1.07055,1.0708,1.0705,1.0708,108300000.0
2009-09-18 12:57:00,1.07085,1.071,1.07085,1.071,87400000.0
2009-09-18 12:58:00,1.071,1.071,1.071,1.071,4800000.0
2009-09-18 12:59:00,1.071,1.0716,1.071,1.0715,161800000.0
2009-09-18 13:00:00,1.07145,1.07145,1.0712,1.07135,236000000.0
2009-09-18 13:01:00,1.07135,1.0715,1.07125,1.07125,194300000.0
2009-09-18 13:02:00,1.07125,1.0714,1.0712,1.0712,151400000.0
2009-09-18 13:03:00,1.0713,1.0719,1.0712,1.0717,104300000.0
2009-09-18 13:04:00,1.07185,1.07185,1.07145,1.07155,79200000.0
2009-09-18 13:05:00,1.0716,1.0716,1.07155,1.07155,14400000.0
2009-09-18 13:06:00,1.07155,1.0719,1.0715,1.0717,136800000.0
2009-09-18 13:07:00,1.0717,1.0717,1.07145,1.0715,73600000.0
2009-09-18 13:08:00,1.0715,1.0715,1.07145,1.07145,22400000.0
2009-09-18 13:09:00,1.0715,1.0715,1.0714,1.0714,47800000.0
2009-09-18 13:10:00,1.07135,1.0714,1.07135,1.07135,24000000.0
2009-09-18 13:11:00,1.0713,1.0713,1.07125,1.07125,57900000.0
2009-09-18 13:12:00,1.0712,1.0712,1.0711,1.0711,29300000.0
2009-09-18 13:13:00,1.0711,1.0711,1.071,1.07105,90300000.0
2009-09-18 13:14:00,1.07105,1.07115,1.07095,1.0711,127400000.0
2009-09-18 13:15:00,1.07115,1.07135,1.07105,1.07125,166500000.0
2009-09-18 13:16:00,1.07115,1.07125,1.0711,1.07115,50300000.0
2009-09-18 13:17:00,1.07115,1.07165,1.07115,1.07165,161700000.0
2009-09-18 13:18:00,1.07175,1.0718,1.07175,1.0718,12800000.0
2009-09-18 13:19:00,1.0717,1.0718,1.0717,1.0718,12500000.0
2009-09-18 13:20:00,1.0717,1.0718,1.0717,1.0718,53600000.0
2009-09-18 13:21:00,1.0718,1.0718,1.0718,1.0718,1600000.0
2009-09-18 13:22:00,1.0717,1.07185,1.0717,1.07185,31400000.0
2009-09-18 13:23:00,1.07185,1.072,1.07185,1.072,159700000.0
2009-09-18 13:24:00,1.072,1.07215,1.072,1.07215,49000000.0
2009-09-18 13:25:00,1.0721,1.0722,1.0721,1.0722,65700000.0
2009-09-18 13:26:00,1.0721,1.0721,1.07175,1.07175,226400000.0
2009-09-18 13:27:00,1.07175,1.07195,1.0715,1.0716,363400000.0
2009-09-18 13:28:00,1.0716,1.0717,1.07145,1.07145,174100000.0
2009-09-18 13:29:00,1.0716,1.07165,1.07125,1.0713,281600000.0
2009-09-18 13:30:00,1.0713,1.0713,1.07075,1.07105,333600001.0
2009-09-18 13:31:00,1.07105,1.07135,1.07105,1.07125,22400000.0
2009-09-18 13:32:00,1.0713,1.0713,1.07095,1.07095,84000000.0
2009-09-18 13:33:00,1.07095,1.07115,1.07095,1.07105,32000000.0
2009-09-18 13:34:00,1.07095,1.07105,1.0707,1.0707,120600000.0
2009-09-18 13:35:00,1.0707,1.07075,1.0705,1.07065,127100000.0
2009-09-18 13:36:00,1.07065,1.07065,1.07045,1.0706,122200000.0
2009-09-18 13:37:00,1.0706,1.0706,1.07015,1.0704,369400000.0
2009-09-18 13:38:00,1.0704,1.0707,1.0704,1.07065,129200000.0
2009-09-18 13:39:00,1.0703,1.07035,1.0696,1.06965,402300000.0
2009-09-18 13:40:00,1.06965,1.0699,1.06965,1.06985,239500000.0
2009-09-18 13:41:00,1.06975,1.07,1.06955,1.06955,219900000.0
2009-09-18 13:42:00,1.0696,1.07,1.0696,1.06985,148200000.0
2009-09-18 13:43:00,1.06995,1.07035,1.06995,1.07025,314900000.0
2009-09-18 13:44:00,1.07025,1.07035,1.07015,1.0702,106200000.0
2009-09-18 13:45:00,1.0702,1.0702,1.07005,1.0701,204800000.0
2009-09-18 13:46:00,1.0701,1.07015,1.07005,1.0701,67300000.0
2009-09-18 13:47:00,1.0701,1.0702,1.0701,1.0702,224100000.0
2009-09-18 13:48:00,1.0702,1.07025,1.0702,1.07025,139000000.0
2009-09-18 13:49:00,1.07025,1.07045,1.0701,1.07035,168900000.0
2009-09-18 13:50:00,1.07035,1.07055,1.07035,1.0704,136000000.0
2009-09-18 13:51:00,1.07045,1.0708,1.07045,1.0707,47400000.0
2009-09-18 13:52:00,1.0707,1.0707,1.07055,1.0707,40600000.0
2009-09-18 13:53:00,1.0707,1.07075,1.0705,1.0705,41300000.0
2009-09-18 13:54:00,1.0705,1.0709,1.0705,1.0708,39200000.0
2009-09-18 13:55:00,1.0708,1.0709,1.0708,1.07085,58400000.0
2009-09-18 13:56:00,1.0708,1.07115,1.0708,1.07115,43300000.0
2009-09-18 13:57:00,1.07115,1.07115,1.0709,1.071,36800000.0
2009-09-18 13:58:00,1.07105,1.0711,1.07065,1.0707,98000000.0
2009-09-18 13:59:00,1.0707,1.0707,1.0704,1.0704,33800000.0
2009-09-18 14:00:00,1.0704,1.0708,1.0704,1.0708,50700000.0
2009-09-18 14:01:00,1.0708,1.0709,1.07065,1.07085,72600000.0
2009-09-18 14:02:00,1.0709,1.07095,1.07055,1.07085,336300000.0
2009-09-18 14:03:00,1.07085,1.07095,1.0708,1.0709,30300000.0
2009-09-18 14:04:00,1.0709,1.0709,1.07085,1.07085,28400000.0
2009-09-18 14:05:00,1.07085,1.07125,1.07085,1.0709,90700000.0
2009-09-18 14:06:00,1.0709,1.0709,1.07085,1.0709,34500000.0
2009-09-18 14:07:00,1.0709,1.0709,1.07025,1.07025,85000000.0
2009-09-18 14:08:00,1.0702,1.07055,1.0702,1.07035,200000000.0
2009-09-18 14:09:00,1.07045,1.07065,1.07045,1.07065,107700000.0
2009-09-18 14:10:00,1.0706,1.0706,1.0703,1.0703,226600000.0
2009-09-18 14:11:00,1.0703,1.07055,1.0703,1.07055,37500000.0
2009-09-18 14:12:00,1.07055,1.07115,1.07055,1.07115,226600000.0
2009-09-18 14:13:00,1.07115,1.0713,1.0711,1.0711,57500000.0
2009-09-18 14:14:00,1.07095,1.07095,1.07075,1.07095,223800000.0
2009-09-18 14:15:00,1.07095,1.0714,1.07095,1.07135,541800002.0
2009-09-18 14:16:00,1.07135,1.072,1.07135,1.0719,174800000.0
2009-09-18 14:17:00,1.0719,1.0719,1.07175,1.07175,297100000.0
2009-09-18 14:18:00,1.07175,1.07205,1.0717,1.07195,285600000.0
2009-09-18 14:19:00,1.07195,1.0723,1.0718,1.0723,227800000.0
2009-09-18 14:20:00,1.07235,1.07265,1.07225,1.07225,550700000.0
2009-09-18 14:21:00,1.07215,1.0725,1.0721,1.07215,288400000.0
2009-09-18 14:22:00,1.07215,1.07215,1.07145,1.07145,584299997.0
2009-09-18 14:23:00,1.07145,1.07145,1.0708,1.07085,685800003.0
2009-09-18 14:24:00,1.07085,1.07085,1.0706,1.07065,635899995.0
2009-09-18 14:25:00,1.07065,1.0709,1.0706,1.0709,344300000.0
2009-09-18 14:26:00,1.0709,1.0712,1.0709,1.0712,207800000.0
2009-09-18 14:27:00,1.0712,1.07145,1.0711,1.07125,125599999.0
2009-09-18 14:28:00,1.07125,1.0714,1.0706,1.0708,205100000.0
2009-09-18 14:29:00,1.07085,1.07115,1.07085,1.07105,120300000.0
2009-09-18 14:30:00,1.07105,1.07105,1.07025,1.0704,242700000.0
2009-09-18 14:31:00,1.0704,1.07045,1.07005,1.07005,397500000.0
2009-09-18 14:32:00,1.07005,1.07005,1.0692,1.06955,177100000.0
2009-09-18 14:33:00,1.06955,1.06995,1.06955,1.06995,72099999.0
2009-09-18 14:34:00,1.06995,1.0707,1.0698,1.0707,142100000.0
2009-09-18 14:35:00,1.07065,1.07065,1.07025,1.07035,133700000.0
2009-09-18 14:36:00,1.07035,1.07035,1.06995,1.07015,133300000.0
2009-09-18 14:37:00,1.0702,1.0705,1.07015,1.07035,179300002.0
2009-09-18 14:38:00,1.0703,1.07065,1.0703,1.0706,131200000.0
2009-09-18 14:39:00,1.07065,1.07065,1.07045,1.07045,132700000.0
2009-09-18 14:40:00,1.07045,1.07055,1.07035,1.0705,107400000.0
2009-09-18 14:41:00,1.0705,1.0705,1.0699,1.07035,155599999.0
2009-09-18 14:42:00,1.07035,1.07055,1.06985,1.06985,244900000.0
2009-09-18 14:43:00,1.06975,1.06975,1.06865,1.06865,425400000.0
2009-09-18 14:44:00,1.06865,1.0691,1.06855,1.0689,255300000.0
2009-09-18 14:45:00,1.0689,1.06915,1.0689,1.06905,120200000.0
2009-09-18 14:46:00,1.06915,1.06935,1.06905,1.06925,163800000.0
2009-09-18 14:47:00,1.06935,1.0696,1.06915,1.06915,86600000.0
2009-09-18 14:48:00,1.06915,1.0694,1.06875,1.06875,242100000.0
2009-09-18 14:49:00,1.0688,1.0688,1.0678,1.0678,305100000.0
2009-09-18 14:50:00,1.06775,1.06785,1.06665,1.06735,434200000.0
2009-09-18 14:51:00,1.06735,1.06745,1.06725,1.0673,195500000.0
2009-09-18 14:52:00,1.06735,1.0676,1.06735,1.0675,46500000.0
2009-09-18 14:53:00,1.0675,1.0675,1.0673,1.06735,139500000.0
2009-09-18 14:54:00,1.06735,1.06765,1.0672,1.06735,401199999.0
2009-09-18 14:55:00,1.0673,1.0679,1.0673,1.0676,757999999.0
2009-09-18 14:56:00,1.0676,1.0676,1.0672,1.0674,424900002.0
2009-09-18 14:57:00,1.0674,1.06765,1.0674,1.06755,398400003.0
2009-09-18 14:58:00,1.06755,1.0682,1.06755,1.0679,297100000.0
2009-09-18 14:59:00,1.06795,1.06805,1.0674,1.0674,219699999.0
2009-09-18 15:00:00,1.0674,1.0675,1.06725,1.06735,136300000.0
2009-09-18 15:01:00,1.06725,1.06725,1.06685,1.06715,262800000.0
2009-09-18 15:02:00,1.06715,1.06745,1.06715,1.0674,89200000.0
2009-09-18 15:03:00,1.06745,1.0676,1.06745,1.0676,44300000.0
2009-09-18 15:04:00,1.06755,1.0676,1.067,1.06715,152500000.0
2009-09-18 15:05:00,1.06715,1.06735,1.0671,1.0673,153400000.0
2009-09-18 15:06:00,1.0673,1.06755,1.0673,1.0674,206400000.0
2009-09-18 15:07:00,1.0674,1.0678,1.0674,1.0678,206200000.0
2009-09-18 15:08:00,1.06785,1.06835,1.0678,1.0682,161700000.0
2009-09-18 15:09:00,1.0682,1.06835,1.0681,1.06815,109000000.0
2009-09-18 15:10:00,1.0682,1.0682,1.06715,1.06735,248000000.0
2009-09-18 15:11:00,1.0674,1.0674,1.06735,1.06735,20100000.0
2009-09-18 15:12:00,1.0673,1.0677,1.0673,1.06735,130400001.0
2009-09-18 15:13:00,1.0673,1.06745,1.06705,1.06715,184000000.0
2009-09-18 15:14:00,1.0671,1.0672,1.06705,1.06715,186500000.0
2009-09-18 15:15:00,1.0671,1.06715,1.06665,1.06665,104100000.0
2009-09-18 15:16:00,1.06665,1.06695,1.06665,1.06685,342100000.0
2009-09-18 15:17:00,1.06685,1.06695,1.0667,1.0669,42600000.0
2009-09-18 15:18:00,1.0669,1.0669,1.0666,1.06675,394600000.0
2009-09-18 15:19:00,1.06675,1.06705,1.0667,1.0667,96200000.0
2009-09-18 15:20:00,1.0667,1.0667,1.06645,1.06645,185800000.0
2009-09-18 15:21:00,1.0665,1.0672,1.0663,1.067,168500000.0
2009-09-18 15:22:00,1.067,1.06725,1.0669,1.0669,159100000.0
2009-09-18 15:23:00,1.06685,1.06685,1.0666,1.0668,56300000.0
2009-09-18 15:24:00,1.06675,1.06705,1.06655,1.06675,121700000.0
2009-09-18 15:25:00,1.06675,1.06705,1.0666,1.067,214100000.0
2009-09-18 15:26:00,1.067,1.067,1.0668,1.06685,430500000.0
2009-09-18 15:27:00,1.06685,1.0669,1.0668,1.0668,42400000.0
2009-09-18 15:28:00,1.0668,1.0668,1.06635,1.0665,98300000.0
2009-09-18 15:29:00,1.0665,1.06675,1.06645,1.06675,215500000.0
2009-09-18 15:30:00,1.06675,1.0674,1.06675,1.06715,218700000.0
2009-09-18 15:31:00,1.06715,1.0672,1.06695,1.0671,137400000.0
2009-09-18 15:32:00,1.0671,1.0671,1.06685,1.067,138300000.0
2009-09-18 15:33:00,1.06705,1.0671,1.06665,1.06675,107200000.0
2009-09-18 15:34:00,1.06675,1.06685,1.0667,1.0667,204200000.0
2009-09-18 15:35:00,1.0668,1.06695,1.06665,1.06685,170600001.0
2009-09-18 15:36:00,1.0668,1.067,1.0666,1.067,154700000.0
2009-09-18 15:37:00,1.067,1.06705,1.06675,1.067,110900000.0
2009-09-18 15:38:00,1.067,1.067,1.06685,1.06695,68200000.0
2009-09-18 15:39:00,1.06695,1.0674,1.0668,1.0674,340200000.0
2009-09-18 15:40:00,1.0674,1.06775,1.0672,1.06775,261300000.0
2009-09-18 15:41:00,1.06775,1.06815,1.0675,1.06755,424200000.0
2009-09-18 15:42:00,1.0676,1.06815,1.0676,1.0678,216800000.0
2009-09-18 15:43:00,1.06785,1.06795,1.06715,1.06745,556600000.0
2009-09-18 15:44:00,1.0674,1.06745,1.06715,1.06725,172800000.0
2009-09-18 15:45:00,1.06725,1.06735,1.0671,1.06725,341600000.0
2009-09-18 15:46:00,1.06735,1.0674,1.06705,1.0671,581700000.0
2009-09-18 15:47:00,1.0671,1.0675,1.06685,1.0669,340000001.0
2009-09-18 15:48:00,1.06695,1.0673,1.06695,1.06715,112000000.0
2009-09-18 15:49:00,1.06725,1.0675,1.06695,1.0675,154500000.0
2009-09-18 15:50:00,1.06755,1.06755,1.06705,1.0673,350200000.0
2009-09-18 15:51:00,1.06735,1.0679,1.06725,1.0678,193600000.0
2009-09-18 15:52:00,1.0678,1.0679,1.0673,1.0675,167100000.0
2009-09-18 15:53:00,1.06745,1.06755,1.06695,1.06715,147800000.0
2009-09-18 15:54:00,1.06715,1.0672,1.06695,1.0671,45000000.0
2009-09-18 15:55:00,1.067,1.0673,1.067,1.0673,67800000.0
2009-09-18 15:56:00,1.0673,1.068,1.0673,1.0677,568599998.0
2009-09-18 15:57:00,1.06775,1.068,1.0677,1.0678,99300000.0
2009-09-18 15:58:00,1.06785,1.06785,1.0675,1.06755,111300000.0
2009-09-18 15:59:00,1.0675,1.0685,1.0675,1.0685,99400000.0
2009-09-18 16:00:00,1.06865,1.0687,1.0677,1.068,255900000.0
2009-09-18 16:01:00,1.068,1.06895,1.068,1.06895,293400000.0
2009-09-18 16:02:00,1.069,1.06915,1.06825,1.06845,224000000.0
2009-09-18 16:03:00,1.06845,1.06865,1.06815,1.06845,446400000.0
2009-09-18 16:04:00,1.06845,1.0685,1.068,1.06825,249700000.0
2009-09-18 16:05:00,1.06825,1.0687,1.0681,1.06835,156800000.0
2009-09-18 16:06:00,1.06835,1.06885,1.06835,1.0688,190300001.0
2009-09-18 16:07:00,1.06875,1.0698,1.06875,1.06975,191900000.0
2009-09-18 16:08:00,1.06975,1.06985,1.0695,1.06985,263799999.0
2009-09-18 16:09:00,1.06985,1.07,1.06965,1.06965,413300000.0
2009-09-18 16:10:00,1.0696,1.0701,1.06955,1.06995,634400001.0
2009-09-18 16:11:00,1.0699,1.07035,1.06975,1.07,533500001.0
2009-09-18 16:12:00,1.07,1.0703,1.06985,1.0702,214200000.0
2009-09-18 16:13:00,1.0702,1.07025,1.07,1.07,183200000.0
2009-09-18 16:14:00,1.07,1.07045,1.06985,1.07035,152200000.0
2009-09-18 16:15:00,1.07035,1.07045,1.0698,1.07,353500000.0
2009-09-18 16:16:00,1.07,1.0702,1.06975,1.0702,274100000.0
2009-09-18 16:17:00,1.07025,1.0705,1.06995,1.0705,444400000.0
2009-09-18 16:18:00,1.0705,1.0705,1.0703,1.0704,228500000.0
2009-09-18 16:19:00,1.0704,1.07055,1.07035,1.07045,157100000.0
2009-09-18 16:20:00,1.0704,1.07115,1.07035,1.0704,382300001.0
2009-09-18 16:21:00,1.07045,1.0706,1.06975,1.0701,176600000.0
2009-09-18 16:22:00,1.07015,1.0704,1.0699,1.0701,211700000.0
2009-09-18 16:23:00,1.0701,1.0702,1.06945,1.06965,256600000.0
2009-09-18 16:24:00,1.06985,1.06995,1.06975,1.06995,175800000.0
2009-09-18 16:25:00,1.06995,1.07005,1.06975,1.07005,167900000.0
2009-09-18 16:26:00,1.07005,1.0701,1.0699,1.0701,182100000.0
2009-09-18 16:27:00,1.0701,1.07015,1.07,1.07005,103500000.0
2009-09-18 16:28:00,1.0701,1.07015,1.07005,1.0701,35700000.0
2009-09-18 16:29:00,1.0701,1.07035,1.06995,1.07005,113000000.0
2009-09-18 16:30:00,1.07005,1.07025,1.07,1.0701,43600000.0
2009-09-18 16:31:00,1.07005,1.07005,1.0698,1.07,192300000.0
2009-09-18 16:32:00,1.07005,1.07005,1.06915,1.06915,402599999.0
2009-09-18 16:33:00,1.0692,1.06945,1.06865,1.06865,132000000.0
2009-09-18 16:34:00,1.06865,1.0688,1.06835,1.0685,143100000.0
2009-09-18 16:35:00,1.06855,1.0688,1.06845,1.0685,187000000.0
2009-09-18 16:36:00,1.0685,1.06875,1.0683,1.0685,182000000.0
2009-09-18 16:37:00,1.06855,1.0687,1.06835,1.0687,102500000.0
2009-09-18 16:38:00,1.0687,1.0692,1.06865,1.0692,62200000.0
2009-09-18 16:39:00,1.06925,1.06945,1.06915,1.0694,143300000.0
2009-09-18 16:40:00,1.0694,1.0694,1.0689,1.06925,141600001.0
2009-09-18 16:41:00,1.06925,1.06975,1.06925,1.06975,101600000.0
2009-09-18 16:42:00,1.06975,1.06975,1.06965,1.06965,121200000.0
2009-09-18 16:43:00,1.06965,1.0698,1.06965,1.06975,62000000.0
2009-09-18 16:44:00,1.0698,1.07005,1.06965,1.07005,112300000.0
2009-09-18 16:45:00,1.07005,1.07085,1.07,1.0708,193400000.0
2009-09-18 16:46:00,1.0709,1.07135,1.0708,1.07125,690799999.0
2009-09-18 16:47:00,1.0713,1.0723,1.0713,1.07195,426700000.0
2009-09-18 16:48:00,1.07205,1.07225,1.07175,1.0718,320700000.0
2009-09-18 16:49:00,1.0718,1.0718,1.0706,1.07085,603800000.0
2009-09-18 16:50:00,1.07085,1.0712,1.0708,1.07115,447000000.0
2009-09-18 16:51:00,1.0712,1.0713,1.06995,1.0701,370400000.0
2009-09-18 16:52:00,1.07005,1.07005,1.0695,1.06965,298000001.0
2009-09-18 16:53:00,1.06965,1.06965,1.0691,1.06925,354000000.0
2009-09-18 16:54:00,1.0692,1.06945,1.0691,1.06945,225000000.0
2009-09-18 16:55:00,1.06945,1.0702,1.06945,1.0702,465599999.0
2009-09-18 16:56:00,1.0702,1.0702,1.0696,1.07005,336300000.0
2009-09-18 16:57:00,1.07005,1.07105,1.07,1.0707,226900000.0
2009-09-18 16:58:00,1.07075,1.07115,1.07045,1.07115,139900000.0
2009-09-18 16:59:00,1.0711,1.07115,1.07,1.0709,352200000.0
2009-09-18 17:00:00,1.0708,1.0709,1.0697,1.06975,445500000.0
2009-09-18 17:01:00,1.0698,1.0698,1.06945,1.06955,227900000.0
2009-09-18 17:02:00,1.0696,1.0697,1.0688,1.069,136300000.0
2009-09-18 17:03:00,1.06905,1.06975,1.06905,1.06955,193200000.0
2009-09-18 17:04:00,1.06955,1.0698,1.0692,1.0697,299800000.0
2009-09-18 17:05:00,1.0698,1.0698,1.0696,1.06975,70800000.0
2009-09-18 17:06:00,1.06975,1.07005,1.06965,1.06995,216500000.0
2009-09-18 17:07:00,1.0699,1.07,1.06965,1.06995,196800000.0
2009-09-18 17:08:00,1.06995,1.0702,1.06985,1.06985,179200000.0
2009-09-18 17:09:00,1.0698,1.0698,1.0695,1.06975,149900000.0
2009-09-18 17:10:00,1.0697,1.0699,1.06955,1.06985,76600000.0
2009-09-18 17:11:00,1.06985,1.07005,1.06975,1.06985,136900000.0
2009-09-18 17:12:00,1.06985,1.07025,1.0698,1.0702,114700000.0
2009-09-18 17:13:00,1.0702,1.0702,1.0698,1.06985,122300000.0
2009-09-18 17:14:00,1.06985,1.0702,1.06985,1.07005,129200000.0
2009-09-18 17:15:00,1.0701,1.0702,1.07005,1.0701,63100000.0
2009-09-18 17:16:00,1.0701,1.07045,1.07005,1.07035,106300000.0
2009-09-18 17:17:00,1.07035,1.07055,1.07015,1.0704,268500000.0
2009-09-18 17:18:00,1.07035,1.07035,1.0701,1.0702,251899999.0
2009-09-18 17:19:00,1.0702,1.07045,1.07005,1.07035,333100000.0
2009-09-18 17:20:00,1.07035,1.07055,1.0703,1.07045,592400000.0
2009-09-18 17:21:00,1.07045,1.07055,1.07045,1.07055,251599999.0
2009-09-18 17:22:00,1.0705,1.0705,1.0699,1.0699,337900000.0
2009-09-18 17:23:00,1.0697,1.07005,1.0697,1.0699,212900001.0
2009-09-18 17:24:00,1.0699,1.06995,1.06975,1.06985,216400000.0
2009-09-18 17:25:00,1.06985,1.07005,1.0698,1.06985,445800000.0
2009-09-18 17:26:00,1.06985,1.06995,1.06975,1.06985,82800000.0
2009-09-18 17:27:00,1.06985,1.07015,1.0698,1.07015,88300000.0
2009-09-18 17:28:00,1.0702,1.0702,1.0698,1.06995,76400000.0
2009-09-18 17:29:00,1.06985,1.06995,1.06975,1.06995,105900000.0
2009-09-18 17:30:00,1.06995,1.06995,1.06965,1.06985,237200000.0
2009-09-18 17:31:00,1.06985,1.07,1.0697,1.0697,116800000.0
2009-09-18 17:32:00,1.0697,1.0699,1.0697,1.06985,63900000.0
2009-09-18 17:33:00,1.06985,1.0699,1.06975,1.06985,116200000.0
2009-09-18 17:34:00,1.06985,1.06995,1.0698,1.06995,102500000.0
2009-09-18 17:35:00,1.06995,1.07005,1.06985,1.06995,110600000.0
2009-09-18 17:36:00,1.06995,1.07005,1.0699,1.07,66700000.0
2009-09-18 17:37:00,1.0701,1.07025,1.07005,1.0701,36100000.0
2009-09-18 17:38:00,1.07015,1.07055,1.07005,1.07055,62900000.0
2009-09-18 17:39:00,1.07055,1.07055,1.07025,1.07035,74500000.0
2009-09-18 17:40:00,1.07025,1.07065,1.07015,1.0704,142700000.0
2009-09-18 17:41:00,1.0704,1.07065,1.0702,1.0703,79300000.0
2009-09-18 17:42:00,1.07035,1.0704,1.07025,1.07035,108500000.0
2009-09-18 17:43:00,1.07025,1.07075,1.07005,1.07065,248300001.0
2009-09-18 17:44:00,1.07065,1.07065,1.07055,1.0706,52900000.0
2009-09-18 17:45:00,1.07055,1.07055,1.07045,1.07045,14200000.0
2009-09-18 17:46:00,1.07045,1.07045,1.0703,1.0704,140000000.0
2009-09-18 17:47:00,1.07045,1.07045,1.0702,1.07025,231500001.0
2009-09-18 17:48:00,1.07025,1.0706,1.07025,1.0705,76700000.0
2009-09-18 17:49:00,1.07055,1.0706,1.0705,1.07055,20000000.0
2009-09-18 17:50:00,1.0705,1.07055,1.07035,1.0705,53500000.0
2009-09-18 17:51:00,1.07055,1.0708,1.07045,1.07055,101000000.0
2009-09-18 17:52:00,1.07055,1.07065,1.0704,1.07065,87500000.0
2009-09-18 17:53:00,1.0707,1.071,1.0706,1.0709,56900000.0
2009-09-18 17:54:00,1.0709,1.07135,1.07065,1.0713,281100001.0
2009-09-18 17:55:00,1.0714,1.0716,1.071,1.0712,139100000.0
2009-09-18 17:56:00,1.0712,1.0716,1.0709,1.0716,233000000.0
2009-09-18 17:57:00,1.0716,1.0716,1.0715,1.07155,69900000.0
2009-09-18 17:58:00,1.07155,1.0718,1.0714,1.0717,143600000.0
2009-09-18 17:59:00,1.0717,1.07225,1.0717,1.0722,144000000.0
2009-09-18 18:00:00,1.07225,1.073,1.0722,1.07255,450900003.0
2009-09-18 18:01:00,1.07255,1.07255,1.072,1.07215,254600000.0
2009-09-18 18:02:00,1.07215,1.07235,1.07205,1.07235,207100000.0
2009-09-18 18:03:00,1.07225,1.07255,1.07215,1.0723,121200000.0
2009-09-18 18:04:00,1.07235,1.0729,1.0723,1.0725,281000000.0
2009-09-18 18:05:00,1.0725,1.07315,1.07235,1.07315,219400001.0
2009-09-18 18:06:00,1.0732,1.0736,1.0731,1.0735,210000001.0
2009-09-18 18:07:00,1.0735,1.0736,1.0734,1.0736,124000000.0
2009-09-18 18:08:00,1.07355,1.07355,1.0734,1.07345,217399999.0
2009-09-18 18:09:00,1.07345,1.07345,1.0731,1.0732,179000000.0
2009-09-18 18:10:00,1.0732,1.07335,1.0729,1.073,174200000.0
2009-09-18 18:11:00,1.073,1.07335,1.073,1.07325,109800000.0
2009-09-18 18:12:00,1.07325,1.07335,1.07275,1.0728,65800000.0
2009-09-18 18:13:00,1.0728,1.0728,1.0726,1.07265,75300000.0
2009-09-18 18:14:00,1.0727,1.0734,1.0727,1.0734,76600000.0
2009-09-18 18:15:00,1.0734,1.0734,1.07325,1.07325,20000000.0
2009-09-18 18:16:00,1.07325,1.07335,1.07315,1.07335,57300000.0
2009-09-18 18:17:00,1.07335,1.0734,1.07305,1.0733,98100000.0
2009-09-18 18:18:00,1.07335,1.07365,1.0733,1.0734,279500000.0
2009-09-18 18:19:00,1.07345,1.07355,1.07345,1.07355,68000000.0
2009-09-18 18:20:00,1.07345,1.07345,1.0734,1.07345,27900000.0
2009-09-18 18:21:00,1.07345,1.07345,1.0733,1.07335,23000000.0
2009-09-18 18:22:00,1.0734,1.0737,1.0734,1.0737,18300000.0
2009-09-18 18:23:00,1.0737,1.07375,1.0735,1.07355,39000000.0
2009-09-18 18:24:00,1.07355,1.0737,1.0735,1.07365,15600000.0
2009-09-18 18:25:00,1.07365,1.07375,1.07365,1.0737,87700000.0
2009-09-18 18:26:00,1.07365,1.0737,1.07355,1.0736,49200000.0
2009-09-18 18:27:00,1.07365,1.0739,1.07365,1.0739,35400000.0
2009-09-18 18:28:00,1.074,1.07435,1.07395,1.07435,83000000.0
2009-09-18 18:29:00,1.07425,1.07445,1.0742,1.07435,109200000.0
2009-09-18 18:30:00,1.07435,1.07435,1.07395,1.07405,45800000.0
2009-09-18 18:31:00,1.0739,1.07415,1.0737,1.07395,194100000.0
2009-09-18 18:32:00,1.07395,1.07405,1.07375,1.07375,286200000.0
2009-09-18 18:33:00,1.07375,1.07375,1.07335,1.07335,327000000.0
2009-09-18 18:34:00,1.07335,1.0735,1.0732,1.07325,71000000.0
2009-09-18 18:35:00,1.07325,1.07325,1.07275,1.07285,145900000.0
2009-09-18 18:36:00,1.0728,1.07295,1.0728,1.0729,82800000.0
2009-09-18 18:37:00,1.07295,1.07305,1.0727,1.0728,101700000.0
2009-09-18 18:38:00,1.07275,1.0729,1.07245,1.0725,163100000.0
2009-09-18 18:39:00,1.07255,1.07255,1.0721,1.07225,183900000.0
2009-09-18 18:40:00,1.0722,1.07225,1.07165,1.07195,270200000.0
2009-09-18 18:41:00,1.07195,1.07205,1.07195,1.072,201300000.0
2009-09-18 18:42:00,1.072,1.07255,1.072,1.07225,189600000.0
2009-09-18 18:43:00,1.07225,1.07245,1.0722,1.07245,106600000.0
2009-09-18 18:44:00,1.07245,1.0728,1.07245,1.0726,72700000.0
2009-09-18 18:45:00,1.0726,1.0726,1.0725,1.07255,356600000.0
2009-09-18 18:46:00,1.07255,1.0726,1.07245,1.07255,254700001.0
2009-09-18 18:47:00,1.07255,1.07255,1.0725,1.07255,158000000.0
2009-09-18 18:48:00,1.07255,1.07325,1.07255,1.07295,310700000.0
2009-09-18 18:49:00,1.073,1.07305,1.0729,1.073,258400000.0
2009-09-18 18:50:00,1.073,1.073,1.0728,1.0728,154500000.0
2009-09-18 18:51:00,1.0728,1.0729,1.07275,1.0728,64300000.0
2009-09-18 18:52:00,1.0728,1.07315,1.07275,1.0731,364800000.0
2009-09-18 18:53:00,1.0732,1.07325,1.07295,1.07305,174400000.0
2009-09-18 18:54:00,1.07305,1.0731,1.0729,1.0731,301200000.0
2009-09-18 18:55:00,1.0731,1.0731,1.0728,1.0731,301700000.0
2009-09-18 18:56:00,1.0731,1.0731,1.07235,1.0724,418499999.0
2009-09-18 18:57:00,1.0724,1.07255,1.0723,1.0724,253600000.0
2009-09-18 18:58:00,1.0724,1.0724,1.0722,1.07225,270600000.0
2009-09-18 18:59:00,1.07225,1.0728,1.07225,1.0727,269500000.0
2009-09-18 19:00:00,1.0727,1.0728,1.0725,1.07275,237500000.0
2009-09-18 19:01:00,1.07275,1.07285,1.0724,1.0724,250100000.0
2009-09-18 19:02:00,1.0724,1.07275,1.0724,1.07275,207200000.0
2009-09-18 19:03:00,1.07285,1.07285,1.07245,1.0725,257900000.0
2009-09-18 19:04:00,1.0725,1.0726,1.0721,1.07215,182000000.0
2009-09-18 19:05:00,1.07215,1.07235,1.0721,1.07215,243400000.0
2009-09-18 19:06:00,1.07215,1.07245,1.0721,1.0722,189600000.0
2009-09-18 19:07:00,1.07225,1.07235,1.07215,1.07225,246000000.0
2009-09-18 19:08:00,1.07225,1.07235,1.07225,1.0723,137500000.0
2009-09-18 19:09:00,1.0724,1.0724,1.07215,1.0723,268900000.0
2009-09-18 19:10:00,1.07235,1.0724,1.07215,1.07235,253600000.0
2009-09-18 19:11:00,1.07235,1.07275,1.0723,1.07255,226900000.0
2009-09-18 19:12:00,1.07255,1.07255,1.0725,1.07255,108800000.0
2009-09-18 19:13:00,1.07255,1.0727,1.07255,1.07265,159500000.0
2009-09-18 19:14:00,1.07265,1.07265,1.07265,1.07265,29400000.0
2009-09-18 19:15:00,1.07265,1.0727,1.0726,1.0727,124800000.0
2009-09-18 19:16:00,1.07275,1.0728,1.07265,1.07275,146500000.0
2009-09-18 19:17:00,1.07275,1.07305,1.07275,1.07295,172900000.0
2009-09-18 19:18:00,1.07295,1.07295,1.07255,1.07255,119900000.0
2009-09-18 19:19:00,1.07255,1.07275,1.07235,1.07265,259500000.0
2009-09-18 19:20:00,1.07255,1.07265,1.0724,1.0724,194200000.0
2009-09-18 19:21:00,1.0724,1.0726,1.0722,1.0726,130200000.0
2009-09-18 19:22:00,1.0726,1.0726,1.0722,1.07245,285999999.0
2009-09-18 19:23:00,1.07235,1.0724,1.07235,1.0724,64500000.0
2009-09-18 19:24:00,1.0724,1.0724,1.0724,1.0724,11200000.0
2009-09-18 19:25:00,1.0724,1.07245,1.0722,1.0722,121600000.0
2009-09-18 19:26:00,1.07225,1.0724,1.0722,1.0724,85800000.0
2009-09-18 19:27:00,1.0724,1.0724,1.0723,1.0723,16800000.0
2009-09-18 19:28:00,1.0723,1.07245,1.07215,1.07225,121200000.0
2009-09-18 19:29:00,1.0722,1.07245,1.0722,1.0722,74000000.0
2009-09-18 19:30:00,1.07215,1.0722,1.0721,1.0721,102500000.0
2009-09-18 19:31:00,1.07215,1.0722,1.0721,1.07215,77800000.0
2009-09-18 19:32:00,1.07215,1.0722,1.0721,1.0722,189600000.0
2009-09-18 19:33:00,1.07198,1.07211,1.07193,1.0721,53200000.0
2009-09-18 19:34:00,1.07205,1.07217,1.07205,1.07217,46200000.0
2009-09-18 19:35:00,1.07215,1.07215,1.0721,1.0721,52000000.0
2009-09-18 19:36:00,1.0721,1.07235,1.0721,1.0723,122600000.0
2009-09-18 19:37:00,1.0724,1.0725,1.07235,1.07235,244600000.0
2009-09-18 19:38:00,1.07235,1.0724,1.07235,1.07235,24000000.0
2009-09-18 19:39:00,1.07235,1.07255,1.07235,1.07255,131200000.0
2009-09-18 19:40:00,1.07255,1.07255,1.07235,1.07245,81200000.0
2009-09-18 19:41:00,1.07245,1.07245,1.07225,1.07225,188900000.0
2009-09-18 19:42:00,1.07225,1.07235,1.07195,1.07195,233600000.0
2009-09-18 19:43:00,1.07205,1.07205,1.07205,1.07205,11200000.0
2009-09-18 19:44:00,1.07205,1.07205,1.0718,1.07185,191100000.0
2009-09-18 19:45:00,1.0718,1.0718,1.0713,1.0713,493400000.0
2009-09-18 19:46:00,1.0713,1.0715,1.07125,1.07145,513400000.0
2009-09-18 19:47:00,1.07145,1.07145,1.0712,1.07125,289500000.0
2009-09-18 19:48:00,1.07125,1.07125,1.07105,1.0711,292700000.0
2009-09-18 19:49:00,1.07115,1.07115,1.0707,1.071,655800000.0
2009-09-18 19:50:00,1.07095,1.0711,1.07085,1.0711,357599997.0
2009-09-18 19:51:00,1.0711,1.07115,1.07085,1.07095,249100001.0
2009-09-18 19:52:00,1.07095,1.0711,1.0708,1.07085,165100000.0
2009-09-18 19:53:00,1.07085,1.07095,1.07085,1.0709,374900004.0
2009-09-18 19:54:00,1.0709,1.07115,1.0709,1.07105,326700000.0
2009-09-18 19:55:00,1.07105,1.07145,1.07105,1.07135,169400000.0
2009-09-18 19:56:00,1.07135,1.07135,1.071,1.071,373099994.0
2009-09-18 19:57:00,1.07105,1.0712,1.07105,1.0711,88900000.0
2009-09-18 19:58:00,1.0711,1.0711,1.07085,1.07085,180400000.0
2009-09-18 19:59:00,1.07085,1.07105,1.07085,1.07105,233100001.0
2009-09-18 20:00:00,1.07105,1.0711,1.071,1.07105,295700001.0
2009-09-18 20:01:00,1.07105,1.07115,1.0706,1.0706,504700000.0
2009-09-18 20:02:00,1.0706,1.07065,1.07055,1.07055,88400000.0
2009-09-18 20:03:00,1.07065,1.0707,1.0706,1.0706,63400000.0
2009-09-18 20:04:00,1.07065,1.07075,1.0706,1.0706,145500003.0
2009-09-18 20:05:00,1.07065,1.07065,1.0704,1.07045,128600001.0
2009-09-18 20:06:00,1.07055,1.0706,1.07055,1.0706,71000000.0
2009-09-18 20:07:00,1.07065,1.07065,1.07045,1.0705,148100000.0
2009-09-18 20:08:00,1.0706,1.0706,1.0702,1.0702,212100000.0
2009-09-18 20:09:00,1.07025,1.0705,1.07025,1.07045,80700000.0
2009-09-18 20:10:00,1.07045,1.0706,1.07045,1.07055,99600000.0
2009-09-18 20:11:00,1.07055,1.07055,1.0705,1.07055,69200000.0
2009-09-18 20:12:00,1.07055,1.07055,1.0705,1.0705,36400000.0
2009-09-18 20:13:00,1.0705,1.0705,1.06995,1.07,363500000.0
2009-09-18 20:14:00,1.06995,1.07,1.0697,1.06975,502300003.0
2009-09-18 20:15:00,1.06975,1.06975,1.06955,1.06955,303500003.0
2009-09-18 20:16:00,1.06955,1.06965,1.06935,1.06935,486000000.0
2009-09-18 20:17:00,1.06935,1.06935,1.06925,1.0693,195100002.0
2009-09-18 20:18:00,1.0693,1.06965,1.06925,1.0695,228900000.0
2009-09-18 20:19:00,1.0695,1.0696,1.0695,1.0696,216000000.0
2009-09-18 20:20:00,1.0696,1.06965,1.0696,1.0696,184800000.0
2009-09-18 20:21:00,1.06955,1.06955,1.06925,1.06935,189600000.0
2009-09-18 20:22:00,1.0693,1.06955,1.0693,1.06955,317199998.0
2009-09-18 20:23:00,1.06955,1.06965,1.0695,1.06955,345100000.0
2009-09-18 20:24:00,1.06955,1.0698,1.0695,1.06975,293000000.0
2009-09-18 20:25:00,1.06975,1.06975,1.0697,1.0697,82100000.0
2009-09-18 20:26:00,1.0697,1.0697,1.06945,1.0696,253500000.0
2009-09-18 20:27:00,1.0696,1.06965,1.0694,1.06945,206000000.0
2009-09-18 20:28:00,1.06945,1.0695,1.06935,1.06935,338300000.0
2009-09-18 20:29:00,1.06935,1.0694,1.06925,1.06935,74800000.0
2009-09-18 20:30:00,1.06935,1.06945,1.0693,1.06945,267100000.0
2009-09-18 20:31:00,1.06955,1.0698,1.06955,1.0698,30900000.0
2009-09-18 20:32:00,1.0697,1.06975,1.06965,1.0697,29700000.0
2009-09-18 20:33:00,1.06975,1.06975,1.0693,1.06955,142100000.0
2009-09-18 20:34:00,1.06955,1.0697,1.0695,1.0695,78700000.0
2009-09-18 20:35:00,1.0695,1.0701,1.0695,1.06995,57800000.0
2009-09-18 20:36:00,1.06995,1.07005,1.06985,1.0699,47200000.0
2009-09-18 20:37:00,1.0699,1.07005,1.06985,1.07,45200000.0
2009-09-18 20:38:00,1.0699,1.07,1.06985,1.06985,44400000.0
2009-09-18 20:39:00,1.06985,1.06995,1.06985,1.06985,32700000.0
2009-09-18 20:40:00,1.0699,1.06995,1.0698,1.0699,54000000.0
2009-09-18 20:41:00,1.06985,1.0699,1.06985,1.06985,21500000.0
2009-09-18 20:42:00,1.0699,1.06995,1.06985,1.06995,11400000.0
2009-09-18 20:43:00,1.0699,1.06995,1.06985,1.0699,78800000.0
2009-09-18 20:44:00,1.0699,1.07005,1.06985,1.07005,43700000.0
2009-09-18 20:45:00,1.0701,1.0702,1.07,1.0702,42600000.0
2009-09-18 20:46:00,1.07015,1.0703,1.07015,1.0702,76000000.0
2009-09-18 20:47:00,1.0702,1.0704,1.07015,1.0704,160300000.0
2009-09-18 20:48:00,1.0704,1.0707,1.0704,1.07065,50600000.0
2009-09-18 20:49:00,1.07055,1.07055,1.07035,1.07035,118400000.0
2009-09-18 20:50:00,1.0704,1.0704,1.0701,1.07025,131800000.0
2009-09-18 20:51:00,1.07025,1.07055,1.07025,1.07045,120900000.0
2009-09-18 20:52:00,1.07045,1.07045,1.06975,1.06975,136200000.0
2009-09-18 20:53:00,1.06975,1.06995,1.0695,1.0696,184100000.0
2009-09-18 20:54:00,1.0696,1.06965,1.06945,1.06945,213500000.0
2009-09-18 20:55:00,1.06945,1.06945,1.06925,1.06925,200600000.0
2009-09-18 20:56:00,1.06925,1.0693,1.0692,1.06925,45600000.0
2009-09-18 20:57:00,1.06925,1.06945,1.06915,1.0693,158100000.0
2009-09-18 20:58:00,1.06925,1.0693,1.0692,1.0693,130300001.0
2009-09-18 20:59:00,1.0693,1.06965,1.0693,1.06965,238600000.0
2009-09-18 21:00:00,1.06955,1.06955,1.0695,1.0695,167700001.0
2009-09-18 21:01:00,1.06945,1.06945,1.0693,1.0693,77400000.0
2009-09-18 21:02:00,1.0693,1.0695,1.0693,1.0694,119000000.0
2009-09-18 21:03:00,1.0694,1.06955,1.0694,1.0695,38400000.0
2009-09-18 21:04:00,1.06955,1.06955,1.06945,1.06945,74000000.0
2009-09-18 21:05:00,1.06945,1.0696,1.06945,1.0696,6600000.0
2009-09-18 21:06:00,1.06955,1.0696,1.06945,1.06955,109500000.0
2009-09-18 21:07:00,1.0696,1.06965,1.06955,1.06965,6400000.0
2009-09-18 21:08:00,1.06955,1.0698,1.06955,1.06975,50500000.0
2009-09-18 21:09:00,1.06975,1.06975,1.06975,1.06975,4800000.0
2009-09-18 21:10:00,1.06965,1.06975,1.0696,1.06965,87300000.0
2009-09-18 21:11:00,1.06955,1.06985,1.06955,1.06975,80800000.0
2009-09-18 21:12:00,1.06975,1.06985,1.0696,1.06985,80200000.0
2009-09-18 21:13:00,1.06985,1.07005,1.0696,1.0696,98700000.0
2009-09-18 21:14:00,1.0696,1.0697,1.06895,1.06935,389700000.0
2009-09-18 21:15:00,1.0694,1.0696,1.06935,1.06955,211700000.0
2009-09-18 21:16:00,1.0696,1.0696,1.0693,1.06935,28200000.0
2009-09-18 21:17:00,1.0692,1.0694,1.0692,1.0694,81600000.0
2009-09-18 21:18:00,1.06945,1.06965,1.06945,1.06965,39500000.0
2009-09-18 21:19:00,1.0696,1.0696,1.06955,1.06955,8000000.0
2009-09-18 21:20:00,1.06945,1.06945,1.06915,1.06935,55100000.0
2009-09-18 21:21:00,1.06945,1.06965,1.0694,1.06955,50200000.0
2009-09-18 21:22:00,1.0694,1.06955,1.06935,1.06955,60000000.0
2009-09-18 21:23:00,1.06955,1.06955,1.06945,1.06945,19200000.0
2009-09-18 21:24:00,1.06945,1.06945,1.06925,1.06925,18400000.0
2009-09-18 21:25:00,1.06925,1.06935,1.06915,1.06915,64000000.0
2009-09-18 21:26:00,1.06915,1.06925,1.06895,1.0692,48000000.0
2009-09-18 21:27:00,1.06935,1.06935,1.06935,1.06935,42400000.0
2009-09-18 21:28:00,1.06935,1.06935,1.06935,1.06935,6400000.0
2009-09-18 21:29:00,1.06935,1.06935,1.0693,1.0693,14400000.0
2009-09-18 21:30:00,1.0693,1.06935,1.0693,1.06935,7200000.0
2009-09-18 21:31:00,1.0693,1.0694,1.06925,1.0693,70400000.0
2009-09-18 21:32:00,1.06935,1.06955,1.06935,1.06955,44600000.0
2009-09-18 21:33:00,1.06955,1.06965,1.0695,1.06965,44200000.0
2009-09-18 21:34:00,1.06965,1.06965,1.0696,1.0696,19200000.0
2009-09-18 21:35:00,1.06965,1.0697,1.0696,1.06965,36000000.0
2009-09-18 21:36:00,1.06965,1.06965,1.06955,1.0696,34200000.0
2009-09-18 21:37:00,1.0697,1.0697,1.0697,1.0697,4800000.0
2009-09-18 21:38:00,1.0697,1.06985,1.0697,1.0697,99000000.0
2009-09-18 21:39:00,1.06975,1.0699,1.06955,1.0696,64500000.0
2009-09-18 21:40:00,1.0694,1.06985,1.06925,1.06965,195400000.0
2009-09-18 21:41:00,1.06965,1.06975,1.06955,1.06975,84500000.0
2009-09-18 21:42:00,1.0697,1.0697,1.06965,1.06965,5800000.0
2009-09-18 21:43:00,1.06965,1.06965,1.06965,1.06965,4700000.0
2009-09-18 21:44:00,1.06965,1.06965,1.06965,1.06965,7000000.0
2009-09-18 21:45:00,1.06965,1.06975,1.06945,1.0695,50700000.0
2009-09-18 21:46:00,1.0694,1.06945,1.0694,1.06945,62400000.0
2009-09-18 21:47:00,1.06945,1.06945,1.06935,1.06945,144800000.0
2009-09-18 21:48:00,1.06945,1.06955,1.0694,1.06955,27600000.0
2009-09-18 21:49:00,1.0696,1.06965,1.0696,1.06965,3200000.0
2009-09-18 21:50:00,1.06955,1.06955,1.06955,1.06955,34700000.0
2009-09-18 21:51:00,1.06955,1.0696,1.06955,1.06955,58800000.0
2009-09-18 21:52:00,1.06955,1.06955,1.06955,1.06955,8000000.0
2009-09-18 21:53:00,1.06955,1.0697,1.06955,1.0697,80300000.0
2009-09-18 21:54:00,1.06965,1.06965,1.06945,1.0695,134900000.0
2009-09-18 21:55:00,1.0695,1.0695,1.06945,1.06945,33900000.0
2009-09-18 21:56:00,1.06945,1.06945,1.06945,1.06945,11800000.0
2009-09-18 21:57:00,1.06945,1.0696,1.06945,1.06945,213700000.0
2009-09-18 21:58:00,1.06945,1.06965,1.06945,1.0695,209600000.0
2009-09-18 21:59:00,1.0695,1.06975,1.069,1.069,248600000.0
2009-09-18 22:00:00,1.06935,1.0697,1.06915,1.0696,69400000.0
2009-09-18 22:01:00,1.0696,1.0696,1.0688,1.06935,73000000.0
2009-09-18 22:02:00,1.0694,1.0695,1.0693,1.0694,50000000.0
2009-09-18 22:03:00,1.0694,1.0696,1.06925,1.06945,137000000.0
2009-09-18 22:04:00,1.06945,1.0697,1.06945,1.0696,47300000.0
2009-09-18 22:05:00,1.0696,1.0696,1.0696,1.0696,2400000.0
2009-09-18 22:06:00,1.0696,1.06975,1.0695,1.0697,38000000.0
2009-09-18 22:07:00,1.0697,1.06995,1.06955,1.0699,45200000.0
2009-09-18 22:08:00,1.0699,1.0702,1.0698,1.0698,55900000.0
2009-09-18 22:09:00,1.06995,1.06995,1.0698,1.06985,52200000.0
2009-09-18 22:10:00,1.06985,1.0702,1.06975,1.06995,96500000.0
2009-09-18 22:11:00,1.06995,1.07025,1.06995,1.07015,58600000.0
2009-09-18 22:12:00,1.07015,1.0702,1.07005,1.07005,20200000.0
2009-09-18 22:13:00,1.07005,1.0701,1.0698,1.06985,27500000.0
2009-09-18 22:14:00,1.06985,1.07,1.06985,1.06995,38800000.0
2009-09-18 22:15:00,1.06995,1.07015,1.06995,1.07005,77200000.0
2009-09-18 22:16:00,1.07005,1.0701,1.06995,1.07,74900000.0
2009-09-18 22:17:00,1.07,1.07005,1.06995,1.07005,30000000.0
2009-09-18 22:18:00,1.07005,1.07015,1.07,1.07015,35400000.0
2009-09-18 22:19:00,1.0703,1.0704,1.0703,1.0704,35800000.0
2009-09-18 22:20:00,1.0705,1.07065,1.0705,1.07065,59100000.0
2009-09-18 22:21:00,1.0707,1.0707,1.07045,1.0706,33600000.0
2009-09-18 22:22:00,1.0706,1.07065,1.06985,1.06995,60100000.0
2009-09-18 22:23:00,1.0703,1.0704,1.06915,1.0695,145200000.0
2009-09-18 22:24:00,1.06965,1.06995,1.06965,1.06995,21600000.0
2009-09-18 22:25:00,1.0697,1.0697,1.0694,1.06965,31700000.0
2009-09-18 22:26:00,1.06989,1.06989,1.06985,1.06986,29800000.0
2009-09-18 22:27:00,1.07,1.0701,1.06995,1.06995,19300000.0
2009-09-18 22:28:00,1.07,1.0701,1.07,1.0701,29800000.0
2009-09-18 22:29:00,1.07005,1.07005,1.06995,1.06995,4800000.0
2009-09-18 22:30:00,1.0699,1.07005,1.0699,1.07,27400000.0
2009-09-18 22:31:00,1.07005,1.0701,1.06985,1.07005,53300000.0
2009-09-18 22:32:00,1.07005,1.07005,1.069,1.0695,102400000.0
2009-09-18 22:33:00,1.06955,1.0696,1.06955,1.06955,21000000.0
2009-09-18 22:34:00,1.06955,1.06965,1.0694,1.0694,22000000.0
2009-09-18 22:35:00,1.06945,1.06945,1.0692,1.06945,35000000.0
2009-09-18 22:36:00,1.06919,1.06928,1.06919,1.06928,9200000.0
2009-09-18 22:37:00,1.06945,1.06945,1.0694,1.0694,16800000.0
2009-09-18 22:38:00,1.0694,1.0694,1.0694,1.0694,15300000.0
2009-09-18 22:39:00,1.0694,1.0694,1.0692,1.0692,9000000.0
2009-09-18 22:40:00,1.06925,1.06925,1.0686,1.06875,22000000.0
2009-09-18 22:41:00,1.06875,1.06875,1.06875,1.06875,23500000.0
2009-09-18 22:42:00,1.06865,1.0687,1.06865,1.0687,16400000.0
2009-09-18 22:43:00,1.0687,1.06895,1.0687,1.06895,30800000.0
2009-09-18 22:44:00,1.06895,1.06895,1.06885,1.06885,20800000.0
2009-09-18 22:45:00,1.06885,1.06885,1.0687,1.06875,18600000.0
2009-09-18 22:46:00,1.0688,1.06885,1.0688,1.06885,11800000.0
2009-09-18 22:47:00,1.06885,1.06885,1.06885,1.06885,7200000.0
2009-09-18 22:48:00,1.0689,1.069,1.0689,1.069,28800000.0
2009-09-18 22:49:00,1.069,1.0691,1.069,1.0691,25800000.0
2009-09-18 22:50:00,1.06915,1.06915,1.06915,1.06915,1000000.0
2009-09-18 22:51:00,1.06915,1.06915,1.06915,1.06915,5000000.0
2009-09-18 22:52:00,1.06895,1.0692,1.06895,1.069,8200000.0
2009-09-18 22:53:00,1.06905,1.06905,1.06885,1.06905,50500000.0
2009-09-18 22:54:00,1.0691,1.0693,1.0691,1.0693,57400000.0
2009-09-18 22:55:00,1.06935,1.06935,1.06905,1.06905,21600000.0
2009-09-18 22:56:00,1.0691,1.0691,1.06885,1.06885,7400000.0
2009-09-18 22:57:00,1.0687,1.06895,1.0687,1.06895,36900000.0
2009-09-18 22:58:00,1.06895,1.0691,1.06895,1.0691,49000000.0
2009-09-18 22:59:00,1.0691,1.0691,1.0687,1.0687,28400000.0
2009-09-21 00:00:00,1.07019,1.07021,1.07003,1.07021,120500000.0
2009-09-21 00:01:00,1.07018,1.07021,1.06999,1.07006,120500000.0
2009-09-21 00:02:00,1.07007,1.07012,1.07002,1.07007,120500000.0
2009-09-21 00:03:00,1.07008,1.07009,1.07007,1.07008,120500000.0
2009-09-21 00:04:00,1.0701,1.07013,1.07008,1.07013,120500000.0
2009-09-21 00:05:00,1.07011,1.07013,1.07008,1.07008,120500000.0
2009-09-21 00:06:00,1.07014,1.07017,1.07014,1.07017,120500000.0
2009-09-21 00:07:00,1.0705,1.07057,1.07047,1.0705,120500000.0
2009-09-21 00:08:00,1.07052,1.07061,1.0705,1.07055,120500000.0
2009-09-21 00:09:00,1.07052,1.07061,1.07049,1.07061,120500000.0
2009-09-21 00:10:00,1.07064,1.07064,1.07064,1.07064,120500000.0
2009-09-21 00:11:00,1.07066,1.07078,1.07063,1.07065,120500000.0
2009-09-21 00:12:00,1.07067,1.07068,1.07008,1.07065,120500000.0
2009-09-21 00:13:00,1.07095,1.07095,1.07034,1.07056,120500000.0
2009-09-21 00:14:00,1.07063,1.07144,1.07063,1.0713,120500000.0
2009-09-21 00:15:00,1.07129,1.07134,1.07129,1.07134,120500000.0
2009-09-21 00:16:00,1.07137,1.07146,1.07072,1.07089,120500000.0
2009-09-21 00:17:00,1.0709,1.07098,1.0707,1.07098,120500000.0
2009-09-21 00:18:00,1.07108,1.07133,1.07097,1.07098,120500000.0
2009-09-21 00:19:00,1.07102,1.07102,1.07095,1.07099,120500000.0
2009-09-21 00:20:00,1.07098,1.07098,1.07093,1.07097,120500000.0
2009-09-21 00:21:00,1.07101,1.07101,1.07096,1.07096,120500000.0
2009-09-21 00:22:00,1.07091,1.07093,1.07091,1.07093,120500000.0
2009-09-21 00:23:00,1.07097,1.07097,1.07082,1.07082,120500000.0
2009-09-21 00:24:00,1.07085,1.07087,1.0708,1.07083,120500000.0
2009-09-21 00:25:00,1.07087,1.07092,1.07086,1.07086,120500000.0
2009-09-21 00:26:00,1.07085,1.07086,1.07078,1.07078,120500000.0
2009-09-21 00:27:00,1.07082,1.07111,1.07082,1.07093,120500000.0
2009-09-21 00:28:00,1.07091,1.07091,1.07074,1.0709,120500000.0
2009-09-21 00:29:00,1.07082,1.0709,1.07077,1.0709,120500000.0
2009-09-21 00:30:00,1.07091,1.07091,1.07088,1.0709,120500000.0
2009-09-21 00:31:00,1.07084,1.0709,1.07084,1.0709,120500000.0
2009-09-21 00:32:00,1.07091,1.07091,1.07086,1.07086,120500000.0
2009-09-21 00:33:00,1.07082,1.07086,1.07082,1.07086,120500000.0
2009-09-21 00:34:00,1.07089,1.07089,1.07086,1.07086,120500000.0
2009-09-21 00:36:00,1.07091,1.07098,1.07091,1.07098,120500000.0
2009-09-21 00:37:00,1.07093,1.07094,1.07093,1.07094,120500000.0
2009-09-21 00:38:00,1.07093,1.07107,1.07087,1.07107,120500000.0
2009-09-21 00:39:00,1.07106,1.07106,1.07088,1.07088,120500000.0
2009-09-21 00:40:00,1.07087,1.07089,1.07087,1.07088,120500000.0
2009-09-21 00:41:00,1.07089,1.07092,1.07077,1.07078,120500000.0
2009-09-21 00:42:00,1.0708,1.07084,1.0708,1.07084,120500000.0
2009-09-21 00:43:00,1.07089,1.07089,1.07083,1.07083,120500000.0
2009-09-21 00:44:00,1.07086,1.07086,1.07083,1.07083,120500000.0
2009-09-21 00:45:00,1.07079,1.07079,1.07068,1.07068,120500000.0
2009-09-21 00:46:00,1.07071,1.07073,1.0707,1.0707,120500000.0
2009-09-21 00:47:00,1.07069,1.07069,1.07044,1.07056,120500000.0
2009-09-21 00:48:00,1.07055,1.07056,1.07051,1.07051,120500000.0
2009-09-21 00:49:00,1.07052,1.07052,1.07048,1.07051,120500000.0
2009-09-21 00:50:00,1.07054,1.07054,1.07042,1.07042,120500000.0
2009-09-21 00:51:00,1.0704,1.0704,1.07017,1.07027,120500000.0
2009-09-21 00:52:00,1.07025,1.07025,1.07017,1.07019,120500000.0
2009-09-21 00:53:00,1.07017,1.07017,1.06999,1.06999,120500000.0
2009-09-21 00:54:00,1.06993,1.07005,1.06992,1.06999,120500000.0
2009-09-21 00:55:00,1.06998,1.06999,1.06994,1.06994,120500000.0
2009-09-21 00:56:00,1.06997,1.06999,1.06974,1.06974,120500000.0
2009-09-21 00:57:00,1.06976,1.06977,1.06973,1.06973,120500000.0
2009-09-21 00:58:00,1.06961,1.06961,1.06919,1.06939,120500000.0
2009-09-21 00:59:00,1.06928,1.06946,1.06909,1.06946,120500000.0
2009-09-21 01:00:00,1.06945,1.06945,1.06925,1.06934,120500000.0
2009-09-21 01:01:00,1.06933,1.06937,1.06933,1.06936,120500000.0
2009-09-21 01:02:00,1.06936,1.06936,1.06933,1.06935,120500000.0
2009-09-21 01:03:00,1.06937,1.06941,1.06932,1.06932,120500000.0
2009-09-21 01:04:00,1.06931,1.06931,1.06923,1.06927,120500000.0
2009-09-21 01:05:00,1.06928,1.06936,1.06927,1.06936,120500000.0
2009-09-21 01:06:00,1.06937,1.06943,1.06937,1.06943,120500000.0
2009-09-21 01:07:00,1.06945,1.06945,1.06938,1.06938,120500000.0
2009-09-21 01:08:00,1.06944,1.06944,1.06938,1.0694,120500000.0
2009-09-21 01:09:00,1.06937,1.06938,1.06929,1.06929,120500000.0
2009-09-21 01:10:00,1.0693,1.06936,1.06928,1.06931,120500000.0
2009-09-21 01:11:00,1.06932,1.06936,1.06932,1.06935,120500000.0
2009-09-21 01:12:00,1.06933,1.06948,1.06928,1.06948,120500000.0
2009-09-21 01:13:00,1.06951,1.06951,1.0695,1.06951,120500000.0
2009-09-21 01:14:00,1.06953,1.06954,1.06953,1.06953,120500000.0
2009-09-21 01:15:00,1.06947,1.06947,1.06933,1.06933,120500000.0
2009-09-21 01:16:00,1.06935,1.06941,1.06934,1.0694,120500000.0
2009-09-21 01:17:00,1.06941,1.06942,1.06936,1.06937,120500000.0
2009-09-21 01:18:00,1.06938,1.06938,1.06932,1.06932,120500000.0
2009-09-21 01:19:00,1.06933,1.06934,1.06933,1.06933,120500000.0
2009-09-21 01:20:00,1.06921,1.06927,1.06918,1.06927,120500000.0
2009-09-21 01:21:00,1.06921,1.06928,1.06917,1.06928,120500000.0
2009-09-21 01:22:00,1.06929,1.06932,1.06929,1.06932,120500000.0
2009-09-21 01:23:00,1.0693,1.06934,1.06921,1.06921,120500000.0
2009-09-21 01:24:00,1.06922,1.06931,1.06921,1.06931,120500000.0
2009-09-21 01:25:00,1.0693,1.0693,1.06922,1.06923,120500000.0
2009-09-21 01:26:00,1.06922,1.06928,1.06922,1.06928,120500000.0
2009-09-21 01:27:00,1.06929,1.06929,1.06922,1.06926,120500000.0
2009-09-21 01:28:00,1.06927,1.06929,1.06927,1.06929,120500000.0
2009-09-21 01:29:00,1.06935,1.06935,1.06921,1.06921,120500000.0
2009-09-21 01:31:00,1.06925,1.06925,1.06913,1.06914,120500000.0
2009-09-21 01:32:00,1.06912,1.06912,1.06881,1.06881,120500000.0
2009-09-21 01:33:00,1.06879,1.06879,1.0683,1.06846,120500000.0
2009-09-21 01:34:00,1.06848,1.06864,1.06846,1.06858,120500000.0
2009-09-21 01:35:00,1.06859,1.0686,1.06842,1.06859,120500000.0
2009-09-21 01:36:00,1.0686,1.0686,1.0686,1.0686,120500000.0
2009-09-21 01:37:00,1.06863,1.06863,1.06863,1.06863,120500000.0
2009-09-21 01:38:00,1.06861,1.06875,1.06861,1.06868,120500000.0
2009-09-21 01:39:00,1.06865,1.06865,1.06859,1.06859,120500000.0
2009-09-21 01:40:00,1.06854,1.06856,1.06853,1.06854,120500000.0
2009-09-21 01:41:00,1.06855,1.06855,1.06855,1.06855,120500000.0
2009-09-21 01:43:00,1.0686,1.0686,1.0686,1.0686,120500000.0
2009-09-21 01:44:00,1.06852,1.06858,1.06837,1.06857,120500000.0
2009-09-21 01:46:00,1.06862,1.06866,1.06856,1.06861,120500000.0
2009-09-21 01:47:00,1.06862,1.06868,1.06861,1.06864,120500000.0
2009-09-21 01:48:00,1.0687,1.06871,1.06868,1.06868,120500000.0
2009-09-21 01:49:00,1.06864,1.06867,1.06863,1.06863,120500000.0
2009-09-21 01:50:00,1.06865,1.06866,1.06865,1.06866,120500000.0
2009-09-21 01:51:00,1.06867,1.06867,1.0686,1.0686,120500000.0
2009-09-21 01:52:00,1.06861,1.06865,1.06861,1.06865,120500000.0
2009-09-21 01:53:00,1.06861,1.06861,1.0686,1.0686,120500000.0
2009-09-21 01:54:00,1.06868,1.06868,1.06856,1.06857,120500000.0
2009-09-21 01:55:00,1.06853,1.06853,1.06836,1.06852,120500000.0
2009-09-21 01:56:00,1.06854,1.0686,1.06852,1.0686,120500000.0
2009-09-21 01:57:00,1.06861,1.06864,1.06857,1.06857,120500000.0
2009-09-21 01:58:00,1.06856,1.06863,1.06855,1.06863,120500000.0
2009-09-21 01:59:00,1.06861,1.069,1.0686,1.069,120500000.0
2009-09-21 02:00:00,1.069,1.069,1.0684,1.0684,120500000.0
2009-09-21 02:01:00,1.0684,1.0685,1.06835,1.06835,8000000.0
2009-09-21 02:02:00,1.06835,1.06835,1.0681,1.0681,33800000.0
2009-09-21 02:03:00,1.0682,1.06825,1.068,1.068,47400000.0
2009-09-21 02:04:00,1.06805,1.0681,1.068,1.0681,71400000.0
2009-09-21 02:05:00,1.06815,1.06815,1.06815,1.06815,2400000.0
2009-09-21 02:06:00,1.0681,1.06825,1.0681,1.06825,16100000.0
2009-09-21 02:07:00,1.06825,1.0683,1.06825,1.0683,16800000.0
2009-09-21 02:08:00,1.06835,1.06835,1.0682,1.0683,28600000.0
2009-09-21 02:09:00,1.0683,1.06835,1.0683,1.0683,8600000.0
2009-09-21 02:10:00,1.06835,1.06835,1.0683,1.0683,16800000.0
2009-09-21 02:11:00,1.0683,1.0683,1.0683,1.0683,5200000.0
2009-09-21 02:12:00,1.06835,1.06835,1.06815,1.06815,48400000.0
2009-09-21 02:13:00,1.06815,1.06815,1.0681,1.0681,48300000.0
2009-09-21 02:14:00,1.06815,1.06815,1.06815,1.06815,17000000.0
2009-09-21 02:15:00,1.06815,1.06845,1.06815,1.06835,62900000.0
2009-09-21 02:16:00,1.06845,1.06845,1.06845,1.06845,19600000.0
2009-09-21 02:17:00,1.06855,1.06855,1.06845,1.06855,48200000.0
2009-09-21 02:18:00,1.06865,1.06865,1.06855,1.06855,9500000.0
2009-09-21 02:19:00,1.06855,1.06855,1.06855,1.06855,49300000.0
2009-09-21 02:20:00,1.0686,1.0686,1.06855,1.06855,35500000.0
2009-09-21 02:21:00,1.06855,1.06855,1.0683,1.06845,102000000.0
2009-09-21 02:22:00,1.06845,1.06845,1.06845,1.06845,26000000.0
2009-09-21 02:23:00,1.06845,1.06845,1.06815,1.06815,131400000.0
2009-09-21 02:24:00,1.06815,1.06825,1.06815,1.06825,21400000.0
2009-09-21 02:25:00,1.06797,1.06802,1.06777,1.06783,49400000.0
2009-09-21 02:26:00,1.06815,1.06815,1.0681,1.0681,28900000.0
2009-09-21 02:27:00,1.06787,1.06804,1.06775,1.0679,18900000.0
2009-09-21 02:28:00,1.0681,1.06825,1.0681,1.06825,9600000.0
2009-09-21 02:29:00,1.06825,1.06825,1.068,1.06805,20300000.0
2009-09-21 02:30:00,1.0679,1.0679,1.06775,1.0678,84000000.0
2009-09-21 02:31:00,1.06805,1.06805,1.06795,1.06795,23200000.0
2009-09-21 02:32:00,1.06795,1.06795,1.06795,1.06795,9800000.0
2009-09-21 02:33:00,1.06795,1.06795,1.06795,1.06795,6500000.0
2009-09-21 02:34:00,1.06795,1.06795,1.06795,1.06795,6400000.0
2009-09-21 02:35:00,1.06795,1.06795,1.06795,1.06795,14400000.0
2009-09-21 02:36:00,1.06795,1.06795,1.06795,1.06795,1600000.0
2009-09-21 02:37:00,1.06795,1.06795,1.06795,1.06795,6500000.0
2009-09-21 02:38:00,1.06795,1.06815,1.06795,1.06815,24100000.0
2009-09-21 02:39:00,1.06815,1.0682,1.06805,1.06805,37300000.0
2009-09-21 02:40:00,1.06805,1.06815,1.06795,1.06805,79200000.0
2009-09-21 02:41:00,1.06805,1.0681,1.06795,1.06805,88100000.0
2009-09-21 02:42:00,1.06805,1.0681,1.06795,1.0681,17000000.0
2009-09-21 02:43:00,1.06805,1.06805,1.06795,1.06795,48400000.0
2009-09-21 02:44:00,1.06795,1.068,1.06795,1.068,19500000.0
2009-09-21 02:45:00,1.068,1.06805,1.068,1.06805,10000000.0
2009-09-21 02:46:00,1.06805,1.0681,1.06795,1.0681,30000000.0
2009-09-21 02:47:00,1.06815,1.06825,1.0681,1.06825,16100000.0
2009-09-21 02:48:00,1.06815,1.06815,1.06815,1.06815,14400000.0
2009-09-21 02:49:00,1.0682,1.0682,1.0682,1.0682,2400000.0
2009-09-21 02:50:00,1.0682,1.0682,1.06815,1.06815,21000000.0
2009-09-21 02:51:00,1.06786,1.06799,1.06779,1.06795,69000000.0
2009-09-21 02:52:00,1.06815,1.0682,1.06815,1.0682,36800000.0
2009-09-21 02:53:00,1.0682,1.0682,1.0682,1.0682,4800000.0
2009-09-21 02:54:00,1.0683,1.0683,1.06815,1.0682,8200000.0
2009-09-21 02:55:00,1.06815,1.0682,1.06815,1.06815,52800000.0
2009-09-21 02:56:00,1.06815,1.06815,1.068,1.068,23400000.0
2009-09-21 02:57:00,1.06805,1.0681,1.06805,1.0681,22100000.0
2009-09-21 02:58:00,1.0681,1.0681,1.06805,1.0681,77200000.0
2009-09-21 02:59:00,1.06805,1.06805,1.06795,1.068,25300000.0
2009-09-21 03:00:00,1.06805,1.0682,1.06805,1.0682,33900000.0
2009-09-21 03:01:00,1.06815,1.06815,1.0681,1.06815,73200000.0
2009-09-21 03:02:00,1.06815,1.06815,1.06815,1.06815,52800000.0
2009-09-21 03:03:00,1.06815,1.0682,1.06815,1.0682,70000000.0
2009-09-21 03:04:00,1.0682,1.0683,1.06815,1.06815,58700000.0
2009-09-21 03:05:00,1.06815,1.06815,1.0681,1.0681,52000000.0
2009-09-21 03:06:00,1.06805,1.06805,1.0677,1.0677,106600000.0
2009-09-21 03:07:00,1.0677,1.0677,1.0677,1.0677,16800000.0
2009-09-21 03:08:00,1.0677,1.06785,1.0677,1.06775,49700000.0
2009-09-21 03:09:00,1.06775,1.06785,1.0677,1.06785,39200000.0
2009-09-21 03:10:00,1.06753,1.06765,1.06745,1.06765,8400000.0
2009-09-21 03:11:00,1.06749,1.06762,1.06749,1.06757,15400000.0
2009-09-21 03:12:00,1.06785,1.06785,1.06785,1.06785,28600000.0
2009-09-21 03:13:00,1.06785,1.06795,1.06775,1.06795,34600000.0
2009-09-21 03:14:00,1.06795,1.0681,1.0679,1.0681,80100000.0
2009-09-21 03:15:00,1.0681,1.0681,1.06795,1.06805,81800000.0
2009-09-21 03:16:00,1.06825,1.0683,1.06815,1.06815,43700000.0
2009-09-21 03:17:00,1.0682,1.06895,1.0682,1.0688,62100000.0
2009-09-21 03:18:00,1.0688,1.06895,1.06875,1.0689,72700000.0
2009-09-21 03:19:00,1.0689,1.0689,1.06865,1.0687,56000000.0
2009-09-21 03:20:00,1.0687,1.0687,1.0686,1.0686,46600000.0
2009-09-21 03:21:00,1.0686,1.06865,1.0686,1.0686,31400000.0
2009-09-21 03:22:00,1.0686,1.0686,1.0686,1.0686,2400000.0
2009-09-21 03:23:00,1.06865,1.06865,1.06865,1.06865,5000000.0
2009-09-21 03:24:00,1.06865,1.06875,1.06865,1.06865,29900000.0
2009-09-21 03:25:00,1.06875,1.06885,1.06865,1.06865,28900000.0
2009-09-21 03:26:00,1.06865,1.06865,1.06865,1.06865,52300000.0
2009-09-21 03:27:00,1.06865,1.06865,1.06855,1.06855,30700000.0
2009-09-21 03:28:00,1.0686,1.0688,1.06855,1.0688,60100000.0
2009-09-21 03:29:00,1.0688,1.0689,1.0688,1.0689,7800000.0
2009-09-21 03:30:00,1.06885,1.0689,1.06885,1.06885,15800000.0
2009-09-21 03:31:00,1.06885,1.0689,1.06885,1.06885,10600000.0
2009-09-21 03:32:00,1.06885,1.0689,1.06885,1.06885,8200000.0
2009-09-21 03:33:00,1.06885,1.06905,1.06885,1.06895,41000000.0
2009-09-21 03:34:00,1.06895,1.0691,1.06895,1.069,109600000.0
2009-09-21 03:35:00,1.06905,1.06905,1.06905,1.06905,7200000.0
2009-09-21 03:36:00,1.0691,1.0691,1.069,1.06905,31600000.0
2009-09-21 03:37:00,1.0691,1.0691,1.069,1.06905,12000000.0
2009-09-21 03:38:00,1.0691,1.0691,1.06905,1.06905,13200000.0
2009-09-21 03:39:00,1.06905,1.0694,1.06905,1.0693,56660000.0
2009-09-21 03:40:00,1.06935,1.06945,1.0693,1.06935,54700000.0
2009-09-21 03:41:00,1.0694,1.06945,1.06935,1.0694,15200000.0
2009-09-21 03:42:00,1.0694,1.0696,1.06935,1.06955,75600000.0
2009-09-21 03:43:00,1.06965,1.06965,1.0696,1.0696,35200000.0
2009-09-21 03:44:00,1.06965,1.06965,1.0696,1.0696,37800000.0
2009-09-21 03:45:00,1.06965,1.0698,1.06955,1.0696,53700000.0
2009-09-21 03:46:00,1.06975,1.06995,1.06945,1.06965,172500000.0
2009-09-21 03:47:00,1.0697,1.07005,1.0697,1.07005,27400000.0
2009-09-21 03:48:00,1.07,1.07015,1.07,1.0701,29600000.0
2009-09-21 03:49:00,1.0701,1.07035,1.0701,1.0701,35500000.0
2009-09-21 03:50:00,1.07015,1.07035,1.0701,1.07015,75500000.0
2009-09-21 03:51:00,1.07015,1.07025,1.0696,1.0696,88800000.0
2009-09-21 03:52:00,1.0696,1.06965,1.06945,1.06965,89400000.0
2009-09-21 03:53:00,1.06965,1.06975,1.06955,1.06975,42400000.0
2009-09-21 03:54:00,1.06975,1.07005,1.0697,1.07005,72600000.0
2009-09-21 03:55:00,1.07005,1.07005,1.0696,1.06995,120900000.0
2009-09-21 03:56:00,1.07,1.07,1.0699,1.0699,53600000.0
2009-09-21 03:57:00,1.0699,1.07,1.0699,1.07,55800000.0
2009-09-21 03:58:00,1.07005,1.07005,1.07,1.07005,33800000.0
2009-09-21 03:59:00,1.07,1.07005,1.0692,1.06925,94800000.0
2009-09-21 04:00:00,1.06925,1.06925,1.06875,1.06915,58800000.0
2009-09-21 04:01:00,1.0691,1.0692,1.0691,1.0691,34200000.0
2009-09-21 04:02:00,1.0691,1.06915,1.0691,1.0691,13200000.0
2009-09-21 04:03:00,1.0691,1.06925,1.0691,1.06925,44600000.0
2009-09-21 04:04:00,1.06925,1.0694,1.06925,1.06935,12400000.0
2009-09-21 04:05:00,1.06935,1.0696,1.06935,1.0696,43300000.0
2009-09-21 04:06:00,1.0696,1.0696,1.0696,1.0696,9700000.0
2009-09-21 04:07:00,1.0696,1.0696,1.0694,1.0694,54500000.0
2009-09-21 04:08:00,1.0694,1.0695,1.0694,1.0695,26400000.0
2009-09-21 04:09:00,1.0695,1.0695,1.0695,1.0695,30500000.0
2009-09-21 04:10:00,1.06955,1.0696,1.06955,1.0696,8200000.0
2009-09-21 04:11:00,1.0696,1.06965,1.0696,1.0696,98600000.0
2009-09-21 04:12:00,1.06965,1.0697,1.06965,1.0697,24800000.0
2009-09-21 04:13:00,1.0697,1.0697,1.0696,1.06965,28700000.0
2009-09-21 04:14:00,1.06965,1.0697,1.0695,1.0697,94300000.0
2009-09-21 04:15:00,1.0697,1.06975,1.0697,1.0697,118400000.0
2009-09-21 04:16:00,1.0697,1.06985,1.0697,1.0698,52100000.0
2009-09-21 04:17:00,1.06985,1.0701,1.06985,1.0701,86000000.0
2009-09-21 04:18:00,1.0701,1.0701,1.07,1.07005,41600000.0
2009-09-21 04:19:00,1.07,1.0701,1.07,1.0701,79800000.0
2009-09-21 04:20:00,1.0701,1.07015,1.0701,1.07015,40400000.0
2009-09-21 04:21:00,1.07015,1.0702,1.07015,1.0702,54800000.0
2009-09-21 04:22:00,1.0702,1.0702,1.0702,1.0702,29100000.0
2009-09-21 04:23:00,1.0702,1.0702,1.06985,1.06995,52100000.0
2009-09-21 04:24:00,1.0699,1.0699,1.0697,1.0697,33700000.0
2009-09-21 04:25:00,1.0697,1.0697,1.0697,1.0697,8400000.0
2009-09-21 04:26:00,1.0697,1.0698,1.0697,1.0698,77800000.0
2009-09-21 04:27:00,1.0698,1.06985,1.0698,1.06985,38000000.0
2009-09-21 04:28:00,1.0696,1.06962,1.06954,1.06956,12000000.0
2009-09-21 04:29:00,1.06985,1.06985,1.06975,1.06975,16400000.0
2009-09-21 04:30:00,1.0698,1.0698,1.06965,1.06965,118400000.0
2009-09-21 04:31:00,1.0697,1.0697,1.0697,1.0697,18800000.0
2009-09-21 04:32:00,1.06957,1.06962,1.06956,1.06956,9600000.0
2009-09-21 04:33:00,1.06965,1.06965,1.0696,1.0696,15400000.0
2009-09-21 04:34:00,1.0696,1.0696,1.0694,1.06945,36400000.0
2009-09-21 04:35:00,1.06945,1.06945,1.06945,1.06945,15600000.0
2009-09-21 04:36:00,1.06945,1.06945,1.06945,1.06945,5600000.0
2009-09-21 04:37:00,1.06945,1.06945,1.06945,1.06945,21600000.0
2009-09-21 04:38:00,1.0695,1.06955,1.06945,1.06955,30000000.0
2009-09-21 04:39:00,1.06955,1.0696,1.0695,1.0695,72800000.0
2009-09-21 04:40:00,1.0695,1.0697,1.0695,1.0697,69400000.0
2009-09-21 04:41:00,1.06975,1.06985,1.06975,1.06985,54100000.0
2009-09-21 04:42:00,1.0699,1.0699,1.0699,1.0699,3400000.0
2009-09-21 04:43:00,1.0699,1.0699,1.06985,1.0699,16000000.0
2009-09-21 04:44:00,1.0699,1.0699,1.0699,1.0699,4800000.0
2009-09-21 04:45:00,1.0699,1.0699,1.0698,1.0698,32800000.0
2009-09-21 04:46:00,1.0698,1.06985,1.06975,1.06975,57000000.0
2009-09-21 04:47:00,1.0698,1.07005,1.06975,1.07005,50600000.0
2009-09-21 04:48:00,1.07005,1.07005,1.0698,1.06985,47000000.0
2009-09-21 04:49:00,1.0699,1.0699,1.06985,1.06985,28000000.0
2009-09-21 04:50:00,1.06956,1.06962,1.06954,1.06961,10800000.0
2009-09-21 04:51:00,1.0698,1.0698,1.0698,1.0698,12000000.0
2009-09-21 04:52:00,1.0698,1.0698,1.06975,1.0698,50000000.0
2009-09-21 04:53:00,1.0698,1.0698,1.06965,1.06965,34400000.0
2009-09-21 04:54:00,1.06935,1.06952,1.06919,1.06948,84400000.0
2009-09-21 04:55:00,1.06965,1.0697,1.06965,1.06965,11600000.0
2009-09-21 04:56:00,1.06965,1.06965,1.06955,1.06955,30400000.0
2009-09-21 04:57:00,1.06955,1.06955,1.06945,1.06945,17600000.0
2009-09-21 04:58:00,1.06945,1.06945,1.0694,1.0694,16000000.0
2009-09-21 04:59:00,1.0694,1.0694,1.0694,1.0694,31200000.0
2009-09-21 05:00:00,1.0694,1.0694,1.0694,1.0694,2400000.0
2009-09-21 05:01:00,1.0694,1.0694,1.0694,1.0694,64000000.0
2009-09-21 05:02:00,1.06945,1.0695,1.06945,1.0695,17000000.0
2009-09-21 05:03:00,1.06936,1.06942,1.06905,1.0692,49000000.0
2009-09-21 05:04:00,1.06914,1.06938,1.06894,1.06938,121900000.0
2009-09-21 05:05:00,1.06923,1.06939,1.06899,1.06922,49400000.0
2009-09-21 05:06:00,1.0695,1.0695,1.06945,1.0695,21800000.0
2009-09-21 05:07:00,1.0695,1.0695,1.0695,1.0695,7200000.0
2009-09-21 05:08:00,1.06927,1.06937,1.06901,1.06918,53700000.0
2009-09-21 05:09:00,1.06929,1.06938,1.06908,1.06921,37500000.0
2009-09-21 05:10:00,1.0692,1.06931,1.06912,1.06931,69600000.0
2009-09-21 05:11:00,1.0695,1.0695,1.0695,1.0695,1600000.0
2009-09-21 05:12:00,1.06955,1.06965,1.06955,1.06965,27800000.0
2009-09-21 05:13:00,1.0697,1.0697,1.0697,1.0697,4000000.0
2009-09-21 05:14:00,1.0697,1.0697,1.0697,1.0697,14400000.0
2009-09-21 05:15:00,1.06945,1.06965,1.06929,1.06946,23000000.0
2009-09-21 05:16:00,1.06955,1.06957,1.06942,1.06948,26000000.0
2009-09-21 05:17:00,1.06955,1.06963,1.06955,1.06955,5200000.0
2009-09-21 05:18:00,1.0697,1.0698,1.0697,1.0698,30400000.0
2009-09-21 05:19:00,1.0698,1.07,1.0698,1.07,41200000.0
2009-09-21 05:20:00,1.07005,1.0701,1.07005,1.0701,49000000.0
2009-09-21 05:21:00,1.07015,1.07015,1.07015,1.07015,11200000.0
2009-09-21 05:22:00,1.06986,1.06994,1.06983,1.06994,19600000.0
2009-09-21 05:23:00,1.06989,1.06997,1.06989,1.06997,16000000.0
2009-09-21 05:24:00,1.07015,1.07015,1.0701,1.07015,36000000.0
2009-09-21 05:25:00,1.07015,1.07015,1.07005,1.07005,25500000.0
2009-09-21 05:26:00,1.07005,1.07005,1.06985,1.0699,41300000.0
2009-09-21 05:27:00,1.0699,1.0699,1.0699,1.0699,14400000.0
2009-09-21 05:28:00,1.0699,1.0699,1.0699,1.0699,14400000.0
2009-09-21 05:29:00,1.0699,1.0699,1.06965,1.06975,81000000.0
2009-09-21 05:30:00,1.06975,1.06975,1.06975,1.06975,9600000.0
2009-09-21 05:31:00,1.06975,1.06995,1.06975,1.0699,48800000.0
2009-09-21 05:32:00,1.0697,1.0697,1.06948,1.0696,18100000.0
2009-09-21 05:33:00,1.0699,1.0699,1.0699,1.0699,9600000.0
2009-09-21 05:34:00,1.06995,1.0701,1.06995,1.0701,38500000.0
2009-09-21 05:35:00,1.07015,1.0703,1.07015,1.07025,63900000.0
2009-09-21 05:36:00,1.07025,1.07025,1.07015,1.07015,20600000.0
2009-09-21 05:37:00,1.07015,1.07025,1.07015,1.0702,29700000.0
2009-09-21 05:38:00,1.0702,1.0702,1.0701,1.07015,9700000.0
2009-09-21 05:39:00,1.06988,1.06999,1.06976,1.06986,26800000.0
2009-09-21 05:40:00,1.06991,1.06991,1.06977,1.06987,49800000.0
2009-09-21 05:41:00,1.07015,1.07035,1.07015,1.07035,39900000.0
2009-09-21 05:42:00,1.0704,1.0704,1.0704,1.0704,3400000.0
2009-09-21 05:43:00,1.07022,1.07022,1.07008,1.0701,61100000.0
2009-09-21 05:44:00,1.07025,1.07028,1.07025,1.07025,9800000.0
2009-09-21 05:45:00,1.0701,1.07024,1.07009,1.07014,84400000.0
2009-09-21 05:46:00,1.07002,1.0702,1.06994,1.06994,80600000.0
2009-09-21 05:47:00,1.07012,1.07018,1.07006,1.07012,25000000.0
2009-09-21 05:48:00,1.07035,1.07035,1.0703,1.07035,17000000.0
2009-09-21 05:49:00,1.0703,1.0703,1.07005,1.0703,114400000.0
2009-09-21 05:50:00,1.0703,1.0705,1.0702,1.0704,69700000.0
2009-09-21 05:51:00,1.07045,1.07045,1.0704,1.0704,19400000.0
2009-09-21 05:52:00,1.0704,1.0704,1.0702,1.07025,21500000.0
2009-09-21 05:53:00,1.07025,1.07025,1.0702,1.0702,20400000.0
2009-09-21 05:54:00,1.0702,1.0702,1.0702,1.0702,4800000.0
2009-09-21 05:55:00,1.0702,1.0702,1.0702,1.0702,9600000.0
2009-09-21 05:56:00,1.0702,1.0702,1.0702,1.0702,14400000.0
2009-09-21 05:57:00,1.06994,1.06994,1.06977,1.06977,17100000.0
2009-09-21 05:58:00,1.0702,1.0702,1.0702,1.0702,28800000.0
2009-09-21 05:59:00,1.0702,1.0702,1.0702,1.0702,43200000.0
2009-09-21 06:00:00,1.0702,1.0702,1.0702,1.0702,7200000.0
2009-09-21 06:01:00,1.0702,1.0702,1.0702,1.0702,9600000.0
2009-09-21 06:02:00,1.0702,1.0702,1.07015,1.0702,89800000.0
2009-09-21 06:03:00,1.0702,1.07025,1.0702,1.07025,7200000.0
2009-09-21 06:04:00,1.07025,1.07025,1.07025,1.07025,2400000.0
2009-09-21 06:05:00,1.07025,1.07025,1.0702,1.0702,21600000.0
2009-09-21 06:06:00,1.0702,1.0702,1.0698,1.0698,24800000.0
2009-09-21 06:07:00,1.0698,1.06985,1.0698,1.06985,38400000.0
2009-09-21 06:08:00,1.06985,1.06995,1.06985,1.06995,26000000.0
2009-09-21 06:09:00,1.06995,1.06995,1.0699,1.0699,27200000.0
2009-09-21 06:10:00,1.06976,1.06979,1.06957,1.06979,96900000.0
2009-09-21 06:11:00,1.06978,1.06985,1.06975,1.0698,150600000.0
2009-09-21 06:12:00,1.0699,1.0699,1.06985,1.06985,24000000.0
2009-09-21 06:13:00,1.06985,1.06985,1.0698,1.0698,11200000.0
2009-09-21 06:14:00,1.06985,1.06985,1.0698,1.06985,25500000.0
2009-09-21 06:15:00,1.06985,1.07,1.06985,1.07,46400000.0
2009-09-21 06:16:00,1.07,1.07005,1.07,1.07005,7200000.0
2009-09-21 06:17:00,1.06992,1.06992,1.06979,1.06986,39600000.0
2009-09-21 06:18:00,1.07005,1.07005,1.07005,1.07005,26400000.0
2009-09-21 06:19:00,1.07005,1.07005,1.07005,1.07005,7200000.0
2009-09-21 06:20:00,1.07005,1.07005,1.06995,1.06995,10400000.0
2009-09-21 06:21:00,1.06995,1.06995,1.0699,1.0699,18400000.0
2009-09-21 06:22:00,1.06973,1.06976,1.0696,1.0696,21600000.0
2009-09-21 06:23:00,1.0699,1.0699,1.0699,1.0699,16800000.0
2009-09-21 06:24:00,1.0699,1.06995,1.0699,1.06995,18400000.0
2009-09-21 06:25:00,1.06995,1.06995,1.06995,1.06995,16800000.0
2009-09-21 06:26:00,1.06965,1.06983,1.06965,1.06973,15000000.0
2009-09-21 06:27:00,1.06995,1.06995,1.06995,1.06995,14400000.0
2009-09-21 06:28:00,1.06977,1.06983,1.06977,1.0698,66400000.0
2009-09-21 06:29:00,1.06995,1.07,1.06995,1.07,29600000.0
2009-09-21 06:30:00,1.07005,1.07005,1.07005,1.07005,2400000.0
2009-09-21 06:31:00,1.07,1.07,1.06995,1.07,12800000.0
2009-09-21 06:32:00,1.06984,1.06986,1.06969,1.06979,126100001.0
2009-09-21 06:33:00,1.06975,1.06979,1.06963,1.06979,170000000.0
2009-09-21 06:34:00,1.0698,1.0698,1.06975,1.0698,187900000.0
2009-09-21 06:35:00,1.07005,1.07005,1.07005,1.07005,2400000.0
2009-09-21 06:36:00,1.07005,1.07005,1.06995,1.07,7400000.0
2009-09-21 06:37:00,1.06971,1.06986,1.06971,1.06985,51100000.0
2009-09-21 06:38:00,1.06988,1.0699,1.06985,1.0699,151800000.0
2009-09-21 06:39:00,1.06993,1.06993,1.06985,1.06985,23200000.0
2009-09-21 06:40:00,1.06975,1.06984,1.06965,1.06968,109600000.0
2009-09-21 06:41:00,1.07,1.0702,1.07,1.07,14200000.0
2009-09-21 06:42:00,1.06983,1.06992,1.06973,1.06986,148800000.0
2009-09-21 06:43:00,1.07005,1.07005,1.07005,1.07005,11200000.0
2009-09-21 06:44:00,1.07005,1.07005,1.07005,1.07005,7200000.0
2009-09-21 06:45:00,1.06993,1.06999,1.06983,1.06983,432600003.0
2009-09-21 06:46:00,1.06987,1.06998,1.06976,1.06977,290900001.0
2009-09-21 06:47:00,1.06983,1.06994,1.06979,1.06992,616200003.0
2009-09-21 06:48:00,1.06988,1.06999,1.06971,1.06997,359600001.0
2009-09-21 06:49:00,1.0701,1.0701,1.0699,1.06995,12100000.0
2009-09-21 06:50:00,1.06964,1.06986,1.06956,1.0698,122500000.0
2009-09-21 06:51:00,1.06995,1.06995,1.06995,1.06995,4900000.0
2009-09-21 06:52:00,1.06987,1.06987,1.06981,1.06987,25600000.0
2009-09-21 06:53:00,1.06995,1.06995,1.06995,1.06995,2500000.0
2009-09-21 06:54:00,1.06995,1.06995,1.06995,1.06995,2400000.0
2009-09-21 06:55:00,1.06995,1.06995,1.06995,1.06995,1600000.0
2009-09-21 06:56:00,1.06995,1.06995,1.06995,1.06995,6600000.0
2009-09-21 06:57:00,1.06995,1.06995,1.0699,1.0699,9200000.0
2009-09-21 06:58:00,1.06978,1.06988,1.06978,1.0698,19400000.0
2009-09-21 06:59:00,1.06977,1.06984,1.0695,1.06964,61200000.0
2009-09-21 07:00:00,1.0699,1.06995,1.0699,1.06995,20700000.0
2009-09-21 07:01:00,1.06981,1.06985,1.06946,1.06967,71600000.0
2009-09-21 07:02:00,1.06976,1.06981,1.06937,1.06937,63300000.0
2009-09-21 07:03:00,1.06943,1.06982,1.06938,1.06974,48600000.0
2009-09-21 07:04:00,1.06973,1.06988,1.06973,1.06988,10400000.0
2009-09-21 07:05:00,1.06995,1.06995,1.06995,1.06995,1600000.0
2009-09-21 07:06:00,1.06995,1.0701,1.06995,1.0701,34400000.0
2009-09-21 07:07:00,1.0701,1.07025,1.0701,1.0702,47300000.0
2009-09-21 07:08:00,1.07025,1.07035,1.07015,1.0703,75300000.0
2009-09-21 07:09:00,1.07035,1.0706,1.07025,1.0706,75900000.0
2009-09-21 07:10:00,1.0706,1.07105,1.0706,1.07105,58900000.0
2009-09-21 07:11:00,1.0711,1.0717,1.07105,1.0717,114300000.0
2009-09-21 07:12:00,1.0717,1.0718,1.0717,1.0718,61600000.0
2009-09-21 07:13:00,1.0718,1.07185,1.0718,1.07185,36500000.0
2009-09-21 07:14:00,1.07185,1.07195,1.07175,1.07195,59000000.0
2009-09-21 07:15:00,1.072,1.07205,1.07195,1.07205,38200000.0
2009-09-21 07:16:00,1.07205,1.07205,1.07205,1.07205,3400000.0
2009-09-21 07:17:00,1.07185,1.07185,1.0718,1.0718,26400000.0
2009-09-21 07:18:00,1.0718,1.07185,1.07155,1.0716,85800000.0
2009-09-21 07:19:00,1.07165,1.0717,1.07135,1.0714,78800000.0
2009-09-21 07:20:00,1.0714,1.07145,1.07135,1.0714,24200000.0
2009-09-21 07:21:00,1.0714,1.0716,1.0714,1.0716,77700000.0
2009-09-21 07:22:00,1.0716,1.07215,1.0716,1.07215,99100000.0
2009-09-21 07:23:00,1.07215,1.0722,1.07205,1.07205,51200000.0
2009-09-21 07:24:00,1.07205,1.07205,1.07205,1.07205,50400000.0
2009-09-21 07:25:00,1.07205,1.0721,1.072,1.072,59200000.0
2009-09-21 07:26:00,1.072,1.072,1.0717,1.0717,39800000.0
2009-09-21 07:27:00,1.0717,1.0717,1.0712,1.07135,91300000.0
2009-09-21 07:28:00,1.07135,1.07135,1.0713,1.07135,68000000.0
2009-09-21 07:29:00,1.07125,1.07133,1.0712,1.07125,292900000.0
2009-09-21 07:30:00,1.07135,1.07135,1.07135,1.07135,19200000.0
2009-09-21 07:31:00,1.07135,1.07135,1.0709,1.07095,75700000.0
2009-09-21 07:32:00,1.07095,1.0711,1.07095,1.0711,52600000.0
2009-09-21 07:33:00,1.0711,1.0711,1.071,1.071,12000000.0
2009-09-21 07:34:00,1.071,1.071,1.07095,1.07095,16800000.0
2009-09-21 07:35:00,1.07095,1.07095,1.07095,1.07095,4800000.0
2009-09-21 07:36:00,1.07068,1.07084,1.07027,1.07084,233100000.0
2009-09-21 07:37:00,1.07082,1.07083,1.07076,1.07077,281699999.0
2009-09-21 07:38:00,1.07061,1.0708,1.07026,1.0708,306200000.0
2009-09-21 07:39:00,1.07075,1.0709,1.07038,1.07072,199400000.0
2009-09-21 07:40:00,1.07095,1.072,1.07095,1.072,75100000.0
2009-09-21 07:41:00,1.07195,1.07205,1.07165,1.07185,75100000.0
2009-09-21 07:42:00,1.07185,1.07185,1.0718,1.0718,21000000.0
2009-09-21 07:43:00,1.0718,1.07225,1.0718,1.07225,52000000.0
2009-09-21 07:44:00,1.07225,1.0723,1.07225,1.0723,38000000.0
2009-09-21 07:45:00,1.0723,1.0723,1.0723,1.0723,7200000.0
2009-09-21 07:46:00,1.07204,1.07209,1.07178,1.0718,502400004.0
2009-09-21 07:47:00,1.0721,1.0721,1.07176,1.07176,448000003.0
2009-09-21 07:48:00,1.0723,1.0723,1.0723,1.0723,18600000.0
2009-09-21 07:49:00,1.0723,1.0723,1.0722,1.07225,30600000.0
2009-09-21 07:50:00,1.0722,1.07235,1.0722,1.0722,115800000.0
2009-09-21 07:51:00,1.07225,1.0723,1.0722,1.0723,28800000.0
2009-09-21 07:52:00,1.0723,1.0723,1.0723,1.0723,9600000.0
2009-09-21 07:53:00,1.0721,1.0721,1.07085,1.07095,86200000.0
2009-09-21 07:54:00,1.07095,1.07125,1.07085,1.07125,43900000.0
2009-09-21 07:55:00,1.07135,1.072,1.07135,1.072,69000000.0
2009-09-21 07:56:00,1.072,1.07215,1.072,1.07205,49700000.0
2009-09-21 07:57:00,1.07215,1.07215,1.07215,1.07215,8000000.0
2009-09-21 07:58:00,1.07215,1.0723,1.07215,1.0723,49600000.0
2009-09-21 07:59:00,1.07235,1.07235,1.07235,1.07235,11200000.0
2009-09-21 08:00:00,1.07235,1.07235,1.07195,1.072,41700000.0
2009-09-21 08:01:00,1.072,1.072,1.07175,1.07175,45600000.0
2009-09-21 08:02:00,1.07175,1.0718,1.0715,1.0717,124400000.0
2009-09-21 08:03:00,1.0717,1.07185,1.0717,1.07185,66800000.0
2009-09-21 08:04:00,1.07185,1.07185,1.0712,1.0715,86800000.0
2009-09-21 08:05:00,1.0716,1.0717,1.07145,1.07165,133300000.0
2009-09-21 08:06:00,1.07165,1.07175,1.0716,1.07165,99100000.0
2009-09-21 08:07:00,1.07165,1.07175,1.07165,1.0717,98000000.0
2009-09-21 08:08:00,1.0717,1.0717,1.07165,1.07165,35200000.0
2009-09-21 08:09:00,1.07165,1.0724,1.07165,1.07215,193100000.0
2009-09-21 08:10:00,1.07225,1.07315,1.07225,1.07315,187699999.0
2009-09-21 08:11:00,1.07315,1.07315,1.07275,1.07285,62400000.0
2009-09-21 08:12:00,1.07285,1.0732,1.07285,1.0732,105800000.0
2009-09-21 08:13:00,1.07315,1.07315,1.0731,1.07315,24400000.0
2009-09-21 08:14:00,1.07315,1.07315,1.07275,1.07275,59500000.0
2009-09-21 08:15:00,1.0728,1.0745,1.0728,1.07445,138100000.0
2009-09-21 08:16:00,1.0745,1.0757,1.0744,1.0756,317600000.0
2009-09-21 08:17:00,1.07555,1.07555,1.07475,1.07475,143500000.0
2009-09-21 08:18:00,1.07475,1.07485,1.07465,1.07485,85400000.0
2009-09-21 08:19:00,1.0749,1.07495,1.0738,1.07395,90000000.0
2009-09-21 08:20:00,1.0738,1.07405,1.07375,1.0739,61200000.0
2009-09-21 08:21:00,1.0739,1.0746,1.0739,1.07455,52600000.0
2009-09-21 08:22:00,1.07455,1.07455,1.07435,1.07435,19100000.0
2009-09-21 08:23:00,1.07435,1.07435,1.0741,1.0742,67600000.0
2009-09-21 08:24:00,1.0742,1.07425,1.0741,1.0741,107700000.0
2009-09-21 08:25:00,1.0741,1.0742,1.074,1.07405,72800000.0
2009-09-21 08:26:00,1.0741,1.0742,1.07385,1.07395,63000000.0
2009-09-21 08:27:00,1.07405,1.0741,1.07395,1.07395,105300000.0
2009-09-21 08:28:00,1.07395,1.07455,1.07395,1.07445,155500000.0
2009-09-21 08:29:00,1.07445,1.07445,1.07435,1.0744,48800000.0
2009-09-21 08:30:00,1.07445,1.0747,1.07445,1.0746,57800000.0
2009-09-21 08:31:00,1.0746,1.07465,1.07445,1.07445,24800000.0
2009-09-21 08:32:00,1.07455,1.07455,1.07445,1.07445,14200000.0
2009-09-21 08:33:00,1.07445,1.07455,1.07445,1.07445,25000000.0
2009-09-21 08:34:00,1.0746,1.07535,1.0746,1.07515,130100000.0
2009-09-21 08:35:00,1.07515,1.07575,1.07515,1.07525,86500000.0
2009-09-21 08:36:00,1.0754,1.07565,1.0754,1.07565,72000000.0
2009-09-21 08:37:00,1.0756,1.0756,1.075,1.075,97600000.0
2009-09-21 08:38:00,1.07505,1.07505,1.0746,1.07475,93900000.0
2009-09-21 08:39:00,1.07475,1.0748,1.0739,1.07465,221300000.0
2009-09-21 08:40:00,1.07465,1.07505,1.07465,1.07505,153400000.0
2009-09-21 08:41:00,1.0751,1.07535,1.07465,1.07475,205000000.0
2009-09-21 08:42:00,1.07455,1.0747,1.0744,1.0744,120700000.0
2009-09-21 08:43:00,1.0745,1.0746,1.0745,1.07455,18400000.0
2009-09-21 08:44:00,1.07455,1.07465,1.0745,1.07465,31400000.0
2009-09-21 08:45:00,1.07465,1.07485,1.07465,1.07485,133600000.0
2009-09-21 08:46:00,1.0748,1.0749,1.07475,1.0749,14300000.0
2009-09-21 08:47:00,1.07485,1.0749,1.07485,1.0749,25000000.0
2009-09-21 08:48:00,1.0749,1.0749,1.0746,1.07485,69600000.0
2009-09-21 08:49:00,1.07485,1.07485,1.07425,1.0745,129200000.0
2009-09-21 08:50:00,1.0745,1.07455,1.07405,1.07415,179400000.0
2009-09-21 08:51:00,1.07375,1.07385,1.0734,1.07355,46000000.0
2009-09-21 08:52:00,1.07355,1.0736,1.07355,1.07355,20000000.0
2009-09-21 08:53:00,1.07355,1.07355,1.07345,1.07355,46000000.0
2009-09-21 08:54:00,1.07355,1.07375,1.07345,1.0737,54900000.0
2009-09-21 08:55:00,1.07375,1.0744,1.07375,1.0744,116000000.0
2009-09-21 08:56:00,1.07445,1.07445,1.0741,1.0741,43000000.0
2009-09-21 08:57:00,1.0741,1.0741,1.07385,1.07385,28800000.0
2009-09-21 08:58:00,1.07385,1.07385,1.0731,1.07325,100800000.0
2009-09-21 08:59:00,1.07325,1.07375,1.07325,1.07375,71700000.0
2009-09-21 09:00:00,1.07375,1.07405,1.0737,1.0739,72800000.0
2009-09-21 09:01:00,1.0739,1.0742,1.07365,1.0742,193500000.0
2009-09-21 09:02:00,1.0742,1.0742,1.0742,1.0742,12200000.0
2009-09-21 09:03:00,1.0743,1.0747,1.0743,1.07465,81900000.0
2009-09-21 09:04:00,1.07465,1.07485,1.07465,1.0748,84500000.0
2009-09-21 09:05:00,1.0749,1.07535,1.0749,1.0752,181600000.0
2009-09-21 09:06:00,1.0752,1.07525,1.07485,1.075,68500000.0
2009-09-21 09:07:00,1.075,1.075,1.07495,1.075,28200000.0
2009-09-21 09:08:00,1.075,1.075,1.07475,1.07475,60400000.0
2009-09-21 09:09:00,1.07475,1.07475,1.0742,1.0742,113200000.0
2009-09-21 09:10:00,1.0742,1.0742,1.07345,1.0735,49200000.0
2009-09-21 09:11:00,1.0735,1.0739,1.0735,1.0738,55700000.0
2009-09-21 09:12:00,1.07395,1.074,1.0737,1.0738,115300000.0
2009-09-21 09:13:00,1.0738,1.07405,1.0736,1.07375,80000000.0
2009-09-21 09:14:00,1.07385,1.07395,1.07355,1.07395,64200000.0
2009-09-21 09:15:00,1.07395,1.07395,1.07385,1.07395,46500000.0
2009-09-21 09:16:00,1.07395,1.07395,1.07395,1.07395,16200000.0
2009-09-21 09:17:00,1.07395,1.07395,1.07395,1.07395,18000000.0
2009-09-21 09:18:00,1.07395,1.07395,1.0736,1.07365,42500000.0
2009-09-21 09:19:00,1.07365,1.0737,1.0736,1.07365,21600000.0
2009-09-21 09:20:00,1.07365,1.07365,1.07355,1.07365,32800000.0
2009-09-21 09:21:00,1.07365,1.07365,1.0736,1.07365,14600000.0
2009-09-21 09:22:00,1.07375,1.0739,1.0737,1.07385,74100000.0
2009-09-21 09:23:00,1.0739,1.07405,1.07375,1.07405,102300000.0
2009-09-21 09:24:00,1.07405,1.0741,1.0739,1.0739,92400000.0
2009-09-21 09:25:00,1.07405,1.07425,1.0739,1.0741,61500000.0
2009-09-21 09:26:00,1.0741,1.07415,1.07395,1.07415,66300000.0
2009-09-21 09:27:00,1.07415,1.07415,1.0739,1.07415,83600000.0
2009-09-21 09:28:00,1.07415,1.07415,1.07405,1.07415,77100000.0
2009-09-21 09:29:00,1.0742,1.07425,1.0742,1.0742,70400000.0
2009-09-21 09:30:00,1.07435,1.07445,1.0742,1.0744,198800000.0
2009-09-21 09:31:00,1.0744,1.0746,1.0744,1.07445,221600000.0
2009-09-21 09:32:00,1.07445,1.0746,1.07415,1.07425,171500000.0
2009-09-21 09:33:00,1.0742,1.07455,1.0742,1.0745,79700000.0
2009-09-21 09:34:00,1.0745,1.0749,1.0745,1.0749,111500000.0
2009-09-21 09:35:00,1.07485,1.0749,1.0748,1.0748,64200000.0
2009-09-21 09:36:00,1.07485,1.0752,1.07465,1.07465,105800000.0
2009-09-21 09:37:00,1.0747,1.0748,1.07435,1.07445,120700000.0
2009-09-21 09:38:00,1.07445,1.07445,1.07375,1.07375,237800000.0
2009-09-21 09:39:00,1.07375,1.07395,1.07375,1.0739,160400000.0
2009-09-21 09:40:00,1.0739,1.0742,1.0739,1.07405,246200000.0
2009-09-21 09:41:00,1.07405,1.07435,1.07395,1.07425,64600000.0
2009-09-21 09:42:00,1.07425,1.07425,1.07385,1.07385,54100000.0
2009-09-21 09:43:00,1.07385,1.07415,1.07375,1.07395,228800000.0
2009-09-21 09:44:00,1.07395,1.07415,1.07395,1.074,176100000.0
2009-09-21 09:45:00,1.07405,1.07415,1.07405,1.07405,68200000.0
2009-09-21 09:46:00,1.07405,1.07415,1.07395,1.07415,110600000.0
2009-09-21 09:47:00,1.0741,1.0741,1.07405,1.07405,38900000.0
2009-09-21 09:48:00,1.07405,1.07455,1.07405,1.07455,132400000.0
2009-09-21 09:49:00,1.07455,1.0747,1.0744,1.0744,113900000.0
2009-09-21 09:50:00,1.0744,1.07465,1.0744,1.0745,103800000.0
2009-09-21 09:51:00,1.0745,1.0745,1.0745,1.0745,24000000.0
2009-09-21 09:52:00,1.0745,1.0745,1.0745,1.0745,21600000.0
2009-09-21 09:53:00,1.0745,1.0746,1.0745,1.0746,37800000.0
2009-09-21 09:54:00,1.0746,1.0746,1.0746,1.0746,7200000.0
2009-09-21 09:55:00,1.0746,1.07495,1.0746,1.0749,47400000.0
2009-09-21 09:56:00,1.075,1.075,1.07485,1.07485,86000000.0
2009-09-21 09:57:00,1.0748,1.07485,1.0747,1.0748,172900000.0
2009-09-21 09:58:00,1.0748,1.07485,1.0748,1.0748,23400000.0
2009-09-21 09:59:00,1.0748,1.07505,1.0748,1.075,113800000.0
2009-09-21 10:00:00,1.075,1.07515,1.07495,1.07495,142800000.0
2009-09-21 10:01:00,1.07495,1.07525,1.07495,1.07525,42700000.0
2009-09-21 10:02:00,1.07525,1.07535,1.07505,1.0751,100100000.0
2009-09-21 10:03:00,1.0751,1.0751,1.07465,1.0747,71400000.0
2009-09-21 10:04:00,1.0747,1.0747,1.0743,1.07435,119500000.0
2009-09-21 10:05:00,1.0743,1.0745,1.0743,1.0743,64200000.0
2009-09-21 10:06:00,1.0743,1.07465,1.0743,1.07435,121900000.0
2009-09-21 10:07:00,1.07435,1.07445,1.07415,1.07445,80200000.0
2009-09-21 10:08:00,1.07455,1.07475,1.0745,1.0745,62700000.0
2009-09-21 10:09:00,1.0746,1.0748,1.0745,1.0748,58200000.0
2009-09-21 10:10:00,1.0748,1.0748,1.07455,1.0746,58700000.0
2009-09-21 10:11:00,1.07465,1.07465,1.0746,1.07465,20000000.0
2009-09-21 10:12:00,1.0746,1.07515,1.0746,1.0751,61800000.0
2009-09-21 10:13:00,1.07505,1.0751,1.07505,1.07505,8000000.0
2009-09-21 10:14:00,1.075,1.0751,1.075,1.0751,18000000.0
2009-09-21 10:15:00,1.07505,1.07515,1.07505,1.0751,18400000.0
2009-09-21 10:16:00,1.07505,1.0751,1.07485,1.0751,48500000.0
2009-09-21 10:17:00,1.075,1.075,1.0749,1.0749,20800000.0
2009-09-21 10:18:00,1.0749,1.0749,1.07475,1.0748,51300000.0
2009-09-21 10:19:00,1.0748,1.07495,1.07465,1.07475,43600000.0
2009-09-21 10:20:00,1.07475,1.0748,1.07475,1.07475,30000000.0
2009-09-21 10:21:00,1.07495,1.07495,1.07495,1.07495,2400000.0
2009-09-21 10:22:00,1.07505,1.07505,1.07495,1.07495,8800000.0
2009-09-21 10:23:00,1.07505,1.07505,1.07465,1.07475,31400000.0
2009-09-21 10:24:00,1.0748,1.07505,1.0747,1.0749,100000000.0
2009-09-21 10:25:00,1.07485,1.07495,1.07485,1.07495,27200000.0
2009-09-21 10:26:00,1.07495,1.07495,1.0749,1.0749,12000000.0
2009-09-21 10:27:00,1.0749,1.0751,1.0748,1.0751,82700000.0
2009-09-21 10:28:00,1.07505,1.0755,1.07495,1.075,76700000.0
2009-09-21 10:29:00,1.075,1.075,1.07495,1.07495,14000000.0
2009-09-21 10:30:00,1.07495,1.075,1.07445,1.07455,145000000.0
2009-09-21 10:31:00,1.07455,1.0749,1.07455,1.0749,189800000.0
2009-09-21 10:32:00,1.0749,1.07505,1.07475,1.07475,297100000.0
2009-09-21 10:33:00,1.07475,1.07475,1.07465,1.07475,195800000.0
2009-09-21 10:34:00,1.07475,1.07475,1.07465,1.0747,54900000.0
2009-09-21 10:35:00,1.07475,1.07495,1.07475,1.07495,21800000.0
2009-09-21 10:36:00,1.0749,1.075,1.0749,1.075,8000000.0
2009-09-21 10:37:00,1.07495,1.0751,1.07465,1.07475,52100000.0
2009-09-21 10:38:00,1.07475,1.07475,1.07475,1.07475,9600000.0
2009-09-21 10:39:00,1.07475,1.07475,1.07415,1.07425,145600000.0
2009-09-21 10:40:00,1.07425,1.07435,1.074,1.0743,123400000.0
2009-09-21 10:41:00,1.0743,1.0743,1.0742,1.07425,79500000.0
2009-09-21 10:42:00,1.07425,1.07425,1.07425,1.07425,20300000.0
2009-09-21 10:43:00,1.07425,1.07435,1.0742,1.07435,25600000.0
2009-09-21 10:44:00,1.07435,1.07435,1.0742,1.07425,93100000.0
2009-09-21 10:45:00,1.07425,1.07465,1.07425,1.07445,89900000.0
2009-09-21 10:46:00,1.0744,1.0745,1.0744,1.0745,35800000.0
2009-09-21 10:47:00,1.0745,1.07455,1.0745,1.0745,18600000.0
2009-09-21 10:48:00,1.07455,1.07455,1.0745,1.07455,10200000.0
2009-09-21 10:49:00,1.0745,1.0746,1.0745,1.0746,13200000.0
2009-09-21 10:50:00,1.0746,1.0746,1.0745,1.0745,7600000.0
2009-09-21 10:51:00,1.0745,1.0745,1.0745,1.0745,4100000.0
2009-09-21 10:52:00,1.07455,1.0747,1.07425,1.0747,62100000.0
2009-09-21 10:53:00,1.0747,1.0748,1.0746,1.07465,77200000.0
2009-09-21 10:54:00,1.07475,1.07515,1.07465,1.07515,159300000.0
2009-09-21 10:55:00,1.0752,1.07535,1.075,1.07535,75100000.0
2009-09-21 10:56:00,1.07545,1.0755,1.07535,1.07545,120900000.0
2009-09-21 10:57:00,1.0755,1.07555,1.07525,1.07535,102200000.0
2009-09-21 10:58:00,1.07545,1.07545,1.07545,1.07545,21600000.0
2009-09-21 10:59:00,1.07545,1.07555,1.07545,1.07555,50000000.0
2009-09-21 11:00:00,1.07555,1.07615,1.0753,1.07585,162800000.0
2009-09-21 11:01:00,1.07585,1.07585,1.07585,1.07585,27800000.0
2009-09-21 11:02:00,1.07585,1.07595,1.07585,1.07585,39200000.0
2009-09-21 11:03:00,1.07585,1.07585,1.0758,1.07585,34800000.0
2009-09-21 11:04:00,1.07585,1.076,1.07575,1.0758,100700000.0
2009-09-21 11:05:00,1.0758,1.076,1.07575,1.076,70700000.0
2009-09-21 11:06:00,1.076,1.07605,1.076,1.076,22400000.0
2009-09-21 11:07:00,1.07605,1.07635,1.076,1.0763,128699996.0
2009-09-21 11:08:00,1.0764,1.07665,1.07625,1.0765,310200000.0
2009-09-21 11:09:00,1.0765,1.0765,1.0765,1.0765,12000000.0
2009-09-21 11:10:00,1.07645,1.0765,1.0763,1.07645,139400000.0
2009-09-21 11:11:00,1.07645,1.07725,1.07645,1.0771,324500000.0
2009-09-21 11:12:00,1.0771,1.0772,1.07695,1.077,101800000.0
2009-09-21 11:13:00,1.077,1.07705,1.077,1.07705,22800000.0
2009-09-21 11:14:00,1.07705,1.07705,1.0766,1.07675,116900000.0
2009-09-21 11:15:00,1.0768,1.0768,1.07645,1.0765,123700000.0
2009-09-21 11:16:00,1.0766,1.07715,1.07645,1.07715,230000000.0
2009-09-21 11:17:00,1.0772,1.07735,1.077,1.07705,147600000.0
2009-09-21 11:18:00,1.07705,1.07705,1.07685,1.07695,36800000.0
2009-09-21 11:19:00,1.07695,1.0771,1.0769,1.07705,112100000.0
2009-09-21 11:20:00,1.07705,1.07715,1.07695,1.07705,100200000.0
2009-09-21 11:21:00,1.0772,1.07765,1.0772,1.0773,139700000.0
2009-09-21 11:22:00,1.0773,1.07875,1.0773,1.07845,141500000.0
2009-09-21 11:23:00,1.0784,1.07845,1.07825,1.07845,232100000.0
2009-09-21 11:24:00,1.07845,1.0786,1.0782,1.0782,101300000.0
2009-09-21 11:25:00,1.07825,1.0783,1.07805,1.07825,96400000.0
2009-09-21 11:26:00,1.0782,1.07825,1.07815,1.07815,61100000.0
2009-09-21 11:27:00,1.07815,1.07825,1.0779,1.07795,133900000.0
2009-09-21 11:28:00,1.07795,1.07795,1.0778,1.0778,35600000.0
2009-09-21 11:29:00,1.07775,1.07785,1.07765,1.07765,127600000.0
2009-09-21 11:30:00,1.07765,1.07785,1.07755,1.07765,82800000.0
2009-09-21 11:31:00,1.07765,1.0777,1.07765,1.0777,33600000.0
2009-09-21 11:32:00,1.0777,1.07775,1.0774,1.0774,19200000.0
2009-09-21 11:33:00,1.07735,1.0774,1.0772,1.0772,37900000.0
2009-09-21 11:34:00,1.0772,1.0772,1.0769,1.0769,32300000.0
2009-09-21 11:35:00,1.07695,1.07725,1.07695,1.07715,71000000.0
2009-09-21 11:36:00,1.07715,1.07725,1.07715,1.07725,55700000.0
2009-09-21 11:37:00,1.0773,1.07735,1.07725,1.0773,106400000.0
2009-09-21 11:38:00,1.07707,1.0772,1.0767,1.07712,179000000.0
2009-09-21 11:39:00,1.0775,1.0777,1.07715,1.0777,223400000.0
2009-09-21 11:40:00,1.0777,1.0781,1.0777,1.0781,103600000.0
2009-09-21 11:41:00,1.0781,1.0782,1.0779,1.07815,117800000.0
2009-09-21 11:42:00,1.07815,1.0783,1.07805,1.07815,60500000.0
2009-09-21 11:43:00,1.07815,1.07825,1.0781,1.07825,37900000.0
2009-09-21 11:44:00,1.07845,1.07855,1.0782,1.0782,47000000.0
2009-09-21 11:45:00,1.0782,1.0782,1.07795,1.07795,50000000.0
2009-09-21 11:46:00,1.07805,1.07805,1.07805,1.07805,8000000.0
2009-09-21 11:47:00,1.07795,1.07805,1.07795,1.07805,4000000.0
2009-09-21 11:48:00,1.0781,1.07815,1.07805,1.07815,10100000.0
2009-09-21 11:49:00,1.0781,1.07815,1.078,1.078,24400000.0
2009-09-21 11:50:00,1.078,1.078,1.0778,1.07795,28800000.0
2009-09-21 11:51:00,1.07785,1.07825,1.0778,1.078,70500000.0
2009-09-21 11:52:00,1.078,1.0782,1.07795,1.07805,44600000.0
2009-09-21 11:53:00,1.078,1.07835,1.07795,1.07835,80900000.0
2009-09-21 11:54:00,1.07835,1.07845,1.07835,1.07845,43300000.0
2009-09-21 11:55:00,1.07845,1.07905,1.07845,1.07905,95700000.0
2009-09-21 11:56:00,1.079,1.079,1.07785,1.07785,223300000.0
2009-09-21 11:57:00,1.07785,1.07785,1.07775,1.07785,44500000.0
2009-09-21 11:58:00,1.07785,1.07785,1.0777,1.07775,27400000.0
2009-09-21 11:59:00,1.07775,1.07785,1.07765,1.0777,72300000.0
2009-09-21 12:00:00,1.0777,1.0778,1.0777,1.0777,53900000.0
2009-09-21 12:01:00,1.0777,1.0777,1.07755,1.07755,49000000.0
2009-09-21 12:02:00,1.07755,1.07765,1.07665,1.07685,196000000.0
2009-09-21 12:03:00,1.0769,1.077,1.0767,1.07695,80100000.0
2009-09-21 12:04:00,1.07695,1.07725,1.0769,1.07715,158500000.0
2009-09-21 12:05:00,1.0771,1.0775,1.077,1.0775,126400000.0
2009-09-21 12:06:00,1.0775,1.0777,1.0775,1.07765,79800000.0
2009-09-21 12:07:00,1.07765,1.07775,1.07755,1.0777,50200000.0
2009-09-21 12:08:00,1.07765,1.07765,1.07745,1.07755,49800000.0
2009-09-21 12:09:00,1.07693,1.07744,1.07688,1.07733,406100000.0
2009-09-21 12:10:00,1.07745,1.0779,1.07745,1.0779,54400000.0
2009-09-21 12:11:00,1.0779,1.07805,1.07775,1.078,108200000.0
2009-09-21 12:12:00,1.07805,1.07865,1.07805,1.07845,162100000.0
2009-09-21 12:13:00,1.07845,1.07845,1.07835,1.07835,27200000.0
2009-09-21 12:14:00,1.07825,1.07825,1.0781,1.0781,43200000.0
2009-09-21 12:15:00,1.07825,1.07825,1.07825,1.07825,9800000.0
2009-09-21 12:16:00,1.07825,1.0784,1.0782,1.0782,33800000.0
2009-09-21 12:17:00,1.07825,1.0785,1.07815,1.07845,80800000.0
2009-09-21 12:18:00,1.0785,1.07855,1.07845,1.07845,32800000.0
2009-09-21 12:19:00,1.07845,1.07845,1.07825,1.0783,58000000.0
2009-09-21 12:20:00,1.0783,1.0783,1.07745,1.078,219400000.0
2009-09-21 12:21:00,1.07795,1.0785,1.07795,1.07835,140100000.0
2009-09-21 12:22:00,1.07835,1.07915,1.07835,1.07905,313600000.0
2009-09-21 12:23:00,1.0791,1.07915,1.0788,1.07895,166400000.0
2009-09-21 12:24:00,1.07895,1.07895,1.07875,1.0789,104700000.0
2009-09-21 12:25:00,1.0789,1.079,1.0787,1.0787,80600000.0
2009-09-21 12:26:00,1.0787,1.0787,1.07855,1.0786,81400000.0
2009-09-21 12:27:00,1.0786,1.0789,1.0786,1.0789,64600000.0
2009-09-21 12:28:00,1.0788,1.079,1.0788,1.079,17000000.0
2009-09-21 12:29:00,1.079,1.079,1.07895,1.07895,41700000.0
2009-09-21 12:30:00,1.07885,1.0791,1.07865,1.0791,195200000.0
2009-09-21 12:31:00,1.0791,1.0791,1.07875,1.0791,128900000.0
2009-09-21 12:32:00,1.0791,1.07925,1.0788,1.07895,181600000.0
2009-09-21 12:33:00,1.0789,1.0789,1.07855,1.07855,306299997.0
2009-09-21 12:34:00,1.0787,1.0787,1.07855,1.07855,311799999.0
2009-09-21 12:35:00,1.07855,1.0786,1.07855,1.0786,256800001.0
2009-09-21 12:36:00,1.0786,1.0787,1.0786,1.0787,20000000.0
2009-09-21 12:37:00,1.0787,1.0787,1.0786,1.0786,85600000.0
2009-09-21 12:38:00,1.0787,1.0788,1.07865,1.07865,102100000.0
2009-09-21 12:39:00,1.07865,1.07875,1.0785,1.07855,366400002.0
2009-09-21 12:40:00,1.07855,1.07905,1.07855,1.07905,276299998.0
2009-09-21 12:41:00,1.07905,1.07915,1.0789,1.07905,114200000.0
2009-09-21 12:42:00,1.0789,1.0789,1.0786,1.0786,84600000.0
2009-09-21 12:43:00,1.0786,1.0787,1.07855,1.0787,131699998.0
2009-09-21 12:44:00,1.0787,1.07875,1.07855,1.07855,258399994.0
2009-09-21 12:45:00,1.07855,1.07855,1.07855,1.07855,226700000.0
2009-09-21 12:46:00,1.07865,1.07865,1.0785,1.07855,133100000.0
2009-09-21 12:47:00,1.07855,1.07855,1.0785,1.07855,280199999.0
2009-09-21 12:48:00,1.07855,1.07865,1.07855,1.0786,263700000.0
2009-09-21 12:49:00,1.0786,1.0786,1.07855,1.07855,115300000.0
2009-09-21 12:50:00,1.07855,1.07855,1.07815,1.07815,179600000.0
2009-09-21 12:51:00,1.07815,1.0784,1.07815,1.0784,156100000.0
2009-09-21 12:52:00,1.07835,1.07865,1.07815,1.07815,177200000.0
2009-09-21 12:53:00,1.0782,1.0782,1.078,1.078,206000000.0
2009-09-21 12:54:00,1.078,1.0781,1.078,1.0781,40000000.0
2009-09-21 12:55:00,1.0783,1.0783,1.07805,1.07815,93600000.0
2009-09-21 12:56:00,1.07815,1.0783,1.07795,1.07805,266400000.0
2009-09-21 12:57:00,1.0781,1.07815,1.0781,1.0781,46700000.0
2009-09-21 12:58:00,1.0781,1.07815,1.078,1.07815,41400000.0
2009-09-21 12:59:00,1.07815,1.07835,1.07805,1.07815,61000000.0
2009-09-21 13:00:00,1.0782,1.07845,1.07795,1.07805,137200000.0
2009-09-21 13:01:00,1.07805,1.07835,1.07805,1.07825,66200000.0
2009-09-21 13:02:00,1.07825,1.07825,1.0781,1.0781,16900000.0
2009-09-21 13:03:00,1.07805,1.07805,1.07795,1.078,44200000.0
2009-09-21 13:04:00,1.078,1.078,1.07765,1.07775,130300000.0
2009-09-21 13:05:00,1.07775,1.07775,1.07755,1.07775,161600000.0
2009-09-21 13:06:00,1.07775,1.07775,1.07745,1.07765,97500000.0
2009-09-21 13:07:00,1.0777,1.07775,1.0777,1.0777,88500000.0
2009-09-21 13:08:00,1.0777,1.07795,1.0777,1.07775,116600000.0
2009-09-21 13:09:00,1.07775,1.07775,1.07775,1.07775,59900000.0
2009-09-21 13:10:00,1.07775,1.07775,1.07765,1.07765,104700000.0
2009-09-21 13:11:00,1.07765,1.07775,1.07765,1.07765,120800000.0
2009-09-21 13:12:00,1.07765,1.07765,1.0774,1.07745,158700000.0
2009-09-21 13:13:00,1.07745,1.07755,1.0774,1.0775,118200000.0
2009-09-21 13:14:00,1.0775,1.07775,1.07745,1.07775,182500000.0
2009-09-21 13:15:00,1.07775,1.07805,1.07775,1.07785,110300000.0
2009-09-21 13:16:00,1.07795,1.078,1.07785,1.07795,118300000.0
2009-09-21 13:17:00,1.07795,1.07815,1.07765,1.0781,109000000.0
2009-09-21 13:18:00,1.0781,1.0783,1.0781,1.0783,46400000.0
2009-09-21 13:19:00,1.07835,1.07845,1.0783,1.07845,41000000.0
2009-09-21 13:20:00,1.07845,1.07855,1.07845,1.0785,23000000.0
2009-09-21 13:21:00,1.0785,1.0785,1.07825,1.07825,19200000.0
2009-09-21 13:22:00,1.07825,1.07825,1.07795,1.078,53100000.0
2009-09-21 13:23:00,1.078,1.078,1.078,1.078,8000000.0
2009-09-21 13:24:00,1.07795,1.07795,1.07795,1.07795,17600000.0
2009-09-21 13:25:00,1.07795,1.07795,1.0778,1.07785,185100000.0
2009-09-21 13:26:00,1.07785,1.07785,1.07745,1.07745,227900000.0
2009-09-21 13:27:00,1.07745,1.07765,1.0774,1.07755,313400000.0
2009-09-21 13:28:00,1.07755,1.07755,1.0772,1.0774,157200000.0
2009-09-21 13:29:00,1.0774,1.0774,1.07715,1.07735,178000000.0
2009-09-21 13:30:00,1.0771,1.07715,1.07645,1.07665,272199999.0
2009-09-21 13:31:00,1.0766,1.0767,1.0766,1.0767,124800000.0
2009-09-21 13:32:00,1.0767,1.0767,1.07645,1.07665,262200000.0
2009-09-21 13:33:00,1.07665,1.07665,1.07665,1.07665,242200000.0
2009-09-21 13:34:00,1.07665,1.0768,1.07665,1.07665,170000000.0
2009-09-21 13:35:00,1.0768,1.0768,1.0766,1.07675,110200000.0
2009-09-21 13:36:00,1.07675,1.07685,1.07675,1.07685,93200000.0
2009-09-21 13:37:00,1.07685,1.07715,1.07685,1.0769,96700000.0
2009-09-21 13:38:00,1.07695,1.077,1.0769,1.07695,180800000.0
2009-09-21 13:39:00,1.07695,1.07695,1.07675,1.07675,121400000.0
2009-09-21 13:40:00,1.07675,1.07675,1.0767,1.07675,86400000.0
2009-09-21 13:41:00,1.07675,1.07705,1.07675,1.07705,80000000.0
2009-09-21 13:42:00,1.07725,1.07735,1.0772,1.0773,20800000.0
2009-09-21 13:43:00,1.07735,1.07735,1.07685,1.07695,198700000.0
2009-09-21 13:44:00,1.07695,1.07705,1.0767,1.0767,297500000.0
2009-09-21 13:45:00,1.0767,1.0767,1.07665,1.07665,148500000.0
2009-09-21 13:46:00,1.0767,1.0767,1.0767,1.0767,33000000.0
2009-09-21 13:47:00,1.0767,1.0767,1.0767,1.0767,11200000.0
2009-09-21 13:48:00,1.0767,1.07685,1.0767,1.07685,78900000.0
2009-09-21 13:49:00,1.07685,1.07695,1.0768,1.07695,140600000.0
2009-09-21 13:50:00,1.07695,1.07695,1.07685,1.07695,150000000.0
2009-09-21 13:51:00,1.07695,1.0772,1.07695,1.0772,111500000.0
2009-09-21 13:52:00,1.0772,1.07735,1.0772,1.07735,65600000.0
2009-09-21 13:53:00,1.07735,1.07735,1.0773,1.07735,140800000.0
2009-09-21 13:54:00,1.07735,1.07735,1.07705,1.07715,145200000.0
2009-09-21 13:55:00,1.07715,1.0772,1.0771,1.07715,28400000.0
2009-09-21 13:56:00,1.07715,1.07715,1.07715,1.07715,2400000.0
2009-09-21 13:57:00,1.07709,1.07709,1.07643,1.07652,322400000.0
2009-09-21 13:58:00,1.0771,1.0771,1.07705,1.0771,42600000.0
2009-09-21 13:59:00,1.07715,1.07745,1.07715,1.07745,118200000.0
2009-09-21 14:00:00,1.07745,1.07745,1.07705,1.07715,287500000.0
2009-09-21 14:01:00,1.07715,1.07745,1.07705,1.0771,267000000.0
2009-09-21 14:02:00,1.07715,1.07715,1.0771,1.07715,174200000.0
2009-09-21 14:03:00,1.07715,1.0772,1.0771,1.0771,105100000.0
2009-09-21 14:04:00,1.0771,1.0771,1.07705,1.07705,270300000.0
2009-09-21 14:05:00,1.07705,1.07705,1.07645,1.07645,366500000.0
2009-09-21 14:06:00,1.07645,1.07655,1.0764,1.0764,289199999.0
2009-09-21 14:07:00,1.0764,1.07645,1.0764,1.0764,125700000.0
2009-09-21 14:08:00,1.0764,1.0764,1.076,1.0761,194700000.0
2009-09-21 14:09:00,1.0761,1.0761,1.07585,1.07605,136000000.0
2009-09-21 14:10:00,1.07605,1.07615,1.07605,1.07605,178500000.0
2009-09-21 14:11:00,1.07605,1.07635,1.07605,1.0763,114000000.0
2009-09-21 14:12:00,1.0763,1.0763,1.0761,1.0762,243500000.0
2009-09-21 14:13:00,1.0762,1.0762,1.07605,1.0761,237800000.0
2009-09-21 14:14:00,1.07615,1.0766,1.07615,1.0765,787500000.0
2009-09-21 14:15:00,1.0765,1.0768,1.07605,1.0768,503800000.0
2009-09-21 14:16:00,1.07675,1.0771,1.07675,1.07705,207500000.0
2009-09-21 14:17:00,1.0771,1.07735,1.07695,1.07715,264000000.0
2009-09-21 14:18:00,1.07715,1.07735,1.0771,1.07735,508000000.0
2009-09-21 14:19:00,1.0773,1.07815,1.0773,1.07805,225000000.0
2009-09-21 14:20:00,1.07805,1.07815,1.07765,1.07765,537199999.0
2009-09-21 14:21:00,1.07765,1.0783,1.07765,1.07825,483700000.0
2009-09-21 14:22:00,1.07825,1.07835,1.07815,1.07825,441700000.0
2009-09-21 14:23:00,1.07825,1.07905,1.07825,1.07905,411800000.0
2009-09-21 14:24:00,1.0789,1.07975,1.07885,1.07965,129700000.0
2009-09-21 14:25:00,1.0797,1.0798,1.07945,1.07955,113700000.0
2009-09-21 14:26:00,1.0795,1.0795,1.07925,1.0793,83000000.0
2009-09-21 14:27:00,1.0793,1.0794,1.0788,1.07885,289700000.0
2009-09-21 14:28:00,1.07895,1.07915,1.0789,1.07905,158100000.0
2009-09-21 14:29:00,1.07905,1.07925,1.07875,1.07885,454400001.0
2009-09-21 14:30:00,1.07885,1.07905,1.07885,1.07905,164500000.0
2009-09-21 14:31:00,1.07905,1.07955,1.07905,1.07945,135300000.0
2009-09-21 14:32:00,1.07945,1.07945,1.07925,1.07925,583500001.0
2009-09-21 14:33:00,1.07925,1.07925,1.079,1.07915,475800000.0
2009-09-21 14:34:00,1.07915,1.07915,1.0788,1.07905,349300000.0
2009-09-21 14:35:00,1.07905,1.07975,1.07905,1.0795,122200000.0
2009-09-21 14:36:00,1.0795,1.0795,1.0792,1.0793,601900001.0
2009-09-21 14:37:00,1.0793,1.07985,1.07905,1.0792,673100000.0
2009-09-21 14:38:00,1.0792,1.0799,1.07905,1.0799,604900000.0
2009-09-21 14:39:00,1.07995,1.08055,1.07985,1.07995,889100000.0
2009-09-21 14:40:00,1.07995,1.08005,1.0797,1.0797,574400000.0
2009-09-21 14:41:00,1.0797,1.07975,1.07955,1.0796,456100000.0
2009-09-21 14:42:00,1.0795,1.07975,1.07935,1.07975,383400000.0
2009-09-21 14:43:00,1.07975,1.07985,1.0793,1.0794,203200001.0
2009-09-21 14:44:00,1.0794,1.08005,1.07925,1.07995,290900000.0
2009-09-21 14:45:00,1.07995,1.07995,1.0796,1.0796,249400000.0
2009-09-21 14:46:00,1.0796,1.07995,1.0794,1.07995,354600000.0
2009-09-21 14:47:00,1.0799,1.08,1.0799,1.08,137400000.0
2009-09-21 14:48:00,1.08005,1.08005,1.07965,1.07965,675800000.0
2009-09-21 14:49:00,1.07965,1.07975,1.0796,1.0796,259200000.0
2009-09-21 14:50:00,1.0796,1.0796,1.07935,1.0796,518100000.0
2009-09-21 14:51:00,1.0796,1.0796,1.0794,1.07955,135000000.0
2009-09-21 14:52:00,1.07955,1.0797,1.07925,1.07935,258500000.0
2009-09-21 14:53:00,1.07935,1.0796,1.079,1.07945,595700000.0
2009-09-21 14:54:00,1.07945,1.07945,1.0786,1.0787,523199999.0
2009-09-21 14:55:00,1.07875,1.07895,1.07835,1.07835,656700000.0
2009-09-21 14:56:00,1.07835,1.07855,1.0782,1.07845,569900000.0
2009-09-21 14:57:00,1.07845,1.07855,1.07835,1.0784,166000000.0
2009-09-21 14:58:00,1.07845,1.0786,1.07845,1.07855,382199999.0
2009-09-21 14:59:00,1.07855,1.07865,1.07855,1.07865,414900000.0
2009-09-21 15:00:00,1.07865,1.07915,1.0786,1.07895,579100000.0
2009-09-21 15:01:00,1.07895,1.07895,1.07865,1.07875,567899999.0
2009-09-21 15:02:00,1.07875,1.079,1.07865,1.0787,691300000.0
2009-09-21 15:03:00,1.0786,1.079,1.07835,1.0788,612299999.0
2009-09-21 15:04:00,1.07885,1.07905,1.07875,1.079,132400000.0
2009-09-21 15:05:00,1.07905,1.07935,1.07905,1.07935,384299999.0
2009-09-21 15:06:00,1.07935,1.0798,1.0792,1.07975,385000000.0
2009-09-21 15:07:00,1.0797,1.07975,1.0796,1.07975,248800000.0
2009-09-21 15:08:00,1.07975,1.0798,1.0796,1.0796,267100000.0
2009-09-21 15:09:00,1.07965,1.0799,1.07965,1.07985,158900000.0
2009-09-21 15:10:00,1.07985,1.0803,1.07985,1.08025,584600000.0
2009-09-21 15:11:00,1.08025,1.0813,1.08025,1.08115,1197000003.0
2009-09-21 15:12:00,1.0811,1.08175,1.0809,1.0815,724400000.0
2009-09-21 15:13:00,1.08155,1.08175,1.08145,1.0816,206400000.0
2009-09-21 15:14:00,1.08155,1.08185,1.0815,1.0817,706700000.0
2009-09-21 15:15:00,1.0817,1.0817,1.08115,1.0815,635900000.0
2009-09-21 15:16:00,1.08155,1.08175,1.081,1.0811,266300000.0
2009-09-21 15:17:00,1.0811,1.0812,1.0809,1.08095,162600000.0
2009-09-21 15:18:00,1.08095,1.08095,1.08055,1.08065,307500000.0
2009-09-21 15:19:00,1.0807,1.0807,1.0805,1.08055,511200000.0
2009-09-21 15:20:00,1.08055,1.08055,1.08035,1.0804,365500000.0
2009-09-21 15:21:00,1.0804,1.0804,1.08015,1.08015,154600001.0
2009-09-21 15:22:00,1.08015,1.08015,1.07975,1.07975,425800000.0
2009-09-21 15:23:00,1.07975,1.0805,1.07975,1.0805,192600000.0
2009-09-21 15:24:00,1.08055,1.08075,1.0805,1.08075,93900000.0
2009-09-21 15:25:00,1.08075,1.08075,1.08055,1.0807,293300000.0
2009-09-21 15:26:00,1.0807,1.0809,1.08065,1.08075,58500000.0
2009-09-21 15:27:00,1.08075,1.08075,1.08,1.0801,287000000.0
2009-09-21 15:28:00,1.0801,1.0802,1.07985,1.07985,130900000.0
2009-09-21 15:29:00,1.07985,1.07985,1.0795,1.07955,130100000.0
2009-09-21 15:30:00,1.0795,1.07995,1.07925,1.07995,168900000.0
2009-09-21 15:31:00,1.0799,1.0799,1.0795,1.07975,171000000.0
2009-09-21 15:32:00,1.07975,1.08025,1.0797,1.0802,99600000.0
2009-09-21 15:33:00,1.08025,1.08065,1.08025,1.08065,91500000.0
2009-09-21 15:34:00,1.08065,1.0808,1.0803,1.08055,332100000.0
2009-09-21 15:35:00,1.0805,1.0805,1.08,1.0801,370500000.0
2009-09-21 15:36:00,1.0801,1.0805,1.07995,1.0805,402600000.0
2009-09-21 15:37:00,1.08045,1.08045,1.07995,1.0801,464600000.0
2009-09-21 15:38:00,1.0801,1.08065,1.0801,1.08065,588100000.0
2009-09-21 15:39:00,1.08065,1.08065,1.0799,1.07995,412800000.0
2009-09-21 15:40:00,1.07995,1.07995,1.07905,1.07945,477600000.0
2009-09-21 15:41:00,1.07945,1.07995,1.07935,1.0799,407900000.0
2009-09-21 15:42:00,1.0799,1.0799,1.0792,1.07935,365400000.0
2009-09-21 15:43:00,1.07935,1.0795,1.07855,1.0787,526000000.0
2009-09-21 15:44:00,1.0787,1.07915,1.07825,1.07825,371100000.0
2009-09-21 15:45:00,1.07825,1.0785,1.07795,1.07835,279500000.0
2009-09-21 15:46:00,1.07845,1.07945,1.0784,1.0792,379800000.0
2009-09-21 15:47:00,1.07925,1.07945,1.07885,1.079,409500000.0
2009-09-21 15:48:00,1.079,1.07955,1.079,1.0795,237400000.0
2009-09-21 15:49:00,1.0795,1.07955,1.0789,1.07915,267600000.0
2009-09-21 15:50:00,1.07915,1.07925,1.07885,1.07925,393300000.0
2009-09-21 15:51:00,1.07925,1.0793,1.079,1.079,312600000.0
2009-09-21 15:52:00,1.079,1.07955,1.0789,1.07955,242000000.0
2009-09-21 15:53:00,1.0796,1.0796,1.0791,1.07915,259000000.0
2009-09-21 15:54:00,1.07915,1.0795,1.07915,1.07945,197700000.0
2009-09-21 15:55:00,1.07945,1.0798,1.07925,1.07975,187700000.0
2009-09-21 15:56:00,1.07975,1.08055,1.07975,1.08045,423000000.0
2009-09-21 15:57:00,1.0804,1.08085,1.0803,1.0808,446300000.0
2009-09-21 15:58:00,1.0808,1.0808,1.08025,1.0803,605600000.0
2009-09-21 15:59:00,1.0803,1.0806,1.0802,1.0804,431400000.0
2009-09-21 16:00:00,1.0804,1.08135,1.08035,1.08125,376600000.0
2009-09-21 16:01:00,1.08125,1.08125,1.08045,1.08055,676300000.0
2009-09-21 16:02:00,1.08065,1.081,1.08045,1.0807,349000000.0
2009-09-21 16:03:00,1.0807,1.0812,1.0807,1.0811,419300000.0
2009-09-21 16:04:00,1.0811,1.08135,1.0809,1.08115,248000000.0
2009-09-21 16:05:00,1.08115,1.08125,1.08075,1.0811,426800000.0
2009-09-21 16:06:00,1.08105,1.0812,1.08095,1.08115,268300000.0
2009-09-21 16:07:00,1.08115,1.0814,1.08095,1.08125,266800000.0
2009-09-21 16:08:00,1.08125,1.0813,1.081,1.0813,283700000.0
2009-09-21 16:09:00,1.0813,1.0814,1.08115,1.08135,120500000.0
2009-09-21 16:10:00,1.08125,1.08185,1.08125,1.0817,533800000.0
2009-09-21 16:11:00,1.0817,1.0817,1.08145,1.08155,975800000.0
2009-09-21 16:12:00,1.08155,1.08175,1.08145,1.08175,552400001.0
2009-09-21 16:13:00,1.08175,1.08175,1.0813,1.0813,517100000.0
2009-09-21 16:14:00,1.08135,1.08145,1.0812,1.08135,655200000.0
2009-09-21 16:15:00,1.08135,1.08135,1.08075,1.0809,866600001.0
2009-09-21 16:16:00,1.08095,1.0814,1.0806,1.08115,785100000.0
2009-09-21 16:17:00,1.0811,1.0813,1.0809,1.081,515100000.0
2009-09-21 16:18:00,1.08105,1.0813,1.08075,1.08105,393900000.0
2009-09-21 16:19:00,1.08115,1.08125,1.08095,1.08105,463800000.0
2009-09-21 16:20:00,1.0811,1.08115,1.08085,1.08095,337200000.0
2009-09-21 16:21:00,1.08095,1.081,1.08065,1.08085,648300000.0
2009-09-21 16:22:00,1.0808,1.0808,1.08015,1.0802,1131900003.0
2009-09-21 16:23:00,1.08025,1.08055,1.08005,1.0803,628200000.0
2009-09-21 16:24:00,1.0803,1.08045,1.08,1.0802,731200000.0
2009-09-21 16:25:00,1.0802,1.0805,1.08005,1.08045,694500000.0
2009-09-21 16:26:00,1.08055,1.08095,1.08055,1.08095,240500000.0
2009-09-21 16:27:00,1.08095,1.08095,1.0806,1.0809,379200002.0
2009-09-21 16:28:00,1.0809,1.08095,1.08055,1.0807,546199992.0
2009-09-21 16:29:00,1.0807,1.08125,1.08065,1.08125,203100000.0
2009-09-21 16:30:00,1.08125,1.08145,1.08115,1.08145,185800000.0
2009-09-21 16:31:00,1.08145,1.08145,1.08095,1.08095,452599999.0
2009-09-21 16:32:00,1.08095,1.0816,1.08085,1.08145,393700000.0
2009-09-21 16:33:00,1.08145,1.08155,1.08135,1.08145,647000000.0
2009-09-21 16:34:00,1.08145,1.0817,1.08145,1.0817,396299999.0
2009-09-21 16:35:00,1.0817,1.0825,1.08165,1.08225,611999997.0
2009-09-21 16:36:00,1.08225,1.083,1.08225,1.08295,560200000.0
2009-09-21 16:37:00,1.0829,1.08355,1.0829,1.08355,539400000.0
2009-09-21 16:38:00,1.0835,1.08365,1.0832,1.0833,371800000.0
2009-09-21 16:39:00,1.0833,1.08345,1.0832,1.08345,404600000.0
2009-09-21 16:40:00,1.08345,1.08365,1.0834,1.0836,255000000.0
2009-09-21 16:41:00,1.0836,1.08365,1.08335,1.08345,349400000.0
2009-09-21 16:42:00,1.08345,1.08515,1.08335,1.08515,656600000.0
2009-09-21 16:43:00,1.0851,1.0853,1.08455,1.0846,578199999.0
2009-09-21 16:44:00,1.0846,1.0846,1.08405,1.08425,529000000.0
2009-09-21 16:45:00,1.08425,1.0844,1.08345,1.08365,581800002.0
2009-09-21 16:46:00,1.08365,1.0841,1.08355,1.08395,903199997.0
2009-09-21 16:47:00,1.08395,1.08395,1.08365,1.0837,351199998.0
2009-09-21 16:48:00,1.0837,1.08385,1.0834,1.08385,755700000.0
2009-09-21 16:49:00,1.08395,1.08405,1.0834,1.0837,412200000.0
2009-09-21 16:50:00,1.0837,1.08375,1.08305,1.08305,396000000.0
2009-09-21 16:51:00,1.08305,1.0831,1.08275,1.083,230200000.0
2009-09-21 16:52:00,1.083,1.08345,1.08295,1.0834,266700000.0
2009-09-21 16:53:00,1.0834,1.0835,1.0831,1.08345,269200000.0
2009-09-21 16:54:00,1.08335,1.0835,1.0832,1.0834,357199999.0
2009-09-21 16:55:00,1.0834,1.08355,1.0833,1.08335,169599999.0
2009-09-21 16:56:00,1.0833,1.0833,1.083,1.08315,403300001.0
2009-09-21 16:57:00,1.08315,1.08315,1.08285,1.0829,341800000.0
2009-09-21 16:58:00,1.0829,1.0829,1.08275,1.08285,505900001.0
2009-09-21 16:59:00,1.08285,1.08315,1.08265,1.0831,634400000.0
2009-09-21 17:00:00,1.0831,1.08315,1.08285,1.08295,523900000.0
2009-09-21 17:01:00,1.08295,1.08355,1.08295,1.08335,459699997.0
2009-09-21 17:02:00,1.08335,1.0835,1.08325,1.0835,419500001.0
2009-09-21 17:03:00,1.0835,1.08365,1.08275,1.08295,485100000.0
2009-09-21 17:04:00,1.08295,1.08295,1.0826,1.08275,699099999.0
2009-09-21 17:05:00,1.0828,1.08305,1.0828,1.08285,517399999.0
2009-09-21 17:06:00,1.08285,1.083,1.08225,1.08225,786999997.0
2009-09-21 17:07:00,1.08225,1.08245,1.0818,1.0818,1111900000.0
2009-09-21 17:08:00,1.0818,1.082,1.08155,1.08185,740100001.0
2009-09-21 17:09:00,1.0819,1.0819,1.08105,1.08115,498600000.0
2009-09-21 17:10:00,1.0812,1.0816,1.0811,1.0816,721700000.0
2009-09-21 17:11:00,1.0816,1.0817,1.08105,1.08105,856700000.0
2009-09-21 17:12:00,1.0811,1.08145,1.08105,1.08125,766400000.0
2009-09-21 17:13:00,1.0813,1.0815,1.0812,1.08135,366300000.0
2009-09-21 17:14:00,1.08135,1.0816,1.0813,1.0815,246900000.0
2009-09-21 17:15:00,1.08145,1.0815,1.0811,1.0815,255900000.0
2009-09-21 17:16:00,1.0815,1.0815,1.081,1.081,388800000.0
2009-09-21 17:17:00,1.08105,1.0811,1.08045,1.08055,343500000.0
2009-09-21 17:18:00,1.08055,1.081,1.08055,1.0808,284200000.0
2009-09-21 17:19:00,1.0808,1.0812,1.0805,1.08075,409800000.0
2009-09-21 17:20:00,1.0807,1.08095,1.0801,1.0802,454300001.0
2009-09-21 17:21:00,1.0802,1.08025,1.07955,1.0796,407200000.0
2009-09-21 17:22:00,1.0796,1.0801,1.0796,1.07995,329100000.0
2009-09-21 17:23:00,1.07995,1.0803,1.07995,1.08025,554099998.0
2009-09-21 17:24:00,1.08025,1.08035,1.08015,1.0803,193800000.0
2009-09-21 17:25:00,1.0803,1.0803,1.07975,1.0802,432500002.0
2009-09-21 17:26:00,1.0802,1.08025,1.08,1.08015,431600000.0
2009-09-21 17:27:00,1.08015,1.08025,1.0798,1.0798,394200003.0
2009-09-21 17:28:00,1.0798,1.08015,1.0798,1.08015,551900000.0
2009-09-21 17:29:00,1.08015,1.08085,1.08015,1.08075,534400000.0
2009-09-21 17:30:00,1.08075,1.0808,1.0802,1.0804,742099991.0
2009-09-21 17:31:00,1.0804,1.0804,1.07945,1.07975,607899999.0
2009-09-21 17:32:00,1.07975,1.07975,1.07895,1.079,387600000.0
2009-09-21 17:33:00,1.079,1.0792,1.0786,1.0791,212200000.0
2009-09-21 17:34:00,1.0791,1.0791,1.07895,1.0791,123300000.0
2009-09-21 17:35:00,1.0791,1.07915,1.07805,1.0782,271300000.0
2009-09-21 17:36:00,1.07825,1.07855,1.07825,1.07845,560299999.0
2009-09-21 17:37:00,1.07845,1.0786,1.07815,1.07845,453000001.0
2009-09-21 17:38:00,1.07845,1.0787,1.0783,1.07865,309400000.0
2009-09-21 17:39:00,1.07865,1.07875,1.07825,1.0783,440200000.0
2009-09-21 17:40:00,1.0783,1.0783,1.0778,1.0778,309700000.0
2009-09-21 17:41:00,1.07785,1.0783,1.07785,1.0783,408300000.0
2009-09-21 17:42:00,1.0783,1.07855,1.07825,1.07845,388200000.0
2009-09-21 17:43:00,1.07845,1.07865,1.07835,1.07855,385500000.0
2009-09-21 17:44:00,1.07855,1.07865,1.07775,1.0778,508799999.0
2009-09-21 17:45:00,1.0778,1.07795,1.07775,1.07795,562300001.0
2009-09-21 17:46:00,1.07795,1.07805,1.0778,1.07795,441499999.0
2009-09-21 17:47:00,1.07795,1.0781,1.07785,1.07805,322200000.0
2009-09-21 17:48:00,1.0781,1.07815,1.0777,1.07815,385299999.0
2009-09-21 17:49:00,1.07815,1.0784,1.0781,1.07825,235700000.0
2009-09-21 17:50:00,1.07835,1.0784,1.0778,1.078,409900000.0
2009-09-21 17:51:00,1.078,1.0782,1.07785,1.07815,452000000.0
2009-09-21 17:52:00,1.07815,1.0784,1.07815,1.0784,285399999.0
2009-09-21 17:53:00,1.07835,1.07845,1.07805,1.07835,143500000.0
2009-09-21 17:54:00,1.0783,1.07835,1.07805,1.0781,140200000.0
2009-09-21 17:55:00,1.0781,1.07825,1.0781,1.07825,174900000.0
2009-09-21 17:56:00,1.0783,1.0784,1.0782,1.0782,425299999.0
2009-09-21 17:57:00,1.0782,1.0783,1.0775,1.0775,212200000.0
2009-09-21 17:58:00,1.07755,1.07805,1.0775,1.07795,117200000.0
2009-09-21 17:59:00,1.07795,1.078,1.07735,1.07765,61000000.0
2009-09-21 18:00:00,1.07765,1.07765,1.0772,1.0775,151800000.0
2009-09-21 18:01:00,1.0775,1.0778,1.0775,1.0778,193900000.0
2009-09-21 18:02:00,1.07785,1.07795,1.07785,1.07795,37400000.0
2009-09-21 18:03:00,1.0779,1.078,1.0779,1.078,16000000.0
2009-09-21 18:04:00,1.078,1.07835,1.07795,1.07835,67600000.0
2009-09-21 18:05:00,1.0783,1.0783,1.07825,1.07825,37100000.0
2009-09-21 18:06:00,1.07825,1.07845,1.07825,1.07845,160600000.0
2009-09-21 18:07:00,1.07845,1.0787,1.07845,1.0787,53400000.0
2009-09-21 18:08:00,1.0787,1.0787,1.07825,1.07845,54400000.0
2009-09-21 18:09:00,1.07845,1.07845,1.07815,1.0783,82500000.0
2009-09-21 18:10:00,1.07825,1.07845,1.07825,1.0784,49800000.0
2009-09-21 18:11:00,1.07845,1.07845,1.0784,1.0784,111000000.0
2009-09-21 18:12:00,1.0784,1.0784,1.07765,1.07785,133800000.0
2009-09-21 18:13:00,1.0779,1.07795,1.07785,1.07785,36300000.0
2009-09-21 18:14:00,1.07775,1.07775,1.07725,1.07725,86200000.0
2009-09-21 18:15:00,1.07725,1.07745,1.07695,1.077,265300000.0
2009-09-21 18:16:00,1.077,1.0779,1.077,1.07765,497500000.0
2009-09-21 18:17:00,1.07765,1.078,1.07765,1.07795,416699995.0
2009-09-21 18:18:00,1.07795,1.07805,1.07795,1.07805,192599999.0
2009-09-21 18:19:00,1.07805,1.07825,1.07805,1.0782,198900000.0
2009-09-21 18:20:00,1.0782,1.0783,1.07795,1.07805,176600000.0
2009-09-21 18:21:00,1.07805,1.07805,1.07775,1.07785,72600000.0
2009-09-21 18:22:00,1.0779,1.07795,1.0778,1.0778,109900000.0
2009-09-21 18:23:00,1.07775,1.07785,1.0777,1.0778,435800000.0
2009-09-21 18:24:00,1.0778,1.0778,1.07735,1.0774,231600000.0
2009-09-21 18:25:00,1.07745,1.0776,1.0774,1.0776,334100001.0
2009-09-21 18:26:00,1.07765,1.07775,1.07765,1.07775,77100000.0
2009-09-21 18:27:00,1.07775,1.078,1.07775,1.078,314000000.0
2009-09-21 18:28:00,1.078,1.078,1.07755,1.0777,229600000.0
2009-09-21 18:29:00,1.0777,1.07825,1.0777,1.0782,569700005.0
2009-09-21 18:30:00,1.07815,1.07815,1.07805,1.07805,106300000.0
2009-09-21 18:31:00,1.078,1.0781,1.078,1.07805,130300000.0
2009-09-21 18:32:00,1.07805,1.0781,1.07805,1.07805,190600000.0
2009-09-21 18:33:00,1.07805,1.07805,1.0775,1.0775,175200000.0
2009-09-21 18:34:00,1.0775,1.0778,1.0775,1.0778,79100000.0
2009-09-21 18:35:00,1.0778,1.07785,1.0778,1.0778,175500000.0
2009-09-21 18:36:00,1.0778,1.078,1.07775,1.0779,78700000.0
2009-09-21 18:37:00,1.0779,1.0779,1.0778,1.0778,56400000.0
2009-09-21 18:38:00,1.0778,1.0778,1.0776,1.0777,142600001.0
2009-09-21 18:39:00,1.07775,1.078,1.07775,1.0779,282400001.0
2009-09-21 18:40:00,1.0779,1.0779,1.07775,1.07785,367500000.0
2009-09-21 18:41:00,1.07785,1.0779,1.07785,1.0779,13600000.0
2009-09-21 18:42:00,1.07785,1.07825,1.0778,1.07825,131500000.0
2009-09-21 18:43:00,1.07825,1.07825,1.0779,1.078,206800000.0
2009-09-21 18:44:00,1.078,1.07815,1.07795,1.07805,353200000.0
2009-09-21 18:45:00,1.07805,1.07835,1.07795,1.07835,238700000.0
2009-09-21 18:46:00,1.07835,1.07835,1.0779,1.0781,348400000.0
2009-09-21 18:47:00,1.0781,1.07825,1.078,1.078,59100000.0
2009-09-21 18:48:00,1.078,1.07845,1.07795,1.07845,96400000.0
2009-09-21 18:49:00,1.07845,1.07855,1.07835,1.07855,68800000.0
2009-09-21 18:50:00,1.07855,1.07875,1.07855,1.0786,204800000.0
2009-09-21 18:51:00,1.0787,1.0787,1.0786,1.0787,46600000.0
2009-09-21 18:52:00,1.0787,1.0787,1.0786,1.07865,186200000.0
2009-09-21 18:53:00,1.07865,1.0787,1.0786,1.07865,73000000.0
2009-09-21 18:54:00,1.07865,1.07885,1.07865,1.0788,25300000.0
2009-09-21 18:55:00,1.0788,1.07905,1.0786,1.07905,119500000.0
2009-09-21 18:56:00,1.079,1.079,1.07885,1.07885,184000000.0
2009-09-21 18:57:00,1.0789,1.07915,1.0789,1.07895,259400000.0
2009-09-21 18:58:00,1.079,1.0792,1.07885,1.0792,44700000.0
2009-09-21 18:59:00,1.07915,1.0793,1.07885,1.07925,103700000.0
2009-09-21 19:00:00,1.07925,1.0793,1.0791,1.0791,91900000.0
2009-09-21 19:01:00,1.0791,1.07915,1.07905,1.07915,34400000.0
2009-09-21 19:02:00,1.07915,1.07925,1.0791,1.07915,73200000.0
2009-09-21 19:03:00,1.07915,1.07915,1.0791,1.07915,23800000.0
2009-09-21 19:04:00,1.0791,1.0791,1.0789,1.07895,103600000.0
2009-09-21 19:05:00,1.07905,1.07945,1.07905,1.07945,226500000.0
2009-09-21 19:06:00,1.07945,1.07945,1.07935,1.07935,530800000.0
2009-09-21 19:07:00,1.07935,1.07935,1.07925,1.0793,155300000.0
2009-09-21 19:08:00,1.07925,1.07925,1.0791,1.0792,149800000.0
2009-09-21 19:09:00,1.0792,1.0793,1.07915,1.0793,214900000.0
2009-09-21 19:10:00,1.0793,1.0794,1.0793,1.0793,166900000.0
2009-09-21 19:11:00,1.0793,1.0793,1.07895,1.079,137700000.0
2009-09-21 19:12:00,1.07905,1.07945,1.07895,1.0794,405800000.0
2009-09-21 19:13:00,1.0795,1.07955,1.07935,1.07955,250800000.0
2009-09-21 19:14:00,1.07955,1.07955,1.0794,1.07945,315400000.0
2009-09-21 19:15:00,1.07945,1.0795,1.0794,1.0795,244200000.0
2009-09-21 19:16:00,1.0795,1.0795,1.0794,1.0794,90600000.0
2009-09-21 19:17:00,1.07945,1.07955,1.07935,1.07935,90300000.0
2009-09-21 19:18:00,1.0794,1.07945,1.0794,1.07945,98100000.0
2009-09-21 19:19:00,1.07945,1.07945,1.0791,1.0791,254800000.0
2009-09-21 19:20:00,1.0791,1.07915,1.07895,1.07905,536200000.0
2009-09-21 19:21:00,1.0791,1.0792,1.07905,1.0791,245600000.0
2009-09-21 19:22:00,1.07915,1.07925,1.0791,1.0791,210100000.0
2009-09-21 19:23:00,1.0791,1.0792,1.0791,1.07915,224200000.0
2009-09-21 19:24:00,1.07915,1.0793,1.0791,1.0791,107800000.0
2009-09-21 19:25:00,1.0791,1.07925,1.07865,1.07925,366000000.0
2009-09-21 19:26:00,1.0791,1.0791,1.07905,1.0791,47500000.0
2009-09-21 19:27:00,1.0791,1.07915,1.0791,1.07915,159000000.0
2009-09-21 19:28:00,1.07915,1.07915,1.0791,1.0791,86300000.0
2009-09-21 19:29:00,1.07905,1.0791,1.07895,1.07895,213600000.0
2009-09-21 19:30:00,1.07895,1.07905,1.07885,1.07905,263900000.0
2009-09-21 19:31:00,1.079,1.0791,1.079,1.0791,54400000.0
2009-09-21 19:32:00,1.079,1.079,1.07895,1.07895,111100000.0
2009-09-21 19:33:00,1.07895,1.079,1.07895,1.07895,137900000.0
2009-09-21 19:34:00,1.07895,1.079,1.07895,1.079,183999999.0
2009-09-21 19:35:00,1.079,1.0791,1.079,1.0791,44500000.0
2009-09-21 19:36:00,1.0791,1.0791,1.0787,1.07875,117200000.0
2009-09-21 19:37:00,1.07875,1.07875,1.07865,1.0787,32600000.0
2009-09-21 19:38:00,1.0787,1.0787,1.07855,1.07855,47600000.0
2009-09-21 19:39:00,1.07845,1.07855,1.0783,1.07835,138200000.0
2009-09-21 19:40:00,1.07835,1.0786,1.07835,1.07845,240800000.0
2009-09-21 19:41:00,1.07845,1.0786,1.07845,1.0785,96000000.0
2009-09-21 19:42:00,1.07855,1.0786,1.0785,1.0785,36000000.0
2009-09-21 19:43:00,1.0785,1.0785,1.07835,1.07845,32000000.0
2009-09-21 19:44:00,1.07845,1.0785,1.0784,1.0784,36000000.0
2009-09-21 19:45:00,1.0784,1.0784,1.07825,1.0783,20700000.0
2009-09-21 19:46:00,1.0783,1.0784,1.0783,1.07835,49600000.0
2009-09-21 19:47:00,1.07835,1.07835,1.078,1.07805,67200000.0
2009-09-21 19:48:00,1.07805,1.07835,1.07805,1.07835,83000000.0
2009-09-21 19:49:00,1.07835,1.07865,1.07835,1.0786,73400000.0
2009-09-21 19:50:00,1.0786,1.0787,1.0786,1.0787,232700000.0
2009-09-21 19:51:00,1.07875,1.07875,1.0786,1.0786,159500000.0
2009-09-21 19:52:00,1.0786,1.0786,1.07835,1.07835,71900000.0
2009-09-21 19:53:00,1.0784,1.07855,1.0784,1.07855,32600000.0
2009-09-21 19:54:00,1.07845,1.07855,1.0784,1.07855,51400000.0
2009-09-21 19:55:00,1.0785,1.0786,1.0785,1.0786,88400000.0
2009-09-21 19:56:00,1.07865,1.07865,1.07835,1.07855,297800000.0
2009-09-21 19:57:00,1.07855,1.0787,1.07855,1.0787,280500000.0
2009-09-21 19:58:00,1.0787,1.0787,1.0786,1.07865,376600000.0
2009-09-21 19:59:00,1.07865,1.0787,1.07865,1.07865,357999998.0
2009-09-21 20:00:00,1.07865,1.07865,1.0781,1.07855,496500001.0
2009-09-21 20:01:00,1.07855,1.07865,1.0785,1.07855,327300002.0
2009-09-21 20:02:00,1.07855,1.07865,1.07855,1.07865,259800000.0
2009-09-21 20:03:00,1.07865,1.07865,1.0783,1.0784,379800000.0
2009-09-21 20:04:00,1.0784,1.07875,1.0784,1.07865,176299999.0
2009-09-21 20:05:00,1.07865,1.07885,1.07865,1.0788,209500000.0
2009-09-21 20:06:00,1.0787,1.07885,1.07865,1.0788,110700000.0
2009-09-21 20:07:00,1.07875,1.07875,1.07855,1.07865,35200000.0
2009-09-21 20:08:00,1.07875,1.0788,1.07865,1.0788,49700000.0
2009-09-21 20:09:00,1.07885,1.07885,1.07885,1.07885,4800000.0
2009-09-21 20:10:00,1.07885,1.0792,1.07885,1.07905,355700000.0
2009-09-21 20:11:00,1.0791,1.07925,1.0791,1.0792,37700000.0
2009-09-21 20:12:00,1.07925,1.07945,1.07925,1.07935,282200000.0
2009-09-21 20:13:00,1.07935,1.07945,1.07925,1.0793,63300000.0
2009-09-21 20:14:00,1.0794,1.0794,1.07925,1.0793,45900000.0
2009-09-21 20:15:00,1.0793,1.07935,1.0793,1.0793,34900000.0
2009-09-21 20:16:00,1.0793,1.07935,1.0792,1.0793,83800000.0
2009-09-21 20:17:00,1.0793,1.0793,1.0792,1.07925,85600000.0
2009-09-21 20:18:00,1.07925,1.07925,1.07905,1.0791,186900000.0
2009-09-21 20:19:00,1.0791,1.0791,1.07895,1.0791,116500000.0
2009-09-21 20:20:00,1.0791,1.0791,1.07865,1.07865,108000000.0
2009-09-21 20:21:00,1.07865,1.07875,1.0782,1.0785,238700000.0
2009-09-21 20:22:00,1.0785,1.0785,1.0784,1.0784,217900000.0
2009-09-21 20:23:00,1.0784,1.0784,1.07835,1.07835,81000000.0
2009-09-21 20:24:00,1.07835,1.07855,1.07835,1.0785,285100000.0
2009-09-21 20:25:00,1.0785,1.07875,1.07845,1.07855,270600000.0
2009-09-21 20:26:00,1.07855,1.07875,1.0785,1.07875,70200000.0
2009-09-21 20:27:00,1.07875,1.07925,1.07865,1.0791,204700000.0
2009-09-21 20:28:00,1.0791,1.0791,1.0789,1.0789,28800000.0
2009-09-21 20:29:00,1.0789,1.0794,1.0789,1.07925,93700000.0
2009-09-21 20:30:00,1.07925,1.0793,1.079,1.0793,214200000.0
2009-09-21 20:31:00,1.0794,1.0796,1.0793,1.0796,97100000.0
2009-09-21 20:32:00,1.0796,1.0796,1.0796,1.0796,13200000.0
2009-09-21 20:33:00,1.0796,1.0796,1.0795,1.0795,61700000.0
2009-09-21 20:34:00,1.0795,1.0795,1.07935,1.0794,75200000.0
2009-09-21 20:35:00,1.0794,1.07955,1.07935,1.07945,387500000.0
2009-09-21 20:36:00,1.07945,1.07945,1.07945,1.07945,327000000.0
2009-09-21 20:37:00,1.07945,1.07955,1.07945,1.0795,28100000.0
2009-09-21 20:38:00,1.0795,1.0795,1.07925,1.07925,107500000.0
2009-09-21 20:39:00,1.07925,1.07935,1.07925,1.0793,103300000.0
2009-09-21 20:40:00,1.0794,1.0794,1.0791,1.07915,74100000.0
2009-09-21 20:41:00,1.07915,1.0793,1.07915,1.07925,292899999.0
2009-09-21 20:42:00,1.07925,1.07925,1.0788,1.079,193500000.0
2009-09-21 20:43:00,1.079,1.07925,1.079,1.0792,489300000.0
2009-09-21 20:44:00,1.0792,1.07935,1.0792,1.0793,467000000.0
2009-09-21 20:45:00,1.0793,1.0793,1.0792,1.0792,222400000.0
2009-09-21 20:46:00,1.0792,1.07925,1.07915,1.0792,320200000.0
2009-09-21 20:47:00,1.0792,1.07935,1.0791,1.07925,402400000.0
2009-09-21 20:48:00,1.07925,1.07925,1.0792,1.0792,173700000.0
2009-09-21 20:49:00,1.0792,1.07925,1.07905,1.07905,254600002.0
2009-09-21 20:50:00,1.079,1.079,1.0783,1.07845,230300000.0
2009-09-21 20:51:00,1.0784,1.07845,1.07835,1.07835,79500000.0
2009-09-21 20:52:00,1.07835,1.07835,1.0783,1.07835,232600000.0
2009-09-21 20:53:00,1.07835,1.07835,1.0781,1.07815,281000000.0
2009-09-21 20:54:00,1.07815,1.07815,1.07805,1.07805,188500000.0
2009-09-21 20:55:00,1.07805,1.07805,1.0779,1.07795,307900000.0
2009-09-21 20:56:00,1.0776,1.0778,1.0775,1.07775,208000000.0
2009-09-21 20:57:00,1.07755,1.0778,1.07755,1.0777,218700000.0
2009-09-21 20:58:00,1.0777,1.07785,1.0776,1.07785,217700000.0
2009-09-21 20:59:00,1.07785,1.0781,1.07785,1.078,299900004.0
2009-09-21 21:00:00,1.078,1.078,1.0778,1.07785,336699999.0
2009-09-21 21:01:00,1.07785,1.078,1.07775,1.07775,114100000.0
2009-09-21 21:02:00,1.07775,1.07785,1.0777,1.07775,80100000.0
2009-09-21 21:03:00,1.07785,1.07795,1.0778,1.07795,48000000.0
2009-09-21 21:04:00,1.07795,1.07795,1.07775,1.0778,64300000.0
2009-09-21 21:05:00,1.07775,1.0778,1.0777,1.0778,44000000.0
2009-09-21 21:06:00,1.0778,1.0778,1.07765,1.07775,224299999.0
2009-09-21 21:07:00,1.07775,1.07775,1.0776,1.07775,60800000.0
2009-09-21 21:08:00,1.07775,1.07775,1.07765,1.07765,172499993.0
2009-09-21 21:09:00,1.0777,1.0778,1.0777,1.07775,96000000.0
2009-09-21 21:10:00,1.07775,1.07775,1.0777,1.0777,27500000.0
2009-09-21 21:11:00,1.07765,1.07765,1.0774,1.07755,107200000.0
2009-09-21 21:12:00,1.07755,1.07765,1.07755,1.07755,40700000.0
2009-09-21 21:13:00,1.07755,1.07755,1.07745,1.07745,63300000.0
2009-09-21 21:14:00,1.07745,1.0775,1.07745,1.0775,18600000.0
2009-09-21 21:15:00,1.07755,1.0778,1.07735,1.07775,159799997.0
2009-09-21 21:16:00,1.07775,1.07775,1.0774,1.0775,77700000.0
2009-09-21 21:17:00,1.07745,1.0775,1.0774,1.0775,12800000.0
2009-09-21 21:18:00,1.07745,1.07745,1.07675,1.07675,119300000.0
2009-09-21 21:19:00,1.07675,1.0769,1.0766,1.07665,369400000.0
2009-09-21 21:20:00,1.07665,1.0768,1.07655,1.0768,81300000.0
2009-09-21 21:21:00,1.0768,1.0768,1.0767,1.0767,82700000.0
2009-09-21 21:22:00,1.0767,1.0769,1.07665,1.0769,198000000.0
2009-09-21 21:23:00,1.0769,1.0769,1.07665,1.07665,295700000.0
2009-09-21 21:24:00,1.07665,1.07675,1.07665,1.07665,363600000.0
2009-09-21 21:25:00,1.07665,1.07675,1.07665,1.07675,116400000.0
2009-09-21 21:26:00,1.07675,1.07675,1.07665,1.07665,95700000.0
2009-09-21 21:27:00,1.07665,1.07665,1.07655,1.0766,405500000.0
2009-09-21 21:28:00,1.0766,1.07665,1.07655,1.07665,266799999.0
2009-09-21 21:29:00,1.07665,1.0767,1.0765,1.0766,476200000.0
2009-09-21 21:30:00,1.0766,1.07685,1.0766,1.0768,88800000.0
2009-09-21 21:31:00,1.0767,1.07715,1.0767,1.0771,117900000.0
2009-09-21 21:32:00,1.07705,1.0773,1.07695,1.0773,401500000.0
2009-09-21 21:33:00,1.0773,1.078,1.07725,1.07795,229700000.0
2009-09-21 21:34:00,1.0779,1.07805,1.0779,1.07805,96400000.0
2009-09-21 21:35:00,1.0781,1.07825,1.0781,1.07815,68000000.0
2009-09-21 21:36:00,1.0782,1.07825,1.0781,1.0782,36800000.0
2009-09-21 21:37:00,1.0783,1.0785,1.07805,1.0781,761099997.0
2009-09-21 21:38:00,1.0781,1.0781,1.0781,1.0781,90800000.0
2009-09-21 21:39:00,1.0781,1.07815,1.0781,1.07815,139900000.0
2009-09-21 21:40:00,1.07815,1.07815,1.07815,1.07815,18900000.0
2009-09-21 21:41:00,1.07815,1.07815,1.07815,1.07815,5000000.0
2009-09-21 21:42:00,1.07815,1.07815,1.07815,1.07815,16100000.0
2009-09-21 21:43:00,1.07815,1.0782,1.07815,1.07815,74500000.0
2009-09-21 21:44:00,1.07815,1.07815,1.07815,1.07815,155800000.0
2009-09-21 21:45:00,1.07815,1.0782,1.07805,1.0782,114300000.0
2009-09-21 21:46:00,1.07815,1.07845,1.07815,1.07845,218699999.0
2009-09-21 21:47:00,1.07845,1.07855,1.0782,1.07825,404700004.0
2009-09-21 21:48:00,1.07825,1.07845,1.07825,1.07835,143900000.0
2009-09-21 21:49:00,1.07845,1.07845,1.0781,1.07825,112500001.0
2009-09-21 21:50:00,1.07825,1.07845,1.07825,1.0784,280900003.0
2009-09-21 21:51:00,1.0784,1.07855,1.0784,1.07855,264200000.0
2009-09-21 21:52:00,1.07855,1.07875,1.07855,1.07855,304600001.0
2009-09-21 21:53:00,1.07855,1.07855,1.07855,1.07855,111000000.0
2009-09-21 21:54:00,1.07855,1.07865,1.07855,1.07855,117900000.0
2009-09-21 21:55:00,1.07855,1.07855,1.07815,1.0782,200100000.0
2009-09-21 21:56:00,1.07825,1.07825,1.0779,1.07805,155100000.0
2009-09-21 21:57:00,1.07805,1.07805,1.07755,1.0777,237000000.0
2009-09-21 21:58:00,1.0777,1.07775,1.07755,1.07755,204100000.0
2009-09-21 21:59:00,1.07755,1.0776,1.07725,1.07725,283000000.0
2009-09-21 22:00:00,1.07725,1.07755,1.07725,1.07735,265300000.0
2009-09-21 22:01:00,1.07735,1.0774,1.07735,1.0774,16400000.0
2009-09-21 22:02:00,1.0774,1.07775,1.07725,1.07745,308699999.0
2009-09-21 22:03:00,1.0775,1.0778,1.0775,1.07775,132100000.0
2009-09-21 22:04:00,1.0778,1.07795,1.07765,1.07785,46600000.0
2009-09-21 22:05:00,1.0779,1.07795,1.07775,1.07785,79200000.0
2009-09-21 22:06:00,1.07785,1.07795,1.07785,1.0779,17600000.0
2009-09-21 22:07:00,1.0779,1.0779,1.0779,1.0779,1800000.0
2009-09-21 22:08:00,1.0779,1.078,1.0779,1.078,13400000.0
2009-09-21 22:09:00,1.078,1.078,1.078,1.078,14800000.0
2009-09-21 22:10:00,1.078,1.07805,1.078,1.07805,5200000.0
2009-09-21 22:11:00,1.07805,1.07825,1.078,1.07825,76500000.0
2009-09-21 22:12:00,1.07825,1.07825,1.07825,1.07825,8400000.0
2009-09-21 22:13:00,1.07805,1.07815,1.07795,1.07815,55200000.0
2009-09-21 22:14:00,1.07815,1.07825,1.07815,1.07825,8000000.0
2009-09-21 22:15:00,1.07815,1.07825,1.078,1.0782,65800000.0
2009-09-21 22:16:00,1.07825,1.07825,1.07825,1.07825,1600000.0
2009-09-21 22:17:00,1.07825,1.07825,1.0782,1.0782,5600000.0
2009-09-21 22:18:00,1.0782,1.07835,1.0782,1.07825,63900000.0
2009-09-21 22:19:00,1.0783,1.07855,1.0782,1.07845,252699999.0
2009-09-21 22:20:00,1.07845,1.0785,1.0784,1.0785,66000001.0
2009-09-21 22:21:00,1.0786,1.0786,1.07845,1.07845,14000000.0
2009-09-21 22:22:00,1.07855,1.07865,1.07835,1.0785,340700000.0
2009-09-21 22:23:00,1.07845,1.07855,1.07825,1.07825,44400000.0
2009-09-21 22:24:00,1.07825,1.0783,1.07825,1.0783,47000000.0
2009-09-21 22:25:00,1.07825,1.0784,1.07825,1.0784,72000000.0
2009-09-21 22:26:00,1.0784,1.0785,1.07835,1.0784,48700000.0
2009-09-21 22:27:00,1.0784,1.07845,1.0784,1.07845,51600000.0
2009-09-21 22:28:00,1.0785,1.0789,1.0785,1.07855,379100002.0
2009-09-21 22:29:00,1.07855,1.0786,1.07855,1.0786,53400000.0
2009-09-21 22:30:00,1.07855,1.07865,1.07845,1.07845,48700000.0
2009-09-21 22:31:00,1.07845,1.0785,1.07845,1.0785,46400000.0
2009-09-21 22:32:00,1.07855,1.07855,1.07845,1.0785,79800000.0
2009-09-21 22:33:00,1.0785,1.07855,1.0784,1.0784,25500000.0
2009-09-21 22:34:00,1.0784,1.07865,1.0784,1.07865,86700000.0
2009-09-21 22:35:00,1.0786,1.07865,1.07815,1.07835,116500000.0
2009-09-21 22:36:00,1.0784,1.07855,1.0784,1.0784,37800000.0
2009-09-21 22:37:00,1.0784,1.0784,1.0784,1.0784,9600000.0
2009-09-21 22:38:00,1.0784,1.0787,1.0784,1.07855,63600000.0
2009-09-21 22:39:00,1.07855,1.0786,1.07855,1.0786,83600000.0
2009-09-21 22:40:00,1.0786,1.0786,1.07855,1.07855,40400000.0
2009-09-21 22:41:00,1.07855,1.07855,1.07855,1.07855,24400000.0
2009-09-21 22:42:00,1.07855,1.07855,1.0785,1.07855,24800000.0
2009-09-21 22:43:00,1.07855,1.07865,1.07855,1.07865,63200000.0
2009-09-21 22:44:00,1.07865,1.0787,1.0786,1.07865,52400000.0
2009-09-21 22:45:00,1.07865,1.07875,1.0785,1.07855,79800000.0
2009-09-21 22:46:00,1.07855,1.07865,1.07855,1.07855,90399999.0
2009-09-21 22:47:00,1.07855,1.07865,1.07855,1.07855,92200000.0
2009-09-21 22:48:00,1.07865,1.07865,1.07855,1.07865,41100000.0
2009-09-21 22:49:00,1.07855,1.0788,1.07855,1.07865,73600000.0
2009-09-21 22:50:00,1.07865,1.07875,1.07845,1.0785,148800000.0
2009-09-21 22:51:00,1.07845,1.07845,1.07845,1.07845,1600000.0
2009-09-21 22:52:00,1.07845,1.0785,1.07835,1.07835,40400000.0
2009-09-21 22:53:00,1.07835,1.07835,1.07835,1.07835,3600000.0
2009-09-21 22:54:00,1.07835,1.07835,1.07835,1.07835,1200000.0
2009-09-21 22:55:00,1.07835,1.07845,1.07835,1.07845,5600000.0
2009-09-21 22:56:00,1.07845,1.0786,1.07845,1.0785,42100000.0
2009-09-21 22:57:00,1.0785,1.07855,1.0785,1.07855,23100000.0
2009-09-21 22:58:00,1.0788,1.07905,1.0788,1.07885,87800000.0
2009-09-21 22:59:00,1.07885,1.0793,1.07865,1.07865,122400000.0
2009-09-21 23:00:00,1.07875,1.07875,1.0784,1.0785,18600000.0
2009-09-21 23:01:00,1.07855,1.0787,1.07855,1.07855,12000000.0
2009-09-21 23:02:00,1.07855,1.07855,1.07755,1.07775,21400000.0
2009-09-21 23:03:00,1.07775,1.07815,1.07775,1.0779,14200000.0
2009-09-21 23:04:00,1.07795,1.078,1.07795,1.078,10700000.0
2009-09-21 23:05:00,1.078,1.0781,1.07775,1.078,15700000.0
2009-09-21 23:06:00,1.078,1.078,1.078,1.078,1600000.0
2009-09-21 23:07:00,1.078,1.0784,1.078,1.0784,14800000.0
2009-09-21 23:08:00,1.0783,1.0786,1.0779,1.07815,24200000.0
2009-09-21 23:09:00,1.0782,1.0783,1.07785,1.0783,52000000.0
2009-09-21 23:10:00,1.07825,1.0783,1.07785,1.07785,18000000.0
2009-09-21 23:11:00,1.07806,1.07807,1.07773,1.07784,23400000.0
2009-09-21 23:12:00,1.0779,1.0781,1.0779,1.0781,6900000.0
2009-09-21 23:13:00,1.07806,1.07807,1.07788,1.07807,16400000.0
2009-09-21 23:14:00,1.078,1.07805,1.07788,1.07788,22400000.0
2009-09-21 23:15:00,1.0782,1.0782,1.0782,1.0782,3900000.0
2009-09-21 23:16:00,1.0782,1.0782,1.0782,1.0782,1300000.0
2009-09-21 23:17:00,1.07798,1.07798,1.07793,1.07793,9600000.0
2009-09-21 23:18:00,1.0782,1.07825,1.07815,1.07825,20500000.0
2009-09-21 23:19:00,1.07796,1.07818,1.07796,1.07814,18400000.0
2009-09-21 23:20:00,1.07822,1.07822,1.07821,1.07821,4000000.0
2009-09-21 23:21:00,1.0782,1.0782,1.07808,1.07808,3600000.0
2009-09-21 23:22:00,1.07825,1.0783,1.07825,1.0783,7100000.0
2009-09-21 23:23:00,1.07826,1.07826,1.07805,1.07816,136100000.0
2009-09-21 23:24:00,1.0783,1.0783,1.0783,1.0783,1300000.0
2009-09-21 23:25:00,1.07825,1.07827,1.07802,1.07802,60400000.0
2009-09-21 23:26:00,1.07803,1.07824,1.07793,1.07818,307499999.0
2009-09-21 23:27:00,1.07796,1.07811,1.07796,1.07811,123900000.0
2009-09-21 23:28:00,1.07835,1.07875,1.07835,1.07865,34600000.0
2009-09-21 23:29:00,1.0786,1.0788,1.0784,1.07845,92900000.0
2009-09-21 23:30:00,1.07845,1.07845,1.0783,1.0783,51900000.0
2009-09-21 23:31:00,1.0783,1.07845,1.07825,1.07845,37900000.0
2009-09-21 23:32:00,1.07845,1.07845,1.07845,1.07845,5500000.0
2009-09-21 23:33:00,1.07845,1.07845,1.07845,1.07845,5800000.0
2009-09-21 23:34:00,1.07845,1.07845,1.0782,1.0782,20400000.0
2009-09-21 23:35:00,1.07801,1.07819,1.07801,1.07819,176800003.0
2009-09-21 23:36:00,1.0782,1.07825,1.07815,1.0782,27000000.0
2009-09-21 23:37:00,1.07813,1.07818,1.07807,1.07815,116400000.0
2009-09-21 23:38:00,1.0783,1.0783,1.07808,1.07824,186600002.0
2009-09-21 23:39:00,1.0782,1.07826,1.0782,1.07826,243999997.0
2009-09-21 23:40:00,1.0782,1.07824,1.07817,1.07817,103500001.0
2009-09-21 23:41:00,1.0781,1.0781,1.0781,1.0781,25600000.0
2009-09-21 23:42:00,1.0781,1.07815,1.07805,1.07815,37000000.0
2009-09-21 23:43:00,1.07815,1.0784,1.07815,1.0784,81800000.0
2009-09-21 23:44:00,1.0784,1.0785,1.0783,1.07845,191600000.0
2009-09-21 23:45:00,1.07845,1.07845,1.07845,1.07845,6000000.0
2009-09-21 23:46:00,1.07845,1.07845,1.07845,1.07845,2000000.0
2009-09-21 23:47:00,1.07832,1.07841,1.07814,1.07814,16800000.0
2009-09-21 23:48:00,1.07819,1.07829,1.07819,1.07828,14400000.0
2009-09-21 23:49:00,1.0784,1.0784,1.0783,1.0783,48350000.0
2009-09-21 23:50:00,1.0783,1.0783,1.0783,1.0783,600000.0
2009-09-21 23:51:00,1.0783,1.0783,1.0783,1.0783,1650000.0
2009-09-21 23:52:00,1.0779,1.07812,1.0779,1.07802,42000000.0
2009-09-21 23:53:00,1.07796,1.07826,1.07791,1.07807,40000000.0
2009-09-21 23:54:00,1.0783,1.0783,1.0783,1.0783,4600000.0
2009-09-21 23:55:00,1.0783,1.07835,1.0783,1.07835,16900000.0
2009-09-21 23:56:00,1.0784,1.0784,1.0784,1.0784,3200000.0
2009-09-21 23:57:00,1.0784,1.0784,1.0783,1.0783,6850000.0
2009-09-21 23:58:00,1.0783,1.0783,1.0783,1.0783,900000.0
2009-09-21 23:59:00,1.0784,1.0785,1.0784,1.07845,9200000.0
2009-09-22 00:00:00,1.07845,1.0785,1.07835,1.0784,58800000.0
2009-09-22 00:01:00,1.0784,1.0784,1.0784,1.0784,3200000.0
2009-09-22 00:02:00,1.0783,1.0783,1.0783,1.0783,12450000.0
2009-09-22 00:03:00,1.0783,1.0783,1.0783,1.0783,9650000.0
2009-09-22 00:04:00,1.0783,1.0783,1.0783,1.0783,150000.0
2009-09-22 00:05:00,1.07798,1.07799,1.07784,1.07793,10800000.0
2009-09-22 00:06:00,1.0783,1.0783,1.0783,1.0783,300000.0
2009-09-22 00:07:00,1.07778,1.07793,1.07778,1.07791,106700000.0
2009-09-22 00:08:00,1.0783,1.0783,1.0783,1.0783,750000.0
2009-09-22 00:09:00,1.0783,1.07835,1.0783,1.0783,17400000.0
2009-09-22 00:10:00,1.0783,1.0786,1.0783,1.07845,52100000.0
2009-09-22 00:11:00,1.0784,1.0784,1.0783,1.0783,7650000.0
2009-09-22 00:12:00,1.0783,1.0783,1.0783,1.0783,300000.0
2009-09-22 00:13:00,1.0784,1.0785,1.0783,1.0783,4150000.0
2009-09-22 00:14:00,1.0782,1.0782,1.07791,1.07791,11900000.0
2009-09-22 00:15:00,1.07811,1.07817,1.07809,1.0781,56400000.0
2009-09-22 00:16:00,1.0781,1.0782,1.07805,1.07813,104600000.0
2009-09-22 00:17:00,1.07819,1.07834,1.07814,1.07826,91800000.0
2009-09-22 00:18:00,1.07827,1.0783,1.07815,1.0783,78800000.0
2009-09-22 00:19:00,1.07822,1.07822,1.07786,1.07795,37200000.0
2009-09-22 00:20:00,1.0783,1.0783,1.07797,1.07811,17400000.0
2009-09-22 00:21:00,1.0783,1.0783,1.0783,1.0783,300000.0
2009-09-22 00:22:00,1.07815,1.07815,1.07813,1.07813,37400000.0
2009-09-22 00:23:00,1.07805,1.07823,1.07803,1.07823,71900000.0
2009-09-22 00:24:00,1.07815,1.07818,1.0781,1.07815,65900000.0
2009-09-22 00:25:00,1.07813,1.07818,1.07805,1.07815,32400000.0
2009-09-22 00:26:00,1.0783,1.0783,1.07825,1.07825,6550000.0
2009-09-22 00:27:00,1.0783,1.0783,1.0783,1.0783,3600000.0
2009-09-22 00:28:00,1.0783,1.0783,1.0783,1.0783,21600000.0
2009-09-22 00:29:00,1.0783,1.07835,1.0782,1.07835,37100000.0
2009-09-22 00:30:00,1.07835,1.07835,1.07825,1.07835,18600000.0
2009-09-22 00:31:00,1.07835,1.07835,1.0783,1.0783,8800000.0
2009-09-22 00:32:00,1.0783,1.07835,1.0783,1.07835,53400000.0
2009-09-22 00:33:00,1.0783,1.07835,1.07825,1.07825,15000000.0
2009-09-22 00:34:00,1.07825,1.0784,1.07825,1.0784,21400000.0
2009-09-22 00:35:00,1.0782,1.07825,1.07815,1.07825,27000000.0
2009-09-22 00:36:00,1.07825,1.07825,1.07825,1.07825,6400000.0
2009-09-22 00:37:00,1.07815,1.07815,1.0781,1.07815,6200000.0
2009-09-22 00:38:00,1.07815,1.07815,1.07805,1.07815,72400000.0
2009-09-22 00:39:00,1.07803,1.07817,1.07803,1.07812,21600000.0
2009-09-22 00:40:00,1.0783,1.0783,1.07815,1.0782,22800000.0
2009-09-22 00:41:00,1.07815,1.07815,1.07815,1.07815,33100000.0
2009-09-22 00:42:00,1.07815,1.07815,1.07815,1.07815,19200000.0
2009-09-22 00:43:00,1.0782,1.07835,1.07805,1.0781,41800000.0
2009-09-22 00:44:00,1.07815,1.0783,1.0781,1.0781,12400000.0
2009-09-22 00:45:00,1.07815,1.07815,1.07815,1.07815,38200000.0
2009-09-22 00:46:00,1.07815,1.0783,1.0781,1.0781,3000000.0
2009-09-22 00:47:00,1.0783,1.0783,1.0781,1.0783,7000000.0
2009-09-22 00:48:00,1.0781,1.07815,1.0781,1.0781,11600000.0
2009-09-22 00:49:00,1.0783,1.0783,1.0781,1.0783,11400000.0
2009-09-22 00:50:00,1.07835,1.07835,1.0781,1.07815,14600000.0
2009-09-22 00:51:00,1.07815,1.07835,1.07815,1.0783,22600000.0
2009-09-22 00:52:00,1.07835,1.07845,1.07835,1.07835,29400000.0
2009-09-22 00:53:00,1.07835,1.07835,1.0781,1.07815,23300000.0
2009-09-22 00:54:00,1.07815,1.07845,1.07815,1.0783,22800000.0
2009-09-22 00:55:00,1.0783,1.0785,1.0783,1.0784,31200000.0
2009-09-22 00:56:00,1.07835,1.07845,1.07835,1.07835,43800000.0
2009-09-22 00:57:00,1.07845,1.07845,1.07825,1.07845,7200000.0
2009-09-22 00:58:00,1.07825,1.07845,1.07825,1.07835,18200000.0
2009-09-22 00:59:00,1.0784,1.0785,1.0783,1.0783,9800000.0
2009-09-22 01:00:00,1.0785,1.0785,1.0783,1.0783,2000000.0
2009-09-22 01:01:00,1.07845,1.07845,1.07845,1.07845,1000000.0
2009-09-22 01:02:00,1.07845,1.07845,1.07845,1.07845,2000000.0
2009-09-22 01:03:00,1.07845,1.07845,1.07845,1.07845,4000000.0
2009-09-22 01:04:00,1.07845,1.07855,1.07845,1.07845,15200000.0
2009-09-22 01:05:00,1.07845,1.07845,1.07845,1.07845,4800000.0
2009-09-22 01:06:00,1.07845,1.07845,1.07845,1.07845,6000000.0
2009-09-22 01:07:00,1.07845,1.07855,1.07845,1.07845,13400000.0
2009-09-22 01:08:00,1.07845,1.07855,1.07845,1.07855,25000000.0
2009-09-22 01:09:00,1.07855,1.07855,1.07855,1.07855,7600000.0
2009-09-22 01:10:00,1.07855,1.07865,1.07855,1.07855,20500000.0
2009-09-22 01:11:00,1.07855,1.07855,1.07855,1.07855,2400000.0
2009-09-22 01:12:00,1.07855,1.07855,1.0785,1.0785,26600000.0
2009-09-22 01:13:00,1.0785,1.0785,1.0785,1.0785,9800000.0
2009-09-22 01:14:00,1.07845,1.07845,1.07805,1.07805,53200000.0
2009-09-22 01:15:00,1.07805,1.07805,1.07805,1.07805,21200000.0
2009-09-22 01:16:00,1.078,1.07805,1.078,1.07805,37600000.0
2009-09-22 01:17:00,1.07777,1.07799,1.07777,1.07788,30400000.0
2009-09-22 01:18:00,1.078,1.07815,1.07795,1.07815,32200000.0
2009-09-22 01:19:00,1.0781,1.0781,1.0781,1.0781,7200000.0
2009-09-22 01:20:00,1.07815,1.07815,1.07815,1.07815,16800000.0
2009-09-22 01:21:00,1.0781,1.0781,1.0781,1.0781,26400000.0
2009-09-22 01:22:00,1.07815,1.07815,1.0779,1.078,42800000.0
2009-09-22 01:23:00,1.078,1.07805,1.078,1.078,11800000.0
2009-09-22 01:24:00,1.078,1.078,1.078,1.078,7200000.0
2009-09-22 01:25:00,1.07805,1.07805,1.07805,1.07805,1000000.0
2009-09-22 01:26:00,1.07786,1.07787,1.07774,1.07782,10200000.0
2009-09-22 01:27:00,1.07805,1.07805,1.07795,1.07805,29800000.0
2009-09-22 01:28:00,1.07815,1.0782,1.07815,1.07815,12000000.0
2009-09-22 01:29:00,1.07815,1.07815,1.07815,1.07815,13600000.0
2009-09-22 01:30:00,1.07815,1.07815,1.07795,1.07805,82800000.0
2009-09-22 01:31:00,1.07781,1.07784,1.07772,1.07772,483700000.0
2009-09-22 01:32:00,1.07775,1.07781,1.07765,1.07777,349200000.0
2009-09-22 01:33:00,1.0781,1.0781,1.0781,1.0781,4800000.0
2009-09-22 01:34:00,1.07805,1.07805,1.07805,1.07805,9600000.0
2009-09-22 01:35:00,1.07782,1.07789,1.07781,1.07789,42400000.0
2009-09-22 01:36:00,1.07805,1.07815,1.07805,1.07805,60800000.0
2009-09-22 01:37:00,1.07805,1.07805,1.07805,1.07805,8000000.0
2009-09-22 01:38:00,1.07805,1.07805,1.07805,1.07805,2000000.0
2009-09-22 01:39:00,1.07781,1.07793,1.0776,1.0776,34800000.0
2009-09-22 01:40:00,1.07805,1.07805,1.07805,1.07805,137100000.0
2009-09-22 01:41:00,1.07805,1.0782,1.07795,1.07805,246900000.0
2009-09-22 01:42:00,1.07805,1.07805,1.07805,1.07805,109300000.0
2009-09-22 01:43:00,1.07805,1.07805,1.07805,1.07805,9200000.0
2009-09-22 01:44:00,1.07805,1.07805,1.078,1.07805,66800000.0
2009-09-22 01:45:00,1.07805,1.07805,1.078,1.078,28000000.0
2009-09-22 01:46:00,1.07796,1.07796,1.07783,1.07787,15900000.0
2009-09-22 01:47:00,1.07785,1.07794,1.07774,1.07787,37100000.0
2009-09-22 01:48:00,1.07795,1.07795,1.07795,1.07795,122000000.0
2009-09-22 01:49:00,1.078,1.07805,1.078,1.07805,28900000.0
2009-09-22 01:50:00,1.07805,1.07815,1.07805,1.07815,30600000.0
2009-09-22 01:51:00,1.07805,1.07805,1.07805,1.07805,11600000.0
2009-09-22 01:52:00,1.07805,1.07805,1.07805,1.07805,23600000.0
2009-09-22 01:53:00,1.07805,1.07805,1.07805,1.07805,10000000.0
2009-09-22 01:54:00,1.07779,1.07804,1.07779,1.07795,20200000.0
2009-09-22 01:55:00,1.07805,1.07805,1.07795,1.07795,117600000.0
2009-09-22 01:56:00,1.07795,1.07795,1.07795,1.07795,4800000.0
2009-09-22 01:57:00,1.07795,1.07795,1.07795,1.07795,12000000.0
2009-09-22 01:58:00,1.07768,1.07782,1.07766,1.07769,28700000.0
2009-09-22 01:59:00,1.07795,1.07795,1.07795,1.07795,9600000.0
2009-09-22 02:00:00,1.07795,1.07795,1.07795,1.07795,28800000.0
2009-09-22 02:01:00,1.07795,1.07795,1.07795,1.07795,12000000.0
2009-09-22 02:02:00,1.07795,1.07795,1.07795,1.07795,33600000.0
2009-09-22 02:03:00,1.07795,1.07795,1.07795,1.07795,12000000.0
2009-09-22 02:04:00,1.07795,1.07795,1.07795,1.07795,16800000.0
2009-09-22 02:05:00,1.07795,1.07795,1.07795,1.07795,7200000.0
2009-09-22 02:06:00,1.07795,1.07795,1.07795,1.07795,7200000.0
2009-09-22 02:07:00,1.07795,1.07795,1.07765,1.07775,98400000.0
2009-09-22 02:08:00,1.07775,1.07785,1.07765,1.07775,49700000.0
2009-09-22 02:09:00,1.07775,1.07775,1.07765,1.07765,41800000.0
2009-09-22 02:10:00,1.07765,1.07775,1.07765,1.0777,67200000.0
2009-09-22 02:11:00,1.0777,1.0777,1.0777,1.0777,1600000.0
2009-09-22 02:12:00,1.07765,1.07775,1.07765,1.07775,36200000.0
2009-09-22 02:13:00,1.0778,1.0779,1.0778,1.0778,14400000.0
2009-09-22 02:14:00,1.0778,1.0778,1.0778,1.0778,3200000.0
2009-09-22 02:15:00,1.07775,1.07785,1.07775,1.07785,9000000.0
2009-09-22 02:16:00,1.07785,1.07805,1.07785,1.07805,42200000.0
2009-09-22 02:17:00,1.07805,1.07805,1.07805,1.07805,8800000.0
2009-09-22 02:18:00,1.07805,1.07805,1.0776,1.07765,15600000.0
2009-09-22 02:19:00,1.07765,1.07765,1.07755,1.07755,55800000.0
2009-09-22 02:20:00,1.07755,1.07755,1.0774,1.0774,34800000.0
2009-09-22 02:21:00,1.0774,1.07765,1.0772,1.0774,114600000.0
2009-09-22 02:22:00,1.0774,1.0774,1.0774,1.0774,23600000.0
2009-09-22 02:23:00,1.0774,1.0775,1.0774,1.0774,56800000.0
2009-09-22 02:24:00,1.0774,1.0774,1.0774,1.0774,22400000.0
2009-09-22 02:25:00,1.0774,1.0774,1.0772,1.07725,50000000.0
2009-09-22 02:26:00,1.07725,1.07725,1.07725,1.07725,78600000.0
2009-09-22 02:27:00,1.07725,1.07725,1.0772,1.0772,328400000.0
2009-09-22 02:28:00,1.0772,1.07735,1.0772,1.07735,495100000.0
2009-09-22 02:29:00,1.0773,1.0773,1.07725,1.07725,20000000.0
2009-09-22 02:30:00,1.07725,1.07725,1.07725,1.07725,9600000.0
2009-09-22 02:31:00,1.0773,1.0773,1.0773,1.0773,1600000.0
2009-09-22 02:32:00,1.07725,1.07725,1.07725,1.07725,2400000.0
2009-09-22 02:33:00,1.077,1.07721,1.07687,1.07698,197000000.0
2009-09-22 02:34:00,1.0773,1.0773,1.07715,1.0772,37400000.0
2009-09-22 02:35:00,1.0772,1.0774,1.0771,1.07725,90900000.0
2009-09-22 02:36:00,1.07725,1.07725,1.0771,1.0771,24200000.0
2009-09-22 02:37:00,1.0771,1.0771,1.07675,1.07675,105300000.0
2009-09-22 02:38:00,1.07675,1.07675,1.07655,1.07665,73200000.0
2009-09-22 02:39:00,1.07665,1.07665,1.07665,1.07665,29100000.0
2009-09-22 02:40:00,1.07665,1.07665,1.07665,1.07665,18700000.0
2009-09-22 02:41:00,1.07637,1.07648,1.07618,1.07648,44200000.0
2009-09-22 02:42:00,1.07665,1.07665,1.07655,1.07655,31300000.0
2009-09-22 02:43:00,1.07655,1.07655,1.07655,1.07655,9600000.0
2009-09-22 02:44:00,1.07655,1.07655,1.07655,1.07655,19200000.0
2009-09-22 02:45:00,1.0765,1.07655,1.07635,1.07635,49300000.0
2009-09-22 02:46:00,1.07625,1.07625,1.07615,1.07615,41200000.0
2009-09-22 02:47:00,1.0762,1.07625,1.0761,1.07615,84600000.0
2009-09-22 02:48:00,1.07615,1.07615,1.0761,1.0761,45600000.0
2009-09-22 02:49:00,1.0761,1.07615,1.0761,1.07615,50800000.0
2009-09-22 02:50:00,1.0761,1.07625,1.0761,1.0762,51900000.0
2009-09-22 02:51:00,1.07583,1.07598,1.07581,1.07587,76000000.0
2009-09-22 02:52:00,1.07615,1.07625,1.07615,1.07625,13300000.0
2009-09-22 02:53:00,1.07625,1.0763,1.07625,1.0763,4700000.0
2009-09-22 02:54:00,1.07625,1.07625,1.07625,1.07625,7200000.0
2009-09-22 02:55:00,1.0763,1.0763,1.0763,1.0763,1600000.0
2009-09-22 02:56:00,1.07635,1.0765,1.07635,1.0765,11200000.0
2009-09-22 02:57:00,1.07645,1.07655,1.07645,1.07655,4000000.0
2009-09-22 02:58:00,1.07655,1.07655,1.07655,1.07655,3300000.0
2009-09-22 02:59:00,1.07621,1.07622,1.07605,1.07611,32800000.0
2009-09-22 03:00:00,1.07616,1.07622,1.07616,1.07622,29800000.0
2009-09-22 03:01:00,1.0765,1.0765,1.0761,1.0763,48000000.0
2009-09-22 03:02:00,1.0763,1.07645,1.0763,1.07645,27800000.0
2009-09-22 03:03:00,1.07645,1.0766,1.07625,1.0765,33200000.0
2009-09-22 03:04:00,1.0765,1.0765,1.07635,1.07645,10000000.0
2009-09-22 03:05:00,1.0765,1.0765,1.0765,1.0765,1000000.0
2009-09-22 03:06:00,1.07645,1.07645,1.07615,1.0764,25400000.0
2009-09-22 03:07:00,1.0764,1.0764,1.0762,1.0763,33600000.0
2009-09-22 03:08:00,1.0763,1.0763,1.0762,1.0762,25800000.0
2009-09-22 03:09:00,1.0761,1.0761,1.07571,1.07604,10200000.0
2009-09-22 03:10:00,1.07625,1.0763,1.0762,1.0762,7800000.0
2009-09-22 03:11:00,1.0762,1.07625,1.07615,1.07615,54900000.0
2009-09-22 03:12:00,1.07615,1.07615,1.07545,1.0758,163500000.0
2009-09-22 03:13:00,1.07575,1.076,1.07575,1.076,50300000.0
2009-09-22 03:14:00,1.07595,1.07605,1.0759,1.0759,132600000.0
2009-09-22 03:15:00,1.0759,1.0759,1.0759,1.0759,4800000.0
2009-09-22 03:16:00,1.0757,1.07575,1.07552,1.07556,11400000.0
2009-09-22 03:17:00,1.0759,1.0759,1.0755,1.07565,22100000.0
2009-09-22 03:18:00,1.07575,1.07575,1.07545,1.07545,144000000.0
2009-09-22 03:19:00,1.0755,1.07555,1.07545,1.07545,39700000.0
2009-09-22 03:20:00,1.07545,1.07545,1.0754,1.0754,21600000.0
2009-09-22 03:21:00,1.07545,1.07545,1.07505,1.07505,45400000.0
2009-09-22 03:22:00,1.0751,1.0753,1.0751,1.0753,61600000.0
2009-09-22 03:23:00,1.0753,1.0753,1.0752,1.07525,41600000.0
2009-09-22 03:24:00,1.07488,1.07508,1.0748,1.07508,19400000.0
2009-09-22 03:25:00,1.07504,1.07511,1.07476,1.07482,31400000.0
2009-09-22 03:26:00,1.07525,1.07525,1.0749,1.0749,104100000.0
2009-09-22 03:27:00,1.0749,1.075,1.0749,1.07495,241699998.0
2009-09-22 03:28:00,1.07495,1.07505,1.07495,1.07505,271300002.0
2009-09-22 03:29:00,1.07505,1.0752,1.07505,1.0752,21600000.0
2009-09-22 03:30:00,1.07525,1.07525,1.07525,1.07525,4000000.0
2009-09-22 03:31:00,1.07499,1.07505,1.07483,1.07492,30500000.0
2009-09-22 03:32:00,1.07495,1.07505,1.07488,1.07498,31700000.0
2009-09-22 03:33:00,1.07525,1.07525,1.07515,1.07525,117900000.0
2009-09-22 03:34:00,1.0753,1.07535,1.07525,1.07525,27500000.0
2009-09-22 03:35:00,1.07525,1.07525,1.07515,1.07515,53700000.0
2009-09-22 03:36:00,1.07515,1.07545,1.07515,1.07545,81800000.0
2009-09-22 03:37:00,1.07545,1.0755,1.07545,1.0755,25500000.0
2009-09-22 03:38:00,1.0755,1.07565,1.0755,1.0756,62000000.0
2009-09-22 03:39:00,1.0756,1.07565,1.0756,1.0756,8200000.0
2009-09-22 03:40:00,1.0756,1.07585,1.0756,1.07585,31300000.0
2009-09-22 03:41:00,1.07585,1.07605,1.07575,1.07605,94700000.0
2009-09-22 03:42:00,1.07605,1.07665,1.07595,1.0766,92100000.0
2009-09-22 03:43:00,1.0766,1.07675,1.07625,1.07645,86700000.0
2009-09-22 03:44:00,1.07645,1.07645,1.0763,1.0763,40000000.0
2009-09-22 03:45:00,1.0763,1.0763,1.07625,1.07625,12000000.0
2009-09-22 03:46:00,1.07625,1.0763,1.07595,1.07595,60300000.0
2009-09-22 03:47:00,1.07595,1.07595,1.07565,1.0757,55000000.0
2009-09-22 03:48:00,1.0757,1.0757,1.07565,1.07565,24800000.0
2009-09-22 03:49:00,1.07565,1.07565,1.0756,1.07565,29700000.0
2009-09-22 03:50:00,1.07565,1.07565,1.07565,1.07565,20000000.0
2009-09-22 03:51:00,1.07565,1.07585,1.07565,1.07575,33900000.0
2009-09-22 03:52:00,1.0759,1.076,1.07585,1.07595,105300000.0
2009-09-22 03:53:00,1.07595,1.07595,1.07595,1.07595,20300000.0
2009-09-22 03:54:00,1.07558,1.07574,1.07558,1.07559,10200000.0
2009-09-22 03:55:00,1.0759,1.0759,1.0759,1.0759,7200000.0
2009-09-22 03:56:00,1.0759,1.076,1.0759,1.076,57500000.0
2009-09-22 03:57:00,1.076,1.07605,1.076,1.07605,7200000.0
2009-09-22 03:58:00,1.0761,1.0762,1.0759,1.07605,60400000.0
2009-09-22 03:59:00,1.07605,1.07605,1.07605,1.07605,60000000.0
2009-09-22 04:00:00,1.0761,1.07625,1.07605,1.07615,36000000.0
2009-09-22 04:01:00,1.07603,1.07607,1.0759,1.07605,32200000.0
2009-09-22 04:02:00,1.07589,1.07597,1.07582,1.07597,22300000.0
2009-09-22 04:03:00,1.07615,1.07615,1.07615,1.07615,23200000.0
2009-09-22 04:04:00,1.07615,1.07615,1.07605,1.07605,45800000.0
2009-09-22 04:05:00,1.07605,1.07605,1.07605,1.07605,8000000.0
2009-09-22 04:06:00,1.07605,1.07605,1.07605,1.07605,16000000.0
2009-09-22 04:07:00,1.07583,1.07583,1.07582,1.07582,10800000.0
2009-09-22 04:08:00,1.07605,1.07605,1.07595,1.07595,17000000.0
2009-09-22 04:09:00,1.07595,1.07595,1.07595,1.07595,2400000.0
2009-09-22 04:10:00,1.07595,1.07595,1.0758,1.0758,13600000.0
2009-09-22 04:11:00,1.07575,1.0758,1.07575,1.0758,7200000.0
2009-09-22 04:12:00,1.0758,1.0758,1.0758,1.0758,16800000.0
2009-09-22 04:13:00,1.07575,1.07575,1.0757,1.0757,23200000.0
2009-09-22 04:14:00,1.0757,1.0757,1.07515,1.0753,48800000.0
2009-09-22 04:15:00,1.0753,1.0753,1.075,1.07505,59300000.0
2009-09-22 04:16:00,1.07505,1.07505,1.07495,1.075,276500000.0
2009-09-22 04:17:00,1.075,1.075,1.07495,1.07495,359999997.0
2009-09-22 04:18:00,1.07495,1.07495,1.07495,1.07495,153599997.0
2009-09-22 04:19:00,1.07495,1.07495,1.07495,1.07495,107099999.0
2009-09-22 04:20:00,1.07495,1.07495,1.07495,1.07495,238400000.0
2009-09-22 04:21:00,1.07495,1.07495,1.07495,1.07495,181000001.0
2009-09-22 04:22:00,1.07479,1.07483,1.07457,1.0748,10800000.0
2009-09-22 04:23:00,1.07495,1.075,1.07495,1.07495,281900003.0
2009-09-22 04:24:00,1.07495,1.07495,1.07495,1.07495,175600004.0
2009-09-22 04:25:00,1.07479,1.07487,1.07421,1.07479,39900000.0
2009-09-22 04:26:00,1.07495,1.07495,1.07495,1.07495,80000000.0
2009-09-22 04:27:00,1.07495,1.07495,1.07495,1.07495,109900002.0
2009-09-22 04:28:00,1.07495,1.07495,1.07495,1.07495,126400000.0
2009-09-22 04:29:00,1.07495,1.07495,1.07495,1.07495,112999997.0
2009-09-22 04:30:00,1.07495,1.07495,1.07495,1.07495,36799999.0
2009-09-22 04:31:00,1.07495,1.07525,1.07495,1.07525,287199994.0
2009-09-22 04:32:00,1.07525,1.07525,1.0749,1.07495,180399999.0
2009-09-22 04:33:00,1.07495,1.07495,1.07495,1.07495,313100000.0
2009-09-22 04:34:00,1.07495,1.07495,1.07495,1.07495,61700000.0
2009-09-22 04:35:00,1.07445,1.0746,1.07445,1.07445,40850000.0
2009-09-22 04:36:00,1.07495,1.07495,1.0747,1.07495,133300000.0
2009-09-22 04:37:00,1.07495,1.07495,1.07485,1.07495,6000000.0
2009-09-22 04:38:00,1.07495,1.07495,1.07495,1.07495,3000000.0
2009-09-22 04:39:00,1.07495,1.07495,1.07495,1.07495,2000000.0
2009-09-22 04:40:00,1.07495,1.07505,1.07485,1.07485,22400000.0
2009-09-22 04:41:00,1.075,1.075,1.07485,1.07485,23700000.0
2009-09-22 04:42:00,1.07485,1.07495,1.07485,1.07495,9600000.0
2009-09-22 04:43:00,1.07495,1.07495,1.07495,1.07495,42700000.0
2009-09-22 04:44:00,1.07478,1.07485,1.07472,1.07485,21250000.0
2009-09-22 04:45:00,1.07495,1.07505,1.07495,1.07495,27800000.0
2009-09-22 04:46:00,1.07495,1.07495,1.07495,1.07495,16800000.0
2009-09-22 04:47:00,1.07495,1.07495,1.07495,1.07495,7600000.0
2009-09-22 04:48:00,1.07495,1.07495,1.07495,1.07495,12900000.0
2009-09-22 04:49:00,1.07495,1.07495,1.07495,1.07495,14000000.0
2009-09-22 04:50:00,1.07485,1.07485,1.0744,1.0744,86000000.0
2009-09-22 04:51:00,1.07445,1.07445,1.07445,1.07445,46000000.0
2009-09-22 04:52:00,1.07465,1.07475,1.0743,1.07465,39400000.0
2009-09-22 04:53:00,1.0745,1.0745,1.0743,1.0743,111800000.0
2009-09-22 04:54:00,1.07435,1.07445,1.07435,1.07445,34400000.0
2009-09-22 04:55:00,1.0745,1.0745,1.0745,1.0745,5000000.0
2009-09-22 04:56:00,1.07428,1.07435,1.07425,1.07425,46000000.0
2009-09-22 04:57:00,1.0745,1.0745,1.0745,1.0745,1200000.0
2009-09-22 04:58:00,1.0745,1.07465,1.0745,1.07465,4200000.0
2009-09-22 04:59:00,1.07446,1.07453,1.0744,1.07453,12200000.0
2009-09-22 05:00:00,1.0747,1.07475,1.0747,1.07475,9500000.0
2009-09-22 05:01:00,1.07449,1.07455,1.07448,1.07448,30800000.0
2009-09-22 05:02:00,1.07475,1.07475,1.07475,1.07475,13500000.0
2009-09-22 05:03:00,1.07458,1.07467,1.07437,1.07438,38400000.0
2009-09-22 05:04:00,1.07475,1.07485,1.07475,1.07485,61100000.0
2009-09-22 05:05:00,1.07485,1.07485,1.07475,1.07485,12600000.0
2009-09-22 05:06:00,1.0748,1.0748,1.07475,1.07475,4600000.0
2009-09-22 05:07:00,1.07459,1.07481,1.07438,1.07438,76300000.0
2009-09-22 05:08:00,1.07475,1.07475,1.07475,1.07475,4600000.0
2009-09-22 05:09:00,1.07455,1.07467,1.0744,1.0744,17000000.0
2009-09-22 05:10:00,1.07475,1.07475,1.07475,1.07475,2000000.0
2009-09-22 05:11:00,1.0749,1.0749,1.07475,1.07485,25600000.0
2009-09-22 05:12:00,1.07475,1.07475,1.07475,1.07475,3200000.0
2009-09-22 05:13:00,1.07463,1.07463,1.07463,1.07463,1000000.0
2009-09-22 05:14:00,1.07475,1.07475,1.07475,1.07475,4800000.0
2009-09-22 05:15:00,1.07472,1.07476,1.07448,1.07472,2700000.0
2009-09-22 05:16:00,1.07475,1.07475,1.07475,1.07475,4000000.0
2009-09-22 05:17:00,1.07475,1.07475,1.07475,1.07475,2000000.0
2009-09-22 05:18:00,1.07446,1.07477,1.07445,1.07445,29200000.0
2009-09-22 05:19:00,1.07475,1.07475,1.07475,1.07475,6000000.0
2009-09-22 05:20:00,1.07448,1.07469,1.07438,1.07451,52200000.0
2009-09-22 05:21:00,1.07475,1.07475,1.0746,1.07475,10000000.0
2009-09-22 05:22:00,1.07432,1.07453,1.07432,1.07435,38000000.0
2009-09-22 05:23:00,1.0749,1.07495,1.0748,1.07485,24700000.0
2009-09-22 05:24:00,1.07485,1.07495,1.07485,1.07495,24500000.0
2009-09-22 05:25:00,1.07495,1.07495,1.07495,1.07495,32400000.0
2009-09-22 05:26:00,1.0748,1.07483,1.07448,1.07457,27200000.0
2009-09-22 05:27:00,1.07486,1.07494,1.07462,1.07462,50900000.0
2009-09-22 05:28:00,1.07485,1.07485,1.07452,1.07452,52900000.0
2009-09-22 05:29:00,1.07468,1.0748,1.07453,1.0747,64600000.0
2009-09-22 05:30:00,1.07495,1.07495,1.07495,1.07495,1600000.0
2009-09-22 05:31:00,1.07468,1.07487,1.07466,1.07467,42800000.0
2009-09-22 05:32:00,1.07448,1.07469,1.07448,1.07465,28700000.0
2009-09-22 05:33:00,1.07451,1.07466,1.07446,1.07458,48800000.0
2009-09-22 05:34:00,1.07495,1.07495,1.07495,1.07495,8800000.0
2009-09-22 05:35:00,1.07495,1.07495,1.07475,1.07475,23000000.0
2009-09-22 05:36:00,1.07475,1.07475,1.07475,1.07475,17800000.0
2009-09-22 05:37:00,1.07475,1.07475,1.07475,1.07475,1600000.0
2009-09-22 05:38:00,1.07439,1.07439,1.07435,1.07435,3200000.0
2009-09-22 05:39:00,1.07475,1.0748,1.07475,1.0748,19200000.0
2009-09-22 05:40:00,1.0748,1.0748,1.0748,1.0748,7200000.0
2009-09-22 05:41:00,1.0748,1.0748,1.0748,1.0748,4800000.0
2009-09-22 05:42:00,1.07439,1.07462,1.07439,1.07453,19600000.0
2009-09-22 05:43:00,1.07446,1.0747,1.07442,1.07442,70300000.0
2009-09-22 05:44:00,1.07475,1.07475,1.07475,1.07475,2000000.0
2009-09-22 05:45:00,1.0748,1.0748,1.0748,1.0748,2400000.0
2009-09-22 05:46:00,1.0746,1.07473,1.07452,1.07452,65000000.0
2009-09-22 05:47:00,1.07466,1.07468,1.07448,1.07468,17500000.0
2009-09-22 05:48:00,1.0748,1.0748,1.07475,1.0748,28000000.0
2009-09-22 05:49:00,1.0748,1.0748,1.0748,1.0748,4800000.0
2009-09-22 05:50:00,1.07454,1.07456,1.07439,1.07448,48100000.0
2009-09-22 05:51:00,1.07474,1.07474,1.07436,1.07456,69100000.0
2009-09-22 05:52:00,1.07485,1.07485,1.0748,1.0748,3400000.0
2009-09-22 05:53:00,1.07475,1.07475,1.07475,1.07475,42800000.0
2009-09-22 05:54:00,1.07475,1.07475,1.07475,1.07475,1600000.0
2009-09-22 05:55:00,1.07475,1.07475,1.07475,1.07475,4800000.0
2009-09-22 05:56:00,1.07475,1.07475,1.07475,1.07475,4800000.0
2009-09-22 05:57:00,1.07463,1.07463,1.07441,1.07442,10100000.0
2009-09-22 05:58:00,1.07458,1.07458,1.07437,1.0744,10800000.0
2009-09-22 05:59:00,1.0746,1.07473,1.07434,1.07451,97100000.0
2009-09-22 06:00:00,1.07475,1.07475,1.07475,1.07475,3600000.0
2009-09-22 06:01:00,1.07475,1.07475,1.07445,1.0745,64200000.0
2009-09-22 06:02:00,1.07455,1.07455,1.07455,1.07455,2400000.0
2009-09-22 06:03:00,1.07455,1.07455,1.07455,1.07455,14400000.0
2009-09-22 06:04:00,1.07425,1.07443,1.07425,1.07443,103000000.0
2009-09-22 06:05:00,1.07455,1.07465,1.07455,1.07465,8000000.0
2009-09-22 06:06:00,1.0746,1.0746,1.0745,1.0745,53500000.0
2009-09-22 06:07:00,1.0745,1.07455,1.07425,1.07445,65200000.0
2009-09-22 06:08:00,1.07445,1.07445,1.0744,1.07445,14400000.0
2009-09-22 06:09:00,1.0744,1.0744,1.0743,1.07435,21600000.0
2009-09-22 06:10:00,1.07435,1.0744,1.07435,1.0744,11200000.0
2009-09-22 06:11:00,1.07435,1.07435,1.07435,1.07435,9600000.0
2009-09-22 06:12:00,1.0744,1.0744,1.0744,1.0744,7200000.0
2009-09-22 06:13:00,1.0744,1.0744,1.0744,1.0744,2400000.0
2009-09-22 06:14:00,1.07434,1.07434,1.07416,1.0743,13400000.0
2009-09-22 06:15:00,1.07425,1.07432,1.07425,1.0743,50400000.0
2009-09-22 06:16:00,1.0744,1.0744,1.07435,1.07435,6800000.0
2009-09-22 06:17:00,1.07435,1.07435,1.07435,1.07435,1600000.0
2009-09-22 06:18:00,1.07435,1.07435,1.0743,1.0743,23200000.0
2009-09-22 06:19:00,1.07435,1.07435,1.07435,1.07435,1600000.0
2009-09-22 06:20:00,1.07435,1.07435,1.07435,1.07435,5600000.0
2009-09-22 06:21:00,1.07435,1.07445,1.0743,1.0743,86500000.0
2009-09-22 06:22:00,1.0743,1.07455,1.0743,1.0745,60000000.0
2009-09-22 06:23:00,1.07445,1.0746,1.0743,1.07435,138200000.0
2009-09-22 06:24:00,1.0744,1.07465,1.0743,1.07465,111400000.0
2009-09-22 06:25:00,1.07465,1.07475,1.07465,1.07475,20000000.0
2009-09-22 06:26:00,1.0747,1.0747,1.07465,1.07465,37800000.0
2009-09-22 06:27:00,1.07465,1.07465,1.07455,1.07465,39600000.0
2009-09-22 06:28:00,1.0747,1.07475,1.0746,1.07475,8200000.0
2009-09-22 06:29:00,1.07455,1.07455,1.07434,1.07447,78200000.0
2009-09-22 06:30:00,1.07475,1.07475,1.07475,1.07475,10400000.0
2009-09-22 06:31:00,1.07475,1.07475,1.07475,1.07475,8700000.0
2009-09-22 06:32:00,1.07475,1.07475,1.07475,1.07475,8700000.0
2009-09-22 06:33:00,1.07475,1.07475,1.07475,1.07475,16600000.0
2009-09-22 06:34:00,1.0745,1.0746,1.0745,1.0746,9600000.0
2009-09-22 06:35:00,1.07455,1.0747,1.07445,1.0746,24600000.0
2009-09-22 06:36:00,1.0746,1.0746,1.0746,1.0746,9600000.0
2009-09-22 06:37:00,1.0746,1.0746,1.07455,1.0746,16800000.0
2009-09-22 06:38:00,1.07465,1.07465,1.07465,1.07465,2400000.0
2009-09-22 06:39:00,1.07449,1.07449,1.07418,1.07418,38400000.0
2009-09-22 06:40:00,1.0746,1.0746,1.0746,1.0746,10200000.0
2009-09-22 06:41:00,1.0744,1.07443,1.07418,1.07432,326100001.0
2009-09-22 06:42:00,1.0744,1.07441,1.07408,1.07437,396199999.0
2009-09-22 06:43:00,1.07443,1.07443,1.07413,1.0744,701799997.0
2009-09-22 06:44:00,1.07436,1.0744,1.07414,1.07438,419600003.0
2009-09-22 06:45:00,1.0746,1.0746,1.0745,1.0745,8400000.0
2009-09-22 06:46:00,1.07455,1.07455,1.07455,1.07455,9600000.0
2009-09-22 06:47:00,1.07408,1.07438,1.07408,1.07419,354400000.0
2009-09-22 06:48:00,1.0744,1.0744,1.07405,1.07434,273600001.0
2009-09-22 06:49:00,1.07432,1.07448,1.07426,1.07435,355200001.0
2009-09-22 06:50:00,1.0746,1.0746,1.0746,1.0746,4800000.0
2009-09-22 06:51:00,1.07425,1.07443,1.07425,1.07443,267800000.0
2009-09-22 06:52:00,1.07445,1.07445,1.07408,1.07438,85300000.0
2009-09-22 06:53:00,1.0744,1.0745,1.07438,1.07444,267700000.0
2009-09-22 06:54:00,1.07437,1.0744,1.07435,1.0744,98900000.0
2009-09-22 06:55:00,1.0745,1.0745,1.0745,1.0745,1600000.0
2009-09-22 06:56:00,1.0747,1.0747,1.07465,1.0747,5000000.0
2009-09-22 06:57:00,1.0748,1.0748,1.07455,1.0746,14600000.0
2009-09-22 06:58:00,1.07475,1.07475,1.0746,1.07465,34200000.0
2009-09-22 06:59:00,1.07446,1.07446,1.07427,1.07437,61600000.0
2009-09-22 07:00:00,1.07465,1.07465,1.07445,1.07445,42800000.0
2009-09-22 07:01:00,1.07445,1.07445,1.07445,1.07445,16000000.0
2009-09-22 07:02:00,1.07446,1.07446,1.074,1.07425,49700000.0
2009-09-22 07:03:00,1.07445,1.07455,1.0743,1.07445,104300000.0
2009-09-22 07:04:00,1.07445,1.0745,1.07445,1.07445,25200000.0
2009-09-22 07:05:00,1.07445,1.07445,1.0744,1.0744,20000000.0
2009-09-22 07:06:00,1.0744,1.0746,1.0744,1.07455,20600000.0
2009-09-22 07:07:00,1.07437,1.07445,1.07425,1.07439,189100000.0
2009-09-22 07:08:00,1.07447,1.07447,1.07435,1.07436,180600000.0
2009-09-22 07:09:00,1.07455,1.07455,1.07455,1.07455,60200000.0
2009-09-22 07:10:00,1.07455,1.07465,1.07455,1.0746,42200000.0
2009-09-22 07:11:00,1.0747,1.0747,1.07465,1.07465,17000000.0
2009-09-22 07:12:00,1.07465,1.07475,1.07465,1.07465,39800000.0
2009-09-22 07:13:00,1.07465,1.07475,1.07465,1.07465,68200000.0
2009-09-22 07:14:00,1.07465,1.07465,1.07455,1.07465,46800000.0
2009-09-22 07:15:00,1.0746,1.0746,1.07455,1.0746,6400000.0
2009-09-22 07:16:00,1.07455,1.07455,1.07455,1.07455,1000000.0
2009-09-22 07:17:00,1.0746,1.0746,1.07455,1.0746,5000000.0
2009-09-22 07:18:00,1.07455,1.07455,1.07455,1.07455,6000000.0
2009-09-22 07:19:00,1.07455,1.07455,1.07445,1.07445,15800000.0
2009-09-22 07:20:00,1.07427,1.0744,1.07383,1.07383,265000000.0
2009-09-22 07:21:00,1.07445,1.07455,1.07445,1.0745,22100000.0
2009-09-22 07:22:00,1.0745,1.0746,1.0745,1.0746,14400000.0
2009-09-22 07:23:00,1.07455,1.07455,1.0745,1.0745,41400000.0
2009-09-22 07:24:00,1.0745,1.07455,1.0745,1.0745,31900000.0
2009-09-22 07:25:00,1.07441,1.07441,1.07398,1.07441,189000001.0
2009-09-22 07:26:00,1.07426,1.07442,1.07409,1.07428,393300001.0
2009-09-22 07:27:00,1.07418,1.07438,1.07398,1.07435,432400002.0
2009-09-22 07:28:00,1.07428,1.07441,1.074,1.07441,541000000.0
2009-09-22 07:29:00,1.07445,1.07445,1.07445,1.07445,3600000.0
2009-09-22 07:30:00,1.07437,1.07446,1.07426,1.07439,176400000.0
2009-09-22 07:31:00,1.07432,1.07442,1.07423,1.07435,171100000.0
2009-09-22 07:32:00,1.0745,1.0745,1.0745,1.0745,8800000.0
2009-09-22 07:33:00,1.0745,1.0745,1.0745,1.0745,32800000.0
2009-09-22 07:34:00,1.0745,1.0745,1.0745,1.0745,61600000.0
2009-09-22 07:35:00,1.0745,1.0745,1.0743,1.0744,108400000.0
2009-09-22 07:36:00,1.0744,1.0744,1.0744,1.0744,2400000.0
2009-09-22 07:37:00,1.0744,1.0744,1.0744,1.0744,4800000.0
2009-09-22 07:38:00,1.0744,1.07445,1.07435,1.07435,45600000.0
2009-09-22 07:39:00,1.07435,1.0744,1.0743,1.07435,95900000.0
2009-09-22 07:40:00,1.0744,1.0744,1.07435,1.07435,31900000.0
2009-09-22 07:41:00,1.07435,1.0744,1.07435,1.07435,31800000.0
2009-09-22 07:42:00,1.07435,1.07435,1.07435,1.07435,8000000.0
2009-09-22 07:43:00,1.07435,1.07445,1.07435,1.07445,8800000.0
2009-09-22 07:44:00,1.07445,1.07445,1.07445,1.07445,12000000.0
2009-09-22 07:45:00,1.07445,1.0746,1.0744,1.07455,33200000.0
2009-09-22 07:46:00,1.07455,1.07455,1.07455,1.07455,12000000.0
2009-09-22 07:47:00,1.07455,1.07455,1.07445,1.07445,9600000.0
2009-09-22 07:48:00,1.07423,1.07444,1.07392,1.07409,91800000.0
2009-09-22 07:49:00,1.07431,1.07442,1.07396,1.07429,229700000.0
2009-09-22 07:50:00,1.0744,1.0744,1.07379,1.07418,246800000.0
2009-09-22 07:51:00,1.07455,1.07465,1.0743,1.07445,40900000.0
2009-09-22 07:52:00,1.07443,1.0745,1.07388,1.07396,219900000.0
2009-09-22 07:53:00,1.0746,1.07465,1.07455,1.07455,58600000.0
2009-09-22 07:54:00,1.07455,1.07465,1.07455,1.07455,79400000.0
2009-09-22 07:55:00,1.07455,1.07455,1.0745,1.0745,19600000.0
2009-09-22 07:56:00,1.0743,1.07452,1.07403,1.07414,60800000.0
2009-09-22 07:57:00,1.07455,1.07455,1.0745,1.07455,21400000.0
2009-09-22 07:58:00,1.07455,1.07455,1.0745,1.07455,35600000.0
2009-09-22 07:59:00,1.0746,1.0746,1.07455,1.07455,15400000.0
2009-09-22 08:00:00,1.07455,1.07455,1.07455,1.07455,20800000.0
2009-09-22 08:01:00,1.0745,1.0748,1.0745,1.0748,67600000.0
2009-09-22 08:02:00,1.0749,1.075,1.07475,1.07475,75000000.0
2009-09-22 08:03:00,1.07475,1.0748,1.07465,1.0748,55200000.0
2009-09-22 08:04:00,1.07475,1.0748,1.07465,1.07475,30600000.0
2009-09-22 08:05:00,1.0747,1.07475,1.0742,1.0743,240500000.0
2009-09-22 08:06:00,1.07435,1.07445,1.07435,1.07445,103900000.0
2009-09-22 08:07:00,1.0745,1.0745,1.0744,1.0744,7500000.0
2009-09-22 08:08:00,1.0744,1.07445,1.07435,1.0744,13200000.0
2009-09-22 08:09:00,1.0744,1.0744,1.0744,1.0744,9600000.0
2009-09-22 08:10:00,1.07435,1.07435,1.07435,1.07435,27200000.0
2009-09-22 08:11:00,1.0743,1.0743,1.07415,1.07425,162500000.0
2009-09-22 08:12:00,1.07425,1.0743,1.07395,1.074,94800000.0
2009-09-22 08:13:00,1.074,1.07405,1.0739,1.0739,266000000.0
2009-09-22 08:14:00,1.07395,1.07395,1.0726,1.07315,502000000.0
2009-09-22 08:15:00,1.07305,1.07335,1.07305,1.07325,83200000.0
2009-09-22 08:16:00,1.0732,1.07335,1.0732,1.07325,71900000.0
2009-09-22 08:17:00,1.07325,1.07325,1.07275,1.07315,153200000.0
2009-09-22 08:18:00,1.07315,1.07315,1.07275,1.0728,128400000.0
2009-09-22 08:19:00,1.07285,1.07305,1.07215,1.07215,201900000.0
2009-09-22 08:20:00,1.0721,1.07225,1.0719,1.0721,260950000.0
2009-09-22 08:21:00,1.07215,1.0722,1.0719,1.07205,205200000.0
2009-09-22 08:22:00,1.0721,1.0721,1.07185,1.0721,115200000.0
2009-09-22 08:23:00,1.0722,1.07235,1.07215,1.0722,114800000.0
2009-09-22 08:24:00,1.0722,1.07225,1.0719,1.07215,62300000.0
2009-09-22 08:25:00,1.07215,1.07215,1.07165,1.07185,87500000.0
2009-09-22 08:26:00,1.0718,1.0718,1.0717,1.07175,180200000.0
2009-09-22 08:27:00,1.07175,1.07195,1.0717,1.07195,127700000.0
2009-09-22 08:28:00,1.07195,1.07195,1.07165,1.0718,45500000.0
2009-09-22 08:29:00,1.07175,1.0718,1.07145,1.07145,231400000.0
2009-09-22 08:30:00,1.0715,1.07175,1.07095,1.07095,314600000.0
2009-09-22 08:31:00,1.07095,1.07145,1.0707,1.07105,149700000.0
2009-09-22 08:32:00,1.07105,1.07135,1.07095,1.07125,182000000.0
2009-09-22 08:33:00,1.0712,1.0715,1.0712,1.0715,24400000.0
2009-09-22 08:34:00,1.0715,1.0722,1.0712,1.07155,190400000.0
2009-09-22 08:35:00,1.07155,1.07165,1.0714,1.0715,125300000.0
2009-09-22 08:36:00,1.0715,1.0715,1.07145,1.07145,49200000.0
2009-09-22 08:37:00,1.07145,1.07145,1.0712,1.07135,77400000.0
2009-09-22 08:38:00,1.07135,1.0716,1.0713,1.0716,99300000.0
2009-09-22 08:39:00,1.0716,1.07175,1.0713,1.0713,183700000.0
2009-09-22 08:40:00,1.0713,1.07145,1.07115,1.07115,91800000.0
2009-09-22 08:41:00,1.07115,1.07115,1.07055,1.0707,355500000.0
2009-09-22 08:42:00,1.07065,1.07075,1.06995,1.06995,280800000.0
2009-09-22 08:43:00,1.0701,1.0704,1.0701,1.07035,221800000.0
2009-09-22 08:44:00,1.07035,1.07095,1.07035,1.07065,143400000.0
2009-09-22 08:45:00,1.07065,1.0707,1.0705,1.0705,199000000.0
2009-09-22 08:46:00,1.0705,1.0715,1.0705,1.0715,188100000.0
2009-09-22 08:47:00,1.0715,1.07195,1.07145,1.0717,160800000.0
2009-09-22 08:48:00,1.0717,1.0717,1.0715,1.0715,105600000.0
2009-09-22 08:49:00,1.0715,1.07155,1.0715,1.0715,138600000.0
2009-09-22 08:50:00,1.0715,1.07175,1.0715,1.0715,75600000.0
2009-09-22 08:51:00,1.0715,1.07175,1.0715,1.0717,76100000.0
2009-09-22 08:52:00,1.07165,1.07165,1.07155,1.07155,66800000.0
2009-09-22 08:53:00,1.07155,1.07165,1.07155,1.07165,14500000.0
2009-09-22 08:54:00,1.07165,1.07165,1.07145,1.0715,22500000.0
2009-09-22 08:55:00,1.0715,1.0715,1.0714,1.0714,64500000.0
2009-09-22 08:56:00,1.07145,1.0716,1.0714,1.0716,26300000.0
2009-09-22 08:57:00,1.07135,1.07195,1.07135,1.07175,96600000.0
2009-09-22 08:58:00,1.0718,1.07185,1.07165,1.0717,73800000.0
2009-09-22 08:59:00,1.0717,1.0717,1.0714,1.0714,79600000.0
2009-09-22 09:00:00,1.0714,1.0715,1.0714,1.0715,114200000.0
2009-09-22 09:01:00,1.0715,1.0718,1.07135,1.07175,186500000.0
2009-09-22 09:02:00,1.07175,1.0719,1.07145,1.07145,172200000.0
2009-09-22 09:03:00,1.07145,1.07205,1.07145,1.07205,156600000.0
2009-09-22 09:04:00,1.0721,1.0721,1.07195,1.07205,44000000.0
2009-09-22 09:05:00,1.07205,1.0722,1.07195,1.0722,99300000.0
2009-09-22 09:06:00,1.0722,1.0726,1.0722,1.07255,45300000.0
2009-09-22 09:07:00,1.07255,1.0728,1.07255,1.0728,95100000.0
2009-09-22 09:08:00,1.0728,1.0728,1.07255,1.07255,32600000.0
2009-09-22 09:09:00,1.0726,1.0726,1.0723,1.07255,126700000.0
2009-09-22 09:10:00,1.07255,1.07255,1.07245,1.07245,49300000.0
2009-09-22 09:11:00,1.07245,1.07245,1.07185,1.0724,139200000.0
2009-09-22 09:12:00,1.0724,1.0724,1.07215,1.07215,91700000.0
2009-09-22 09:13:00,1.07215,1.0722,1.07195,1.0722,57100000.0
2009-09-22 09:14:00,1.07215,1.0722,1.0719,1.0722,97600000.0
2009-09-22 09:15:00,1.07215,1.07235,1.0721,1.07235,111300000.0
2009-09-22 09:16:00,1.07235,1.07235,1.07225,1.07225,79200000.0
2009-09-22 09:17:00,1.07225,1.07225,1.072,1.0721,154200000.0
2009-09-22 09:18:00,1.0721,1.0721,1.0717,1.07175,84300000.0
2009-09-22 09:19:00,1.07175,1.0723,1.07175,1.0723,200700000.0
2009-09-22 09:20:00,1.0723,1.0723,1.0719,1.0719,78200000.0
2009-09-22 09:21:00,1.0719,1.0719,1.07155,1.0717,328200000.0
2009-09-22 09:22:00,1.0717,1.0717,1.07125,1.07135,218500000.0
2009-09-22 09:23:00,1.07135,1.0714,1.07135,1.0714,94500000.0
2009-09-22 09:24:00,1.0714,1.07165,1.0711,1.0711,98500000.0
2009-09-22 09:25:00,1.0711,1.0711,1.07015,1.07015,325800000.0
2009-09-22 09:26:00,1.07015,1.07025,1.0699,1.0702,398300006.0
2009-09-22 09:27:00,1.0702,1.07025,1.06965,1.06975,195500000.0
2009-09-22 09:28:00,1.06965,1.07025,1.06965,1.07025,185800000.0
2009-09-22 09:29:00,1.0703,1.0703,1.0698,1.0702,251700000.0
2009-09-22 09:30:00,1.0702,1.07025,1.0698,1.07015,225300000.0
2009-09-22 09:31:00,1.07015,1.07015,1.0697,1.0697,103200000.0
2009-09-22 09:32:00,1.06975,1.06995,1.0697,1.06985,141800000.0
2009-09-22 09:33:00,1.06985,1.06985,1.06955,1.06955,87200000.0
2009-09-22 09:34:00,1.06955,1.06955,1.0691,1.06915,179400000.0
2009-09-22 09:35:00,1.06915,1.06955,1.06915,1.0692,118000000.0
2009-09-22 09:36:00,1.0692,1.06935,1.06905,1.06915,161700000.0
2009-09-22 09:37:00,1.06905,1.06925,1.06905,1.06925,203700000.0
2009-09-22 09:38:00,1.06925,1.0697,1.06915,1.06965,232700000.0
2009-09-22 09:39:00,1.06965,1.06985,1.0695,1.06975,171300000.0
2009-09-22 09:40:00,1.06975,1.0703,1.06975,1.07005,137100000.0
2009-09-22 09:41:00,1.07005,1.07005,1.06995,1.06995,75900000.0
2009-09-22 09:42:00,1.06995,1.06995,1.06935,1.06945,161100000.0
2009-09-22 09:43:00,1.06945,1.06975,1.06935,1.06965,138400000.0
2009-09-22 09:44:00,1.0696,1.06985,1.0691,1.0691,282600000.0
2009-09-22 09:45:00,1.0691,1.0691,1.0687,1.0688,274500000.0
2009-09-22 09:46:00,1.0688,1.06885,1.0684,1.06845,313300000.0
2009-09-22 09:47:00,1.06845,1.06865,1.06825,1.06865,247800000.0
2009-09-22 09:48:00,1.0687,1.069,1.06865,1.06885,128700000.0
2009-09-22 09:49:00,1.0689,1.0693,1.0687,1.0693,86700000.0
2009-09-22 09:50:00,1.06925,1.0694,1.06905,1.0693,161600000.0
2009-09-22 09:51:00,1.0693,1.06965,1.06925,1.06955,129300000.0
2009-09-22 09:52:00,1.06955,1.0697,1.06935,1.06965,113600000.0
2009-09-22 09:53:00,1.0696,1.06975,1.06945,1.06975,159700000.0
2009-09-22 09:54:00,1.0698,1.07015,1.0698,1.07015,136300000.0
2009-09-22 09:55:00,1.0701,1.0701,1.0699,1.06995,119300000.0
2009-09-22 09:56:00,1.06995,1.06995,1.06985,1.06985,347700000.0
2009-09-22 09:57:00,1.06985,1.06985,1.06955,1.06955,199100000.0
2009-09-22 09:58:00,1.06965,1.06985,1.06965,1.06985,136500000.0
2009-09-22 09:59:00,1.06985,1.0706,1.06985,1.0706,188500000.0
2009-09-22 10:00:00,1.07065,1.0707,1.0703,1.0707,211600000.0
2009-09-22 10:01:00,1.0707,1.0709,1.07055,1.0709,201800000.0
2009-09-22 10:02:00,1.07095,1.0713,1.0708,1.07095,185900000.0
2009-09-22 10:03:00,1.0711,1.07135,1.071,1.0713,323900000.0
2009-09-22 10:04:00,1.07115,1.0713,1.07105,1.07115,286300000.0
2009-09-22 10:05:00,1.07115,1.07115,1.07085,1.07095,142600000.0
2009-09-22 10:06:00,1.07095,1.07105,1.07055,1.07065,129200000.0
2009-09-22 10:07:00,1.07075,1.0709,1.0703,1.0704,170200000.0
2009-09-22 10:08:00,1.0704,1.0705,1.07035,1.07045,120800000.0
2009-09-22 10:09:00,1.07045,1.07045,1.07035,1.0704,43800000.0
2009-09-22 10:10:00,1.0704,1.0704,1.0704,1.0704,24400000.0
2009-09-22 10:11:00,1.0703,1.07035,1.0702,1.07025,58200000.0
2009-09-22 10:12:00,1.07025,1.07025,1.07,1.07,120600000.0
2009-09-22 10:13:00,1.07,1.07,1.06975,1.06975,99200000.0
2009-09-22 10:14:00,1.06975,1.06975,1.069,1.06915,150100000.0
2009-09-22 10:15:00,1.06915,1.06935,1.0691,1.0691,164100000.0
2009-09-22 10:16:00,1.0691,1.06915,1.0688,1.0688,176100000.0
2009-09-22 10:17:00,1.0688,1.06895,1.06875,1.06895,29800000.0
2009-09-22 10:18:00,1.06895,1.069,1.06885,1.06885,27400000.0
2009-09-22 10:19:00,1.06885,1.06885,1.06875,1.06875,36500000.0
2009-09-22 10:20:00,1.06875,1.06885,1.0686,1.06875,111100000.0
2009-09-22 10:21:00,1.06875,1.06875,1.0687,1.06875,21400000.0
2009-09-22 10:22:00,1.06875,1.06895,1.06855,1.06895,185400000.0
2009-09-22 10:23:00,1.0689,1.0697,1.0689,1.06965,308400000.0
2009-09-22 10:24:00,1.06965,1.06965,1.0691,1.06925,96600000.0
2009-09-22 10:25:00,1.0692,1.0692,1.0691,1.0691,31300000.0
2009-09-22 10:26:00,1.0691,1.06915,1.06905,1.06905,31400000.0
2009-09-22 10:27:00,1.069,1.069,1.0687,1.06885,132700000.0
2009-09-22 10:28:00,1.0688,1.0688,1.06875,1.06875,97100000.0
2009-09-22 10:29:00,1.06875,1.06875,1.0687,1.0687,90200000.0
2009-09-22 10:30:00,1.0687,1.06885,1.06865,1.06865,66200000.0
2009-09-22 10:31:00,1.06865,1.06875,1.0685,1.06855,79000000.0
2009-09-22 10:32:00,1.06855,1.06925,1.06855,1.06915,144000000.0
2009-09-22 10:33:00,1.0691,1.0691,1.06845,1.06855,90900000.0
2009-09-22 10:34:00,1.0685,1.06855,1.0682,1.06825,104200000.0
2009-09-22 10:35:00,1.06825,1.06845,1.0681,1.06815,193500000.0
2009-09-22 10:36:00,1.06815,1.0682,1.0681,1.0682,157600000.0
2009-09-22 10:37:00,1.0682,1.06835,1.0682,1.0683,45500000.0
2009-09-22 10:38:00,1.06835,1.06835,1.06825,1.06825,80000000.0
2009-09-22 10:39:00,1.06825,1.06855,1.06825,1.06835,141900000.0
2009-09-22 10:40:00,1.06835,1.06835,1.0682,1.0683,131000000.0
2009-09-22 10:41:00,1.0683,1.0683,1.0683,1.0683,56100000.0
2009-09-22 10:42:00,1.06835,1.0684,1.0683,1.0684,46700000.0
2009-09-22 10:43:00,1.0684,1.0684,1.06835,1.0684,143000000.0
2009-09-22 10:44:00,1.0684,1.0687,1.06835,1.0684,154000000.0
2009-09-22 10:45:00,1.0684,1.06855,1.0683,1.06845,66600000.0
2009-09-22 10:46:00,1.06845,1.0686,1.06825,1.0683,129300000.0
2009-09-22 10:47:00,1.06835,1.0684,1.0681,1.06835,94600000.0
2009-09-22 10:48:00,1.0684,1.06845,1.06835,1.0684,60800000.0
2009-09-22 10:49:00,1.0684,1.0685,1.0684,1.0684,44500000.0
2009-09-22 10:50:00,1.0684,1.0684,1.0684,1.0684,58900000.0
2009-09-22 10:51:00,1.0684,1.0684,1.0684,1.0684,29700000.0
2009-09-22 10:52:00,1.0684,1.0684,1.0684,1.0684,8600000.0
2009-09-22 10:53:00,1.0684,1.0684,1.06805,1.06815,180100000.0
2009-09-22 10:54:00,1.06815,1.0682,1.0681,1.0681,96000000.0
2009-09-22 10:55:00,1.0681,1.0681,1.068,1.06805,28400000.0
2009-09-22 10:56:00,1.0681,1.0683,1.06805,1.0683,149700000.0
2009-09-22 10:57:00,1.0683,1.06855,1.0683,1.06845,130100000.0
2009-09-22 10:58:00,1.06845,1.0689,1.0684,1.0689,171100000.0
2009-09-22 10:59:00,1.0689,1.0689,1.06855,1.06865,128000000.0
2009-09-22 11:00:00,1.06865,1.06875,1.06855,1.06865,85500000.0
2009-09-22 11:01:00,1.06865,1.06865,1.0685,1.06865,117900000.0
2009-09-22 11:02:00,1.06865,1.06865,1.06825,1.06845,88700000.0
2009-09-22 11:03:00,1.06845,1.06845,1.0682,1.06825,68400000.0
2009-09-22 11:04:00,1.06825,1.06865,1.06825,1.0686,125200000.0
2009-09-22 11:05:00,1.0687,1.06885,1.0686,1.06875,134000000.0
2009-09-22 11:06:00,1.06875,1.069,1.0687,1.06895,93000000.0
2009-09-22 11:07:00,1.06895,1.06905,1.06895,1.069,91800000.0
2009-09-22 11:08:00,1.069,1.06905,1.069,1.069,7000000.0
2009-09-22 11:09:00,1.069,1.06905,1.069,1.069,12100000.0
2009-09-22 11:10:00,1.06905,1.0695,1.069,1.0695,85300000.0
2009-09-22 11:11:00,1.06955,1.06995,1.06955,1.06965,118200000.0
2009-09-22 11:12:00,1.06965,1.06985,1.0696,1.0697,60400000.0
2009-09-22 11:13:00,1.06975,1.06975,1.06955,1.06955,84700000.0
2009-09-22 11:14:00,1.06955,1.06955,1.0692,1.06935,72300000.0
2009-09-22 11:15:00,1.06935,1.06945,1.0693,1.06935,71500000.0
2009-09-22 11:16:00,1.06935,1.06945,1.06935,1.06945,4000000.0
2009-09-22 11:17:00,1.0694,1.0695,1.06935,1.0695,113700000.0
2009-09-22 11:18:00,1.0695,1.06955,1.0695,1.06955,25200000.0
2009-09-22 11:19:00,1.06955,1.06955,1.0695,1.06955,37000000.0
2009-09-22 11:20:00,1.0695,1.06965,1.0695,1.0695,48000000.0
2009-09-22 11:21:00,1.0695,1.06965,1.0695,1.06965,41900000.0
2009-09-22 11:22:00,1.06965,1.06965,1.0696,1.0696,25600000.0
2009-09-22 11:23:00,1.0696,1.06975,1.06955,1.0697,89700000.0
2009-09-22 11:24:00,1.0697,1.06975,1.06955,1.06965,74600000.0
2009-09-22 11:25:00,1.06965,1.0697,1.06965,1.0697,36900000.0
2009-09-22 11:26:00,1.06965,1.0697,1.06965,1.0697,18600000.0
2009-09-22 11:27:00,1.0697,1.06995,1.06965,1.0698,116900000.0
2009-09-22 11:28:00,1.06975,1.0699,1.0697,1.06985,97500000.0
2009-09-22 11:29:00,1.06985,1.06985,1.0697,1.06975,61400000.0
2009-09-22 11:30:00,1.06975,1.06975,1.06955,1.06955,79600000.0
2009-09-22 11:31:00,1.0696,1.0696,1.06955,1.06955,25200000.0
2009-09-22 11:32:00,1.06955,1.06965,1.06955,1.06965,8600000.0
2009-09-22 11:33:00,1.0696,1.0696,1.06955,1.06955,45600000.0
2009-09-22 11:34:00,1.06955,1.06955,1.06955,1.06955,11500000.0
2009-09-22 11:35:00,1.06941,1.06955,1.06898,1.06933,101600000.0
2009-09-22 11:36:00,1.06955,1.06965,1.06925,1.06925,52400000.0
2009-09-22 11:37:00,1.0693,1.0693,1.06895,1.06895,124100000.0
2009-09-22 11:38:00,1.06895,1.06905,1.0687,1.0687,72800000.0
2009-09-22 11:39:00,1.0687,1.06875,1.0686,1.06865,102500000.0
2009-09-22 11:40:00,1.06865,1.0687,1.0686,1.06865,70300000.0
2009-09-22 11:41:00,1.06865,1.06875,1.06855,1.06875,55700000.0
2009-09-22 11:42:00,1.0687,1.0687,1.06865,1.06865,47700000.0
2009-09-22 11:43:00,1.06865,1.0689,1.0686,1.0687,51100000.0
2009-09-22 11:44:00,1.06875,1.06875,1.0687,1.06875,21600000.0
2009-09-22 11:45:00,1.06875,1.06875,1.0686,1.0686,33800000.0
2009-09-22 11:46:00,1.0686,1.06865,1.0684,1.0684,80000000.0
2009-09-22 11:47:00,1.0684,1.0684,1.0682,1.0682,48300000.0
2009-09-22 11:48:00,1.06825,1.06845,1.0681,1.0683,86500000.0
2009-09-22 11:49:00,1.0683,1.0683,1.0683,1.0683,23100000.0
2009-09-22 11:50:00,1.0683,1.06835,1.0683,1.0683,43400000.0
2009-09-22 11:51:00,1.0683,1.0683,1.0682,1.0682,49000000.0
2009-09-22 11:52:00,1.0682,1.0683,1.0682,1.0683,24700000.0
2009-09-22 11:53:00,1.0683,1.0683,1.0679,1.0679,99300000.0
2009-09-22 11:54:00,1.06795,1.06795,1.0675,1.0675,139000000.0
2009-09-22 11:55:00,1.0675,1.06755,1.06715,1.0672,204900000.0
2009-09-22 11:56:00,1.06725,1.0674,1.0672,1.0672,83900000.0
2009-09-22 11:57:00,1.0672,1.0673,1.0671,1.0671,139000000.0
2009-09-22 11:58:00,1.06705,1.06705,1.0662,1.0664,184100000.0
2009-09-22 11:59:00,1.06625,1.0664,1.0661,1.0662,125900000.0
2009-09-22 12:00:00,1.0661,1.0664,1.0661,1.0664,122500000.0
2009-09-22 12:01:00,1.0664,1.06655,1.06605,1.06605,124800000.0
2009-09-22 12:02:00,1.06605,1.06625,1.06605,1.06625,61700000.0
2009-09-22 12:03:00,1.06625,1.0663,1.06595,1.0662,140300000.0
2009-09-22 12:04:00,1.0662,1.06665,1.0662,1.06665,127400000.0
2009-09-22 12:05:00,1.0666,1.06675,1.0665,1.06665,145800000.0
2009-09-22 12:06:00,1.06675,1.06705,1.0666,1.06675,143600000.0
2009-09-22 12:07:00,1.06675,1.06725,1.06675,1.06725,107600000.0
2009-09-22 12:08:00,1.06715,1.06725,1.067,1.06715,117600000.0
2009-09-22 12:09:00,1.06715,1.06735,1.06715,1.0672,145400000.0
2009-09-22 12:10:00,1.0672,1.0673,1.0667,1.0667,64200000.0
2009-09-22 12:11:00,1.06685,1.06685,1.06675,1.06675,148900000.0
2009-09-22 12:12:00,1.06675,1.06685,1.06665,1.06665,104900000.0
2009-09-22 12:13:00,1.06665,1.06675,1.06655,1.06665,105100000.0
2009-09-22 12:14:00,1.0667,1.0668,1.0665,1.0665,199300000.0
2009-09-22 12:15:00,1.0665,1.0665,1.0665,1.0665,50200000.0
2009-09-22 12:16:00,1.0665,1.0665,1.0662,1.06625,62900000.0
2009-09-22 12:17:00,1.06625,1.06645,1.06625,1.06645,131900000.0
2009-09-22 12:18:00,1.06645,1.0668,1.06645,1.06655,293400000.0
2009-09-22 12:19:00,1.06655,1.06685,1.0662,1.0663,202800000.0
2009-09-22 12:20:00,1.0663,1.0663,1.06615,1.0662,77000000.0
2009-09-22 12:21:00,1.06625,1.06645,1.06615,1.06625,151400000.0
2009-09-22 12:22:00,1.06625,1.06685,1.06625,1.0667,212500000.0
2009-09-22 12:23:00,1.06655,1.06665,1.06655,1.0666,120000000.0
2009-09-22 12:24:00,1.0666,1.0666,1.0666,1.0666,53000000.0
2009-09-22 12:25:00,1.0666,1.06675,1.0665,1.06665,201400000.0
2009-09-22 12:26:00,1.06675,1.0671,1.0667,1.0668,128400000.0
2009-09-22 12:27:00,1.06685,1.0669,1.06675,1.06675,33600000.0
2009-09-22 12:28:00,1.06675,1.0669,1.06675,1.06685,21800000.0
2009-09-22 12:29:00,1.06685,1.0671,1.0668,1.0671,49800000.0
2009-09-22 12:30:00,1.06705,1.06715,1.06705,1.06705,58900000.0
2009-09-22 12:31:00,1.06705,1.06705,1.06685,1.06685,70500000.0
2009-09-22 12:32:00,1.06685,1.06685,1.06665,1.06685,42600000.0
2009-09-22 12:33:00,1.0669,1.0671,1.06685,1.0669,52000000.0
2009-09-22 12:34:00,1.0669,1.06705,1.06665,1.0668,64800000.0
2009-09-22 12:35:00,1.0668,1.06695,1.06675,1.06695,121700000.0
2009-09-22 12:36:00,1.06695,1.067,1.0669,1.0669,64800000.0
2009-09-22 12:37:00,1.0668,1.06695,1.06655,1.0667,142600000.0
2009-09-22 12:38:00,1.06665,1.0667,1.06665,1.0667,13100000.0
2009-09-22 12:39:00,1.06654,1.0666,1.06604,1.06653,343700000.0
2009-09-22 12:40:00,1.0667,1.06675,1.06665,1.06675,8700000.0
2009-09-22 12:41:00,1.0668,1.06735,1.0668,1.0673,184900000.0
2009-09-22 12:42:00,1.06725,1.0673,1.06725,1.0673,32300000.0
2009-09-22 12:43:00,1.06735,1.06735,1.06715,1.06725,47700000.0
2009-09-22 12:44:00,1.06725,1.0673,1.06725,1.0673,29500000.0
2009-09-22 12:45:00,1.0673,1.0673,1.0671,1.0673,123600000.0
2009-09-22 12:46:00,1.0673,1.0673,1.0671,1.0671,59800000.0
2009-09-22 12:47:00,1.0671,1.0671,1.0669,1.067,137600000.0
2009-09-22 12:48:00,1.067,1.067,1.067,1.067,3300000.0
2009-09-22 12:49:00,1.06705,1.06705,1.06705,1.06705,7400000.0
2009-09-22 12:50:00,1.06705,1.06705,1.067,1.067,72200000.0
2009-09-22 12:51:00,1.067,1.06715,1.067,1.06715,63900000.0
2009-09-22 12:52:00,1.06715,1.06715,1.067,1.067,14600000.0
2009-09-22 12:53:00,1.067,1.067,1.0667,1.06685,62000000.0
2009-09-22 12:54:00,1.06685,1.0672,1.0667,1.0672,139900000.0
2009-09-22 12:55:00,1.06715,1.0673,1.06705,1.06715,174000000.0
2009-09-22 12:56:00,1.06715,1.06765,1.0671,1.0676,203800000.0
2009-09-22 12:57:00,1.06755,1.0676,1.0674,1.0676,100200000.0
2009-09-22 12:58:00,1.0676,1.06795,1.0676,1.0678,164900000.0
2009-09-22 12:59:00,1.06775,1.06785,1.0677,1.06775,92700000.0
2009-09-22 13:00:00,1.06775,1.06785,1.06765,1.06765,99400000.0
2009-09-22 13:01:00,1.06765,1.06785,1.06765,1.06765,107500000.0
2009-09-22 13:02:00,1.06765,1.06765,1.0674,1.0675,36300000.0
2009-09-22 13:03:00,1.0675,1.0677,1.0675,1.06755,137400000.0
2009-09-22 13:04:00,1.06755,1.06755,1.0673,1.06745,115600000.0
2009-09-22 13:05:00,1.0674,1.06745,1.06735,1.06745,24500000.0
2009-09-22 13:06:00,1.06735,1.06745,1.06725,1.06725,115700000.0
2009-09-22 13:07:00,1.06725,1.06725,1.06705,1.0671,92700000.0
2009-09-22 13:08:00,1.0671,1.0672,1.067,1.06715,81600000.0
2009-09-22 13:09:00,1.0671,1.0673,1.0671,1.0673,191400000.0
2009-09-22 13:10:00,1.0673,1.0673,1.0671,1.0672,374599999.0
2009-09-22 13:11:00,1.0672,1.0673,1.06715,1.06725,86200000.0
2009-09-22 13:12:00,1.06725,1.06765,1.06725,1.06755,93800000.0
2009-09-22 13:13:00,1.06755,1.06755,1.06725,1.0673,170500000.0
2009-09-22 13:14:00,1.0673,1.0673,1.06715,1.0672,269300001.0
2009-09-22 13:15:00,1.0672,1.0672,1.06705,1.06705,149000000.0
2009-09-22 13:16:00,1.06705,1.06705,1.067,1.067,141700000.0
2009-09-22 13:17:00,1.067,1.06705,1.06685,1.0669,79400000.0
2009-09-22 13:18:00,1.0669,1.0673,1.0669,1.0671,75600000.0
2009-09-22 13:19:00,1.0671,1.0671,1.0669,1.0669,126000000.0
2009-09-22 13:20:00,1.0669,1.0671,1.0669,1.06705,62000000.0
2009-09-22 13:21:00,1.06705,1.0671,1.06685,1.067,197900000.0
2009-09-22 13:22:00,1.06715,1.0672,1.06715,1.0672,13600000.0
2009-09-22 13:23:00,1.0672,1.0672,1.0672,1.0672,12000000.0
2009-09-22 13:24:00,1.0672,1.0672,1.06715,1.06715,29600000.0
2009-09-22 13:25:00,1.06715,1.06715,1.06715,1.06715,19200000.0
2009-09-22 13:26:00,1.06715,1.06715,1.06695,1.06695,58000000.0
2009-09-22 13:27:00,1.06695,1.06695,1.06655,1.0666,302400000.0
2009-09-22 13:28:00,1.0666,1.0668,1.0666,1.06665,128200000.0
2009-09-22 13:29:00,1.06665,1.0667,1.06665,1.0667,14500000.0
2009-09-22 13:30:00,1.0667,1.06685,1.0667,1.06675,156400000.0
2009-09-22 13:31:00,1.06675,1.0668,1.0667,1.0668,177300000.0
2009-09-22 13:32:00,1.0668,1.06685,1.0667,1.0668,144400000.0
2009-09-22 13:33:00,1.0668,1.0669,1.06665,1.0668,152800000.0
2009-09-22 13:34:00,1.0668,1.0669,1.06675,1.06675,207500000.0
2009-09-22 13:35:00,1.06675,1.0672,1.06675,1.06705,240799999.0
2009-09-22 13:36:00,1.06705,1.0671,1.06695,1.06705,186100000.0
2009-09-22 13:37:00,1.06715,1.06715,1.067,1.067,29300000.0
2009-09-22 13:38:00,1.067,1.0674,1.067,1.0674,107200000.0
2009-09-22 13:39:00,1.06745,1.06755,1.06745,1.06755,172600000.0
2009-09-22 13:40:00,1.06755,1.0676,1.06755,1.06755,208000000.0
2009-09-22 13:41:00,1.06755,1.06755,1.06755,1.06755,29700000.0
2009-09-22 13:42:00,1.06755,1.06755,1.0675,1.0675,70100000.0
2009-09-22 13:43:00,1.0675,1.0676,1.06745,1.06745,141700000.0
2009-09-22 13:44:00,1.0675,1.06755,1.0675,1.0675,109100000.0
2009-09-22 13:45:00,1.06745,1.06745,1.06715,1.0672,64000000.0
2009-09-22 13:46:00,1.0672,1.0672,1.0666,1.06675,271900000.0
2009-09-22 13:47:00,1.0668,1.06695,1.0666,1.06675,124800000.0
2009-09-22 13:48:00,1.06675,1.06685,1.06665,1.0667,162800000.0
2009-09-22 13:49:00,1.06665,1.06665,1.0666,1.0666,48700000.0
2009-09-22 13:50:00,1.0666,1.0669,1.0666,1.0669,63100000.0
2009-09-22 13:51:00,1.0669,1.06705,1.0668,1.06695,226800000.0
2009-09-22 13:52:00,1.067,1.06725,1.06695,1.06725,191200000.0
2009-09-22 13:53:00,1.0672,1.0672,1.06695,1.06695,185800000.0
2009-09-22 13:54:00,1.067,1.06725,1.067,1.06725,58400000.0
2009-09-22 13:55:00,1.06725,1.06745,1.0671,1.0672,301900000.0
2009-09-22 13:56:00,1.0672,1.0677,1.0672,1.0677,233400000.0
2009-09-22 13:57:00,1.0675,1.0682,1.0675,1.06815,514300000.0
2009-09-22 13:58:00,1.06805,1.06825,1.0678,1.0678,317000000.0
2009-09-22 13:59:00,1.0677,1.06795,1.0677,1.06785,260700000.0
2009-09-22 14:00:00,1.0678,1.06815,1.06775,1.06815,129500000.0
2009-09-22 14:01:00,1.06805,1.06815,1.0678,1.06795,367500000.0
2009-09-22 14:02:00,1.06795,1.06795,1.06765,1.06765,284400000.0
2009-09-22 14:03:00,1.06765,1.0679,1.0676,1.06785,158300000.0
2009-09-22 14:04:00,1.0679,1.0679,1.0678,1.0678,44000000.0
2009-09-22 14:05:00,1.06785,1.06785,1.06765,1.06775,60900000.0
2009-09-22 14:06:00,1.06785,1.0679,1.0676,1.06775,207000000.0
2009-09-22 14:07:00,1.06775,1.0678,1.0675,1.0675,122100000.0
2009-09-22 14:08:00,1.0675,1.0675,1.0675,1.0675,50800000.0
2009-09-22 14:09:00,1.0675,1.0676,1.0675,1.06755,48300000.0
2009-09-22 14:10:00,1.06755,1.06765,1.06755,1.06755,122300000.0
2009-09-22 14:11:00,1.06755,1.068,1.06755,1.06795,203300000.0
2009-09-22 14:12:00,1.06795,1.0681,1.06795,1.0681,279700000.0
2009-09-22 14:13:00,1.0681,1.0683,1.06795,1.06815,307400000.0
2009-09-22 14:14:00,1.0682,1.0682,1.06805,1.06815,310100000.0
2009-09-22 14:15:00,1.06815,1.06815,1.06785,1.0679,399200000.0
2009-09-22 14:16:00,1.0679,1.0679,1.0677,1.0677,317500003.0
2009-09-22 14:17:00,1.0677,1.0677,1.0676,1.0676,329100000.0
2009-09-22 14:18:00,1.0676,1.0676,1.0674,1.06745,244900000.0
2009-09-22 14:19:00,1.06745,1.06745,1.0671,1.0672,284400000.0
2009-09-22 14:20:00,1.0673,1.06735,1.0668,1.06685,429000000.0
2009-09-22 14:21:00,1.06685,1.067,1.06675,1.06685,130300000.0
2009-09-22 14:22:00,1.06685,1.0673,1.0667,1.06725,142000000.0
2009-09-22 14:23:00,1.0673,1.0676,1.06715,1.06755,595100000.0
2009-09-22 14:24:00,1.06755,1.06765,1.06725,1.06765,333400000.0
2009-09-22 14:25:00,1.06765,1.06765,1.06745,1.0675,386800000.0
2009-09-22 14:26:00,1.06755,1.0676,1.0673,1.06755,355900000.0
2009-09-22 14:27:00,1.06755,1.06775,1.06745,1.0675,492900000.0
2009-09-22 14:28:00,1.0675,1.06765,1.06725,1.06755,310400000.0
2009-09-22 14:29:00,1.06755,1.0681,1.06745,1.0678,150900000.0
2009-09-22 14:30:00,1.06755,1.0705,1.0671,1.0701,391999999.0
2009-09-22 14:31:00,1.0701,1.07125,1.06995,1.07125,450000000.0
2009-09-22 14:32:00,1.0712,1.0717,1.0708,1.0709,370699998.0
2009-09-22 14:33:00,1.0709,1.07145,1.0709,1.07115,219100000.0
2009-09-22 14:34:00,1.07115,1.0713,1.07085,1.07115,376900000.0
2009-09-22 14:35:00,1.07115,1.07155,1.07095,1.07095,393400000.0
2009-09-22 14:36:00,1.07085,1.071,1.06995,1.07015,397900000.0
2009-09-22 14:37:00,1.07015,1.0702,1.0698,1.0702,410100000.0
2009-09-22 14:38:00,1.07015,1.07055,1.07,1.07,395200000.0
2009-09-22 14:39:00,1.07,1.07005,1.0699,1.07,129800000.0
2009-09-22 14:40:00,1.07,1.0705,1.06985,1.07045,169200000.0
2009-09-22 14:41:00,1.07045,1.07055,1.06965,1.06965,294800000.0
2009-09-22 14:42:00,1.06965,1.07015,1.06955,1.06985,492500000.0
2009-09-22 14:43:00,1.0698,1.0701,1.0698,1.0701,463900000.0
2009-09-22 14:44:00,1.07005,1.0701,1.0698,1.06985,302000000.0
2009-09-22 14:45:00,1.06985,1.07005,1.06955,1.06965,382100000.0
2009-09-22 14:46:00,1.06965,1.0701,1.06965,1.06995,124000000.0
2009-09-22 14:47:00,1.0695,1.06965,1.06885,1.0695,536700000.0
2009-09-22 14:48:00,1.0695,1.06965,1.0693,1.06955,428900000.0
2009-09-22 14:49:00,1.06955,1.06985,1.06925,1.06945,427500000.0
2009-09-22 14:50:00,1.06945,1.07015,1.06945,1.07015,203500000.0
2009-09-22 14:51:00,1.0701,1.07015,1.06945,1.06985,387600000.0
2009-09-22 14:52:00,1.06985,1.06985,1.0695,1.06965,425000000.0
2009-09-22 14:53:00,1.06965,1.0701,1.06965,1.07005,220400000.0
2009-09-22 14:54:00,1.07005,1.07005,1.06985,1.07005,147100000.0
2009-09-22 14:55:00,1.07,1.07035,1.07,1.07015,185700000.0
2009-09-22 14:56:00,1.0701,1.07025,1.06995,1.07,238200000.0
2009-09-22 14:57:00,1.07,1.07035,1.06985,1.0702,431300000.0
2009-09-22 14:58:00,1.0702,1.07025,1.06995,1.0701,335800000.0
2009-09-22 14:59:00,1.0701,1.0702,1.0701,1.07015,107100000.0
2009-09-22 15:00:00,1.0702,1.0704,1.0698,1.0703,318400000.0
2009-09-22 15:01:00,1.0703,1.07035,1.07015,1.0703,111000000.0
2009-09-22 15:02:00,1.0703,1.0706,1.0702,1.0706,88600000.0
2009-09-22 15:03:00,1.07065,1.07065,1.0704,1.07045,284400000.0
2009-09-22 15:04:00,1.07035,1.07045,1.07025,1.07035,279000000.0
2009-09-22 15:05:00,1.07035,1.0707,1.07,1.0707,156300000.0
2009-09-22 15:06:00,1.0707,1.0707,1.07005,1.07015,299400000.0
2009-09-22 15:07:00,1.0702,1.07035,1.0701,1.0702,240600000.0
2009-09-22 15:08:00,1.0702,1.07035,1.07005,1.0701,165200000.0
2009-09-22 15:09:00,1.0701,1.0701,1.0695,1.06955,415400000.0
2009-09-22 15:10:00,1.06955,1.06955,1.06915,1.06925,608700002.0
2009-09-22 15:11:00,1.0693,1.06945,1.06895,1.0692,326200000.0
2009-09-22 15:12:00,1.0691,1.0694,1.0691,1.06925,207900000.0
2009-09-22 15:13:00,1.0692,1.06935,1.0692,1.0692,266700000.0
2009-09-22 15:14:00,1.06925,1.06935,1.06905,1.0691,237800000.0
2009-09-22 15:15:00,1.0691,1.06915,1.0686,1.06865,373900000.0
2009-09-22 15:16:00,1.06865,1.06875,1.06825,1.0685,646800001.0
2009-09-22 15:17:00,1.0685,1.0685,1.06795,1.0681,337000000.0
2009-09-22 15:18:00,1.06815,1.06825,1.06805,1.06805,426500000.0
2009-09-22 15:19:00,1.06815,1.06835,1.0681,1.0683,395100000.0
2009-09-22 15:20:00,1.06835,1.0685,1.06805,1.0681,369300000.0
2009-09-22 15:21:00,1.06815,1.06845,1.06805,1.06845,532600000.0
2009-09-22 15:22:00,1.06845,1.06845,1.06815,1.0683,421000000.0
2009-09-22 15:23:00,1.06825,1.06855,1.06815,1.06815,259200000.0
2009-09-22 15:24:00,1.0682,1.0682,1.06785,1.06785,319200000.0
2009-09-22 15:25:00,1.06785,1.0684,1.06785,1.06835,416300000.0
2009-09-22 15:26:00,1.06835,1.06885,1.06835,1.06885,448300000.0
2009-09-22 15:27:00,1.06885,1.06895,1.06885,1.06885,306700000.0
2009-09-22 15:28:00,1.06885,1.06905,1.06855,1.06855,555700000.0
2009-09-22 15:29:00,1.0685,1.06895,1.0684,1.0688,311700000.0
2009-09-22 15:30:00,1.06885,1.0693,1.06885,1.0691,347200000.0
2009-09-22 15:31:00,1.0691,1.0698,1.0689,1.06965,222000000.0
2009-09-22 15:32:00,1.06965,1.06975,1.06935,1.0696,190700000.0
2009-09-22 15:33:00,1.06965,1.06965,1.0695,1.06965,304900000.0
2009-09-22 15:34:00,1.06965,1.07005,1.06965,1.0699,250000000.0
2009-09-22 15:35:00,1.0699,1.07085,1.0698,1.0708,579099999.0
2009-09-22 15:36:00,1.07075,1.07085,1.07055,1.07055,672799998.0
2009-09-22 15:37:00,1.0706,1.07075,1.07055,1.07075,382600000.0
2009-09-22 15:38:00,1.0707,1.071,1.07045,1.0706,529600000.0
2009-09-22 15:39:00,1.0707,1.0708,1.07025,1.0705,477700000.0
2009-09-22 15:40:00,1.07055,1.07085,1.07035,1.0706,481600000.0
2009-09-22 15:41:00,1.0706,1.07065,1.07025,1.07035,481800000.0
2009-09-22 15:42:00,1.0703,1.07065,1.07015,1.0706,345300000.0
2009-09-22 15:43:00,1.07055,1.07055,1.07015,1.0702,403400000.0
2009-09-22 15:44:00,1.0703,1.07075,1.0702,1.07035,483100000.0
2009-09-22 15:45:00,1.07035,1.0724,1.07025,1.0724,734799998.0
2009-09-22 15:46:00,1.0724,1.0724,1.0714,1.0717,504500000.0
2009-09-22 15:47:00,1.0717,1.07255,1.0717,1.07205,904499998.0
2009-09-22 15:48:00,1.07185,1.0724,1.07185,1.07215,653100000.0
2009-09-22 15:49:00,1.0722,1.0722,1.0717,1.0718,420900000.0
2009-09-22 15:50:00,1.07175,1.0722,1.0717,1.07215,377200000.0
2009-09-22 15:51:00,1.0722,1.07245,1.07215,1.0723,645600000.0
2009-09-22 15:52:00,1.0724,1.0725,1.07195,1.07235,302200000.0
2009-09-22 15:53:00,1.0723,1.07245,1.07195,1.07205,376300001.0
2009-09-22 15:54:00,1.07205,1.07225,1.0717,1.0717,330200000.0
2009-09-22 15:55:00,1.07175,1.0721,1.0715,1.0718,318500000.0
2009-09-22 15:56:00,1.0718,1.07255,1.07175,1.07225,611499999.0
2009-09-22 15:57:00,1.0722,1.0725,1.07205,1.07245,506700000.0
2009-09-22 15:58:00,1.0724,1.0726,1.07215,1.0726,514100000.0
2009-09-22 15:59:00,1.0724,1.07265,1.07215,1.07265,555100000.0
2009-09-22 16:00:00,1.0727,1.07325,1.0727,1.073,398800000.0
2009-09-22 16:01:00,1.07305,1.0734,1.073,1.0732,742199999.0
2009-09-22 16:02:00,1.073,1.07355,1.07295,1.07315,583200003.0
2009-09-22 16:03:00,1.07315,1.07355,1.07315,1.07315,858299999.0
2009-09-22 16:04:00,1.07315,1.0732,1.0726,1.0729,623699999.0
2009-09-22 16:05:00,1.0729,1.07295,1.0726,1.07265,499200000.0
2009-09-22 16:06:00,1.07265,1.07285,1.07225,1.07255,478099999.0
2009-09-22 16:07:00,1.07255,1.07275,1.07235,1.07235,444200001.0
2009-09-22 16:08:00,1.07245,1.0725,1.0718,1.0719,424199999.0
2009-09-22 16:09:00,1.0719,1.07215,1.07125,1.07125,535799999.0
2009-09-22 16:10:00,1.07125,1.0715,1.07115,1.07145,274500000.0
2009-09-22 16:11:00,1.0716,1.07165,1.07125,1.0716,575200000.0
2009-09-22 16:12:00,1.0716,1.0717,1.07145,1.0716,439100000.0
2009-09-22 16:13:00,1.0716,1.0716,1.07105,1.07105,402400000.0
2009-09-22 16:14:00,1.07105,1.0711,1.0703,1.0703,669589997.0
2009-09-22 16:15:00,1.0703,1.0711,1.0703,1.0711,707299999.0
2009-09-22 16:16:00,1.0711,1.0712,1.07025,1.07055,365500000.0
2009-09-22 16:17:00,1.07055,1.0711,1.07055,1.07085,251600000.0
2009-09-22 16:18:00,1.07085,1.07115,1.0706,1.07115,337600000.0
2009-09-22 16:19:00,1.07125,1.07145,1.0708,1.07115,321400000.0
2009-09-22 16:20:00,1.0711,1.0715,1.07075,1.0713,254200000.0
2009-09-22 16:21:00,1.07135,1.07165,1.0713,1.07145,206800000.0
2009-09-22 16:22:00,1.07145,1.0717,1.0712,1.0715,167200000.0
2009-09-22 16:23:00,1.0716,1.07175,1.07125,1.07125,81200000.0
2009-09-22 16:24:00,1.07125,1.0716,1.0712,1.07125,105800000.0
2009-09-22 16:25:00,1.07125,1.07135,1.0711,1.07135,190100000.0
2009-09-22 16:26:00,1.0713,1.0713,1.0711,1.0711,216300000.0
2009-09-22 16:27:00,1.0711,1.0711,1.0709,1.07095,259600000.0
2009-09-22 16:28:00,1.07095,1.07105,1.0706,1.07065,280200000.0
2009-09-22 16:29:00,1.07075,1.0713,1.07075,1.07105,446200000.0
2009-09-22 16:30:00,1.07105,1.0717,1.07105,1.07165,534400000.0
2009-09-22 16:31:00,1.07155,1.07175,1.07145,1.07175,454700000.0
2009-09-22 16:32:00,1.07175,1.0719,1.0716,1.0716,123800000.0
2009-09-22 16:33:00,1.0716,1.0719,1.0716,1.07175,134400000.0
2009-09-22 16:34:00,1.0718,1.0723,1.0718,1.07225,130800000.0
2009-09-22 16:35:00,1.07215,1.07255,1.07195,1.0724,199600000.0
2009-09-22 16:36:00,1.0724,1.0726,1.072,1.07205,277000000.0
2009-09-22 16:37:00,1.07205,1.07235,1.07175,1.07225,276600000.0
2009-09-22 16:38:00,1.0722,1.0726,1.0722,1.0724,120800000.0
2009-09-22 16:39:00,1.07245,1.0727,1.07235,1.07265,140800000.0
2009-09-22 16:40:00,1.07265,1.0728,1.07265,1.07265,143400000.0
2009-09-22 16:41:00,1.07265,1.0731,1.0725,1.07265,559900000.0
2009-09-22 16:42:00,1.07265,1.0729,1.0726,1.0728,376000000.0
2009-09-22 16:43:00,1.0728,1.0728,1.07235,1.07255,306699999.0
2009-09-22 16:44:00,1.07255,1.07255,1.0721,1.0721,342800000.0
2009-09-22 16:45:00,1.0721,1.07245,1.07185,1.0721,333000000.0
2009-09-22 16:46:00,1.0721,1.07245,1.0721,1.07235,311000000.0
2009-09-22 16:47:00,1.07235,1.07235,1.07215,1.0723,219200000.0
2009-09-22 16:48:00,1.07235,1.07235,1.0723,1.07235,99700000.0
2009-09-22 16:49:00,1.07235,1.07235,1.07145,1.07195,232300000.0
2009-09-22 16:50:00,1.07205,1.0721,1.0716,1.07165,254800000.0
2009-09-22 16:51:00,1.0716,1.0716,1.071,1.07105,340300000.0
2009-09-22 16:52:00,1.071,1.07115,1.07075,1.07115,361900002.0
2009-09-22 16:53:00,1.07115,1.0713,1.0709,1.07095,454000000.0
2009-09-22 16:54:00,1.07095,1.07095,1.0699,1.0699,669799996.0
2009-09-22 16:55:00,1.0699,1.0703,1.06955,1.07015,906899999.0
2009-09-22 16:56:00,1.07025,1.07025,1.06935,1.06975,581700001.0
2009-09-22 16:57:00,1.0698,1.07005,1.06965,1.07005,518200000.0
2009-09-22 16:58:00,1.0701,1.07065,1.07005,1.07055,339000000.0
2009-09-22 16:59:00,1.07055,1.0707,1.06975,1.06975,168100000.0
2009-09-22 17:00:00,1.06955,1.07015,1.0693,1.07,475700001.0
2009-09-22 17:01:00,1.07,1.0701,1.0696,1.06985,235100000.0
2009-09-22 17:02:00,1.06985,1.07015,1.06985,1.07015,134500000.0
2009-09-22 17:03:00,1.07015,1.0702,1.0698,1.06985,194899999.0
2009-09-22 17:04:00,1.06985,1.06995,1.06985,1.06995,116300000.0
2009-09-22 17:05:00,1.06995,1.06995,1.06965,1.06975,103500000.0
2009-09-22 17:06:00,1.06985,1.07,1.06975,1.06975,38900000.0
2009-09-22 17:07:00,1.06975,1.0699,1.0697,1.06985,112900000.0
2009-09-22 17:08:00,1.06985,1.06985,1.0693,1.06935,334100000.0
2009-09-22 17:09:00,1.06935,1.06945,1.06925,1.06935,522100002.0
2009-09-22 17:10:00,1.0694,1.0695,1.06935,1.0695,201100000.0
2009-09-22 17:11:00,1.06945,1.0695,1.0692,1.0692,201200000.0
2009-09-22 17:12:00,1.06925,1.0693,1.0685,1.06865,381500000.0
2009-09-22 17:13:00,1.0686,1.0686,1.0681,1.06815,776900001.0
2009-09-22 17:14:00,1.06815,1.0683,1.0681,1.0682,330900000.0
2009-09-22 17:15:00,1.06825,1.0689,1.0682,1.06885,412700000.0
2009-09-22 17:16:00,1.06885,1.06895,1.06875,1.06875,220200000.0
2009-09-22 17:17:00,1.06875,1.06875,1.0681,1.0684,369200000.0
2009-09-22 17:18:00,1.06835,1.06835,1.068,1.0681,195700000.0
2009-09-22 17:19:00,1.06805,1.0681,1.06745,1.06745,459799998.0
2009-09-22 17:20:00,1.06745,1.06775,1.06745,1.06765,368600000.0
2009-09-22 17:21:00,1.06765,1.06765,1.0674,1.06755,444600000.0
2009-09-22 17:22:00,1.06765,1.06835,1.06765,1.0682,699700002.0
2009-09-22 17:23:00,1.0682,1.0685,1.0682,1.0685,407100000.0
2009-09-22 17:24:00,1.06845,1.0689,1.06845,1.0685,215700000.0
2009-09-22 17:25:00,1.0685,1.0686,1.06825,1.0685,138900000.0
2009-09-22 17:26:00,1.0685,1.0685,1.06815,1.0683,101000000.0
2009-09-22 17:27:00,1.06835,1.06845,1.06815,1.0684,137100000.0
2009-09-22 17:28:00,1.0684,1.0685,1.06825,1.06825,118000000.0
2009-09-22 17:29:00,1.06835,1.06885,1.06835,1.0687,361999998.0
2009-09-22 17:30:00,1.0687,1.06875,1.0685,1.0685,344000000.0
2009-09-22 17:31:00,1.0685,1.06865,1.06835,1.06835,92400000.0
2009-09-22 17:32:00,1.06825,1.06855,1.06825,1.06845,56000000.0
2009-09-22 17:33:00,1.0685,1.0689,1.0685,1.06885,70400000.0
2009-09-22 17:34:00,1.06885,1.06915,1.0688,1.06885,223800000.0
2009-09-22 17:35:00,1.06885,1.0692,1.06885,1.06905,132400000.0
2009-09-22 17:36:00,1.06915,1.0696,1.06905,1.06955,118200000.0
2009-09-22 17:37:00,1.0695,1.06955,1.0692,1.06945,80100000.0
2009-09-22 17:38:00,1.06935,1.0696,1.06925,1.06925,103100000.0
2009-09-22 17:39:00,1.06925,1.06925,1.0688,1.06905,321800001.0
2009-09-22 17:40:00,1.06905,1.06925,1.06875,1.0688,355300000.0
2009-09-22 17:41:00,1.0688,1.0688,1.06845,1.06855,156500000.0
2009-09-22 17:42:00,1.06855,1.0686,1.06835,1.0686,51200000.0
2009-09-22 17:43:00,1.0686,1.0686,1.0684,1.06845,99200000.0
2009-09-22 17:44:00,1.06845,1.0688,1.06845,1.0687,312000000.0
2009-09-22 17:45:00,1.06875,1.06885,1.0685,1.0685,156600000.0
2009-09-22 17:46:00,1.0685,1.0686,1.06835,1.0686,139000000.0
2009-09-22 17:47:00,1.06865,1.06875,1.06855,1.06865,149500000.0
2009-09-22 17:48:00,1.06855,1.06875,1.06855,1.0687,39700000.0
2009-09-22 17:49:00,1.0687,1.06875,1.06845,1.0686,80000000.0
2009-09-22 17:50:00,1.0686,1.0686,1.06835,1.06845,168000000.0
2009-09-22 17:51:00,1.06845,1.0685,1.06835,1.06835,102200000.0
2009-09-22 17:52:00,1.06835,1.06845,1.0683,1.06835,32000000.0
2009-09-22 17:53:00,1.0684,1.0685,1.0684,1.0685,34200000.0
2009-09-22 17:54:00,1.06845,1.0685,1.06835,1.0684,42400000.0
2009-09-22 17:55:00,1.06845,1.06845,1.06835,1.06845,138700000.0
2009-09-22 17:56:00,1.0684,1.06865,1.0684,1.06855,51000000.0
2009-09-22 17:57:00,1.06865,1.06865,1.06845,1.06865,102400000.0
2009-09-22 17:58:00,1.06865,1.0687,1.0685,1.0685,70300000.0
2009-09-22 17:59:00,1.0685,1.06855,1.06835,1.0684,71000000.0
2009-09-22 18:00:00,1.06845,1.06845,1.06785,1.06795,135200000.0
2009-09-22 18:01:00,1.06795,1.06805,1.0675,1.0677,292200000.0
2009-09-22 18:02:00,1.06765,1.0677,1.06745,1.0677,69100000.0
2009-09-22 18:03:00,1.0677,1.0677,1.0675,1.06765,177700000.0
2009-09-22 18:04:00,1.06765,1.0682,1.06755,1.068,119700000.0
2009-09-22 18:05:00,1.068,1.068,1.06765,1.06775,173600000.0
2009-09-22 18:06:00,1.06775,1.06775,1.0674,1.0674,75000000.0
2009-09-22 18:07:00,1.0674,1.0674,1.06725,1.0673,50400000.0
2009-09-22 18:08:00,1.06765,1.068,1.0676,1.068,136300000.0
2009-09-22 18:09:00,1.0681,1.0684,1.0681,1.06835,258000000.0
2009-09-22 18:10:00,1.0683,1.06865,1.0682,1.0686,360400000.0
2009-09-22 18:11:00,1.0686,1.06885,1.0684,1.0685,514100000.0
2009-09-22 18:12:00,1.0685,1.0687,1.0684,1.06845,308600000.0
2009-09-22 18:13:00,1.06845,1.0689,1.06845,1.06875,429000000.0
2009-09-22 18:14:00,1.06865,1.0687,1.06865,1.0687,130500000.0
2009-09-22 18:15:00,1.0687,1.0689,1.06865,1.06875,337400000.0
2009-09-22 18:16:00,1.0687,1.0688,1.06865,1.0687,315200000.0
2009-09-22 18:17:00,1.0687,1.06885,1.0686,1.06865,191000000.0
2009-09-22 18:18:00,1.06855,1.06865,1.06855,1.06855,221500000.0
2009-09-22 18:19:00,1.06855,1.0686,1.0685,1.06855,174000000.0
2009-09-22 18:20:00,1.06855,1.06855,1.06805,1.0681,351200000.0
2009-09-22 18:21:00,1.0681,1.06845,1.0679,1.0684,429200001.0
2009-09-22 18:22:00,1.0684,1.0687,1.06835,1.06835,388100000.0
2009-09-22 18:23:00,1.06835,1.06835,1.06815,1.06815,314900000.0
2009-09-22 18:24:00,1.06815,1.0684,1.06815,1.0684,47700000.0
2009-09-22 18:25:00,1.0684,1.06845,1.0682,1.06835,105900000.0
2009-09-22 18:26:00,1.06835,1.0685,1.0683,1.06845,132700000.0
2009-09-22 18:27:00,1.0685,1.0686,1.0683,1.06855,128900000.0
2009-09-22 18:28:00,1.06855,1.06865,1.0685,1.0686,239900000.0
2009-09-22 18:29:00,1.0686,1.0686,1.06835,1.0684,56400000.0
2009-09-22 18:30:00,1.0684,1.06845,1.06835,1.0684,217200000.0
2009-09-22 18:31:00,1.0684,1.06855,1.0684,1.06855,32000000.0
2009-09-22 18:32:00,1.0686,1.0687,1.0685,1.0686,186400000.0
2009-09-22 18:33:00,1.0686,1.06865,1.0685,1.0685,264600000.0
2009-09-22 18:34:00,1.0685,1.06855,1.06845,1.0685,251900002.0
2009-09-22 18:35:00,1.0685,1.06865,1.0685,1.0686,205200000.0
2009-09-22 18:36:00,1.06855,1.06885,1.0685,1.06875,377500000.0
2009-09-22 18:37:00,1.0687,1.0688,1.0686,1.0686,204300000.0
2009-09-22 18:38:00,1.0686,1.0687,1.06855,1.0686,369700000.0
2009-09-22 18:39:00,1.0686,1.06885,1.06855,1.06885,291700000.0
2009-09-22 18:40:00,1.06875,1.0688,1.0687,1.0688,284100000.0
2009-09-22 18:41:00,1.06935,1.0696,1.06915,1.06915,398200000.0
2009-09-22 18:42:00,1.06915,1.0692,1.06845,1.06865,392900001.0
2009-09-22 18:43:00,1.0687,1.0689,1.0687,1.0688,143800000.0
2009-09-22 18:44:00,1.0688,1.0688,1.0687,1.0687,38800000.0
2009-09-22 18:45:00,1.06875,1.06875,1.0685,1.0685,178100000.0
2009-09-22 18:46:00,1.0685,1.06855,1.06845,1.0685,304100000.0
2009-09-22 18:47:00,1.0686,1.06865,1.0685,1.06865,129600000.0
2009-09-22 18:48:00,1.06865,1.0691,1.06865,1.069,252000000.0
2009-09-22 18:49:00,1.06905,1.0691,1.06905,1.06905,76500000.0
2009-09-22 18:50:00,1.06905,1.06905,1.0687,1.0689,248800000.0
2009-09-22 18:51:00,1.0689,1.0691,1.0689,1.0691,270400000.0
2009-09-22 18:52:00,1.0691,1.0691,1.06905,1.06905,176300000.0
2009-09-22 18:53:00,1.06915,1.06915,1.06905,1.06915,244200000.0
2009-09-22 18:54:00,1.06915,1.06925,1.06905,1.06915,33500000.0
2009-09-22 18:55:00,1.06915,1.0694,1.06915,1.0694,63000000.0
2009-09-22 18:56:00,1.0694,1.0694,1.06925,1.06935,226200000.0
2009-09-22 18:57:00,1.06935,1.06955,1.06935,1.06955,101000000.0
2009-09-22 18:58:00,1.06955,1.06955,1.06955,1.06955,68700000.0
2009-09-22 18:59:00,1.06955,1.0698,1.0695,1.06975,301900000.0
2009-09-22 19:00:00,1.06975,1.0698,1.06965,1.06965,135300000.0
2009-09-22 19:01:00,1.06965,1.07005,1.06965,1.07,147700000.0
2009-09-22 19:02:00,1.0701,1.07025,1.07005,1.07005,260600000.0
2009-09-22 19:03:00,1.07005,1.0702,1.07005,1.0701,144500000.0
2009-09-22 19:04:00,1.0701,1.0701,1.07005,1.0701,48800000.0
2009-09-22 19:05:00,1.0701,1.0702,1.0701,1.0701,41700000.0
2009-09-22 19:06:00,1.0701,1.07015,1.0701,1.0701,8400000.0
2009-09-22 19:07:00,1.0701,1.0701,1.07,1.0701,29800000.0
2009-09-22 19:08:00,1.0701,1.07035,1.07005,1.07035,147400000.0
2009-09-22 19:09:00,1.07035,1.07035,1.0701,1.0701,144600000.0
2009-09-22 19:10:00,1.0701,1.07015,1.07,1.07005,217100000.0
2009-09-22 19:11:00,1.07005,1.07015,1.0698,1.0699,182900000.0
2009-09-22 19:12:00,1.0699,1.07015,1.0697,1.06995,238800000.0
2009-09-22 19:13:00,1.06995,1.0705,1.06995,1.07035,337500000.0
2009-09-22 19:14:00,1.07045,1.0706,1.07015,1.0705,229900000.0
2009-09-22 19:15:00,1.0706,1.07085,1.0706,1.07075,226800000.0
2009-09-22 19:16:00,1.07075,1.0709,1.07065,1.07085,205000000.0
2009-09-22 19:17:00,1.07085,1.0709,1.07075,1.0708,231900001.0
2009-09-22 19:18:00,1.0708,1.0709,1.07075,1.0708,154200000.0
2009-09-22 19:19:00,1.0708,1.0708,1.0706,1.07075,141700000.0
2009-09-22 19:20:00,1.07085,1.07085,1.07075,1.07075,15600000.0
2009-09-22 19:21:00,1.07075,1.07085,1.0707,1.0708,143000000.0
2009-09-22 19:22:00,1.0708,1.07095,1.0708,1.07085,97600000.0
2009-09-22 19:23:00,1.07085,1.071,1.0706,1.0709,252000000.0
2009-09-22 19:24:00,1.07095,1.07115,1.07045,1.0705,264100000.0
2009-09-22 19:25:00,1.0705,1.07095,1.07045,1.07075,295200000.0
2009-09-22 19:26:00,1.07075,1.0709,1.07075,1.0709,127500000.0
2009-09-22 19:27:00,1.0709,1.0711,1.0709,1.07105,216800000.0
2009-09-22 19:28:00,1.071,1.071,1.07095,1.07095,47600000.0
2009-09-22 19:29:00,1.07095,1.071,1.07075,1.07085,124100000.0
2009-09-22 19:30:00,1.0709,1.07095,1.0709,1.07095,95900000.0
2009-09-22 19:31:00,1.07095,1.07095,1.0708,1.07095,104700000.0
2009-09-22 19:32:00,1.07095,1.0712,1.07095,1.07115,170400000.0
2009-09-22 19:33:00,1.0711,1.07115,1.07105,1.07115,140900000.0
2009-09-22 19:34:00,1.07115,1.0712,1.07115,1.0712,38700000.0
2009-09-22 19:35:00,1.0712,1.07125,1.07115,1.07125,190200000.0
2009-09-22 19:36:00,1.07125,1.0713,1.0712,1.0713,115000000.0
2009-09-22 19:37:00,1.07135,1.07145,1.07125,1.07145,272500000.0
2009-09-22 19:38:00,1.07145,1.07155,1.0706,1.07075,331700000.0
2009-09-22 19:39:00,1.07075,1.07085,1.0707,1.07085,261400000.0
2009-09-22 19:40:00,1.0708,1.071,1.07065,1.07065,256200000.0
2009-09-22 19:41:00,1.07055,1.0706,1.0703,1.07035,237400000.0
2009-09-22 19:42:00,1.07035,1.07045,1.07025,1.0704,364800000.0
2009-09-22 19:43:00,1.07035,1.07035,1.0697,1.0699,369100000.0
2009-09-22 19:44:00,1.0698,1.0698,1.0696,1.0697,280300000.0
2009-09-22 19:45:00,1.06975,1.0698,1.06965,1.0697,139700000.0
2009-09-22 19:46:00,1.06965,1.0699,1.06965,1.0698,150000001.0
2009-09-22 19:47:00,1.0698,1.0698,1.0697,1.0697,23800000.0
2009-09-22 19:48:00,1.06975,1.06985,1.06965,1.06975,368900000.0
2009-09-22 19:49:00,1.06975,1.06975,1.069,1.06915,205200000.0
2009-09-22 19:50:00,1.06915,1.06925,1.0688,1.06925,359500000.0
2009-09-22 19:51:00,1.06925,1.0693,1.0691,1.0691,110100000.0
2009-09-22 19:52:00,1.0691,1.06915,1.0691,1.0691,62800000.0
2009-09-22 19:53:00,1.06915,1.06925,1.0688,1.06905,214900000.0
2009-09-22 19:54:00,1.06905,1.0694,1.0689,1.06925,126900000.0
2009-09-22 19:55:00,1.0693,1.0693,1.0693,1.0693,9600000.0
2009-09-22 19:56:00,1.06925,1.06925,1.06895,1.06925,173500000.0
2009-09-22 19:57:00,1.06925,1.06925,1.06905,1.06905,66300000.0
2009-09-22 19:58:00,1.06905,1.0691,1.06905,1.06905,106100000.0
2009-09-22 19:59:00,1.06915,1.06935,1.06905,1.06925,115100000.0
2009-09-22 20:00:00,1.0693,1.06945,1.06925,1.06935,463500000.0
2009-09-22 20:01:00,1.06935,1.06935,1.06915,1.06915,183200000.0
2009-09-22 20:02:00,1.06915,1.06925,1.06915,1.0692,90200000.0
2009-09-22 20:03:00,1.06925,1.06935,1.06915,1.06935,106200000.0
2009-09-22 20:04:00,1.06935,1.06935,1.0693,1.06935,77500000.0
2009-09-22 20:05:00,1.06935,1.06945,1.06915,1.06945,600299998.0
2009-09-22 20:06:00,1.06945,1.0696,1.0693,1.0694,393399999.0
2009-09-22 20:07:00,1.0694,1.06945,1.0691,1.0691,215300000.0
2009-09-22 20:08:00,1.06915,1.06915,1.0691,1.06915,89600000.0
2009-09-22 20:09:00,1.06915,1.0694,1.06915,1.0694,206900000.0
2009-09-22 20:10:00,1.0694,1.06945,1.0694,1.0694,198300000.0
2009-09-22 20:11:00,1.0694,1.0695,1.0694,1.0694,106200000.0
2009-09-22 20:12:00,1.0694,1.0698,1.0694,1.06965,498900004.0
2009-09-22 20:13:00,1.06965,1.06965,1.0695,1.06965,446000002.0
2009-09-22 20:14:00,1.06965,1.06965,1.06945,1.06945,225400002.0
2009-09-22 20:15:00,1.06955,1.0697,1.06955,1.06965,251500000.0
2009-09-22 20:16:00,1.0697,1.06995,1.0697,1.06995,90200000.0
2009-09-22 20:17:00,1.06995,1.07005,1.06995,1.07005,26700000.0
2009-09-22 20:18:00,1.07005,1.07005,1.06975,1.07,90200001.0
2009-09-22 20:19:00,1.07005,1.0702,1.07005,1.07015,162500000.0
2009-09-22 20:20:00,1.07015,1.07025,1.07015,1.07025,177500000.0
2009-09-22 20:21:00,1.0704,1.07045,1.07035,1.07045,345600000.0
2009-09-22 20:22:00,1.07045,1.07045,1.0702,1.0703,321199999.0
2009-09-22 20:23:00,1.0703,1.0703,1.0701,1.0702,235100000.0
2009-09-22 20:24:00,1.07015,1.0702,1.0701,1.0702,186800000.0
2009-09-22 20:25:00,1.0702,1.07025,1.0701,1.0701,431000000.0
2009-09-22 20:26:00,1.0701,1.07015,1.06985,1.06985,231400000.0
2009-09-22 20:27:00,1.06985,1.07,1.06975,1.06985,247100000.0
2009-09-22 20:28:00,1.06985,1.06995,1.06985,1.06985,129100000.0
2009-09-22 20:29:00,1.06985,1.07005,1.06985,1.07005,182300000.0
2009-09-22 20:30:00,1.07005,1.07015,1.0698,1.07005,267700000.0
2009-09-22 20:31:00,1.07005,1.0701,1.0695,1.06955,440300002.0
2009-09-22 20:32:00,1.06955,1.06985,1.0694,1.0696,556299999.0
2009-09-22 20:33:00,1.0696,1.06965,1.0695,1.06965,287700000.0
2009-09-22 20:34:00,1.06965,1.0698,1.06965,1.06975,307400000.0
2009-09-22 20:35:00,1.06975,1.07,1.06975,1.0698,454700000.0
2009-09-22 20:36:00,1.0698,1.0698,1.06975,1.0698,165800000.0
2009-09-22 20:37:00,1.0698,1.0698,1.0696,1.0698,338200000.0
2009-09-22 20:38:00,1.0698,1.0698,1.0697,1.0697,134600000.0
2009-09-22 20:39:00,1.0697,1.0698,1.06945,1.0696,257200000.0
2009-09-22 20:40:00,1.0696,1.06965,1.0696,1.06965,81900000.0
2009-09-22 20:41:00,1.06965,1.06965,1.0695,1.06955,89100000.0
2009-09-22 20:42:00,1.06955,1.06985,1.06955,1.06985,187400000.0
2009-09-22 20:43:00,1.06985,1.06985,1.0696,1.06965,258699999.0
2009-09-22 20:44:00,1.06965,1.06965,1.0695,1.0695,110600000.0
2009-09-22 20:45:00,1.0695,1.06955,1.06945,1.06955,319300000.0
2009-09-22 20:46:00,1.06955,1.06955,1.0693,1.0693,89800000.0
2009-09-22 20:47:00,1.0693,1.06935,1.06925,1.06925,101700000.0
2009-09-22 20:48:00,1.06925,1.0693,1.06915,1.0692,134400000.0
2009-09-22 20:49:00,1.0692,1.06925,1.06915,1.06915,155900000.0
2009-09-22 20:50:00,1.06915,1.0692,1.06915,1.06915,172600000.0
2009-09-22 20:51:00,1.06915,1.06915,1.069,1.069,200400000.0
2009-09-22 20:52:00,1.069,1.06905,1.06895,1.069,173700000.0
2009-09-22 20:53:00,1.069,1.06905,1.069,1.06905,34600000.0
2009-09-22 20:54:00,1.06905,1.06915,1.06905,1.06905,58300000.0
2009-09-22 20:55:00,1.06905,1.0691,1.069,1.069,19400000.0
2009-09-22 20:56:00,1.069,1.0692,1.069,1.06915,43100000.0
2009-09-22 20:57:00,1.06915,1.0692,1.069,1.0691,50100000.0
2009-09-22 20:58:00,1.0691,1.06915,1.069,1.06905,67000000.0
2009-09-22 20:59:00,1.069,1.069,1.06845,1.06845,137800000.0
2009-09-22 21:00:00,1.06845,1.06845,1.06825,1.06825,59100000.0
2009-09-22 21:01:00,1.06835,1.06845,1.0683,1.06845,15500000.0
2009-09-22 21:02:00,1.06845,1.0688,1.06845,1.0688,89000000.0
2009-09-22 21:03:00,1.06875,1.06885,1.06865,1.06865,239700000.0
2009-09-22 21:04:00,1.06865,1.0688,1.06865,1.0688,103500000.0
2009-09-22 21:05:00,1.06885,1.06885,1.0687,1.0687,65200000.0
2009-09-22 21:06:00,1.0687,1.06885,1.06865,1.0688,220100000.0
2009-09-22 21:07:00,1.0688,1.0689,1.0688,1.06885,25600000.0
2009-09-22 21:08:00,1.0688,1.069,1.06865,1.069,338000000.0
2009-09-22 21:09:00,1.069,1.069,1.0688,1.069,142700000.0
2009-09-22 21:10:00,1.069,1.0693,1.06895,1.06925,157400000.0
2009-09-22 21:11:00,1.06925,1.06955,1.06915,1.0694,308300001.0
2009-09-22 21:12:00,1.0694,1.0697,1.0691,1.0695,543100004.0
2009-09-22 21:13:00,1.06955,1.06955,1.06935,1.0694,238100000.0
2009-09-22 21:14:00,1.06945,1.06965,1.06945,1.06955,683900002.0
2009-09-22 21:15:00,1.06955,1.06955,1.0694,1.0695,568400001.0
2009-09-22 21:16:00,1.0695,1.06955,1.0692,1.0692,840099997.0
2009-09-22 21:17:00,1.0692,1.0694,1.06905,1.06915,127600000.0
2009-09-22 21:18:00,1.06915,1.0692,1.06905,1.06915,123600000.0
2009-09-22 21:19:00,1.0691,1.0692,1.0691,1.0692,32300000.0
2009-09-22 21:20:00,1.06915,1.0692,1.06905,1.06905,41800000.0
2009-09-22 21:21:00,1.06905,1.0691,1.0689,1.06905,197600000.0
2009-09-22 21:22:00,1.06905,1.06915,1.06895,1.06905,104000000.0
2009-09-22 21:23:00,1.06905,1.06915,1.069,1.06915,15000000.0
2009-09-22 21:24:00,1.06915,1.06915,1.06905,1.06905,176800000.0
2009-09-22 21:25:00,1.06905,1.06925,1.06905,1.06925,312800002.0
2009-09-22 21:26:00,1.06925,1.06935,1.06925,1.06925,164100000.0
2009-09-22 21:27:00,1.06925,1.0693,1.0692,1.06925,56400000.0
2009-09-22 21:28:00,1.06925,1.06945,1.06925,1.0694,48800000.0
2009-09-22 21:29:00,1.06935,1.06935,1.06915,1.06915,28800000.0
2009-09-22 21:30:00,1.06915,1.06915,1.0689,1.06905,68400000.0
2009-09-22 21:31:00,1.06905,1.0691,1.06895,1.069,71100000.0
2009-09-22 21:32:00,1.069,1.069,1.069,1.069,29700000.0
2009-09-22 21:33:00,1.069,1.06915,1.069,1.06915,17300000.0
2009-09-22 21:34:00,1.06915,1.06915,1.06915,1.06915,12000000.0
2009-09-22 21:35:00,1.06915,1.06915,1.0687,1.06875,107900000.0
2009-09-22 21:36:00,1.06875,1.06885,1.06875,1.0688,30300000.0
2009-09-22 21:37:00,1.06875,1.06885,1.0687,1.06875,25800000.0
2009-09-22 21:38:00,1.0687,1.06875,1.06865,1.06875,28100000.0
2009-09-22 21:39:00,1.06875,1.06875,1.0685,1.06865,64500000.0
2009-09-22 21:40:00,1.06865,1.06875,1.06865,1.0687,64400000.0
2009-09-22 21:41:00,1.06865,1.06875,1.06865,1.06865,56200000.0
2009-09-22 21:42:00,1.06865,1.0688,1.06865,1.0688,40300000.0
2009-09-22 21:43:00,1.0688,1.0688,1.0687,1.06875,52000000.0
2009-09-22 21:44:00,1.06875,1.06885,1.0687,1.0687,51900000.0
2009-09-22 21:45:00,1.0687,1.0688,1.0687,1.06875,25000000.0
2009-09-22 21:46:00,1.0688,1.06885,1.06875,1.0688,12900000.0
2009-09-22 21:47:00,1.0688,1.0689,1.0688,1.06885,23800000.0
2009-09-22 21:48:00,1.06885,1.06885,1.06845,1.06855,95800000.0
2009-09-22 21:49:00,1.06865,1.06885,1.06855,1.06855,134100000.0
2009-09-22 21:50:00,1.06855,1.06875,1.06855,1.06875,268300000.0
2009-09-22 21:51:00,1.06875,1.0688,1.0686,1.06865,185100000.0
2009-09-22 21:52:00,1.0687,1.0687,1.06845,1.0686,49500000.0
2009-09-22 21:53:00,1.0686,1.0691,1.0686,1.06895,364600000.0
2009-09-22 21:54:00,1.0689,1.06915,1.0689,1.06915,97400000.0
2009-09-22 21:55:00,1.06905,1.0692,1.06905,1.06915,101000000.0
2009-09-22 21:56:00,1.06915,1.06925,1.06915,1.06925,230300000.0
2009-09-22 21:57:00,1.0692,1.06925,1.0692,1.06925,20800000.0
2009-09-22 21:58:00,1.06925,1.0693,1.06915,1.0693,196200000.0
2009-09-22 21:59:00,1.0693,1.0693,1.06885,1.06905,136800000.0
2009-09-22 22:00:00,1.069,1.06905,1.0688,1.0688,88600000.0
2009-09-22 22:01:00,1.06885,1.06885,1.06885,1.06885,11900000.0
2009-09-22 22:02:00,1.06885,1.06895,1.06885,1.06895,13800000.0
2009-09-22 22:03:00,1.06895,1.06905,1.06895,1.06905,9600000.0
2009-09-22 22:04:00,1.06905,1.0691,1.069,1.0691,20800000.0
2009-09-22 22:05:00,1.06915,1.06915,1.06915,1.06915,7000000.0
2009-09-22 22:06:00,1.06915,1.06915,1.069,1.06915,60500000.0
2009-09-22 22:07:00,1.06915,1.06925,1.06915,1.06925,12800000.0
2009-09-22 22:08:00,1.06925,1.06935,1.06885,1.0691,58400000.0
2009-09-22 22:09:00,1.0691,1.0691,1.0689,1.06895,55300000.0
2009-09-22 22:10:00,1.06895,1.0691,1.06895,1.0691,9000000.0
2009-09-22 22:11:00,1.06895,1.0691,1.06885,1.06885,80200000.0
2009-09-22 22:12:00,1.06885,1.06885,1.0688,1.0688,8400000.0
2009-09-22 22:13:00,1.06885,1.06945,1.06885,1.0693,59200000.0
2009-09-22 22:14:00,1.0692,1.06935,1.069,1.06915,102900000.0
2009-09-22 22:15:00,1.06915,1.06915,1.0691,1.0691,12000000.0
2009-09-22 22:16:00,1.0691,1.06935,1.0691,1.06925,74500000.0
2009-09-22 22:17:00,1.06925,1.06925,1.0692,1.06925,18400000.0
2009-09-22 22:18:00,1.06925,1.06945,1.0691,1.06915,61400000.0
2009-09-22 22:19:00,1.0692,1.0693,1.0692,1.06925,39400000.0
2009-09-22 22:20:00,1.06925,1.06925,1.06925,1.06925,24800000.0
2009-09-22 22:21:00,1.06925,1.06925,1.06925,1.06925,4800000.0
2009-09-22 22:22:00,1.06922,1.06926,1.06901,1.06901,24700000.0
2009-09-22 22:23:00,1.06925,1.06925,1.06925,1.06925,8800000.0
2009-09-22 22:24:00,1.06925,1.06925,1.06885,1.06905,43200000.0
2009-09-22 22:25:00,1.06905,1.0691,1.0688,1.06885,69100000.0
2009-09-22 22:26:00,1.06885,1.06885,1.0686,1.06875,34000000.0
2009-09-22 22:27:00,1.06865,1.06865,1.06865,1.06865,3600000.0
2009-09-22 22:28:00,1.06826,1.06846,1.06817,1.06846,12000000.0
2009-09-22 22:29:00,1.06875,1.06875,1.06865,1.06865,13000000.0
2009-09-22 22:30:00,1.06865,1.06865,1.0684,1.06855,54700000.0
2009-09-22 22:31:00,1.06855,1.06855,1.0685,1.0685,49600000.0
2009-09-22 22:32:00,1.0685,1.0687,1.0684,1.0684,44000000.0
2009-09-22 22:33:00,1.0684,1.06855,1.06835,1.06855,34800000.0
2009-09-22 22:34:00,1.0685,1.0685,1.0684,1.0684,18000000.0
2009-09-22 22:35:00,1.0684,1.06855,1.0684,1.06845,16200000.0
2009-09-22 22:36:00,1.06845,1.06855,1.06845,1.06855,16000000.0
2009-09-22 22:37:00,1.06845,1.06845,1.06845,1.06845,4400000.0
2009-09-22 22:38:00,1.06845,1.0685,1.06845,1.06845,83200000.0
2009-09-22 22:39:00,1.06845,1.06855,1.06845,1.06845,52000000.0
2009-09-22 22:40:00,1.06845,1.06845,1.06845,1.06845,9800000.0
2009-09-22 22:41:00,1.06845,1.0685,1.0683,1.0683,30400000.0
2009-09-22 22:42:00,1.0683,1.0684,1.0683,1.06835,7200000.0
2009-09-22 22:43:00,1.0684,1.06855,1.0683,1.0685,42400000.0
2009-09-22 22:44:00,1.0685,1.0685,1.0685,1.0685,2700000.0
2009-09-22 22:45:00,1.06855,1.0687,1.06855,1.0687,5600000.0
2009-09-22 22:46:00,1.06865,1.06865,1.06865,1.06865,1000000.0
2009-09-22 22:47:00,1.06875,1.0688,1.0687,1.06875,17800000.0
2009-09-22 22:48:00,1.06875,1.06875,1.06855,1.0686,32400000.0
2009-09-22 22:49:00,1.0686,1.06865,1.0686,1.06865,23200000.0
2009-09-22 22:50:00,1.06865,1.06865,1.06865,1.06865,6400000.0
2009-09-22 22:51:00,1.0686,1.0687,1.0686,1.0686,53000000.0
2009-09-22 22:52:00,1.0686,1.0686,1.0685,1.0685,61200000.0
2009-09-22 22:53:00,1.0685,1.0686,1.06805,1.06855,104900000.0
2009-09-22 22:54:00,1.0685,1.06855,1.0684,1.06845,93800000.0
2009-09-22 22:55:00,1.06845,1.0687,1.0683,1.06865,117300000.0
2009-09-22 22:56:00,1.06865,1.0687,1.06855,1.0687,37600000.0
2009-09-22 22:57:00,1.0687,1.0688,1.0687,1.06875,20400000.0
2009-09-22 22:58:00,1.06875,1.0689,1.06875,1.0689,22600000.0
2009-09-22 22:59:00,1.0689,1.0689,1.0688,1.0689,34600000.0
2009-09-22 23:00:00,1.06895,1.06895,1.06895,1.06895,1000000.0
2009-09-22 23:01:00,1.0689,1.0689,1.0687,1.06875,5600000.0
2009-09-22 23:02:00,1.06875,1.06885,1.06865,1.06865,19800000.0
2009-09-22 23:03:00,1.0687,1.069,1.0687,1.06885,44400000.0
2009-09-22 23:04:00,1.0689,1.06895,1.06885,1.06885,11400000.0
2009-09-22 23:05:00,1.0689,1.06895,1.0689,1.06895,2600000.0
2009-09-22 23:06:00,1.06895,1.06895,1.0689,1.0689,4200000.0
2009-09-22 23:07:00,1.0689,1.0689,1.06875,1.06875,3600000.0
2009-09-22 23:08:00,1.06875,1.06875,1.06875,1.06875,1600000.0
2009-09-22 23:09:00,1.06845,1.06865,1.06844,1.06865,99600000.0
2009-09-22 23:10:00,1.06857,1.06863,1.06857,1.06857,20900000.0
2009-09-22 23:11:00,1.06875,1.06885,1.06875,1.06885,6400000.0
2009-09-22 23:12:00,1.06885,1.0689,1.06885,1.06885,11200000.0
2009-09-22 23:13:00,1.06867,1.0687,1.06858,1.0686,18800000.0
2009-09-22 23:14:00,1.06895,1.06895,1.0686,1.0686,22800000.0
2009-09-22 23:15:00,1.0686,1.06875,1.0686,1.06875,8750000.0
2009-09-22 23:16:00,1.0687,1.06875,1.0687,1.06875,24000000.0
2009-09-22 23:17:00,1.06854,1.06861,1.06848,1.06853,9600000.0
2009-09-22 23:18:00,1.0687,1.0687,1.0687,1.0687,19200000.0
2009-09-22 23:19:00,1.0687,1.0687,1.06865,1.0687,17600000.0
2009-09-22 23:20:00,1.0684,1.06859,1.06835,1.06848,18300000.0
2009-09-22 23:21:00,1.06862,1.06862,1.06846,1.06851,23700000.0
2009-09-22 23:22:00,1.06865,1.06865,1.06865,1.06865,4800000.0
2009-09-22 23:23:00,1.06866,1.06866,1.06846,1.06856,131200000.0
2009-09-22 23:24:00,1.06865,1.06865,1.0686,1.0686,40850000.0
2009-09-22 23:25:00,1.0687,1.0687,1.0687,1.0687,4800000.0
2009-09-22 23:26:00,1.06856,1.06867,1.06835,1.06867,363299994.0
2009-09-22 23:27:00,1.0686,1.06867,1.06847,1.06867,139699998.0
2009-09-22 23:28:00,1.06868,1.06875,1.06867,1.0687,365699995.0
2009-09-22 23:29:00,1.0687,1.0687,1.0687,1.0687,9600000.0
2009-09-22 23:30:00,1.0687,1.0687,1.0687,1.0687,1600000.0
2009-09-22 23:31:00,1.0685,1.0685,1.06838,1.06838,123900001.0
2009-09-22 23:32:00,1.0687,1.06885,1.0687,1.06885,9600000.0
2009-09-22 23:33:00,1.06885,1.069,1.06885,1.069,30600000.0
2009-09-22 23:34:00,1.069,1.0694,1.0686,1.0686,70150000.0
2009-09-22 23:35:00,1.0686,1.0686,1.0686,1.0686,1050000.0
2009-09-22 23:36:00,1.0686,1.0686,1.0686,1.0686,150000.0
2009-09-22 23:37:00,1.06808,1.06819,1.06808,1.06812,10800000.0
2009-09-22 23:38:00,1.0686,1.0686,1.0686,1.0686,150000.0
2009-09-22 23:39:00,1.06813,1.06833,1.06813,1.06828,244999998.0
2009-09-22 23:40:00,1.06823,1.06833,1.06823,1.06833,102800000.0
2009-09-22 23:41:00,1.0686,1.0686,1.0686,1.0686,150000.0
2009-09-22 23:42:00,1.0686,1.0688,1.0686,1.0688,260370000.0
2009-09-22 23:43:00,1.0688,1.0688,1.0688,1.0688,207000000.0
2009-09-22 23:44:00,1.0688,1.0688,1.0688,1.0688,209000000.0
2009-09-22 23:45:00,1.0688,1.0688,1.0688,1.0688,202000000.0
2009-09-22 23:46:00,1.0688,1.06885,1.0686,1.0688,314400000.0
2009-09-22 23:47:00,1.0688,1.0688,1.0688,1.0688,217000000.0
2009-09-22 23:48:00,1.0688,1.0688,1.0688,1.0688,220000000.0
2009-09-22 23:49:00,1.0688,1.0688,1.06875,1.06875,158400000.0
2009-09-22 23:50:00,1.0686,1.0687,1.06845,1.06862,44800000.0
2009-09-22 23:51:00,1.06869,1.06875,1.06864,1.06875,33300000.0
2009-09-22 23:52:00,1.06875,1.06875,1.06875,1.06875,10800000.0
2009-09-22 23:53:00,1.06875,1.06875,1.06875,1.06875,1600000.0
2009-09-22 23:54:00,1.06885,1.06885,1.06885,1.06885,5000000.0
2009-09-22 23:55:00,1.0689,1.06895,1.0689,1.06895,2000000.0
2009-09-22 23:56:00,1.0687,1.0687,1.06862,1.0687,22800000.0
2009-09-22 23:57:00,1.069,1.069,1.069,1.069,1000000.0
2009-09-22 23:58:00,1.06865,1.06865,1.06865,1.06865,5400000.0
2009-09-22 23:59:00,1.06867,1.06875,1.06865,1.06872,35200000.0
2009-09-23 00:00:00,1.06875,1.06875,1.06865,1.0687,192400000.0
2009-09-23 00:01:00,1.06875,1.06875,1.0687,1.0687,14000000.0
2009-09-23 00:02:00,1.06875,1.06875,1.06865,1.0687,51000000.0
2009-09-23 00:03:00,1.06875,1.06875,1.06875,1.06875,7200000.0
2009-09-23 00:04:00,1.06835,1.06835,1.06833,1.06833,8800000.0
2009-09-23 00:05:00,1.06862,1.06865,1.06858,1.06858,14400000.0
2009-09-23 00:06:00,1.06849,1.06863,1.06849,1.06863,17100000.0
2009-09-23 00:07:00,1.06875,1.06875,1.06875,1.06875,1600000.0
2009-09-23 00:08:00,1.06875,1.06875,1.06875,1.06875,3200000.0
2009-09-23 00:09:00,1.06875,1.06875,1.06875,1.06875,3200000.0
2009-09-23 00:10:00,1.06875,1.06875,1.06875,1.06875,4800000.0
2009-09-23 00:11:00,1.06875,1.06875,1.06865,1.06865,12400000.0
2009-09-23 00:12:00,1.0687,1.06875,1.0687,1.06875,8400000.0
2009-09-23 00:13:00,1.06858,1.06858,1.06849,1.06853,55800000.0
2009-09-23 00:14:00,1.06875,1.06875,1.0687,1.06875,20800000.0
2009-09-23 00:15:00,1.06875,1.06875,1.06875,1.06875,21600000.0
2009-09-23 00:16:00,1.06875,1.06875,1.06865,1.0687,60800000.0
2009-09-23 00:17:00,1.0687,1.0687,1.0687,1.0687,9600000.0
2009-09-23 00:18:00,1.0687,1.0687,1.0687,1.0687,4800000.0
2009-09-23 00:19:00,1.06847,1.0686,1.06847,1.06855,25700000.0
2009-09-23 00:20:00,1.0687,1.0687,1.0687,1.0687,4800000.0
2009-09-23 00:21:00,1.06848,1.06851,1.06833,1.06838,60100000.0
2009-09-23 00:22:00,1.06835,1.06835,1.06832,1.06832,27100000.0
2009-09-23 00:23:00,1.0687,1.0687,1.0687,1.0687,4800000.0
2009-09-23 00:24:00,1.0687,1.0687,1.0687,1.0687,4800000.0
2009-09-23 00:25:00,1.06841,1.06846,1.06837,1.06837,37600000.0
2009-09-23 00:26:00,1.06852,1.06852,1.06836,1.06836,109000000.0
2009-09-23 00:27:00,1.06838,1.06848,1.06838,1.06848,12500000.0
2009-09-23 00:28:00,1.0687,1.0687,1.0687,1.0687,2400000.0
2009-09-23 00:29:00,1.06855,1.06863,1.06851,1.06852,18000000.0
2009-09-23 00:30:00,1.0687,1.0687,1.0687,1.0687,1600000.0
2009-09-23 00:31:00,1.0686,1.06868,1.06844,1.06844,204600000.0
2009-09-23 00:32:00,1.06855,1.0686,1.0685,1.06852,144700000.0
2009-09-23 00:33:00,1.06859,1.06867,1.06847,1.0685,156199996.0
2009-09-23 00:34:00,1.0686,1.06861,1.06855,1.06861,14400000.0
2009-09-23 00:35:00,1.06838,1.06846,1.06832,1.06846,53999999.0
2009-09-23 00:36:00,1.06854,1.06854,1.06846,1.06846,141100000.0
2009-09-23 00:37:00,1.06855,1.06862,1.06852,1.06852,143499998.0
2009-09-23 00:38:00,1.0687,1.0687,1.06865,1.06865,8000000.0
2009-09-23 00:39:00,1.06814,1.06855,1.06814,1.06837,30000000.0
2009-09-23 00:40:00,1.06858,1.0686,1.0685,1.06858,44900000.0
2009-09-23 00:41:00,1.06847,1.06849,1.06821,1.06821,123800000.0
2009-09-23 00:42:00,1.06865,1.06865,1.0686,1.06865,27200000.0
2009-09-23 00:43:00,1.06836,1.0684,1.06825,1.0684,10200000.0
2009-09-23 00:44:00,1.0687,1.06875,1.0687,1.06875,21500000.0
2009-09-23 00:45:00,1.06875,1.06875,1.0687,1.0687,46400000.0
2009-09-23 00:46:00,1.0686,1.0686,1.0686,1.0686,7200000.0
2009-09-23 00:47:00,1.0686,1.0686,1.06835,1.06855,34100000.0
2009-09-23 00:48:00,1.06855,1.06855,1.06845,1.06845,20000000.0
2009-09-23 00:49:00,1.06845,1.06845,1.06835,1.0684,13400000.0
2009-09-23 00:50:00,1.0682,1.06823,1.06776,1.068,10800000.0
2009-09-23 00:51:00,1.06835,1.06835,1.06835,1.06835,19000000.0
2009-09-23 00:52:00,1.06835,1.06835,1.0683,1.06835,34600000.0
2009-09-23 00:53:00,1.06835,1.06835,1.06835,1.06835,4200000.0
2009-09-23 00:54:00,1.06835,1.06835,1.0683,1.06835,46700000.0
2009-09-23 00:55:00,1.06835,1.06835,1.06835,1.06835,4700000.0
2009-09-23 00:56:00,1.06835,1.06835,1.0683,1.0683,16100000.0
2009-09-23 00:57:00,1.0683,1.0686,1.0678,1.0686,122200000.0
2009-09-23 00:58:00,1.0686,1.0686,1.068,1.0685,90700000.0
2009-09-23 00:59:00,1.0685,1.0685,1.0685,1.0685,19200000.0
2009-09-23 01:00:00,1.0685,1.06865,1.0685,1.06865,42600000.0
2009-09-23 01:01:00,1.06885,1.06885,1.06855,1.0686,126700000.0
2009-09-23 01:02:00,1.0686,1.06865,1.0686,1.06865,32600000.0
2009-09-23 01:03:00,1.06865,1.06865,1.06855,1.06855,30400000.0
2009-09-23 01:04:00,1.0686,1.06865,1.06855,1.06865,18200000.0
2009-09-23 01:05:00,1.06865,1.06865,1.06815,1.06815,85100000.0
2009-09-23 01:06:00,1.0678,1.0682,1.0678,1.0682,188800000.0
2009-09-23 01:07:00,1.0682,1.0684,1.0682,1.0684,45700000.0
2009-09-23 01:08:00,1.06835,1.0684,1.06815,1.0684,67800000.0
2009-09-23 01:09:00,1.06835,1.06835,1.06805,1.06815,160400000.0
2009-09-23 01:10:00,1.06815,1.06825,1.06815,1.06825,18800000.0
2009-09-23 01:11:00,1.06825,1.06825,1.06805,1.0681,87600000.0
2009-09-23 01:12:00,1.06805,1.06805,1.06805,1.06805,18800000.0
2009-09-23 01:13:00,1.06805,1.06805,1.0679,1.06805,58000000.0
2009-09-23 01:14:00,1.0681,1.06815,1.0678,1.06795,167000000.0
2009-09-23 01:15:00,1.06785,1.06805,1.06785,1.0679,103300000.0
2009-09-23 01:16:00,1.06785,1.06795,1.0677,1.06795,192400000.0
2009-09-23 01:17:00,1.06795,1.068,1.06795,1.068,20800000.0
2009-09-23 01:18:00,1.068,1.068,1.0679,1.068,46500000.0
2009-09-23 01:19:00,1.068,1.068,1.06785,1.06785,52800000.0
2009-09-23 01:20:00,1.06785,1.06795,1.0674,1.06745,91000000.0
2009-09-23 01:21:00,1.06745,1.06745,1.06725,1.06725,92400000.0
2009-09-23 01:22:00,1.06725,1.06735,1.06715,1.06735,140000000.0
2009-09-23 01:23:00,1.0674,1.0674,1.06635,1.06645,238500000.0
2009-09-23 01:24:00,1.06645,1.06645,1.0661,1.0662,158800000.0
2009-09-23 01:25:00,1.0662,1.0665,1.0661,1.0665,214200000.0
2009-09-23 01:26:00,1.0664,1.0668,1.06615,1.06655,201500000.0
2009-09-23 01:27:00,1.0666,1.067,1.06635,1.06675,84800000.0
2009-09-23 01:28:00,1.06675,1.067,1.06665,1.06675,169500000.0
2009-09-23 01:29:00,1.0669,1.06705,1.0666,1.06705,71200000.0
2009-09-23 01:30:00,1.06685,1.06695,1.0666,1.06695,164800000.0
2009-09-23 01:31:00,1.06695,1.06695,1.0669,1.06695,45200000.0
2009-09-23 01:32:00,1.0671,1.0672,1.0669,1.06695,20100000.0
2009-09-23 01:33:00,1.06695,1.06705,1.06695,1.06695,52800000.0
2009-09-23 01:34:00,1.06695,1.06695,1.06695,1.06695,48600000.0
2009-09-23 01:35:00,1.06695,1.06695,1.06695,1.06695,25600000.0
2009-09-23 01:36:00,1.06695,1.06765,1.06695,1.06765,55800000.0
2009-09-23 01:37:00,1.06765,1.06775,1.0671,1.0675,102300000.0
2009-09-23 01:38:00,1.0675,1.0679,1.0675,1.0679,60300000.0
2009-09-23 01:39:00,1.0679,1.06795,1.0676,1.06775,32600000.0
2009-09-23 01:40:00,1.06775,1.06825,1.06775,1.0678,51600000.0
2009-09-23 01:41:00,1.0677,1.0677,1.06755,1.06755,57100000.0
2009-09-23 01:42:00,1.06755,1.0676,1.06755,1.0676,28000000.0
2009-09-23 01:43:00,1.0676,1.0676,1.0675,1.06755,10000000.0
2009-09-23 01:44:00,1.06755,1.06755,1.06745,1.06745,26000000.0
2009-09-23 01:45:00,1.06745,1.06755,1.06745,1.06755,24800000.0
2009-09-23 01:46:00,1.06755,1.06785,1.0675,1.06775,29000000.0
2009-09-23 01:47:00,1.06775,1.0678,1.06775,1.0678,87400000.0
2009-09-23 01:48:00,1.0678,1.06785,1.0678,1.0678,23400000.0
2009-09-23 01:49:00,1.0678,1.0679,1.0678,1.06785,37200000.0
2009-09-23 01:50:00,1.06785,1.06795,1.06785,1.06795,12400000.0
2009-09-23 01:51:00,1.06762,1.0677,1.06732,1.06756,51900000.0
2009-09-23 01:52:00,1.06775,1.06785,1.06775,1.0678,49000000.0
2009-09-23 01:53:00,1.0678,1.06795,1.0678,1.06795,10800000.0
2009-09-23 01:54:00,1.06795,1.06795,1.06795,1.06795,4800000.0
2009-09-23 01:55:00,1.06805,1.0682,1.06805,1.0682,14400000.0
2009-09-23 01:56:00,1.0682,1.0682,1.06815,1.06815,3600000.0
2009-09-23 01:57:00,1.06815,1.0683,1.06795,1.06795,38200000.0
2009-09-23 01:58:00,1.06795,1.068,1.0677,1.0679,32600000.0
2009-09-23 01:59:00,1.06795,1.06805,1.06785,1.06805,10800000.0
2009-09-23 02:00:00,1.068,1.06805,1.0677,1.06795,112900000.0
2009-09-23 02:01:00,1.06795,1.068,1.06795,1.068,6200000.0
2009-09-23 02:02:00,1.06773,1.06794,1.06773,1.06775,53900000.0
2009-09-23 02:03:00,1.068,1.068,1.06795,1.06795,9900000.0
2009-09-23 02:04:00,1.06795,1.06805,1.06795,1.06805,39500000.0
2009-09-23 02:05:00,1.068,1.06825,1.068,1.06815,30500000.0
2009-09-23 02:06:00,1.06825,1.06835,1.0682,1.0683,17800000.0
2009-09-23 02:07:00,1.06825,1.0683,1.06825,1.06825,10600000.0
2009-09-23 02:08:00,1.06825,1.06825,1.0682,1.0682,16600000.0
2009-09-23 02:09:00,1.06825,1.06825,1.0681,1.06815,53300000.0
2009-09-23 02:10:00,1.06815,1.06815,1.06815,1.06815,9000000.0
2009-09-23 02:11:00,1.06805,1.0681,1.06805,1.0681,20900000.0
2009-09-23 02:12:00,1.06815,1.0682,1.0681,1.0682,12900000.0
2009-09-23 02:13:00,1.0681,1.06815,1.0681,1.06815,19200000.0
2009-09-23 02:14:00,1.06815,1.06815,1.06785,1.06805,25400000.0
2009-09-23 02:15:00,1.06805,1.06815,1.0679,1.06815,49700000.0
2009-09-23 02:16:00,1.06815,1.06815,1.06815,1.06815,7400000.0
2009-09-23 02:17:00,1.0679,1.0682,1.0679,1.0682,64200000.0
2009-09-23 02:18:00,1.0682,1.06825,1.06815,1.06815,10800000.0
2009-09-23 02:19:00,1.06835,1.06845,1.0682,1.0684,42400000.0
2009-09-23 02:20:00,1.06845,1.0685,1.06815,1.06835,69000000.0
2009-09-23 02:21:00,1.06835,1.06835,1.06835,1.06835,17300000.0
2009-09-23 02:22:00,1.06845,1.06855,1.0684,1.0685,37600000.0
2009-09-23 02:23:00,1.0685,1.0685,1.0685,1.0685,1000000.0
2009-09-23 02:24:00,1.0686,1.0686,1.0684,1.0685,34500000.0
2009-09-23 02:25:00,1.0685,1.06865,1.0685,1.0685,28300000.0
2009-09-23 02:26:00,1.0685,1.0686,1.0685,1.06855,10000000.0
2009-09-23 02:27:00,1.0686,1.06865,1.06855,1.06865,23700000.0
2009-09-23 02:28:00,1.06865,1.06865,1.06865,1.06865,7800000.0
2009-09-23 02:29:00,1.06841,1.06849,1.06818,1.06825,172200000.0
2009-09-23 02:30:00,1.06865,1.06865,1.06865,1.06865,12800000.0
2009-09-23 02:31:00,1.06865,1.06875,1.06865,1.06865,25200000.0
2009-09-23 02:32:00,1.0687,1.0689,1.0686,1.0687,178700000.0
2009-09-23 02:33:00,1.0687,1.0687,1.0687,1.0687,2400000.0
2009-09-23 02:34:00,1.0687,1.0687,1.0687,1.0687,7200000.0
2009-09-23 02:35:00,1.0687,1.0687,1.0682,1.06835,59100000.0
2009-09-23 02:36:00,1.06835,1.06835,1.0683,1.0683,19000000.0
2009-09-23 02:37:00,1.0683,1.0683,1.0683,1.0683,2400000.0
2009-09-23 02:38:00,1.0683,1.06835,1.0683,1.06835,15000000.0
2009-09-23 02:39:00,1.06835,1.0684,1.06835,1.0684,16000000.0
2009-09-23 02:40:00,1.0684,1.06865,1.0684,1.06855,34900000.0
2009-09-23 02:41:00,1.06855,1.06865,1.06855,1.06865,29000000.0
2009-09-23 02:42:00,1.06865,1.06865,1.06865,1.06865,2800000.0
2009-09-23 02:43:00,1.06865,1.06865,1.06865,1.06865,2000000.0
2009-09-23 02:44:00,1.06865,1.06865,1.06865,1.06865,4400000.0
2009-09-23 02:45:00,1.06865,1.06895,1.06865,1.06895,142800000.0
2009-09-23 02:46:00,1.06895,1.069,1.0688,1.06885,344100000.0
2009-09-23 02:47:00,1.06885,1.06885,1.06875,1.06885,26800000.0
2009-09-23 02:48:00,1.06885,1.06885,1.0688,1.06885,17800000.0
2009-09-23 02:49:00,1.0688,1.06885,1.06875,1.06885,62100000.0
2009-09-23 02:50:00,1.06885,1.06895,1.0688,1.06895,29200000.0
2009-09-23 02:51:00,1.0689,1.06895,1.0688,1.0688,46100000.0
2009-09-23 02:52:00,1.0688,1.06885,1.06875,1.06885,112200000.0
2009-09-23 02:53:00,1.06885,1.06885,1.06875,1.06885,42500000.0
2009-09-23 02:54:00,1.06885,1.0691,1.06885,1.06895,51300000.0
2009-09-23 02:55:00,1.069,1.06915,1.069,1.0691,49900000.0
2009-09-23 02:56:00,1.0692,1.0692,1.06895,1.0692,52900000.0
2009-09-23 02:57:00,1.0692,1.0693,1.06915,1.0693,43400000.0
2009-09-23 02:58:00,1.0693,1.06945,1.06915,1.06915,230600000.0
2009-09-23 02:59:00,1.0692,1.0692,1.0688,1.0691,210000000.0
2009-09-23 03:00:00,1.0691,1.06925,1.0691,1.06925,128000000.0
2009-09-23 03:01:00,1.0692,1.0693,1.069,1.06905,65300000.0
2009-09-23 03:02:00,1.0691,1.0691,1.06855,1.06855,46000000.0
2009-09-23 03:03:00,1.06865,1.06865,1.06865,1.06865,10400000.0
2009-09-23 03:04:00,1.06875,1.06875,1.06865,1.06865,24100000.0
2009-09-23 03:05:00,1.06865,1.06865,1.06865,1.06865,44300000.0
2009-09-23 03:06:00,1.06865,1.06875,1.06865,1.0687,41400000.0
2009-09-23 03:07:00,1.06875,1.06875,1.0687,1.0687,27000000.0
2009-09-23 03:08:00,1.0687,1.0687,1.0687,1.0687,4800000.0
2009-09-23 03:09:00,1.0687,1.06875,1.06865,1.06865,9200000.0
2009-09-23 03:10:00,1.06865,1.06875,1.06865,1.0687,26800000.0
2009-09-23 03:11:00,1.0687,1.06875,1.0687,1.06875,13500000.0
2009-09-23 03:12:00,1.06885,1.06885,1.06885,1.06885,14000000.0
2009-09-23 03:13:00,1.06895,1.06895,1.06895,1.06895,2000000.0
2009-09-23 03:14:00,1.0687,1.06875,1.0687,1.06875,4800000.0
2009-09-23 03:15:00,1.06875,1.06885,1.06875,1.06885,14400000.0
2009-09-23 03:16:00,1.0688,1.0688,1.0688,1.0688,7200000.0
2009-09-23 03:17:00,1.06885,1.06885,1.06885,1.06885,12000000.0
2009-09-23 03:18:00,1.06885,1.06885,1.0688,1.0688,17200000.0
2009-09-23 03:19:00,1.0688,1.0688,1.0688,1.0688,7200000.0
2009-09-23 03:20:00,1.0688,1.06885,1.0688,1.06885,7600000.0
2009-09-23 03:21:00,1.06885,1.0689,1.06885,1.06885,44300000.0
2009-09-23 03:22:00,1.06885,1.06895,1.06865,1.06865,61900000.0
2009-09-23 03:23:00,1.0687,1.069,1.0687,1.06885,39200000.0
2009-09-23 03:24:00,1.06885,1.06885,1.06875,1.06875,47000000.0
2009-09-23 03:25:00,1.06875,1.06875,1.06875,1.06875,34800000.0
2009-09-23 03:26:00,1.06875,1.06875,1.06875,1.06875,72800000.0
2009-09-23 03:27:00,1.0688,1.0688,1.0688,1.0688,2400000.0
2009-09-23 03:28:00,1.06885,1.06885,1.0688,1.0688,65800000.0
2009-09-23 03:29:00,1.06875,1.06875,1.06875,1.06875,12900000.0
2009-09-23 03:30:00,1.06875,1.06875,1.06875,1.06875,6800000.0
2009-09-23 03:31:00,1.0688,1.0688,1.06875,1.0688,38600000.0
2009-09-23 03:32:00,1.0688,1.06885,1.0688,1.06885,15800000.0
2009-09-23 03:33:00,1.06856,1.06866,1.06845,1.06845,11400000.0
2009-09-23 03:34:00,1.06885,1.06885,1.06885,1.06885,5200000.0
2009-09-23 03:35:00,1.06885,1.069,1.06885,1.069,43300000.0
2009-09-23 03:36:00,1.069,1.069,1.069,1.069,8000000.0
2009-09-23 03:37:00,1.06883,1.06892,1.06868,1.06892,23200000.0
2009-09-23 03:38:00,1.0688,1.0689,1.0688,1.0689,3200000.0
2009-09-23 03:39:00,1.06892,1.06892,1.0688,1.06887,6200000.0
2009-09-23 03:40:00,1.069,1.069,1.069,1.069,2400000.0
2009-09-23 03:41:00,1.069,1.069,1.069,1.069,1600000.0
2009-09-23 03:42:00,1.06897,1.06897,1.06865,1.06865,15600000.0
2009-09-23 03:43:00,1.06875,1.06893,1.06867,1.0687,64000000.0
2009-09-23 03:44:00,1.0687,1.06896,1.06865,1.06896,22400000.0
2009-09-23 03:45:00,1.06883,1.06885,1.06855,1.06885,29600000.0
2009-09-23 03:46:00,1.06894,1.06894,1.06867,1.06887,24800000.0
2009-09-23 03:47:00,1.069,1.069,1.0689,1.0689,16800000.0
2009-09-23 03:48:00,1.06895,1.06895,1.0689,1.0689,8000000.0
2009-09-23 03:49:00,1.06895,1.06895,1.0687,1.0688,73200000.0
2009-09-23 03:50:00,1.06885,1.06885,1.06845,1.06845,8000000.0
2009-09-23 03:51:00,1.06855,1.06855,1.06855,1.06855,12000000.0
2009-09-23 03:52:00,1.06855,1.06865,1.06855,1.06865,28000000.0
2009-09-23 03:53:00,1.06828,1.0684,1.06821,1.06821,11400000.0
2009-09-23 03:54:00,1.06865,1.06865,1.06865,1.06865,1000000.0
2009-09-23 03:55:00,1.06838,1.06841,1.06816,1.06841,30600000.0
2009-09-23 03:56:00,1.06824,1.0684,1.0681,1.06816,23800000.0
2009-09-23 03:57:00,1.06841,1.06841,1.06807,1.06824,42000000.0
2009-09-23 03:58:00,1.06853,1.06854,1.0684,1.06854,22800000.0
2009-09-23 03:59:00,1.06865,1.06865,1.06865,1.06865,3000000.0
2009-09-23 04:00:00,1.06865,1.06865,1.06865,1.06865,4000000.0
2009-09-23 04:01:00,1.06865,1.06865,1.06865,1.06865,1000000.0
2009-09-23 04:02:00,1.06859,1.06859,1.06829,1.0685,29600000.0
2009-09-23 04:03:00,1.06865,1.06865,1.06865,1.06865,1000000.0
2009-09-23 04:04:00,1.06856,1.06856,1.06851,1.06851,2000000.0
2009-09-23 04:05:00,1.06865,1.06875,1.06845,1.06875,36500000.0
2009-09-23 04:06:00,1.0688,1.0688,1.06875,1.06875,28800000.0
2009-09-23 04:07:00,1.06849,1.06857,1.06846,1.06857,12400000.0
2009-09-23 04:08:00,1.06856,1.06861,1.06852,1.06852,8000000.0
2009-09-23 04:09:00,1.06845,1.06855,1.06845,1.06855,3000000.0
2009-09-23 04:10:00,1.06862,1.06862,1.06851,1.06858,167200000.0
2009-09-23 04:11:00,1.06885,1.06885,1.06885,1.06885,8000000.0
2009-09-23 04:12:00,1.06885,1.06885,1.0687,1.0687,67000000.0
2009-09-23 04:13:00,1.06875,1.06875,1.06845,1.06855,24400000.0
2009-09-23 04:14:00,1.06828,1.06837,1.06824,1.0683,202000000.0
2009-09-23 04:15:00,1.06855,1.06855,1.06855,1.06855,3000000.0
2009-09-23 04:16:00,1.06855,1.06855,1.06855,1.06855,14000000.0
2009-09-23 04:17:00,1.06855,1.06855,1.06855,1.06855,1000000.0
2009-09-23 04:18:00,1.06855,1.06855,1.06855,1.06855,4000000.0
2009-09-23 04:19:00,1.06855,1.06855,1.06855,1.06855,12000000.0
2009-09-23 04:20:00,1.06815,1.06821,1.06805,1.06805,10800000.0
2009-09-23 04:21:00,1.06855,1.06855,1.06855,1.06855,2000000.0
2009-09-23 04:22:00,1.06855,1.06855,1.06855,1.06855,10000000.0
2009-09-23 04:23:00,1.06865,1.06865,1.06865,1.06865,4500000.0
2009-09-23 04:24:00,1.06837,1.06842,1.06822,1.06842,1050000.0
2009-09-23 04:25:00,1.06865,1.06865,1.0686,1.06865,19000000.0
2009-09-23 04:26:00,1.06865,1.06875,1.0686,1.06875,21100000.0
2009-09-23 04:27:00,1.06875,1.06875,1.06865,1.06865,28900000.0
2009-09-23 04:28:00,1.06875,1.06875,1.06875,1.06875,2000000.0
2009-09-23 04:29:00,1.06875,1.06875,1.06865,1.06865,14700000.0
2009-09-23 04:30:00,1.06865,1.06865,1.06865,1.06865,67000000.0
2009-09-23 04:31:00,1.06865,1.06865,1.06865,1.06865,34700000.0
2009-09-23 04:32:00,1.06865,1.06865,1.06865,1.06865,40300000.0
2009-09-23 04:33:00,1.06865,1.06865,1.06865,1.06865,26600000.0
2009-09-23 04:34:00,1.06865,1.06865,1.0685,1.06855,48700000.0
2009-09-23 04:35:00,1.06855,1.06855,1.06855,1.06855,19400000.0
2009-09-23 04:36:00,1.06855,1.06855,1.06855,1.06855,2600000.0
2009-09-23 04:37:00,1.06865,1.06865,1.06865,1.06865,4000000.0
2009-09-23 04:38:00,1.06835,1.06837,1.06824,1.06837,10800000.0
2009-09-23 04:39:00,1.06865,1.06865,1.06865,1.06865,1000000.0
2009-09-23 04:40:00,1.06842,1.06842,1.06831,1.06837,17600000.0
2009-09-23 04:41:00,1.06865,1.06865,1.06855,1.06855,10400000.0
2009-09-23 04:42:00,1.06837,1.06839,1.06825,1.06839,10200000.0
2009-09-23 04:43:00,1.06855,1.06855,1.06855,1.06855,2400000.0
2009-09-23 04:44:00,1.06824,1.06846,1.06824,1.06846,8450000.0
2009-09-23 04:45:00,1.06842,1.06853,1.06835,1.06847,16150000.0
2009-09-23 04:46:00,1.06855,1.06855,1.06855,1.06855,9100000.0
2009-09-23 04:47:00,1.06855,1.06855,1.06855,1.06855,3200000.0
2009-09-23 04:48:00,1.06855,1.06855,1.06855,1.06855,11600000.0
2009-09-23 04:49:00,1.06836,1.06837,1.06812,1.06829,10800000.0
2009-09-23 04:50:00,1.06855,1.06865,1.06855,1.06865,24300000.0
2009-09-23 04:51:00,1.06865,1.06865,1.0685,1.06855,86200000.0
2009-09-23 04:52:00,1.06855,1.06855,1.06815,1.06815,78500000.0
2009-09-23 04:53:00,1.06815,1.0682,1.06815,1.06815,38400000.0
2009-09-23 04:54:00,1.06815,1.06815,1.06795,1.06795,223100000.0
2009-09-23 04:55:00,1.06795,1.06795,1.0677,1.06775,19800000.0
2009-09-23 04:56:00,1.06775,1.06775,1.06775,1.06775,27200000.0
2009-09-23 04:57:00,1.06775,1.06775,1.06775,1.06775,24000000.0
2009-09-23 04:58:00,1.06775,1.06775,1.06775,1.06775,10000000.0
2009-09-23 04:59:00,1.0677,1.0677,1.0674,1.06745,26600000.0
2009-09-23 05:00:00,1.06745,1.0675,1.06745,1.06745,69800000.0
2009-09-23 05:01:00,1.06745,1.06745,1.06745,1.06745,8400000.0
2009-09-23 05:02:00,1.06745,1.06795,1.06745,1.06785,129700000.0
2009-09-23 05:03:00,1.06785,1.06795,1.06785,1.06785,20800000.0
2009-09-23 05:04:00,1.06755,1.06765,1.0675,1.06755,64900000.0
2009-09-23 05:05:00,1.06755,1.06765,1.06755,1.06765,16000000.0
2009-09-23 05:06:00,1.06765,1.06765,1.06765,1.06765,3200000.0
2009-09-23 05:07:00,1.06765,1.06765,1.06765,1.06765,8000000.0
2009-09-23 05:08:00,1.06765,1.06765,1.06765,1.06765,8000000.0
2009-09-23 05:09:00,1.06765,1.06765,1.06765,1.06765,3200000.0
2009-09-23 05:10:00,1.06746,1.06753,1.06711,1.06753,57000000.0
2009-09-23 05:11:00,1.0676,1.0676,1.06755,1.06755,17800000.0
2009-09-23 05:12:00,1.06755,1.06755,1.06755,1.06755,8800000.0
2009-09-23 05:13:00,1.06755,1.06755,1.06755,1.06755,25600000.0
2009-09-23 05:14:00,1.06755,1.06755,1.06755,1.06755,12000000.0
2009-09-23 05:15:00,1.06755,1.06765,1.06755,1.06765,25600000.0
2009-09-23 05:16:00,1.06765,1.06765,1.06765,1.06765,22800000.0
2009-09-23 05:17:00,1.06757,1.06766,1.06757,1.0676,8200000.0
2009-09-23 05:18:00,1.0676,1.06769,1.0676,1.06768,22800000.0
2009-09-23 05:19:00,1.06757,1.06757,1.06752,1.06752,14000000.0
2009-09-23 05:20:00,1.06765,1.06765,1.06765,1.06765,36000000.0
2009-09-23 05:21:00,1.06765,1.06765,1.06765,1.06765,14800000.0
2009-09-23 05:22:00,1.06765,1.06765,1.06765,1.06765,13600000.0
2009-09-23 05:23:00,1.06765,1.06765,1.06765,1.06765,18000000.0
2009-09-23 05:24:00,1.06765,1.06765,1.06755,1.06755,14600000.0
2009-09-23 05:25:00,1.06755,1.06755,1.06755,1.06755,3200000.0
2009-09-23 05:26:00,1.06755,1.06765,1.06745,1.06745,32400000.0
2009-09-23 05:27:00,1.06745,1.06745,1.06745,1.06745,5200000.0
2009-09-23 05:28:00,1.0672,1.06725,1.06695,1.06695,33300000.0
2009-09-23 05:29:00,1.06695,1.06705,1.06695,1.06705,6400000.0
2009-09-23 05:30:00,1.06705,1.06705,1.06695,1.06695,24500000.0
2009-09-23 05:31:00,1.06695,1.06695,1.06695,1.06695,10000000.0
2009-09-23 05:32:00,1.06695,1.0672,1.06695,1.06705,25400000.0
2009-09-23 05:33:00,1.06705,1.06705,1.06705,1.06705,12600000.0
2009-09-23 05:34:00,1.06705,1.06705,1.06705,1.06705,16800000.0
2009-09-23 05:35:00,1.06695,1.06695,1.06695,1.06695,4300000.0
2009-09-23 05:36:00,1.06695,1.0672,1.0669,1.06695,62500000.0
2009-09-23 05:37:00,1.06695,1.0671,1.0669,1.06695,29500000.0
2009-09-23 05:38:00,1.06695,1.06715,1.06695,1.06715,19600000.0
2009-09-23 05:39:00,1.06675,1.06697,1.06674,1.06674,47600000.0
2009-09-23 05:40:00,1.06715,1.06715,1.06715,1.06715,3200000.0
2009-09-23 05:41:00,1.06725,1.06725,1.06715,1.06715,15600000.0
2009-09-23 05:42:00,1.06715,1.06715,1.06715,1.06715,2000000.0
2009-09-23 05:43:00,1.06715,1.06715,1.06715,1.06715,18800000.0
2009-09-23 05:44:00,1.06673,1.06704,1.06673,1.06704,9700000.0
2009-09-23 05:45:00,1.06715,1.06735,1.06715,1.06735,76500000.0
2009-09-23 05:46:00,1.06735,1.06735,1.06725,1.06735,50400000.0
2009-09-23 05:47:00,1.0673,1.0673,1.0673,1.0673,1600000.0
2009-09-23 05:48:00,1.0671,1.06725,1.06705,1.06717,84600000.0
2009-09-23 05:49:00,1.0673,1.0675,1.06725,1.0675,93400000.0
2009-09-23 05:50:00,1.06755,1.06755,1.0675,1.0675,7400000.0
2009-09-23 05:51:00,1.0675,1.0675,1.0674,1.0675,8200000.0
2009-09-23 05:52:00,1.06735,1.06735,1.06717,1.06717,33000000.0
2009-09-23 05:53:00,1.06735,1.0674,1.0673,1.0674,60800000.0
2009-09-23 05:54:00,1.0675,1.06755,1.0675,1.06755,16000000.0
2009-09-23 05:55:00,1.06755,1.06765,1.06755,1.0676,14600000.0
2009-09-23 05:56:00,1.06734,1.06741,1.06731,1.06741,9600000.0
2009-09-23 05:57:00,1.06745,1.06745,1.06745,1.06745,11200000.0
2009-09-23 05:58:00,1.0674,1.0674,1.06735,1.06735,53900000.0
2009-09-23 05:59:00,1.06735,1.06745,1.06735,1.06745,80200000.0
2009-09-23 06:00:00,1.0675,1.06755,1.0675,1.06755,46000000.0
2009-09-23 06:01:00,1.06755,1.06775,1.06755,1.06775,10600000.0
2009-09-23 06:02:00,1.0677,1.06775,1.0675,1.0675,40000000.0
2009-09-23 06:03:00,1.06745,1.0675,1.06745,1.06745,21600000.0
2009-09-23 06:04:00,1.06745,1.0675,1.06745,1.0675,16800000.0
2009-09-23 06:05:00,1.0675,1.0675,1.0675,1.0675,10400000.0
2009-09-23 06:06:00,1.06735,1.06744,1.06733,1.06733,367700000.0
2009-09-23 06:07:00,1.0674,1.0674,1.0674,1.0674,2400000.0
2009-09-23 06:08:00,1.0673,1.06734,1.06718,1.06731,197800000.0
2009-09-23 06:09:00,1.06728,1.0673,1.06721,1.06723,235700000.0
2009-09-23 06:10:00,1.0675,1.0675,1.06725,1.0674,38600000.0
2009-09-23 06:11:00,1.06735,1.06755,1.0669,1.06705,40900000.0
2009-09-23 06:12:00,1.06705,1.0671,1.06705,1.0671,61600000.0
2009-09-23 06:13:00,1.0671,1.0671,1.06705,1.06705,70800000.0
2009-09-23 06:14:00,1.067,1.067,1.067,1.067,12800000.0
2009-09-23 06:15:00,1.067,1.067,1.067,1.067,4800000.0
2009-09-23 06:16:00,1.06705,1.06705,1.06705,1.06705,2000000.0
2009-09-23 06:17:00,1.06705,1.0671,1.06705,1.0671,14400000.0
2009-09-23 06:18:00,1.06715,1.06725,1.06715,1.06725,18900000.0
2009-09-23 06:19:00,1.06725,1.06725,1.06715,1.06725,62200000.0
2009-09-23 06:20:00,1.06717,1.06718,1.06683,1.06718,81100000.0
2009-09-23 06:21:00,1.06735,1.06735,1.06735,1.06735,8000000.0
2009-09-23 06:22:00,1.0673,1.0673,1.0673,1.0673,4800000.0
2009-09-23 06:23:00,1.0673,1.0673,1.06715,1.06725,31500000.0
2009-09-23 06:24:00,1.06725,1.06725,1.06715,1.06725,5800000.0
2009-09-23 06:25:00,1.06715,1.06715,1.06715,1.06715,2800000.0
2009-09-23 06:26:00,1.06697,1.06707,1.06671,1.06689,31100000.0
2009-09-23 06:27:00,1.0669,1.06703,1.06675,1.06701,20500000.0
2009-09-23 06:28:00,1.06725,1.06725,1.06715,1.06725,11800000.0
2009-09-23 06:29:00,1.06725,1.06725,1.06715,1.06715,5800000.0
2009-09-23 06:30:00,1.06715,1.06715,1.06715,1.06715,1600000.0
2009-09-23 06:31:00,1.06725,1.06725,1.0671,1.0671,9000000.0
2009-09-23 06:32:00,1.067,1.067,1.067,1.067,7200000.0
2009-09-23 06:33:00,1.067,1.067,1.067,1.067,17600000.0
2009-09-23 06:34:00,1.0669,1.0669,1.0669,1.0669,27000000.0
2009-09-23 06:35:00,1.06687,1.06687,1.06667,1.06667,198200000.0
2009-09-23 06:36:00,1.067,1.067,1.06685,1.06685,6400000.0
2009-09-23 06:37:00,1.06695,1.06695,1.06695,1.06695,1000000.0
2009-09-23 06:38:00,1.0669,1.06705,1.0669,1.06705,37200000.0
2009-09-23 06:39:00,1.06689,1.06703,1.06687,1.06687,50100000.0
2009-09-23 06:40:00,1.06705,1.06705,1.067,1.067,26400000.0
2009-09-23 06:41:00,1.06686,1.06693,1.06648,1.06693,87500000.0
2009-09-23 06:42:00,1.067,1.067,1.06695,1.06695,14400000.0
2009-09-23 06:43:00,1.06655,1.06677,1.06647,1.06657,781300000.0
2009-09-23 06:44:00,1.06695,1.06705,1.06695,1.06705,4200000.0
2009-09-23 06:45:00,1.06705,1.06705,1.06705,1.06705,2000000.0
2009-09-23 06:46:00,1.06715,1.06715,1.06715,1.06715,1600000.0
2009-09-23 06:47:00,1.06715,1.06725,1.06715,1.06725,19400000.0
2009-09-23 06:48:00,1.0672,1.0673,1.0672,1.0673,11400000.0
2009-09-23 06:49:00,1.06715,1.0673,1.06715,1.0673,5800000.0
2009-09-23 06:50:00,1.06735,1.06735,1.06735,1.06735,3000000.0
2009-09-23 06:51:00,1.0672,1.0672,1.0669,1.06695,14000000.0
2009-09-23 06:52:00,1.067,1.0671,1.067,1.06705,14000000.0
2009-09-23 06:53:00,1.06705,1.06705,1.0667,1.06685,66400000.0
2009-09-23 06:54:00,1.06685,1.0669,1.06685,1.0669,28000000.0
2009-09-23 06:55:00,1.0669,1.0669,1.06665,1.06665,73700000.0
2009-09-23 06:56:00,1.06665,1.0668,1.06665,1.0668,34500000.0
2009-09-23 06:57:00,1.06685,1.06705,1.06685,1.067,26800000.0
2009-09-23 06:58:00,1.067,1.067,1.0669,1.0669,39200000.0
2009-09-23 06:59:00,1.0669,1.0669,1.06685,1.0669,18700000.0
2009-09-23 07:00:00,1.0669,1.0669,1.0669,1.0669,8000000.0
2009-09-23 07:01:00,1.0669,1.0669,1.0666,1.0666,45400000.0
2009-09-23 07:02:00,1.06665,1.06665,1.06665,1.06665,3000000.0
2009-09-23 07:03:00,1.06661,1.06664,1.06613,1.0664,46800000.0
2009-09-23 07:04:00,1.0666,1.0666,1.0665,1.0665,18400000.0
2009-09-23 07:05:00,1.06655,1.06665,1.06655,1.0666,40400000.0
2009-09-23 07:06:00,1.06608,1.06655,1.06608,1.06634,50200000.0
2009-09-23 07:07:00,1.0667,1.06675,1.06655,1.06665,39200000.0
2009-09-23 07:08:00,1.06665,1.06665,1.0666,1.0666,3400000.0
2009-09-23 07:09:00,1.06665,1.06665,1.06665,1.06665,8000000.0
2009-09-23 07:10:00,1.06665,1.06675,1.06665,1.06675,12000000.0
2009-09-23 07:11:00,1.06665,1.06665,1.06665,1.06665,4600000.0
2009-09-23 07:12:00,1.06675,1.06675,1.06665,1.06665,2000000.0
2009-09-23 07:13:00,1.06665,1.06678,1.06665,1.0667,145800000.0
2009-09-23 07:14:00,1.06646,1.06651,1.06607,1.06614,216900000.0
2009-09-23 07:15:00,1.06665,1.06665,1.0666,1.0666,5000000.0
2009-09-23 07:16:00,1.06602,1.06658,1.06602,1.06658,274500000.0
2009-09-23 07:17:00,1.06655,1.06655,1.06655,1.06655,38000000.0
2009-09-23 07:18:00,1.06608,1.06651,1.06608,1.06611,84600000.0
2009-09-23 07:19:00,1.06665,1.06665,1.06655,1.06655,17000000.0
2009-09-23 07:20:00,1.06655,1.06655,1.06655,1.06655,3200000.0
2009-09-23 07:21:00,1.06655,1.06675,1.0665,1.06655,15800000.0
2009-09-23 07:22:00,1.06655,1.06655,1.06655,1.06655,1600000.0
2009-09-23 07:23:00,1.0665,1.0665,1.06645,1.06645,51300000.0
2009-09-23 07:24:00,1.0663,1.0664,1.06588,1.06588,443500000.0
2009-09-23 07:25:00,1.06645,1.06645,1.06635,1.06635,32000000.0
2009-09-23 07:26:00,1.06635,1.0664,1.06635,1.0664,12000000.0
2009-09-23 07:27:00,1.06645,1.06645,1.06645,1.06645,1000000.0
2009-09-23 07:28:00,1.0664,1.0664,1.0664,1.0664,2400000.0
2009-09-23 07:29:00,1.06621,1.06636,1.06589,1.06625,285600000.0
2009-09-23 07:30:00,1.06645,1.06645,1.0664,1.0664,8400000.0
2009-09-23 07:31:00,1.0664,1.06645,1.0664,1.06645,10200000.0
2009-09-23 07:32:00,1.06645,1.06645,1.0664,1.0664,10600000.0
2009-09-23 07:33:00,1.06645,1.06655,1.06645,1.0665,37800000.0
2009-09-23 07:34:00,1.06645,1.06665,1.06645,1.0666,25600000.0
2009-09-23 07:35:00,1.06655,1.06695,1.06655,1.06685,36600000.0
2009-09-23 07:36:00,1.06685,1.06685,1.06685,1.06685,19200000.0
2009-09-23 07:37:00,1.0668,1.0668,1.06675,1.06675,25600000.0
2009-09-23 07:38:00,1.0668,1.0669,1.0668,1.0669,46400000.0
2009-09-23 07:39:00,1.0669,1.067,1.0669,1.06695,40000000.0
2009-09-23 07:40:00,1.06695,1.06695,1.06695,1.06695,5100000.0
2009-09-23 07:41:00,1.06715,1.06735,1.06705,1.06735,70100000.0
2009-09-23 07:42:00,1.06745,1.06765,1.0674,1.06755,54000000.0
2009-09-23 07:43:00,1.06755,1.06755,1.06745,1.0675,17800000.0
2009-09-23 07:44:00,1.0675,1.0675,1.06715,1.06745,42400000.0
2009-09-23 07:45:00,1.06745,1.06765,1.06745,1.06765,83100000.0
2009-09-23 07:46:00,1.06765,1.06775,1.06765,1.06765,38000000.0
2009-09-23 07:47:00,1.06765,1.06765,1.06755,1.06755,100200000.0
2009-09-23 07:48:00,1.06755,1.06755,1.06755,1.06755,60800000.0
2009-09-23 07:49:00,1.06755,1.06755,1.06745,1.06745,8800000.0
2009-09-23 07:50:00,1.06745,1.06755,1.06695,1.06715,104400000.0
2009-09-23 07:51:00,1.06715,1.06715,1.06715,1.06715,2800000.0
2009-09-23 07:52:00,1.06715,1.06715,1.06715,1.06715,5200000.0
2009-09-23 07:53:00,1.06677,1.06707,1.0666,1.06707,398599999.0
2009-09-23 07:54:00,1.06725,1.06725,1.06705,1.06705,40400000.0
2009-09-23 07:55:00,1.06705,1.0671,1.06705,1.06705,42000000.0
2009-09-23 07:56:00,1.06705,1.06705,1.06705,1.06705,3000000.0
2009-09-23 07:57:00,1.0672,1.0672,1.06695,1.067,5700000.0
2009-09-23 07:58:00,1.0671,1.0671,1.06675,1.06705,80700000.0
2009-09-23 07:59:00,1.06685,1.06695,1.06685,1.06685,35000000.0
2009-09-23 08:00:00,1.06685,1.0669,1.06685,1.06685,91900000.0
2009-09-23 08:01:00,1.06685,1.06705,1.0668,1.06705,59900000.0
2009-09-23 08:02:00,1.06705,1.06705,1.06705,1.06705,24200000.0
2009-09-23 08:03:00,1.06705,1.0676,1.06705,1.0676,91000000.0
2009-09-23 08:04:00,1.0676,1.0676,1.0675,1.0675,52000000.0
2009-09-23 08:05:00,1.0675,1.06755,1.06735,1.06745,178800000.0
2009-09-23 08:06:00,1.0674,1.06775,1.0674,1.06775,46700000.0
2009-09-23 08:07:00,1.06775,1.06775,1.06765,1.06765,97200000.0
2009-09-23 08:08:00,1.06765,1.06775,1.06765,1.06775,89000000.0
2009-09-23 08:09:00,1.06775,1.0678,1.06775,1.0678,28800000.0
2009-09-23 08:10:00,1.06775,1.06775,1.06765,1.06765,61400000.0
2009-09-23 08:11:00,1.06765,1.0677,1.06765,1.0677,22400000.0
2009-09-23 08:12:00,1.0677,1.06795,1.06765,1.0678,50400000.0
2009-09-23 08:13:00,1.06775,1.068,1.06775,1.068,119600000.0
2009-09-23 08:14:00,1.068,1.06805,1.06785,1.06785,72600000.0
2009-09-23 08:15:00,1.06785,1.068,1.06785,1.06795,115900000.0
2009-09-23 08:16:00,1.068,1.06805,1.068,1.06805,8000000.0
2009-09-23 08:17:00,1.06805,1.0681,1.06795,1.06805,24400000.0
2009-09-23 08:18:00,1.06805,1.06805,1.06805,1.06805,1600000.0
2009-09-23 08:19:00,1.06805,1.0681,1.06795,1.0681,27600000.0
2009-09-23 08:20:00,1.0681,1.0681,1.06785,1.06795,54700000.0
2009-09-23 08:21:00,1.06795,1.06815,1.06795,1.06815,23800000.0
2009-09-23 08:22:00,1.0681,1.0682,1.06805,1.0681,38800000.0
2009-09-23 08:23:00,1.06815,1.06855,1.0681,1.06855,56100000.0
2009-09-23 08:24:00,1.06875,1.069,1.0686,1.0687,247600000.0
2009-09-23 08:25:00,1.06875,1.06875,1.0684,1.06855,149300000.0
2009-09-23 08:26:00,1.06855,1.06855,1.06825,1.0683,72900000.0
2009-09-23 08:27:00,1.0683,1.06845,1.06825,1.0684,250200000.0
2009-09-23 08:28:00,1.0684,1.0684,1.06825,1.06825,99200000.0
2009-09-23 08:29:00,1.06825,1.0684,1.06825,1.0684,66000000.0
2009-09-23 08:30:00,1.06835,1.06855,1.06835,1.06855,101500000.0
2009-09-23 08:31:00,1.06865,1.06865,1.06855,1.06855,25200000.0
2009-09-23 08:32:00,1.06865,1.0687,1.0686,1.0687,289500002.0
2009-09-23 08:33:00,1.0687,1.0687,1.0684,1.06845,337300000.0
2009-09-23 08:34:00,1.0685,1.06865,1.0685,1.06855,128800001.0
2009-09-23 08:35:00,1.06855,1.06855,1.06855,1.06855,46000000.0
2009-09-23 08:36:00,1.06855,1.06865,1.0683,1.0686,281600002.0
2009-09-23 08:37:00,1.06865,1.06885,1.0686,1.06875,95199999.0
2009-09-23 08:38:00,1.06875,1.0689,1.0687,1.06875,83400000.0
2009-09-23 08:39:00,1.06875,1.069,1.0687,1.06875,227400000.0
2009-09-23 08:40:00,1.06875,1.06895,1.06875,1.0688,52300000.0
2009-09-23 08:41:00,1.0688,1.0688,1.0688,1.0688,2000000.0
2009-09-23 08:42:00,1.0688,1.06895,1.06875,1.06885,32700000.0
2009-09-23 08:43:00,1.06885,1.06895,1.06855,1.06865,158700000.0
2009-09-23 08:44:00,1.06865,1.06865,1.0686,1.06865,28600000.0
2009-09-23 08:45:00,1.06865,1.06865,1.0685,1.06865,113700000.0
2009-09-23 08:46:00,1.06865,1.0691,1.06865,1.0689,192400000.0
2009-09-23 08:47:00,1.06895,1.06915,1.06875,1.06915,70100000.0
2009-09-23 08:48:00,1.06915,1.06925,1.06905,1.06915,139300000.0
2009-09-23 08:49:00,1.06915,1.06915,1.06915,1.06915,8000000.0
2009-09-23 08:50:00,1.0691,1.0691,1.0689,1.06905,126400001.0
2009-09-23 08:51:00,1.06905,1.0691,1.06905,1.0691,31200000.0
2009-09-23 08:52:00,1.0691,1.06955,1.0691,1.0693,188400000.0
2009-09-23 08:53:00,1.0693,1.0694,1.06925,1.0693,160800000.0
2009-09-23 08:54:00,1.0693,1.06945,1.0693,1.06935,53900000.0
2009-09-23 08:55:00,1.0693,1.0696,1.0691,1.0694,254199999.0
2009-09-23 08:56:00,1.0694,1.06955,1.06935,1.06935,189400001.0
2009-09-23 08:57:00,1.06945,1.06955,1.0692,1.06945,512200000.0
2009-09-23 08:58:00,1.0695,1.06955,1.0694,1.06945,157600001.0
2009-09-23 08:59:00,1.06945,1.06975,1.0694,1.06965,141000000.0
2009-09-23 09:00:00,1.0697,1.0697,1.0692,1.0694,81200000.0
2009-09-23 09:01:00,1.0694,1.06945,1.069,1.0691,173400000.0
2009-09-23 09:02:00,1.06915,1.06915,1.06915,1.06915,48000000.0
2009-09-23 09:03:00,1.06915,1.06925,1.06915,1.06925,110500000.0
2009-09-23 09:04:00,1.06925,1.0694,1.0692,1.0694,184200000.0
2009-09-23 09:05:00,1.06935,1.06935,1.06925,1.06935,137700000.0
2009-09-23 09:06:00,1.06935,1.06935,1.0692,1.06925,60800000.0
2009-09-23 09:07:00,1.06925,1.06935,1.06925,1.06925,87300000.0
2009-09-23 09:08:00,1.06925,1.0694,1.06915,1.0693,116200000.0
2009-09-23 09:09:00,1.06935,1.0695,1.0693,1.06945,113400000.0
2009-09-23 09:10:00,1.0694,1.0698,1.0694,1.0696,142800000.0
2009-09-23 09:11:00,1.0696,1.06975,1.0696,1.0696,77600000.0
2009-09-23 09:12:00,1.06965,1.0697,1.0695,1.0697,107800000.0
2009-09-23 09:13:00,1.06975,1.0698,1.0696,1.0698,252100000.0
2009-09-23 09:14:00,1.0698,1.0698,1.06955,1.0696,98500000.0
2009-09-23 09:15:00,1.06965,1.0697,1.0693,1.06935,219600000.0
2009-09-23 09:16:00,1.06935,1.06965,1.06935,1.06955,277400000.0
2009-09-23 09:17:00,1.0696,1.0697,1.06935,1.06965,144300000.0
2009-09-23 09:18:00,1.0696,1.06965,1.06945,1.06945,28000000.0
2009-09-23 09:19:00,1.06945,1.06945,1.06925,1.06935,142200000.0
2009-09-23 09:20:00,1.06935,1.0694,1.06935,1.06935,33700000.0
2009-09-23 09:21:00,1.0694,1.06955,1.0693,1.06955,77700000.0
2009-09-23 09:22:00,1.06955,1.06955,1.0693,1.0694,131800000.0
2009-09-23 09:23:00,1.0694,1.0694,1.06925,1.06935,91400000.0
2009-09-23 09:24:00,1.06935,1.06935,1.06925,1.06925,75700000.0
2009-09-23 09:25:00,1.06925,1.06935,1.069,1.06905,208300000.0
2009-09-23 09:26:00,1.06905,1.06925,1.06845,1.06845,471100000.0
2009-09-23 09:27:00,1.06845,1.0687,1.0684,1.0686,333000000.0
2009-09-23 09:28:00,1.0686,1.06915,1.0686,1.06885,326600000.0
2009-09-23 09:29:00,1.06885,1.06935,1.06885,1.06935,184400000.0
2009-09-23 09:30:00,1.06935,1.0694,1.06915,1.0692,93800000.0
2009-09-23 09:31:00,1.0692,1.06965,1.0692,1.0696,67600000.0
2009-09-23 09:32:00,1.0696,1.06965,1.0694,1.0695,66400000.0
2009-09-23 09:33:00,1.0695,1.06955,1.0694,1.0694,72000000.0
2009-09-23 09:34:00,1.0694,1.06965,1.0694,1.06965,71200000.0
2009-09-23 09:35:00,1.06965,1.06965,1.0695,1.06955,119000000.0
2009-09-23 09:36:00,1.06955,1.06955,1.06915,1.0692,158300000.0
2009-09-23 09:37:00,1.06925,1.06945,1.06925,1.06935,63200000.0
2009-09-23 09:38:00,1.06935,1.06945,1.06925,1.06935,67600000.0
2009-09-23 09:39:00,1.06935,1.0695,1.0692,1.06935,132400000.0
2009-09-23 09:40:00,1.06935,1.06935,1.06885,1.06895,195800000.0
2009-09-23 09:41:00,1.06895,1.0693,1.06895,1.06925,84800000.0
2009-09-23 09:42:00,1.06925,1.0693,1.06925,1.0693,49600000.0
2009-09-23 09:43:00,1.0693,1.06935,1.06875,1.0688,83800000.0
2009-09-23 09:44:00,1.0688,1.0688,1.06835,1.06865,122900000.0
2009-09-23 09:45:00,1.06865,1.06865,1.06855,1.06855,116200000.0
2009-09-23 09:46:00,1.06855,1.06875,1.0685,1.06855,167900000.0
2009-09-23 09:47:00,1.06855,1.06865,1.06835,1.0686,143100000.0
2009-09-23 09:48:00,1.0686,1.0686,1.0685,1.0685,66900000.0
2009-09-23 09:49:00,1.0685,1.0686,1.0684,1.0684,131700000.0
2009-09-23 09:50:00,1.06835,1.06855,1.06835,1.0685,248800000.0
2009-09-23 09:51:00,1.0685,1.0685,1.06845,1.0685,42800000.0
2009-09-23 09:52:00,1.0685,1.0685,1.0683,1.06835,37000000.0
2009-09-23 09:53:00,1.0683,1.06835,1.0683,1.06835,33600000.0
2009-09-23 09:54:00,1.06835,1.06835,1.0681,1.0681,93200000.0
2009-09-23 09:55:00,1.0681,1.06815,1.0681,1.0681,44700000.0
2009-09-23 09:56:00,1.0681,1.06815,1.0681,1.0681,103500000.0
2009-09-23 09:57:00,1.0681,1.06825,1.0681,1.06825,94100000.0
2009-09-23 09:58:00,1.06825,1.06865,1.06825,1.06845,293600000.0
2009-09-23 09:59:00,1.06845,1.0685,1.0681,1.0681,204500000.0
2009-09-23 10:00:00,1.0681,1.06825,1.0681,1.06825,173300000.0
2009-09-23 10:01:00,1.06825,1.06895,1.06825,1.0688,370500000.0
2009-09-23 10:02:00,1.0688,1.0688,1.0688,1.0688,44000000.0
2009-09-23 10:03:00,1.0688,1.06895,1.0688,1.06895,110600000.0
2009-09-23 10:04:00,1.06895,1.0691,1.06895,1.06895,167500000.0
2009-09-23 10:05:00,1.06895,1.06895,1.0687,1.06895,126300000.0
2009-09-23 10:06:00,1.06895,1.06895,1.0688,1.06885,315400000.0
2009-09-23 10:07:00,1.06885,1.0694,1.06885,1.06925,204000000.0
2009-09-23 10:08:00,1.06925,1.06925,1.0689,1.06895,172500000.0
2009-09-23 10:09:00,1.06895,1.06895,1.06885,1.06885,98000000.0
2009-09-23 10:10:00,1.0688,1.06895,1.0688,1.06885,198700000.0
2009-09-23 10:11:00,1.0689,1.06895,1.06875,1.06895,121800000.0
2009-09-23 10:12:00,1.0689,1.0689,1.0685,1.0685,134600000.0
2009-09-23 10:13:00,1.0685,1.0685,1.0684,1.0684,132800000.0
2009-09-23 10:14:00,1.0684,1.0686,1.0684,1.0684,132900000.0
2009-09-23 10:15:00,1.0684,1.0688,1.0684,1.0688,101400000.0
2009-09-23 10:16:00,1.0688,1.0689,1.06875,1.0688,63100000.0
2009-09-23 10:17:00,1.0688,1.069,1.0688,1.06895,85700000.0
2009-09-23 10:18:00,1.0689,1.0691,1.06885,1.06905,98800000.0
2009-09-23 10:19:00,1.06905,1.06915,1.06905,1.06905,33500000.0
2009-09-23 10:20:00,1.069,1.06915,1.069,1.0691,56200000.0
2009-09-23 10:21:00,1.0691,1.06925,1.06905,1.06905,171200000.0
2009-09-23 10:22:00,1.069,1.0692,1.069,1.0692,168400000.0
2009-09-23 10:23:00,1.0692,1.06925,1.06915,1.0692,123200000.0
2009-09-23 10:24:00,1.0692,1.06935,1.06915,1.06915,206900000.0
2009-09-23 10:25:00,1.0692,1.06935,1.0692,1.06925,35400000.0
2009-09-23 10:26:00,1.0693,1.0694,1.0693,1.0694,38000000.0
2009-09-23 10:27:00,1.0694,1.0694,1.06915,1.06915,68000000.0
2009-09-23 10:28:00,1.06915,1.0693,1.06915,1.0692,164600000.0
2009-09-23 10:29:00,1.0692,1.06935,1.06915,1.06935,108000000.0
2009-09-23 10:30:00,1.06915,1.06915,1.0681,1.06865,416200000.0
2009-09-23 10:31:00,1.06865,1.06865,1.0679,1.0679,465900000.0
2009-09-23 10:32:00,1.0679,1.068,1.0677,1.068,249000000.0
2009-09-23 10:33:00,1.06815,1.06895,1.06805,1.06865,200200000.0
2009-09-23 10:34:00,1.06865,1.0693,1.06855,1.0692,149200000.0
2009-09-23 10:35:00,1.0692,1.0692,1.0689,1.0689,59400000.0
2009-09-23 10:36:00,1.0689,1.06895,1.06785,1.06795,285100000.0
2009-09-23 10:37:00,1.06795,1.06805,1.06775,1.068,178000000.0
2009-09-23 10:38:00,1.068,1.068,1.06755,1.06755,299200000.0
2009-09-23 10:39:00,1.06755,1.0676,1.06745,1.0675,132800000.0
2009-09-23 10:40:00,1.0675,1.06755,1.06725,1.0674,192100000.0
2009-09-23 10:41:00,1.06755,1.06755,1.0673,1.06735,146900000.0
2009-09-23 10:42:00,1.0674,1.0675,1.06735,1.0674,240200000.0
2009-09-23 10:43:00,1.0674,1.0678,1.0674,1.0678,152000000.0
2009-09-23 10:44:00,1.0679,1.06835,1.0679,1.06825,73400000.0
2009-09-23 10:45:00,1.06825,1.0683,1.0679,1.0679,219900000.0
2009-09-23 10:46:00,1.0679,1.06795,1.06735,1.06735,178400000.0
2009-09-23 10:47:00,1.06735,1.06745,1.06735,1.06745,111800000.0
2009-09-23 10:48:00,1.06745,1.06775,1.06745,1.06775,152200000.0
2009-09-23 10:49:00,1.06775,1.068,1.06775,1.06775,100600000.0
2009-09-23 10:50:00,1.06775,1.06775,1.0674,1.0674,82200000.0
2009-09-23 10:51:00,1.0674,1.0674,1.06695,1.06695,100400000.0
2009-09-23 10:52:00,1.06695,1.06695,1.06675,1.0669,94900000.0
2009-09-23 10:53:00,1.0669,1.06705,1.06685,1.06695,89700000.0
2009-09-23 10:54:00,1.06695,1.0671,1.06695,1.0671,41000000.0
2009-09-23 10:55:00,1.0671,1.06715,1.0669,1.06705,57100000.0
2009-09-23 10:56:00,1.06705,1.06705,1.0667,1.0668,261200000.0
2009-09-23 10:57:00,1.0668,1.06685,1.0668,1.0668,125400000.0
2009-09-23 10:58:00,1.06685,1.06725,1.06675,1.06725,245900000.0
2009-09-23 10:59:00,1.06725,1.06735,1.06725,1.0673,30800000.0
2009-09-23 11:00:00,1.06735,1.0674,1.06675,1.06675,139900000.0
2009-09-23 11:01:00,1.06675,1.06695,1.06675,1.0669,197100000.0
2009-09-23 11:02:00,1.06695,1.0671,1.06695,1.06705,136700000.0
2009-09-23 11:03:00,1.06705,1.0671,1.06695,1.0671,164700000.0
2009-09-23 11:04:00,1.06705,1.06705,1.06685,1.06695,231200000.0
2009-09-23 11:05:00,1.06695,1.0671,1.06695,1.067,83900000.0
2009-09-23 11:06:00,1.067,1.067,1.0667,1.06675,140300000.0
2009-09-23 11:07:00,1.06675,1.06675,1.06675,1.06675,73400000.0
2009-09-23 11:08:00,1.06675,1.06675,1.06665,1.0667,52400000.0
2009-09-23 11:09:00,1.0667,1.06675,1.0667,1.06675,36400000.0
2009-09-23 11:10:00,1.06675,1.06695,1.0666,1.06695,279300000.0
2009-09-23 11:11:00,1.06695,1.067,1.06695,1.067,43300000.0
2009-09-23 11:12:00,1.067,1.067,1.06695,1.067,27600000.0
2009-09-23 11:13:00,1.06695,1.06695,1.06695,1.06695,10600000.0
2009-09-23 11:14:00,1.06695,1.06755,1.06695,1.06725,120200000.0
2009-09-23 11:15:00,1.06725,1.06735,1.067,1.067,219400000.0
2009-09-23 11:16:00,1.067,1.067,1.06685,1.06685,48600000.0
2009-09-23 11:17:00,1.06685,1.06685,1.06685,1.06685,80900000.0
2009-09-23 11:18:00,1.06685,1.06685,1.0668,1.06685,63300000.0
2009-09-23 11:19:00,1.0668,1.06695,1.06675,1.0668,79000000.0
2009-09-23 11:20:00,1.0668,1.06715,1.0668,1.06705,202600000.0
2009-09-23 11:21:00,1.06705,1.06705,1.0668,1.06685,189000000.0
2009-09-23 11:22:00,1.06685,1.0671,1.0668,1.0669,99700000.0
2009-09-23 11:23:00,1.06685,1.06695,1.06675,1.0668,197200000.0
2009-09-23 11:24:00,1.0668,1.0669,1.06675,1.06685,133600000.0
2009-09-23 11:25:00,1.06685,1.067,1.06685,1.067,21600000.0
2009-09-23 11:26:00,1.067,1.06705,1.067,1.06705,19200000.0
2009-09-23 11:27:00,1.067,1.06705,1.067,1.06705,31200000.0
2009-09-23 11:28:00,1.06705,1.06705,1.06695,1.06705,62000000.0
2009-09-23 11:29:00,1.06705,1.0672,1.06695,1.06715,60600000.0
2009-09-23 11:30:00,1.06715,1.06745,1.06715,1.06735,80800000.0
2009-09-23 11:31:00,1.06735,1.0676,1.06735,1.0676,73000000.0
2009-09-23 11:32:00,1.06755,1.06755,1.06745,1.06745,79800000.0
2009-09-23 11:33:00,1.06745,1.0675,1.0673,1.06735,158500000.0
2009-09-23 11:34:00,1.06735,1.0675,1.0672,1.06745,214300000.0
2009-09-23 11:35:00,1.06745,1.06745,1.06745,1.06745,42800000.0
2009-09-23 11:36:00,1.0674,1.06745,1.06735,1.06735,203900000.0
2009-09-23 11:37:00,1.06735,1.0676,1.0673,1.06745,167000000.0
2009-09-23 11:38:00,1.06745,1.06745,1.06735,1.06745,63800000.0
2009-09-23 11:39:00,1.06745,1.0676,1.06735,1.06745,97000000.0
2009-09-23 11:40:00,1.06755,1.06765,1.06735,1.06735,38700000.0
2009-09-23 11:41:00,1.06735,1.06745,1.06735,1.06735,149200000.0
2009-09-23 11:42:00,1.06735,1.06755,1.0673,1.06735,415800000.0
2009-09-23 11:43:00,1.06735,1.06745,1.06735,1.0674,60500000.0
2009-09-23 11:44:00,1.0674,1.06745,1.06735,1.06745,48600000.0
2009-09-23 11:45:00,1.06745,1.0677,1.06745,1.06755,249400000.0
2009-09-23 11:46:00,1.06755,1.06775,1.06755,1.06775,26400000.0
2009-09-23 11:47:00,1.0677,1.0678,1.06765,1.06765,11400000.0
2009-09-23 11:48:00,1.06765,1.0679,1.06765,1.0679,72500000.0
2009-09-23 11:49:00,1.06795,1.06815,1.0679,1.06815,114800000.0
2009-09-23 11:50:00,1.06825,1.06835,1.0681,1.06825,335000000.0
2009-09-23 11:51:00,1.06815,1.06825,1.06805,1.06815,145700000.0
2009-09-23 11:52:00,1.06815,1.0682,1.06815,1.06815,23300000.0
2009-09-23 11:53:00,1.06815,1.06825,1.06815,1.06815,20000000.0
2009-09-23 11:54:00,1.06815,1.06845,1.06815,1.0682,162300000.0
2009-09-23 11:55:00,1.06825,1.06835,1.06825,1.06835,138400000.0
2009-09-23 11:56:00,1.06835,1.06835,1.06835,1.06835,123100000.0
2009-09-23 11:57:00,1.06835,1.06835,1.06815,1.06825,104200000.0
2009-09-23 11:58:00,1.06825,1.06825,1.0681,1.06815,24800000.0
2009-09-23 11:59:00,1.0681,1.06835,1.0681,1.06825,226000000.0
2009-09-23 12:00:00,1.06825,1.06835,1.0682,1.06825,60800000.0
2009-09-23 12:01:00,1.0682,1.06835,1.0679,1.06795,64100000.0
2009-09-23 12:02:00,1.06795,1.06795,1.0678,1.0678,370600000.0
2009-09-23 12:03:00,1.0678,1.06805,1.0678,1.06785,33000000.0
2009-09-23 12:04:00,1.06785,1.0683,1.06785,1.06825,41200000.0
2009-09-23 12:05:00,1.06815,1.06825,1.06805,1.06815,97100000.0
2009-09-23 12:06:00,1.06815,1.06835,1.0681,1.06815,67600000.0
2009-09-23 12:07:00,1.06815,1.06825,1.0681,1.0681,77200000.0
2009-09-23 12:08:00,1.06815,1.06815,1.06765,1.06765,258100000.0
2009-09-23 12:09:00,1.06765,1.06765,1.06745,1.06745,263100000.0
2009-09-23 12:10:00,1.06745,1.06755,1.06735,1.06735,191600000.0
2009-09-23 12:11:00,1.06735,1.06745,1.06735,1.06735,83800000.0
2009-09-23 12:12:00,1.06735,1.06745,1.06735,1.06745,6000000.0
2009-09-23 12:13:00,1.06745,1.06745,1.06745,1.06745,9000000.0
2009-09-23 12:14:00,1.06745,1.06755,1.0673,1.06745,63400000.0
2009-09-23 12:15:00,1.06755,1.06785,1.06745,1.06775,52700000.0
2009-09-23 12:16:00,1.06775,1.06795,1.06775,1.06785,50300000.0
2009-09-23 12:17:00,1.06785,1.06785,1.06745,1.06745,43500000.0
2009-09-23 12:18:00,1.06745,1.06745,1.06735,1.06735,26600000.0
2009-09-23 12:19:00,1.0674,1.06765,1.06735,1.06755,52400000.0
2009-09-23 12:20:00,1.06765,1.06765,1.0674,1.0674,77700000.0
2009-09-23 12:21:00,1.06745,1.0676,1.06745,1.06755,50600000.0
2009-09-23 12:22:00,1.06755,1.06755,1.0675,1.0675,105800000.0
2009-09-23 12:23:00,1.0675,1.06755,1.06745,1.06755,60100000.0
2009-09-23 12:24:00,1.06755,1.0679,1.06755,1.0679,120200000.0
2009-09-23 12:25:00,1.06785,1.06795,1.06755,1.06795,163300000.0
2009-09-23 12:26:00,1.0681,1.0683,1.0679,1.0683,103800000.0
2009-09-23 12:27:00,1.0683,1.06855,1.0681,1.06815,162700000.0
2009-09-23 12:28:00,1.06815,1.06845,1.06815,1.0683,83600000.0
2009-09-23 12:29:00,1.0683,1.0685,1.06825,1.0683,76500000.0
2009-09-23 12:30:00,1.0683,1.0683,1.06795,1.06805,203800000.0
2009-09-23 12:31:00,1.0681,1.06825,1.06805,1.06815,35500000.0
2009-09-23 12:32:00,1.06815,1.0682,1.06815,1.06815,25800000.0
2009-09-23 12:33:00,1.0681,1.0681,1.06805,1.06805,34600000.0
2009-09-23 12:34:00,1.068,1.06805,1.068,1.068,40000000.0
2009-09-23 12:35:00,1.068,1.06805,1.068,1.068,39800000.0
2009-09-23 12:36:00,1.068,1.06805,1.0679,1.0679,48800000.0
2009-09-23 12:37:00,1.0679,1.0679,1.06755,1.06765,103000000.0
2009-09-23 12:38:00,1.06765,1.06765,1.06765,1.06765,26100000.0
2009-09-23 12:39:00,1.06765,1.06765,1.06735,1.06735,98000000.0
2009-09-23 12:40:00,1.06735,1.0676,1.06735,1.0676,149000000.0
2009-09-23 12:41:00,1.06755,1.06765,1.06755,1.06765,104000000.0
2009-09-23 12:42:00,1.06775,1.06775,1.06765,1.0677,80600000.0
2009-09-23 12:43:00,1.0677,1.06775,1.0677,1.06775,48400000.0
2009-09-23 12:44:00,1.06775,1.068,1.06765,1.068,112100000.0
2009-09-23 12:45:00,1.068,1.068,1.0677,1.06775,223400000.0
2009-09-23 12:46:00,1.06775,1.06775,1.06765,1.06765,111200000.0
2009-09-23 12:47:00,1.06765,1.06775,1.06765,1.0677,92100000.0
2009-09-23 12:48:00,1.0677,1.0678,1.0673,1.0673,299400000.0
2009-09-23 12:49:00,1.0673,1.06735,1.06725,1.06725,116500000.0
2009-09-23 12:50:00,1.0673,1.06735,1.06725,1.0673,105400000.0
2009-09-23 12:51:00,1.0673,1.06735,1.06715,1.0672,189000000.0
2009-09-23 12:52:00,1.0672,1.0672,1.06705,1.06705,150700000.0
2009-09-23 12:53:00,1.06705,1.0671,1.06695,1.06695,76600000.0
2009-09-23 12:54:00,1.06705,1.06725,1.0669,1.06715,182400000.0
2009-09-23 12:55:00,1.06715,1.06725,1.06705,1.06705,329400000.0
2009-09-23 12:56:00,1.06705,1.0673,1.067,1.0673,244800000.0
2009-09-23 12:57:00,1.06735,1.06755,1.06735,1.06745,52400000.0
2009-09-23 12:58:00,1.0674,1.0676,1.06735,1.06745,149300000.0
2009-09-23 12:59:00,1.06745,1.0678,1.06745,1.0678,75200000.0
2009-09-23 13:00:00,1.0678,1.0681,1.0678,1.0679,81300000.0
2009-09-23 13:01:00,1.0679,1.06805,1.06785,1.068,141900000.0
2009-09-23 13:02:00,1.06805,1.06805,1.06785,1.0679,232700000.0
2009-09-23 13:03:00,1.06805,1.0682,1.0679,1.0682,172500000.0
2009-09-23 13:04:00,1.06815,1.06835,1.06815,1.0683,57600000.0
2009-09-23 13:05:00,1.06825,1.06855,1.06825,1.0684,65400000.0
2009-09-23 13:06:00,1.06835,1.06845,1.06825,1.0684,82600000.0
2009-09-23 13:07:00,1.0684,1.06845,1.06825,1.0683,153200000.0
2009-09-23 13:08:00,1.0683,1.0684,1.06825,1.06825,182100000.0
2009-09-23 13:09:00,1.0683,1.06835,1.0683,1.0683,79100000.0
2009-09-23 13:10:00,1.06825,1.06835,1.06805,1.06805,145600000.0
2009-09-23 13:11:00,1.06805,1.0681,1.06795,1.068,271500000.0
2009-09-23 13:12:00,1.068,1.068,1.06795,1.06795,15200000.0
2009-09-23 13:13:00,1.06795,1.068,1.06795,1.068,127000000.0
2009-09-23 13:14:00,1.068,1.06815,1.06795,1.0681,220500000.0
2009-09-23 13:15:00,1.0681,1.0681,1.068,1.06805,69000000.0
2009-09-23 13:16:00,1.068,1.06825,1.068,1.06825,76400000.0
2009-09-23 13:17:00,1.06835,1.06835,1.06825,1.0683,36200000.0
2009-09-23 13:18:00,1.0683,1.0683,1.06825,1.0683,40800000.0
2009-09-23 13:19:00,1.0683,1.0683,1.0682,1.0682,48000000.0
2009-09-23 13:20:00,1.0682,1.0682,1.0681,1.0681,33600000.0
2009-09-23 13:21:00,1.06805,1.0681,1.06805,1.06805,42800000.0
2009-09-23 13:22:00,1.06805,1.06855,1.06775,1.0684,452099999.0
2009-09-23 13:23:00,1.0684,1.06875,1.0683,1.06855,642600000.0
2009-09-23 13:24:00,1.06855,1.06915,1.06835,1.0688,359800000.0
2009-09-23 13:25:00,1.0688,1.0691,1.0686,1.06905,176100000.0
2009-09-23 13:26:00,1.0691,1.0691,1.0688,1.0688,196700000.0
2009-09-23 13:27:00,1.0688,1.0688,1.0687,1.0687,157400000.0
2009-09-23 13:28:00,1.0687,1.0692,1.0686,1.06905,270400000.0
2009-09-23 13:29:00,1.069,1.069,1.06875,1.069,213700000.0
2009-09-23 13:30:00,1.069,1.069,1.0686,1.0688,181200000.0
2009-09-23 13:31:00,1.0688,1.069,1.06875,1.06895,207900000.0
2009-09-23 13:32:00,1.06895,1.06915,1.06895,1.06895,422799999.0
2009-09-23 13:33:00,1.06905,1.0691,1.0689,1.0689,179000000.0
2009-09-23 13:34:00,1.0689,1.06895,1.0688,1.06885,73600000.0
2009-09-23 13:35:00,1.0689,1.0692,1.0689,1.0692,152700000.0
2009-09-23 13:36:00,1.0692,1.06975,1.0692,1.06975,323199999.0
2009-09-23 13:37:00,1.06975,1.0701,1.06945,1.0697,589900000.0
2009-09-23 13:38:00,1.06965,1.06965,1.06935,1.06945,317200001.0
2009-09-23 13:39:00,1.0694,1.06945,1.06915,1.0692,187900000.0
2009-09-23 13:40:00,1.0692,1.06945,1.06895,1.0694,283600000.0
2009-09-23 13:41:00,1.0693,1.0693,1.06915,1.0692,83900000.0
2009-09-23 13:42:00,1.0692,1.0693,1.069,1.06915,59700000.0
2009-09-23 13:43:00,1.0692,1.0694,1.06905,1.0692,78500000.0
2009-09-23 13:44:00,1.06935,1.06935,1.06895,1.06905,93000000.0
2009-09-23 13:45:00,1.06905,1.06905,1.0689,1.0689,31400000.0
2009-09-23 13:46:00,1.06895,1.06895,1.0687,1.06875,73600000.0
2009-09-23 13:47:00,1.0687,1.06895,1.0687,1.06885,55000000.0
2009-09-23 13:48:00,1.0688,1.069,1.0687,1.06885,181900000.0
2009-09-23 13:49:00,1.06885,1.06885,1.06885,1.06885,9600000.0
2009-09-23 13:50:00,1.0688,1.0688,1.0686,1.0686,74000000.0
2009-09-23 13:51:00,1.0686,1.0686,1.0683,1.06835,249500000.0
2009-09-23 13:52:00,1.06835,1.06835,1.06805,1.06805,218700000.0
2009-09-23 13:53:00,1.06805,1.0683,1.06805,1.0681,115800000.0
2009-09-23 13:54:00,1.06825,1.06845,1.06815,1.06845,119900000.0
2009-09-23 13:55:00,1.06845,1.06845,1.06825,1.0683,163600000.0
2009-09-23 13:56:00,1.0683,1.06835,1.0683,1.06835,47200000.0
2009-09-23 13:57:00,1.06835,1.06875,1.06835,1.06865,159900000.0
2009-09-23 13:58:00,1.06865,1.06865,1.06845,1.0685,133900000.0
2009-09-23 13:59:00,1.0685,1.0686,1.06845,1.06845,113300000.0
2009-09-23 14:00:00,1.0685,1.06855,1.0684,1.0684,254500000.0
2009-09-23 14:01:00,1.06845,1.0685,1.0681,1.0681,79000000.0
2009-09-23 14:02:00,1.06815,1.06815,1.06775,1.06785,117300000.0
2009-09-23 14:03:00,1.06785,1.06795,1.0675,1.06755,199000000.0
2009-09-23 14:04:00,1.06755,1.06775,1.06745,1.0677,167600000.0
2009-09-23 14:05:00,1.0677,1.0684,1.0677,1.06825,161900000.0
2009-09-23 14:06:00,1.0683,1.0683,1.0682,1.0682,136500000.0
2009-09-23 14:07:00,1.0682,1.06855,1.0682,1.06855,173700000.0
2009-09-23 14:08:00,1.06855,1.06875,1.06845,1.0687,136100000.0
2009-09-23 14:09:00,1.0687,1.06875,1.06815,1.06875,313400000.0
2009-09-23 14:10:00,1.06875,1.06875,1.06845,1.0687,519499999.0
2009-09-23 14:11:00,1.06875,1.06905,1.06875,1.0688,232400000.0
2009-09-23 14:12:00,1.0688,1.06885,1.0685,1.0688,314000000.0
2009-09-23 14:13:00,1.06885,1.06885,1.06845,1.0686,172900000.0
2009-09-23 14:14:00,1.0686,1.0687,1.06845,1.06845,127800000.0
2009-09-23 14:15:00,1.0684,1.0684,1.06805,1.06825,199400000.0
2009-09-23 14:16:00,1.06825,1.06845,1.06825,1.06835,266600000.0
2009-09-23 14:17:00,1.06835,1.06835,1.06785,1.06795,204800000.0
2009-09-23 14:18:00,1.06795,1.06805,1.0679,1.068,212800000.0
2009-09-23 14:19:00,1.06805,1.06825,1.06805,1.0681,80800000.0
2009-09-23 14:20:00,1.0681,1.06845,1.06805,1.06845,141200000.0
2009-09-23 14:21:00,1.06845,1.06875,1.06845,1.0687,100900000.0
2009-09-23 14:22:00,1.0687,1.06885,1.0687,1.06885,60200000.0
2009-09-23 14:23:00,1.06885,1.06895,1.06865,1.06885,119700000.0
2009-09-23 14:24:00,1.06885,1.0695,1.0688,1.0695,204700000.0
2009-09-23 14:25:00,1.06955,1.0696,1.0694,1.0694,295100000.0
2009-09-23 14:26:00,1.0694,1.0695,1.0693,1.0693,329500000.0
2009-09-23 14:27:00,1.0693,1.06975,1.0693,1.0696,416700000.0
2009-09-23 14:28:00,1.06955,1.07,1.06955,1.07,451800000.0
2009-09-23 14:29:00,1.06995,1.07015,1.06985,1.06995,626200000.0
2009-09-23 14:30:00,1.07,1.0701,1.0699,1.0701,412000000.0
2009-09-23 14:31:00,1.0701,1.07025,1.06995,1.07005,313900000.0
2009-09-23 14:32:00,1.07005,1.07005,1.0696,1.06965,407200000.0
2009-09-23 14:33:00,1.0696,1.06975,1.06955,1.06955,321200000.0
2009-09-23 14:34:00,1.06955,1.06975,1.06945,1.06975,325800000.0
2009-09-23 14:35:00,1.06975,1.0701,1.0697,1.06995,700900000.0
2009-09-23 14:36:00,1.06995,1.07005,1.0699,1.06995,178600000.0
2009-09-23 14:37:00,1.06995,1.07025,1.0699,1.07025,88600000.0
2009-09-23 14:38:00,1.07025,1.07035,1.07005,1.07035,84700000.0
2009-09-23 14:39:00,1.07035,1.0709,1.07025,1.0704,429100000.0
2009-09-23 14:40:00,1.0706,1.07095,1.07055,1.0708,138100000.0
2009-09-23 14:41:00,1.0708,1.0708,1.07035,1.0704,184100000.0
2009-09-23 14:42:00,1.0704,1.07045,1.07015,1.07015,311800000.0
2009-09-23 14:43:00,1.07015,1.0703,1.07005,1.07015,367800000.0
2009-09-23 14:44:00,1.07015,1.0703,1.0699,1.07025,327100000.0
2009-09-23 14:45:00,1.07025,1.07035,1.0698,1.0699,212600000.0
2009-09-23 14:46:00,1.0699,1.0699,1.0695,1.06955,155000000.0
2009-09-23 14:47:00,1.06955,1.06955,1.06925,1.06935,136000000.0
2009-09-23 14:48:00,1.06935,1.0699,1.06925,1.06975,334600000.0
2009-09-23 14:49:00,1.06975,1.06975,1.06955,1.0697,45200000.0
2009-09-23 14:50:00,1.0697,1.0698,1.0694,1.06975,164000000.0
2009-09-23 14:51:00,1.06975,1.06975,1.06965,1.06965,43200000.0
2009-09-23 14:52:00,1.06965,1.06965,1.0694,1.0695,278400000.0
2009-09-23 14:53:00,1.0695,1.0698,1.0695,1.0697,268300000.0
2009-09-23 14:54:00,1.0697,1.0699,1.0695,1.0695,324700000.0
2009-09-23 14:55:00,1.0695,1.0697,1.06945,1.0695,316500000.0
2009-09-23 14:56:00,1.0695,1.06975,1.06935,1.06975,355000000.0
2009-09-23 14:57:00,1.06975,1.06975,1.0696,1.06975,150400000.0
2009-09-23 14:58:00,1.06975,1.06985,1.0696,1.06975,189500000.0
2009-09-23 14:59:00,1.06985,1.0705,1.06985,1.07035,322700000.0
2009-09-23 15:00:00,1.07035,1.07035,1.0701,1.0702,269200000.0
2009-09-23 15:01:00,1.0702,1.07085,1.0702,1.07075,556300000.0
2009-09-23 15:02:00,1.07075,1.07075,1.0703,1.07035,345100000.0
2009-09-23 15:03:00,1.0704,1.07075,1.0703,1.0703,241400000.0
2009-09-23 15:04:00,1.0703,1.07055,1.07025,1.0703,206200000.0
2009-09-23 15:05:00,1.07025,1.07075,1.07025,1.0707,267100001.0
2009-09-23 15:06:00,1.0707,1.07095,1.0707,1.0709,262800000.0
2009-09-23 15:07:00,1.07095,1.07095,1.0706,1.0706,460500000.0
2009-09-23 15:08:00,1.0706,1.0707,1.0704,1.0706,439800000.0
2009-09-23 15:09:00,1.0706,1.0706,1.07055,1.07055,146500000.0
2009-09-23 15:10:00,1.07055,1.07075,1.07055,1.07065,336100000.0
2009-09-23 15:11:00,1.07065,1.07155,1.07065,1.07135,390300000.0
2009-09-23 15:12:00,1.0713,1.07145,1.07125,1.07125,293600000.0
2009-09-23 15:13:00,1.07125,1.0713,1.07095,1.0711,430300000.0
2009-09-23 15:14:00,1.0711,1.0711,1.07055,1.07055,207800000.0
2009-09-23 15:15:00,1.07055,1.0708,1.07055,1.0708,53900000.0
2009-09-23 15:16:00,1.0708,1.0713,1.0708,1.0711,129800000.0
2009-09-23 15:17:00,1.0711,1.0712,1.071,1.0711,74600000.0
2009-09-23 15:18:00,1.07105,1.0712,1.07105,1.0711,127700000.0
2009-09-23 15:19:00,1.0711,1.07115,1.07105,1.07105,239200000.0
2009-09-23 15:20:00,1.0711,1.07125,1.0707,1.07095,790400000.0
2009-09-23 15:21:00,1.07095,1.07105,1.0709,1.0709,420300000.0
2009-09-23 15:22:00,1.0709,1.0709,1.07075,1.0708,437000000.0
2009-09-23 15:23:00,1.07085,1.07115,1.07075,1.0709,354300000.0
2009-09-23 15:24:00,1.0709,1.0709,1.07055,1.0706,328099999.0
2009-09-23 15:25:00,1.07065,1.0708,1.07065,1.0708,176500000.0
2009-09-23 15:26:00,1.0708,1.0713,1.0708,1.0713,127000000.0
2009-09-23 15:27:00,1.0713,1.0714,1.07125,1.0713,84800000.0
2009-09-23 15:28:00,1.0713,1.0713,1.07095,1.0711,187200000.0
2009-09-23 15:29:00,1.07115,1.0714,1.07115,1.0714,159000000.0
2009-09-23 15:30:00,1.07135,1.0722,1.0713,1.07215,565300004.0
2009-09-23 15:31:00,1.07215,1.07225,1.0719,1.0721,571999998.0
2009-09-23 15:32:00,1.0721,1.0721,1.0718,1.0718,426800000.0
2009-09-23 15:33:00,1.0719,1.07205,1.0714,1.07165,641999999.0
2009-09-23 15:34:00,1.07175,1.072,1.07165,1.0718,657200000.0
2009-09-23 15:35:00,1.07185,1.0723,1.07185,1.07225,111300000.0
2009-09-23 15:36:00,1.0722,1.0723,1.0719,1.07195,261000000.0
2009-09-23 15:37:00,1.07195,1.07195,1.0712,1.07125,307200000.0
2009-09-23 15:38:00,1.07135,1.07175,1.07125,1.0717,437200000.0
2009-09-23 15:39:00,1.0717,1.0717,1.0715,1.0716,584500001.0
2009-09-23 15:40:00,1.07165,1.0719,1.07165,1.07165,643100000.0
2009-09-23 15:41:00,1.0718,1.0722,1.07165,1.07195,616300001.0
2009-09-23 15:42:00,1.07205,1.0721,1.07155,1.07165,448000001.0
2009-09-23 15:43:00,1.07165,1.0718,1.0711,1.0714,653499999.0
2009-09-23 15:44:00,1.07145,1.0719,1.07135,1.0715,474500000.0
2009-09-23 15:45:00,1.07145,1.0719,1.0714,1.07185,253700000.0
2009-09-23 15:46:00,1.07185,1.07195,1.0715,1.0717,473900000.0
2009-09-23 15:47:00,1.0717,1.0717,1.0711,1.0711,359600000.0
2009-09-23 15:48:00,1.0711,1.0715,1.071,1.0714,448200000.0
2009-09-23 15:49:00,1.07145,1.0715,1.071,1.0711,91600000.0
2009-09-23 15:50:00,1.0711,1.0714,1.07105,1.0712,106000000.0
2009-09-23 15:51:00,1.0712,1.0716,1.0711,1.0715,132800000.0
2009-09-23 15:52:00,1.07155,1.07175,1.0715,1.07155,104000000.0
2009-09-23 15:53:00,1.0716,1.07205,1.07155,1.07175,467200000.0
2009-09-23 15:54:00,1.07175,1.0721,1.07175,1.07185,276200000.0
2009-09-23 15:55:00,1.0719,1.07235,1.0718,1.07225,468900000.0
2009-09-23 15:56:00,1.07225,1.07265,1.07225,1.07245,649900000.0
2009-09-23 15:57:00,1.07245,1.07245,1.07225,1.07225,805799999.0
2009-09-23 15:58:00,1.07225,1.07245,1.07195,1.0721,464700000.0
2009-09-23 15:59:00,1.0722,1.0725,1.07195,1.0725,636800000.0
2009-09-23 16:00:00,1.0725,1.0727,1.0723,1.0726,256900000.0
2009-09-23 16:01:00,1.0726,1.0726,1.0722,1.0726,447700000.0
2009-09-23 16:02:00,1.0726,1.0726,1.07235,1.07245,505400000.0
2009-09-23 16:03:00,1.0724,1.07245,1.07155,1.07165,463600000.0
2009-09-23 16:04:00,1.0716,1.07185,1.07155,1.07165,624500000.0
2009-09-23 16:05:00,1.07165,1.0718,1.07155,1.07165,381500000.0
2009-09-23 16:06:00,1.07165,1.07165,1.0713,1.07155,792600002.0
2009-09-23 16:07:00,1.07155,1.07175,1.0712,1.0717,423500000.0
2009-09-23 16:08:00,1.0717,1.0718,1.07155,1.0717,533500000.0
2009-09-23 16:09:00,1.0717,1.07245,1.07145,1.0723,343700000.0
2009-09-23 16:10:00,1.0723,1.07245,1.0719,1.07225,141400000.0
2009-09-23 16:11:00,1.0723,1.07245,1.07215,1.07235,134400000.0
2009-09-23 16:12:00,1.07235,1.07235,1.0722,1.0723,93600000.0
2009-09-23 16:13:00,1.07225,1.07235,1.07215,1.07235,93600000.0
2009-09-23 16:14:00,1.07235,1.0724,1.072,1.072,127900000.0
2009-09-23 16:15:00,1.072,1.07225,1.072,1.07225,83600000.0
2009-09-23 16:16:00,1.0721,1.0721,1.0715,1.07185,426800000.0
2009-09-23 16:17:00,1.072,1.07215,1.0716,1.07165,313400000.0
2009-09-23 16:18:00,1.07165,1.07185,1.0711,1.07135,342600000.0
2009-09-23 16:19:00,1.07135,1.07135,1.07105,1.07105,426200000.0
2009-09-23 16:20:00,1.0711,1.07145,1.0711,1.0714,436800000.0
2009-09-23 16:21:00,1.07135,1.07135,1.07125,1.07135,111999999.0
2009-09-23 16:22:00,1.07135,1.07155,1.0713,1.07155,370400000.0
2009-09-23 16:23:00,1.07155,1.07155,1.07115,1.07125,320100000.0
2009-09-23 16:24:00,1.0713,1.0713,1.0712,1.07125,266000000.0
2009-09-23 16:25:00,1.0713,1.0714,1.07115,1.07135,400900000.0
2009-09-23 16:26:00,1.0714,1.07145,1.0713,1.07145,313400000.0
2009-09-23 16:27:00,1.07145,1.0715,1.0713,1.0714,387200000.0
2009-09-23 16:28:00,1.07145,1.07165,1.07105,1.07145,362000000.0
2009-09-23 16:29:00,1.07145,1.072,1.07145,1.07155,538700000.0
2009-09-23 16:30:00,1.07165,1.0735,1.07165,1.0733,535000000.0
2009-09-23 16:31:00,1.0733,1.07345,1.0728,1.073,508199999.0
2009-09-23 16:32:00,1.073,1.0731,1.07275,1.07295,465100000.0
2009-09-23 16:33:00,1.0729,1.07295,1.0724,1.07255,900899998.0
2009-09-23 16:34:00,1.07255,1.07305,1.0723,1.0727,621699999.0
2009-09-23 16:35:00,1.0727,1.07315,1.07255,1.07295,398100004.0
2009-09-23 16:36:00,1.07285,1.074,1.07285,1.074,371600000.0
2009-09-23 16:37:00,1.074,1.0742,1.07375,1.0742,774800000.0
2009-09-23 16:38:00,1.0742,1.0746,1.07385,1.07395,745599999.0
2009-09-23 16:39:00,1.07395,1.07495,1.07385,1.0748,670299999.0
2009-09-23 16:40:00,1.0748,1.0748,1.07425,1.0744,741800001.0
2009-09-23 16:41:00,1.07435,1.0749,1.07435,1.07485,819800001.0
2009-09-23 16:42:00,1.07485,1.07505,1.07455,1.07465,626900000.0
2009-09-23 16:43:00,1.07465,1.07505,1.0743,1.0743,585000000.0
2009-09-23 16:44:00,1.0743,1.07435,1.07385,1.07395,648800000.0
2009-09-23 16:45:00,1.07395,1.0742,1.07385,1.0742,520700000.0
2009-09-23 16:46:00,1.0742,1.07425,1.074,1.0741,333800000.0
2009-09-23 16:47:00,1.07415,1.07445,1.074,1.07405,337300000.0
2009-09-23 16:48:00,1.0741,1.0741,1.07405,1.07405,649899999.0
2009-09-23 16:49:00,1.07405,1.07415,1.0733,1.0734,188400000.0
2009-09-23 16:50:00,1.07345,1.07365,1.07325,1.07335,254600000.0
2009-09-23 16:51:00,1.0733,1.07345,1.07315,1.07325,565800000.0
2009-09-23 16:52:00,1.07335,1.07335,1.07285,1.07285,526099999.0
2009-09-23 16:53:00,1.07285,1.07285,1.07215,1.0722,263400000.0
2009-09-23 16:54:00,1.0722,1.07285,1.07165,1.07175,642600000.0
2009-09-23 16:55:00,1.07185,1.07195,1.07115,1.0715,624600000.0
2009-09-23 16:56:00,1.0715,1.0719,1.07135,1.07185,310300000.0
2009-09-23 16:57:00,1.07185,1.072,1.0715,1.0716,286300000.0
2009-09-23 16:58:00,1.0717,1.072,1.0716,1.0717,186700000.0
2009-09-23 16:59:00,1.0717,1.0732,1.0717,1.0731,325300000.0
2009-09-23 17:00:00,1.0729,1.07315,1.07285,1.0731,892500002.0
2009-09-23 17:01:00,1.0731,1.07345,1.0729,1.0729,523800000.0
2009-09-23 17:02:00,1.0729,1.07355,1.07285,1.07315,519900000.0
2009-09-23 17:03:00,1.07325,1.07335,1.073,1.07315,601000000.0
2009-09-23 17:04:00,1.07315,1.07365,1.07315,1.07355,223600000.0
2009-09-23 17:05:00,1.07355,1.07395,1.07355,1.0739,285500000.0
2009-09-23 17:06:00,1.0739,1.07415,1.07375,1.0739,412100000.0
2009-09-23 17:07:00,1.0739,1.0739,1.07335,1.0735,582200000.0
2009-09-23 17:08:00,1.0735,1.0737,1.07345,1.07365,470800000.0
2009-09-23 17:09:00,1.0737,1.074,1.0735,1.07355,504599999.0
2009-09-23 17:10:00,1.0736,1.0738,1.07335,1.07375,256600000.0
2009-09-23 17:11:00,1.07375,1.07385,1.0735,1.07355,346700000.0
2009-09-23 17:12:00,1.07355,1.07365,1.0735,1.07355,167700000.0
2009-09-23 17:13:00,1.0736,1.0736,1.0735,1.07355,86100000.0
2009-09-23 17:14:00,1.0736,1.0736,1.07335,1.0736,314300000.0
2009-09-23 17:15:00,1.0736,1.07385,1.0735,1.0738,474500000.0
2009-09-23 17:16:00,1.0738,1.07385,1.0736,1.07375,278700000.0
2009-09-23 17:17:00,1.07375,1.0741,1.07365,1.0737,460400000.0
2009-09-23 17:18:00,1.0737,1.07375,1.07355,1.0736,163000000.0
2009-09-23 17:19:00,1.0736,1.07385,1.0734,1.07375,327500000.0
2009-09-23 17:20:00,1.07375,1.07385,1.07365,1.07365,292300000.0
2009-09-23 17:21:00,1.07355,1.0736,1.07325,1.07345,372500000.0
2009-09-23 17:22:00,1.07345,1.07345,1.07295,1.07305,358700000.0
2009-09-23 17:23:00,1.07305,1.07325,1.07305,1.07305,334700000.0
2009-09-23 17:24:00,1.07305,1.0731,1.07265,1.0727,490600001.0
2009-09-23 17:25:00,1.0727,1.07275,1.07245,1.07245,191800000.0
2009-09-23 17:26:00,1.07245,1.0725,1.0721,1.07215,249800000.0
2009-09-23 17:27:00,1.0722,1.07285,1.0722,1.07245,388700000.0
2009-09-23 17:28:00,1.07245,1.0727,1.07215,1.0724,621500001.0
2009-09-23 17:29:00,1.0724,1.0726,1.0722,1.0722,350000000.0
2009-09-23 17:30:00,1.0722,1.0724,1.0721,1.07235,170600000.0
2009-09-23 17:31:00,1.07235,1.0724,1.07205,1.0721,196200000.0
2009-09-23 17:32:00,1.0721,1.07215,1.07175,1.07185,479800000.0
2009-09-23 17:33:00,1.07195,1.07205,1.0718,1.072,354600000.0
2009-09-23 17:34:00,1.072,1.07205,1.0718,1.07195,307800000.0
2009-09-23 17:35:00,1.07195,1.0721,1.0719,1.0719,479500000.0
2009-09-23 17:36:00,1.07185,1.072,1.07175,1.0718,362400000.0
2009-09-23 17:37:00,1.0718,1.07195,1.07165,1.07195,150700000.0
2009-09-23 17:38:00,1.0719,1.0722,1.0719,1.0721,80600000.0
2009-09-23 17:39:00,1.0721,1.07265,1.0718,1.07265,100000000.0
2009-09-23 17:40:00,1.07275,1.07285,1.0724,1.07265,272100000.0
2009-09-23 17:41:00,1.0726,1.07275,1.072,1.07245,432000001.0
2009-09-23 17:42:00,1.07245,1.07305,1.07225,1.07225,650200000.0
2009-09-23 17:43:00,1.07235,1.07235,1.07175,1.0719,594800000.0
2009-09-23 17:44:00,1.0719,1.0725,1.07185,1.072,481400000.0
2009-09-23 17:45:00,1.07195,1.0726,1.07185,1.07255,630100000.0
2009-09-23 17:46:00,1.07255,1.07275,1.07245,1.0727,336699999.0
2009-09-23 17:47:00,1.0727,1.07355,1.0727,1.0735,591800000.0
2009-09-23 17:48:00,1.07355,1.0737,1.07285,1.073,655400000.0
2009-09-23 17:49:00,1.07305,1.0733,1.07295,1.07325,478700000.0
2009-09-23 17:50:00,1.07325,1.0733,1.07295,1.07325,435500000.0
2009-09-23 17:51:00,1.07325,1.07375,1.0731,1.0731,179800000.0
2009-09-23 17:52:00,1.0732,1.0732,1.07275,1.07305,277500000.0
2009-09-23 17:53:00,1.073,1.07325,1.07285,1.0731,208100000.0
2009-09-23 17:54:00,1.0731,1.07325,1.0727,1.0727,282800000.0
2009-09-23 17:55:00,1.0725,1.0729,1.0725,1.07275,351900000.0
2009-09-23 17:56:00,1.07275,1.07325,1.07265,1.07315,275600000.0
2009-09-23 17:57:00,1.07315,1.0732,1.0727,1.0729,485100000.0
2009-09-23 17:58:00,1.0729,1.0729,1.0725,1.07255,457600000.0
2009-09-23 17:59:00,1.07255,1.07255,1.07205,1.07215,389600000.0
2009-09-23 18:00:00,1.0722,1.0722,1.07205,1.07205,49200000.0
2009-09-23 18:01:00,1.07205,1.07215,1.07175,1.0719,344000000.0
2009-09-23 18:02:00,1.07175,1.07195,1.0715,1.0715,231800000.0
2009-09-23 18:03:00,1.0715,1.07165,1.07115,1.07125,156200000.0
2009-09-23 18:04:00,1.07125,1.07145,1.0712,1.0713,73900000.0
2009-09-23 18:05:00,1.0713,1.0713,1.07105,1.07105,90800000.0
2009-09-23 18:06:00,1.0711,1.0712,1.071,1.071,151600000.0
2009-09-23 18:07:00,1.071,1.0712,1.071,1.071,250100000.0
2009-09-23 18:08:00,1.071,1.0712,1.071,1.0712,42900000.0
2009-09-23 18:09:00,1.0713,1.07155,1.07125,1.07155,33800000.0
2009-09-23 18:10:00,1.0715,1.07175,1.07125,1.0716,155400000.0
2009-09-23 18:11:00,1.0716,1.0721,1.0714,1.0721,117600000.0
2009-09-23 18:12:00,1.072,1.0721,1.07195,1.072,69500000.0
2009-09-23 18:13:00,1.072,1.072,1.07165,1.0717,255500000.0
2009-09-23 18:14:00,1.0717,1.07185,1.0717,1.07175,178200000.0
2009-09-23 18:15:00,1.07175,1.07175,1.07115,1.0714,145800000.0
2009-09-23 18:16:00,1.0714,1.07145,1.07125,1.07135,140200000.0
2009-09-23 18:17:00,1.07135,1.07145,1.0713,1.07135,217600000.0
2009-09-23 18:18:00,1.07135,1.07135,1.0713,1.0713,153800000.0
2009-09-23 18:19:00,1.0713,1.07135,1.0709,1.0713,127000000.0
2009-09-23 18:20:00,1.07125,1.07135,1.07125,1.0713,71400000.0
2009-09-23 18:21:00,1.07135,1.07145,1.0712,1.0713,160600000.0
2009-09-23 18:22:00,1.0713,1.0713,1.07125,1.07125,37800000.0
2009-09-23 18:23:00,1.0713,1.0716,1.07125,1.0716,131100000.0
2009-09-23 18:24:00,1.0716,1.07185,1.07155,1.07185,118500000.0
2009-09-23 18:25:00,1.07175,1.07175,1.0715,1.0715,150200000.0
2009-09-23 18:26:00,1.0715,1.07165,1.0715,1.0715,230400000.0
2009-09-23 18:27:00,1.0715,1.0716,1.07145,1.0715,308000000.0
2009-09-23 18:28:00,1.07155,1.07155,1.07155,1.07155,261300000.0
2009-09-23 18:29:00,1.07155,1.07155,1.0715,1.07155,113600000.0
2009-09-23 18:30:00,1.07155,1.07155,1.07125,1.07125,165400000.0
2009-09-23 18:31:00,1.0712,1.0712,1.07105,1.07115,240000000.0
2009-09-23 18:32:00,1.07115,1.07115,1.07045,1.07055,202300000.0
2009-09-23 18:33:00,1.0706,1.0706,1.07055,1.07055,141400000.0
2009-09-23 18:34:00,1.07055,1.0709,1.0705,1.0708,223900001.0
2009-09-23 18:35:00,1.07075,1.07075,1.07045,1.07065,142900000.0
2009-09-23 18:36:00,1.0706,1.07075,1.07055,1.07065,71000000.0
2009-09-23 18:37:00,1.0707,1.0707,1.0707,1.0707,20900000.0
2009-09-23 18:38:00,1.0707,1.0709,1.0707,1.0709,47100000.0
2009-09-23 18:39:00,1.0709,1.07095,1.0707,1.0708,137100000.0
2009-09-23 18:40:00,1.0708,1.07115,1.07075,1.07105,253000000.0
2009-09-23 18:41:00,1.071,1.071,1.0708,1.07085,88500000.0
2009-09-23 18:42:00,1.07085,1.07085,1.07075,1.07075,31500000.0
2009-09-23 18:43:00,1.07085,1.07095,1.0708,1.07085,171500000.0
2009-09-23 18:44:00,1.0708,1.07085,1.0708,1.07085,74100000.0
2009-09-23 18:45:00,1.07095,1.07105,1.07085,1.07085,43200000.0
2009-09-23 18:46:00,1.07085,1.07085,1.0705,1.0705,284200000.0
2009-09-23 18:47:00,1.0705,1.07065,1.0705,1.07065,169900000.0
2009-09-23 18:48:00,1.0706,1.0707,1.0706,1.07065,32000000.0
2009-09-23 18:49:00,1.07055,1.07065,1.0705,1.07065,23200000.0
2009-09-23 18:50:00,1.07065,1.07065,1.07065,1.07065,11200000.0
2009-09-23 18:51:00,1.07065,1.07085,1.07055,1.0707,35800000.0
2009-09-23 18:52:00,1.0707,1.0708,1.0706,1.0708,48800000.0
2009-09-23 18:53:00,1.0708,1.07105,1.0708,1.07105,110900000.0
2009-09-23 18:54:00,1.07105,1.0714,1.07105,1.07115,108700000.0
2009-09-23 18:55:00,1.0712,1.07125,1.0711,1.07115,51500000.0
2009-09-23 18:56:00,1.07115,1.07125,1.07105,1.0711,83500000.0
2009-09-23 18:57:00,1.0712,1.0714,1.0712,1.0714,52200000.0
2009-09-23 18:58:00,1.0714,1.07145,1.07115,1.07115,113600000.0
2009-09-23 18:59:00,1.07115,1.07115,1.07075,1.0711,373599999.0
2009-09-23 19:00:00,1.0711,1.0711,1.07085,1.0709,263600000.0
2009-09-23 19:01:00,1.0709,1.0712,1.0709,1.0711,268600000.0
2009-09-23 19:02:00,1.0711,1.0711,1.07075,1.07075,148800000.0
2009-09-23 19:03:00,1.0708,1.07085,1.07075,1.07085,90800000.0
2009-09-23 19:04:00,1.07085,1.07095,1.0708,1.07095,90300000.0
2009-09-23 19:05:00,1.07095,1.07095,1.07055,1.0706,48300000.0
2009-09-23 19:06:00,1.0706,1.07075,1.0706,1.0707,79900000.0
2009-09-23 19:07:00,1.0707,1.07075,1.0707,1.0707,30600000.0
2009-09-23 19:08:00,1.0707,1.07095,1.0707,1.07095,142300000.0
2009-09-23 19:09:00,1.07095,1.07095,1.07085,1.07085,299100000.0
2009-09-23 19:10:00,1.07085,1.0712,1.07085,1.07115,216800000.0
2009-09-23 19:11:00,1.07125,1.07125,1.07105,1.07105,155900000.0
2009-09-23 19:12:00,1.07105,1.0711,1.071,1.0711,111100000.0
2009-09-23 19:13:00,1.0711,1.07125,1.07105,1.07125,46500000.0
2009-09-23 19:14:00,1.0712,1.0712,1.0712,1.0712,36900000.0
2009-09-23 19:15:00,1.07115,1.0712,1.07115,1.07115,87400000.0
2009-09-23 19:16:00,1.07115,1.0712,1.0711,1.0711,108100000.0
2009-09-23 19:17:00,1.0711,1.0711,1.07105,1.0711,83900000.0
2009-09-23 19:18:00,1.0711,1.0711,1.07075,1.0708,41600000.0
2009-09-23 19:19:00,1.07085,1.07095,1.07085,1.0709,15000000.0
2009-09-23 19:20:00,1.0709,1.07095,1.07085,1.0709,44700000.0
2009-09-23 19:21:00,1.07095,1.0711,1.07075,1.07075,185700000.0
2009-09-23 19:22:00,1.07075,1.07075,1.07045,1.0705,118300000.0
2009-09-23 19:23:00,1.0705,1.07065,1.07025,1.0704,137600000.0
2009-09-23 19:24:00,1.0705,1.07065,1.07025,1.07025,111700000.0
2009-09-23 19:25:00,1.07025,1.0703,1.0701,1.07015,101100000.0
2009-09-23 19:26:00,1.07015,1.07015,1.0701,1.07015,28700000.0
2009-09-23 19:27:00,1.0701,1.07015,1.07005,1.07015,115200000.0
2009-09-23 19:28:00,1.07015,1.0702,1.0701,1.07015,334900000.0
2009-09-23 19:29:00,1.07015,1.0702,1.07015,1.0702,107200000.0
2009-09-23 19:30:00,1.0702,1.0704,1.0702,1.07035,57400000.0
2009-09-23 19:31:00,1.07035,1.07035,1.07025,1.07025,112000000.0
2009-09-23 19:32:00,1.07025,1.07025,1.07015,1.0702,67900000.0
2009-09-23 19:33:00,1.0702,1.07035,1.0702,1.07035,38000000.0
2009-09-23 19:34:00,1.07035,1.07095,1.07035,1.07095,221400000.0
2009-09-23 19:35:00,1.07095,1.07095,1.0707,1.07085,207300000.0
2009-09-23 19:36:00,1.07085,1.07095,1.0708,1.07085,179100000.0
2009-09-23 19:37:00,1.07085,1.07095,1.0708,1.07085,139700000.0
2009-09-23 19:38:00,1.07085,1.07085,1.0708,1.0708,40800000.0
2009-09-23 19:39:00,1.0708,1.0708,1.0708,1.0708,58800000.0
2009-09-23 19:40:00,1.0708,1.0708,1.0708,1.0708,19100000.0
2009-09-23 19:41:00,1.0708,1.0708,1.07055,1.07055,41300000.0
2009-09-23 19:42:00,1.0706,1.0706,1.07015,1.0702,88400000.0
2009-09-23 19:43:00,1.0702,1.07035,1.07015,1.07025,53800000.0
2009-09-23 19:44:00,1.07025,1.07035,1.07015,1.07025,117200000.0
2009-09-23 19:45:00,1.07025,1.07045,1.07005,1.0702,96900000.0
2009-09-23 19:46:00,1.0702,1.0703,1.0702,1.07025,46400000.0
2009-09-23 19:47:00,1.07025,1.0705,1.07025,1.0704,61900000.0
2009-09-23 19:48:00,1.0704,1.0704,1.0701,1.07025,135600000.0
2009-09-23 19:49:00,1.07025,1.0703,1.0702,1.0703,111800000.0
2009-09-23 19:50:00,1.0703,1.07035,1.07005,1.07005,285700000.0
2009-09-23 19:51:00,1.07005,1.07025,1.07005,1.0702,35600000.0
2009-09-23 19:52:00,1.07025,1.07125,1.07025,1.07125,249700000.0
2009-09-23 19:53:00,1.07125,1.07125,1.07105,1.07115,65700000.0
2009-09-23 19:54:00,1.07115,1.07115,1.0706,1.07075,88800000.0
2009-09-23 19:55:00,1.07075,1.07075,1.07045,1.07075,44100000.0
2009-09-23 19:56:00,1.07075,1.07075,1.07055,1.07065,30300000.0
2009-09-23 19:57:00,1.07065,1.07085,1.07065,1.07085,49300000.0
2009-09-23 19:58:00,1.07065,1.071,1.07065,1.0709,42100000.0
2009-09-23 19:59:00,1.07085,1.0709,1.07065,1.0707,79000000.0
2009-09-23 20:00:00,1.0708,1.07085,1.07065,1.0708,32200000.0
2009-09-23 20:01:00,1.0708,1.07085,1.0707,1.07075,41800000.0
2009-09-23 20:02:00,1.07075,1.0708,1.07065,1.07065,27900000.0
2009-09-23 20:03:00,1.07065,1.07065,1.07055,1.07065,38200000.0
2009-09-23 20:04:00,1.07055,1.07065,1.07035,1.0704,50100000.0
2009-09-23 20:05:00,1.0704,1.0705,1.07005,1.0702,106700000.0
2009-09-23 20:06:00,1.0702,1.07025,1.0702,1.07025,15300000.0
2009-09-23 20:07:00,1.0703,1.07065,1.0703,1.0705,109900000.0
2009-09-23 20:08:00,1.07045,1.07055,1.0702,1.0703,160200000.0
2009-09-23 20:09:00,1.0703,1.0705,1.07015,1.0704,127800000.0
2009-09-23 20:10:00,1.0705,1.07075,1.07015,1.07065,142200000.0
2009-09-23 20:11:00,1.07065,1.07085,1.0705,1.07055,149700000.0
2009-09-23 20:12:00,1.07055,1.0707,1.0703,1.07035,97700000.0
2009-09-23 20:13:00,1.07035,1.07055,1.07015,1.0704,105000000.0
2009-09-23 20:14:00,1.0704,1.0707,1.07015,1.07035,91800000.0
2009-09-23 20:15:00,1.07035,1.07075,1.0698,1.0702,60200000.0
2009-09-23 20:16:00,1.0699,1.07025,1.0691,1.0691,19800000.0
2009-09-23 20:17:00,1.0691,1.06975,1.06835,1.06915,229000000.0
2009-09-23 20:18:00,1.0691,1.0691,1.068,1.068,298900000.0
2009-09-23 20:19:00,1.068,1.0685,1.06745,1.0683,273600000.0
2009-09-23 20:20:00,1.0683,1.06845,1.06765,1.06765,133300000.0
2009-09-23 20:21:00,1.0674,1.06745,1.06685,1.0674,179100000.0
2009-09-23 20:22:00,1.0674,1.06745,1.0666,1.06705,245400000.0
2009-09-23 20:23:00,1.0672,1.06805,1.0672,1.06775,271500000.0
2009-09-23 20:24:00,1.06775,1.06845,1.0677,1.06845,145900000.0
2009-09-23 20:25:00,1.06835,1.06875,1.06815,1.06815,257600000.0
2009-09-23 20:26:00,1.06815,1.0682,1.0676,1.0676,163000000.0
2009-09-23 20:27:00,1.0676,1.0684,1.06735,1.06825,224300000.0
2009-09-23 20:28:00,1.0683,1.0683,1.06755,1.0677,214900000.0
2009-09-23 20:29:00,1.0678,1.068,1.06755,1.06785,189700000.0
2009-09-23 20:30:00,1.06785,1.06815,1.06785,1.068,197800000.0
2009-09-23 20:31:00,1.068,1.068,1.06755,1.06785,220200000.0
2009-09-23 20:32:00,1.0678,1.06795,1.06735,1.06775,205100000.0
2009-09-23 20:33:00,1.06775,1.0678,1.06705,1.0673,285100000.0
2009-09-23 20:34:00,1.0673,1.06755,1.06685,1.067,248800000.0
2009-09-23 20:35:00,1.06695,1.0675,1.06685,1.06745,103800000.0
2009-09-23 20:36:00,1.06745,1.06765,1.0673,1.06765,244200000.0
2009-09-23 20:37:00,1.06765,1.06775,1.06705,1.06705,406300000.0
2009-09-23 20:38:00,1.06705,1.06705,1.06665,1.06695,314400000.0
2009-09-23 20:39:00,1.06695,1.06775,1.06695,1.0677,391400000.0
2009-09-23 20:40:00,1.0677,1.06805,1.0677,1.06785,226300000.0
2009-09-23 20:41:00,1.0679,1.06795,1.0674,1.06765,187300000.0
2009-09-23 20:42:00,1.0677,1.0685,1.0677,1.0685,206800000.0
2009-09-23 20:43:00,1.06845,1.06865,1.0684,1.06855,127600000.0
2009-09-23 20:44:00,1.06855,1.0687,1.06825,1.0686,247900000.0
2009-09-23 20:45:00,1.06865,1.0687,1.06855,1.06855,149100000.0
2009-09-23 20:46:00,1.06855,1.06885,1.0681,1.0688,134900000.0
2009-09-23 20:47:00,1.0688,1.0697,1.0688,1.06885,270800000.0
2009-09-23 20:48:00,1.06895,1.06975,1.06895,1.0696,280700000.0
2009-09-23 20:49:00,1.0696,1.0696,1.06865,1.06895,311200000.0
2009-09-23 20:50:00,1.06895,1.06925,1.0688,1.06885,182700000.0
2009-09-23 20:51:00,1.06885,1.06895,1.0686,1.06895,189900000.0
2009-09-23 20:52:00,1.069,1.0691,1.06885,1.069,106500000.0
2009-09-23 20:53:00,1.0691,1.0691,1.0685,1.06885,102800000.0
2009-09-23 20:54:00,1.06885,1.06885,1.06825,1.0683,132900000.0
2009-09-23 20:55:00,1.0684,1.0688,1.06825,1.06865,165400000.0
2009-09-23 20:56:00,1.06865,1.06925,1.06865,1.06915,152700000.0
2009-09-23 20:57:00,1.06915,1.06975,1.06915,1.06975,150600000.0
2009-09-23 20:58:00,1.06975,1.07005,1.0696,1.06975,129600000.0
2009-09-23 20:59:00,1.06975,1.06975,1.06915,1.0696,215000000.0
2009-09-23 21:00:00,1.06955,1.0696,1.069,1.06915,166600000.0
2009-09-23 21:01:00,1.06915,1.06915,1.0685,1.0685,233500000.0
2009-09-23 21:02:00,1.0685,1.06915,1.0685,1.06915,115600000.0
2009-09-23 21:03:00,1.06915,1.06915,1.06885,1.06885,135400000.0
2009-09-23 21:04:00,1.06865,1.06895,1.0685,1.0688,197800001.0
2009-09-23 21:05:00,1.06875,1.0695,1.06875,1.06945,281300000.0
2009-09-23 21:06:00,1.0695,1.07035,1.0695,1.06985,355800001.0
2009-09-23 21:07:00,1.06985,1.07005,1.0695,1.06995,404700000.0
2009-09-23 21:08:00,1.06995,1.0701,1.06955,1.07,296700000.0
2009-09-23 21:09:00,1.06995,1.07025,1.06975,1.07005,175400000.0
2009-09-23 21:10:00,1.0701,1.07085,1.0701,1.07075,127800000.0
2009-09-23 21:11:00,1.07065,1.0718,1.07065,1.0715,288100000.0
2009-09-23 21:12:00,1.0716,1.0716,1.07065,1.07095,312800000.0
2009-09-23 21:13:00,1.07095,1.07105,1.07065,1.07095,223800000.0
2009-09-23 21:14:00,1.0711,1.07165,1.0711,1.0715,356200000.0
2009-09-23 21:15:00,1.0715,1.07255,1.07145,1.07225,186400000.0
2009-09-23 21:16:00,1.07225,1.07245,1.07175,1.0723,362600002.0
2009-09-23 21:17:00,1.0723,1.0725,1.0721,1.07225,173700000.0
2009-09-23 21:18:00,1.07215,1.0722,1.0718,1.07185,176900000.0
2009-09-23 21:19:00,1.07185,1.0724,1.07185,1.07225,113300000.0
2009-09-23 21:20:00,1.07235,1.07245,1.07225,1.07245,95500000.0
2009-09-23 21:21:00,1.07245,1.0728,1.07235,1.07275,198200000.0
2009-09-23 21:22:00,1.07275,1.07315,1.07275,1.07305,198800000.0
2009-09-23 21:23:00,1.07315,1.07335,1.0728,1.0728,140800000.0
2009-09-23 21:24:00,1.0728,1.0728,1.0719,1.0721,215600000.0
2009-09-23 21:25:00,1.0721,1.07265,1.0721,1.07255,210700000.0
2009-09-23 21:26:00,1.07255,1.07255,1.07225,1.07225,331800000.0
2009-09-23 21:27:00,1.07225,1.07265,1.07195,1.07265,190000000.0
2009-09-23 21:28:00,1.0726,1.0733,1.07255,1.0728,278200000.0
2009-09-23 21:29:00,1.0728,1.07305,1.0726,1.07275,165200000.0
2009-09-23 21:30:00,1.07275,1.0737,1.07275,1.0737,144400000.0
2009-09-23 21:31:00,1.07375,1.07385,1.073,1.0732,220800000.0
2009-09-23 21:32:00,1.07325,1.07375,1.07315,1.07375,181600000.0
2009-09-23 21:33:00,1.07375,1.07375,1.0733,1.07355,195800000.0
2009-09-23 21:34:00,1.07355,1.07385,1.073,1.073,157900000.0
2009-09-23 21:35:00,1.073,1.07305,1.07265,1.07265,396700000.0
2009-09-23 21:36:00,1.07265,1.07265,1.0724,1.07245,315100000.0
2009-09-23 21:37:00,1.07245,1.07285,1.07245,1.0727,372200000.0
2009-09-23 21:38:00,1.0728,1.07365,1.07275,1.07365,279500000.0
2009-09-23 21:39:00,1.07365,1.07375,1.073,1.07315,293200000.0
2009-09-23 21:40:00,1.07325,1.07325,1.07295,1.07315,277600000.0
2009-09-23 21:41:00,1.07305,1.07355,1.073,1.07325,216000000.0
2009-09-23 21:42:00,1.07325,1.07335,1.07325,1.07335,442000000.0
2009-09-23 21:43:00,1.07335,1.07345,1.0729,1.0731,367200000.0
2009-09-23 21:44:00,1.0731,1.07335,1.0731,1.07335,238000000.0
2009-09-23 21:45:00,1.07335,1.07355,1.07335,1.07345,150200000.0
2009-09-23 21:46:00,1.07335,1.07365,1.0733,1.07335,330100000.0
2009-09-23 21:47:00,1.07345,1.07375,1.0734,1.07365,203200000.0
2009-09-23 21:48:00,1.07365,1.07445,1.07355,1.07445,227700000.0
2009-09-23 21:49:00,1.07445,1.0759,1.0743,1.07585,468800000.0
2009-09-23 21:50:00,1.0758,1.0759,1.0751,1.0757,204800001.0
2009-09-23 21:51:00,1.0757,1.0759,1.07515,1.07565,330799999.0
2009-09-23 21:52:00,1.07575,1.0758,1.07515,1.0754,406800000.0
2009-09-23 21:53:00,1.0754,1.0758,1.0752,1.0755,217700000.0
2009-09-23 21:54:00,1.0755,1.0756,1.07505,1.07505,288900000.0
2009-09-23 21:55:00,1.07505,1.07515,1.0749,1.075,142900000.0
2009-09-23 21:56:00,1.075,1.0753,1.07495,1.07495,171200000.0
2009-09-23 21:57:00,1.075,1.07505,1.07475,1.0749,243300000.0
2009-09-23 21:58:00,1.07495,1.07535,1.0749,1.07505,148900000.0
2009-09-23 21:59:00,1.07505,1.07525,1.07505,1.0751,271400000.0
2009-09-23 22:00:00,1.075,1.07505,1.0746,1.07485,210800000.0
2009-09-23 22:01:00,1.07475,1.0752,1.07475,1.07505,187700000.0
2009-09-23 22:02:00,1.07505,1.07525,1.07505,1.07525,159200000.0
2009-09-23 22:03:00,1.0753,1.07545,1.0747,1.07545,52800000.0
2009-09-23 22:04:00,1.07545,1.07555,1.0753,1.07555,71300000.0
2009-09-23 22:05:00,1.07555,1.07575,1.07555,1.07565,51200000.0
2009-09-23 22:06:00,1.07565,1.0758,1.0756,1.07575,121200000.0
2009-09-23 22:07:00,1.07575,1.07625,1.07575,1.07585,130600000.0
2009-09-23 22:08:00,1.07595,1.07615,1.07595,1.076,270500000.0
2009-09-23 22:09:00,1.076,1.076,1.07575,1.07575,105700000.0
2009-09-23 22:10:00,1.0757,1.07595,1.0757,1.07595,131200000.0
2009-09-23 22:11:00,1.07595,1.07635,1.07595,1.07625,239000000.0
2009-09-23 22:12:00,1.07635,1.07645,1.07615,1.07645,49400000.0
2009-09-23 22:13:00,1.07625,1.0763,1.07615,1.07615,47200000.0
2009-09-23 22:14:00,1.07615,1.07635,1.07615,1.07635,32000000.0
2009-09-23 22:15:00,1.07635,1.07645,1.0763,1.0763,23000000.0
2009-09-23 22:16:00,1.0763,1.0763,1.0763,1.0763,9600000.0
2009-09-23 22:17:00,1.0763,1.07665,1.0763,1.07665,51400000.0
2009-09-23 22:18:00,1.07665,1.07745,1.07665,1.0773,172400000.0
2009-09-23 22:19:00,1.0773,1.07755,1.07715,1.07725,175000000.0
2009-09-23 22:20:00,1.07725,1.0776,1.07725,1.0773,249000000.0
2009-09-23 22:21:00,1.07735,1.0774,1.07735,1.07735,192000000.0
2009-09-23 22:22:00,1.0773,1.07735,1.07685,1.07715,63000000.0
2009-09-23 22:23:00,1.0772,1.0772,1.07715,1.07715,12800000.0
2009-09-23 22:24:00,1.07715,1.07715,1.0771,1.07715,15800000.0
2009-09-23 22:25:00,1.07715,1.07715,1.07695,1.077,17700000.0
2009-09-23 22:26:00,1.07715,1.07725,1.077,1.07705,27800000.0
2009-09-23 22:27:00,1.0771,1.07735,1.0771,1.07735,19200000.0
2009-09-23 22:28:00,1.07725,1.0773,1.0772,1.0773,43200000.0
2009-09-23 22:29:00,1.0773,1.07735,1.0773,1.0773,17600000.0
2009-09-23 22:30:00,1.0774,1.0774,1.0772,1.0772,16000000.0
2009-09-23 22:31:00,1.07725,1.07725,1.07715,1.07715,17600000.0
2009-09-23 22:32:00,1.07715,1.07715,1.07665,1.07685,78200000.0
2009-09-23 22:33:00,1.07695,1.0771,1.07645,1.07645,120300000.0
2009-09-23 22:34:00,1.07645,1.07645,1.07645,1.07645,23700000.0
2009-09-23 22:35:00,1.07645,1.07645,1.0764,1.07645,37800000.0
2009-09-23 22:36:00,1.07645,1.07645,1.07625,1.07625,30100000.0
2009-09-23 22:37:00,1.0763,1.0765,1.07625,1.0765,36300000.0
2009-09-23 22:38:00,1.0765,1.0765,1.07615,1.07625,74700000.0
2009-09-23 22:39:00,1.0762,1.0762,1.0761,1.07615,99400000.0
2009-09-23 22:40:00,1.07615,1.07615,1.07555,1.0757,53900000.0
2009-09-23 22:41:00,1.07565,1.0758,1.07555,1.0758,111100000.0
2009-09-23 22:42:00,1.0758,1.0758,1.07525,1.07525,58400000.0
2009-09-23 22:43:00,1.07525,1.0754,1.0752,1.07525,43100000.0
2009-09-23 22:44:00,1.07525,1.07525,1.07505,1.07515,31000000.0
2009-09-23 22:45:00,1.07505,1.0754,1.07505,1.07505,103200000.0
2009-09-23 22:46:00,1.07505,1.0751,1.07505,1.0751,69200000.0
2009-09-23 22:47:00,1.07505,1.07515,1.07505,1.07515,124200000.0
2009-09-23 22:48:00,1.07515,1.07525,1.07515,1.07525,13400000.0
2009-09-23 22:49:00,1.07525,1.07525,1.07525,1.07525,3000000.0
2009-09-23 22:50:00,1.07525,1.07525,1.07475,1.07485,62400000.0
2009-09-23 22:51:00,1.07485,1.07505,1.07485,1.0749,42600000.0
2009-09-23 22:52:00,1.0749,1.07535,1.0749,1.07535,74900000.0
2009-09-23 22:53:00,1.07535,1.07535,1.07485,1.07485,81900000.0
2009-09-23 22:54:00,1.07485,1.07495,1.07485,1.07485,52500000.0
2009-09-23 22:55:00,1.07485,1.0751,1.07475,1.0751,49800000.0
2009-09-23 22:56:00,1.0751,1.0751,1.0747,1.07475,28400000.0
2009-09-23 22:57:00,1.07475,1.07475,1.07475,1.07475,9400000.0
2009-09-23 22:58:00,1.0749,1.0749,1.0745,1.07475,47300000.0
2009-09-23 22:59:00,1.0741,1.07425,1.0741,1.07425,21800000.0
2009-09-23 23:00:00,1.0742,1.07455,1.07415,1.07455,42400000.0
2009-09-23 23:01:00,1.0745,1.07465,1.07445,1.0745,14000000.0
2009-09-23 23:02:00,1.0745,1.0746,1.0745,1.0746,7400000.0
2009-09-23 23:03:00,1.0747,1.07505,1.0747,1.07505,13200000.0
2009-09-23 23:04:00,1.0751,1.0751,1.0751,1.0751,2000000.0
2009-09-23 23:05:00,1.0751,1.0751,1.07485,1.0749,12800000.0
2009-09-23 23:06:00,1.07505,1.0752,1.0749,1.0752,18100000.0
2009-09-23 23:07:00,1.07515,1.0752,1.0737,1.07445,22700000.0
2009-09-23 23:08:00,1.07445,1.0745,1.07445,1.0745,27200000.0
2009-09-23 23:09:00,1.07455,1.0749,1.07455,1.0749,19400000.0
2009-09-23 23:10:00,1.075,1.07505,1.07495,1.07495,21400000.0
2009-09-23 23:11:00,1.07495,1.07495,1.07485,1.07495,9000000.0
2009-09-23 23:12:00,1.07495,1.07495,1.0749,1.0749,3600000.0
2009-09-23 23:13:00,1.0749,1.0749,1.0749,1.0749,4400000.0
2009-09-23 23:14:00,1.07495,1.07495,1.0749,1.07495,11600000.0
2009-09-23 23:15:00,1.07505,1.0751,1.07505,1.0751,5600000.0
2009-09-23 23:16:00,1.0751,1.07515,1.07505,1.07515,22400000.0
2009-09-23 23:17:00,1.07515,1.07515,1.0751,1.07515,3000000.0
2009-09-23 23:18:00,1.07515,1.07515,1.07515,1.07515,3000000.0
2009-09-23 23:19:00,1.07515,1.07515,1.07515,1.07515,10700000.0
2009-09-23 23:20:00,1.0752,1.07525,1.0752,1.07525,10000000.0
2009-09-23 23:21:00,1.07525,1.0753,1.07525,1.0753,9000000.0
2009-09-23 23:22:00,1.0753,1.07545,1.0753,1.07545,32400000.0
2009-09-23 23:23:00,1.0755,1.07555,1.07545,1.07545,44400000.0
2009-09-23 23:24:00,1.0755,1.0755,1.07545,1.07545,42900000.0
2009-09-23 23:25:00,1.07536,1.07536,1.07524,1.07536,61700000.0
2009-09-23 23:26:00,1.07545,1.07545,1.075,1.07515,37000000.0
2009-09-23 23:27:00,1.0749,1.0751,1.0749,1.0751,4600000.0
2009-09-23 23:28:00,1.0751,1.0751,1.075,1.07505,19100000.0
2009-09-23 23:29:00,1.07505,1.0752,1.07505,1.0751,10500000.0
2009-09-23 23:30:00,1.07485,1.075,1.07485,1.07499,113099995.0
2009-09-23 23:31:00,1.0751,1.07515,1.0751,1.07515,36600000.0
2009-09-23 23:32:00,1.0751,1.0751,1.075,1.07505,45200000.0
2009-09-23 23:33:00,1.0751,1.0751,1.0751,1.0751,24100000.0
2009-09-23 23:34:00,1.07478,1.07489,1.07478,1.07489,11400000.0
2009-09-23 23:35:00,1.0751,1.07515,1.0751,1.07515,17400000.0
2009-09-23 23:36:00,1.07515,1.07545,1.07515,1.0753,42500000.0
2009-09-23 23:37:00,1.07505,1.07527,1.07497,1.07526,102799999.0
2009-09-23 23:38:00,1.07525,1.07534,1.07519,1.07534,180100003.0
2009-09-23 23:39:00,1.0752,1.0756,1.07515,1.07545,44500000.0
2009-09-23 23:40:00,1.0755,1.07555,1.0755,1.07555,14600000.0
2009-09-23 23:41:00,1.07555,1.07555,1.07555,1.07555,2400000.0
2009-09-23 23:42:00,1.07515,1.07542,1.07515,1.07536,225400000.0
2009-09-23 23:43:00,1.07538,1.07538,1.0753,1.07534,342999998.0
2009-09-23 23:44:00,1.07537,1.07543,1.07532,1.07542,105300000.0
2009-09-23 23:45:00,1.0756,1.0758,1.0755,1.0756,33200000.0
2009-09-23 23:46:00,1.0756,1.07605,1.0751,1.07565,139900000.0
2009-09-23 23:47:00,1.0757,1.0759,1.0756,1.07575,74200000.0
2009-09-23 23:48:00,1.07575,1.07615,1.07575,1.07615,126600000.0
2009-09-23 23:49:00,1.07615,1.0763,1.07615,1.0763,62100000.0
2009-09-23 23:50:00,1.0763,1.0765,1.07625,1.0765,85800000.0
2009-09-23 23:51:00,1.0765,1.0766,1.0765,1.0766,16800000.0
2009-09-23 23:52:00,1.0766,1.0766,1.0765,1.0766,36300000.0
2009-09-23 23:53:00,1.07665,1.0767,1.0765,1.07655,39400000.0
2009-09-23 23:54:00,1.0766,1.0766,1.0766,1.0766,18800000.0
2009-09-23 23:55:00,1.0766,1.0766,1.0764,1.07655,32400000.0
2009-09-23 23:56:00,1.07665,1.07665,1.0766,1.0766,26600000.0
2009-09-23 23:57:00,1.0766,1.07665,1.0766,1.07665,6000000.0
2009-09-23 23:58:00,1.0768,1.0768,1.0766,1.07675,88400000.0
2009-09-23 23:59:00,1.0768,1.07715,1.0766,1.0769,79400000.0
2009-09-24 00:00:00,1.07695,1.077,1.0769,1.07695,47700000.0
2009-09-24 00:01:00,1.07695,1.07695,1.07645,1.07645,56500000.0
2009-09-24 00:02:00,1.07645,1.07645,1.07625,1.0764,64800000.0
2009-09-24 00:03:00,1.07645,1.07645,1.0762,1.0762,15600000.0
2009-09-24 00:04:00,1.07625,1.07635,1.0756,1.07615,87500000.0
2009-09-24 00:05:00,1.0763,1.0764,1.0762,1.0764,24800000.0
2009-09-24 00:06:00,1.0764,1.0764,1.0763,1.0763,35900000.0
2009-09-24 00:07:00,1.0763,1.0763,1.07595,1.07595,32400000.0
2009-09-24 00:08:00,1.07615,1.07615,1.07585,1.07585,19000000.0
2009-09-24 00:09:00,1.07585,1.07585,1.07585,1.07585,1000000.0
2009-09-24 00:10:00,1.07572,1.07572,1.07556,1.07556,28000000.0
2009-09-24 00:11:00,1.07585,1.07585,1.07585,1.07585,8800000.0
2009-09-24 00:12:00,1.07585,1.0759,1.07585,1.0759,8600000.0
2009-09-24 00:13:00,1.0759,1.07595,1.07585,1.07595,7200000.0
2009-09-24 00:14:00,1.07565,1.07574,1.07549,1.07565,50400000.0
2009-09-24 00:15:00,1.07595,1.0763,1.07595,1.0763,22200000.0
2009-09-24 00:16:00,1.0761,1.0763,1.0761,1.0761,6000000.0
2009-09-24 00:17:00,1.0762,1.07635,1.0762,1.07635,4000000.0
2009-09-24 00:18:00,1.0764,1.0764,1.07605,1.07615,20900000.0
2009-09-24 00:19:00,1.07615,1.07625,1.07615,1.07625,21200000.0
2009-09-24 00:20:00,1.07635,1.07635,1.0762,1.0763,20000000.0
2009-09-24 00:21:00,1.0763,1.0763,1.0763,1.0763,9200000.0
2009-09-24 00:22:00,1.0763,1.0763,1.0762,1.0762,26400000.0
2009-09-24 00:23:00,1.07625,1.0763,1.0762,1.0763,16400000.0
2009-09-24 00:24:00,1.0763,1.0763,1.0763,1.0763,14700000.0
2009-09-24 00:25:00,1.0763,1.0763,1.07605,1.0761,8000000.0
2009-09-24 00:26:00,1.0761,1.0761,1.07605,1.0761,16800000.0
2009-09-24 00:27:00,1.0761,1.0761,1.0761,1.0761,7600000.0
2009-09-24 00:28:00,1.07605,1.07605,1.07605,1.07605,3600000.0
2009-09-24 00:29:00,1.076,1.076,1.0759,1.0759,7200000.0
2009-09-24 00:30:00,1.0759,1.0759,1.0759,1.0759,2400000.0
2009-09-24 00:31:00,1.0759,1.0759,1.0759,1.0759,2400000.0
2009-09-24 00:32:00,1.07558,1.07577,1.07558,1.07562,186099997.0
2009-09-24 00:33:00,1.0757,1.07579,1.07559,1.07579,235699998.0
2009-09-24 00:34:00,1.07577,1.07577,1.0756,1.07571,97599998.0
2009-09-24 00:35:00,1.0759,1.0759,1.0759,1.0759,3200000.0
2009-09-24 00:36:00,1.0759,1.076,1.0759,1.076,4000000.0
2009-09-24 00:37:00,1.0758,1.0758,1.0758,1.0758,4800000.0
2009-09-24 00:38:00,1.0758,1.0758,1.07565,1.07565,9200000.0
2009-09-24 00:39:00,1.07575,1.0758,1.07575,1.0758,21800000.0
2009-09-24 00:40:00,1.07561,1.07566,1.07555,1.07555,33400000.0
2009-09-24 00:41:00,1.0756,1.0757,1.07558,1.07567,118400000.0
2009-09-24 00:42:00,1.07558,1.07565,1.07551,1.07557,21900000.0
2009-09-24 00:43:00,1.0758,1.0758,1.0756,1.0756,11600000.0
2009-09-24 00:44:00,1.0756,1.0756,1.0756,1.0756,16800000.0
2009-09-24 00:45:00,1.0756,1.0756,1.0756,1.0756,12000000.0
2009-09-24 00:46:00,1.0756,1.0756,1.0756,1.0756,15600000.0
2009-09-24 00:47:00,1.0756,1.0756,1.0755,1.0755,17800000.0
2009-09-24 00:48:00,1.0755,1.0755,1.07515,1.0752,94200000.0
2009-09-24 00:49:00,1.0752,1.07525,1.07495,1.07495,45500000.0
2009-09-24 00:50:00,1.07495,1.07495,1.07495,1.07495,18600000.0
2009-09-24 00:51:00,1.07495,1.07495,1.07495,1.07495,11000000.0
2009-09-24 00:52:00,1.075,1.075,1.0749,1.0749,8400000.0
2009-09-24 00:53:00,1.0749,1.0751,1.0749,1.0751,13100000.0
2009-09-24 00:54:00,1.07515,1.0752,1.07515,1.0752,69700000.0
2009-09-24 00:55:00,1.0752,1.0752,1.07515,1.07515,16100000.0
2009-09-24 00:56:00,1.07515,1.07515,1.07515,1.07515,19200000.0
2009-09-24 00:57:00,1.07515,1.07515,1.07515,1.07515,39000000.0
2009-09-24 00:58:00,1.07515,1.07515,1.07515,1.07515,31000000.0
2009-09-24 00:59:00,1.07515,1.07515,1.07515,1.07515,26400000.0
2009-09-24 01:00:00,1.07515,1.07515,1.07495,1.07495,31200000.0
2009-09-24 01:01:00,1.07495,1.07525,1.0749,1.07525,36600000.0
2009-09-24 01:02:00,1.07525,1.07525,1.07505,1.07505,50200000.0
2009-09-24 01:03:00,1.07505,1.0753,1.075,1.07525,62500000.0
2009-09-24 01:04:00,1.07525,1.0753,1.07505,1.07505,39700000.0
2009-09-24 01:05:00,1.07505,1.07505,1.075,1.075,13700000.0
2009-09-24 01:06:00,1.075,1.0751,1.075,1.0751,91600000.0
2009-09-24 01:07:00,1.0751,1.07515,1.0751,1.0751,50400000.0
2009-09-24 01:08:00,1.0751,1.07515,1.0751,1.0751,31500000.0
2009-09-24 01:09:00,1.07515,1.07515,1.07515,1.07515,24300000.0
2009-09-24 01:10:00,1.07515,1.07515,1.0751,1.07515,45800000.0
2009-09-24 01:11:00,1.07515,1.07525,1.07515,1.07515,48600000.0
2009-09-24 01:12:00,1.07515,1.07525,1.07515,1.0752,27100000.0
2009-09-24 01:13:00,1.0752,1.07545,1.07515,1.07515,33700000.0
2009-09-24 01:14:00,1.07515,1.07545,1.07515,1.07545,27000000.0
2009-09-24 01:15:00,1.07545,1.07545,1.07525,1.0754,61800000.0
2009-09-24 01:16:00,1.07545,1.07575,1.07545,1.07555,16800000.0
2009-09-24 01:17:00,1.07555,1.07585,1.07555,1.07585,32800000.0
2009-09-24 01:18:00,1.07575,1.07585,1.0757,1.07575,83500000.0
2009-09-24 01:19:00,1.07575,1.0759,1.07575,1.07585,39700000.0
2009-09-24 01:20:00,1.07585,1.0759,1.07585,1.07585,31600000.0
2009-09-24 01:21:00,1.07585,1.0759,1.07585,1.07585,25200000.0
2009-09-24 01:22:00,1.07585,1.0759,1.07585,1.0759,27600000.0
2009-09-24 01:23:00,1.07585,1.07585,1.07585,1.07585,19200000.0
2009-09-24 01:24:00,1.07585,1.07585,1.07585,1.07585,24000000.0
2009-09-24 01:25:00,1.07585,1.07585,1.07585,1.07585,4800000.0
2009-09-24 01:26:00,1.07585,1.07595,1.07585,1.07595,50700000.0
2009-09-24 01:27:00,1.07595,1.07595,1.07585,1.07585,35000000.0
2009-09-24 01:28:00,1.07585,1.07585,1.07585,1.07585,13600000.0
2009-09-24 01:29:00,1.07595,1.07625,1.0758,1.07595,85400000.0
2009-09-24 01:30:00,1.076,1.076,1.076,1.076,7600000.0
2009-09-24 01:31:00,1.076,1.076,1.07595,1.07595,8000000.0
2009-09-24 01:32:00,1.07595,1.07595,1.07595,1.07595,17200000.0
2009-09-24 01:33:00,1.07595,1.076,1.07595,1.076,95900000.0
2009-09-24 01:34:00,1.07595,1.076,1.07595,1.076,55500000.0
2009-09-24 01:35:00,1.076,1.07605,1.076,1.076,17600000.0
2009-09-24 01:36:00,1.076,1.07605,1.076,1.076,13000000.0
2009-09-24 01:37:00,1.07595,1.076,1.07585,1.07585,184100000.0
2009-09-24 01:38:00,1.07585,1.07595,1.0758,1.07595,45500000.0
2009-09-24 01:39:00,1.07595,1.07595,1.07585,1.07585,17200000.0
2009-09-24 01:40:00,1.07585,1.07585,1.0758,1.07585,38800000.0
2009-09-24 01:41:00,1.07585,1.07595,1.07585,1.0759,63800000.0
2009-09-24 01:42:00,1.0759,1.07595,1.0759,1.07595,8600000.0
2009-09-24 01:43:00,1.07595,1.07595,1.0758,1.07595,31300000.0
2009-09-24 01:44:00,1.0757,1.07575,1.0756,1.07575,22000000.0
2009-09-24 01:45:00,1.07575,1.07575,1.07565,1.07565,25400000.0
2009-09-24 01:46:00,1.07565,1.07575,1.0751,1.0751,58700000.0
2009-09-24 01:47:00,1.0751,1.07525,1.07505,1.07515,62100000.0
2009-09-24 01:48:00,1.07515,1.07525,1.0751,1.0751,29800000.0
2009-09-24 01:49:00,1.07515,1.07515,1.07515,1.07515,23800000.0
2009-09-24 01:50:00,1.07515,1.0752,1.07515,1.0752,16400000.0
2009-09-24 01:51:00,1.0752,1.0752,1.07515,1.07515,14400000.0
2009-09-24 01:52:00,1.07515,1.0752,1.07515,1.0752,27000000.0
2009-09-24 01:53:00,1.07515,1.0753,1.07515,1.0753,18700000.0
2009-09-24 01:54:00,1.0753,1.0753,1.07525,1.07525,6000000.0
2009-09-24 01:55:00,1.0753,1.07535,1.0753,1.0753,13800000.0
2009-09-24 01:56:00,1.07525,1.0753,1.07525,1.0753,5600000.0
2009-09-24 01:57:00,1.0753,1.0753,1.0753,1.0753,3200000.0
2009-09-24 01:58:00,1.07525,1.0753,1.07525,1.0753,3200000.0
2009-09-24 01:59:00,1.07525,1.07525,1.0752,1.0752,8000000.0
2009-09-24 02:00:00,1.07515,1.07515,1.07425,1.07465,88800000.0
2009-09-24 02:01:00,1.07475,1.07485,1.0745,1.0745,36800000.0
2009-09-24 02:02:00,1.07455,1.07475,1.07455,1.07465,51200000.0
2009-09-24 02:03:00,1.07465,1.07485,1.0745,1.07475,74800000.0
2009-09-24 02:04:00,1.07475,1.07475,1.07465,1.07465,19200000.0
2009-09-24 02:05:00,1.07465,1.07485,1.07435,1.07455,61600000.0
2009-09-24 02:06:00,1.07455,1.0746,1.0743,1.07445,107000000.0
2009-09-24 02:07:00,1.07445,1.0746,1.07445,1.0746,24400000.0
2009-09-24 02:08:00,1.0746,1.0746,1.0746,1.0746,2200000.0
2009-09-24 02:09:00,1.0746,1.0746,1.0746,1.0746,1200000.0
2009-09-24 02:10:00,1.0746,1.0746,1.0745,1.0746,21600000.0
2009-09-24 02:11:00,1.0746,1.0746,1.0746,1.0746,12000000.0
2009-09-24 02:12:00,1.0746,1.0746,1.07455,1.07455,9800000.0
2009-09-24 02:13:00,1.07455,1.0747,1.0745,1.0745,14300000.0
2009-09-24 02:14:00,1.07455,1.0747,1.07445,1.07445,22700000.0
2009-09-24 02:15:00,1.07445,1.0745,1.07435,1.07445,101500000.0
2009-09-24 02:16:00,1.07445,1.0745,1.0743,1.07445,317900000.0
2009-09-24 02:17:00,1.07445,1.07445,1.07435,1.07435,90800000.0
2009-09-24 02:18:00,1.07435,1.07435,1.0741,1.0741,57900000.0
2009-09-24 02:19:00,1.07415,1.07415,1.0741,1.0741,31700000.0
2009-09-24 02:20:00,1.07405,1.07405,1.0739,1.07395,55900000.0
2009-09-24 02:21:00,1.0739,1.0739,1.07365,1.07365,16400000.0
2009-09-24 02:22:00,1.0736,1.0738,1.0736,1.07375,19200000.0
2009-09-24 02:23:00,1.0738,1.0738,1.0736,1.07365,18400000.0
2009-09-24 02:24:00,1.07365,1.07375,1.0736,1.07365,115600000.0
2009-09-24 02:25:00,1.07375,1.07405,1.0737,1.07405,59200000.0
2009-09-24 02:26:00,1.07405,1.07425,1.07405,1.07425,9200000.0
2009-09-24 02:27:00,1.07415,1.07415,1.07405,1.07405,27200000.0
2009-09-24 02:28:00,1.07405,1.0742,1.07405,1.0742,23800000.0
2009-09-24 02:29:00,1.074,1.0742,1.07395,1.07405,78700000.0
2009-09-24 02:30:00,1.07395,1.07395,1.0739,1.0739,54800000.0
2009-09-24 02:31:00,1.07395,1.07395,1.0737,1.07375,81200000.0
2009-09-24 02:32:00,1.07375,1.07375,1.0736,1.07365,89200000.0
2009-09-24 02:33:00,1.07365,1.07365,1.0736,1.0736,26800000.0
2009-09-24 02:34:00,1.0736,1.0736,1.0734,1.07345,68700000.0
2009-09-24 02:35:00,1.07345,1.0735,1.07345,1.07345,18600000.0
2009-09-24 02:36:00,1.07345,1.07345,1.07345,1.07345,12000000.0
2009-09-24 02:37:00,1.07345,1.07365,1.07345,1.07355,125800000.0
2009-09-24 02:38:00,1.07355,1.07365,1.0735,1.07355,158400000.0
2009-09-24 02:39:00,1.07355,1.07355,1.07355,1.07355,74400000.0
2009-09-24 02:40:00,1.07355,1.07355,1.07355,1.07355,48000000.0
2009-09-24 02:41:00,1.07355,1.07355,1.07355,1.07355,10000000.0
2009-09-24 02:42:00,1.07355,1.07355,1.07355,1.07355,14400000.0
2009-09-24 02:43:00,1.07365,1.0737,1.07355,1.07355,46500000.0
2009-09-24 02:44:00,1.07355,1.07365,1.07355,1.07365,71600000.0
2009-09-24 02:45:00,1.07355,1.07365,1.07355,1.07365,18400000.0
2009-09-24 02:46:00,1.07365,1.07365,1.07355,1.07355,72800000.0
2009-09-24 02:47:00,1.07355,1.07365,1.07355,1.07365,27800000.0
2009-09-24 02:48:00,1.07365,1.0738,1.07365,1.07375,37000000.0
2009-09-24 02:49:00,1.07375,1.07375,1.07375,1.07375,6400000.0
2009-09-24 02:50:00,1.07375,1.0739,1.07375,1.0739,15200000.0
2009-09-24 02:51:00,1.07395,1.0741,1.0739,1.07405,43000000.0
2009-09-24 02:52:00,1.07405,1.07415,1.074,1.07405,38700000.0
2009-09-24 02:53:00,1.07405,1.07405,1.0738,1.07405,25800000.0
2009-09-24 02:54:00,1.07415,1.07425,1.0739,1.07395,65400000.0
2009-09-24 02:55:00,1.07395,1.0747,1.07395,1.07425,70600000.0
2009-09-24 02:56:00,1.07425,1.0745,1.0741,1.07435,38000000.0
2009-09-24 02:57:00,1.07435,1.07445,1.07435,1.07435,13800000.0
2009-09-24 02:58:00,1.07435,1.07435,1.07435,1.07435,14400000.0
2009-09-24 02:59:00,1.07435,1.07435,1.07395,1.07395,145400000.0
2009-09-24 03:00:00,1.07395,1.07395,1.0737,1.07375,15700000.0
2009-09-24 03:01:00,1.07375,1.07375,1.07365,1.07365,33200000.0
2009-09-24 03:02:00,1.07355,1.0739,1.07355,1.0739,19600000.0
2009-09-24 03:03:00,1.07395,1.07405,1.07365,1.07395,39400000.0
2009-09-24 03:04:00,1.07395,1.074,1.07395,1.07395,9100000.0
2009-09-24 03:05:00,1.07375,1.07385,1.0735,1.07355,107500000.0
2009-09-24 03:06:00,1.07365,1.07375,1.07355,1.07355,23000000.0
2009-09-24 03:07:00,1.07365,1.0738,1.07365,1.07375,10000000.0
2009-09-24 03:08:00,1.07365,1.07375,1.07365,1.07365,11000000.0
2009-09-24 03:09:00,1.07365,1.07365,1.07355,1.07355,54300000.0
2009-09-24 03:10:00,1.07355,1.0738,1.07355,1.0738,6000000.0
2009-09-24 03:11:00,1.07385,1.07385,1.07345,1.0738,11300000.0
2009-09-24 03:12:00,1.0738,1.0739,1.07355,1.0739,37800000.0
2009-09-24 03:13:00,1.0739,1.0739,1.07385,1.07385,6300000.0
2009-09-24 03:14:00,1.07395,1.07395,1.07385,1.07395,4600000.0
2009-09-24 03:15:00,1.07395,1.074,1.07385,1.07395,13000000.0
2009-09-24 03:16:00,1.07395,1.074,1.07395,1.07395,8000000.0
2009-09-24 03:17:00,1.07395,1.074,1.07385,1.07385,22400000.0
2009-09-24 03:18:00,1.07385,1.07405,1.07375,1.074,39600000.0
2009-09-24 03:19:00,1.07405,1.07405,1.07385,1.074,11000000.0
2009-09-24 03:20:00,1.07395,1.074,1.07385,1.07395,26000000.0
2009-09-24 03:21:00,1.0739,1.0739,1.07385,1.07385,31100000.0
2009-09-24 03:22:00,1.07395,1.07395,1.07385,1.07395,20100000.0
2009-09-24 03:23:00,1.07395,1.07405,1.07385,1.07405,30900000.0
2009-09-24 03:24:00,1.07405,1.07405,1.07405,1.07405,21300000.0
2009-09-24 03:25:00,1.07361,1.07378,1.07358,1.07358,10800000.0
2009-09-24 03:26:00,1.07405,1.07405,1.07405,1.07405,35600000.0
2009-09-24 03:27:00,1.07405,1.07405,1.07405,1.07405,22400000.0
2009-09-24 03:28:00,1.07405,1.07405,1.07405,1.07405,9900000.0
2009-09-24 03:29:00,1.0741,1.0741,1.07405,1.07405,4300000.0
2009-09-24 03:30:00,1.0737,1.07375,1.07356,1.0737,10200000.0
2009-09-24 03:31:00,1.07405,1.0741,1.07405,1.07405,12000000.0
2009-09-24 03:32:00,1.07405,1.0741,1.07405,1.07405,10500000.0
2009-09-24 03:33:00,1.07405,1.07405,1.07405,1.07405,10200000.0
2009-09-24 03:34:00,1.07405,1.07405,1.07405,1.07405,14000000.0
2009-09-24 03:35:00,1.07405,1.07425,1.07405,1.07425,28300000.0
2009-09-24 03:36:00,1.0742,1.07435,1.07415,1.0743,91600000.0
2009-09-24 03:37:00,1.07425,1.0743,1.07405,1.07415,77800000.0
2009-09-24 03:38:00,1.07415,1.07425,1.07415,1.07425,34200000.0
2009-09-24 03:39:00,1.07435,1.07435,1.07425,1.07435,22300000.0
2009-09-24 03:40:00,1.07435,1.07435,1.07425,1.07425,14000000.0
2009-09-24 03:41:00,1.07425,1.07435,1.07425,1.07435,17200000.0
2009-09-24 03:42:00,1.07435,1.07435,1.07435,1.07435,11800000.0
2009-09-24 03:43:00,1.07435,1.07435,1.07435,1.07435,3000000.0
2009-09-24 03:44:00,1.07435,1.07455,1.07435,1.07445,26000000.0
2009-09-24 03:45:00,1.07455,1.07455,1.07455,1.07455,59800000.0
2009-09-24 03:46:00,1.07455,1.07455,1.07455,1.07455,69200000.0
2009-09-24 03:47:00,1.07434,1.07448,1.07434,1.07448,8400000.0
2009-09-24 03:48:00,1.07455,1.07455,1.07455,1.07455,23200000.0
2009-09-24 03:49:00,1.07455,1.07455,1.07455,1.07455,20000000.0
2009-09-24 03:50:00,1.07455,1.07455,1.0743,1.07435,36500000.0
2009-09-24 03:51:00,1.07435,1.07435,1.07405,1.07405,37000000.0
2009-09-24 03:52:00,1.07405,1.07415,1.07405,1.07415,30700000.0
2009-09-24 03:53:00,1.07405,1.07415,1.07405,1.07405,14600000.0
2009-09-24 03:54:00,1.07405,1.07405,1.07405,1.07405,18000000.0
2009-09-24 03:55:00,1.07405,1.07415,1.07405,1.07415,31200000.0
2009-09-24 03:56:00,1.07425,1.07425,1.07415,1.07425,3200000.0
2009-09-24 03:57:00,1.07425,1.07425,1.07425,1.07425,12000000.0
2009-09-24 03:58:00,1.07415,1.07415,1.07415,1.07415,1600000.0
2009-09-24 03:59:00,1.07415,1.07425,1.07415,1.07425,7800000.0
2009-09-24 04:00:00,1.07391,1.07401,1.07376,1.0739,10200000.0
2009-09-24 04:01:00,1.07435,1.07435,1.07415,1.07435,16700000.0
2009-09-24 04:02:00,1.07435,1.07445,1.07435,1.07435,15000000.0
2009-09-24 04:03:00,1.07435,1.07435,1.07435,1.07435,11000000.0
2009-09-24 04:04:00,1.07445,1.07445,1.07445,1.07445,8400000.0
2009-09-24 04:05:00,1.07435,1.07445,1.07435,1.07435,10000000.0
2009-09-24 04:06:00,1.07445,1.07445,1.07435,1.07435,6000000.0
2009-09-24 04:07:00,1.07435,1.07435,1.07435,1.07435,2000000.0
2009-09-24 04:08:00,1.07435,1.07435,1.07435,1.07435,4000000.0
2009-09-24 04:09:00,1.07435,1.07435,1.07425,1.07425,58900000.0
2009-09-24 04:10:00,1.07425,1.07425,1.07425,1.07425,5900000.0
2009-09-24 04:11:00,1.07425,1.07435,1.07425,1.07425,15300000.0
2009-09-24 04:12:00,1.07425,1.07425,1.07425,1.07425,8400000.0
2009-09-24 04:13:00,1.07399,1.07417,1.07384,1.07408,311600000.0
2009-09-24 04:14:00,1.07425,1.07425,1.07415,1.07415,41300000.0
2009-09-24 04:15:00,1.07415,1.07415,1.07415,1.07415,13600000.0
2009-09-24 04:16:00,1.07415,1.0742,1.07415,1.0742,10600000.0
2009-09-24 04:17:00,1.0742,1.0742,1.0742,1.0742,9600000.0
2009-09-24 04:18:00,1.0742,1.0742,1.07415,1.07415,13200000.0
2009-09-24 04:19:00,1.07415,1.07415,1.07405,1.07405,20300000.0
2009-09-24 04:20:00,1.07405,1.07405,1.07405,1.07405,8400000.0
2009-09-24 04:21:00,1.07405,1.07415,1.07405,1.07405,44600000.0
2009-09-24 04:22:00,1.07388,1.07388,1.07362,1.07372,10200000.0
2009-09-24 04:23:00,1.07405,1.0742,1.07405,1.0742,16800000.0
2009-09-24 04:24:00,1.0742,1.0742,1.07415,1.07415,5200000.0
2009-09-24 04:25:00,1.07415,1.0743,1.07405,1.0743,58800000.0
2009-09-24 04:26:00,1.0743,1.0743,1.0743,1.0743,7200000.0
2009-09-24 04:27:00,1.0743,1.0743,1.07425,1.07425,19600000.0
2009-09-24 04:28:00,1.07425,1.07425,1.07415,1.07415,48100000.0
2009-09-24 04:29:00,1.07415,1.07425,1.07405,1.07405,14800000.0
2009-09-24 04:30:00,1.07405,1.0742,1.07405,1.07415,68600000.0
2009-09-24 04:31:00,1.07405,1.07405,1.07405,1.07405,45800000.0
2009-09-24 04:32:00,1.07405,1.07415,1.07405,1.07415,10800000.0
2009-09-24 04:33:00,1.07415,1.07415,1.0741,1.07415,11600000.0
2009-09-24 04:34:00,1.0741,1.07415,1.0741,1.07415,4600000.0
2009-09-24 04:35:00,1.07415,1.07435,1.07415,1.07435,9000000.0
2009-09-24 04:36:00,1.07435,1.07435,1.07435,1.07435,21100000.0
2009-09-24 04:37:00,1.07435,1.07435,1.07435,1.07435,32600000.0
2009-09-24 04:38:00,1.07435,1.07445,1.07435,1.07435,38800000.0
2009-09-24 04:39:00,1.07445,1.07465,1.07445,1.07465,10800000.0
2009-09-24 04:40:00,1.07465,1.075,1.07445,1.0748,47300000.0
2009-09-24 04:41:00,1.0748,1.0749,1.0748,1.0749,12100000.0
2009-09-24 04:42:00,1.07462,1.07465,1.07439,1.07465,11400000.0
2009-09-24 04:43:00,1.0748,1.07485,1.0748,1.07485,9800000.0
2009-09-24 04:44:00,1.07485,1.07485,1.07475,1.0748,19200000.0
2009-09-24 04:45:00,1.07475,1.07475,1.07465,1.07475,19600000.0
2009-09-24 04:46:00,1.07465,1.0747,1.07455,1.0746,67400000.0
2009-09-24 04:47:00,1.07455,1.0746,1.07445,1.07445,27800000.0
2009-09-24 04:48:00,1.07408,1.07422,1.07405,1.07419,17300000.0
2009-09-24 04:49:00,1.0745,1.0745,1.0745,1.0745,5100000.0
2009-09-24 04:50:00,1.0745,1.0745,1.0745,1.0745,2600000.0
2009-09-24 04:51:00,1.07455,1.07455,1.07455,1.07455,1600000.0
2009-09-24 04:52:00,1.07455,1.0747,1.07455,1.0747,13800000.0
2009-09-24 04:53:00,1.0747,1.0747,1.07465,1.07465,8000000.0
2009-09-24 04:54:00,1.0747,1.07485,1.0747,1.0748,9800000.0
2009-09-24 04:55:00,1.0748,1.0748,1.07435,1.07445,26800000.0
2009-09-24 04:56:00,1.07445,1.07465,1.07445,1.07465,27100000.0
2009-09-24 04:57:00,1.07465,1.07465,1.0746,1.0746,3400000.0
2009-09-24 04:58:00,1.0746,1.0746,1.07455,1.07455,20800000.0
2009-09-24 04:59:00,1.07455,1.07455,1.07445,1.07455,48900000.0
2009-09-24 05:00:00,1.07455,1.0746,1.07455,1.0746,11400000.0
2009-09-24 05:01:00,1.0746,1.0746,1.0746,1.0746,2400000.0
2009-09-24 05:02:00,1.0746,1.0746,1.07455,1.07455,52300000.0
2009-09-24 05:03:00,1.07455,1.0746,1.07455,1.0746,8500000.0
2009-09-24 05:04:00,1.0746,1.0746,1.0746,1.0746,20000000.0
2009-09-24 05:05:00,1.0746,1.0747,1.0746,1.0747,24200000.0
2009-09-24 05:06:00,1.0747,1.0747,1.0747,1.0747,3000000.0
2009-09-24 05:07:00,1.0747,1.0748,1.0747,1.07475,16000000.0
2009-09-24 05:08:00,1.0748,1.0748,1.0748,1.0748,19000000.0
2009-09-24 05:09:00,1.0748,1.0748,1.0748,1.0748,7000000.0
2009-09-24 05:10:00,1.0748,1.0748,1.07475,1.07475,8000000.0
2009-09-24 05:11:00,1.0747,1.0747,1.07445,1.07455,59300000.0
2009-09-24 05:12:00,1.07445,1.0746,1.07445,1.0746,63300000.0
2009-09-24 05:13:00,1.0746,1.0746,1.07425,1.07425,82200000.0
2009-09-24 05:14:00,1.07425,1.0744,1.07425,1.0744,34000000.0
2009-09-24 05:15:00,1.0744,1.0744,1.07435,1.0744,5500000.0
2009-09-24 05:16:00,1.0742,1.07425,1.0742,1.07425,15200000.0
2009-09-24 05:17:00,1.07425,1.07425,1.07425,1.07425,4800000.0
2009-09-24 05:18:00,1.07425,1.07425,1.0742,1.0742,9700000.0
2009-09-24 05:19:00,1.0742,1.07425,1.0741,1.07425,14400000.0
2009-09-24 05:20:00,1.07425,1.0746,1.07425,1.0746,36900000.0
2009-09-24 05:21:00,1.0746,1.0748,1.0746,1.0748,22600000.0
2009-09-24 05:22:00,1.0747,1.0747,1.0747,1.0747,11200000.0
2009-09-24 05:23:00,1.0747,1.0747,1.07445,1.0745,13200000.0
2009-09-24 05:24:00,1.07422,1.07439,1.07418,1.07428,17400000.0
2009-09-24 05:25:00,1.0745,1.0745,1.0745,1.0745,2000000.0
2009-09-24 05:26:00,1.07445,1.07455,1.07445,1.07455,13200000.0
2009-09-24 05:27:00,1.07455,1.07475,1.07455,1.07475,13900000.0
2009-09-24 05:28:00,1.0748,1.0748,1.0748,1.0748,15900000.0
2009-09-24 05:29:00,1.0748,1.0748,1.0748,1.0748,15000000.0
2009-09-24 05:30:00,1.0748,1.0748,1.07475,1.0748,49500000.0
2009-09-24 05:31:00,1.07485,1.07485,1.0748,1.0748,11900000.0
2009-09-24 05:32:00,1.0748,1.0748,1.07475,1.0748,29000000.0
2009-09-24 05:33:00,1.0748,1.0748,1.07475,1.07475,8000000.0
2009-09-24 05:34:00,1.07475,1.07475,1.07465,1.0747,54400000.0
2009-09-24 05:35:00,1.0747,1.0747,1.07465,1.0747,13200000.0
2009-09-24 05:36:00,1.0747,1.0747,1.0747,1.0747,8900000.0
2009-09-24 05:37:00,1.07465,1.07465,1.07465,1.07465,18800000.0
2009-09-24 05:38:00,1.07465,1.07465,1.07465,1.07465,9600000.0
2009-09-24 05:39:00,1.07465,1.07465,1.07445,1.07445,17800000.0
2009-09-24 05:40:00,1.07455,1.0747,1.07455,1.0747,47100000.0
2009-09-24 05:41:00,1.0747,1.0747,1.0747,1.0747,11000000.0
2009-09-24 05:42:00,1.0747,1.0747,1.0747,1.0747,11000000.0
2009-09-24 05:43:00,1.0747,1.0748,1.0747,1.0748,13000000.0
2009-09-24 05:44:00,1.07449,1.07457,1.07442,1.07442,9100000.0
2009-09-24 05:45:00,1.0748,1.0748,1.0747,1.0747,14000000.0
2009-09-24 05:46:00,1.07475,1.0748,1.0745,1.07455,54000000.0
2009-09-24 05:47:00,1.07455,1.07465,1.07455,1.07465,46000000.0
2009-09-24 05:48:00,1.07465,1.07465,1.07455,1.07455,39700000.0
2009-09-24 05:49:00,1.07455,1.07455,1.07455,1.07455,77400000.0
2009-09-24 05:50:00,1.07455,1.07455,1.07455,1.07455,93800000.0
2009-09-24 05:51:00,1.07455,1.07455,1.0745,1.0745,21700000.0
2009-09-24 05:52:00,1.0745,1.0745,1.07425,1.07425,26000000.0
2009-09-24 05:53:00,1.07425,1.07425,1.07425,1.07425,13200000.0
2009-09-24 05:54:00,1.07425,1.07425,1.07425,1.07425,14400000.0
2009-09-24 05:55:00,1.07425,1.07425,1.07425,1.07425,10000000.0
2009-09-24 05:56:00,1.07425,1.07435,1.07425,1.0743,17400000.0
2009-09-24 05:57:00,1.07435,1.07435,1.0743,1.0743,19200000.0
2009-09-24 05:58:00,1.0743,1.0743,1.0743,1.0743,1200000.0
2009-09-24 05:59:00,1.07435,1.07435,1.07435,1.07435,1000000.0
2009-09-24 06:00:00,1.07416,1.07428,1.07402,1.07405,139100000.0
2009-09-24 06:01:00,1.0744,1.07445,1.0744,1.07445,5400000.0
2009-09-24 06:02:00,1.0744,1.0745,1.0744,1.0745,12800000.0
2009-09-24 06:03:00,1.0745,1.0745,1.0745,1.0745,8400000.0
2009-09-24 06:04:00,1.07415,1.07433,1.07406,1.07419,141600000.0
2009-09-24 06:05:00,1.07436,1.07436,1.07416,1.07416,139600000.0
2009-09-24 06:06:00,1.07415,1.07431,1.07404,1.07424,326700000.0
2009-09-24 06:07:00,1.07445,1.07445,1.07445,1.07445,1000000.0
2009-09-24 06:08:00,1.07416,1.0743,1.074,1.07416,221100000.0
2009-09-24 06:09:00,1.0743,1.07439,1.0742,1.0742,278500000.0
2009-09-24 06:10:00,1.0745,1.0745,1.0745,1.0745,12100000.0
2009-09-24 06:11:00,1.0745,1.07455,1.0745,1.07455,2000000.0
2009-09-24 06:12:00,1.0742,1.07447,1.07417,1.07435,22000000.0
2009-09-24 06:13:00,1.07436,1.07438,1.07429,1.07438,14000000.0
2009-09-24 06:14:00,1.07445,1.07445,1.0744,1.0744,5200000.0
2009-09-24 06:15:00,1.07455,1.07465,1.07455,1.07465,12000000.0
2009-09-24 06:16:00,1.07465,1.07465,1.07465,1.07465,21000000.0
2009-09-24 06:17:00,1.07465,1.07485,1.07465,1.0748,95100000.0
2009-09-24 06:18:00,1.0748,1.07485,1.0748,1.07485,31600000.0
2009-09-24 06:19:00,1.07485,1.07485,1.07485,1.07485,7200000.0
2009-09-24 06:20:00,1.07469,1.07479,1.07448,1.07479,61000000.0
2009-09-24 06:21:00,1.07485,1.07485,1.07485,1.07485,2400000.0
2009-09-24 06:22:00,1.07495,1.07515,1.07495,1.0751,45800000.0
2009-09-24 06:23:00,1.0751,1.07545,1.0751,1.0754,82700000.0
2009-09-24 06:24:00,1.07545,1.0755,1.07545,1.0755,29400000.0
2009-09-24 06:25:00,1.0755,1.0756,1.0754,1.0754,97000000.0
2009-09-24 06:26:00,1.0754,1.0754,1.0754,1.0754,2400000.0
2009-09-24 06:27:00,1.07526,1.0753,1.07495,1.0753,29700000.0
2009-09-24 06:28:00,1.07545,1.07545,1.0754,1.0754,14800000.0
2009-09-24 06:29:00,1.07533,1.07544,1.07498,1.07544,63800000.0
2009-09-24 06:30:00,1.07545,1.07545,1.07545,1.07545,1000000.0
2009-09-24 06:31:00,1.07545,1.07555,1.0754,1.0755,64800000.0
2009-09-24 06:32:00,1.0755,1.0757,1.07545,1.07565,133100000.0
2009-09-24 06:33:00,1.0758,1.07605,1.0758,1.07605,113500000.0
2009-09-24 06:34:00,1.07605,1.07615,1.07595,1.07595,46600000.0
2009-09-24 06:35:00,1.07595,1.07595,1.07595,1.07595,10000000.0
2009-09-24 06:36:00,1.07595,1.07595,1.07595,1.07595,3000000.0
2009-09-24 06:37:00,1.07585,1.07585,1.0758,1.0758,8000000.0
2009-09-24 06:38:00,1.07585,1.07585,1.07575,1.07575,5800000.0
2009-09-24 06:39:00,1.07575,1.07575,1.07575,1.07575,8000000.0
2009-09-24 06:40:00,1.07565,1.07573,1.0755,1.07567,31100000.0
2009-09-24 06:41:00,1.07575,1.07575,1.07575,1.07575,3200000.0
2009-09-24 06:42:00,1.07575,1.07575,1.07575,1.07575,3200000.0
2009-09-24 06:43:00,1.07575,1.07575,1.07565,1.07565,9800000.0
2009-09-24 06:44:00,1.07565,1.07565,1.07565,1.07565,6400000.0
2009-09-24 06:45:00,1.0756,1.07565,1.0755,1.07565,17000000.0
2009-09-24 06:46:00,1.07565,1.07565,1.07535,1.07535,66100000.0
2009-09-24 06:47:00,1.07535,1.07535,1.07525,1.07535,38000000.0
2009-09-24 06:48:00,1.07535,1.07535,1.07535,1.07535,12000000.0
2009-09-24 06:49:00,1.07535,1.07535,1.07535,1.07535,101500000.0
2009-09-24 06:50:00,1.07535,1.07535,1.07535,1.07535,22300000.0
2009-09-24 06:51:00,1.07535,1.07535,1.07535,1.07535,17200000.0
2009-09-24 06:52:00,1.07528,1.07533,1.07518,1.0753,21600000.0
2009-09-24 06:53:00,1.07535,1.07535,1.07535,1.07535,4600000.0
2009-09-24 06:54:00,1.07535,1.07555,1.07535,1.07555,61900000.0
2009-09-24 06:55:00,1.07555,1.07565,1.07555,1.07565,26000000.0
2009-09-24 06:56:00,1.07565,1.07565,1.0756,1.0756,31100000.0
2009-09-24 06:57:00,1.07565,1.07565,1.0756,1.0756,12200000.0
2009-09-24 06:58:00,1.0756,1.0756,1.07555,1.07555,13700000.0
2009-09-24 06:59:00,1.07555,1.07555,1.0754,1.07545,10000000.0
2009-09-24 07:00:00,1.0754,1.0754,1.0754,1.0754,4000000.0
2009-09-24 07:01:00,1.0754,1.0754,1.0754,1.0754,6000000.0
2009-09-24 07:02:00,1.0754,1.0754,1.0754,1.0754,5000000.0
2009-09-24 07:03:00,1.0754,1.0754,1.07535,1.07535,7800000.0
2009-09-24 07:04:00,1.0751,1.07522,1.07504,1.07518,36700000.0
2009-09-24 07:05:00,1.07513,1.07523,1.07499,1.07515,67800000.0
2009-09-24 07:06:00,1.07518,1.07518,1.07496,1.07511,36100000.0
2009-09-24 07:07:00,1.07535,1.07535,1.07535,1.07535,17200000.0
2009-09-24 07:08:00,1.07535,1.07535,1.07535,1.07535,13600000.0
2009-09-24 07:09:00,1.07535,1.07545,1.07535,1.07545,26800000.0
2009-09-24 07:10:00,1.07545,1.07545,1.07545,1.07545,19200000.0
2009-09-24 07:11:00,1.07545,1.07555,1.07545,1.07555,43000000.0
2009-09-24 07:12:00,1.07555,1.07555,1.07555,1.07555,4900000.0
2009-09-24 07:13:00,1.07555,1.07555,1.07555,1.07555,7100000.0
2009-09-24 07:14:00,1.07555,1.07555,1.07545,1.07555,36900000.0
2009-09-24 07:15:00,1.07555,1.07555,1.07555,1.07555,13800000.0
2009-09-24 07:16:00,1.07565,1.07565,1.07555,1.07555,10000000.0
2009-09-24 07:17:00,1.07555,1.07565,1.07545,1.07545,44000000.0
2009-09-24 07:18:00,1.07545,1.07545,1.07545,1.07545,19300000.0
2009-09-24 07:19:00,1.07545,1.07545,1.07545,1.07545,3700000.0
2009-09-24 07:20:00,1.07545,1.07545,1.07545,1.07545,5000000.0
2009-09-24 07:21:00,1.07545,1.07545,1.07545,1.07545,2200000.0
2009-09-24 07:22:00,1.07545,1.07545,1.07545,1.07545,5000000.0
2009-09-24 07:23:00,1.07545,1.07545,1.0754,1.0754,2200000.0
2009-09-24 07:24:00,1.07524,1.07527,1.07507,1.07518,459600000.0
2009-09-24 07:25:00,1.07535,1.07535,1.0749,1.07495,54200000.0
2009-09-24 07:26:00,1.07495,1.07495,1.07495,1.07495,16700000.0
2009-09-24 07:27:00,1.07495,1.07495,1.07495,1.07495,78400000.0
2009-09-24 07:28:00,1.07495,1.07495,1.07495,1.07495,22800000.0
2009-09-24 07:29:00,1.07495,1.07495,1.07455,1.07465,27300000.0
2009-09-24 07:30:00,1.07465,1.07465,1.0742,1.07425,66200000.0
2009-09-24 07:31:00,1.07425,1.07425,1.07425,1.07425,76500000.0
2009-09-24 07:32:00,1.07425,1.07425,1.07425,1.07425,48000000.0
2009-09-24 07:33:00,1.07425,1.07425,1.07425,1.07425,86900000.0
2009-09-24 07:34:00,1.07425,1.07425,1.07425,1.07425,48800000.0
2009-09-24 07:35:00,1.07425,1.07425,1.07425,1.07425,24700000.0
2009-09-24 07:36:00,1.07387,1.07417,1.07355,1.07414,238400000.0
2009-09-24 07:37:00,1.07425,1.07425,1.07405,1.07405,33200000.0
2009-09-24 07:38:00,1.07405,1.07415,1.07405,1.07415,63000000.0
2009-09-24 07:39:00,1.07415,1.07415,1.07415,1.07415,6700000.0
2009-09-24 07:40:00,1.07415,1.07425,1.0741,1.07415,31300000.0
2009-09-24 07:41:00,1.07415,1.07415,1.0741,1.0741,15300000.0
2009-09-24 07:42:00,1.074,1.07405,1.07395,1.07405,28600000.0
2009-09-24 07:43:00,1.07405,1.07405,1.07405,1.07405,3200000.0
2009-09-24 07:44:00,1.07405,1.07405,1.07405,1.07405,20200000.0
2009-09-24 07:45:00,1.07405,1.07415,1.07405,1.07415,39700000.0
2009-09-24 07:46:00,1.07415,1.07415,1.07365,1.07375,57999999.0
2009-09-24 07:47:00,1.0736,1.07365,1.0736,1.07365,8000000.0
2009-09-24 07:48:00,1.07365,1.07365,1.07365,1.07365,4800000.0
2009-09-24 07:49:00,1.07365,1.07365,1.07365,1.07365,3200000.0
2009-09-24 07:50:00,1.0736,1.0736,1.0735,1.0735,9900000.0
2009-09-24 07:51:00,1.07345,1.07345,1.07345,1.07345,22400000.0
2009-09-24 07:52:00,1.07345,1.07355,1.0734,1.07345,37000000.0
2009-09-24 07:53:00,1.07345,1.0738,1.07345,1.0736,72900000.0
2009-09-24 07:54:00,1.07365,1.07365,1.07365,1.07365,1000000.0
2009-09-24 07:55:00,1.07365,1.07375,1.07365,1.07375,10900000.0
2009-09-24 07:56:00,1.0738,1.07405,1.07375,1.07405,36500000.0
2009-09-24 07:57:00,1.07415,1.07415,1.07395,1.07395,44200000.0
2009-09-24 07:58:00,1.07395,1.07405,1.07395,1.07405,43100000.0
2009-09-24 07:59:00,1.07405,1.07405,1.07375,1.07375,44000000.0
2009-09-24 08:00:00,1.07375,1.07375,1.0737,1.07375,30600000.0
2009-09-24 08:01:00,1.07385,1.07385,1.07375,1.07385,22600000.0
2009-09-24 08:02:00,1.07385,1.07385,1.0737,1.0737,36900000.0
2009-09-24 08:03:00,1.0737,1.07375,1.07345,1.0737,65800000.0
2009-09-24 08:04:00,1.0737,1.07385,1.0736,1.07365,48900000.0
2009-09-24 08:05:00,1.07365,1.07365,1.07335,1.0734,203300000.0
2009-09-24 08:06:00,1.0734,1.07345,1.0734,1.07345,97600000.0
2009-09-24 08:07:00,1.07345,1.07365,1.0734,1.0734,102000000.0
2009-09-24 08:08:00,1.07345,1.0736,1.0734,1.07345,183600000.0
2009-09-24 08:09:00,1.07345,1.07345,1.07325,1.07325,268900000.0
2009-09-24 08:10:00,1.07325,1.07345,1.07325,1.07335,53000000.0
2009-09-24 08:11:00,1.07335,1.07365,1.07335,1.07355,75400000.0
2009-09-24 08:12:00,1.07355,1.0739,1.07355,1.0739,99700000.0
2009-09-24 08:13:00,1.07385,1.07385,1.07345,1.07345,81100000.0
2009-09-24 08:14:00,1.07345,1.07345,1.0734,1.07345,177300000.0
2009-09-24 08:15:00,1.07345,1.07345,1.0733,1.0733,59000000.0
2009-09-24 08:16:00,1.0733,1.0733,1.0733,1.0733,7200000.0
2009-09-24 08:17:00,1.0733,1.07335,1.07325,1.07325,104800000.0
2009-09-24 08:18:00,1.07335,1.07335,1.07325,1.07325,158200000.0
2009-09-24 08:19:00,1.07325,1.07335,1.07315,1.0733,45400000.0
2009-09-24 08:20:00,1.0733,1.0733,1.0733,1.0733,7200000.0
2009-09-24 08:21:00,1.0733,1.07345,1.07325,1.0733,69900000.0
2009-09-24 08:22:00,1.0733,1.0734,1.0733,1.07335,32000000.0
2009-09-24 08:23:00,1.07335,1.07335,1.07335,1.07335,9600000.0
2009-09-24 08:24:00,1.0733,1.0733,1.0733,1.0733,11500000.0
2009-09-24 08:25:00,1.0733,1.07375,1.0733,1.07365,172900000.0
2009-09-24 08:26:00,1.07365,1.07415,1.0736,1.07405,102800000.0
2009-09-24 08:27:00,1.07405,1.07415,1.0739,1.0739,156900000.0
2009-09-24 08:28:00,1.0739,1.0739,1.0738,1.07385,48000000.0
2009-09-24 08:29:00,1.07385,1.07435,1.07385,1.07435,93500000.0
2009-09-24 08:30:00,1.0745,1.0747,1.07435,1.07435,205000000.0
2009-09-24 08:31:00,1.07435,1.07435,1.07385,1.07415,173300000.0
2009-09-24 08:32:00,1.07415,1.07435,1.07395,1.07395,162900000.0
2009-09-24 08:33:00,1.074,1.07405,1.07395,1.07395,29400000.0
2009-09-24 08:34:00,1.07395,1.0744,1.07395,1.0743,164200000.0
2009-09-24 08:35:00,1.0743,1.07435,1.07425,1.07425,56400000.0
2009-09-24 08:36:00,1.07425,1.07425,1.07405,1.07405,230500000.0
2009-09-24 08:37:00,1.074,1.074,1.074,1.074,6400000.0
2009-09-24 08:38:00,1.074,1.074,1.0736,1.0737,259700000.0
2009-09-24 08:39:00,1.0737,1.0737,1.0732,1.0733,240500000.0
2009-09-24 08:40:00,1.0733,1.0736,1.0733,1.07355,72200000.0
2009-09-24 08:41:00,1.07355,1.07355,1.07345,1.07355,29200000.0
2009-09-24 08:42:00,1.07355,1.07355,1.07345,1.07355,23700000.0
2009-09-24 08:43:00,1.07355,1.0741,1.07355,1.074,205200000.0
2009-09-24 08:44:00,1.074,1.074,1.07345,1.07345,148500000.0
2009-09-24 08:45:00,1.0735,1.07355,1.07315,1.07335,214800000.0
2009-09-24 08:46:00,1.07335,1.07345,1.07325,1.07325,196100000.0
2009-09-24 08:47:00,1.07325,1.07345,1.07315,1.07325,260700000.0
2009-09-24 08:48:00,1.07325,1.07345,1.07325,1.07335,105900000.0
2009-09-24 08:49:00,1.07345,1.07345,1.0732,1.07325,134000000.0
2009-09-24 08:50:00,1.07325,1.07325,1.07315,1.07315,82300000.0
2009-09-24 08:51:00,1.0732,1.07325,1.0732,1.07325,41800000.0
2009-09-24 08:52:00,1.07325,1.0735,1.0732,1.07345,35000000.0
2009-09-24 08:53:00,1.07345,1.07345,1.0733,1.0733,25900000.0
2009-09-24 08:54:00,1.07325,1.0733,1.07315,1.07325,143200000.0
2009-09-24 08:55:00,1.07325,1.07325,1.0728,1.07325,129800000.0
2009-09-24 08:56:00,1.07335,1.07345,1.07295,1.073,207100000.0
2009-09-24 08:57:00,1.07305,1.07305,1.07285,1.07295,96200000.0
2009-09-24 08:58:00,1.0729,1.07295,1.07285,1.0729,81000000.0
2009-09-24 08:59:00,1.07285,1.0729,1.07275,1.0728,57800000.0
2009-09-24 09:00:00,1.07285,1.07295,1.07265,1.07285,201000000.0
2009-09-24 09:01:00,1.07285,1.0734,1.07285,1.07325,139600000.0
2009-09-24 09:02:00,1.0734,1.07355,1.0731,1.07315,142900000.0
2009-09-24 09:03:00,1.07325,1.07325,1.0728,1.073,191400000.0
2009-09-24 09:04:00,1.073,1.0734,1.073,1.07325,266100000.0
2009-09-24 09:05:00,1.07325,1.07395,1.07325,1.07395,140500000.0
2009-09-24 09:06:00,1.07395,1.07395,1.07365,1.07395,88200000.0
2009-09-24 09:07:00,1.07395,1.07395,1.07345,1.07355,106000000.0
2009-09-24 09:08:00,1.07355,1.07365,1.07345,1.0735,97000000.0
2009-09-24 09:09:00,1.0735,1.07405,1.07345,1.07405,290900000.0
2009-09-24 09:10:00,1.07415,1.07425,1.07405,1.07405,179600000.0
2009-09-24 09:11:00,1.0741,1.07425,1.07405,1.0742,266800000.0
2009-09-24 09:12:00,1.0742,1.07425,1.07415,1.07415,45300000.0
2009-09-24 09:13:00,1.07415,1.07415,1.0735,1.0735,190500000.0
2009-09-24 09:14:00,1.0735,1.07375,1.07345,1.07375,92700000.0
2009-09-24 09:15:00,1.07375,1.07395,1.07375,1.07385,114600000.0
2009-09-24 09:16:00,1.07385,1.07395,1.07385,1.07395,152400000.0
2009-09-24 09:17:00,1.07395,1.07445,1.07395,1.07445,93400000.0
2009-09-24 09:18:00,1.07445,1.07445,1.0742,1.07425,38200000.0
2009-09-24 09:19:00,1.07425,1.07445,1.0742,1.07435,228100000.0
2009-09-24 09:20:00,1.0743,1.07455,1.07425,1.07455,138400000.0
2009-09-24 09:21:00,1.07455,1.07465,1.0745,1.07455,138700000.0
2009-09-24 09:22:00,1.07455,1.07455,1.0741,1.07435,190200000.0
2009-09-24 09:23:00,1.0744,1.07445,1.07435,1.0744,82100000.0
2009-09-24 09:24:00,1.0744,1.0744,1.0742,1.07425,115500000.0
2009-09-24 09:25:00,1.07425,1.07445,1.07425,1.07445,176800000.0
2009-09-24 09:26:00,1.07445,1.07465,1.0743,1.0743,55200000.0
2009-09-24 09:27:00,1.07435,1.07445,1.0743,1.0743,41600000.0
2009-09-24 09:28:00,1.0743,1.07445,1.0741,1.07435,97100000.0
2009-09-24 09:29:00,1.07435,1.07435,1.0741,1.0742,154800000.0
2009-09-24 09:30:00,1.0742,1.07515,1.0742,1.0745,276700000.0
2009-09-24 09:31:00,1.0745,1.0746,1.0744,1.0745,103400000.0
2009-09-24 09:32:00,1.07455,1.07465,1.0744,1.07465,130700000.0
2009-09-24 09:33:00,1.0747,1.07475,1.07465,1.07465,166900000.0
2009-09-24 09:34:00,1.07465,1.0747,1.07455,1.07455,111000000.0
2009-09-24 09:35:00,1.07455,1.0746,1.07435,1.07435,64100000.0
2009-09-24 09:36:00,1.07445,1.07445,1.07405,1.0741,82800000.0
2009-09-24 09:37:00,1.0741,1.07455,1.0741,1.07455,118100000.0
2009-09-24 09:38:00,1.07455,1.07475,1.07455,1.07465,67800000.0
2009-09-24 09:39:00,1.07465,1.07465,1.07445,1.0746,134200000.0
2009-09-24 09:40:00,1.07465,1.07475,1.07465,1.07465,35200000.0
2009-09-24 09:41:00,1.07465,1.07465,1.07445,1.07465,71400000.0
2009-09-24 09:42:00,1.07465,1.07475,1.0745,1.07475,137300000.0
2009-09-24 09:43:00,1.07475,1.07475,1.07445,1.07465,116400000.0
2009-09-24 09:44:00,1.07455,1.07465,1.07455,1.0746,127400000.0
2009-09-24 09:45:00,1.07465,1.07515,1.07465,1.07495,230600000.0
2009-09-24 09:46:00,1.07495,1.07495,1.07485,1.07485,120100000.0
2009-09-24 09:47:00,1.07485,1.07525,1.07485,1.07495,164000000.0
2009-09-24 09:48:00,1.07495,1.07515,1.0749,1.0749,157700000.0
2009-09-24 09:49:00,1.07485,1.07525,1.07485,1.07515,106400000.0
2009-09-24 09:50:00,1.07515,1.07535,1.07515,1.07535,50100000.0
2009-09-24 09:51:00,1.07535,1.07535,1.0751,1.07525,53700000.0
2009-09-24 09:52:00,1.07525,1.07535,1.07515,1.07515,23000000.0
2009-09-24 09:53:00,1.07515,1.07565,1.07515,1.07565,37400000.0
2009-09-24 09:54:00,1.07565,1.07615,1.07555,1.0761,229100000.0
2009-09-24 09:55:00,1.07615,1.07615,1.07565,1.0757,151700000.0
2009-09-24 09:56:00,1.0757,1.0757,1.07535,1.07535,216600000.0
2009-09-24 09:57:00,1.07535,1.07555,1.07535,1.07545,80200000.0
2009-09-24 09:58:00,1.07545,1.07545,1.07545,1.07545,5000000.0
2009-09-24 09:59:00,1.07545,1.07575,1.07545,1.07545,183200000.0
2009-09-24 10:00:00,1.07545,1.076,1.07545,1.0758,170600000.0
2009-09-24 10:01:00,1.0758,1.07615,1.0756,1.07595,152300000.0
2009-09-24 10:02:00,1.07595,1.07595,1.07555,1.07565,139600000.0
2009-09-24 10:03:00,1.07565,1.07585,1.0756,1.07585,412700000.0
2009-09-24 10:04:00,1.07585,1.07595,1.07565,1.07565,35900000.0
2009-09-24 10:05:00,1.07565,1.0757,1.07555,1.07555,299700000.0
2009-09-24 10:06:00,1.07555,1.07565,1.07555,1.07555,285400000.0
2009-09-24 10:07:00,1.07555,1.07555,1.07545,1.07555,65400000.0
2009-09-24 10:08:00,1.07555,1.07605,1.0755,1.07575,119700000.0
2009-09-24 10:09:00,1.07575,1.07605,1.07565,1.076,68600000.0
2009-09-24 10:10:00,1.07605,1.07605,1.07565,1.0757,80400000.0
2009-09-24 10:11:00,1.0757,1.0757,1.07545,1.0756,346400000.0
2009-09-24 10:12:00,1.0756,1.07595,1.07555,1.07575,91000000.0
2009-09-24 10:13:00,1.07565,1.07575,1.0756,1.0757,198800000.0
2009-09-24 10:14:00,1.0757,1.07605,1.07565,1.07595,91400000.0
2009-09-24 10:15:00,1.07595,1.07615,1.0759,1.076,64200000.0
2009-09-24 10:16:00,1.07605,1.07615,1.0757,1.07585,126200000.0
2009-09-24 10:17:00,1.07595,1.07615,1.0759,1.07605,92900000.0
2009-09-24 10:18:00,1.0758,1.07605,1.0755,1.07565,218500000.0
2009-09-24 10:19:00,1.07565,1.07565,1.07505,1.0751,179200000.0
2009-09-24 10:20:00,1.0751,1.07545,1.0751,1.07545,57600000.0
2009-09-24 10:21:00,1.07565,1.0758,1.0755,1.0757,236800000.0
2009-09-24 10:22:00,1.0757,1.07625,1.0757,1.0761,127500000.0
2009-09-24 10:23:00,1.07615,1.0764,1.07615,1.07625,127500000.0
2009-09-24 10:24:00,1.07635,1.07635,1.07575,1.0761,221000000.0
2009-09-24 10:25:00,1.07615,1.07665,1.07605,1.0764,205400000.0
2009-09-24 10:26:00,1.0764,1.0766,1.0762,1.07625,247100000.0
2009-09-24 10:27:00,1.07625,1.07665,1.07625,1.07645,152700000.0
2009-09-24 10:28:00,1.07655,1.07675,1.07605,1.0762,131800000.0
2009-09-24 10:29:00,1.07625,1.07625,1.07605,1.07615,60600000.0
2009-09-24 10:30:00,1.07615,1.07625,1.07585,1.07615,58400000.0
2009-09-24 10:31:00,1.07615,1.07625,1.07605,1.07605,26000000.0
2009-09-24 10:32:00,1.07605,1.07605,1.07545,1.07545,81300000.0
2009-09-24 10:33:00,1.0755,1.0758,1.0755,1.07555,283000000.0
2009-09-24 10:34:00,1.07555,1.0757,1.07535,1.07555,160700000.0
2009-09-24 10:35:00,1.07555,1.07555,1.07535,1.07545,61600000.0
2009-09-24 10:36:00,1.07545,1.07555,1.0754,1.07555,10600000.0
2009-09-24 10:37:00,1.0756,1.0757,1.07525,1.07535,123800000.0
2009-09-24 10:38:00,1.07525,1.07525,1.07505,1.07515,216800000.0
2009-09-24 10:39:00,1.07505,1.07545,1.07495,1.07495,178900000.0
2009-09-24 10:40:00,1.07495,1.07505,1.07475,1.0748,142600000.0
2009-09-24 10:41:00,1.07475,1.0748,1.07455,1.07455,142000000.0
2009-09-24 10:42:00,1.07455,1.0747,1.07455,1.07465,20800000.0
2009-09-24 10:43:00,1.0746,1.0747,1.07455,1.07465,47400000.0
2009-09-24 10:44:00,1.07455,1.0749,1.07455,1.07465,94700000.0
2009-09-24 10:45:00,1.0746,1.075,1.0746,1.075,161700000.0
2009-09-24 10:46:00,1.075,1.07515,1.07495,1.075,145400000.0
2009-09-24 10:47:00,1.075,1.07525,1.075,1.075,130100000.0
2009-09-24 10:48:00,1.075,1.075,1.07485,1.075,206400000.0
2009-09-24 10:49:00,1.07495,1.07505,1.07495,1.075,77200000.0
2009-09-24 10:50:00,1.075,1.07515,1.07475,1.0748,243900000.0
2009-09-24 10:51:00,1.0748,1.07495,1.0748,1.0748,86600000.0
2009-09-24 10:52:00,1.0748,1.0749,1.07475,1.07485,136600000.0
2009-09-24 10:53:00,1.07485,1.07485,1.0747,1.0748,186900000.0
2009-09-24 10:54:00,1.0748,1.075,1.07475,1.07495,59000000.0
2009-09-24 10:55:00,1.07495,1.07495,1.0747,1.07475,43500000.0
2009-09-24 10:56:00,1.0748,1.075,1.07475,1.07495,86600000.0
2009-09-24 10:57:00,1.07495,1.07495,1.07475,1.07485,184600000.0
2009-09-24 10:58:00,1.07485,1.07495,1.07485,1.0749,81000000.0
2009-09-24 10:59:00,1.0749,1.07515,1.0749,1.07505,61800000.0
2009-09-24 11:00:00,1.0752,1.07535,1.0751,1.07535,115800000.0
2009-09-24 11:01:00,1.07525,1.07535,1.07525,1.07535,109300000.0
2009-09-24 11:02:00,1.07535,1.07535,1.07525,1.07525,35800000.0
2009-09-24 11:03:00,1.07525,1.07535,1.07495,1.075,71400000.0
2009-09-24 11:04:00,1.07505,1.07525,1.07505,1.07515,33400000.0
2009-09-24 11:05:00,1.07515,1.07525,1.07515,1.07515,15700000.0
2009-09-24 11:06:00,1.07515,1.07515,1.07475,1.07475,135800000.0
2009-09-24 11:07:00,1.07475,1.07485,1.07455,1.07455,123900000.0
2009-09-24 11:08:00,1.07455,1.07455,1.07455,1.07455,32000000.0
2009-09-24 11:09:00,1.07455,1.07455,1.07435,1.07435,101700000.0
2009-09-24 11:10:00,1.0743,1.07435,1.07405,1.07415,159800000.0
2009-09-24 11:11:00,1.07415,1.07415,1.07415,1.07415,30000000.0
2009-09-24 11:12:00,1.07415,1.07415,1.0739,1.07405,154600000.0
2009-09-24 11:13:00,1.07405,1.0742,1.074,1.0742,171400000.0
2009-09-24 11:14:00,1.0742,1.0742,1.074,1.07415,74000000.0
2009-09-24 11:15:00,1.07415,1.07415,1.07405,1.07405,43900000.0
2009-09-24 11:16:00,1.07405,1.0741,1.074,1.0741,18400000.0
2009-09-24 11:17:00,1.07405,1.07405,1.07405,1.07405,80400000.0
2009-09-24 11:18:00,1.07405,1.07405,1.0739,1.0739,76900000.0
2009-09-24 11:19:00,1.07395,1.07405,1.0739,1.07405,98300000.0
2009-09-24 11:20:00,1.07405,1.07415,1.07385,1.07405,131800000.0
2009-09-24 11:21:00,1.07405,1.07445,1.07405,1.0742,132300000.0
2009-09-24 11:22:00,1.0742,1.07475,1.07415,1.0745,318400000.0
2009-09-24 11:23:00,1.07445,1.07485,1.0744,1.07465,167900000.0
2009-09-24 11:24:00,1.07465,1.07485,1.07445,1.07485,329400000.0
2009-09-24 11:25:00,1.07495,1.07495,1.0746,1.0748,272500000.0
2009-09-24 11:26:00,1.07475,1.07475,1.07425,1.07445,300000000.0
2009-09-24 11:27:00,1.07445,1.07465,1.07445,1.07455,204700000.0
2009-09-24 11:28:00,1.07455,1.07455,1.0742,1.0742,142900000.0
2009-09-24 11:29:00,1.0742,1.07445,1.07405,1.0741,272000000.0
2009-09-24 11:30:00,1.0741,1.07445,1.07395,1.07445,221600000.0
2009-09-24 11:31:00,1.07445,1.07445,1.07405,1.07405,100600000.0
2009-09-24 11:32:00,1.07405,1.07425,1.07405,1.07425,73000000.0
2009-09-24 11:33:00,1.07425,1.07455,1.0742,1.07425,242400000.0
2009-09-24 11:34:00,1.07425,1.07465,1.07425,1.07455,87200000.0
2009-09-24 11:35:00,1.07455,1.07475,1.07395,1.07395,106700000.0
2009-09-24 11:36:00,1.07395,1.07395,1.0737,1.07385,132400000.0
2009-09-24 11:37:00,1.07385,1.07405,1.07385,1.07405,33800000.0
2009-09-24 11:38:00,1.07405,1.0741,1.07405,1.0741,110400000.0
2009-09-24 11:39:00,1.07415,1.0743,1.07415,1.07415,299900000.0
2009-09-24 11:40:00,1.07415,1.0743,1.07415,1.07425,121700000.0
2009-09-24 11:41:00,1.07425,1.07445,1.0742,1.07425,174500000.0
2009-09-24 11:42:00,1.0743,1.07445,1.0742,1.07435,82200000.0
2009-09-24 11:43:00,1.0743,1.07435,1.07415,1.07425,114300000.0
2009-09-24 11:44:00,1.07425,1.0743,1.07405,1.0741,296600000.0
2009-09-24 11:45:00,1.0741,1.0741,1.0739,1.0739,56200000.0
2009-09-24 11:46:00,1.07405,1.07415,1.0739,1.07415,44800000.0
2009-09-24 11:47:00,1.07415,1.07425,1.07415,1.07425,100800000.0
2009-09-24 11:48:00,1.0742,1.07435,1.0742,1.0743,129600000.0
2009-09-24 11:49:00,1.07425,1.0743,1.07405,1.0743,55200000.0
2009-09-24 11:50:00,1.0743,1.0743,1.07405,1.07415,71400000.0
2009-09-24 11:51:00,1.07415,1.0742,1.074,1.0741,139700000.0
2009-09-24 11:52:00,1.0741,1.0742,1.07385,1.07385,144100000.0
2009-09-24 11:53:00,1.07385,1.07385,1.07345,1.07345,103200000.0
2009-09-24 11:54:00,1.07345,1.07355,1.07315,1.07315,300900000.0
2009-09-24 11:55:00,1.0732,1.07375,1.0732,1.0735,313600000.0
2009-09-24 11:56:00,1.0735,1.07415,1.0735,1.07405,348000000.0
2009-09-24 11:57:00,1.07395,1.0743,1.07395,1.07425,496000000.0
2009-09-24 11:58:00,1.07425,1.07435,1.07415,1.07425,184700000.0
2009-09-24 11:59:00,1.07435,1.07455,1.0742,1.0744,459500000.0
2009-09-24 12:00:00,1.0744,1.0744,1.0742,1.0742,171300000.0
2009-09-24 12:01:00,1.0742,1.07455,1.0742,1.07455,230300000.0
2009-09-24 12:02:00,1.07455,1.0746,1.07455,1.07455,145800000.0
2009-09-24 12:03:00,1.07455,1.07475,1.07455,1.07475,70900000.0
2009-09-24 12:04:00,1.07475,1.07475,1.0745,1.07475,72800000.0
2009-09-24 12:05:00,1.07475,1.07475,1.0741,1.07415,156700000.0
2009-09-24 12:06:00,1.07415,1.0742,1.07395,1.07395,214000000.0
2009-09-24 12:07:00,1.07395,1.07395,1.07385,1.07385,56600000.0
2009-09-24 12:08:00,1.07385,1.07395,1.07375,1.07395,26400000.0
2009-09-24 12:09:00,1.07395,1.07425,1.07395,1.07425,57000000.0
2009-09-24 12:10:00,1.07425,1.07465,1.07425,1.07465,62600000.0
2009-09-24 12:11:00,1.07455,1.07475,1.0744,1.0746,83400000.0
2009-09-24 12:12:00,1.07455,1.07455,1.07425,1.07425,57000000.0
2009-09-24 12:13:00,1.07425,1.07425,1.07415,1.07415,24400000.0
2009-09-24 12:14:00,1.0741,1.0741,1.07385,1.07395,95600000.0
2009-09-24 12:15:00,1.07405,1.0741,1.07385,1.074,143900000.0
2009-09-24 12:16:00,1.074,1.074,1.07395,1.07395,48200000.0
2009-09-24 12:17:00,1.07395,1.07405,1.07385,1.07395,159600000.0
2009-09-24 12:18:00,1.07395,1.07415,1.07395,1.0741,144300000.0
2009-09-24 12:19:00,1.07415,1.07455,1.07405,1.07435,156900000.0
2009-09-24 12:20:00,1.07425,1.07455,1.07415,1.07445,106300000.0
2009-09-24 12:21:00,1.07445,1.07445,1.0743,1.07445,238200000.0
2009-09-24 12:22:00,1.07445,1.07445,1.0742,1.0743,126500000.0
2009-09-24 12:23:00,1.0744,1.07445,1.07435,1.07445,62000000.0
2009-09-24 12:24:00,1.07445,1.07465,1.07435,1.07435,98200000.0
2009-09-24 12:25:00,1.07435,1.07445,1.07435,1.07445,58600000.0
2009-09-24 12:26:00,1.07445,1.07455,1.07445,1.07455,27000000.0
2009-09-24 12:27:00,1.07455,1.07465,1.07455,1.0746,20700000.0
2009-09-24 12:28:00,1.07455,1.07455,1.07445,1.0745,37200000.0
2009-09-24 12:29:00,1.07455,1.07465,1.07445,1.07455,212800000.0
2009-09-24 12:30:00,1.07455,1.07465,1.07435,1.07455,54600000.0
2009-09-24 12:31:00,1.07455,1.0746,1.07435,1.07445,49600000.0
2009-09-24 12:32:00,1.07455,1.07455,1.07445,1.07455,19000000.0
2009-09-24 12:33:00,1.07455,1.07455,1.07445,1.07445,46600000.0
2009-09-24 12:34:00,1.07455,1.07455,1.07445,1.07455,31200000.0
2009-09-24 12:35:00,1.07455,1.07455,1.07445,1.07455,13000000.0
2009-09-24 12:36:00,1.07445,1.07455,1.07425,1.07455,42700000.0
2009-09-24 12:37:00,1.07455,1.07455,1.07455,1.07455,7200000.0
2009-09-24 12:38:00,1.07455,1.07455,1.07445,1.07445,27800000.0
2009-09-24 12:39:00,1.07445,1.07445,1.07445,1.07445,1800000.0
2009-09-24 12:40:00,1.07455,1.07455,1.07455,1.07455,3000000.0
2009-09-24 12:41:00,1.07455,1.0747,1.07455,1.07465,27000000.0
2009-09-24 12:42:00,1.07465,1.07465,1.07465,1.07465,9000000.0
2009-09-24 12:43:00,1.07475,1.07475,1.07425,1.0743,44500000.0
2009-09-24 12:44:00,1.0744,1.07445,1.0744,1.07445,11000000.0
2009-09-24 12:45:00,1.07445,1.07455,1.07445,1.07455,28600000.0
2009-09-24 12:46:00,1.07455,1.07455,1.07445,1.07455,74100000.0
2009-09-24 12:47:00,1.07455,1.0746,1.07455,1.07455,40500000.0
2009-09-24 12:48:00,1.07455,1.07465,1.07445,1.07455,40700000.0
2009-09-24 12:49:00,1.07455,1.07455,1.07445,1.07445,22200000.0
2009-09-24 12:50:00,1.0745,1.07455,1.0745,1.07455,37200000.0
2009-09-24 12:51:00,1.07455,1.07455,1.07445,1.07445,13200000.0
2009-09-24 12:52:00,1.0745,1.07455,1.0745,1.07455,8600000.0
2009-09-24 12:53:00,1.07455,1.07475,1.07455,1.07465,51100000.0
2009-09-24 12:54:00,1.07465,1.07475,1.07465,1.07475,59000000.0
2009-09-24 12:55:00,1.07475,1.07505,1.07475,1.075,49400000.0
2009-09-24 12:56:00,1.07505,1.0753,1.07505,1.0753,21400000.0
2009-09-24 12:57:00,1.07535,1.07585,1.0753,1.07585,160700000.0
2009-09-24 12:58:00,1.07585,1.07585,1.0756,1.07585,156100000.0
2009-09-24 12:59:00,1.07585,1.07595,1.07545,1.07545,138800000.0
2009-09-24 13:00:00,1.07545,1.07565,1.07545,1.07565,231000000.0
2009-09-24 13:01:00,1.07565,1.07595,1.07565,1.07585,42100000.0
2009-09-24 13:02:00,1.07595,1.07595,1.0754,1.07545,302000000.0
2009-09-24 13:03:00,1.07545,1.07555,1.07545,1.07545,120800000.0
2009-09-24 13:04:00,1.07555,1.07555,1.07525,1.07525,55100000.0
2009-09-24 13:05:00,1.07525,1.07535,1.07525,1.07525,21200000.0
2009-09-24 13:06:00,1.07525,1.07535,1.07525,1.07525,13400000.0
2009-09-24 13:07:00,1.07525,1.07535,1.07525,1.07525,17800000.0
2009-09-24 13:08:00,1.07525,1.07545,1.0752,1.07525,29300000.0
2009-09-24 13:09:00,1.07525,1.07535,1.07525,1.07525,47600000.0
2009-09-24 13:10:00,1.07525,1.07535,1.07495,1.07515,121600000.0
2009-09-24 13:11:00,1.07525,1.07525,1.0751,1.07515,33000000.0
2009-09-24 13:12:00,1.07515,1.07515,1.0751,1.0751,2000000.0
2009-09-24 13:13:00,1.07515,1.07515,1.0751,1.0751,9000000.0
2009-09-24 13:14:00,1.07505,1.07505,1.07455,1.07455,125100000.0
2009-09-24 13:15:00,1.07455,1.07465,1.07445,1.07465,57100000.0
2009-09-24 13:16:00,1.07465,1.07475,1.0744,1.07455,37000000.0
2009-09-24 13:17:00,1.07455,1.07455,1.07405,1.07425,238500000.0
2009-09-24 13:18:00,1.07425,1.07435,1.07425,1.07425,177000000.0
2009-09-24 13:19:00,1.07425,1.07465,1.07425,1.07455,88900000.0
2009-09-24 13:20:00,1.07455,1.07455,1.07415,1.07425,94500000.0
2009-09-24 13:21:00,1.07425,1.0744,1.0742,1.07425,53000000.0
2009-09-24 13:22:00,1.07425,1.07425,1.07415,1.07415,136600000.0
2009-09-24 13:23:00,1.07415,1.07415,1.07395,1.07395,85200000.0
2009-09-24 13:24:00,1.07395,1.07395,1.0734,1.07365,203100000.0
2009-09-24 13:25:00,1.07365,1.0737,1.07365,1.07365,162500000.0
2009-09-24 13:26:00,1.07365,1.07365,1.07365,1.07365,8800000.0
2009-09-24 13:27:00,1.07365,1.07375,1.07365,1.07375,22600000.0
2009-09-24 13:28:00,1.07385,1.07385,1.07375,1.07375,5000000.0
2009-09-24 13:29:00,1.07375,1.07375,1.07365,1.07375,146200000.0
2009-09-24 13:30:00,1.07375,1.0738,1.07325,1.07325,44300000.0
2009-09-24 13:31:00,1.07325,1.0733,1.07305,1.0733,143900000.0
2009-09-24 13:32:00,1.0731,1.07395,1.0731,1.07385,258000000.0
2009-09-24 13:33:00,1.07385,1.07385,1.07365,1.07365,16800000.0
2009-09-24 13:34:00,1.07365,1.07375,1.07365,1.07365,51600000.0
2009-09-24 13:35:00,1.07365,1.07415,1.07365,1.07415,153300000.0
2009-09-24 13:36:00,1.07415,1.07425,1.074,1.07415,540600000.0
2009-09-24 13:37:00,1.07415,1.0743,1.07415,1.07415,189299999.0
2009-09-24 13:38:00,1.07415,1.07415,1.07405,1.07415,154400000.0
2009-09-24 13:39:00,1.07415,1.07415,1.07405,1.0741,251500000.0
2009-09-24 13:40:00,1.0741,1.0741,1.07405,1.0741,326399998.0
2009-09-24 13:41:00,1.0741,1.0742,1.07405,1.0742,223400000.0
2009-09-24 13:42:00,1.0742,1.0742,1.07405,1.07405,326299999.0
2009-09-24 13:43:00,1.07405,1.0741,1.07405,1.07405,588600000.0
2009-09-24 13:44:00,1.07405,1.07415,1.07395,1.07395,345800000.0
2009-09-24 13:45:00,1.07395,1.07395,1.07385,1.07385,118100000.0
2009-09-24 13:46:00,1.07385,1.07385,1.07365,1.07365,66600000.0
2009-09-24 13:47:00,1.07365,1.07365,1.07325,1.07325,134100000.0
2009-09-24 13:48:00,1.07325,1.07395,1.07325,1.07355,185500000.0
2009-09-24 13:49:00,1.07355,1.0739,1.07355,1.0739,333300000.0
2009-09-24 13:50:00,1.07385,1.07385,1.07365,1.07375,292500000.0
2009-09-24 13:51:00,1.07375,1.07395,1.0737,1.07395,202600000.0
2009-09-24 13:52:00,1.07395,1.07405,1.07395,1.07405,136500000.0
2009-09-24 13:53:00,1.07405,1.07415,1.07405,1.07415,76000000.0
2009-09-24 13:54:00,1.07415,1.0745,1.07405,1.0745,213800000.0
2009-09-24 13:55:00,1.0745,1.0745,1.0741,1.0741,179600000.0
2009-09-24 13:56:00,1.0741,1.07425,1.0741,1.0742,350600000.0
2009-09-24 13:57:00,1.07425,1.07435,1.07425,1.0743,134700000.0
2009-09-24 13:58:00,1.0743,1.0743,1.0738,1.0738,116600000.0
2009-09-24 13:59:00,1.0738,1.0738,1.0734,1.07345,357000002.0
2009-09-24 14:00:00,1.0734,1.07345,1.07315,1.0734,318800000.0
2009-09-24 14:01:00,1.07345,1.07365,1.07295,1.0731,235000000.0
2009-09-24 14:02:00,1.0731,1.0731,1.07235,1.0727,439100002.0
2009-09-24 14:03:00,1.0727,1.0727,1.0718,1.07205,313900000.0
2009-09-24 14:04:00,1.07205,1.07215,1.0715,1.0719,493700003.0
2009-09-24 14:05:00,1.07195,1.07245,1.07195,1.07225,355699999.0
2009-09-24 14:06:00,1.07225,1.0726,1.07225,1.07255,387700000.0
2009-09-24 14:07:00,1.0725,1.0726,1.07245,1.0726,265100000.0
2009-09-24 14:08:00,1.0726,1.07295,1.0725,1.0729,374600000.0
2009-09-24 14:09:00,1.0729,1.07295,1.0725,1.07265,336800000.0
2009-09-24 14:10:00,1.0727,1.07275,1.07255,1.07265,119900000.0
2009-09-24 14:11:00,1.0727,1.0727,1.0726,1.07265,64700000.0
2009-09-24 14:12:00,1.07265,1.07275,1.07265,1.07275,133900000.0
2009-09-24 14:13:00,1.07275,1.07285,1.0726,1.07265,328400000.0
2009-09-24 14:14:00,1.07265,1.0729,1.07235,1.07265,343000000.0
2009-09-24 14:15:00,1.0728,1.0728,1.0723,1.07265,593599998.0
2009-09-24 14:16:00,1.07265,1.073,1.07265,1.07295,289600000.0
2009-09-24 14:17:00,1.07295,1.073,1.07245,1.0726,150800000.0
2009-09-24 14:18:00,1.07255,1.0726,1.07255,1.0726,13700000.0
2009-09-24 14:19:00,1.07235,1.07235,1.07155,1.07155,372500000.0
2009-09-24 14:20:00,1.0716,1.07165,1.0713,1.07155,435400000.0
2009-09-24 14:21:00,1.07155,1.07165,1.07115,1.07145,551100000.0
2009-09-24 14:22:00,1.07145,1.072,1.0714,1.07195,649900000.0
2009-09-24 14:23:00,1.07195,1.07205,1.0719,1.0719,802500000.0
2009-09-24 14:24:00,1.0719,1.072,1.0719,1.07195,535400000.0
2009-09-24 14:25:00,1.0719,1.0719,1.07165,1.07175,474400000.0
2009-09-24 14:26:00,1.07175,1.07195,1.07175,1.0718,403300000.0
2009-09-24 14:27:00,1.07185,1.07235,1.07175,1.0723,487100000.0
2009-09-24 14:28:00,1.0723,1.0726,1.0722,1.0725,272100000.0
2009-09-24 14:29:00,1.07245,1.07255,1.07235,1.07255,161800000.0
2009-09-24 14:30:00,1.07235,1.0734,1.0715,1.0718,272500000.0
2009-09-24 14:31:00,1.0718,1.0718,1.07095,1.07105,628200000.0
2009-09-24 14:32:00,1.07105,1.0714,1.07105,1.0713,660800000.0
2009-09-24 14:33:00,1.0713,1.07205,1.0712,1.07135,423099999.0
2009-09-24 14:34:00,1.07135,1.07165,1.0712,1.07155,382400000.0
2009-09-24 14:35:00,1.07155,1.0716,1.07115,1.07125,441500000.0
2009-09-24 14:36:00,1.07125,1.0713,1.071,1.07105,452200000.0
2009-09-24 14:37:00,1.07105,1.0715,1.07105,1.0714,340700000.0
2009-09-24 14:38:00,1.07145,1.07165,1.07145,1.07165,60500000.0
2009-09-24 14:39:00,1.0716,1.07175,1.0716,1.07175,152100000.0
2009-09-24 14:40:00,1.0717,1.0717,1.07135,1.07165,291300000.0
2009-09-24 14:41:00,1.07165,1.0718,1.07165,1.07175,250300000.0
2009-09-24 14:42:00,1.07175,1.0718,1.07135,1.0715,668600000.0
2009-09-24 14:43:00,1.0715,1.07175,1.0714,1.07175,124100000.0
2009-09-24 14:44:00,1.07175,1.07175,1.0715,1.07155,215200000.0
2009-09-24 14:45:00,1.07155,1.0718,1.07155,1.07175,33000000.0
2009-09-24 14:46:00,1.07175,1.07175,1.0713,1.07155,219500001.0
2009-09-24 14:47:00,1.07155,1.07155,1.0712,1.07125,292500000.0
2009-09-24 14:48:00,1.07125,1.0714,1.07125,1.07135,169700000.0
2009-09-24 14:49:00,1.07135,1.0714,1.07125,1.07125,333400000.0
2009-09-24 14:50:00,1.07125,1.07135,1.07085,1.07085,549200000.0
2009-09-24 14:51:00,1.07085,1.07125,1.07065,1.0707,476900000.0
2009-09-24 14:52:00,1.0707,1.07125,1.0707,1.07115,496800000.0
2009-09-24 14:53:00,1.07115,1.07155,1.0711,1.0713,362300000.0
2009-09-24 14:54:00,1.0713,1.07135,1.07095,1.07125,441400000.0
2009-09-24 14:55:00,1.0713,1.0713,1.07115,1.0713,433200000.0
2009-09-24 14:56:00,1.07135,1.07175,1.07135,1.07175,213200000.0
2009-09-24 14:57:00,1.07165,1.0723,1.07165,1.07215,220800000.0
2009-09-24 14:58:00,1.07215,1.07245,1.07145,1.07145,326000000.0
2009-09-24 14:59:00,1.0715,1.072,1.0715,1.072,108100000.0
2009-09-24 15:00:00,1.072,1.072,1.07165,1.07195,213100000.0
2009-09-24 15:01:00,1.07195,1.07195,1.07145,1.07165,190800000.0
2009-09-24 15:02:00,1.07175,1.07215,1.07165,1.07215,194900000.0
2009-09-24 15:03:00,1.0722,1.0724,1.07215,1.0723,254200000.0
2009-09-24 15:04:00,1.0723,1.0723,1.0719,1.0719,381000000.0
2009-09-24 15:05:00,1.0719,1.07235,1.0719,1.07225,315299999.0
2009-09-24 15:06:00,1.07225,1.07255,1.07225,1.07255,417800000.0
2009-09-24 15:07:00,1.07255,1.07265,1.0724,1.0726,242600000.0
2009-09-24 15:08:00,1.07265,1.0728,1.07245,1.07265,231800000.0
2009-09-24 15:09:00,1.07265,1.0728,1.0724,1.0725,382400000.0
2009-09-24 15:10:00,1.07255,1.07255,1.07225,1.07225,278600000.0
2009-09-24 15:11:00,1.07235,1.07255,1.07225,1.07255,286300000.0
2009-09-24 15:12:00,1.0725,1.07255,1.0724,1.07245,228800000.0
2009-09-24 15:13:00,1.07245,1.07285,1.0724,1.0728,480000000.0
2009-09-24 15:14:00,1.0728,1.0729,1.0727,1.0729,187300000.0
2009-09-24 15:15:00,1.0729,1.07305,1.07235,1.07235,555100001.0
2009-09-24 15:16:00,1.07235,1.07305,1.07235,1.07305,337100000.0
2009-09-24 15:17:00,1.07305,1.07305,1.0728,1.0729,85100000.0
2009-09-24 15:18:00,1.073,1.07305,1.07255,1.07255,416300000.0
2009-09-24 15:19:00,1.07255,1.0726,1.0723,1.07245,222100000.0
2009-09-24 15:20:00,1.07255,1.0726,1.0724,1.0726,201900000.0
2009-09-24 15:21:00,1.07255,1.073,1.07255,1.07265,330700000.0
2009-09-24 15:22:00,1.07275,1.07305,1.07255,1.073,232500000.0
2009-09-24 15:23:00,1.07305,1.07395,1.07305,1.0739,524300000.0
2009-09-24 15:24:00,1.0739,1.0744,1.0739,1.07405,331400000.0
2009-09-24 15:25:00,1.07405,1.07415,1.0735,1.0736,544800002.0
2009-09-24 15:26:00,1.0736,1.07405,1.0736,1.07405,392799999.0
2009-09-24 15:27:00,1.07405,1.07405,1.07365,1.07385,595400000.0
2009-09-24 15:28:00,1.07385,1.07405,1.07365,1.07405,546700002.0
2009-09-24 15:29:00,1.07405,1.0744,1.07395,1.07435,417700000.0
2009-09-24 15:30:00,1.07435,1.07435,1.07415,1.07425,401400000.0
2009-09-24 15:31:00,1.07425,1.07425,1.07365,1.0738,139300000.0
2009-09-24 15:32:00,1.07385,1.07395,1.07355,1.0738,499500000.0
2009-09-24 15:33:00,1.0738,1.07395,1.07325,1.07335,677299999.0
2009-09-24 15:34:00,1.07335,1.07365,1.0731,1.07365,243400000.0
2009-09-24 15:35:00,1.07365,1.0751,1.07365,1.0751,227000000.0
2009-09-24 15:36:00,1.0751,1.07575,1.07495,1.07555,464500000.0
2009-09-24 15:37:00,1.07555,1.07565,1.07515,1.0754,600600000.0
2009-09-24 15:38:00,1.0754,1.0754,1.07515,1.07525,410000000.0
2009-09-24 15:39:00,1.07525,1.07605,1.0752,1.07605,589399997.0
2009-09-24 15:40:00,1.07605,1.07605,1.0755,1.07565,445700001.0
2009-09-24 15:41:00,1.07575,1.0765,1.07555,1.0765,313300000.0
2009-09-24 15:42:00,1.0765,1.07675,1.07635,1.07645,306000000.0
2009-09-24 15:43:00,1.07645,1.07665,1.07635,1.0764,518200000.0
2009-09-24 15:44:00,1.07645,1.0782,1.07645,1.07805,373500000.0
2009-09-24 15:45:00,1.07805,1.0792,1.07805,1.07905,562900000.0
2009-09-24 15:46:00,1.079,1.079,1.07845,1.07845,395200000.0
2009-09-24 15:47:00,1.0785,1.07855,1.07805,1.07805,388200000.0
2009-09-24 15:48:00,1.07805,1.0785,1.07795,1.07805,320700000.0
2009-09-24 15:49:00,1.07805,1.07825,1.07795,1.07795,257200000.0
2009-09-24 15:50:00,1.07795,1.0782,1.07765,1.0782,346200000.0
2009-09-24 15:51:00,1.0782,1.0786,1.0781,1.0781,428500000.0
2009-09-24 15:52:00,1.0782,1.07855,1.0779,1.07855,441600000.0
2009-09-24 15:53:00,1.07855,1.0797,1.07855,1.0797,571000000.0
2009-09-24 15:54:00,1.07965,1.08025,1.0796,1.08005,593399999.0
2009-09-24 15:55:00,1.08005,1.0806,1.0796,1.07985,516500000.0
2009-09-24 15:56:00,1.07985,1.0802,1.07955,1.07965,293500000.0
2009-09-24 15:57:00,1.07965,1.07985,1.0796,1.07965,202300000.0
2009-09-24 15:58:00,1.07965,1.07965,1.0792,1.0792,354100000.0
2009-09-24 15:59:00,1.0792,1.0796,1.0789,1.0789,278700000.0
2009-09-24 16:00:00,1.0789,1.08095,1.0789,1.08095,287400000.0
2009-09-24 16:01:00,1.08095,1.08145,1.0808,1.0814,370100000.0
2009-09-24 16:02:00,1.0815,1.082,1.08145,1.0817,356100000.0
2009-09-24 16:03:00,1.0817,1.082,1.0813,1.0813,310900000.0
2009-09-24 16:04:00,1.0813,1.08175,1.081,1.08175,501200000.0
2009-09-24 16:05:00,1.0818,1.08335,1.0818,1.08325,656199999.0
2009-09-24 16:06:00,1.0832,1.08395,1.0829,1.0838,617000000.0
2009-09-24 16:07:00,1.0837,1.08565,1.0837,1.08455,611500001.0
2009-09-24 16:08:00,1.0846,1.0848,1.0839,1.08475,434600000.0
2009-09-24 16:09:00,1.08475,1.08475,1.0838,1.08395,370900000.0
2009-09-24 16:10:00,1.08395,1.0842,1.0836,1.08395,286000000.0
2009-09-24 16:11:00,1.08395,1.08415,1.08355,1.08415,420799995.0
2009-09-24 16:12:00,1.08415,1.08455,1.0841,1.08435,658600000.0
2009-09-24 16:13:00,1.08435,1.08445,1.08405,1.0841,501999999.0
2009-09-24 16:14:00,1.0841,1.0852,1.08405,1.08515,503500000.0
2009-09-24 16:15:00,1.0852,1.08575,1.08515,1.0855,581600000.0
2009-09-24 16:16:00,1.08555,1.0856,1.0849,1.08495,286600000.0
2009-09-24 16:17:00,1.08495,1.0852,1.08435,1.08455,634299999.0
2009-09-24 16:18:00,1.08455,1.08585,1.08455,1.08585,423300000.0
2009-09-24 16:19:00,1.08585,1.0875,1.08585,1.0875,301000000.0
2009-09-24 16:20:00,1.08745,1.089,1.0873,1.0884,394500000.0
2009-09-24 16:21:00,1.0884,1.08855,1.08785,1.08835,379000001.0
2009-09-24 16:22:00,1.08825,1.08865,1.0877,1.0878,674399998.0
2009-09-24 16:23:00,1.0877,1.0891,1.0876,1.08855,440500000.0
2009-09-24 16:24:00,1.0886,1.0886,1.08785,1.0879,606900000.0
2009-09-24 16:25:00,1.0879,1.08835,1.08765,1.0877,761499999.0
2009-09-24 16:26:00,1.0877,1.08775,1.08695,1.08705,489300000.0
2009-09-24 16:27:00,1.08705,1.08735,1.08645,1.0867,596099999.0
2009-09-24 16:28:00,1.0867,1.08735,1.08665,1.08725,594200000.0
2009-09-24 16:29:00,1.08725,1.08725,1.0862,1.08625,615200000.0
2009-09-24 16:30:00,1.0862,1.08755,1.0862,1.08635,661800000.0
2009-09-24 16:31:00,1.08635,1.08705,1.08605,1.08685,471000000.0
2009-09-24 16:32:00,1.0868,1.0868,1.08625,1.08635,705399999.0
2009-09-24 16:33:00,1.0863,1.08695,1.0863,1.08695,543300000.0
2009-09-24 16:34:00,1.08695,1.08695,1.0862,1.08625,264700000.0
2009-09-24 16:35:00,1.08635,1.08775,1.08635,1.08775,246500000.0
2009-09-24 16:36:00,1.0878,1.0881,1.08705,1.08735,205200000.0
2009-09-24 16:37:00,1.08735,1.08735,1.08645,1.08665,386400002.0
2009-09-24 16:38:00,1.08665,1.08755,1.08635,1.08755,472799998.0
2009-09-24 16:39:00,1.08745,1.08825,1.0873,1.08805,219000000.0
2009-09-24 16:40:00,1.08805,1.0881,1.08765,1.0879,392400000.0
2009-09-24 16:41:00,1.0879,1.0882,1.08745,1.08795,313400000.0
2009-09-24 16:42:00,1.0878,1.08835,1.0874,1.08835,203800000.0
2009-09-24 16:43:00,1.08835,1.08905,1.0883,1.08855,371900000.0
2009-09-24 16:44:00,1.0885,1.0889,1.0883,1.08845,498200000.0
2009-09-24 16:45:00,1.08845,1.08905,1.08845,1.08865,650499998.0
2009-09-24 16:46:00,1.08875,1.08885,1.08785,1.088,368500000.0
2009-09-24 16:47:00,1.08795,1.08825,1.08715,1.08715,592200000.0
2009-09-24 16:48:00,1.08715,1.08805,1.08715,1.0876,339000000.0
2009-09-24 16:49:00,1.0876,1.0876,1.0862,1.0862,415300000.0
2009-09-24 16:50:00,1.0862,1.08725,1.0862,1.08725,589500000.0
2009-09-24 16:51:00,1.08725,1.0873,1.08675,1.0873,344300000.0
2009-09-24 16:52:00,1.0873,1.0878,1.0869,1.0878,528000000.0
2009-09-24 16:53:00,1.08775,1.08785,1.08675,1.0869,492200000.0
2009-09-24 16:54:00,1.0869,1.08695,1.08635,1.08665,451300000.0
2009-09-24 16:55:00,1.0866,1.08685,1.0862,1.08665,502200000.0
2009-09-24 16:56:00,1.08665,1.08665,1.08595,1.0862,512900000.0
2009-09-24 16:57:00,1.0862,1.08625,1.0858,1.0858,414800000.0
2009-09-24 16:58:00,1.0858,1.08625,1.08545,1.08595,534200000.0
2009-09-24 16:59:00,1.08585,1.08605,1.08545,1.0856,617100000.0
2009-09-24 17:00:00,1.08565,1.08595,1.08555,1.08585,795199999.0
2009-09-24 17:01:00,1.08585,1.086,1.0858,1.08595,185100000.0
2009-09-24 17:02:00,1.0859,1.08595,1.08565,1.08565,716600000.0
2009-09-24 17:03:00,1.0857,1.0858,1.08505,1.08505,679100000.0
2009-09-24 17:04:00,1.08505,1.0859,1.0849,1.08575,593100000.0
2009-09-24 17:05:00,1.08575,1.0862,1.0856,1.0856,567000000.0
2009-09-24 17:06:00,1.08565,1.0858,1.08525,1.0857,414700001.0
2009-09-24 17:07:00,1.08575,1.0859,1.08545,1.08585,355300000.0
2009-09-24 17:08:00,1.08585,1.08615,1.0856,1.0856,414500000.0
2009-09-24 17:09:00,1.08565,1.08575,1.0855,1.08555,319700000.0
2009-09-24 17:10:00,1.08555,1.08575,1.08545,1.0855,574700000.0
2009-09-24 17:11:00,1.08545,1.0856,1.08465,1.08465,360300000.0
2009-09-24 17:12:00,1.0847,1.08505,1.0847,1.08485,559300000.0
2009-09-24 17:13:00,1.08485,1.0849,1.0845,1.08475,511200000.0
2009-09-24 17:14:00,1.08475,1.08485,1.0845,1.0845,478500000.0
2009-09-24 17:15:00,1.0845,1.08495,1.08445,1.08495,504500000.0
2009-09-24 17:16:00,1.08505,1.08505,1.08435,1.08475,403699999.0
2009-09-24 17:17:00,1.08475,1.08485,1.08425,1.0845,178400000.0
2009-09-24 17:18:00,1.0845,1.08505,1.0845,1.08495,232999998.0
2009-09-24 17:19:00,1.085,1.08515,1.08485,1.0851,86800000.0
2009-09-24 17:20:00,1.0851,1.08565,1.0851,1.0856,121500000.0
2009-09-24 17:21:00,1.08545,1.08565,1.08525,1.08535,111900000.0
2009-09-24 17:22:00,1.08535,1.08575,1.0853,1.08575,105200000.0
2009-09-24 17:23:00,1.08575,1.086,1.08575,1.08575,143200000.0
2009-09-24 17:24:00,1.08575,1.0864,1.0857,1.08595,180300000.0
2009-09-24 17:25:00,1.086,1.08605,1.08555,1.0857,135000000.0
2009-09-24 17:26:00,1.08575,1.0861,1.08565,1.086,152400000.0
2009-09-24 17:27:00,1.0861,1.0862,1.08565,1.08605,217300000.0
2009-09-24 17:28:00,1.08605,1.0864,1.08585,1.08585,225000000.0
2009-09-24 17:29:00,1.086,1.08615,1.08565,1.08565,381000000.0
2009-09-24 17:30:00,1.08565,1.08575,1.08555,1.0856,246600000.0
2009-09-24 17:31:00,1.08555,1.0856,1.08535,1.0854,215700000.0
2009-09-24 17:32:00,1.0854,1.08555,1.08505,1.08555,500400001.0
2009-09-24 17:33:00,1.08545,1.08595,1.08545,1.08575,635000001.0
2009-09-24 17:34:00,1.08575,1.08585,1.0855,1.08585,801100001.0
2009-09-24 17:35:00,1.08585,1.08625,1.08535,1.08535,502600000.0
2009-09-24 17:36:00,1.08525,1.08555,1.08505,1.08555,459300000.0
2009-09-24 17:37:00,1.08555,1.0858,1.0852,1.08555,299900000.0
2009-09-24 17:38:00,1.08555,1.08555,1.0852,1.0854,332700000.0
2009-09-24 17:39:00,1.08535,1.08535,1.0849,1.08495,462700003.0
2009-09-24 17:40:00,1.08495,1.0853,1.08485,1.0853,682499994.0
2009-09-24 17:41:00,1.0854,1.08555,1.08525,1.08545,190300000.0
2009-09-24 17:42:00,1.0854,1.08545,1.08515,1.08525,562000002.0
2009-09-24 17:43:00,1.08525,1.0856,1.08525,1.08535,403700000.0
2009-09-24 17:44:00,1.08535,1.08595,1.0853,1.08575,312300000.0
2009-09-24 17:45:00,1.08575,1.08615,1.08565,1.08615,218100000.0
2009-09-24 17:46:00,1.08615,1.0863,1.08585,1.08605,170300000.0
2009-09-24 17:47:00,1.08585,1.08615,1.0858,1.08585,656800003.0
2009-09-24 17:48:00,1.08575,1.08635,1.08575,1.0863,572400002.0
2009-09-24 17:49:00,1.08635,1.08635,1.08635,1.08635,154700000.0
2009-09-24 17:50:00,1.08635,1.0864,1.08575,1.08595,504900000.0
2009-09-24 17:51:00,1.08595,1.08645,1.08585,1.08645,351200000.0
2009-09-24 17:52:00,1.0866,1.08735,1.0866,1.08735,670800000.0
2009-09-24 17:53:00,1.0875,1.0877,1.08725,1.08765,439400000.0
2009-09-24 17:54:00,1.08765,1.08805,1.08745,1.08785,264799999.0
2009-09-24 17:55:00,1.08785,1.08785,1.0873,1.08745,291600001.0
2009-09-24 17:56:00,1.08745,1.08745,1.08685,1.08705,133400000.0
2009-09-24 17:57:00,1.08705,1.0871,1.08695,1.0871,52900000.0
2009-09-24 17:58:00,1.08715,1.0873,1.0868,1.08725,159000000.0
2009-09-24 17:59:00,1.08715,1.0873,1.08645,1.0865,755400000.0
2009-09-24 18:00:00,1.0865,1.08695,1.0865,1.08665,195100000.0
2009-09-24 18:01:00,1.08655,1.087,1.08655,1.0869,429200000.0
2009-09-24 18:02:00,1.08685,1.0876,1.08685,1.0876,372300000.0
2009-09-24 18:03:00,1.08755,1.088,1.0875,1.0877,606200000.0
2009-09-24 18:04:00,1.0877,1.08795,1.08745,1.08745,443200000.0
2009-09-24 18:05:00,1.0875,1.088,1.0875,1.08795,274700000.0
2009-09-24 18:06:00,1.088,1.08805,1.08755,1.08785,195900000.0
2009-09-24 18:07:00,1.0879,1.0879,1.08755,1.08765,285900000.0
2009-09-24 18:08:00,1.08775,1.08775,1.08735,1.08775,267800000.0
2009-09-24 18:09:00,1.08775,1.08805,1.08775,1.0879,138600000.0
2009-09-24 18:10:00,1.0878,1.08795,1.08745,1.08785,273200000.0
2009-09-24 18:11:00,1.08785,1.08795,1.0874,1.08755,306800000.0
2009-09-24 18:12:00,1.08755,1.08785,1.0875,1.0875,133900000.0
2009-09-24 18:13:00,1.0875,1.0878,1.0873,1.0878,93900000.0
2009-09-24 18:14:00,1.0878,1.0878,1.0876,1.08765,68500000.0
2009-09-24 18:15:00,1.0877,1.08815,1.0876,1.08785,418299999.0
2009-09-24 18:16:00,1.08785,1.08805,1.08765,1.08775,400800000.0
2009-09-24 18:17:00,1.08775,1.0878,1.0876,1.08765,108200000.0
2009-09-24 18:18:00,1.0876,1.08775,1.0876,1.08775,110600000.0
2009-09-24 18:19:00,1.08775,1.08785,1.08755,1.08755,250200000.0
2009-09-24 18:20:00,1.08755,1.08755,1.0874,1.08755,195500000.0
2009-09-24 18:21:00,1.08745,1.08765,1.0874,1.0876,316700000.0
2009-09-24 18:22:00,1.0876,1.08795,1.08755,1.08775,235800000.0
2009-09-24 18:23:00,1.08775,1.088,1.08775,1.08775,277200000.0
2009-09-24 18:24:00,1.0877,1.0878,1.0876,1.0878,153200000.0
2009-09-24 18:25:00,1.08785,1.08815,1.08785,1.08795,256700000.0
2009-09-24 18:26:00,1.08795,1.0883,1.0879,1.0883,188200000.0
2009-09-24 18:27:00,1.08825,1.08855,1.08805,1.0883,265100000.0
2009-09-24 18:28:00,1.0883,1.08855,1.08815,1.08855,282100000.0
2009-09-24 18:29:00,1.08855,1.08855,1.0883,1.08835,328500000.0
2009-09-24 18:30:00,1.0884,1.08845,1.08825,1.08825,127900000.0
2009-09-24 18:31:00,1.08825,1.08835,1.0881,1.08835,192600001.0
2009-09-24 18:32:00,1.08835,1.08835,1.08805,1.08805,245900000.0
2009-09-24 18:33:00,1.08805,1.08835,1.08805,1.08835,238000000.0
2009-09-24 18:34:00,1.0883,1.0886,1.08825,1.08855,451800000.0
2009-09-24 18:35:00,1.08855,1.08885,1.0885,1.0886,138600000.0
2009-09-24 18:36:00,1.08855,1.0887,1.0885,1.08855,183500000.0
2009-09-24 18:37:00,1.08865,1.0888,1.08855,1.08865,398100000.0
2009-09-24 18:38:00,1.08865,1.08875,1.08865,1.08865,449099997.0
2009-09-24 18:39:00,1.08865,1.0889,1.08865,1.08885,414300001.0
2009-09-24 18:40:00,1.08885,1.08895,1.08865,1.08865,533100001.0
2009-09-24 18:41:00,1.08865,1.08865,1.08855,1.08855,316199997.0
2009-09-24 18:42:00,1.08855,1.0886,1.0885,1.0885,276000000.0
2009-09-24 18:43:00,1.0885,1.0885,1.08825,1.08825,365900001.0
2009-09-24 18:44:00,1.08825,1.0884,1.08825,1.0883,316100001.0
2009-09-24 18:45:00,1.0883,1.08875,1.08825,1.08865,299500000.0
2009-09-24 18:46:00,1.0887,1.0887,1.08855,1.08865,114800000.0
2009-09-24 18:47:00,1.08865,1.0887,1.0886,1.0886,290200000.0
2009-09-24 18:48:00,1.0886,1.08875,1.08855,1.0887,312400000.0
2009-09-24 18:49:00,1.0887,1.0893,1.08865,1.0893,793899995.0
2009-09-24 18:50:00,1.0893,1.0893,1.08915,1.08915,640799998.0
2009-09-24 18:51:00,1.08915,1.08915,1.0887,1.0887,268800000.0
2009-09-24 18:52:00,1.0887,1.08875,1.0885,1.08855,369800000.0
2009-09-24 18:53:00,1.08855,1.0886,1.0885,1.08855,145700000.0
2009-09-24 18:54:00,1.08855,1.08855,1.0884,1.08845,248000000.0
2009-09-24 18:55:00,1.08845,1.08845,1.0884,1.08845,85700000.0
2009-09-24 18:56:00,1.08845,1.08865,1.08835,1.08855,213100000.0
2009-09-24 18:57:00,1.08855,1.08905,1.08855,1.08905,195300000.0
2009-09-24 18:58:00,1.08905,1.08965,1.08905,1.08965,415700000.0
2009-09-24 18:59:00,1.0897,1.09015,1.0896,1.09005,171300000.0
2009-09-24 19:00:00,1.09005,1.09015,1.08995,1.09005,164200000.0
2009-09-24 19:01:00,1.09,1.0902,1.0897,1.08975,533900000.0
2009-09-24 19:02:00,1.08975,1.08995,1.08975,1.08995,281100000.0
2009-09-24 19:03:00,1.08995,1.0901,1.08995,1.08995,349600000.0
2009-09-24 19:04:00,1.08995,1.0902,1.0896,1.09015,414800000.0
2009-09-24 19:05:00,1.09015,1.09015,1.08985,1.08985,183600000.0
2009-09-24 19:06:00,1.08985,1.0899,1.0897,1.08975,230200000.0
2009-09-24 19:07:00,1.08975,1.0898,1.08965,1.08965,157900000.0
2009-09-24 19:08:00,1.0896,1.08965,1.08945,1.0895,388100000.0
2009-09-24 19:09:00,1.0895,1.09,1.0895,1.0898,317800000.0
2009-09-24 19:10:00,1.08985,1.09,1.08955,1.08955,320100000.0
2009-09-24 19:11:00,1.08955,1.08975,1.0895,1.08955,187700000.0
2009-09-24 19:12:00,1.0896,1.08965,1.08945,1.08945,236700000.0
2009-09-24 19:13:00,1.08955,1.08965,1.0894,1.0894,287400000.0
2009-09-24 19:14:00,1.0894,1.0894,1.08905,1.08915,379400000.0
2009-09-24 19:15:00,1.0892,1.08955,1.0892,1.08945,256000000.0
2009-09-24 19:16:00,1.08945,1.08985,1.08935,1.08985,315500000.0
2009-09-24 19:17:00,1.08985,1.09015,1.0898,1.09005,202600000.0
2009-09-24 19:18:00,1.09015,1.09035,1.09,1.0902,251500000.0
2009-09-24 19:19:00,1.0902,1.09035,1.09015,1.09035,322200000.0
2009-09-24 19:20:00,1.09035,1.091,1.09035,1.09085,705500000.0
2009-09-24 19:21:00,1.09085,1.09095,1.0907,1.09075,360800000.0
2009-09-24 19:22:00,1.09075,1.091,1.09065,1.0909,323600000.0
2009-09-24 19:23:00,1.09085,1.09085,1.09065,1.0907,253100000.0
2009-09-24 19:24:00,1.09075,1.09095,1.09035,1.09045,443900001.0
2009-09-24 19:25:00,1.09045,1.09065,1.0904,1.09045,368800000.0
2009-09-24 19:26:00,1.0905,1.09095,1.0904,1.09095,469499998.0
2009-09-24 19:27:00,1.09095,1.09095,1.0907,1.0907,250800000.0
2009-09-24 19:28:00,1.0907,1.09085,1.0905,1.09085,417700000.0
2009-09-24 19:29:00,1.0909,1.091,1.09075,1.09075,118900000.0
2009-09-24 19:30:00,1.09075,1.09075,1.09025,1.0903,356200000.0
2009-09-24 19:31:00,1.0903,1.0905,1.09,1.09005,359000000.0
2009-09-24 19:32:00,1.09005,1.0901,1.08995,1.09,299000000.0
2009-09-24 19:33:00,1.09,1.09005,1.08995,1.09005,273600000.0
2009-09-24 19:34:00,1.09005,1.0905,1.09005,1.09015,190800000.0
2009-09-24 19:35:00,1.0901,1.0904,1.0901,1.0904,134400000.0
2009-09-24 19:36:00,1.0904,1.0905,1.0902,1.09045,106500000.0
2009-09-24 19:37:00,1.09045,1.09085,1.09045,1.09085,142600000.0
2009-09-24 19:38:00,1.09085,1.09105,1.0908,1.091,93200000.0
2009-09-24 19:39:00,1.09105,1.0912,1.0907,1.0907,655499998.0
2009-09-24 19:40:00,1.0907,1.09085,1.09055,1.09065,218500000.0
2009-09-24 19:41:00,1.09065,1.09105,1.09065,1.09105,404200000.0
2009-09-24 19:42:00,1.091,1.09125,1.0908,1.09125,407400000.0
2009-09-24 19:43:00,1.09125,1.0914,1.09105,1.0911,615100000.0
2009-09-24 19:44:00,1.09105,1.09115,1.0908,1.09115,568099999.0
2009-09-24 19:45:00,1.09115,1.09115,1.09015,1.0902,390399999.0
2009-09-24 19:46:00,1.0902,1.0904,1.09015,1.0903,305500000.0
2009-09-24 19:47:00,1.0903,1.0903,1.09015,1.09025,182600000.0
2009-09-24 19:48:00,1.09025,1.0904,1.0902,1.0902,470200000.0
2009-09-24 19:49:00,1.0902,1.0902,1.0901,1.0901,119600000.0
2009-09-24 19:50:00,1.0901,1.0903,1.0901,1.0903,171400000.0
2009-09-24 19:51:00,1.0903,1.09075,1.0903,1.09065,368000000.0
2009-09-24 19:52:00,1.0906,1.0906,1.09025,1.09055,341600000.0
2009-09-24 19:53:00,1.09055,1.09075,1.09045,1.09055,407800001.0
2009-09-24 19:54:00,1.09055,1.091,1.09055,1.09075,387800000.0
2009-09-24 19:55:00,1.09075,1.09105,1.09075,1.09105,144900000.0
2009-09-24 19:56:00,1.09105,1.09115,1.09105,1.09105,47600000.0
2009-09-24 19:57:00,1.09105,1.0911,1.09095,1.091,91700000.0
2009-09-24 19:58:00,1.09095,1.09095,1.0906,1.0906,241299999.0
2009-09-24 19:59:00,1.0906,1.0911,1.0906,1.09105,249700000.0
2009-09-24 20:00:00,1.09105,1.0912,1.0909,1.09095,338800000.0
2009-09-24 20:01:00,1.09095,1.0911,1.09085,1.0911,95700000.0
2009-09-24 20:02:00,1.0911,1.0912,1.0906,1.09065,520499998.0
2009-09-24 20:03:00,1.09065,1.091,1.09065,1.09065,409600000.0
2009-09-24 20:04:00,1.09065,1.0908,1.0904,1.0908,208400000.0
2009-09-24 20:05:00,1.09085,1.09095,1.09075,1.0909,66700000.0
2009-09-24 20:06:00,1.09095,1.091,1.09085,1.09085,56300000.0
2009-09-24 20:07:00,1.09085,1.09105,1.09065,1.09105,80300000.0
2009-09-24 20:08:00,1.09095,1.0911,1.0909,1.09105,83300000.0
2009-09-24 20:09:00,1.09105,1.09105,1.09055,1.09105,483400000.0
2009-09-24 20:10:00,1.09105,1.09115,1.0907,1.09075,443300002.0
2009-09-24 20:11:00,1.09075,1.0909,1.0906,1.09075,193400000.0
2009-09-24 20:12:00,1.09075,1.091,1.0906,1.09065,285700000.0
2009-09-24 20:13:00,1.0907,1.09145,1.09065,1.09145,158400000.0
2009-09-24 20:14:00,1.09145,1.0919,1.09115,1.0912,651599999.0
2009-09-24 20:15:00,1.09125,1.09145,1.09115,1.09145,417800000.0
2009-09-24 20:16:00,1.0914,1.09155,1.0914,1.09155,112100000.0
2009-09-24 20:17:00,1.09155,1.09155,1.09115,1.09155,176200000.0
2009-09-24 20:18:00,1.09155,1.09185,1.0914,1.0914,160499999.0
2009-09-24 20:19:00,1.0914,1.09175,1.09115,1.09175,521100001.0
2009-09-24 20:20:00,1.09175,1.09185,1.09155,1.09155,178400000.0
2009-09-24 20:21:00,1.09155,1.09185,1.09155,1.0918,190700000.0
2009-09-24 20:22:00,1.0918,1.09345,1.0918,1.09345,378300000.0
2009-09-24 20:23:00,1.0935,1.09385,1.0932,1.0933,498300000.0
2009-09-24 20:24:00,1.09325,1.09425,1.09295,1.09405,478400000.0
2009-09-24 20:25:00,1.0941,1.09475,1.0935,1.0937,820100000.0
2009-09-24 20:26:00,1.09365,1.09395,1.09365,1.09385,282000000.0
2009-09-24 20:27:00,1.09375,1.09385,1.09325,1.0934,439900000.0
2009-09-24 20:28:00,1.0934,1.0935,1.09325,1.0935,127100000.0
2009-09-24 20:29:00,1.09345,1.0936,1.09325,1.09325,230400000.0
2009-09-24 20:30:00,1.09325,1.0933,1.09275,1.09275,286400000.0
2009-09-24 20:31:00,1.09275,1.0928,1.0926,1.09265,268300000.0
2009-09-24 20:32:00,1.0926,1.09275,1.0925,1.0925,382700000.0
2009-09-24 20:33:00,1.0925,1.09255,1.09205,1.09225,507900000.0
2009-09-24 20:34:00,1.0922,1.09225,1.0914,1.09185,449200000.0
2009-09-24 20:35:00,1.09185,1.092,1.09145,1.0918,541000000.0
2009-09-24 20:36:00,1.0918,1.0918,1.0914,1.0915,438200006.0
2009-09-24 20:37:00,1.0916,1.09165,1.0914,1.0916,350800000.0
2009-09-24 20:38:00,1.0916,1.09175,1.09145,1.09145,224400000.0
2009-09-24 20:39:00,1.09145,1.09145,1.09065,1.0907,558400000.0
2009-09-24 20:40:00,1.0907,1.0912,1.0907,1.09095,219400000.0
2009-09-24 20:41:00,1.091,1.0913,1.091,1.0911,130600000.0
2009-09-24 20:42:00,1.0911,1.0914,1.0911,1.09115,111600000.0
2009-09-24 20:43:00,1.0912,1.0913,1.0912,1.0913,353900000.0
2009-09-24 20:44:00,1.0913,1.0915,1.0912,1.0914,115700000.0
2009-09-24 20:45:00,1.0914,1.0914,1.09105,1.0911,250900000.0
2009-09-24 20:46:00,1.0911,1.09135,1.091,1.0912,224200000.0
2009-09-24 20:47:00,1.09115,1.0913,1.091,1.09115,342200000.0
2009-09-24 20:48:00,1.09115,1.09125,1.09095,1.091,443100002.0
2009-09-24 20:49:00,1.091,1.09105,1.09075,1.09075,280600000.0
2009-09-24 20:50:00,1.09075,1.09115,1.0905,1.09115,531700000.0
2009-09-24 20:51:00,1.09115,1.09115,1.0907,1.0908,331800000.0
2009-09-24 20:52:00,1.0908,1.09095,1.09045,1.09055,441500000.0
2009-09-24 20:53:00,1.09055,1.09065,1.09055,1.0906,203900000.0
2009-09-24 20:54:00,1.0906,1.0906,1.09035,1.0904,606299995.0
2009-09-24 20:55:00,1.0904,1.0904,1.09,1.09,415000000.0
2009-09-24 20:56:00,1.09,1.09,1.0895,1.08965,440400000.0
2009-09-24 20:57:00,1.08965,1.08985,1.08965,1.08975,597000001.0
2009-09-24 20:58:00,1.08975,1.0899,1.08975,1.08975,660099994.0
2009-09-24 20:59:00,1.08975,1.09015,1.08955,1.0901,616100001.0
2009-09-24 21:00:00,1.0901,1.09035,1.0901,1.09015,438099999.0
2009-09-24 21:01:00,1.09025,1.09045,1.09015,1.09045,250100000.0
2009-09-24 21:02:00,1.09045,1.09065,1.09045,1.09045,271800000.0
2009-09-24 21:03:00,1.09055,1.09055,1.09025,1.09025,138500000.0
2009-09-24 21:04:00,1.09025,1.09035,1.09,1.09,185000000.0
2009-09-24 21:05:00,1.08995,1.08995,1.0898,1.08985,345300000.0
2009-09-24 21:06:00,1.08985,1.09025,1.08985,1.09,524599999.0
2009-09-24 21:07:00,1.09,1.09035,1.09,1.09005,172300000.0
2009-09-24 21:08:00,1.09005,1.0901,1.08985,1.08985,151900000.0
2009-09-24 21:09:00,1.08985,1.08995,1.08955,1.08965,199300000.0
2009-09-24 21:10:00,1.08955,1.08965,1.08945,1.08945,78500000.0
2009-09-24 21:11:00,1.08945,1.08965,1.0892,1.08955,102500000.0
2009-09-24 21:12:00,1.08955,1.08955,1.08935,1.08935,280200000.0
2009-09-24 21:13:00,1.08935,1.08935,1.08875,1.0889,295300000.0
2009-09-24 21:14:00,1.08885,1.08905,1.08855,1.08895,292000000.0
2009-09-24 21:15:00,1.08895,1.0894,1.08875,1.08905,313600000.0
2009-09-24 21:16:00,1.08895,1.08915,1.08885,1.0891,149500000.0
2009-09-24 21:17:00,1.0891,1.08945,1.089,1.0893,220700000.0
2009-09-24 21:18:00,1.0893,1.0894,1.0892,1.08925,123600001.0
2009-09-24 21:19:00,1.08915,1.08915,1.08895,1.08895,197700000.0
2009-09-24 21:20:00,1.08895,1.0891,1.08875,1.08885,113600000.0
2009-09-24 21:21:00,1.08875,1.0888,1.08865,1.08875,267200000.0
2009-09-24 21:22:00,1.08875,1.08905,1.08865,1.08865,105600000.0
2009-09-24 21:23:00,1.08875,1.08925,1.08865,1.08915,265099999.0
2009-09-24 21:24:00,1.08915,1.0893,1.0891,1.08915,184000000.0
2009-09-24 21:25:00,1.08915,1.08955,1.08905,1.0891,293200000.0
2009-09-24 21:26:00,1.0892,1.0892,1.08905,1.08905,138400000.0
2009-09-24 21:27:00,1.08905,1.08915,1.089,1.08905,196100000.0
2009-09-24 21:28:00,1.08905,1.08935,1.0888,1.08895,162500000.0
2009-09-24 21:29:00,1.08895,1.0893,1.08875,1.0892,118700000.0
2009-09-24 21:30:00,1.0892,1.08925,1.08875,1.08895,250000000.0
2009-09-24 21:31:00,1.089,1.0893,1.0889,1.0893,51700000.0
2009-09-24 21:32:00,1.08935,1.08935,1.08905,1.08915,121700000.0
2009-09-24 21:33:00,1.08915,1.08945,1.08905,1.08905,295000000.0
2009-09-24 21:34:00,1.0891,1.08935,1.0891,1.08935,139800000.0
2009-09-24 21:35:00,1.08925,1.0894,1.08925,1.08935,69700000.0
2009-09-24 21:36:00,1.08935,1.08935,1.0892,1.08935,58000000.0
2009-09-24 21:37:00,1.08935,1.08935,1.08915,1.08915,107000000.0
2009-09-24 21:38:00,1.08915,1.08925,1.08915,1.0892,155100000.0
2009-09-24 21:39:00,1.08915,1.08965,1.0889,1.08965,227199999.0
2009-09-24 21:40:00,1.08965,1.08965,1.0893,1.08935,138400000.0
2009-09-24 21:41:00,1.08935,1.0895,1.0893,1.0894,130000000.0
2009-09-24 21:42:00,1.0894,1.0894,1.089,1.0891,131600000.0
2009-09-24 21:43:00,1.0891,1.0892,1.0889,1.0889,152000000.0
2009-09-24 21:44:00,1.08895,1.08905,1.0889,1.08905,69800000.0
2009-09-24 21:45:00,1.089,1.089,1.0887,1.08875,189700000.0
2009-09-24 21:46:00,1.08875,1.08875,1.0887,1.08875,80800000.0
2009-09-24 21:47:00,1.08885,1.0889,1.0888,1.0888,202500000.0
2009-09-24 21:48:00,1.0888,1.08895,1.08875,1.08875,153200000.0
2009-09-24 21:49:00,1.0888,1.0892,1.0888,1.08895,115100000.0
2009-09-24 21:50:00,1.08895,1.089,1.08885,1.089,240900000.0
2009-09-24 21:51:00,1.089,1.089,1.08875,1.0888,144600001.0
2009-09-24 21:52:00,1.08885,1.08885,1.08865,1.0887,227100000.0
2009-09-24 21:53:00,1.0887,1.08885,1.0887,1.0888,264400000.0
2009-09-24 21:54:00,1.0888,1.08905,1.0888,1.08895,145000000.0
2009-09-24 21:55:00,1.08895,1.08915,1.08875,1.089,280599999.0
2009-09-24 21:56:00,1.089,1.089,1.08875,1.08885,59200000.0
2009-09-24 21:57:00,1.08885,1.08885,1.0888,1.0888,45600000.0
2009-09-24 21:58:00,1.0888,1.0891,1.0888,1.0889,408900000.0
2009-09-24 21:59:00,1.0889,1.08895,1.08875,1.0888,619700000.0
2009-09-24 22:00:00,1.08895,1.08905,1.0888,1.08905,106200000.0
2009-09-24 22:01:00,1.08905,1.08915,1.08895,1.089,72600000.0
2009-09-24 22:02:00,1.089,1.089,1.08895,1.089,118400000.0
2009-09-24 22:03:00,1.08905,1.08905,1.08895,1.08895,90900000.0
2009-09-24 22:04:00,1.08895,1.08895,1.0887,1.08885,142500000.0
2009-09-24 22:05:00,1.08885,1.08885,1.0888,1.08885,36800000.0
2009-09-24 22:06:00,1.08885,1.08935,1.08885,1.0893,119000000.0
2009-09-24 22:07:00,1.0893,1.08985,1.0893,1.08985,129400000.0
2009-09-24 22:08:00,1.08985,1.09005,1.08985,1.08995,141600000.0
2009-09-24 22:09:00,1.09,1.09,1.08965,1.08975,438100001.0
2009-09-24 22:10:00,1.0898,1.08995,1.08965,1.08965,160700002.0
2009-09-24 22:11:00,1.08965,1.08995,1.08965,1.08975,76000000.0
2009-09-24 22:12:00,1.08975,1.08975,1.08935,1.08935,119700000.0
2009-09-24 22:13:00,1.0894,1.0894,1.0894,1.0894,18000000.0
2009-09-24 22:14:00,1.0894,1.0898,1.0894,1.08965,97300000.0
2009-09-24 22:15:00,1.08965,1.08965,1.08955,1.08965,108400000.0
2009-09-24 22:16:00,1.08965,1.08965,1.08965,1.08965,41600000.0
2009-09-24 22:17:00,1.08965,1.0897,1.08965,1.08965,141900000.0
2009-09-24 22:18:00,1.08965,1.08965,1.0896,1.08965,61200000.0
2009-09-24 22:19:00,1.08965,1.0898,1.08965,1.08965,47900000.0
2009-09-24 22:20:00,1.08955,1.08955,1.08915,1.0895,161700000.0
2009-09-24 22:21:00,1.0895,1.0899,1.0895,1.0897,161800000.0
2009-09-24 22:22:00,1.0897,1.0897,1.08905,1.0894,76000000.0
2009-09-24 22:23:00,1.0894,1.0898,1.08925,1.0893,118699999.0
2009-09-24 22:24:00,1.0893,1.08955,1.0893,1.0894,42600000.0
2009-09-24 22:25:00,1.08935,1.0896,1.08935,1.0896,150500000.0
2009-09-24 22:26:00,1.0896,1.08985,1.08955,1.0898,60700000.0
2009-09-24 22:27:00,1.08995,1.09015,1.0897,1.09005,380799999.0
2009-09-24 22:28:00,1.09015,1.09065,1.08945,1.08945,281600000.0
2009-09-24 22:29:00,1.08945,1.08955,1.08925,1.08935,98600000.0
2009-09-24 22:30:00,1.08935,1.08945,1.08925,1.08935,16200000.0
2009-09-24 22:31:00,1.08935,1.08935,1.08925,1.08925,22400000.0
2009-09-24 22:32:00,1.08925,1.0893,1.08925,1.08925,30600000.0
2009-09-24 22:33:00,1.08925,1.08925,1.08915,1.0892,78500000.0
2009-09-24 22:34:00,1.0892,1.0892,1.08905,1.08905,58800000.0
2009-09-24 22:35:00,1.08905,1.0892,1.08905,1.0891,82000000.0
2009-09-24 22:36:00,1.0891,1.08915,1.0891,1.08915,17600000.0
2009-09-24 22:37:00,1.08905,1.08915,1.08905,1.08905,19000000.0
2009-09-24 22:38:00,1.08905,1.08955,1.08905,1.0894,96000000.0
2009-09-24 22:39:00,1.08955,1.08955,1.08905,1.08915,30600000.0
2009-09-24 22:40:00,1.08915,1.0892,1.08895,1.0891,26600000.0
2009-09-24 22:41:00,1.0891,1.0891,1.0889,1.08895,11200000.0
2009-09-24 22:42:00,1.08895,1.0891,1.08865,1.08905,38500000.0
2009-09-24 22:43:00,1.08885,1.08895,1.08885,1.08885,11000000.0
2009-09-24 22:44:00,1.08885,1.08885,1.08885,1.08885,2000000.0
2009-09-24 22:45:00,1.08885,1.08895,1.0886,1.0886,26000000.0
2009-09-24 22:46:00,1.08865,1.08875,1.08865,1.0887,21400000.0
2009-09-24 22:47:00,1.0887,1.08875,1.08865,1.08865,52200000.0
2009-09-24 22:48:00,1.08865,1.08875,1.08865,1.0887,39400000.0
2009-09-24 22:49:00,1.0887,1.0887,1.08865,1.0887,41800000.0
2009-09-24 22:50:00,1.08865,1.0888,1.08865,1.0888,39400000.0
2009-09-24 22:51:00,1.08885,1.0889,1.08865,1.0887,65800000.0
2009-09-24 22:52:00,1.0887,1.0887,1.08865,1.0887,22400000.0
2009-09-24 22:53:00,1.0888,1.08905,1.0888,1.08905,58400000.0
2009-09-24 22:54:00,1.0891,1.0891,1.0891,1.0891,17600000.0
2009-09-24 22:55:00,1.0891,1.08915,1.08865,1.0887,61800000.0
2009-09-24 22:56:00,1.08875,1.08915,1.08875,1.0891,182800000.0
2009-09-24 22:57:00,1.0891,1.08925,1.08895,1.0892,75700000.0
2009-09-24 22:58:00,1.0891,1.08915,1.08895,1.08895,61500000.0
2009-09-24 22:59:00,1.08905,1.08905,1.0889,1.089,86450000.0
2009-09-24 23:00:00,1.089,1.0892,1.089,1.0892,13000000.0
2009-09-24 23:01:00,1.0892,1.0892,1.089,1.08905,3000000.0
2009-09-24 23:02:00,1.0889,1.08905,1.0889,1.0889,4700000.0
2009-09-24 23:03:00,1.0889,1.0889,1.0889,1.0889,1150000.0
2009-09-24 23:04:00,1.0889,1.0889,1.0889,1.0889,5200000.0
2009-09-24 23:05:00,1.0889,1.089,1.0889,1.089,4750000.0
2009-09-24 23:06:00,1.08878,1.08894,1.08871,1.0888,89600000.0
2009-09-24 23:07:00,1.089,1.089,1.08895,1.08895,2600000.0
2009-09-24 23:08:00,1.08895,1.08895,1.08895,1.08895,3000000.0
2009-09-24 23:09:00,1.089,1.089,1.089,1.089,3600000.0
2009-09-24 23:10:00,1.08883,1.08892,1.0888,1.08892,13300000.0
2009-09-24 23:11:00,1.089,1.089,1.089,1.089,2000000.0
2009-09-24 23:12:00,1.08905,1.08905,1.08905,1.08905,9600000.0
2009-09-24 23:13:00,1.08893,1.08898,1.08888,1.08898,17600000.0
2009-09-24 23:14:00,1.08895,1.08895,1.08895,1.08895,1200000.0
2009-09-24 23:15:00,1.0889,1.08905,1.0889,1.08905,10150000.0
2009-09-24 23:16:00,1.089,1.08905,1.08895,1.08895,8600000.0
2009-09-24 23:17:00,1.08877,1.08885,1.08874,1.08881,7000000.0
2009-09-24 23:18:00,1.08895,1.08895,1.08895,1.08895,1000000.0
2009-09-24 23:19:00,1.08895,1.08895,1.08895,1.08895,1000000.0
2009-09-24 23:20:00,1.08869,1.08895,1.08856,1.08895,63300000.0
2009-09-24 23:21:00,1.08915,1.0893,1.08915,1.08925,10000000.0
2009-09-24 23:22:00,1.08925,1.08925,1.08925,1.08925,1000000.0
2009-09-24 23:23:00,1.08925,1.0893,1.08905,1.08905,11400000.0
2009-09-24 23:24:00,1.08907,1.08913,1.08907,1.08908,30000000.0
2009-09-24 23:25:00,1.08917,1.08917,1.08902,1.08912,64800000.0
2009-09-24 23:26:00,1.0891,1.0891,1.0889,1.0889,16200000.0
2009-09-24 23:27:00,1.089,1.089,1.08895,1.08895,7200000.0
2009-09-24 23:28:00,1.089,1.08919,1.089,1.08918,201799995.0
2009-09-24 23:29:00,1.08905,1.0891,1.08905,1.0891,13600000.0
2009-09-24 23:30:00,1.0891,1.08925,1.0891,1.08925,10900000.0
2009-09-24 23:31:00,1.0893,1.0893,1.08905,1.08905,17000000.0
2009-09-24 23:32:00,1.08877,1.08898,1.08877,1.08898,111100001.0
2009-09-24 23:33:00,1.0891,1.0891,1.0891,1.0891,8000000.0
2009-09-24 23:34:00,1.0891,1.08935,1.089,1.0893,29300000.0
2009-09-24 23:35:00,1.08935,1.08935,1.08905,1.08915,14800000.0
2009-09-24 23:36:00,1.08915,1.08935,1.08905,1.08935,58400000.0
2009-09-24 23:37:00,1.0893,1.0893,1.0889,1.08895,25250000.0
2009-09-24 23:38:00,1.0889,1.0892,1.0889,1.08905,31900000.0
2009-09-24 23:39:00,1.08905,1.0891,1.08905,1.0891,31800000.0
2009-09-24 23:40:00,1.0891,1.08915,1.08905,1.08905,7600000.0
2009-09-24 23:41:00,1.08905,1.08905,1.08905,1.08905,4000000.0
2009-09-24 23:42:00,1.0889,1.08892,1.08887,1.0889,329599998.0
2009-09-24 23:43:00,1.08905,1.08905,1.08905,1.08905,6000000.0
2009-09-24 23:44:00,1.08905,1.08905,1.08905,1.08905,3000000.0
2009-09-24 23:45:00,1.0888,1.08898,1.08875,1.08898,50400000.0
2009-09-24 23:46:00,1.089,1.08902,1.08892,1.08892,19600000.0
2009-09-24 23:47:00,1.08893,1.08905,1.08893,1.089,16800000.0
2009-09-24 23:48:00,1.08889,1.08896,1.08883,1.08894,16000000.0
2009-09-24 23:49:00,1.08895,1.08895,1.0889,1.0889,22850000.0
2009-09-24 23:50:00,1.0889,1.0889,1.0889,1.0889,300000.0
2009-09-24 23:51:00,1.0889,1.0891,1.0889,1.0889,12500000.0
2009-09-24 23:52:00,1.08895,1.0891,1.0889,1.0889,4850000.0
2009-09-24 23:53:00,1.0889,1.0889,1.0889,1.0889,1150000.0
2009-09-24 23:54:00,1.0889,1.0889,1.0889,1.0889,1800000.0
2009-09-24 23:55:00,1.0889,1.0889,1.0889,1.0889,300000.0
2009-09-24 23:56:00,1.0889,1.0889,1.0889,1.0889,150000.0
2009-09-24 23:57:00,1.0889,1.0889,1.0889,1.0889,600000.0
2009-09-24 23:58:00,1.0889,1.0889,1.0883,1.0888,126650000.0
2009-09-24 23:59:00,1.0888,1.08885,1.0888,1.08885,5900000.0
2009-09-25 00:00:00,1.08885,1.08885,1.08885,1.08885,1000000.0
2009-09-25 00:01:00,1.08885,1.0891,1.08885,1.08895,27900000.0
2009-09-25 00:02:00,1.089,1.089,1.0889,1.089,8100000.0
2009-09-25 00:03:00,1.08885,1.08887,1.08865,1.08875,54000000.0
2009-09-25 00:04:00,1.089,1.089,1.089,1.089,3000000.0
2009-09-25 00:05:00,1.089,1.0894,1.08895,1.0891,60300000.0
2009-09-25 00:06:00,1.0891,1.08935,1.0891,1.08935,69300000.0
2009-09-25 00:07:00,1.08935,1.0895,1.08915,1.0893,58500000.0
2009-09-25 00:08:00,1.08935,1.08935,1.0891,1.08925,65800000.0
2009-09-25 00:09:00,1.08925,1.08925,1.0892,1.0892,6800000.0
2009-09-25 00:10:00,1.0892,1.0892,1.0892,1.0892,2400000.0
2009-09-25 00:11:00,1.0892,1.0892,1.0892,1.0892,16000000.0
2009-09-25 00:12:00,1.0892,1.0892,1.08915,1.08915,24000000.0
2009-09-25 00:13:00,1.08915,1.0892,1.08915,1.08915,59600000.0
2009-09-25 00:14:00,1.0892,1.0892,1.08915,1.0892,24000000.0
2009-09-25 00:15:00,1.0892,1.08935,1.0892,1.08935,50100000.0
2009-09-25 00:16:00,1.08935,1.08935,1.0893,1.0893,26900000.0
2009-09-25 00:17:00,1.08935,1.08935,1.08925,1.08925,33000000.0
2009-09-25 00:18:00,1.0893,1.0893,1.0893,1.0893,11300000.0
2009-09-25 00:19:00,1.08925,1.08925,1.08915,1.08915,8100000.0
2009-09-25 00:20:00,1.08925,1.08925,1.08925,1.08925,1600000.0
2009-09-25 00:21:00,1.0889,1.08895,1.08863,1.08873,67400000.0
2009-09-25 00:22:00,1.08872,1.08906,1.08872,1.08906,31300000.0
2009-09-25 00:23:00,1.08912,1.08922,1.08907,1.08915,63900000.0
2009-09-25 00:24:00,1.08905,1.08908,1.089,1.08905,60700000.0
2009-09-25 00:25:00,1.08925,1.08925,1.08925,1.08925,6400000.0
2009-09-25 00:26:00,1.08915,1.08935,1.08915,1.0893,41900000.0
2009-09-25 00:27:00,1.08935,1.0895,1.0891,1.08935,92700000.0
2009-09-25 00:28:00,1.0893,1.08955,1.0893,1.08955,80800000.0
2009-09-25 00:29:00,1.08955,1.08955,1.0891,1.0892,34200000.0
2009-09-25 00:30:00,1.0893,1.0896,1.0893,1.0896,42400000.0
2009-09-25 00:31:00,1.0896,1.0896,1.08915,1.0892,35100000.0
2009-09-25 00:32:00,1.08915,1.0895,1.08915,1.08945,45600000.0
2009-09-25 00:33:00,1.08955,1.0896,1.0895,1.08955,45400000.0
2009-09-25 00:34:00,1.0896,1.0896,1.0895,1.0895,46200000.0
2009-09-25 00:35:00,1.08955,1.08955,1.08955,1.08955,4800000.0
2009-09-25 00:36:00,1.0897,1.08975,1.0894,1.08965,30200000.0
2009-09-25 00:37:00,1.0897,1.0897,1.0897,1.0897,1000000.0
2009-09-25 00:38:00,1.0897,1.0897,1.0897,1.0897,1000000.0
2009-09-25 00:39:00,1.08965,1.0897,1.0896,1.0896,11600000.0
2009-09-25 00:40:00,1.08965,1.08975,1.0896,1.08965,12200000.0
2009-09-25 00:41:00,1.0896,1.08965,1.08955,1.0896,34400000.0
2009-09-25 00:42:00,1.08965,1.08965,1.0896,1.0896,5800000.0
2009-09-25 00:43:00,1.08965,1.08965,1.08957,1.08963,10200000.0
2009-09-25 00:44:00,1.0896,1.0896,1.0895,1.08955,10700000.0
2009-09-25 00:45:00,1.08955,1.08955,1.0895,1.08955,5000000.0
2009-09-25 00:46:00,1.08955,1.08975,1.08955,1.08975,41200000.0
2009-09-25 00:47:00,1.08975,1.08975,1.0895,1.0895,50300000.0
2009-09-25 00:48:00,1.08955,1.08975,1.08955,1.0897,6000000.0
2009-09-25 00:49:00,1.08975,1.0899,1.08935,1.0897,15300000.0
2009-09-25 00:50:00,1.0897,1.08975,1.08935,1.0895,13000000.0
2009-09-25 00:51:00,1.08923,1.08939,1.08923,1.08933,23800000.0
2009-09-25 00:52:00,1.08955,1.08955,1.0893,1.0893,6900000.0
2009-09-25 00:53:00,1.08935,1.08955,1.08935,1.08945,60100000.0
2009-09-25 00:54:00,1.0895,1.0895,1.0895,1.0895,12800000.0
2009-09-25 00:55:00,1.0895,1.0896,1.0894,1.0896,122000000.0
2009-09-25 00:56:00,1.08955,1.09,1.08955,1.0899,157600000.0
2009-09-25 00:57:00,1.08995,1.09005,1.0897,1.0897,66400000.0
2009-09-25 00:58:00,1.08973,1.08973,1.08948,1.08965,67200000.0
2009-09-25 00:59:00,1.08975,1.0898,1.08945,1.0896,256300000.0
2009-09-25 01:00:00,1.08965,1.08965,1.0896,1.0896,18100000.0
2009-09-25 01:01:00,1.08965,1.08975,1.08955,1.0896,58300000.0
2009-09-25 01:02:00,1.08965,1.0898,1.0896,1.08975,34500000.0
2009-09-25 01:03:00,1.08975,1.08975,1.0897,1.0897,6500000.0
2009-09-25 01:04:00,1.0897,1.0897,1.08965,1.08965,32300000.0
2009-09-25 01:05:00,1.08965,1.08995,1.08965,1.0898,200100000.0
2009-09-25 01:06:00,1.08985,1.0899,1.0897,1.08975,286900000.0
2009-09-25 01:07:00,1.0898,1.0899,1.08975,1.08985,128700000.0
2009-09-25 01:08:00,1.08985,1.09,1.0897,1.08985,214100000.0
2009-09-25 01:09:00,1.08995,1.09,1.08985,1.09,89800000.0
2009-09-25 01:10:00,1.09005,1.09005,1.08975,1.0898,85700000.0
2009-09-25 01:11:00,1.08985,1.09,1.0896,1.0896,43300000.0
2009-09-25 01:12:00,1.08965,1.09015,1.08965,1.0901,99500000.0
2009-09-25 01:13:00,1.0901,1.09025,1.08975,1.09015,229980000.0
2009-09-25 01:14:00,1.0902,1.0902,1.09015,1.09015,32100000.0
2009-09-25 01:15:00,1.09025,1.09025,1.0895,1.0897,67100000.0
2009-09-25 01:16:00,1.0898,1.0898,1.08975,1.0898,12200000.0
2009-09-25 01:17:00,1.08985,1.08995,1.08965,1.08995,101300000.0
2009-09-25 01:18:00,1.09,1.09,1.08985,1.08985,13600000.0
2009-09-25 01:19:00,1.0899,1.0901,1.0899,1.08995,69000000.0
2009-09-25 01:20:00,1.08995,1.09035,1.08995,1.09015,50200000.0
2009-09-25 01:21:00,1.09025,1.0904,1.0901,1.09015,37200000.0
2009-09-25 01:22:00,1.09015,1.0903,1.09005,1.0903,41000000.0
2009-09-25 01:23:00,1.09035,1.09035,1.09025,1.0903,49800000.0
2009-09-25 01:24:00,1.09035,1.09035,1.0903,1.0903,12300000.0
2009-09-25 01:25:00,1.0903,1.0903,1.0903,1.0903,6200000.0
2009-09-25 01:26:00,1.0903,1.0903,1.09015,1.09025,61100000.0
2009-09-25 01:27:00,1.09025,1.0904,1.09025,1.09035,36000000.0
2009-09-25 01:28:00,1.09035,1.09035,1.0902,1.0902,18400000.0
2009-09-25 01:29:00,1.0902,1.0906,1.0902,1.0906,55000000.0
2009-09-25 01:30:00,1.0906,1.09065,1.0906,1.09065,51200000.0
2009-09-25 01:31:00,1.09065,1.0907,1.0906,1.0906,41800000.0
2009-09-25 01:32:00,1.0906,1.0906,1.0906,1.0906,14400000.0
2009-09-25 01:33:00,1.0906,1.0906,1.0906,1.0906,28800000.0
2009-09-25 01:34:00,1.0906,1.0906,1.0904,1.0904,26600000.0
2009-09-25 01:35:00,1.0904,1.09045,1.0904,1.09045,60000000.0
2009-09-25 01:36:00,1.09045,1.09045,1.0903,1.0903,22400000.0
2009-09-25 01:37:00,1.0903,1.0903,1.09015,1.09015,33900000.0
2009-09-25 01:38:00,1.09015,1.09015,1.09015,1.09015,19800000.0
2009-09-25 01:39:00,1.09015,1.0904,1.09015,1.0904,36600000.0
2009-09-25 01:40:00,1.0904,1.09045,1.0904,1.0904,59600000.0
2009-09-25 01:41:00,1.0904,1.0904,1.0904,1.0904,28000000.0
2009-09-25 01:42:00,1.09045,1.09045,1.0904,1.0904,4400000.0
2009-09-25 01:43:00,1.09045,1.09055,1.0904,1.0905,72400000.0
2009-09-25 01:44:00,1.0905,1.09055,1.0905,1.09055,13600000.0
2009-09-25 01:45:00,1.09055,1.09115,1.0905,1.09105,55800000.0
2009-09-25 01:46:00,1.09105,1.0912,1.091,1.0912,42200000.0
2009-09-25 01:47:00,1.0912,1.09155,1.0912,1.09155,27200000.0
2009-09-25 01:48:00,1.09155,1.09155,1.0915,1.09155,38600000.0
2009-09-25 01:49:00,1.09155,1.09165,1.0915,1.09155,53100000.0
2009-09-25 01:50:00,1.0916,1.09165,1.0916,1.0916,30800000.0
2009-09-25 01:51:00,1.0916,1.09175,1.0916,1.0916,82500000.0
2009-09-25 01:52:00,1.0916,1.0918,1.0916,1.09175,52000000.0
2009-09-25 01:53:00,1.0917,1.0917,1.0907,1.0908,81700000.0
2009-09-25 01:54:00,1.0908,1.0908,1.09055,1.09065,64800000.0
2009-09-25 01:55:00,1.09065,1.0913,1.0906,1.0913,55600000.0
2009-09-25 01:56:00,1.0913,1.0913,1.09065,1.09065,46200000.0
2009-09-25 01:57:00,1.09065,1.09065,1.09065,1.09065,42400000.0
2009-09-25 01:58:00,1.09065,1.09075,1.09065,1.09065,25000000.0
2009-09-25 01:59:00,1.09065,1.09065,1.09065,1.09065,43200000.0
2009-09-25 02:00:00,1.09065,1.09065,1.0904,1.0904,278299997.0
2009-09-25 02:01:00,1.0904,1.0904,1.08985,1.0901,51200000.0
2009-09-25 02:02:00,1.0901,1.09015,1.0899,1.09,81800000.0
2009-09-25 02:03:00,1.0901,1.09025,1.0901,1.09015,26200000.0
2009-09-25 02:04:00,1.09015,1.09025,1.0899,1.08995,65200000.0
2009-09-25 02:05:00,1.08995,1.08995,1.08995,1.08995,13000000.0
2009-09-25 02:06:00,1.09005,1.09015,1.09005,1.0901,47600000.0
2009-09-25 02:07:00,1.0901,1.09015,1.0901,1.09015,34400000.0
2009-09-25 02:08:00,1.09015,1.09015,1.09015,1.09015,20000000.0
2009-09-25 02:09:00,1.09015,1.09015,1.09015,1.09015,12000000.0
2009-09-25 02:10:00,1.09015,1.09025,1.08985,1.0901,75600000.0
2009-09-25 02:11:00,1.0901,1.09025,1.0901,1.09025,46300000.0
2009-09-25 02:12:00,1.09015,1.0902,1.0901,1.0902,29200000.0
2009-09-25 02:13:00,1.0902,1.0902,1.09015,1.0902,28200000.0
2009-09-25 02:14:00,1.0902,1.0902,1.09015,1.0902,69800000.0
2009-09-25 02:15:00,1.0902,1.09025,1.0902,1.09025,48500000.0
2009-09-25 02:16:00,1.09025,1.09025,1.09025,1.09025,4800000.0
2009-09-25 02:17:00,1.09025,1.09025,1.0902,1.0902,15100000.0
2009-09-25 02:18:00,1.0902,1.09025,1.09015,1.0902,135300000.0
2009-09-25 02:19:00,1.0902,1.09025,1.0902,1.0902,6800000.0
2009-09-25 02:20:00,1.09025,1.0907,1.09025,1.09045,39800000.0
2009-09-25 02:21:00,1.09045,1.0906,1.09045,1.0906,79100000.0
2009-09-25 02:22:00,1.0906,1.09065,1.09055,1.09055,26800000.0
2009-09-25 02:23:00,1.09055,1.09055,1.09025,1.09025,61800000.0
2009-09-25 02:24:00,1.09025,1.09035,1.09025,1.09035,61000000.0
2009-09-25 02:25:00,1.09035,1.0906,1.09035,1.0906,16800000.0
2009-09-25 02:26:00,1.0906,1.0907,1.0905,1.0906,22000000.0
2009-09-25 02:27:00,1.0906,1.09085,1.0906,1.0908,38200000.0
2009-09-25 02:28:00,1.0908,1.09105,1.0908,1.09105,35400000.0
2009-09-25 02:29:00,1.09095,1.09105,1.09095,1.09095,40400000.0
2009-09-25 02:30:00,1.09105,1.09105,1.09095,1.09095,17000000.0
2009-09-25 02:31:00,1.09095,1.09095,1.09095,1.09095,12000000.0
2009-09-25 02:32:00,1.09095,1.09095,1.0907,1.0908,24600000.0
2009-09-25 02:33:00,1.091,1.0913,1.09075,1.0913,25800000.0
2009-09-25 02:34:00,1.0913,1.0913,1.0912,1.0912,21600000.0
2009-09-25 02:35:00,1.09125,1.0913,1.09125,1.0913,9200000.0
2009-09-25 02:36:00,1.0913,1.0913,1.0909,1.0911,36500000.0
2009-09-25 02:37:00,1.09115,1.09115,1.0907,1.0907,56500000.0
2009-09-25 02:38:00,1.0907,1.09085,1.09015,1.09085,85600000.0
2009-09-25 02:39:00,1.09085,1.09095,1.09085,1.09095,57800000.0
2009-09-25 02:40:00,1.09095,1.0912,1.09095,1.09115,62200000.0
2009-09-25 02:41:00,1.09125,1.0914,1.0912,1.09135,31700000.0
2009-09-25 02:42:00,1.09135,1.09135,1.0913,1.09135,43400000.0
2009-09-25 02:43:00,1.09135,1.09135,1.0913,1.0913,13600000.0
2009-09-25 02:44:00,1.09135,1.09135,1.09115,1.09115,31000000.0
2009-09-25 02:45:00,1.09115,1.09115,1.09105,1.09115,95000000.0
2009-09-25 02:46:00,1.0911,1.09115,1.0911,1.09115,10600000.0
2009-09-25 02:47:00,1.09115,1.09145,1.0911,1.09135,21200000.0
2009-09-25 02:48:00,1.09135,1.09155,1.0913,1.09155,41400000.0
2009-09-25 02:49:00,1.09155,1.09165,1.09155,1.09155,21000000.0
2009-09-25 02:50:00,1.09132,1.09145,1.09109,1.0912,154800000.0
2009-09-25 02:51:00,1.09155,1.09165,1.09155,1.09155,84300000.0
2009-09-25 02:52:00,1.09155,1.09175,1.09155,1.09175,73700000.0
2009-09-25 02:53:00,1.09175,1.09175,1.09165,1.09175,35600000.0
2009-09-25 02:54:00,1.09175,1.09175,1.09165,1.09165,31500000.0
2009-09-25 02:55:00,1.09175,1.09185,1.0917,1.0918,60900000.0
2009-09-25 02:56:00,1.09175,1.09185,1.09175,1.0918,43400000.0
2009-09-25 02:57:00,1.0918,1.09185,1.09165,1.0917,23500000.0
2009-09-25 02:58:00,1.09165,1.09165,1.09165,1.09165,24400000.0
2009-09-25 02:59:00,1.09165,1.09165,1.0913,1.0914,34400000.0
2009-09-25 03:00:00,1.0914,1.0914,1.09115,1.09125,73500000.0
2009-09-25 03:01:00,1.09125,1.0914,1.09125,1.0913,45900000.0
2009-09-25 03:02:00,1.09145,1.09165,1.09135,1.09135,32000000.0
2009-09-25 03:03:00,1.09135,1.0914,1.091,1.09125,124000000.0
2009-09-25 03:04:00,1.09125,1.09125,1.0911,1.0911,25400000.0
2009-09-25 03:05:00,1.0911,1.0912,1.091,1.09105,101100000.0
2009-09-25 03:06:00,1.09115,1.09115,1.0911,1.0911,15000000.0
2009-09-25 03:07:00,1.0911,1.09115,1.09105,1.0911,28000000.0
2009-09-25 03:08:00,1.0911,1.09125,1.0911,1.09125,24400000.0
2009-09-25 03:09:00,1.09135,1.09165,1.09135,1.09165,21800000.0
2009-09-25 03:10:00,1.09165,1.09165,1.09155,1.09155,22700000.0
2009-09-25 03:11:00,1.09145,1.09185,1.0914,1.09175,44300000.0
2009-09-25 03:12:00,1.09175,1.0921,1.09175,1.09205,80700000.0
2009-09-25 03:13:00,1.09205,1.0921,1.09195,1.092,41400000.0
2009-09-25 03:14:00,1.09195,1.09195,1.0919,1.0919,7300000.0
2009-09-25 03:15:00,1.0919,1.09205,1.0919,1.09195,21300000.0
2009-09-25 03:16:00,1.09195,1.09195,1.09195,1.09195,2400000.0
2009-09-25 03:17:00,1.09195,1.0922,1.09195,1.0921,70300000.0
2009-09-25 03:18:00,1.0922,1.09235,1.09215,1.0923,48000000.0
2009-09-25 03:19:00,1.0924,1.09255,1.0922,1.09225,36300000.0
2009-09-25 03:20:00,1.09235,1.09255,1.09225,1.09255,41600000.0
2009-09-25 03:21:00,1.09255,1.09265,1.09235,1.09245,79000000.0
2009-09-25 03:22:00,1.0924,1.0926,1.09235,1.0926,69800000.0
2009-09-25 03:23:00,1.0926,1.0926,1.09215,1.0924,85700000.0
2009-09-25 03:24:00,1.09245,1.0925,1.0921,1.0921,42300000.0
2009-09-25 03:25:00,1.0921,1.0925,1.0921,1.09215,85300000.0
2009-09-25 03:26:00,1.09235,1.09235,1.0921,1.09225,102700000.0
2009-09-25 03:27:00,1.0922,1.09225,1.0922,1.09225,36200000.0
2009-09-25 03:28:00,1.09225,1.09225,1.09205,1.0921,47000000.0
2009-09-25 03:29:00,1.0921,1.09225,1.0921,1.0922,252400000.0
2009-09-25 03:30:00,1.09225,1.09225,1.092,1.092,154800000.0
2009-09-25 03:31:00,1.092,1.09225,1.0919,1.09205,95300000.0
2009-09-25 03:32:00,1.09215,1.09225,1.09165,1.0921,74100000.0
2009-09-25 03:33:00,1.09215,1.09215,1.09195,1.09195,92800000.0
2009-09-25 03:34:00,1.09195,1.09205,1.09145,1.09155,129800000.0
2009-09-25 03:35:00,1.09155,1.09155,1.0913,1.09145,61300000.0
2009-09-25 03:36:00,1.09145,1.09145,1.09105,1.0911,37600000.0
2009-09-25 03:37:00,1.09105,1.0911,1.091,1.091,82900000.0
2009-09-25 03:38:00,1.091,1.09115,1.091,1.09105,69700000.0
2009-09-25 03:39:00,1.09105,1.09125,1.09105,1.09115,91600000.0
2009-09-25 03:40:00,1.09115,1.09125,1.0911,1.0911,50200000.0
2009-09-25 03:41:00,1.09105,1.09125,1.091,1.09115,80400000.0
2009-09-25 03:42:00,1.0911,1.09115,1.0909,1.09095,62700000.0
2009-09-25 03:43:00,1.09095,1.09095,1.09095,1.09095,5600000.0
2009-09-25 03:44:00,1.09095,1.09095,1.09095,1.09095,11200000.0
2009-09-25 03:45:00,1.09105,1.09115,1.0906,1.09065,31400000.0
2009-09-25 03:46:00,1.09065,1.09065,1.09045,1.09045,9800000.0
2009-09-25 03:47:00,1.09045,1.09045,1.0904,1.09045,28000000.0
2009-09-25 03:48:00,1.09045,1.09045,1.09045,1.09045,9600000.0
2009-09-25 03:49:00,1.09045,1.09045,1.0902,1.09025,16300000.0
2009-09-25 03:50:00,1.09025,1.0906,1.09025,1.0906,71200000.0
2009-09-25 03:51:00,1.09065,1.09095,1.09065,1.09085,44800000.0
2009-09-25 03:52:00,1.0908,1.0908,1.0907,1.09075,30300000.0
2009-09-25 03:53:00,1.0907,1.0907,1.09055,1.0906,42300000.0
2009-09-25 03:54:00,1.0906,1.09075,1.09055,1.09055,43600000.0
2009-09-25 03:55:00,1.09055,1.09055,1.0905,1.0905,21200000.0
2009-09-25 03:56:00,1.0905,1.0905,1.0905,1.0905,9600000.0
2009-09-25 03:57:00,1.09055,1.09065,1.0905,1.0905,16200000.0
2009-09-25 03:58:00,1.09055,1.09055,1.09035,1.09045,28200000.0
2009-09-25 03:59:00,1.09045,1.09065,1.09045,1.09065,40500000.0
2009-09-25 04:00:00,1.09075,1.09075,1.0905,1.0905,48200000.0
2009-09-25 04:01:00,1.09025,1.09025,1.09025,1.09025,5400000.0
2009-09-25 04:02:00,1.0905,1.0905,1.0905,1.0905,7200000.0
2009-09-25 04:03:00,1.0902,1.09037,1.0902,1.09025,11400000.0
2009-09-25 04:04:00,1.09055,1.09055,1.0905,1.0905,3400000.0
2009-09-25 04:05:00,1.0905,1.0905,1.09025,1.0903,15200000.0
2009-09-25 04:06:00,1.0904,1.09045,1.0904,1.0904,8800000.0
2009-09-25 04:07:00,1.09045,1.09045,1.09035,1.09035,69800000.0
2009-09-25 04:08:00,1.09035,1.09035,1.09025,1.09025,57300000.0
2009-09-25 04:09:00,1.09025,1.09035,1.09025,1.09025,46200000.0
2009-09-25 04:10:00,1.09025,1.09055,1.09025,1.09055,68200000.0
2009-09-25 04:11:00,1.0903,1.0906,1.09025,1.09035,97900000.0
2009-09-25 04:12:00,1.09035,1.09065,1.09025,1.09035,91700000.0
2009-09-25 04:13:00,1.09035,1.09045,1.0903,1.09035,16600000.0
2009-09-25 04:14:00,1.09035,1.09055,1.0903,1.0903,45800000.0
2009-09-25 04:15:00,1.0903,1.09045,1.09025,1.09025,41700000.0
2009-09-25 04:16:00,1.09025,1.09025,1.09005,1.09005,7800000.0
2009-09-25 04:17:00,1.09005,1.09015,1.09005,1.09015,13900000.0
2009-09-25 04:18:00,1.0902,1.0902,1.09,1.09015,36700000.0
2009-09-25 04:19:00,1.09015,1.09015,1.08995,1.09005,45500000.0
2009-09-25 04:20:00,1.0901,1.09025,1.0901,1.09025,8700000.0
2009-09-25 04:21:00,1.09025,1.09025,1.08995,1.09005,50400000.0
2009-09-25 04:22:00,1.09005,1.09005,1.08995,1.08995,36900000.0
2009-09-25 04:23:00,1.09005,1.09005,1.08995,1.08995,18400000.0
2009-09-25 04:24:00,1.08995,1.08995,1.08995,1.08995,1000000.0
2009-09-25 04:25:00,1.08995,1.08995,1.08995,1.08995,3000000.0
2009-09-25 04:26:00,1.08995,1.08995,1.08985,1.08995,23400000.0
2009-09-25 04:27:00,1.08995,1.08995,1.08995,1.08995,10000000.0
2009-09-25 04:28:00,1.08995,1.09005,1.08995,1.09005,6400000.0
2009-09-25 04:29:00,1.09,1.09,1.09,1.09,3000000.0
2009-09-25 04:30:00,1.09,1.09,1.09,1.09,2000000.0
2009-09-25 04:31:00,1.08995,1.09005,1.08975,1.09,35000000.0
2009-09-25 04:32:00,1.08995,1.08995,1.08995,1.08995,1600000.0
2009-09-25 04:33:00,1.0899,1.0899,1.0898,1.0898,76100000.0
2009-09-25 04:34:00,1.0898,1.08985,1.08955,1.08985,134400000.0
2009-09-25 04:35:00,1.08985,1.09005,1.08985,1.08995,108900000.0
2009-09-25 04:36:00,1.08995,1.09005,1.08995,1.09005,35400000.0
2009-09-25 04:37:00,1.08995,1.09005,1.08995,1.08995,121000000.0
2009-09-25 04:38:00,1.08995,1.09005,1.08995,1.09005,53400000.0
2009-09-25 04:39:00,1.09,1.09005,1.09,1.09,20800000.0
2009-09-25 04:40:00,1.0901,1.0901,1.0901,1.0901,1600000.0
2009-09-25 04:41:00,1.09005,1.09015,1.09005,1.09015,20000000.0
2009-09-25 04:42:00,1.09015,1.09015,1.09005,1.09005,13800000.0
2009-09-25 04:43:00,1.09005,1.09005,1.08995,1.08995,32800000.0
2009-09-25 04:44:00,1.08995,1.08995,1.08965,1.0897,35100000.0
2009-09-25 04:45:00,1.0895,1.08959,1.08942,1.08952,14150000.0
2009-09-25 04:46:00,1.08965,1.08965,1.08965,1.08965,27300000.0
2009-09-25 04:47:00,1.08965,1.08965,1.08965,1.08965,32000000.0
2009-09-25 04:48:00,1.08965,1.08965,1.08955,1.08955,21000000.0
2009-09-25 04:49:00,1.08955,1.08955,1.08945,1.0895,53200000.0
2009-09-25 04:50:00,1.0891,1.08935,1.08905,1.0892,48500000.0
2009-09-25 04:51:00,1.0892,1.0892,1.08905,1.0892,37500000.0
2009-09-25 04:52:00,1.0892,1.0892,1.0892,1.0892,14400000.0
2009-09-25 04:53:00,1.0892,1.0892,1.089,1.08915,34900000.0
2009-09-25 04:54:00,1.08915,1.08935,1.08915,1.0893,35100000.0
2009-09-25 04:55:00,1.0894,1.08945,1.0894,1.0894,22400000.0
2009-09-25 04:56:00,1.0894,1.08945,1.08905,1.08945,53600000.0
2009-09-25 04:57:00,1.08945,1.08945,1.08935,1.08935,32000000.0
2009-09-25 04:58:00,1.08935,1.08935,1.0892,1.0892,38400000.0
2009-09-25 04:59:00,1.0892,1.0892,1.089,1.08915,32800000.0
2009-09-25 05:00:00,1.08915,1.08915,1.08915,1.08915,6400000.0
2009-09-25 05:01:00,1.08915,1.08935,1.08915,1.08935,25000000.0
2009-09-25 05:02:00,1.08935,1.08935,1.08935,1.08935,47200000.0
2009-09-25 05:03:00,1.08945,1.08945,1.08935,1.08935,13500000.0
2009-09-25 05:04:00,1.08945,1.08945,1.08945,1.08945,6400000.0
2009-09-25 05:05:00,1.08945,1.08955,1.08945,1.08955,71600000.0
2009-09-25 05:06:00,1.0896,1.08965,1.0896,1.08965,15200000.0
2009-09-25 05:07:00,1.08965,1.08965,1.08965,1.08965,24000000.0
2009-09-25 05:08:00,1.08965,1.08965,1.08955,1.08955,20700000.0
2009-09-25 05:09:00,1.08955,1.08965,1.08955,1.08965,62700000.0
2009-09-25 05:10:00,1.08965,1.08965,1.08965,1.08965,1600000.0
2009-09-25 05:11:00,1.08965,1.08985,1.08965,1.08985,23200000.0
2009-09-25 05:12:00,1.08985,1.08985,1.08975,1.08985,23200000.0
2009-09-25 05:13:00,1.08985,1.09,1.0898,1.08985,130700000.0
2009-09-25 05:14:00,1.08965,1.08983,1.08965,1.08983,6200000.0
2009-09-25 05:15:00,1.08985,1.08985,1.08985,1.08985,8400000.0
2009-09-25 05:16:00,1.08985,1.09005,1.08985,1.09005,55900000.0
2009-09-25 05:17:00,1.09005,1.09015,1.09005,1.09005,28000000.0
2009-09-25 05:18:00,1.09005,1.09005,1.0899,1.0899,44900000.0
2009-09-25 05:19:00,1.0899,1.09005,1.0899,1.09005,50100000.0
2009-09-25 05:20:00,1.08995,1.09015,1.08995,1.09005,97700000.0
2009-09-25 05:21:00,1.09,1.09035,1.09,1.0903,76200000.0
2009-09-25 05:22:00,1.0903,1.0903,1.08995,1.0902,42300000.0
2009-09-25 05:23:00,1.09015,1.09015,1.09,1.09,6400000.0
2009-09-25 05:24:00,1.08986,1.08992,1.08976,1.08976,16800000.0
2009-09-25 05:25:00,1.0901,1.0903,1.0901,1.0903,6000000.0
2009-09-25 05:26:00,1.0903,1.09035,1.09025,1.09025,19000000.0
2009-09-25 05:27:00,1.09025,1.0903,1.09025,1.0903,4000000.0
2009-09-25 05:28:00,1.0903,1.0903,1.0903,1.0903,4000000.0
2009-09-25 05:29:00,1.0903,1.09035,1.09005,1.09035,77800000.0
2009-09-25 05:30:00,1.0902,1.09025,1.0902,1.09025,8800000.0
2009-09-25 05:31:00,1.09025,1.0903,1.09015,1.09015,22200000.0
2009-09-25 05:32:00,1.08995,1.09003,1.08992,1.08993,43000000.0
2009-09-25 05:33:00,1.09015,1.09015,1.0901,1.0901,52000000.0
2009-09-25 05:34:00,1.0902,1.0903,1.09005,1.09025,64200000.0
2009-09-25 05:35:00,1.09025,1.09025,1.0901,1.0901,41600000.0
2009-09-25 05:36:00,1.0902,1.09025,1.0901,1.0902,11800000.0
2009-09-25 05:37:00,1.09025,1.0903,1.09015,1.0903,22600000.0
2009-09-25 05:38:00,1.09015,1.0903,1.09005,1.09005,34400000.0
2009-09-25 05:39:00,1.0901,1.0901,1.0899,1.0899,21700000.0
2009-09-25 05:40:00,1.0898,1.08995,1.0897,1.08995,29000000.0
2009-09-25 05:41:00,1.09,1.09005,1.0898,1.0898,34400000.0
2009-09-25 05:42:00,1.0898,1.0898,1.08975,1.08975,26000000.0
2009-09-25 05:43:00,1.08975,1.0899,1.08975,1.08975,20700000.0
2009-09-25 05:44:00,1.08985,1.08985,1.08985,1.08985,28000000.0
2009-09-25 05:45:00,1.0899,1.0899,1.08975,1.08975,22200000.0
2009-09-25 05:46:00,1.08975,1.0899,1.0897,1.08975,16200000.0
2009-09-25 05:47:00,1.08975,1.08995,1.08975,1.08995,13800000.0
2009-09-25 05:48:00,1.08995,1.09005,1.0899,1.08995,42100000.0
2009-09-25 05:49:00,1.08995,1.09005,1.08995,1.09005,64800000.0
2009-09-25 05:50:00,1.09005,1.09005,1.09,1.09,22100000.0
2009-09-25 05:51:00,1.09,1.09,1.08985,1.08985,34200000.0
2009-09-25 05:52:00,1.08985,1.08985,1.08985,1.08985,45600000.0
2009-09-25 05:53:00,1.08985,1.08985,1.08975,1.0898,41300000.0
2009-09-25 05:54:00,1.0898,1.0898,1.0898,1.0898,79000000.0
2009-09-25 05:55:00,1.0898,1.0898,1.0898,1.0898,8000000.0
2009-09-25 05:56:00,1.0898,1.0898,1.0894,1.08945,143100000.0
2009-09-25 05:57:00,1.08945,1.08945,1.0894,1.08945,200500000.0
2009-09-25 05:58:00,1.0894,1.08945,1.0893,1.0893,30800000.0
2009-09-25 05:59:00,1.0893,1.08935,1.08915,1.08915,29600000.0
2009-09-25 06:00:00,1.08915,1.0893,1.08915,1.08925,18200000.0
2009-09-25 06:01:00,1.08925,1.08925,1.08915,1.08915,107600000.0
2009-09-25 06:02:00,1.08915,1.08925,1.08915,1.08925,20500000.0
2009-09-25 06:03:00,1.08935,1.08945,1.08935,1.08945,3000000.0
2009-09-25 06:04:00,1.08927,1.08928,1.08911,1.08911,98700000.0
2009-09-25 06:05:00,1.0893,1.0894,1.0893,1.08935,16200000.0
2009-09-25 06:06:00,1.0892,1.0892,1.08895,1.08905,52800000.0
2009-09-25 06:07:00,1.08905,1.08905,1.08895,1.08895,30300000.0
2009-09-25 06:08:00,1.0889,1.0889,1.0887,1.0887,88600000.0
2009-09-25 06:09:00,1.08875,1.08885,1.08875,1.08885,25300000.0
2009-09-25 06:10:00,1.08885,1.08885,1.08885,1.08885,14400000.0
2009-09-25 06:11:00,1.0888,1.089,1.08855,1.089,100800000.0
2009-09-25 06:12:00,1.089,1.08905,1.089,1.08905,11800000.0
2009-09-25 06:13:00,1.08905,1.0896,1.08905,1.0896,20900000.0
2009-09-25 06:14:00,1.08965,1.08965,1.08935,1.08935,80800000.0
2009-09-25 06:15:00,1.08935,1.08935,1.0892,1.08925,39400000.0
2009-09-25 06:16:00,1.08925,1.08945,1.0892,1.0893,43800000.0
2009-09-25 06:17:00,1.0893,1.0895,1.08925,1.0893,58600000.0
2009-09-25 06:18:00,1.0894,1.08955,1.089,1.08905,17600000.0
2009-09-25 06:19:00,1.08905,1.08915,1.089,1.089,33400000.0
2009-09-25 06:20:00,1.089,1.089,1.08895,1.08895,10400000.0
2009-09-25 06:21:00,1.08895,1.08895,1.08835,1.0886,86700000.0
2009-09-25 06:22:00,1.08865,1.0888,1.0884,1.0886,61000000.0
2009-09-25 06:23:00,1.0879,1.08835,1.0879,1.08835,58800000.0
2009-09-25 06:24:00,1.08835,1.08855,1.0882,1.08855,49500000.0
2009-09-25 06:25:00,1.08855,1.08855,1.08855,1.08855,36300000.0
2009-09-25 06:26:00,1.0886,1.0886,1.08835,1.08855,62100000.0
2009-09-25 06:27:00,1.08855,1.08885,1.08855,1.0886,9000000.0
2009-09-25 06:28:00,1.08865,1.08865,1.08865,1.08865,13200000.0
2009-09-25 06:29:00,1.08865,1.0887,1.08855,1.0887,28400000.0
2009-09-25 06:30:00,1.08875,1.08885,1.0885,1.08855,111400000.0
2009-09-25 06:31:00,1.08855,1.08855,1.08785,1.08785,80400000.0
2009-09-25 06:32:00,1.08785,1.08785,1.0869,1.08695,80780000.0
2009-09-25 06:33:00,1.08695,1.08715,1.08655,1.08665,87000000.0
2009-09-25 06:34:00,1.08665,1.08705,1.08665,1.08695,78500000.0
2009-09-25 06:35:00,1.08695,1.0872,1.0869,1.08695,54300000.0
2009-09-25 06:36:00,1.08705,1.0875,1.08705,1.08745,37300000.0
2009-09-25 06:37:00,1.08755,1.0878,1.08745,1.0878,20800000.0
2009-09-25 06:38:00,1.0876,1.08775,1.0876,1.08765,52200000.0
2009-09-25 06:39:00,1.08765,1.0885,1.08765,1.0885,91000000.0
2009-09-25 06:40:00,1.0885,1.08875,1.0882,1.0885,148600000.0
2009-09-25 06:41:00,1.08855,1.08855,1.0882,1.0882,41300000.0
2009-09-25 06:42:00,1.08825,1.08825,1.0877,1.088,70500000.0
2009-09-25 06:43:00,1.08795,1.08795,1.0875,1.08765,155200000.0
2009-09-25 06:44:00,1.08765,1.08765,1.08755,1.08755,176200000.0
2009-09-25 06:45:00,1.08755,1.08755,1.08755,1.08755,48700000.0
2009-09-25 06:46:00,1.08755,1.08765,1.08715,1.08715,57400000.0
2009-09-25 06:47:00,1.08715,1.08715,1.08685,1.08685,92000000.0
2009-09-25 06:48:00,1.0868,1.08695,1.08655,1.0866,87200000.0
2009-09-25 06:49:00,1.08665,1.0868,1.0866,1.0867,215340000.0
2009-09-25 06:50:00,1.0867,1.0868,1.0866,1.0867,128500000.0
2009-09-25 06:51:00,1.08665,1.0868,1.08655,1.08655,107800000.0
2009-09-25 06:52:00,1.08665,1.0868,1.08665,1.0867,65300000.0
2009-09-25 06:53:00,1.0867,1.0868,1.08665,1.0867,82100000.0
2009-09-25 06:54:00,1.0867,1.08685,1.0867,1.08685,66100000.0
2009-09-25 06:55:00,1.08685,1.08685,1.0867,1.0867,26500000.0
2009-09-25 06:56:00,1.0867,1.08695,1.08665,1.08695,115000000.0
2009-09-25 06:57:00,1.0869,1.08705,1.0869,1.08705,19100000.0
2009-09-25 06:58:00,1.08705,1.08715,1.08705,1.08715,63300000.0
2009-09-25 06:59:00,1.08715,1.08735,1.08715,1.08725,39700000.0
2009-09-25 07:00:00,1.0874,1.08775,1.0874,1.08765,57500000.0
2009-09-25 07:01:00,1.0876,1.08765,1.08745,1.08745,41200000.0
2009-09-25 07:02:00,1.0874,1.08745,1.0874,1.0874,9200000.0
2009-09-25 07:03:00,1.0874,1.08775,1.08735,1.08775,42500000.0
2009-09-25 07:04:00,1.08775,1.08775,1.08755,1.0876,31400000.0
2009-09-25 07:05:00,1.0876,1.08765,1.0875,1.0875,33400000.0
2009-09-25 07:06:00,1.0875,1.08755,1.08735,1.08755,48600000.0
2009-09-25 07:07:00,1.08755,1.08755,1.08755,1.08755,19400000.0
2009-09-25 07:08:00,1.08755,1.08755,1.08755,1.08755,18400000.0
2009-09-25 07:09:00,1.08755,1.08755,1.0872,1.0872,55400000.0
2009-09-25 07:10:00,1.0872,1.0872,1.08705,1.08705,82000000.0
2009-09-25 07:11:00,1.08705,1.08705,1.0869,1.0869,55700000.0
2009-09-25 07:12:00,1.08695,1.08695,1.0869,1.0869,3400000.0
2009-09-25 07:13:00,1.0869,1.08715,1.0869,1.0869,42400000.0
2009-09-25 07:14:00,1.0869,1.08695,1.0868,1.0869,77300000.0
2009-09-25 07:15:00,1.08685,1.08695,1.08685,1.08695,92600000.0
2009-09-25 07:16:00,1.0869,1.08695,1.0869,1.0869,13000000.0
2009-09-25 07:17:00,1.08695,1.08715,1.08695,1.08705,36000000.0
2009-09-25 07:18:00,1.08705,1.08725,1.08705,1.08715,47700000.0
2009-09-25 07:19:00,1.08715,1.08725,1.08715,1.08715,14600000.0
2009-09-25 07:20:00,1.08715,1.08715,1.08705,1.08715,44700000.0
2009-09-25 07:21:00,1.08725,1.08775,1.08715,1.08765,61200000.0
2009-09-25 07:22:00,1.0876,1.08765,1.0876,1.08765,38800000.0
2009-09-25 07:23:00,1.08765,1.08775,1.08765,1.08775,19000000.0
2009-09-25 07:24:00,1.08775,1.08805,1.08765,1.08805,81300000.0
2009-09-25 07:25:00,1.08805,1.08805,1.08775,1.08805,71600000.0
2009-09-25 07:26:00,1.08805,1.08805,1.0878,1.0878,59000000.0
2009-09-25 07:27:00,1.0878,1.0878,1.0878,1.0878,20400000.0
2009-09-25 07:28:00,1.0878,1.08795,1.0878,1.08785,44100000.0
2009-09-25 07:29:00,1.0878,1.0879,1.0878,1.0878,28200000.0
2009-09-25 07:30:00,1.0878,1.0879,1.0878,1.0878,34500000.0
2009-09-25 07:31:00,1.0878,1.08785,1.08775,1.08785,18100000.0
2009-09-25 07:32:00,1.08785,1.08785,1.08775,1.08775,48300000.0
2009-09-25 07:33:00,1.08775,1.08785,1.08775,1.08775,30000000.0
2009-09-25 07:34:00,1.08785,1.08815,1.08785,1.08805,43400000.0
2009-09-25 07:35:00,1.08805,1.08815,1.08805,1.08805,14200000.0
2009-09-25 07:36:00,1.08805,1.0882,1.088,1.08805,28400000.0
2009-09-25 07:37:00,1.08805,1.08815,1.08795,1.08795,58900000.0
2009-09-25 07:38:00,1.08795,1.08795,1.08745,1.08745,97600000.0
2009-09-25 07:39:00,1.08745,1.08745,1.0874,1.0874,46800000.0
2009-09-25 07:40:00,1.0874,1.08765,1.0872,1.0874,65900000.0
2009-09-25 07:41:00,1.0873,1.08745,1.08725,1.08745,21300000.0
2009-09-25 07:42:00,1.0874,1.0874,1.08735,1.08735,12000000.0
2009-09-25 07:43:00,1.0874,1.0874,1.08705,1.08705,49600000.0
2009-09-25 07:44:00,1.08705,1.08715,1.0868,1.08695,67500000.0
2009-09-25 07:45:00,1.0869,1.08705,1.0869,1.0869,23400000.0
2009-09-25 07:46:00,1.08695,1.08695,1.0869,1.0869,7600000.0
2009-09-25 07:47:00,1.08695,1.08695,1.0869,1.0869,25400000.0
2009-09-25 07:48:00,1.0869,1.08695,1.0869,1.0869,27400000.0
2009-09-25 07:49:00,1.08685,1.08685,1.08685,1.08685,84400000.0
2009-09-25 07:50:00,1.08685,1.08685,1.08685,1.08685,22000000.0
2009-09-25 07:51:00,1.08685,1.08685,1.0868,1.0868,28400000.0
2009-09-25 07:52:00,1.08685,1.08695,1.08675,1.08685,25800000.0
2009-09-25 07:53:00,1.08685,1.08685,1.08645,1.08655,128700000.0
2009-09-25 07:54:00,1.08655,1.08655,1.0864,1.08655,33100000.0
2009-09-25 07:55:00,1.08655,1.08655,1.08645,1.0865,13000000.0
2009-09-25 07:56:00,1.0866,1.0866,1.0865,1.0865,4400000.0
2009-09-25 07:57:00,1.0866,1.0866,1.08655,1.08655,20800000.0
2009-09-25 07:58:00,1.08655,1.08675,1.0864,1.08645,85100000.0
2009-09-25 07:59:00,1.08645,1.08665,1.08645,1.08665,34400000.0
2009-09-25 08:00:00,1.08665,1.08665,1.08665,1.08665,7000000.0
2009-09-25 08:01:00,1.08665,1.08665,1.08645,1.0866,24600000.0
2009-09-25 08:02:00,1.08655,1.08675,1.0865,1.08675,96100000.0
2009-09-25 08:03:00,1.08675,1.0868,1.0867,1.0867,19400000.0
2009-09-25 08:04:00,1.0867,1.0871,1.0866,1.0871,98500000.0
2009-09-25 08:05:00,1.08715,1.08775,1.08715,1.08765,68500000.0
2009-09-25 08:06:00,1.08765,1.08795,1.08765,1.08785,41000000.0
2009-09-25 08:07:00,1.08785,1.088,1.0877,1.088,114700000.0
2009-09-25 08:08:00,1.08805,1.08845,1.08805,1.08845,130800000.0
2009-09-25 08:09:00,1.08835,1.08845,1.08805,1.08825,143600000.0
2009-09-25 08:10:00,1.08825,1.08835,1.0882,1.0883,40300000.0
2009-09-25 08:11:00,1.0883,1.0883,1.08815,1.08815,39600000.0
2009-09-25 08:12:00,1.08825,1.08835,1.08825,1.08825,47000000.0
2009-09-25 08:13:00,1.08835,1.08855,1.08835,1.0884,54400000.0
2009-09-25 08:14:00,1.0884,1.08855,1.08835,1.08845,73700000.0
2009-09-25 08:15:00,1.08825,1.08845,1.08815,1.08845,147100000.0
2009-09-25 08:16:00,1.08845,1.0886,1.0883,1.0883,108500000.0
2009-09-25 08:17:00,1.08825,1.08825,1.08805,1.08805,88200000.0
2009-09-25 08:18:00,1.0881,1.08825,1.08795,1.08825,60500000.0
2009-09-25 08:19:00,1.08825,1.08825,1.08795,1.08795,34200000.0
2009-09-25 08:20:00,1.088,1.0881,1.0871,1.0872,161200000.0
2009-09-25 08:21:00,1.08725,1.0874,1.08725,1.08725,56800000.0
2009-09-25 08:22:00,1.08725,1.08735,1.08725,1.08725,52600000.0
2009-09-25 08:23:00,1.08725,1.08725,1.08665,1.0868,247200000.0
2009-09-25 08:24:00,1.0868,1.08685,1.0868,1.08685,29100000.0
2009-09-25 08:25:00,1.0868,1.08695,1.0868,1.08695,15000000.0
2009-09-25 08:26:00,1.08695,1.0878,1.08695,1.08725,252300000.0
2009-09-25 08:27:00,1.08725,1.08725,1.08645,1.0867,201600000.0
2009-09-25 08:28:00,1.08665,1.0867,1.08665,1.08665,74600000.0
2009-09-25 08:29:00,1.08665,1.08685,1.08655,1.0866,211700000.0
2009-09-25 08:30:00,1.0867,1.0867,1.08625,1.08625,319100000.0
2009-09-25 08:31:00,1.08635,1.08655,1.0863,1.0865,179600000.0
2009-09-25 08:32:00,1.0865,1.0865,1.0864,1.08645,75200000.0
2009-09-25 08:33:00,1.08645,1.08645,1.08595,1.08605,309500000.0
2009-09-25 08:34:00,1.08605,1.08665,1.08605,1.08665,313600000.0
2009-09-25 08:35:00,1.08665,1.08665,1.0865,1.08665,93500000.0
2009-09-25 08:36:00,1.0866,1.08665,1.0864,1.08655,49000000.0
2009-09-25 08:37:00,1.08655,1.08675,1.08645,1.08675,148200000.0
2009-09-25 08:38:00,1.08685,1.08745,1.08685,1.0871,229000000.0
2009-09-25 08:39:00,1.08715,1.08745,1.08715,1.08735,159400000.0
2009-09-25 08:40:00,1.08735,1.08735,1.0871,1.08715,78000000.0
2009-09-25 08:41:00,1.0871,1.08745,1.0871,1.08745,103300000.0
2009-09-25 08:42:00,1.08745,1.0877,1.0874,1.0877,219700001.0
2009-09-25 08:43:00,1.0877,1.08785,1.08765,1.0877,174900001.0
2009-09-25 08:44:00,1.0878,1.08785,1.08735,1.08745,158900000.0
2009-09-25 08:45:00,1.08745,1.08755,1.08745,1.08755,108400000.0
2009-09-25 08:46:00,1.08755,1.08755,1.08755,1.08755,21800000.0
2009-09-25 08:47:00,1.08755,1.0877,1.08755,1.0877,207899999.0
2009-09-25 08:48:00,1.0877,1.08785,1.0877,1.08785,123600000.0
2009-09-25 08:49:00,1.08785,1.08785,1.08765,1.08765,88400000.0
2009-09-25 08:50:00,1.08765,1.0877,1.0876,1.08765,96700000.0
2009-09-25 08:51:00,1.08765,1.08775,1.0876,1.08775,111000000.0
2009-09-25 08:52:00,1.0879,1.08795,1.08765,1.08765,65700000.0
2009-09-25 08:53:00,1.08765,1.08795,1.08765,1.08785,48700000.0
2009-09-25 08:54:00,1.08785,1.0882,1.08775,1.0882,25400000.0
2009-09-25 08:55:00,1.0883,1.0884,1.0883,1.08835,24000000.0
2009-09-25 08:56:00,1.0884,1.0884,1.0883,1.08835,55300000.0
2009-09-25 08:57:00,1.08835,1.08835,1.0879,1.088,93900000.0
2009-09-25 08:58:00,1.088,1.088,1.0877,1.0877,96900000.0
2009-09-25 08:59:00,1.0877,1.08775,1.0876,1.08775,63900000.0
2009-09-25 09:00:00,1.08775,1.08785,1.0877,1.08785,70200000.0
2009-09-25 09:01:00,1.08785,1.08785,1.0871,1.08715,203900000.0
2009-09-25 09:02:00,1.08715,1.0878,1.08715,1.08775,134600000.0
2009-09-25 09:03:00,1.0878,1.08835,1.0878,1.08835,102700000.0
2009-09-25 09:04:00,1.08835,1.0887,1.08835,1.08855,92800000.0
2009-09-25 09:05:00,1.08855,1.0894,1.08855,1.08935,128300000.0
2009-09-25 09:06:00,1.08935,1.08955,1.089,1.0891,195400000.0
2009-09-25 09:07:00,1.0892,1.08925,1.089,1.08905,183100000.0
2009-09-25 09:08:00,1.0891,1.08975,1.0891,1.0897,228100000.0
2009-09-25 09:09:00,1.0897,1.08975,1.08955,1.08975,168000000.0
2009-09-25 09:10:00,1.08975,1.08975,1.08945,1.08975,290300000.0
2009-09-25 09:11:00,1.0898,1.09005,1.08965,1.08975,229100000.0
2009-09-25 09:12:00,1.0897,1.09035,1.0896,1.0902,92600000.0
2009-09-25 09:13:00,1.09015,1.09075,1.09015,1.09025,128200000.0
2009-09-25 09:14:00,1.09025,1.09025,1.0896,1.08975,323700000.0
2009-09-25 09:15:00,1.08975,1.08995,1.08975,1.08995,107800000.0
2009-09-25 09:16:00,1.08985,1.08995,1.0892,1.08955,173400000.0
2009-09-25 09:17:00,1.08945,1.08945,1.0893,1.0894,294100000.0
2009-09-25 09:18:00,1.0894,1.08955,1.0893,1.0894,123100000.0
2009-09-25 09:19:00,1.08935,1.0899,1.08935,1.0899,303100000.0
2009-09-25 09:20:00,1.0899,1.0904,1.08975,1.08995,176500000.0
2009-09-25 09:21:00,1.08995,1.08995,1.08955,1.0898,187000000.0
2009-09-25 09:22:00,1.0898,1.0899,1.08965,1.08975,175600000.0
2009-09-25 09:23:00,1.08975,1.08975,1.0894,1.08965,258600000.0
2009-09-25 09:24:00,1.08965,1.08975,1.08955,1.08955,158100000.0
2009-09-25 09:25:00,1.0895,1.08985,1.0894,1.0898,157500000.0
2009-09-25 09:26:00,1.0898,1.08985,1.0894,1.08955,262400000.0
2009-09-25 09:27:00,1.08955,1.08955,1.08945,1.08955,394500000.0
2009-09-25 09:28:00,1.08955,1.08965,1.08945,1.08955,481000000.0
2009-09-25 09:29:00,1.0895,1.08965,1.0894,1.0896,240300000.0
2009-09-25 09:30:00,1.08955,1.0897,1.0895,1.0896,169700000.0
2009-09-25 09:31:00,1.0896,1.08975,1.08955,1.0896,127300000.0
2009-09-25 09:32:00,1.0896,1.0896,1.08945,1.08945,313600000.0
2009-09-25 09:33:00,1.08945,1.08965,1.08945,1.0896,98200000.0
2009-09-25 09:34:00,1.0896,1.0901,1.0896,1.09005,121800000.0
2009-09-25 09:35:00,1.09005,1.09015,1.0899,1.0901,155200000.0
2009-09-25 09:36:00,1.0901,1.09025,1.09005,1.09025,172500000.0
2009-09-25 09:37:00,1.09025,1.0904,1.0902,1.0904,197900000.0
2009-09-25 09:38:00,1.0904,1.09055,1.0903,1.09035,148900000.0
2009-09-25 09:39:00,1.0904,1.0906,1.0904,1.09055,93300000.0
2009-09-25 09:40:00,1.09055,1.09055,1.0898,1.09005,404800000.0
2009-09-25 09:41:00,1.0901,1.09035,1.09005,1.0901,189100000.0
2009-09-25 09:42:00,1.0901,1.0902,1.09005,1.09015,132700000.0
2009-09-25 09:43:00,1.09025,1.09035,1.09015,1.09035,83600000.0
2009-09-25 09:44:00,1.0903,1.09065,1.09025,1.0903,158000000.0
2009-09-25 09:45:00,1.0903,1.09035,1.0901,1.09035,105000000.0
2009-09-25 09:46:00,1.09035,1.09035,1.09015,1.09035,88400000.0
2009-09-25 09:47:00,1.09035,1.09035,1.09,1.09015,178800000.0
2009-09-25 09:48:00,1.09005,1.09025,1.09005,1.09015,87700000.0
2009-09-25 09:49:00,1.09015,1.09025,1.09015,1.09015,89500000.0
2009-09-25 09:50:00,1.09015,1.09055,1.09005,1.09045,131500000.0
2009-09-25 09:51:00,1.09045,1.09055,1.09045,1.09055,88300000.0
2009-09-25 09:52:00,1.09055,1.09105,1.09055,1.0909,260800000.0
2009-09-25 09:53:00,1.09095,1.09155,1.09095,1.09145,104400000.0
2009-09-25 09:54:00,1.0914,1.0914,1.09125,1.09125,101600000.0
2009-09-25 09:55:00,1.09125,1.09155,1.09105,1.09155,169900000.0
2009-09-25 09:56:00,1.09155,1.09155,1.09115,1.0913,284100000.0
2009-09-25 09:57:00,1.09125,1.0913,1.09125,1.09125,253400000.0
2009-09-25 09:58:00,1.09125,1.09145,1.09115,1.09145,151600000.0
2009-09-25 09:59:00,1.09145,1.09155,1.09135,1.0915,195100000.0
2009-09-25 10:00:00,1.0915,1.09155,1.09145,1.09155,131900000.0
2009-09-25 10:01:00,1.09155,1.09155,1.09125,1.09135,138900000.0
2009-09-25 10:02:00,1.09135,1.09135,1.0912,1.0913,127100000.0
2009-09-25 10:03:00,1.09135,1.09155,1.0913,1.09145,92000000.0
2009-09-25 10:04:00,1.09145,1.09175,1.09145,1.09155,204400000.0
2009-09-25 10:05:00,1.09155,1.09155,1.0914,1.0915,102700000.0
2009-09-25 10:06:00,1.0915,1.09185,1.0915,1.09175,76200000.0
2009-09-25 10:07:00,1.09165,1.0919,1.0916,1.09185,126300000.0
2009-09-25 10:08:00,1.09185,1.0919,1.09185,1.0919,46800000.0
2009-09-25 10:09:00,1.0919,1.0919,1.0917,1.09175,66500000.0
2009-09-25 10:10:00,1.09175,1.09175,1.09135,1.09165,73400000.0
2009-09-25 10:11:00,1.09165,1.09175,1.09155,1.09155,27200000.0
2009-09-25 10:12:00,1.0915,1.09175,1.0915,1.09165,38700000.0
2009-09-25 10:13:00,1.09175,1.09195,1.09165,1.09195,41600000.0
2009-09-25 10:14:00,1.09205,1.09205,1.09195,1.092,95300000.0
2009-09-25 10:15:00,1.09205,1.0923,1.09205,1.0923,138100000.0
2009-09-25 10:16:00,1.09225,1.09245,1.09225,1.0923,141800000.0
2009-09-25 10:17:00,1.09235,1.0928,1.0923,1.0928,214100000.0
2009-09-25 10:18:00,1.09275,1.0929,1.09255,1.09255,323300001.0
2009-09-25 10:19:00,1.09255,1.09255,1.0923,1.0925,312300000.0
2009-09-25 10:20:00,1.0925,1.09305,1.0925,1.0929,144000000.0
2009-09-25 10:21:00,1.0929,1.09355,1.0929,1.0935,328900000.0
2009-09-25 10:22:00,1.0935,1.0935,1.09305,1.09305,301200000.0
2009-09-25 10:23:00,1.09305,1.09315,1.093,1.09315,207000000.0
2009-09-25 10:24:00,1.09315,1.09325,1.09305,1.09325,39400000.0
2009-09-25 10:25:00,1.09325,1.0937,1.0931,1.0937,177400000.0
2009-09-25 10:26:00,1.0937,1.09425,1.0936,1.09425,71600000.0
2009-09-25 10:27:00,1.09425,1.0943,1.09365,1.0938,353600000.0
2009-09-25 10:28:00,1.0938,1.09385,1.0936,1.09365,121700000.0
2009-09-25 10:29:00,1.09365,1.09375,1.0936,1.09375,281500000.0
2009-09-25 10:30:00,1.0938,1.0938,1.0934,1.0935,312100000.0
2009-09-25 10:31:00,1.0935,1.0935,1.09265,1.0929,194700000.0
2009-09-25 10:32:00,1.09285,1.0929,1.09255,1.09255,190000000.0
2009-09-25 10:33:00,1.09255,1.0926,1.09235,1.09245,55900000.0
2009-09-25 10:34:00,1.09255,1.09285,1.09235,1.09245,163200000.0
2009-09-25 10:35:00,1.09245,1.09245,1.09205,1.09205,252000000.0
2009-09-25 10:36:00,1.09205,1.09225,1.09195,1.09195,230500000.0
2009-09-25 10:37:00,1.092,1.0921,1.09175,1.09185,107400000.0
2009-09-25 10:38:00,1.0919,1.0919,1.09155,1.09165,83000000.0
2009-09-25 10:39:00,1.0916,1.09255,1.0916,1.09245,284500000.0
2009-09-25 10:40:00,1.09245,1.09245,1.0919,1.09195,122400000.0
2009-09-25 10:41:00,1.09185,1.09185,1.0918,1.09185,103200000.0
2009-09-25 10:42:00,1.09185,1.09185,1.09175,1.09185,125300000.0
2009-09-25 10:43:00,1.09185,1.09195,1.09145,1.09145,210200000.0
2009-09-25 10:44:00,1.09145,1.0916,1.09145,1.09155,147100000.0
2009-09-25 10:45:00,1.09155,1.0919,1.09155,1.09165,71600000.0
2009-09-25 10:46:00,1.09165,1.09165,1.09145,1.09145,151600000.0
2009-09-25 10:47:00,1.09145,1.0915,1.0913,1.09145,296500000.0
2009-09-25 10:48:00,1.09145,1.09145,1.091,1.091,124600000.0
2009-09-25 10:49:00,1.091,1.091,1.09055,1.09055,227800000.0
2009-09-25 10:50:00,1.0906,1.0908,1.0906,1.09065,225100000.0
2009-09-25 10:51:00,1.09065,1.09075,1.09045,1.09065,186000000.0
2009-09-25 10:52:00,1.09065,1.09085,1.09065,1.09085,226400001.0
2009-09-25 10:53:00,1.09085,1.0913,1.09075,1.091,198400000.0
2009-09-25 10:54:00,1.09105,1.09135,1.09105,1.09115,73600000.0
2009-09-25 10:55:00,1.09115,1.09155,1.09115,1.09155,100500000.0
2009-09-25 10:56:00,1.09145,1.09185,1.09135,1.09175,138100000.0
2009-09-25 10:57:00,1.09175,1.09185,1.09155,1.09175,89900000.0
2009-09-25 10:58:00,1.09185,1.09195,1.09175,1.09195,72900000.0
2009-09-25 10:59:00,1.09195,1.09205,1.09175,1.09175,57100000.0
2009-09-25 11:00:00,1.09175,1.0919,1.09155,1.09175,122800000.0
2009-09-25 11:01:00,1.09175,1.09205,1.09175,1.09205,102600000.0
2009-09-25 11:02:00,1.09205,1.09225,1.09205,1.09215,81200000.0
2009-09-25 11:03:00,1.09215,1.09215,1.0919,1.0919,22000000.0
2009-09-25 11:04:00,1.09195,1.09205,1.09185,1.09205,358600000.0
2009-09-25 11:05:00,1.09205,1.09215,1.09185,1.0921,110600000.0
2009-09-25 11:06:00,1.09205,1.09215,1.09195,1.09195,83200000.0
2009-09-25 11:07:00,1.09195,1.09215,1.09165,1.0919,298900000.0
2009-09-25 11:08:00,1.0919,1.09205,1.09185,1.09205,76100000.0
2009-09-25 11:09:00,1.0921,1.09215,1.0921,1.09215,6500000.0
2009-09-25 11:10:00,1.09215,1.0922,1.092,1.09205,121500000.0
2009-09-25 11:11:00,1.09205,1.09205,1.09185,1.09195,70900000.0
2009-09-25 11:12:00,1.092,1.092,1.09165,1.0917,157800000.0
2009-09-25 11:13:00,1.09175,1.0918,1.09165,1.09165,121700000.0
2009-09-25 11:14:00,1.09165,1.09195,1.09145,1.0919,110900000.0
2009-09-25 11:15:00,1.09195,1.09225,1.09195,1.09225,44800000.0
2009-09-25 11:16:00,1.09225,1.09245,1.09225,1.09225,78100000.0
2009-09-25 11:17:00,1.0923,1.0924,1.0923,1.0924,25200000.0
2009-09-25 11:18:00,1.09245,1.0926,1.09235,1.09245,69400000.0
2009-09-25 11:19:00,1.09245,1.0929,1.09245,1.0929,117900000.0
2009-09-25 11:20:00,1.0929,1.0929,1.09255,1.0926,65400000.0
2009-09-25 11:21:00,1.0926,1.0928,1.0926,1.0927,106800000.0
2009-09-25 11:22:00,1.0927,1.0932,1.0927,1.09315,86000000.0
2009-09-25 11:23:00,1.09315,1.0934,1.09305,1.09305,108900000.0
2009-09-25 11:24:00,1.0931,1.09325,1.09285,1.09315,101400000.0
2009-09-25 11:25:00,1.09315,1.09325,1.09305,1.09305,108800000.0
2009-09-25 11:26:00,1.09305,1.09315,1.093,1.093,125900000.0
2009-09-25 11:27:00,1.093,1.0931,1.0928,1.0928,149700000.0
2009-09-25 11:28:00,1.0928,1.0928,1.09255,1.0926,285600000.0
2009-09-25 11:29:00,1.09255,1.09265,1.0924,1.09245,162700000.0
2009-09-25 11:30:00,1.09245,1.09245,1.09195,1.092,190300000.0
2009-09-25 11:31:00,1.092,1.09215,1.09185,1.09195,269900000.0
2009-09-25 11:32:00,1.09195,1.09215,1.09195,1.09215,89900000.0
2009-09-25 11:33:00,1.09215,1.09225,1.0919,1.09205,221200000.0
2009-09-25 11:34:00,1.09205,1.09215,1.09145,1.09175,146300000.0
2009-09-25 11:35:00,1.0915,1.09185,1.09145,1.09175,185000000.0
2009-09-25 11:36:00,1.09175,1.09185,1.09135,1.09185,112900000.0
2009-09-25 11:37:00,1.09185,1.09195,1.0916,1.0916,142400000.0
2009-09-25 11:38:00,1.0916,1.09175,1.09155,1.0916,108800000.0
2009-09-25 11:39:00,1.0917,1.09185,1.09145,1.09175,93700000.0
2009-09-25 11:40:00,1.09155,1.09175,1.0912,1.09135,99800000.0
2009-09-25 11:41:00,1.09135,1.09135,1.09075,1.0908,154100000.0
2009-09-25 11:42:00,1.0908,1.09135,1.0908,1.0913,151500000.0
2009-09-25 11:43:00,1.0913,1.09145,1.0913,1.09145,29200000.0
2009-09-25 11:44:00,1.0914,1.0915,1.09135,1.0915,79000000.0
2009-09-25 11:45:00,1.0915,1.0915,1.09135,1.09135,26200000.0
2009-09-25 11:46:00,1.0914,1.0914,1.0914,1.0914,1600000.0
2009-09-25 11:47:00,1.09145,1.09145,1.0913,1.0914,21800000.0
2009-09-25 11:48:00,1.0914,1.09145,1.09125,1.09125,22000000.0
2009-09-25 11:49:00,1.09125,1.09145,1.09125,1.09135,96600000.0
2009-09-25 11:50:00,1.09135,1.09145,1.0913,1.09135,97500000.0
2009-09-25 11:51:00,1.09135,1.09145,1.09125,1.09125,49900000.0
2009-09-25 11:52:00,1.09125,1.09125,1.09075,1.09075,174300000.0
2009-09-25 11:53:00,1.09075,1.09085,1.09075,1.09085,56400000.0
2009-09-25 11:54:00,1.0909,1.09105,1.09085,1.0909,19200000.0
2009-09-25 11:55:00,1.09085,1.09115,1.09085,1.091,183200000.0
2009-09-25 11:56:00,1.091,1.09115,1.0908,1.09085,60600000.0
2009-09-25 11:57:00,1.09085,1.09085,1.0905,1.0905,85900000.0
2009-09-25 11:58:00,1.09055,1.09055,1.09035,1.0904,169300000.0
2009-09-25 11:59:00,1.0904,1.0904,1.0895,1.0898,106200000.0
2009-09-25 12:00:00,1.0898,1.08995,1.08935,1.08935,224100000.0
2009-09-25 12:01:00,1.08925,1.08945,1.0891,1.0891,127000000.0
2009-09-25 12:02:00,1.0891,1.0895,1.08905,1.08925,231000000.0
2009-09-25 12:03:00,1.08925,1.08935,1.08805,1.08825,274600000.0
2009-09-25 12:04:00,1.0883,1.0884,1.08755,1.08785,284400000.0
2009-09-25 12:05:00,1.08785,1.08815,1.08755,1.08815,221000000.0
2009-09-25 12:06:00,1.08815,1.08845,1.0881,1.08815,199200000.0
2009-09-25 12:07:00,1.08815,1.08815,1.0877,1.08805,105500000.0
2009-09-25 12:08:00,1.08805,1.08815,1.08765,1.0881,487799999.0
2009-09-25 12:09:00,1.08805,1.08865,1.08805,1.08855,154000000.0
2009-09-25 12:10:00,1.08855,1.08855,1.0876,1.0876,251100000.0
2009-09-25 12:11:00,1.0876,1.08815,1.0876,1.08815,144200000.0
2009-09-25 12:12:00,1.0881,1.08815,1.08805,1.08805,24800000.0
2009-09-25 12:13:00,1.08815,1.08825,1.08805,1.08805,29300000.0
2009-09-25 12:14:00,1.08805,1.08815,1.08795,1.08795,70100000.0
2009-09-25 12:15:00,1.08795,1.0883,1.08795,1.08815,106900000.0
2009-09-25 12:16:00,1.0882,1.08835,1.0878,1.0878,219000000.0
2009-09-25 12:17:00,1.0878,1.0881,1.08775,1.0879,194900000.0
2009-09-25 12:18:00,1.0879,1.0879,1.08765,1.0877,148600000.0
2009-09-25 12:19:00,1.08765,1.0878,1.08725,1.0873,253600000.0
2009-09-25 12:20:00,1.0873,1.08755,1.08725,1.0875,137400000.0
2009-09-25 12:21:00,1.0875,1.0881,1.08745,1.088,76300000.0
2009-09-25 12:22:00,1.08805,1.08825,1.08805,1.08805,80600000.0
2009-09-25 12:23:00,1.08815,1.08855,1.08805,1.08805,217300000.0
2009-09-25 12:24:00,1.08815,1.08815,1.0879,1.0879,46800000.0
2009-09-25 12:25:00,1.0879,1.08845,1.0879,1.08835,115600000.0
2009-09-25 12:26:00,1.08835,1.08845,1.08825,1.08825,93500000.0
2009-09-25 12:27:00,1.08825,1.08835,1.0882,1.0882,91800000.0
2009-09-25 12:28:00,1.08825,1.08845,1.08825,1.08845,73000000.0
2009-09-25 12:29:00,1.08845,1.0894,1.08845,1.08935,112600000.0
2009-09-25 12:30:00,1.08935,1.0895,1.0891,1.08925,149400000.0
2009-09-25 12:31:00,1.0892,1.08965,1.0891,1.08965,88100000.0
2009-09-25 12:32:00,1.08965,1.08985,1.08955,1.0897,232100000.0
2009-09-25 12:33:00,1.0897,1.08995,1.08955,1.08955,92700000.0
2009-09-25 12:34:00,1.08955,1.0897,1.08955,1.08955,160200000.0
2009-09-25 12:35:00,1.08955,1.08965,1.08945,1.08955,52000000.0
2009-09-25 12:36:00,1.08955,1.08955,1.08945,1.08945,66200000.0
2009-09-25 12:37:00,1.08945,1.08945,1.08925,1.08925,105600000.0
2009-09-25 12:38:00,1.08925,1.0893,1.0892,1.0892,117100000.0
2009-09-25 12:39:00,1.0892,1.0893,1.0891,1.0892,110300000.0
2009-09-25 12:40:00,1.0892,1.0895,1.0891,1.08945,158900000.0
2009-09-25 12:41:00,1.0895,1.08965,1.08945,1.08945,191400000.0
2009-09-25 12:42:00,1.08945,1.0897,1.08945,1.08955,105800000.0
2009-09-25 12:43:00,1.08955,1.09,1.08955,1.0899,218200000.0
2009-09-25 12:44:00,1.0899,1.0899,1.08965,1.08965,121100000.0
2009-09-25 12:45:00,1.08965,1.08975,1.08955,1.08965,65300000.0
2009-09-25 12:46:00,1.08965,1.08975,1.08965,1.0897,60400000.0
2009-09-25 12:47:00,1.0897,1.0897,1.08945,1.0896,74800000.0
2009-09-25 12:48:00,1.0896,1.0896,1.0896,1.0896,15300000.0
2009-09-25 12:49:00,1.08929,1.08953,1.08899,1.08927,542000000.0
2009-09-25 12:50:00,1.0896,1.09005,1.0896,1.09005,62300000.0
2009-09-25 12:51:00,1.08995,1.09005,1.08985,1.09005,42200000.0
2009-09-25 12:52:00,1.09005,1.09015,1.0899,1.09005,148800000.0
2009-09-25 12:53:00,1.09005,1.09015,1.08985,1.08985,149400000.0
2009-09-25 12:54:00,1.08985,1.08995,1.0894,1.08955,252100000.0
2009-09-25 12:55:00,1.08955,1.08995,1.08945,1.0896,196400000.0
2009-09-25 12:56:00,1.0896,1.0897,1.0896,1.0896,43800000.0
2009-09-25 12:57:00,1.0895,1.08955,1.08945,1.08945,95300000.0
2009-09-25 12:58:00,1.08945,1.08975,1.08945,1.08975,145100000.0
2009-09-25 12:59:00,1.08975,1.0898,1.08965,1.08975,98700000.0
2009-09-25 13:00:00,1.08975,1.09,1.0897,1.08985,154100000.0
2009-09-25 13:01:00,1.08985,1.09025,1.08985,1.09025,125100000.0
2009-09-25 13:02:00,1.09025,1.0905,1.09025,1.0904,96600000.0
2009-09-25 13:03:00,1.0904,1.09095,1.0904,1.09085,230700000.0
2009-09-25 13:04:00,1.0909,1.091,1.0904,1.0906,157400000.0
2009-09-25 13:05:00,1.0906,1.0909,1.0905,1.0909,109200000.0
2009-09-25 13:06:00,1.09085,1.0909,1.09075,1.09085,167500000.0
2009-09-25 13:07:00,1.09085,1.09085,1.0905,1.09065,119900000.0
2009-09-25 13:08:00,1.09065,1.09065,1.09035,1.0904,79700000.0
2009-09-25 13:09:00,1.0904,1.09055,1.0902,1.09045,228500000.0
2009-09-25 13:10:00,1.0904,1.0907,1.09035,1.09035,110700000.0
2009-09-25 13:11:00,1.09035,1.09045,1.09035,1.0904,112100000.0
2009-09-25 13:12:00,1.0904,1.0905,1.0904,1.0905,99900000.0
2009-09-25 13:13:00,1.0905,1.09055,1.09045,1.09055,94800000.0
2009-09-25 13:14:00,1.09055,1.09095,1.0905,1.09095,214800000.0
2009-09-25 13:15:00,1.09095,1.0912,1.0908,1.0909,236100000.0
2009-09-25 13:16:00,1.091,1.09115,1.0904,1.0906,205100000.0
2009-09-25 13:17:00,1.0906,1.0906,1.08985,1.09025,302200000.0
2009-09-25 13:18:00,1.09015,1.09025,1.08985,1.08985,302100000.0
2009-09-25 13:19:00,1.0899,1.09015,1.0897,1.0898,332400000.0
2009-09-25 13:20:00,1.0898,1.0899,1.08965,1.08965,178100000.0
2009-09-25 13:21:00,1.08965,1.08965,1.08905,1.08935,237400000.0
2009-09-25 13:22:00,1.0894,1.08955,1.08935,1.08945,279500000.0
2009-09-25 13:23:00,1.0894,1.08965,1.0894,1.08965,173900000.0
2009-09-25 13:24:00,1.08965,1.08985,1.0896,1.0898,295400000.0
2009-09-25 13:25:00,1.0898,1.09,1.0898,1.0899,355600000.0
2009-09-25 13:26:00,1.0899,1.09015,1.0899,1.09005,95900000.0
2009-09-25 13:27:00,1.0901,1.09015,1.09005,1.0901,20200000.0
2009-09-25 13:28:00,1.0901,1.09015,1.09005,1.09015,135000001.0
2009-09-25 13:29:00,1.09005,1.09015,1.08995,1.08995,205700001.0
2009-09-25 13:30:00,1.08995,1.09005,1.08945,1.0896,323100000.0
2009-09-25 13:31:00,1.08965,1.08965,1.08965,1.08965,247900000.0
2009-09-25 13:32:00,1.08965,1.08975,1.08965,1.08965,143000000.0
2009-09-25 13:33:00,1.08965,1.08975,1.08965,1.0897,228400001.0
2009-09-25 13:34:00,1.0897,1.08975,1.08955,1.08975,130200000.0
2009-09-25 13:35:00,1.08975,1.08985,1.08975,1.08975,164899999.0
2009-09-25 13:36:00,1.08975,1.08975,1.0894,1.08955,254300000.0
2009-09-25 13:37:00,1.08955,1.08965,1.08955,1.08955,83000000.0
2009-09-25 13:38:00,1.08955,1.08955,1.08925,1.08945,86700000.0
2009-09-25 13:39:00,1.08935,1.0894,1.08915,1.0892,180600000.0
2009-09-25 13:40:00,1.0892,1.0892,1.08905,1.0891,114500000.0
2009-09-25 13:41:00,1.08915,1.0895,1.08915,1.08935,111500000.0
2009-09-25 13:42:00,1.08935,1.08965,1.08935,1.0894,68200000.0
2009-09-25 13:43:00,1.0894,1.08975,1.0894,1.08955,255000000.0
2009-09-25 13:44:00,1.08945,1.08965,1.08945,1.08955,44800000.0
2009-09-25 13:45:00,1.08955,1.0896,1.08945,1.08945,108000000.0
2009-09-25 13:46:00,1.08945,1.0897,1.08945,1.08965,79400000.0
2009-09-25 13:47:00,1.08965,1.09,1.08965,1.09,110300000.0
2009-09-25 13:48:00,1.09,1.09015,1.0899,1.09,137700000.0
2009-09-25 13:49:00,1.09,1.09025,1.08995,1.0901,361900000.0
2009-09-25 13:50:00,1.0901,1.0901,1.08995,1.09005,277300001.0
2009-09-25 13:51:00,1.09005,1.09025,1.09,1.0902,253900000.0
2009-09-25 13:52:00,1.0902,1.0903,1.09015,1.09025,70400000.0
2009-09-25 13:53:00,1.09025,1.0903,1.09015,1.0902,57900000.0
2009-09-25 13:54:00,1.0902,1.0904,1.0902,1.09035,38800000.0
2009-09-25 13:55:00,1.0904,1.09095,1.0902,1.09085,132700000.0
2009-09-25 13:56:00,1.09085,1.09125,1.09085,1.09105,191900000.0
2009-09-25 13:57:00,1.0911,1.09115,1.09105,1.09105,391600000.0
2009-09-25 13:58:00,1.09105,1.09125,1.09105,1.09125,238100000.0
2009-09-25 13:59:00,1.09125,1.09125,1.09115,1.09125,230499997.0
2009-09-25 14:00:00,1.09125,1.0914,1.0912,1.0914,145500000.0
2009-09-25 14:01:00,1.09145,1.09175,1.0914,1.0916,147000000.0
2009-09-25 14:02:00,1.0916,1.0918,1.0915,1.0918,28000000.0
2009-09-25 14:03:00,1.0918,1.092,1.09175,1.09185,107400000.0
2009-09-25 14:04:00,1.0919,1.0922,1.09175,1.0918,96400000.0
2009-09-25 14:05:00,1.09185,1.0921,1.09185,1.09205,61200000.0
2009-09-25 14:06:00,1.0921,1.09225,1.0919,1.0919,179800000.0
2009-09-25 14:07:00,1.09195,1.09195,1.09185,1.0919,208200000.0
2009-09-25 14:08:00,1.0919,1.0919,1.09165,1.0917,42700000.0
2009-09-25 14:09:00,1.0917,1.0917,1.09125,1.0913,328800000.0
2009-09-25 14:10:00,1.0913,1.09175,1.0913,1.09175,425499999.0
2009-09-25 14:11:00,1.09175,1.09235,1.09175,1.09235,473199999.0
2009-09-25 14:12:00,1.09235,1.09265,1.09235,1.09265,344700000.0
2009-09-25 14:13:00,1.09265,1.09275,1.09265,1.09265,287100000.0
2009-09-25 14:14:00,1.09265,1.09285,1.09265,1.0928,484900000.0
2009-09-25 14:15:00,1.0928,1.09305,1.09275,1.09275,633400000.0
2009-09-25 14:16:00,1.09295,1.0933,1.09295,1.09315,176700000.0
2009-09-25 14:17:00,1.09315,1.09375,1.0931,1.09325,146200000.0
2009-09-25 14:18:00,1.0932,1.09405,1.09305,1.0937,257200000.0
2009-09-25 14:19:00,1.0937,1.09385,1.0933,1.0934,419800000.0
2009-09-25 14:20:00,1.09345,1.0936,1.0934,1.0936,166900000.0
2009-09-25 14:21:00,1.0936,1.09365,1.09285,1.09295,186399999.0
2009-09-25 14:22:00,1.0929,1.09325,1.09275,1.09295,264400000.0
2009-09-25 14:23:00,1.09295,1.09295,1.0926,1.09275,414799999.0
2009-09-25 14:24:00,1.09275,1.09275,1.0925,1.09265,225500000.0
2009-09-25 14:25:00,1.09265,1.09275,1.09255,1.0926,183900000.0
2009-09-25 14:26:00,1.0926,1.09275,1.09255,1.09255,207500000.0
2009-09-25 14:27:00,1.09255,1.09265,1.09245,1.09245,195100000.0
2009-09-25 14:28:00,1.0925,1.0925,1.09225,1.09235,547600000.0
2009-09-25 14:29:00,1.0923,1.09235,1.0921,1.09215,201500000.0
2009-09-25 14:30:00,1.09205,1.0955,1.09145,1.09465,354000000.0
2009-09-25 14:31:00,1.09465,1.09565,1.09465,1.09545,563099999.0
2009-09-25 14:32:00,1.09545,1.0965,1.09535,1.09645,341699997.0
2009-09-25 14:33:00,1.09635,1.0968,1.09605,1.09635,301100001.0
2009-09-25 14:34:00,1.09645,1.09665,1.0959,1.09635,340600000.0
2009-09-25 14:35:00,1.09635,1.09695,1.0961,1.0966,607999998.0
2009-09-25 14:36:00,1.09665,1.0982,1.09665,1.09745,355000000.0
2009-09-25 14:37:00,1.09745,1.0981,1.09735,1.09765,465600000.0
2009-09-25 14:38:00,1.09765,1.0982,1.09755,1.09775,380000000.0
2009-09-25 14:39:00,1.09775,1.09825,1.09725,1.09765,495100000.0
2009-09-25 14:40:00,1.09765,1.09775,1.09695,1.09695,686000000.0
2009-09-25 14:41:00,1.09695,1.09755,1.09675,1.09675,561099999.0
2009-09-25 14:42:00,1.0967,1.0967,1.0963,1.09655,560800000.0
2009-09-25 14:43:00,1.09655,1.0972,1.0965,1.09695,547700000.0
2009-09-25 14:44:00,1.09695,1.0974,1.0959,1.0961,510300000.0
2009-09-25 14:45:00,1.09605,1.0963,1.0959,1.0961,546400000.0
2009-09-25 14:46:00,1.0961,1.0961,1.0955,1.0956,433600000.0
2009-09-25 14:47:00,1.0956,1.0958,1.09555,1.09555,240400000.0
2009-09-25 14:48:00,1.0956,1.0956,1.09535,1.09535,507300000.0
2009-09-25 14:49:00,1.09535,1.09535,1.09465,1.09475,676100000.0
2009-09-25 14:50:00,1.09475,1.09495,1.09465,1.09485,579100000.0
2009-09-25 14:51:00,1.0948,1.0952,1.0947,1.09515,121800000.0
2009-09-25 14:52:00,1.0952,1.09535,1.09515,1.09525,261900000.0
2009-09-25 14:53:00,1.09525,1.0953,1.09495,1.09505,265600000.0
2009-09-25 14:54:00,1.09515,1.09525,1.09495,1.0952,133300000.0
2009-09-25 14:55:00,1.0952,1.09535,1.09505,1.09525,57300000.0
2009-09-25 14:56:00,1.09525,1.09525,1.09465,1.09475,563100000.0
2009-09-25 14:57:00,1.09475,1.0951,1.09455,1.095,209400000.0
2009-09-25 14:58:00,1.095,1.095,1.09465,1.09495,63200000.0
2009-09-25 14:59:00,1.09495,1.09495,1.0942,1.09425,216500000.0
2009-09-25 15:00:00,1.09435,1.0947,1.0937,1.09375,238800000.0
2009-09-25 15:01:00,1.0938,1.094,1.09355,1.0939,246400000.0
2009-09-25 15:02:00,1.09395,1.09395,1.09375,1.09375,79900000.0
2009-09-25 15:03:00,1.09375,1.09395,1.09355,1.0938,268500000.0
2009-09-25 15:04:00,1.0938,1.09395,1.0935,1.0937,201400000.0
2009-09-25 15:05:00,1.0937,1.0938,1.0936,1.0936,235300000.0
2009-09-25 15:06:00,1.0936,1.0937,1.0935,1.09355,360200000.0
2009-09-25 15:07:00,1.09355,1.0936,1.09345,1.09345,242200000.0
2009-09-25 15:08:00,1.09335,1.09375,1.09325,1.0936,436800000.0
2009-09-25 15:09:00,1.09365,1.09445,1.09365,1.094,432900000.0
2009-09-25 15:10:00,1.09405,1.09425,1.09385,1.09415,374700001.0
2009-09-25 15:11:00,1.09425,1.09455,1.09425,1.0944,320600000.0
2009-09-25 15:12:00,1.0944,1.09465,1.09435,1.0945,348600000.0
2009-09-25 15:13:00,1.0946,1.09465,1.0942,1.09435,182400000.0
2009-09-25 15:14:00,1.09435,1.0948,1.0942,1.0942,351400000.0
2009-09-25 15:15:00,1.0942,1.09445,1.09395,1.0944,448500001.0
2009-09-25 15:16:00,1.09445,1.0948,1.09445,1.09455,278000000.0
2009-09-25 15:17:00,1.09455,1.09465,1.09425,1.09465,429700000.0
2009-09-25 15:18:00,1.09465,1.09465,1.09415,1.0943,157700000.0
2009-09-25 15:19:00,1.0943,1.0944,1.09425,1.09435,191000000.0
2009-09-25 15:20:00,1.09435,1.09445,1.09435,1.0944,221600000.0
2009-09-25 15:21:00,1.09445,1.0946,1.09445,1.0946,51600000.0
2009-09-25 15:22:00,1.0946,1.0948,1.0942,1.09425,187300000.0
2009-09-25 15:23:00,1.09425,1.09425,1.0937,1.09405,562100000.0
2009-09-25 15:24:00,1.09405,1.09425,1.09365,1.0939,722300000.0
2009-09-25 15:25:00,1.09395,1.09425,1.09395,1.09425,419300000.0
2009-09-25 15:26:00,1.0943,1.09445,1.0941,1.0943,319500000.0
2009-09-25 15:27:00,1.0943,1.09505,1.0943,1.0949,409600000.0
2009-09-25 15:28:00,1.0949,1.0949,1.09455,1.09475,238000000.0
2009-09-25 15:29:00,1.0948,1.095,1.09465,1.0948,266300000.0
2009-09-25 15:30:00,1.0948,1.0948,1.09435,1.09435,624600000.0
2009-09-25 15:31:00,1.09435,1.09455,1.0937,1.0937,663100000.0
2009-09-25 15:32:00,1.0937,1.09415,1.0936,1.09415,749400000.0
2009-09-25 15:33:00,1.09415,1.09445,1.09405,1.09445,760800001.0
2009-09-25 15:34:00,1.09445,1.09495,1.09415,1.0948,577700000.0
2009-09-25 15:35:00,1.09485,1.0956,1.09485,1.0951,469800000.0
2009-09-25 15:36:00,1.0951,1.0954,1.09495,1.0953,281000000.0
2009-09-25 15:37:00,1.0952,1.09525,1.09465,1.09475,463000000.0
2009-09-25 15:38:00,1.09475,1.09525,1.09475,1.09515,518499999.0
2009-09-25 15:39:00,1.09515,1.09615,1.0951,1.09585,698200000.0
2009-09-25 15:40:00,1.09585,1.0963,1.09585,1.09625,816800000.0
2009-09-25 15:41:00,1.09625,1.09625,1.0956,1.09585,554300000.0
2009-09-25 15:42:00,1.09585,1.09585,1.0948,1.0949,1027000001.0
2009-09-25 15:43:00,1.0949,1.0949,1.09405,1.09415,811600000.0
2009-09-25 15:44:00,1.09415,1.09425,1.0938,1.0938,719899999.0
2009-09-25 15:45:00,1.0938,1.0942,1.09305,1.09305,570400000.0
2009-09-25 15:46:00,1.09305,1.09345,1.0927,1.09335,453700000.0
2009-09-25 15:47:00,1.0934,1.09365,1.09275,1.09315,345900000.0
2009-09-25 15:48:00,1.09315,1.0938,1.0931,1.0937,238400000.0
2009-09-25 15:49:00,1.09365,1.09385,1.0936,1.09385,275400000.0
2009-09-25 15:50:00,1.09385,1.09415,1.09375,1.09385,599800000.0
2009-09-25 15:51:00,1.0938,1.09415,1.0935,1.09355,534900000.0
2009-09-25 15:52:00,1.09355,1.09355,1.09315,1.0932,441300000.0
2009-09-25 15:53:00,1.0932,1.09335,1.0931,1.09315,382500000.0
2009-09-25 15:54:00,1.09315,1.0938,1.09315,1.0932,284600000.0
2009-09-25 15:55:00,1.09335,1.0938,1.0928,1.0934,499200000.0
2009-09-25 15:56:00,1.0934,1.0934,1.09205,1.09205,633500000.0
2009-09-25 15:57:00,1.0921,1.0923,1.09135,1.09225,545200000.0
2009-09-25 15:58:00,1.0923,1.09275,1.09225,1.0924,394400000.0
2009-09-25 15:59:00,1.0925,1.093,1.09235,1.093,228400000.0
2009-09-25 16:00:00,1.0932,1.09405,1.0932,1.0935,390200000.0
2009-09-25 16:01:00,1.09355,1.09365,1.09205,1.09205,681300000.0
2009-09-25 16:02:00,1.09205,1.09235,1.0905,1.0905,551100000.0
2009-09-25 16:03:00,1.0907,1.0908,1.0895,1.08975,667700000.0
2009-09-25 16:04:00,1.08975,1.08975,1.08855,1.08895,480400000.0
2009-09-25 16:05:00,1.08895,1.08905,1.08805,1.08845,405000000.0
2009-09-25 16:06:00,1.08865,1.0894,1.08845,1.0886,389700000.0
2009-09-25 16:07:00,1.0886,1.0886,1.08765,1.0882,631700000.0
2009-09-25 16:08:00,1.0882,1.0889,1.0882,1.08875,297600000.0
2009-09-25 16:09:00,1.08875,1.0891,1.0881,1.0885,550200000.0
2009-09-25 16:10:00,1.0883,1.08935,1.0883,1.08885,177000000.0
2009-09-25 16:11:00,1.08895,1.08965,1.08875,1.08965,198500000.0
2009-09-25 16:12:00,1.08965,1.08975,1.08865,1.08895,389700000.0
2009-09-25 16:13:00,1.08895,1.0899,1.08845,1.08975,466000000.0
2009-09-25 16:14:00,1.08975,1.09055,1.08945,1.0899,403600002.0
2009-09-25 16:15:00,1.0899,1.0899,1.08915,1.0892,563100000.0
2009-09-25 16:16:00,1.089,1.08965,1.0888,1.08885,648300000.0
2009-09-25 16:17:00,1.08895,1.0895,1.0889,1.089,330900000.0
2009-09-25 16:18:00,1.089,1.0891,1.088,1.08805,496300000.0
2009-09-25 16:19:00,1.0881,1.08925,1.088,1.0889,423400000.0
2009-09-25 16:20:00,1.08865,1.0892,1.0881,1.08815,336900000.0
2009-09-25 16:21:00,1.0882,1.08905,1.088,1.08865,168800000.0
2009-09-25 16:22:00,1.0886,1.0886,1.08815,1.08815,354300000.0
2009-09-25 16:23:00,1.08815,1.0887,1.08805,1.0887,438900000.0
2009-09-25 16:24:00,1.08875,1.0897,1.0887,1.08965,511199999.0
2009-09-25 16:25:00,1.0898,1.0898,1.089,1.0895,463800000.0
2009-09-25 16:26:00,1.08945,1.08985,1.08945,1.0895,348300000.0
2009-09-25 16:27:00,1.08955,1.0902,1.0895,1.08965,504900001.0
2009-09-25 16:28:00,1.08965,1.09,1.0895,1.08955,637100001.0
2009-09-25 16:29:00,1.08955,1.0899,1.08955,1.08975,671100000.0
2009-09-25 16:30:00,1.08975,1.08995,1.08945,1.08945,485400000.0
2009-09-25 16:31:00,1.0894,1.0901,1.08935,1.0894,590700000.0
2009-09-25 16:32:00,1.0895,1.08975,1.0895,1.08975,210800000.0
2009-09-25 16:33:00,1.08965,1.08975,1.0891,1.08975,333000000.0
2009-09-25 16:34:00,1.08975,1.09,1.0895,1.0899,337100000.0
2009-09-25 16:35:00,1.0899,1.09015,1.08965,1.0901,210900000.0
2009-09-25 16:36:00,1.0901,1.0909,1.0901,1.0909,402000000.0
2009-09-25 16:37:00,1.0909,1.09195,1.0908,1.0918,739600001.0
2009-09-25 16:38:00,1.0918,1.0922,1.09175,1.092,335800000.0
2009-09-25 16:39:00,1.092,1.09255,1.09185,1.09255,271700000.0
2009-09-25 16:40:00,1.09255,1.09275,1.0922,1.09225,312900000.0
2009-09-25 16:41:00,1.09225,1.09225,1.09185,1.09195,674699999.0
2009-09-25 16:42:00,1.0919,1.09195,1.09135,1.09145,389500000.0
2009-09-25 16:43:00,1.09145,1.09145,1.09105,1.0911,122200000.0
2009-09-25 16:44:00,1.09125,1.09135,1.091,1.0912,194700000.0
2009-09-25 16:45:00,1.09115,1.09155,1.091,1.09105,249300000.0
2009-09-25 16:46:00,1.09095,1.09095,1.09025,1.09025,568300000.0
2009-09-25 16:47:00,1.09025,1.0905,1.0902,1.09025,410400000.0
2009-09-25 16:48:00,1.09025,1.09065,1.0902,1.09055,564500000.0
2009-09-25 16:49:00,1.09055,1.09075,1.0903,1.09045,325800000.0
2009-09-25 16:50:00,1.09045,1.0906,1.0902,1.0903,406500001.0
2009-09-25 16:51:00,1.09035,1.09085,1.08995,1.0908,558500000.0
2009-09-25 16:52:00,1.0908,1.0908,1.09015,1.0906,396300000.0
2009-09-25 16:53:00,1.0906,1.0906,1.0894,1.09025,696100001.0
2009-09-25 16:54:00,1.09025,1.09035,1.0899,1.09015,414600000.0
2009-09-25 16:55:00,1.09015,1.09015,1.08925,1.08955,584400000.0
2009-09-25 16:56:00,1.08945,1.0904,1.08945,1.0901,712100002.0
2009-09-25 16:57:00,1.0901,1.0906,1.0901,1.09045,472200001.0
2009-09-25 16:58:00,1.09045,1.09055,1.08985,1.09,423900000.0
2009-09-25 16:59:00,1.09,1.09,1.0885,1.0885,596500000.0
2009-09-25 17:00:00,1.0886,1.0897,1.08855,1.08955,680500000.0
2009-09-25 17:01:00,1.08955,1.09015,1.08955,1.0899,437499999.0
2009-09-25 17:02:00,1.0899,1.0899,1.0895,1.0896,436100002.0
2009-09-25 17:03:00,1.0896,1.0901,1.08955,1.0897,373399999.0
2009-09-25 17:04:00,1.0897,1.0897,1.089,1.089,196100000.0
2009-09-25 17:05:00,1.08905,1.08905,1.088,1.08815,414400000.0
2009-09-25 17:06:00,1.08815,1.0884,1.08815,1.08815,557100000.0
2009-09-25 17:07:00,1.0882,1.08825,1.0879,1.08805,410400000.0
2009-09-25 17:08:00,1.0881,1.08845,1.08795,1.08835,665700000.0
2009-09-25 17:09:00,1.08835,1.08835,1.0879,1.08795,228300000.0
2009-09-25 17:10:00,1.08795,1.08875,1.08795,1.08865,539400000.0
2009-09-25 17:11:00,1.0887,1.0893,1.0887,1.0892,528600000.0
2009-09-25 17:12:00,1.08925,1.0894,1.08895,1.08905,445800000.0
2009-09-25 17:13:00,1.089,1.0894,1.089,1.08905,415800000.0
2009-09-25 17:14:00,1.08905,1.08915,1.0889,1.08895,351100000.0
2009-09-25 17:15:00,1.08895,1.08905,1.08865,1.08895,451400000.0
2009-09-25 17:16:00,1.08895,1.08915,1.08865,1.08865,475000000.0
2009-09-25 17:17:00,1.08875,1.0891,1.0886,1.089,377900000.0
2009-09-25 17:18:00,1.089,1.08945,1.089,1.08915,408100000.0
2009-09-25 17:19:00,1.08915,1.08935,1.0891,1.08925,488400000.0
2009-09-25 17:20:00,1.08935,1.08945,1.0891,1.0892,137600000.0
2009-09-25 17:21:00,1.08915,1.08965,1.08915,1.0893,351000000.0
2009-09-25 17:22:00,1.08935,1.0894,1.0887,1.0889,490800000.0
2009-09-25 17:23:00,1.0889,1.08915,1.08885,1.0891,414700000.0
2009-09-25 17:24:00,1.0891,1.0899,1.0891,1.08975,481400000.0
2009-09-25 17:25:00,1.08975,1.0904,1.08975,1.0903,250500000.0
2009-09-25 17:26:00,1.09035,1.09045,1.0889,1.08915,206100000.0
2009-09-25 17:27:00,1.08915,1.0894,1.0885,1.08875,619800000.0
2009-09-25 17:28:00,1.0887,1.0898,1.0887,1.08935,582500000.0
2009-09-25 17:29:00,1.08935,1.0895,1.08805,1.08805,731500000.0
2009-09-25 17:30:00,1.08815,1.0886,1.088,1.0881,490200000.0
2009-09-25 17:31:00,1.08805,1.0881,1.08775,1.088,544600000.0
2009-09-25 17:32:00,1.088,1.0884,1.08795,1.0884,585900000.0
2009-09-25 17:33:00,1.0884,1.0886,1.08835,1.08835,440600000.0
2009-09-25 17:34:00,1.08835,1.0889,1.0883,1.0889,673600000.0
2009-09-25 17:35:00,1.0889,1.0889,1.08785,1.088,500800000.0
2009-09-25 17:36:00,1.088,1.08875,1.08795,1.0886,464400000.0
2009-09-25 17:37:00,1.0886,1.0887,1.0882,1.0886,458800000.0
2009-09-25 17:38:00,1.08865,1.08875,1.08785,1.08795,197800000.0
2009-09-25 17:39:00,1.08795,1.08795,1.0876,1.0876,223900000.0
2009-09-25 17:40:00,1.0876,1.0876,1.0867,1.08695,576299997.0
2009-09-25 17:41:00,1.0869,1.0871,1.08675,1.087,545100000.0
2009-09-25 17:42:00,1.087,1.0874,1.087,1.0872,394500000.0
2009-09-25 17:43:00,1.0872,1.08725,1.0868,1.08685,389500000.0
2009-09-25 17:44:00,1.08685,1.08715,1.08645,1.08715,419800000.0
2009-09-25 17:45:00,1.08715,1.08755,1.08705,1.08725,525500000.0
2009-09-25 17:46:00,1.08735,1.08815,1.08725,1.0876,488500000.0
2009-09-25 17:47:00,1.0876,1.08785,1.08745,1.08785,377900000.0
2009-09-25 17:48:00,1.08785,1.088,1.0876,1.0879,286700000.0
2009-09-25 17:49:00,1.0879,1.08855,1.08775,1.0885,583700000.0
2009-09-25 17:50:00,1.08855,1.08895,1.08845,1.0889,291800000.0
2009-09-25 17:51:00,1.0889,1.08915,1.0887,1.08875,394500000.0
2009-09-25 17:52:00,1.08875,1.08925,1.08875,1.08925,364300000.0
2009-09-25 17:53:00,1.08925,1.08965,1.0892,1.08965,233000000.0
2009-09-25 17:54:00,1.08975,1.08975,1.08915,1.08955,379100000.0
2009-09-25 17:55:00,1.08945,1.08955,1.0891,1.0892,290100000.0
2009-09-25 17:56:00,1.08925,1.0897,1.08925,1.0895,320300001.0
2009-09-25 17:57:00,1.0895,1.0911,1.0895,1.09075,276900000.0
2009-09-25 17:58:00,1.09075,1.09085,1.0904,1.0907,290900000.0
2009-09-25 17:59:00,1.0907,1.0919,1.09055,1.0919,269100000.0
2009-09-25 18:00:00,1.092,1.09215,1.0914,1.09175,688400000.0
2009-09-25 18:01:00,1.09175,1.09195,1.09155,1.09195,790900000.0
2009-09-25 18:02:00,1.09195,1.0922,1.09195,1.092,598800000.0
2009-09-25 18:03:00,1.092,1.09225,1.092,1.0921,499700000.0
2009-09-25 18:04:00,1.0921,1.0922,1.092,1.09215,538800000.0
2009-09-25 18:05:00,1.09215,1.09215,1.0918,1.09185,357800000.0
2009-09-25 18:06:00,1.0919,1.0919,1.09155,1.0916,460700000.0
2009-09-25 18:07:00,1.09165,1.0918,1.0916,1.09175,339600000.0
2009-09-25 18:08:00,1.09175,1.0919,1.09175,1.09175,434199999.0
2009-09-25 18:09:00,1.09185,1.09185,1.0914,1.0916,703100000.0
2009-09-25 18:10:00,1.0916,1.09185,1.09145,1.0917,380500000.0
2009-09-25 18:11:00,1.09165,1.09175,1.09145,1.09175,330700000.0
2009-09-25 18:12:00,1.09175,1.09235,1.09175,1.092,123500000.0
2009-09-25 18:13:00,1.09205,1.0921,1.0918,1.092,155800000.0
2009-09-25 18:14:00,1.09195,1.0921,1.09195,1.09195,126700000.0
2009-09-25 18:15:00,1.092,1.09245,1.0919,1.0923,268500000.0
2009-09-25 18:16:00,1.0923,1.0929,1.0921,1.0927,388300000.0
2009-09-25 18:17:00,1.0927,1.0929,1.0925,1.0926,495300000.0
2009-09-25 18:18:00,1.0926,1.0927,1.0923,1.0925,386100000.0
2009-09-25 18:19:00,1.0925,1.09285,1.0925,1.09275,262700000.0
2009-09-25 18:20:00,1.0928,1.09385,1.09275,1.09345,489700000.0
2009-09-25 18:21:00,1.0935,1.09365,1.09305,1.09325,232800000.0
2009-09-25 18:22:00,1.0932,1.0936,1.09285,1.09305,162400000.0
2009-09-25 18:23:00,1.093,1.0935,1.09295,1.09295,483900000.0
2009-09-25 18:24:00,1.09295,1.09295,1.09265,1.09295,299300000.0
2009-09-25 18:25:00,1.09295,1.09295,1.09245,1.09265,377700000.0
2009-09-25 18:26:00,1.0926,1.09265,1.09255,1.09255,185600000.0
2009-09-25 18:27:00,1.09255,1.09255,1.09215,1.0923,472900000.0
2009-09-25 18:28:00,1.0923,1.093,1.0923,1.0926,320700000.0
2009-09-25 18:29:00,1.0926,1.0926,1.09205,1.0924,230900000.0
2009-09-25 18:30:00,1.09235,1.09235,1.0919,1.0919,497900000.0
2009-09-25 18:31:00,1.0919,1.0919,1.09165,1.09175,259400000.0
2009-09-25 18:32:00,1.09175,1.0924,1.0917,1.0924,176500000.0
2009-09-25 18:33:00,1.0924,1.0926,1.0918,1.09215,299100000.0
2009-09-25 18:34:00,1.09215,1.0923,1.09185,1.0922,510999998.0
2009-09-25 18:35:00,1.09205,1.0922,1.092,1.09215,261000000.0
2009-09-25 18:36:00,1.0921,1.09215,1.0918,1.0918,371100000.0
2009-09-25 18:37:00,1.09185,1.0919,1.0918,1.09185,423600000.0
2009-09-25 18:38:00,1.09185,1.09195,1.09185,1.0919,159300000.0
2009-09-25 18:39:00,1.0919,1.09235,1.09185,1.09185,422000000.0
2009-09-25 18:40:00,1.09195,1.09235,1.09185,1.09205,407700000.0
2009-09-25 18:41:00,1.09205,1.0924,1.092,1.0924,162900000.0
2009-09-25 18:42:00,1.0924,1.0924,1.09165,1.09185,366300000.0
2009-09-25 18:43:00,1.09185,1.09195,1.09175,1.0918,420300000.0
2009-09-25 18:44:00,1.09185,1.09195,1.0918,1.0919,287300000.0
2009-09-25 18:45:00,1.09185,1.09225,1.09185,1.092,462200000.0
2009-09-25 18:46:00,1.092,1.092,1.09185,1.09195,236000000.0
2009-09-25 18:47:00,1.0919,1.09195,1.09185,1.09195,77900000.0
2009-09-25 18:48:00,1.09195,1.092,1.0919,1.0919,215200000.0
2009-09-25 18:49:00,1.09195,1.0921,1.09185,1.09185,319400000.0
2009-09-25 18:50:00,1.09175,1.0919,1.0915,1.0917,210800000.0
2009-09-25 18:51:00,1.0917,1.09185,1.0915,1.09165,379300000.0
2009-09-25 18:52:00,1.09165,1.09195,1.09165,1.09185,144600000.0
2009-09-25 18:53:00,1.09185,1.09215,1.0916,1.092,209800000.0
2009-09-25 18:54:00,1.09205,1.09215,1.09205,1.09215,35300000.0
2009-09-25 18:55:00,1.09215,1.09215,1.0917,1.0918,220900000.0
2009-09-25 18:56:00,1.09185,1.0925,1.09185,1.09245,329900000.0
2009-09-25 18:57:00,1.09245,1.09265,1.092,1.09265,283099999.0
2009-09-25 18:58:00,1.09265,1.09295,1.09265,1.09275,279700000.0
2009-09-25 18:59:00,1.09275,1.09275,1.0924,1.0925,281300000.0
2009-09-25 19:00:00,1.09265,1.09265,1.09245,1.09255,177700000.0
2009-09-25 19:01:00,1.09265,1.09295,1.0925,1.0929,163700000.0
2009-09-25 19:02:00,1.0928,1.09295,1.0926,1.09285,423500000.0
2009-09-25 19:03:00,1.09285,1.09315,1.0926,1.09275,314700000.0
2009-09-25 19:04:00,1.09275,1.09325,1.0927,1.0932,160400000.0
2009-09-25 19:05:00,1.0932,1.0932,1.09305,1.0931,131400000.0
2009-09-25 19:06:00,1.0932,1.09325,1.09305,1.09315,66300000.0
2009-09-25 19:07:00,1.09315,1.09335,1.09315,1.0932,113600000.0
2009-09-25 19:08:00,1.0932,1.09345,1.0932,1.09325,119900000.0
2009-09-25 19:09:00,1.0933,1.0934,1.09325,1.09325,125400000.0
2009-09-25 19:10:00,1.09325,1.09325,1.09315,1.09315,165500000.0
2009-09-25 19:11:00,1.09315,1.09325,1.09315,1.0932,96700000.0
2009-09-25 19:12:00,1.09325,1.09325,1.09315,1.09325,102600000.0
2009-09-25 19:13:00,1.09325,1.09355,1.0931,1.09345,178000000.0
2009-09-25 19:14:00,1.09345,1.09345,1.09325,1.09335,48000000.0
2009-09-25 19:15:00,1.09335,1.09335,1.09335,1.09335,4600000.0
2009-09-25 19:16:00,1.0934,1.0943,1.0934,1.0939,245200000.0
2009-09-25 19:17:00,1.0939,1.09395,1.0935,1.0935,272800000.0
2009-09-25 19:18:00,1.0935,1.0935,1.0935,1.0935,85000000.0
2009-09-25 19:19:00,1.0936,1.09375,1.09355,1.09365,188100000.0
2009-09-25 19:20:00,1.0936,1.09365,1.0935,1.09365,131700000.0
2009-09-25 19:21:00,1.09365,1.0937,1.0935,1.09355,70200000.0
2009-09-25 19:22:00,1.09355,1.09395,1.09355,1.09385,199200000.0
2009-09-25 19:23:00,1.09385,1.09405,1.09365,1.0938,67500000.0
2009-09-25 19:24:00,1.09385,1.0939,1.09375,1.09375,139500000.0
2009-09-25 19:25:00,1.09375,1.0939,1.09375,1.0939,82400000.0
2009-09-25 19:26:00,1.09385,1.0939,1.09375,1.09375,102100000.0
2009-09-25 19:27:00,1.09375,1.09375,1.09325,1.0933,218200000.0
2009-09-25 19:28:00,1.0933,1.09335,1.09305,1.09305,315800000.0
2009-09-25 19:29:00,1.09305,1.0931,1.09275,1.09275,114800000.0
2009-09-25 19:30:00,1.09265,1.0927,1.09245,1.09265,128200000.0
2009-09-25 19:31:00,1.09265,1.0927,1.09255,1.09265,150200000.0
2009-09-25 19:32:00,1.09265,1.0927,1.09265,1.09265,26000000.0
2009-09-25 19:33:00,1.09265,1.09275,1.09265,1.09265,82400000.0
2009-09-25 19:34:00,1.09265,1.09285,1.0926,1.09275,49400000.0
2009-09-25 19:35:00,1.09275,1.09295,1.09275,1.09295,65400000.0
2009-09-25 19:36:00,1.09295,1.09295,1.0926,1.09265,36500000.0
2009-09-25 19:37:00,1.09265,1.09265,1.09265,1.09265,18200000.0
2009-09-25 19:38:00,1.09265,1.09275,1.0925,1.09275,81500000.0
2009-09-25 19:39:00,1.09285,1.09335,1.09285,1.09335,155400000.0
2009-09-25 19:40:00,1.09335,1.09335,1.09295,1.09295,167000000.0
2009-09-25 19:41:00,1.0929,1.0934,1.09285,1.0934,153400000.0
2009-09-25 19:42:00,1.09345,1.09355,1.09345,1.09355,41800000.0
2009-09-25 19:43:00,1.09355,1.0938,1.09315,1.0932,235900000.0
2009-09-25 19:44:00,1.0933,1.09355,1.09315,1.09325,213500000.0
2009-09-25 19:45:00,1.09325,1.0933,1.09315,1.0932,309700000.0
2009-09-25 19:46:00,1.0933,1.09335,1.09315,1.0932,74300000.0
2009-09-25 19:47:00,1.09315,1.09335,1.0931,1.09315,129500000.0
2009-09-25 19:48:00,1.09315,1.0932,1.0931,1.09315,34000000.0
2009-09-25 19:49:00,1.09315,1.09335,1.09315,1.09315,93800000.0
2009-09-25 19:50:00,1.09315,1.09335,1.09315,1.09315,227099999.0
2009-09-25 19:51:00,1.09315,1.09345,1.09315,1.09335,81799999.0
2009-09-25 19:52:00,1.09325,1.0934,1.0931,1.09335,60500000.0
2009-09-25 19:53:00,1.09335,1.0935,1.09325,1.09335,57700000.0
2009-09-25 19:54:00,1.09345,1.09345,1.0932,1.09335,94800000.0
2009-09-25 19:55:00,1.09335,1.09345,1.09315,1.0932,204700000.0
2009-09-25 19:56:00,1.09325,1.09335,1.09315,1.0932,92000000.0
2009-09-25 19:57:00,1.0932,1.0932,1.09315,1.0932,136900000.0
2009-09-25 19:58:00,1.0932,1.09335,1.09305,1.0931,115800000.0
2009-09-25 19:59:00,1.0931,1.09315,1.09265,1.0927,217300000.0
2009-09-25 20:00:00,1.09275,1.09295,1.09255,1.09295,464100000.0
2009-09-25 20:01:00,1.09295,1.09295,1.0924,1.0925,357000000.0
2009-09-25 20:02:00,1.09255,1.0932,1.09255,1.093,294200000.0
2009-09-25 20:03:00,1.093,1.09335,1.09295,1.09335,206600000.0
2009-09-25 20:04:00,1.09335,1.094,1.09335,1.0937,162200000.0
2009-09-25 20:05:00,1.0937,1.094,1.0932,1.0937,362300000.0
2009-09-25 20:06:00,1.0937,1.09375,1.0931,1.09325,388200000.0
2009-09-25 20:07:00,1.09325,1.094,1.0931,1.0935,404300000.0
2009-09-25 20:08:00,1.0936,1.09365,1.0933,1.09355,152700000.0
2009-09-25 20:09:00,1.0935,1.0936,1.0933,1.09345,160100000.0
2009-09-25 20:10:00,1.09345,1.09355,1.09335,1.09345,113700000.0
2009-09-25 20:11:00,1.09345,1.09365,1.0934,1.09355,92000000.0
2009-09-25 20:12:00,1.09345,1.09355,1.09345,1.09345,81400000.0
2009-09-25 20:13:00,1.09345,1.09345,1.09325,1.09335,190500000.0
2009-09-25 20:14:00,1.09335,1.09355,1.09325,1.09355,185800000.0
2009-09-25 20:15:00,1.09355,1.09355,1.0932,1.0932,284000000.0
2009-09-25 20:16:00,1.0932,1.09355,1.09315,1.09355,214200000.0
2009-09-25 20:17:00,1.09355,1.09365,1.0933,1.09365,77200000.0
2009-09-25 20:18:00,1.09355,1.09375,1.09345,1.09365,261399998.0
2009-09-25 20:19:00,1.09365,1.09365,1.09345,1.09365,365300000.0
2009-09-25 20:20:00,1.09365,1.09365,1.09365,1.09365,172500000.0
2009-09-25 20:21:00,1.09365,1.09375,1.09365,1.09375,141600000.0
2009-09-25 20:22:00,1.09375,1.09375,1.09365,1.09365,58700000.0
2009-09-25 20:23:00,1.09365,1.09365,1.09345,1.09365,116800000.0
2009-09-25 20:24:00,1.09365,1.09375,1.09355,1.09375,156200000.0
2009-09-25 20:25:00,1.09375,1.09395,1.09365,1.09385,180500000.0
2009-09-25 20:26:00,1.09375,1.094,1.0936,1.0938,145200000.0
2009-09-25 20:27:00,1.09385,1.09415,1.09385,1.09405,116600000.0
2009-09-25 20:28:00,1.09405,1.09415,1.09385,1.09395,69700000.0
2009-09-25 20:29:00,1.09395,1.09405,1.09385,1.09395,105200000.0
2009-09-25 20:30:00,1.09395,1.09425,1.09395,1.09415,87000000.0
2009-09-25 20:31:00,1.09415,1.09415,1.0939,1.0939,94000000.0
2009-09-25 20:32:00,1.09395,1.094,1.0936,1.09365,213700000.0
2009-09-25 20:33:00,1.09365,1.09365,1.0936,1.09365,51300000.0
2009-09-25 20:34:00,1.0936,1.09375,1.0936,1.0936,60100000.0
2009-09-25 20:35:00,1.0936,1.09375,1.0936,1.09365,271800000.0
2009-09-25 20:36:00,1.09365,1.09375,1.0936,1.09365,194900000.0
2009-09-25 20:37:00,1.09365,1.09365,1.09355,1.09355,48300000.0
2009-09-25 20:38:00,1.09355,1.09375,1.09335,1.09345,148900000.0
2009-09-25 20:39:00,1.09345,1.09355,1.09315,1.09315,241500000.0
2009-09-25 20:40:00,1.09315,1.09375,1.09315,1.09365,250900000.0
2009-09-25 20:41:00,1.09365,1.0939,1.09355,1.09365,267100000.0
2009-09-25 20:42:00,1.09365,1.0937,1.09365,1.09365,166100000.0
2009-09-25 20:43:00,1.09365,1.09375,1.09365,1.09375,84599999.0
2009-09-25 20:44:00,1.0937,1.0937,1.09305,1.0934,115100000.0
2009-09-25 20:45:00,1.09335,1.09335,1.09315,1.09315,159300000.0
2009-09-25 20:46:00,1.09315,1.09315,1.09285,1.09285,200500000.0
2009-09-25 20:47:00,1.0929,1.09305,1.09285,1.0929,141200000.0
2009-09-25 20:48:00,1.09295,1.093,1.09285,1.09285,138400000.0
2009-09-25 20:49:00,1.09285,1.093,1.09285,1.093,108300000.0
2009-09-25 20:50:00,1.093,1.0931,1.09285,1.0931,203800001.0
2009-09-25 20:51:00,1.0931,1.09315,1.0929,1.093,83800000.0
2009-09-25 20:52:00,1.093,1.093,1.0927,1.0929,156700000.0
2009-09-25 20:53:00,1.0929,1.0929,1.0925,1.09255,254600000.0
2009-09-25 20:54:00,1.09255,1.09255,1.092,1.09215,203700000.0
2009-09-25 20:55:00,1.09215,1.0922,1.09195,1.0921,155500000.0
2009-09-25 20:56:00,1.0921,1.0921,1.09115,1.0912,217400000.0
2009-09-25 20:57:00,1.0912,1.0916,1.0912,1.09125,384300000.0
2009-09-25 20:58:00,1.09135,1.09175,1.09135,1.09175,393900000.0
2009-09-25 20:59:00,1.09175,1.09205,1.09175,1.09195,470599999.0
2009-09-25 21:00:00,1.09195,1.09235,1.09185,1.09205,466600000.0
2009-09-25 21:01:00,1.09205,1.09205,1.09195,1.09205,226300000.0
2009-09-25 21:02:00,1.09205,1.0922,1.09205,1.09205,243200000.0
2009-09-25 21:03:00,1.09205,1.09215,1.09205,1.09215,85900000.0
2009-09-25 21:04:00,1.09215,1.09215,1.092,1.09205,209800000.0
2009-09-25 21:05:00,1.092,1.09205,1.09185,1.09195,139600000.0
2009-09-25 21:06:00,1.09195,1.09195,1.09165,1.09175,132200000.0
2009-09-25 21:07:00,1.09175,1.0919,1.09175,1.09185,84600000.0
2009-09-25 21:08:00,1.0918,1.09195,1.0918,1.0919,46200000.0
2009-09-25 21:09:00,1.09195,1.0922,1.09185,1.092,173400000.0
2009-09-25 21:10:00,1.092,1.09205,1.09195,1.09205,91700000.0
2009-09-25 21:11:00,1.09195,1.09215,1.0917,1.09185,128100000.0
2009-09-25 21:12:00,1.09195,1.09195,1.0918,1.09185,205899999.0
2009-09-25 21:13:00,1.09185,1.09205,1.09175,1.09195,115100000.0
2009-09-25 21:14:00,1.09195,1.09215,1.09185,1.09205,240500000.0
2009-09-25 21:15:00,1.09205,1.0922,1.09195,1.09195,81400000.0
2009-09-25 21:16:00,1.09195,1.09215,1.09195,1.09205,85300000.0
2009-09-25 21:17:00,1.09205,1.09225,1.09205,1.09225,100100000.0
2009-09-25 21:18:00,1.0921,1.09215,1.0921,1.09215,63400000.0
2009-09-25 21:19:00,1.0921,1.09225,1.09205,1.09205,41800000.0
2009-09-25 21:20:00,1.09205,1.0921,1.0919,1.09195,39500000.0
2009-09-25 21:21:00,1.09205,1.09205,1.09185,1.09185,159300000.0
2009-09-25 21:22:00,1.09185,1.09195,1.09175,1.09175,174900000.0
2009-09-25 21:23:00,1.09165,1.09185,1.09165,1.09185,291600000.0
2009-09-25 21:24:00,1.09185,1.09195,1.0917,1.09185,95800000.0
2009-09-25 21:25:00,1.0919,1.0919,1.0918,1.0918,26500000.0
2009-09-25 21:26:00,1.0918,1.09195,1.09175,1.0918,108400000.0
2009-09-25 21:27:00,1.0918,1.09195,1.0918,1.0918,124800000.0
2009-09-25 21:28:00,1.0918,1.09205,1.0918,1.09185,66900000.0
2009-09-25 21:29:00,1.09185,1.092,1.0916,1.0918,135000000.0
2009-09-25 21:30:00,1.09175,1.09195,1.0916,1.0916,120300000.0
2009-09-25 21:31:00,1.0916,1.09165,1.09155,1.09165,183500000.0
2009-09-25 21:32:00,1.09165,1.09175,1.09165,1.09165,141600000.0
2009-09-25 21:33:00,1.09165,1.09185,1.09155,1.09165,81900000.0
2009-09-25 21:34:00,1.09175,1.0918,1.0916,1.09165,71400000.0
2009-09-25 21:35:00,1.0916,1.09175,1.0916,1.09175,40600000.0
2009-09-25 21:36:00,1.09175,1.0919,1.09175,1.09175,92400000.0
2009-09-25 21:37:00,1.0917,1.09185,1.0916,1.09165,26200000.0
2009-09-25 21:38:00,1.09165,1.0919,1.09165,1.09185,45100000.0
2009-09-25 21:39:00,1.09185,1.0921,1.09185,1.0921,190200000.0
2009-09-25 21:40:00,1.0921,1.0924,1.092,1.0924,248800000.0
2009-09-25 21:41:00,1.09235,1.0929,1.0923,1.0929,261700000.0
2009-09-25 21:42:00,1.0929,1.09295,1.0924,1.0924,220200000.0
2009-09-25 21:43:00,1.0924,1.0926,1.0924,1.09245,60800000.0
2009-09-25 21:44:00,1.09245,1.0925,1.09235,1.09235,48800000.0
2009-09-25 21:45:00,1.0924,1.09265,1.09235,1.0926,182800000.0
2009-09-25 21:46:00,1.0925,1.0925,1.09205,1.09205,88800000.0
2009-09-25 21:47:00,1.09205,1.09235,1.09205,1.09225,120400000.0
2009-09-25 21:48:00,1.0923,1.0923,1.0916,1.09165,228700000.0
2009-09-25 21:49:00,1.09165,1.0918,1.0913,1.09165,298800000.0
2009-09-25 21:50:00,1.09165,1.09175,1.09135,1.09135,81200000.0
2009-09-25 21:51:00,1.09145,1.0915,1.09135,1.09145,131100000.0
2009-09-25 21:52:00,1.09145,1.0916,1.09145,1.09155,85300000.0
2009-09-25 21:53:00,1.09155,1.09155,1.0913,1.0913,130000000.0
2009-09-25 21:54:00,1.0913,1.09135,1.0911,1.09115,121000000.0
2009-09-25 21:55:00,1.09115,1.0912,1.09095,1.09105,180700000.0
2009-09-25 21:56:00,1.09105,1.09135,1.09105,1.09115,128500000.0
2009-09-25 21:57:00,1.09115,1.09155,1.09115,1.0912,82900000.0
2009-09-25 21:58:00,1.09135,1.09155,1.09135,1.09155,35400000.0
2009-09-25 21:59:00,1.09155,1.0917,1.09135,1.09135,101800000.0
2009-09-25 22:00:00,1.09145,1.0916,1.09135,1.0914,105800000.0
2009-09-25 22:01:00,1.0914,1.0919,1.0914,1.0919,275100000.0
2009-09-25 22:02:00,1.0919,1.092,1.0919,1.0919,108400000.0
2009-09-25 22:03:00,1.09185,1.09185,1.0918,1.09185,35200000.0
2009-09-25 22:04:00,1.0919,1.0922,1.09185,1.0919,69800000.0
2009-09-25 22:05:00,1.0919,1.092,1.0919,1.092,80600000.0
2009-09-25 22:06:00,1.0921,1.0923,1.0921,1.0923,22300000.0
2009-09-25 22:07:00,1.09215,1.09255,1.09215,1.0923,32200000.0
2009-09-25 22:08:00,1.09235,1.09235,1.0923,1.0923,31800000.0
2009-09-25 22:09:00,1.0924,1.0926,1.0924,1.0925,22800000.0
2009-09-25 22:10:00,1.09225,1.0927,1.0922,1.0927,42300000.0
2009-09-25 22:11:00,1.0927,1.09295,1.0922,1.0929,158700000.0
2009-09-25 22:12:00,1.0929,1.0929,1.0926,1.0926,151600000.0
2009-09-25 22:13:00,1.0926,1.09275,1.0926,1.09275,73600000.0
2009-09-25 22:14:00,1.09275,1.0928,1.0924,1.09275,119800000.0
2009-09-25 22:15:00,1.09275,1.09275,1.09255,1.0927,125300000.0
2009-09-25 22:16:00,1.0927,1.0928,1.0925,1.0927,83000000.0
2009-09-25 22:17:00,1.09275,1.0928,1.09275,1.0928,69700000.0
2009-09-25 22:18:00,1.09275,1.09275,1.09245,1.0926,54300000.0
2009-09-25 22:19:00,1.0926,1.09265,1.09255,1.0926,42800000.0
2009-09-25 22:20:00,1.0926,1.0933,1.0926,1.0932,135600000.0
2009-09-25 22:21:00,1.0932,1.0933,1.0925,1.09265,78300000.0
2009-09-25 22:22:00,1.0927,1.0928,1.09265,1.09265,23600000.0
2009-09-25 22:23:00,1.09265,1.0929,1.0926,1.0929,203900000.0
2009-09-25 22:24:00,1.0929,1.0929,1.0929,1.0929,14700000.0
2009-09-25 22:25:00,1.0929,1.09305,1.0927,1.09305,49400000.0
2009-09-25 22:26:00,1.09305,1.0933,1.09285,1.0932,126900000.0
2009-09-25 22:27:00,1.0932,1.0932,1.093,1.09315,35000000.0
2009-09-25 22:28:00,1.09315,1.09315,1.0927,1.09285,38500000.0
2009-09-25 22:29:00,1.09285,1.09285,1.0926,1.09265,5600000.0
2009-09-25 22:30:00,1.09265,1.09265,1.0923,1.09245,38500000.0
2009-09-25 22:31:00,1.09255,1.09255,1.0923,1.0923,43400000.0
2009-09-25 22:32:00,1.0923,1.0925,1.092,1.0923,142100000.0
2009-09-25 22:33:00,1.09245,1.0925,1.09215,1.0923,56000000.0
2009-09-25 22:34:00,1.0923,1.0924,1.09215,1.0922,30400000.0
2009-09-25 22:35:00,1.0922,1.0922,1.0921,1.0921,7400000.0
2009-09-25 22:36:00,1.0921,1.0921,1.0921,1.0921,2400000.0
2009-09-25 22:37:00,1.0921,1.09235,1.092,1.092,19000000.0
2009-09-25 22:38:00,1.09225,1.0924,1.09225,1.09235,7000000.0
2009-09-25 22:39:00,1.09235,1.09235,1.09235,1.09235,12000000.0
2009-09-25 22:40:00,1.09235,1.09245,1.09235,1.09235,20000000.0
2009-09-25 22:41:00,1.09235,1.09235,1.0916,1.09205,12400000.0
2009-09-25 22:42:00,1.09205,1.09205,1.09205,1.09205,8800000.0
2009-09-25 22:43:00,1.09205,1.09205,1.0915,1.092,20800000.0
2009-09-25 22:44:00,1.09205,1.09205,1.09205,1.09205,3400000.0
2009-09-25 22:45:00,1.09205,1.09205,1.09145,1.0916,42100000.0
2009-09-25 22:46:00,1.0916,1.09175,1.09155,1.09165,31600000.0
2009-09-25 22:47:00,1.09165,1.09165,1.0912,1.09155,18400000.0
2009-09-25 22:48:00,1.09143,1.09153,1.09126,1.09153,25000000.0
2009-09-25 22:49:00,1.0916,1.0916,1.09115,1.09135,42400000.0
2009-09-25 22:50:00,1.0914,1.0914,1.09125,1.09125,28400000.0
2009-09-25 22:51:00,1.0912,1.0913,1.0912,1.09125,30400000.0
2009-09-25 22:52:00,1.09125,1.09145,1.0911,1.09145,16800000.0
2009-09-25 22:53:00,1.09145,1.09145,1.09115,1.09145,53600000.0
2009-09-25 22:54:00,1.0915,1.0915,1.09135,1.0915,44800000.0
2009-09-25 22:55:00,1.0914,1.0914,1.0914,1.0914,5000000.0
2009-09-25 22:56:00,1.0914,1.0914,1.09115,1.09135,29200000.0
2009-09-25 22:57:00,1.0914,1.0914,1.0914,1.0914,3400000.0
2009-09-25 22:58:00,1.0914,1.09145,1.09115,1.0912,28200000.0
2009-09-25 22:59:00,1.091,1.09105,1.09035,1.09045,10800000.0
2009-09-28 00:00:00,1.09138,1.09138,1.09138,1.09138,41700000.0
2009-09-28 00:01:00,1.09136,1.09142,1.09136,1.09139,41700000.0
2009-09-28 00:02:00,1.09138,1.09138,1.09135,1.09135,41700000.0
2009-09-28 00:03:00,1.09119,1.09148,1.09119,1.09145,41700000.0
2009-09-28 00:04:00,1.09148,1.09155,1.09144,1.09149,41700000.0
2009-09-28 00:05:00,1.09147,1.09165,1.09146,1.09164,41700000.0
2009-09-28 00:06:00,1.09161,1.09185,1.09159,1.09185,41700000.0
2009-09-28 00:07:00,1.09186,1.09199,1.09182,1.09199,41700000.0
2009-09-28 00:08:00,1.09202,1.09214,1.09182,1.09212,41700000.0
2009-09-28 00:09:00,1.09208,1.09215,1.09188,1.09188,41700000.0
2009-09-28 00:10:00,1.09193,1.09201,1.09193,1.09195,41700000.0
2009-09-28 00:11:00,1.09198,1.09209,1.09198,1.09209,41700000.0
2009-09-28 00:12:00,1.09215,1.09215,1.09212,1.09213,41700000.0
2009-09-28 00:13:00,1.0921,1.09211,1.09206,1.09211,41700000.0
2009-09-28 00:14:00,1.09208,1.09215,1.09201,1.09201,41700000.0
2009-09-28 00:15:00,1.09203,1.09206,1.09184,1.09184,41700000.0
2009-09-28 00:16:00,1.09198,1.09213,1.09198,1.09208,41700000.0
2009-09-28 00:17:00,1.0921,1.09214,1.0921,1.09212,41700000.0
2009-09-28 00:18:00,1.09211,1.09219,1.09184,1.09186,41700000.0
2009-09-28 00:19:00,1.09188,1.09194,1.09188,1.09194,41700000.0
2009-09-28 00:20:00,1.09198,1.09198,1.09187,1.09188,41700000.0
2009-09-28 00:21:00,1.09192,1.09195,1.09192,1.09195,41700000.0
2009-09-28 00:22:00,1.09193,1.0921,1.09192,1.09192,41700000.0
2009-09-28 00:23:00,1.09206,1.09207,1.09186,1.09186,41700000.0
2009-09-28 00:24:00,1.09188,1.09195,1.09188,1.09191,41700000.0
2009-09-28 00:25:00,1.0919,1.09215,1.09186,1.09196,41700000.0
2009-09-28 00:26:00,1.09195,1.09199,1.09194,1.09195,41700000.0
2009-09-28 00:27:00,1.09193,1.09204,1.09172,1.09179,41700000.0
2009-09-28 00:28:00,1.09191,1.09213,1.09184,1.09213,41700000.0
2009-09-28 00:29:00,1.09199,1.09199,1.09136,1.09139,41700000.0
2009-09-28 00:30:00,1.0914,1.09165,1.09124,1.09126,41700000.0
2009-09-28 00:31:00,1.09135,1.09217,1.09135,1.09146,41700000.0
2009-09-28 00:32:00,1.09144,1.09161,1.09144,1.0916,41700000.0
2009-09-28 00:33:00,1.09156,1.09225,1.09156,1.09225,41700000.0
2009-09-28 00:34:00,1.09233,1.09233,1.09186,1.09187,41700000.0
2009-09-28 00:35:00,1.09186,1.09196,1.09182,1.09196,41700000.0
2009-09-28 00:36:00,1.09197,1.09242,1.09188,1.09202,41700000.0
2009-09-28 00:37:00,1.092,1.09204,1.09185,1.09191,41700000.0
2009-09-28 00:38:00,1.09198,1.09209,1.09198,1.09208,41700000.0
2009-09-28 00:39:00,1.09204,1.09213,1.09204,1.09212,41700000.0
2009-09-28 00:40:00,1.09209,1.09215,1.09209,1.09215,41700000.0
2009-09-28 00:41:00,1.09213,1.09214,1.09209,1.09214,41700000.0
2009-09-28 00:42:00,1.0922,1.09229,1.09208,1.09225,41700000.0
2009-09-28 00:43:00,1.0922,1.0922,1.09211,1.09211,41700000.0
2009-09-28 00:44:00,1.09208,1.09211,1.09199,1.09199,41700000.0
2009-09-28 00:45:00,1.09201,1.09204,1.09201,1.09204,41700000.0
2009-09-28 00:46:00,1.09207,1.09207,1.09195,1.092,41700000.0
2009-09-28 00:47:00,1.09201,1.09201,1.09201,1.09201,41700000.0
2009-09-28 00:48:00,1.09203,1.09219,1.09195,1.09219,41700000.0
2009-09-28 00:49:00,1.09222,1.09225,1.09203,1.09203,41700000.0
2009-09-28 00:50:00,1.09202,1.09209,1.09196,1.09209,41700000.0
2009-09-28 00:51:00,1.09208,1.0921,1.09208,1.09209,41700000.0
2009-09-28 00:52:00,1.09217,1.09223,1.09205,1.09223,41700000.0
2009-09-28 00:53:00,1.09217,1.09217,1.09178,1.09178,41700000.0
2009-09-28 00:54:00,1.09174,1.0919,1.09173,1.0919,41700000.0
2009-09-28 00:55:00,1.09189,1.09193,1.09184,1.09193,41700000.0
2009-09-28 00:56:00,1.09195,1.09195,1.09192,1.09195,41700000.0
2009-09-28 00:57:00,1.09198,1.09202,1.09196,1.09202,41700000.0
2009-09-28 00:58:00,1.09203,1.09208,1.09203,1.09208,41700000.0
2009-09-28 00:59:00,1.0921,1.09215,1.0921,1.09214,41700000.0
2009-09-28 01:00:00,1.09218,1.09221,1.09218,1.09221,41700000.0
2009-09-28 01:01:00,1.09222,1.09234,1.09222,1.09234,41700000.0
2009-09-28 01:02:00,1.09231,1.09231,1.09227,1.09228,41700000.0
2009-09-28 01:03:00,1.09224,1.09235,1.09224,1.09235,41700000.0
2009-09-28 01:04:00,1.09238,1.0924,1.09237,1.0924,41700000.0
2009-09-28 01:05:00,1.09238,1.09238,1.0923,1.09234,41700000.0
2009-09-28 01:06:00,1.09233,1.09247,1.09232,1.09245,41700000.0
2009-09-28 01:07:00,1.09243,1.09276,1.0924,1.09265,41700000.0
2009-09-28 01:08:00,1.09259,1.09263,1.09229,1.09259,41700000.0
2009-09-28 01:09:00,1.09264,1.09264,1.09212,1.09218,41700000.0
2009-09-28 01:10:00,1.09211,1.09211,1.09179,1.09179,41700000.0
2009-09-28 01:11:00,1.09189,1.09192,1.09188,1.09188,41700000.0
2009-09-28 01:12:00,1.09189,1.09275,1.09185,1.09275,41700000.0
2009-09-28 01:13:00,1.09276,1.09278,1.09254,1.0926,41700000.0
2009-09-28 01:14:00,1.09261,1.09263,1.09256,1.09261,41700000.0
2009-09-28 01:15:00,1.09268,1.09268,1.09261,1.09268,41700000.0
2009-09-28 01:16:00,1.09276,1.09303,1.09276,1.09303,41700000.0
2009-09-28 01:17:00,1.09302,1.09305,1.09299,1.09304,41700000.0
2009-09-28 01:18:00,1.09307,1.09313,1.09305,1.09305,41700000.0
2009-09-28 01:19:00,1.09306,1.0931,1.09306,1.09308,41700000.0
2009-09-28 01:20:00,1.0931,1.09328,1.09308,1.09328,41700000.0
2009-09-28 01:21:00,1.0933,1.09348,1.0933,1.09348,41700000.0
2009-09-28 01:22:00,1.09343,1.09358,1.09341,1.09358,41700000.0
2009-09-28 01:23:00,1.09358,1.09364,1.09358,1.09362,41700000.0
2009-09-28 01:24:00,1.09363,1.09369,1.09361,1.09369,41700000.0
2009-09-28 01:25:00,1.0937,1.0938,1.09369,1.0938,41700000.0
2009-09-28 01:26:00,1.09382,1.09383,1.09374,1.09376,41700000.0
2009-09-28 01:27:00,1.09376,1.09378,1.09374,1.09377,41700000.0
2009-09-28 01:28:00,1.09379,1.09379,1.09375,1.09375,41700000.0
2009-09-28 01:29:00,1.09373,1.09375,1.0936,1.09363,41700000.0
2009-09-28 01:30:00,1.09363,1.09372,1.09363,1.0937,41700000.0
2009-09-28 01:31:00,1.09371,1.09377,1.0937,1.09376,41700000.0
2009-09-28 01:32:00,1.09374,1.09376,1.09372,1.09375,41700000.0
2009-09-28 01:33:00,1.09376,1.09389,1.09347,1.09354,41700000.0
2009-09-28 01:34:00,1.09351,1.09355,1.09314,1.09314,41700000.0
2009-09-28 01:35:00,1.09317,1.09339,1.09313,1.09339,41700000.0
2009-09-28 01:36:00,1.09341,1.09348,1.09283,1.09283,41700000.0
2009-09-28 01:37:00,1.09285,1.09329,1.09284,1.09329,41700000.0
2009-09-28 01:38:00,1.09316,1.09316,1.09296,1.09296,41700000.0
2009-09-28 01:39:00,1.09297,1.09305,1.09296,1.09299,41700000.0
2009-09-28 01:40:00,1.09299,1.09305,1.09299,1.09301,41700000.0
2009-09-28 01:41:00,1.09301,1.09307,1.09301,1.09307,41700000.0
2009-09-28 01:42:00,1.09306,1.09314,1.09306,1.09314,41700000.0
2009-09-28 01:43:00,1.09311,1.09316,1.09307,1.09308,41700000.0
2009-09-28 01:44:00,1.0931,1.09319,1.0931,1.09314,41700000.0
2009-09-28 01:45:00,1.09313,1.09314,1.09313,1.09314,41700000.0
2009-09-28 01:46:00,1.09315,1.09315,1.09304,1.09307,41700000.0
2009-09-28 01:47:00,1.09304,1.09304,1.09272,1.09277,41700000.0
2009-09-28 01:48:00,1.09278,1.0928,1.09273,1.0928,41700000.0
2009-09-28 01:49:00,1.09282,1.09283,1.09274,1.09274,41700000.0
2009-09-28 01:50:00,1.09275,1.09278,1.09264,1.0927,41700000.0
2009-09-28 01:51:00,1.09257,1.09263,1.09243,1.09263,41700000.0
2009-09-28 01:52:00,1.09269,1.0929,1.09258,1.0929,41700000.0
2009-09-28 01:53:00,1.09291,1.09293,1.09259,1.09262,41700000.0
2009-09-28 01:54:00,1.09257,1.09257,1.09251,1.09253,41700000.0
2009-09-28 01:55:00,1.09253,1.09297,1.09249,1.09297,41700000.0
2009-09-28 01:56:00,1.09302,1.09337,1.093,1.09336,41700000.0
2009-09-28 01:57:00,1.09328,1.09344,1.09315,1.09315,41700000.0
2009-09-28 01:58:00,1.09316,1.09318,1.09312,1.09315,41700000.0
2009-09-28 01:59:00,1.09317,1.0932,1.09317,1.0932,41700000.0
2009-09-28 02:00:00,1.09315,1.09315,1.09275,1.09315,41700000.0
2009-09-28 02:01:00,1.0931,1.0931,1.0925,1.09255,44300000.0
2009-09-28 02:02:00,1.09255,1.09295,1.0925,1.09285,41700000.0
2009-09-28 02:03:00,1.09285,1.09295,1.0925,1.09275,43600000.0
2009-09-28 02:04:00,1.09275,1.09275,1.09255,1.0927,14200000.0
2009-09-28 02:05:00,1.0927,1.0927,1.09245,1.09255,46900000.0
2009-09-28 02:06:00,1.09255,1.0926,1.09255,1.0926,12700000.0
2009-09-28 02:07:00,1.0926,1.0926,1.0924,1.0924,30400000.0
2009-09-28 02:08:00,1.0924,1.09245,1.09235,1.09245,19000000.0
2009-09-28 02:09:00,1.09245,1.09245,1.0922,1.0922,15200000.0
2009-09-28 02:10:00,1.0924,1.09295,1.0924,1.09295,64000000.0
2009-09-28 02:11:00,1.09295,1.09315,1.09295,1.09305,19000000.0
2009-09-28 02:12:00,1.09305,1.09345,1.0929,1.09315,49400000.0
2009-09-28 02:13:00,1.093,1.093,1.09245,1.0927,71900000.0
2009-09-28 02:14:00,1.09275,1.09275,1.0922,1.0924,46400000.0
2009-09-28 02:15:00,1.0924,1.09245,1.09215,1.09215,44200000.0
2009-09-28 02:16:00,1.09215,1.09225,1.09215,1.09225,35400000.0
2009-09-28 02:17:00,1.09215,1.09225,1.09205,1.09205,13800000.0
2009-09-28 02:18:00,1.09195,1.09205,1.0919,1.092,74900000.0
2009-09-28 02:19:00,1.09205,1.0921,1.092,1.09205,33900000.0
2009-09-28 02:20:00,1.09215,1.09235,1.09215,1.09225,50700000.0
2009-09-28 02:21:00,1.09225,1.09225,1.09205,1.0921,30500000.0
2009-09-28 02:22:00,1.09215,1.09215,1.09215,1.09215,3200000.0
2009-09-28 02:23:00,1.09215,1.09225,1.0921,1.0921,25800000.0
2009-09-28 02:24:00,1.09225,1.09235,1.09225,1.09235,12000000.0
2009-09-28 02:25:00,1.09235,1.09235,1.092,1.0921,12200000.0
2009-09-28 02:26:00,1.0921,1.09245,1.0921,1.09245,29900000.0
2009-09-28 02:27:00,1.09245,1.0925,1.09245,1.0925,10500000.0
2009-09-28 02:28:00,1.0925,1.0925,1.0925,1.0925,9600000.0
2009-09-28 02:29:00,1.0925,1.0925,1.09215,1.09215,28000000.0
2009-09-28 02:30:00,1.0922,1.0922,1.09215,1.09215,19200000.0
2009-09-28 02:31:00,1.09215,1.0922,1.09205,1.0921,16400000.0
2009-09-28 02:32:00,1.0921,1.0924,1.0921,1.0924,28500000.0
2009-09-28 02:33:00,1.0922,1.09245,1.0922,1.0923,41900000.0
2009-09-28 02:34:00,1.0923,1.09265,1.0923,1.0924,11800000.0
2009-09-28 02:35:00,1.09245,1.09265,1.0924,1.09265,29400000.0
2009-09-28 02:36:00,1.09265,1.0927,1.09265,1.0927,25600000.0
2009-09-28 02:37:00,1.0927,1.0927,1.0927,1.0927,4800000.0
2009-09-28 02:38:00,1.0927,1.0927,1.0927,1.0927,8800000.0
2009-09-28 02:39:00,1.0928,1.0934,1.0928,1.0934,60000000.0
2009-09-28 02:40:00,1.09345,1.094,1.09345,1.0939,35400000.0
2009-09-28 02:41:00,1.094,1.09405,1.0938,1.09395,20600000.0
2009-09-28 02:42:00,1.09395,1.094,1.09395,1.094,17600000.0
2009-09-28 02:43:00,1.0939,1.09405,1.0938,1.0939,8400000.0
2009-09-28 02:44:00,1.09395,1.0946,1.0939,1.0946,67600000.0
2009-09-28 02:45:00,1.09455,1.09495,1.09455,1.09485,55000000.0
2009-09-28 02:46:00,1.09485,1.09485,1.09475,1.09485,59500000.0
2009-09-28 02:47:00,1.09485,1.09485,1.09475,1.0948,33000000.0
2009-09-28 02:48:00,1.0948,1.0948,1.09475,1.09475,36900000.0
2009-09-28 02:49:00,1.09475,1.09475,1.0946,1.09465,34200000.0
2009-09-28 02:50:00,1.09465,1.09465,1.0944,1.09445,37600000.0
2009-09-28 02:51:00,1.0945,1.09465,1.09445,1.09465,40900000.0
2009-09-28 02:52:00,1.09465,1.09465,1.09455,1.09465,36000000.0
2009-09-28 02:53:00,1.09465,1.0947,1.09455,1.09465,32800000.0
2009-09-28 02:54:00,1.0946,1.09485,1.09445,1.0946,73000000.0
2009-09-28 02:55:00,1.0946,1.0949,1.0946,1.0948,101500000.0
2009-09-28 02:56:00,1.0948,1.0949,1.0945,1.0949,99800000.0
2009-09-28 02:57:00,1.0949,1.09495,1.09485,1.09485,81300000.0
2009-09-28 02:58:00,1.09485,1.09485,1.09475,1.0948,62300000.0
2009-09-28 02:59:00,1.0948,1.0948,1.0945,1.09465,71600000.0
2009-09-28 03:00:00,1.09465,1.0948,1.0945,1.09455,139000000.0
2009-09-28 03:01:00,1.09455,1.0946,1.0945,1.09455,88300000.0
2009-09-28 03:02:00,1.09455,1.0946,1.0945,1.0945,59100000.0
2009-09-28 03:03:00,1.0945,1.09455,1.09405,1.0943,69600000.0
2009-09-28 03:04:00,1.0944,1.09475,1.0944,1.09465,52400000.0
2009-09-28 03:05:00,1.09465,1.09465,1.09465,1.09465,10000000.0
2009-09-28 03:06:00,1.09465,1.09475,1.09465,1.09475,9000000.0
2009-09-28 03:07:00,1.09475,1.09475,1.09475,1.09475,11000000.0
2009-09-28 03:08:00,1.09475,1.09475,1.09475,1.09475,15000000.0
2009-09-28 03:09:00,1.09475,1.09475,1.09445,1.0945,29600000.0
2009-09-28 03:10:00,1.0945,1.09465,1.0945,1.09465,14400000.0
2009-09-28 03:11:00,1.09475,1.09485,1.09475,1.0948,48600000.0
2009-09-28 03:12:00,1.0948,1.0948,1.09475,1.09475,17800000.0
2009-09-28 03:13:00,1.09475,1.09505,1.09475,1.09505,40400000.0
2009-09-28 03:14:00,1.09505,1.09505,1.0949,1.095,33500000.0
2009-09-28 03:15:00,1.095,1.095,1.09495,1.09495,37400000.0
2009-09-28 03:16:00,1.09495,1.095,1.09495,1.095,48700000.0
2009-09-28 03:17:00,1.09505,1.09505,1.0946,1.0946,36900000.0
2009-09-28 03:18:00,1.0946,1.09475,1.09455,1.0946,94400000.0
2009-09-28 03:19:00,1.0946,1.09465,1.09455,1.09465,18000000.0
2009-09-28 03:20:00,1.09465,1.09475,1.09445,1.0945,44000000.0
2009-09-28 03:21:00,1.0945,1.09475,1.0945,1.09475,28200000.0
2009-09-28 03:22:00,1.09475,1.09495,1.0947,1.09495,17800000.0
2009-09-28 03:23:00,1.09495,1.09545,1.09495,1.09545,49800000.0
2009-09-28 03:24:00,1.09545,1.09565,1.09545,1.09565,54700000.0
2009-09-28 03:25:00,1.09565,1.0962,1.09565,1.0962,49400000.0
2009-09-28 03:26:00,1.0962,1.09625,1.096,1.09625,51200000.0
2009-09-28 03:27:00,1.09615,1.0963,1.096,1.0963,88800000.0
2009-09-28 03:28:00,1.09635,1.09635,1.09605,1.0962,88000000.0
2009-09-28 03:29:00,1.0962,1.09655,1.0962,1.0964,60400000.0
2009-09-28 03:30:00,1.0964,1.09645,1.0962,1.09645,37000000.0
2009-09-28 03:31:00,1.09645,1.0967,1.09635,1.0967,81900000.0
2009-09-28 03:32:00,1.09665,1.0968,1.09635,1.0968,80300000.0
2009-09-28 03:33:00,1.09675,1.09685,1.09635,1.09655,129300000.0
2009-09-28 03:34:00,1.09655,1.09675,1.09655,1.09675,38500000.0
2009-09-28 03:35:00,1.09675,1.09735,1.09675,1.09735,27000000.0
2009-09-28 03:36:00,1.09715,1.0976,1.0971,1.09755,92100000.0
2009-09-28 03:37:00,1.09765,1.0977,1.09675,1.0968,97400000.0
2009-09-28 03:38:00,1.09685,1.09705,1.0967,1.09685,44200000.0
2009-09-28 03:39:00,1.09685,1.09845,1.0968,1.09845,136600000.0
2009-09-28 03:40:00,1.09845,1.0988,1.09805,1.09845,97200000.0
2009-09-28 03:41:00,1.09835,1.0991,1.09835,1.09875,58200000.0
2009-09-28 03:42:00,1.09875,1.09905,1.09855,1.09875,123400000.0
2009-09-28 03:43:00,1.09875,1.09875,1.09825,1.0984,119000000.0
2009-09-28 03:44:00,1.0984,1.0984,1.09815,1.09825,88100000.0
2009-09-28 03:45:00,1.0978,1.09805,1.09765,1.0979,111700000.0
2009-09-28 03:46:00,1.0979,1.09795,1.0978,1.0979,59800000.0
2009-09-28 03:47:00,1.098,1.098,1.09695,1.09725,86700000.0
2009-09-28 03:48:00,1.09735,1.0974,1.09705,1.09725,116200000.0
2009-09-28 03:49:00,1.09725,1.09735,1.09705,1.09705,36300000.0
2009-09-28 03:50:00,1.09715,1.09715,1.09655,1.0966,110800000.0
2009-09-28 03:51:00,1.0966,1.097,1.09655,1.097,57200000.0
2009-09-28 03:52:00,1.0971,1.0975,1.0969,1.0972,184900000.0
2009-09-28 03:53:00,1.09725,1.0974,1.09725,1.09735,35400000.0
2009-09-28 03:54:00,1.0974,1.09755,1.09725,1.09745,59800000.0
2009-09-28 03:55:00,1.0975,1.0975,1.0975,1.0975,15400000.0
2009-09-28 03:56:00,1.0975,1.0975,1.09705,1.09705,57200000.0
2009-09-28 03:57:00,1.09705,1.0972,1.09705,1.0972,29900000.0
2009-09-28 03:58:00,1.0972,1.0972,1.0971,1.0971,29600000.0
2009-09-28 03:59:00,1.0971,1.0971,1.09645,1.09645,51100000.0
2009-09-28 04:00:00,1.0966,1.09675,1.0965,1.09655,36400000.0
2009-09-28 04:01:00,1.09655,1.09655,1.09645,1.09645,11400000.0
2009-09-28 04:02:00,1.09645,1.09645,1.0962,1.0963,76300000.0
2009-09-28 04:03:00,1.0964,1.09655,1.09625,1.09655,42200000.0
2009-09-28 04:04:00,1.09655,1.09655,1.0964,1.0964,45400000.0
2009-09-28 04:05:00,1.09645,1.09645,1.0961,1.0961,27200000.0
2009-09-28 04:06:00,1.0961,1.0961,1.096,1.09605,37000000.0
2009-09-28 04:07:00,1.096,1.096,1.0954,1.09575,66300000.0
2009-09-28 04:08:00,1.09575,1.09585,1.09575,1.09575,6200000.0
2009-09-28 04:09:00,1.09575,1.09605,1.09575,1.09605,39500000.0
2009-09-28 04:10:00,1.09605,1.09605,1.09555,1.096,84200000.0
2009-09-28 04:11:00,1.096,1.0962,1.0959,1.0962,149200000.0
2009-09-28 04:12:00,1.0963,1.09645,1.09615,1.09615,48400000.0
2009-09-28 04:13:00,1.09625,1.0963,1.0962,1.0963,16000000.0
2009-09-28 04:14:00,1.09625,1.09655,1.09615,1.09645,46000000.0
2009-09-28 04:15:00,1.09645,1.09655,1.09645,1.09645,49400000.0
2009-09-28 04:16:00,1.09645,1.09645,1.09645,1.09645,61800000.0
2009-09-28 04:17:00,1.09645,1.09665,1.09645,1.0965,87700000.0
2009-09-28 04:18:00,1.0965,1.09665,1.0965,1.09665,21400000.0
2009-09-28 04:19:00,1.09665,1.09665,1.09645,1.0965,103300000.0
2009-09-28 04:20:00,1.0965,1.0965,1.096,1.09605,39600000.0
2009-09-28 04:21:00,1.09605,1.09605,1.09605,1.09605,14400000.0
2009-09-28 04:22:00,1.09605,1.09615,1.09605,1.09615,20000000.0
2009-09-28 04:23:00,1.09615,1.09615,1.09615,1.09615,22400000.0
2009-09-28 04:24:00,1.09615,1.09615,1.09615,1.09615,1600000.0
2009-09-28 04:25:00,1.09602,1.09607,1.09577,1.09577,16800000.0
2009-09-28 04:26:00,1.09615,1.0962,1.09615,1.09615,11700000.0
2009-09-28 04:27:00,1.09592,1.09627,1.09585,1.09585,19200000.0
2009-09-28 04:28:00,1.0961,1.0961,1.0957,1.09575,18600000.0
2009-09-28 04:29:00,1.09575,1.0958,1.0957,1.0958,28600000.0
2009-09-28 04:30:00,1.0958,1.0958,1.0958,1.0958,41600000.0
2009-09-28 04:31:00,1.0958,1.0967,1.0957,1.0966,151500000.0
2009-09-28 04:32:00,1.0967,1.0967,1.09635,1.09655,56800000.0
2009-09-28 04:33:00,1.09655,1.09675,1.09655,1.09665,75600000.0
2009-09-28 04:34:00,1.09665,1.0967,1.09655,1.09665,45000000.0
2009-09-28 04:35:00,1.09665,1.09665,1.09655,1.09665,57100000.0
2009-09-28 04:36:00,1.09665,1.09665,1.09595,1.0965,111800000.0
2009-09-28 04:37:00,1.09655,1.09655,1.0963,1.09635,30900000.0
2009-09-28 04:38:00,1.09635,1.0966,1.09595,1.09615,61600000.0
2009-09-28 04:39:00,1.09625,1.0963,1.0961,1.0962,19000000.0
2009-09-28 04:40:00,1.09615,1.0964,1.0961,1.0964,14200000.0
2009-09-28 04:41:00,1.0964,1.0964,1.0964,1.0964,10000000.0
2009-09-28 04:42:00,1.09635,1.0964,1.09605,1.09605,22700000.0
2009-09-28 04:43:00,1.09605,1.09615,1.096,1.096,16500000.0
2009-09-28 04:44:00,1.09583,1.096,1.09573,1.09575,32000000.0
2009-09-28 04:45:00,1.09605,1.09605,1.096,1.096,4000000.0
2009-09-28 04:46:00,1.096,1.0968,1.09595,1.0967,61800000.0
2009-09-28 04:47:00,1.09655,1.0966,1.0962,1.09645,41200000.0
2009-09-28 04:48:00,1.0965,1.0965,1.09635,1.09635,27200000.0
2009-09-28 04:49:00,1.09635,1.09645,1.09635,1.09635,5900000.0
2009-09-28 04:50:00,1.0965,1.0965,1.0965,1.0965,39200000.0
2009-09-28 04:51:00,1.0965,1.09655,1.0965,1.09655,20000000.0
2009-09-28 04:52:00,1.09632,1.0964,1.09628,1.09638,14900000.0
2009-09-28 04:53:00,1.09655,1.09655,1.09655,1.09655,19600000.0
2009-09-28 04:54:00,1.09655,1.09655,1.09655,1.09655,13200000.0
2009-09-28 04:55:00,1.09655,1.09665,1.09655,1.09655,23700000.0
2009-09-28 04:56:00,1.09655,1.09665,1.09655,1.09655,47900000.0
2009-09-28 04:57:00,1.09655,1.09655,1.09655,1.09655,27100000.0
2009-09-28 04:58:00,1.0966,1.0966,1.0966,1.0966,25200000.0
2009-09-28 04:59:00,1.0966,1.09665,1.09655,1.09665,35200000.0
2009-09-28 05:00:00,1.09665,1.09665,1.09665,1.09665,2000000.0
2009-09-28 05:01:00,1.09665,1.09665,1.09665,1.09665,12200000.0
2009-09-28 05:02:00,1.0967,1.09705,1.09665,1.09705,22500000.0
2009-09-28 05:03:00,1.09705,1.09705,1.09695,1.09695,45800000.0
2009-09-28 05:04:00,1.09695,1.09695,1.0967,1.0968,14000000.0
2009-09-28 05:05:00,1.0968,1.09685,1.09675,1.09685,43600000.0
2009-09-28 05:06:00,1.09685,1.09695,1.09675,1.09675,33200000.0
2009-09-28 05:07:00,1.09685,1.09755,1.09685,1.09755,44700000.0
2009-09-28 05:08:00,1.09755,1.09765,1.09755,1.09765,56800000.0
2009-09-28 05:09:00,1.09765,1.09765,1.09765,1.09765,26000000.0
2009-09-28 05:10:00,1.0977,1.0981,1.0977,1.0979,82700000.0
2009-09-28 05:11:00,1.0979,1.0979,1.09785,1.09785,62800000.0
2009-09-28 05:12:00,1.09785,1.0981,1.0969,1.0974,58500000.0
2009-09-28 05:13:00,1.0975,1.0975,1.09715,1.09725,58500000.0
2009-09-28 05:14:00,1.09725,1.09725,1.097,1.09715,48800000.0
2009-09-28 05:15:00,1.0972,1.09725,1.0972,1.0972,23400000.0
2009-09-28 05:16:00,1.0972,1.0972,1.0968,1.09685,38700000.0
2009-09-28 05:17:00,1.09685,1.0969,1.09685,1.0969,45800000.0
2009-09-28 05:18:00,1.09681,1.09692,1.09654,1.09671,51800000.0
2009-09-28 05:19:00,1.09685,1.0969,1.0964,1.0964,43900000.0
2009-09-28 05:20:00,1.0964,1.0965,1.09595,1.0961,76900000.0
2009-09-28 05:21:00,1.0961,1.09655,1.0961,1.09655,12000000.0
2009-09-28 05:22:00,1.0963,1.0967,1.0962,1.0967,32400000.0
2009-09-28 05:23:00,1.0966,1.0966,1.0966,1.0966,1000000.0
2009-09-28 05:24:00,1.09665,1.09665,1.0964,1.0966,31700000.0
2009-09-28 05:25:00,1.09665,1.09665,1.0966,1.09665,22600000.0
2009-09-28 05:26:00,1.0966,1.09665,1.0966,1.0966,17600000.0
2009-09-28 05:27:00,1.0966,1.0966,1.0966,1.0966,10400000.0
2009-09-28 05:28:00,1.0966,1.0966,1.0966,1.0966,20800000.0
2009-09-28 05:29:00,1.0966,1.0966,1.09655,1.09655,17000000.0
2009-09-28 05:30:00,1.09655,1.09655,1.09655,1.09655,1000000.0
2009-09-28 05:31:00,1.0965,1.0965,1.0965,1.0965,4800000.0
2009-09-28 05:32:00,1.0965,1.0965,1.0965,1.0965,29600000.0
2009-09-28 05:33:00,1.0965,1.09665,1.0965,1.09665,27600000.0
2009-09-28 05:34:00,1.09665,1.09675,1.09665,1.09675,14900000.0
2009-09-28 05:35:00,1.09665,1.09665,1.09665,1.09665,5600000.0
2009-09-28 05:36:00,1.09665,1.09665,1.09665,1.09665,4000000.0
2009-09-28 05:37:00,1.09665,1.09675,1.09665,1.09675,12300000.0
2009-09-28 05:38:00,1.09675,1.09675,1.09675,1.09675,15200000.0
2009-09-28 05:39:00,1.09675,1.097,1.09675,1.097,14100000.0
2009-09-28 05:40:00,1.09715,1.09725,1.09715,1.09725,7700000.0
2009-09-28 05:41:00,1.09725,1.09735,1.09725,1.09735,14900000.0
2009-09-28 05:42:00,1.09735,1.09745,1.09685,1.09715,50900000.0
2009-09-28 05:43:00,1.09715,1.0972,1.0969,1.09695,52200000.0
2009-09-28 05:44:00,1.097,1.09705,1.09695,1.09695,53500000.0
2009-09-28 05:45:00,1.09695,1.09695,1.09695,1.09695,2800000.0
2009-09-28 05:46:00,1.09695,1.09705,1.09695,1.097,23200000.0
2009-09-28 05:47:00,1.09705,1.0971,1.09705,1.0971,14000000.0
2009-09-28 05:48:00,1.09715,1.09715,1.09715,1.09715,14400000.0
2009-09-28 05:49:00,1.09715,1.09715,1.09715,1.09715,28800000.0
2009-09-28 05:50:00,1.09715,1.09715,1.09715,1.09715,4800000.0
2009-09-28 05:51:00,1.09715,1.09715,1.09715,1.09715,15200000.0
2009-09-28 05:52:00,1.09687,1.09689,1.0968,1.09688,30000000.0
2009-09-28 05:53:00,1.09715,1.09715,1.09715,1.09715,19200000.0
2009-09-28 05:54:00,1.09679,1.09693,1.09654,1.09693,33000000.0
2009-09-28 05:55:00,1.09715,1.09735,1.09715,1.09735,42500000.0
2009-09-28 05:56:00,1.09735,1.09755,1.09735,1.09755,25000000.0
2009-09-28 05:57:00,1.09755,1.09755,1.09745,1.09745,22200000.0
2009-09-28 05:58:00,1.09745,1.0975,1.0973,1.0975,31900000.0
2009-09-28 05:59:00,1.09745,1.09745,1.09745,1.09745,20800000.0
2009-09-28 06:00:00,1.09745,1.09745,1.09745,1.09745,16000000.0
2009-09-28 06:01:00,1.09745,1.09745,1.09675,1.0971,103000000.0
2009-09-28 06:02:00,1.09695,1.09735,1.09625,1.09715,138000000.0
2009-09-28 06:03:00,1.0971,1.0971,1.09625,1.097,80200000.0
2009-09-28 06:04:00,1.09705,1.09715,1.0963,1.0967,75300000.0
2009-09-28 06:05:00,1.0967,1.0968,1.0966,1.0968,14400000.0
2009-09-28 06:06:00,1.09675,1.0968,1.0967,1.0967,15200000.0
2009-09-28 06:07:00,1.0967,1.0968,1.0967,1.0968,12800000.0
2009-09-28 06:08:00,1.0968,1.0968,1.0968,1.0968,12000000.0
2009-09-28 06:09:00,1.0968,1.0968,1.0967,1.0968,21200000.0
2009-09-28 06:10:00,1.0968,1.09685,1.0968,1.09685,12000000.0
2009-09-28 06:11:00,1.09685,1.09685,1.09665,1.0968,20000000.0
2009-09-28 06:12:00,1.0968,1.0968,1.0968,1.0968,4800000.0
2009-09-28 06:13:00,1.0968,1.0968,1.0968,1.0968,4000000.0
2009-09-28 06:14:00,1.0968,1.0971,1.0968,1.0971,30900000.0
2009-09-28 06:15:00,1.09705,1.09705,1.0969,1.09695,24600000.0
2009-09-28 06:16:00,1.09705,1.0971,1.09695,1.0971,28200000.0
2009-09-28 06:17:00,1.09725,1.0981,1.09725,1.09795,60200000.0
2009-09-28 06:18:00,1.09795,1.09795,1.0977,1.09785,37000000.0
2009-09-28 06:19:00,1.09785,1.09785,1.09775,1.09775,23600000.0
2009-09-28 06:20:00,1.09775,1.0978,1.0976,1.09775,28400000.0
2009-09-28 06:21:00,1.09775,1.09775,1.09765,1.09765,34600000.0
2009-09-28 06:22:00,1.0977,1.09785,1.0977,1.0978,55800000.0
2009-09-28 06:23:00,1.0978,1.0978,1.09745,1.09765,10400000.0
2009-09-28 06:24:00,1.09765,1.09765,1.09735,1.0974,67800000.0
2009-09-28 06:25:00,1.09745,1.0977,1.09705,1.0972,77000000.0
2009-09-28 06:26:00,1.0972,1.09725,1.0972,1.09725,46600000.0
2009-09-28 06:27:00,1.09725,1.09725,1.09725,1.09725,12100000.0
2009-09-28 06:28:00,1.09712,1.09712,1.09681,1.09708,376800000.0
2009-09-28 06:29:00,1.09725,1.0974,1.09705,1.09715,53200000.0
2009-09-28 06:30:00,1.09715,1.09715,1.09715,1.09715,13600000.0
2009-09-28 06:31:00,1.09715,1.09725,1.09715,1.0972,22500000.0
2009-09-28 06:32:00,1.09725,1.09725,1.09725,1.09725,4000000.0
2009-09-28 06:33:00,1.09725,1.09725,1.095,1.09645,142600000.0
2009-09-28 06:34:00,1.0965,1.09675,1.0963,1.09675,52000000.0
2009-09-28 06:35:00,1.0967,1.09675,1.0962,1.09635,53000000.0
2009-09-28 06:36:00,1.09645,1.0966,1.09595,1.09635,113400000.0
2009-09-28 06:37:00,1.0964,1.0965,1.0961,1.0963,82800000.0
2009-09-28 06:38:00,1.0963,1.0971,1.096,1.09705,137000000.0
2009-09-28 06:39:00,1.0971,1.09815,1.097,1.0981,133000000.0
2009-09-28 06:40:00,1.09805,1.0985,1.09785,1.0985,110000000.0
2009-09-28 06:41:00,1.09815,1.09835,1.09805,1.09835,40000000.0
2009-09-28 06:42:00,1.09795,1.0983,1.09795,1.0983,25000000.0
2009-09-28 06:43:00,1.0983,1.0983,1.098,1.09805,32200000.0
2009-09-28 06:44:00,1.098,1.09815,1.098,1.098,81900000.0
2009-09-28 06:45:00,1.098,1.098,1.0973,1.0976,144000000.0
2009-09-28 06:46:00,1.09765,1.09765,1.0971,1.0973,63600000.0
2009-09-28 06:47:00,1.09725,1.0974,1.09725,1.0974,15200000.0
2009-09-28 06:48:00,1.0974,1.0974,1.09715,1.09715,16800000.0
2009-09-28 06:49:00,1.0972,1.0972,1.0971,1.0971,10600000.0
2009-09-28 06:50:00,1.097,1.097,1.0965,1.09665,25800000.0
2009-09-28 06:51:00,1.0967,1.09715,1.0966,1.09685,70000000.0
2009-09-28 06:52:00,1.0968,1.0968,1.09665,1.0967,40400000.0
2009-09-28 06:53:00,1.09685,1.097,1.0965,1.097,18800000.0
2009-09-28 06:54:00,1.09695,1.0975,1.09695,1.0975,34400000.0
2009-09-28 06:55:00,1.09755,1.09765,1.09745,1.09745,14800000.0
2009-09-28 06:56:00,1.09745,1.09775,1.09705,1.0977,38400000.0
2009-09-28 06:57:00,1.0977,1.0977,1.0976,1.0976,5600000.0
2009-09-28 06:58:00,1.0976,1.09765,1.0967,1.09755,49400000.0
2009-09-28 06:59:00,1.09755,1.0976,1.09755,1.0976,9200000.0
2009-09-28 07:00:00,1.0977,1.0983,1.09705,1.0979,167900000.0
2009-09-28 07:01:00,1.098,1.098,1.09715,1.09785,83400000.0
2009-09-28 07:02:00,1.098,1.09805,1.098,1.098,38000000.0
2009-09-28 07:03:00,1.098,1.098,1.098,1.098,9600000.0
2009-09-28 07:04:00,1.0981,1.09815,1.09795,1.09795,15200000.0
2009-09-28 07:05:00,1.09795,1.098,1.09795,1.098,19200000.0
2009-09-28 07:06:00,1.09794,1.09794,1.09738,1.09791,85200000.0
2009-09-28 07:07:00,1.098,1.098,1.098,1.098,12000000.0
2009-09-28 07:08:00,1.09805,1.0981,1.098,1.098,8200000.0
2009-09-28 07:09:00,1.098,1.098,1.09775,1.09775,10400000.0
2009-09-28 07:10:00,1.0979,1.098,1.09735,1.0975,36800000.0
2009-09-28 07:11:00,1.0975,1.0975,1.0975,1.0975,71200000.0
2009-09-28 07:12:00,1.09755,1.09755,1.0975,1.09755,25800000.0
2009-09-28 07:13:00,1.0977,1.09785,1.0977,1.09785,12800000.0
2009-09-28 07:14:00,1.0978,1.0978,1.0975,1.0975,63200000.0
2009-09-28 07:15:00,1.0975,1.0975,1.0969,1.0969,40000000.0
2009-09-28 07:16:00,1.09705,1.09715,1.09705,1.09705,34600000.0
2009-09-28 07:17:00,1.09705,1.09705,1.09695,1.09695,17200000.0
2009-09-28 07:18:00,1.09635,1.09675,1.09615,1.0965,37500000.0
2009-09-28 07:19:00,1.0965,1.0965,1.096,1.09625,36400000.0
2009-09-28 07:20:00,1.09625,1.0968,1.09625,1.0964,41000000.0
2009-09-28 07:21:00,1.0964,1.09675,1.09635,1.09635,132500000.0
2009-09-28 07:22:00,1.09635,1.09645,1.09625,1.0963,59200000.0
2009-09-28 07:23:00,1.0963,1.0963,1.0963,1.0963,39200000.0
2009-09-28 07:24:00,1.0963,1.0967,1.0962,1.0965,26000000.0
2009-09-28 07:25:00,1.0965,1.0968,1.0965,1.0968,12600000.0
2009-09-28 07:26:00,1.0968,1.0968,1.0964,1.0965,18200000.0
2009-09-28 07:27:00,1.0965,1.0965,1.0965,1.0965,14400000.0
2009-09-28 07:28:00,1.0965,1.0965,1.09605,1.09615,63400000.0
2009-09-28 07:29:00,1.0963,1.09635,1.09615,1.0962,40000000.0
2009-09-28 07:30:00,1.0962,1.0962,1.0962,1.0962,11200000.0
2009-09-28 07:31:00,1.0962,1.0962,1.09615,1.09615,10400000.0
2009-09-28 07:32:00,1.09615,1.09615,1.0955,1.0957,55200000.0
2009-09-28 07:33:00,1.0957,1.0957,1.0957,1.0957,26800000.0
2009-09-28 07:34:00,1.0957,1.0957,1.0957,1.0957,28400000.0
2009-09-28 07:35:00,1.0957,1.0957,1.0957,1.0957,94800000.0
2009-09-28 07:36:00,1.0957,1.09585,1.0957,1.09585,7600000.0
2009-09-28 07:37:00,1.09575,1.09577,1.0954,1.09542,151200000.0
2009-09-28 07:38:00,1.096,1.096,1.096,1.096,34400000.0
2009-09-28 07:39:00,1.096,1.096,1.09565,1.0957,66400000.0
2009-09-28 07:40:00,1.0957,1.0959,1.09565,1.0959,28200000.0
2009-09-28 07:41:00,1.096,1.096,1.096,1.096,16000000.0
2009-09-28 07:42:00,1.096,1.0962,1.0956,1.0962,246900000.0
2009-09-28 07:43:00,1.0962,1.09665,1.0962,1.09665,32000000.0
2009-09-28 07:44:00,1.0967,1.09675,1.0967,1.09675,47000000.0
2009-09-28 07:45:00,1.09675,1.09685,1.09675,1.09685,22100000.0
2009-09-28 07:46:00,1.09685,1.09685,1.0966,1.09665,26000000.0
2009-09-28 07:47:00,1.09665,1.09705,1.09665,1.09705,74100000.0
2009-09-28 07:48:00,1.09705,1.09735,1.0966,1.09735,126000000.0
2009-09-28 07:49:00,1.09745,1.09755,1.09745,1.09745,72700000.0
2009-09-28 07:50:00,1.09745,1.09745,1.09745,1.09745,35300000.0
2009-09-28 07:51:00,1.09745,1.09745,1.0969,1.0969,43800000.0
2009-09-28 07:52:00,1.09695,1.09705,1.09695,1.097,21100000.0
2009-09-28 07:53:00,1.097,1.097,1.09695,1.097,11000000.0
2009-09-28 07:54:00,1.09715,1.09725,1.09715,1.0972,42200000.0
2009-09-28 07:55:00,1.0972,1.09755,1.0972,1.0973,50600000.0
2009-09-28 07:56:00,1.0972,1.09725,1.0972,1.09725,47100000.0
2009-09-28 07:57:00,1.09725,1.09725,1.09725,1.09725,33200000.0
2009-09-28 07:58:00,1.09735,1.09735,1.09735,1.09735,21600000.0
2009-09-28 07:59:00,1.09735,1.09735,1.09725,1.09725,31400000.0
2009-09-28 08:00:00,1.09725,1.09725,1.09715,1.09725,69800000.0
2009-09-28 08:01:00,1.09725,1.0973,1.09725,1.0973,29800000.0
2009-09-28 08:02:00,1.0973,1.09735,1.0973,1.09735,83000000.0
2009-09-28 08:03:00,1.0974,1.0974,1.0973,1.0973,18430000.0
2009-09-28 08:04:00,1.0973,1.0973,1.0973,1.0973,400000.0
2009-09-28 08:05:00,1.0969,1.0969,1.09645,1.09645,51300000.0
2009-09-28 08:06:00,1.0964,1.09645,1.0964,1.09645,17200000.0
2009-09-28 08:07:00,1.0964,1.0965,1.096,1.09605,98600000.0
2009-09-28 08:08:00,1.09605,1.09605,1.0959,1.09595,125400000.0
2009-09-28 08:09:00,1.09595,1.09605,1.09585,1.09585,64700000.0
2009-09-28 08:10:00,1.09585,1.0959,1.09585,1.0959,68300000.0
2009-09-28 08:11:00,1.0959,1.0959,1.0957,1.09575,41100000.0
2009-09-28 08:12:00,1.0957,1.0957,1.0957,1.0957,4100000.0
2009-09-28 08:13:00,1.0957,1.0957,1.09515,1.09515,132400000.0
2009-09-28 08:14:00,1.09515,1.0953,1.09515,1.09515,72500000.0
2009-09-28 08:15:00,1.0952,1.0952,1.09515,1.0952,9800000.0
2009-09-28 08:16:00,1.0952,1.0952,1.09515,1.0952,12900000.0
2009-09-28 08:17:00,1.0952,1.0952,1.09515,1.09515,74600000.0
2009-09-28 08:18:00,1.09515,1.09525,1.09515,1.09515,21700000.0
2009-09-28 08:19:00,1.09515,1.09515,1.09475,1.09505,104500000.0
2009-09-28 08:20:00,1.095,1.09515,1.095,1.09505,95200000.0
2009-09-28 08:21:00,1.09505,1.09505,1.0948,1.09495,114000000.0
2009-09-28 08:22:00,1.09495,1.09495,1.0948,1.0949,54500000.0
2009-09-28 08:23:00,1.0949,1.0949,1.0946,1.0946,53100000.0
2009-09-28 08:24:00,1.0946,1.09465,1.0946,1.09465,59310000.0
2009-09-28 08:25:00,1.09465,1.09485,1.09465,1.09485,61400000.0
2009-09-28 08:26:00,1.09485,1.09555,1.09485,1.09555,72900000.0
2009-09-28 08:27:00,1.09555,1.0958,1.0955,1.0956,124900000.0
2009-09-28 08:28:00,1.0956,1.09575,1.09555,1.09575,18900000.0
2009-09-28 08:29:00,1.09575,1.0959,1.0955,1.09585,78940000.0
2009-09-28 08:30:00,1.0958,1.09635,1.09565,1.09635,199300000.0
2009-09-28 08:31:00,1.09635,1.0964,1.09625,1.09635,78000000.0
2009-09-28 08:32:00,1.09635,1.09665,1.09635,1.09665,159700000.0
2009-09-28 08:33:00,1.09665,1.09665,1.09625,1.09625,110000000.0
2009-09-28 08:34:00,1.09625,1.0963,1.09605,1.09615,91800000.0
2009-09-28 08:35:00,1.09615,1.0962,1.09605,1.0961,61600000.0
2009-09-28 08:36:00,1.09615,1.09625,1.0961,1.09615,34000000.0
2009-09-28 08:37:00,1.09605,1.09615,1.09605,1.0961,39900000.0
2009-09-28 08:38:00,1.09605,1.09605,1.09605,1.09605,80200000.0
2009-09-28 08:39:00,1.09605,1.09615,1.09605,1.0961,39100000.0
2009-09-28 08:40:00,1.0961,1.0961,1.09575,1.09575,125600000.0
2009-09-28 08:41:00,1.09575,1.09575,1.0955,1.0955,113610000.0
2009-09-28 08:42:00,1.0955,1.09555,1.0955,1.0955,29730000.0
2009-09-28 08:43:00,1.09555,1.09555,1.0955,1.0955,48760000.0
2009-09-28 08:44:00,1.09555,1.0957,1.09555,1.09565,48000000.0
2009-09-28 08:45:00,1.09565,1.0957,1.09555,1.09565,56800000.0
2009-09-28 08:46:00,1.09565,1.09565,1.0955,1.0955,57670000.0
2009-09-28 08:47:00,1.0955,1.09555,1.09505,1.09515,39070000.0
2009-09-28 08:48:00,1.09515,1.09515,1.0948,1.095,166100000.0
2009-09-28 08:49:00,1.095,1.095,1.0949,1.0949,105100000.0
2009-09-28 08:50:00,1.0949,1.09495,1.0949,1.09495,23500000.0
2009-09-28 08:51:00,1.0949,1.09495,1.0949,1.09495,16400000.0
2009-09-28 08:52:00,1.09495,1.09525,1.0949,1.09525,116800000.0
2009-09-28 08:53:00,1.09525,1.0956,1.09515,1.0956,74600000.0
2009-09-28 08:54:00,1.09565,1.0958,1.0955,1.0958,43600000.0
2009-09-28 08:55:00,1.096,1.09605,1.0958,1.09605,51700000.0
2009-09-28 08:56:00,1.09595,1.096,1.0955,1.0958,217100000.0
2009-09-28 08:57:00,1.09585,1.09585,1.09545,1.0955,146300000.0
2009-09-28 08:58:00,1.0956,1.0957,1.09515,1.0953,95900000.0
2009-09-28 08:59:00,1.09535,1.0954,1.09505,1.09515,91600000.0
2009-09-28 09:00:00,1.09515,1.09515,1.09485,1.09485,41600000.0
2009-09-28 09:01:00,1.09485,1.09485,1.0948,1.0948,17600000.0
2009-09-28 09:02:00,1.0948,1.09525,1.0948,1.0951,61300000.0
2009-09-28 09:03:00,1.09515,1.09535,1.09515,1.09525,23500000.0
2009-09-28 09:04:00,1.0953,1.09535,1.09475,1.09515,60500000.0
2009-09-28 09:05:00,1.09515,1.09515,1.0945,1.0947,169400000.0
2009-09-28 09:06:00,1.09475,1.09505,1.0947,1.09505,77200000.0
2009-09-28 09:07:00,1.095,1.095,1.0945,1.0946,150600000.0
2009-09-28 09:08:00,1.0946,1.0951,1.0946,1.0951,186400000.0
2009-09-28 09:09:00,1.0951,1.09535,1.0951,1.09525,75900000.0
2009-09-28 09:10:00,1.09525,1.09525,1.095,1.0951,89100000.0
2009-09-28 09:11:00,1.0951,1.0952,1.0951,1.09515,35700000.0
2009-09-28 09:12:00,1.09515,1.09535,1.0951,1.09535,85700000.0
2009-09-28 09:13:00,1.09535,1.0958,1.09535,1.0957,95200000.0
2009-09-28 09:14:00,1.09575,1.09575,1.0957,1.09575,129100000.0
2009-09-28 09:15:00,1.09575,1.09575,1.09575,1.09575,29400000.0
2009-09-28 09:16:00,1.0959,1.09605,1.09575,1.09605,142500000.0
2009-09-28 09:17:00,1.09605,1.09605,1.096,1.096,138300000.0
2009-09-28 09:18:00,1.096,1.09615,1.09595,1.09605,203200000.0
2009-09-28 09:19:00,1.09605,1.09615,1.09605,1.0961,285300000.0
2009-09-28 09:20:00,1.0961,1.0962,1.0961,1.0962,56100000.0
2009-09-28 09:21:00,1.0962,1.09635,1.0962,1.09635,112500000.0
2009-09-28 09:22:00,1.09635,1.0964,1.09635,1.0964,58200000.0
2009-09-28 09:23:00,1.09635,1.0968,1.09635,1.0966,207000000.0
2009-09-28 09:24:00,1.09665,1.09675,1.0966,1.09675,193500000.0
2009-09-28 09:25:00,1.0968,1.09715,1.0968,1.09715,89300000.0
2009-09-28 09:26:00,1.09715,1.09745,1.09695,1.09725,171900000.0
2009-09-28 09:27:00,1.09725,1.09735,1.09725,1.09735,85400000.0
2009-09-28 09:28:00,1.09735,1.09735,1.09705,1.0971,132900000.0
2009-09-28 09:29:00,1.0971,1.0971,1.09685,1.09685,171300000.0
2009-09-28 09:30:00,1.09685,1.09695,1.0966,1.09665,250100000.0
2009-09-28 09:31:00,1.09665,1.09685,1.09665,1.0967,103600000.0
2009-09-28 09:32:00,1.0967,1.09695,1.0967,1.0969,150700000.0
2009-09-28 09:33:00,1.0969,1.09725,1.0969,1.09725,58800000.0
2009-09-28 09:34:00,1.09725,1.09785,1.09725,1.09785,171300000.0
2009-09-28 09:35:00,1.09785,1.09825,1.09775,1.0982,171700000.0
2009-09-28 09:36:00,1.0982,1.09835,1.09805,1.0981,109200000.0
2009-09-28 09:37:00,1.0981,1.09845,1.0981,1.09825,166100000.0
2009-09-28 09:38:00,1.09825,1.09835,1.09805,1.09805,128000000.0
2009-09-28 09:39:00,1.09805,1.09815,1.0979,1.09815,69400000.0
2009-09-28 09:40:00,1.0983,1.09855,1.0983,1.09845,87900000.0
2009-09-28 09:41:00,1.09845,1.09845,1.0982,1.0982,21100000.0
2009-09-28 09:42:00,1.09815,1.09845,1.09815,1.0982,234600000.0
2009-09-28 09:43:00,1.0982,1.09835,1.0982,1.09835,180300000.0
2009-09-28 09:44:00,1.09835,1.09835,1.09775,1.0978,195500000.0
2009-09-28 09:45:00,1.0978,1.09785,1.09735,1.0975,190800000.0
2009-09-28 09:46:00,1.0975,1.0975,1.09725,1.0973,158600000.0
2009-09-28 09:47:00,1.0973,1.0973,1.09715,1.0972,41800000.0
2009-09-28 09:48:00,1.0972,1.09755,1.09715,1.09735,210400000.0
2009-09-28 09:49:00,1.0974,1.09745,1.0974,1.0974,30700000.0
2009-09-28 09:50:00,1.09745,1.09755,1.0974,1.09745,45600000.0
2009-09-28 09:51:00,1.09745,1.09795,1.09745,1.0979,96900000.0
2009-09-28 09:52:00,1.0979,1.0981,1.0979,1.0981,98700000.0
2009-09-28 09:53:00,1.0981,1.09835,1.09805,1.0981,122900000.0
2009-09-28 09:54:00,1.09805,1.09815,1.09805,1.09805,55900000.0
2009-09-28 09:55:00,1.09815,1.09815,1.0981,1.0981,12000000.0
2009-09-28 09:56:00,1.0981,1.09815,1.09805,1.0981,62800000.0
2009-09-28 09:57:00,1.09815,1.09835,1.0981,1.09825,47700000.0
2009-09-28 09:58:00,1.09835,1.09865,1.09825,1.0986,160400000.0
2009-09-28 09:59:00,1.0986,1.0986,1.09835,1.09835,141700000.0
2009-09-28 10:00:00,1.0984,1.09845,1.09815,1.0982,107800000.0
2009-09-28 10:01:00,1.09815,1.09835,1.09815,1.0982,26100000.0
2009-09-28 10:02:00,1.0983,1.09835,1.09815,1.09825,38200000.0
2009-09-28 10:03:00,1.09835,1.09835,1.09805,1.09805,119800000.0
2009-09-28 10:04:00,1.09815,1.09825,1.098,1.09805,130200000.0
2009-09-28 10:05:00,1.09805,1.09835,1.09805,1.09815,41300000.0
2009-09-28 10:06:00,1.09815,1.09835,1.09805,1.09815,56800000.0
2009-09-28 10:07:00,1.09815,1.09835,1.09815,1.09835,65200000.0
2009-09-28 10:08:00,1.0983,1.09835,1.0983,1.09835,8000000.0
2009-09-28 10:09:00,1.0983,1.0983,1.09805,1.0982,151000000.0
2009-09-28 10:10:00,1.0982,1.09845,1.0982,1.09835,81700000.0
2009-09-28 10:11:00,1.0983,1.09855,1.0983,1.0985,135800000.0
2009-09-28 10:12:00,1.09855,1.0986,1.09845,1.09855,175600000.0
2009-09-28 10:13:00,1.09855,1.0987,1.0983,1.09865,205500000.0
2009-09-28 10:14:00,1.09865,1.0987,1.09865,1.09865,54800000.0
2009-09-28 10:15:00,1.09865,1.09865,1.09825,1.09845,96300000.0
2009-09-28 10:16:00,1.09845,1.09855,1.09845,1.09855,13000000.0
2009-09-28 10:17:00,1.09845,1.09845,1.09825,1.09825,53000000.0
2009-09-28 10:18:00,1.09825,1.0984,1.09825,1.0983,74200000.0
2009-09-28 10:19:00,1.09825,1.09825,1.09815,1.0982,164000000.0
2009-09-28 10:20:00,1.09815,1.09815,1.09795,1.0981,119000000.0
2009-09-28 10:21:00,1.0981,1.0981,1.09795,1.09795,219900000.0
2009-09-28 10:22:00,1.09795,1.09795,1.09795,1.09795,157600000.0
2009-09-28 10:23:00,1.09795,1.09795,1.09775,1.09785,119100000.0
2009-09-28 10:24:00,1.09785,1.09785,1.09765,1.09785,43200000.0
2009-09-28 10:25:00,1.09785,1.09785,1.0976,1.09765,39000000.0
2009-09-28 10:26:00,1.09775,1.09785,1.0976,1.0978,58400000.0
2009-09-28 10:27:00,1.09785,1.09835,1.09785,1.09825,70900000.0
2009-09-28 10:28:00,1.09825,1.09825,1.0982,1.0982,38400000.0
2009-09-28 10:29:00,1.0982,1.09845,1.09815,1.09815,66200000.0
2009-09-28 10:30:00,1.09815,1.09815,1.0975,1.09765,147200000.0
2009-09-28 10:31:00,1.09765,1.09765,1.0973,1.09745,129300000.0
2009-09-28 10:32:00,1.09745,1.09755,1.09745,1.09755,42000000.0
2009-09-28 10:33:00,1.0975,1.09755,1.0973,1.09745,115900000.0
2009-09-28 10:34:00,1.09745,1.09775,1.09745,1.09775,69500000.0
2009-09-28 10:35:00,1.09775,1.09775,1.0973,1.09735,92700000.0
2009-09-28 10:36:00,1.09735,1.09735,1.0971,1.09725,61400000.0
2009-09-28 10:37:00,1.09725,1.09725,1.0967,1.0967,116100000.0
2009-09-28 10:38:00,1.0968,1.0968,1.09645,1.09655,90600000.0
2009-09-28 10:39:00,1.0965,1.09655,1.096,1.09605,88100000.0
2009-09-28 10:40:00,1.09605,1.09615,1.09585,1.09605,118300000.0
2009-09-28 10:41:00,1.0961,1.09615,1.09605,1.09605,86600000.0
2009-09-28 10:42:00,1.09605,1.09615,1.09605,1.09605,55000000.0
2009-09-28 10:43:00,1.09605,1.0965,1.0958,1.0964,139800000.0
2009-09-28 10:44:00,1.0964,1.09655,1.0964,1.0965,38000000.0
2009-09-28 10:45:00,1.09655,1.09665,1.0965,1.0966,42800000.0
2009-09-28 10:46:00,1.09655,1.09655,1.09655,1.09655,10900000.0
2009-09-28 10:47:00,1.09665,1.09665,1.09655,1.09655,31700000.0
2009-09-28 10:48:00,1.0966,1.0966,1.09655,1.09655,7000000.0
2009-09-28 10:49:00,1.0965,1.0966,1.0965,1.0966,27800000.0
2009-09-28 10:50:00,1.0966,1.09685,1.0966,1.09685,46900000.0
2009-09-28 10:51:00,1.09685,1.0969,1.09665,1.0968,105700000.0
2009-09-28 10:52:00,1.0968,1.0969,1.09675,1.0969,30600000.0
2009-09-28 10:53:00,1.0969,1.0969,1.0968,1.0969,29900000.0
2009-09-28 10:54:00,1.0969,1.0969,1.09665,1.09665,37300000.0
2009-09-28 10:55:00,1.0967,1.09685,1.09665,1.09675,107800000.0
2009-09-28 10:56:00,1.09675,1.09675,1.0963,1.09635,152400000.0
2009-09-28 10:57:00,1.0964,1.0965,1.09625,1.0965,111300000.0
2009-09-28 10:58:00,1.0965,1.0968,1.0965,1.09675,106400000.0
2009-09-28 10:59:00,1.09675,1.09675,1.09655,1.09675,49600000.0
2009-09-28 11:00:00,1.09675,1.09675,1.09675,1.09675,124900000.0
2009-09-28 11:01:00,1.09685,1.09685,1.09675,1.09675,54000000.0
2009-09-28 11:02:00,1.09675,1.09675,1.09675,1.09675,95000000.0
2009-09-28 11:03:00,1.09675,1.0969,1.0967,1.09675,150300000.0
2009-09-28 11:04:00,1.09675,1.097,1.09675,1.097,104700000.0
2009-09-28 11:05:00,1.09715,1.09715,1.097,1.09705,173800000.0
2009-09-28 11:06:00,1.09715,1.09715,1.09705,1.09705,25900000.0
2009-09-28 11:07:00,1.0971,1.0971,1.097,1.09705,27300000.0
2009-09-28 11:08:00,1.097,1.0971,1.09695,1.0971,17200000.0
2009-09-28 11:09:00,1.0971,1.09715,1.09675,1.0968,130600000.0
2009-09-28 11:10:00,1.09685,1.09685,1.09665,1.09675,78600000.0
2009-09-28 11:11:00,1.09675,1.09675,1.0963,1.09635,161100000.0
2009-09-28 11:12:00,1.09645,1.09655,1.09635,1.09635,62800000.0
2009-09-28 11:13:00,1.09635,1.09665,1.09635,1.09665,92100000.0
2009-09-28 11:14:00,1.09665,1.09665,1.0964,1.09665,124100000.0
2009-09-28 11:15:00,1.09665,1.09665,1.0966,1.0966,26600000.0
2009-09-28 11:16:00,1.09665,1.09665,1.09645,1.09655,131200000.0
2009-09-28 11:17:00,1.09655,1.09665,1.09645,1.09655,37600000.0
2009-09-28 11:18:00,1.09665,1.09675,1.0964,1.09675,54000000.0
2009-09-28 11:19:00,1.09675,1.09675,1.0963,1.09645,80900000.0
2009-09-28 11:20:00,1.09635,1.09675,1.09625,1.09665,79000000.0
2009-09-28 11:21:00,1.09675,1.09685,1.09665,1.09675,66300000.0
2009-09-28 11:22:00,1.09675,1.09675,1.09675,1.09675,17200000.0
2009-09-28 11:23:00,1.09675,1.09675,1.09665,1.09665,28400000.0
2009-09-28 11:24:00,1.09665,1.09675,1.09655,1.09665,32200000.0
2009-09-28 11:25:00,1.09655,1.09665,1.09655,1.09665,29200000.0
2009-09-28 11:26:00,1.09665,1.09665,1.0965,1.0965,101500000.0
2009-09-28 11:27:00,1.0965,1.09655,1.0963,1.0965,111300000.0
2009-09-28 11:28:00,1.09655,1.0966,1.0965,1.09655,25300000.0
2009-09-28 11:29:00,1.09655,1.09675,1.09655,1.09655,95500000.0
2009-09-28 11:30:00,1.09665,1.09665,1.09655,1.09665,7000000.0
2009-09-28 11:31:00,1.09665,1.09665,1.09655,1.09655,6000000.0
2009-09-28 11:32:00,1.09665,1.0967,1.09655,1.09655,10600000.0
2009-09-28 11:33:00,1.09665,1.09665,1.09655,1.09655,4000000.0
2009-09-28 11:34:00,1.09665,1.09675,1.09655,1.09665,19200000.0
2009-09-28 11:35:00,1.09665,1.09665,1.09645,1.09645,49800000.0
2009-09-28 11:36:00,1.09655,1.09655,1.09655,1.09655,6700000.0
2009-09-28 11:37:00,1.09645,1.0966,1.0964,1.0965,35900000.0
2009-09-28 11:38:00,1.09655,1.09665,1.0965,1.09665,27300000.0
2009-09-28 11:39:00,1.09675,1.0969,1.09665,1.09685,72600000.0
2009-09-28 11:40:00,1.09685,1.09685,1.09675,1.0968,122000000.0
2009-09-28 11:41:00,1.0968,1.0968,1.09665,1.0968,232700000.0
2009-09-28 11:42:00,1.0968,1.0968,1.09675,1.09675,23600000.0
2009-09-28 11:43:00,1.09675,1.09675,1.0965,1.0965,47400000.0
2009-09-28 11:44:00,1.0966,1.0966,1.09645,1.09645,24600000.0
2009-09-28 11:45:00,1.09645,1.09665,1.09645,1.09665,113600000.0
2009-09-28 11:46:00,1.09645,1.09655,1.09645,1.09645,89400000.0
2009-09-28 11:47:00,1.09645,1.09655,1.09645,1.09645,42400000.0
2009-09-28 11:48:00,1.09645,1.0966,1.09645,1.0966,44900000.0
2009-09-28 11:49:00,1.09665,1.0968,1.09665,1.0968,59600000.0
2009-09-28 11:50:00,1.0967,1.09675,1.09665,1.0967,88300000.0
2009-09-28 11:51:00,1.0967,1.0969,1.0967,1.0969,33200000.0
2009-09-28 11:52:00,1.0968,1.097,1.09675,1.097,49200000.0
2009-09-28 11:53:00,1.097,1.09705,1.09685,1.097,117300000.0
2009-09-28 11:54:00,1.097,1.09705,1.0969,1.09695,44600000.0
2009-09-28 11:55:00,1.09695,1.0971,1.09685,1.09705,95300000.0
2009-09-28 11:56:00,1.09705,1.0973,1.09705,1.09725,48000000.0
2009-09-28 11:57:00,1.09725,1.09735,1.09725,1.09735,37400000.0
2009-09-28 11:58:00,1.09735,1.0979,1.09735,1.09775,151500000.0
2009-09-28 11:59:00,1.09785,1.09785,1.09735,1.09755,262900000.0
2009-09-28 12:00:00,1.09755,1.09775,1.09745,1.09745,205500000.0
2009-09-28 12:01:00,1.09745,1.09745,1.09725,1.09725,171200000.0
2009-09-28 12:02:00,1.09725,1.09735,1.09725,1.09725,85900000.0
2009-09-28 12:03:00,1.09725,1.09735,1.097,1.09735,84500000.0
2009-09-28 12:04:00,1.09735,1.09755,1.09735,1.09755,170300000.0
2009-09-28 12:05:00,1.0975,1.0975,1.0972,1.09735,52200000.0
2009-09-28 12:06:00,1.09735,1.09805,1.09735,1.09795,78700000.0
2009-09-28 12:07:00,1.09785,1.09795,1.09785,1.09785,6600000.0
2009-09-28 12:08:00,1.09775,1.09785,1.09775,1.09785,82100000.0
2009-09-28 12:09:00,1.09785,1.09785,1.09785,1.09785,40000000.0
2009-09-28 12:10:00,1.09785,1.09795,1.09775,1.09795,49200000.0
2009-09-28 12:11:00,1.09795,1.09795,1.09785,1.0979,10400000.0
2009-09-28 12:12:00,1.09785,1.09805,1.09775,1.09785,154900000.0
2009-09-28 12:13:00,1.09785,1.09795,1.0978,1.09795,24800000.0
2009-09-28 12:14:00,1.09795,1.09795,1.09775,1.09775,42900000.0
2009-09-28 12:15:00,1.09775,1.09785,1.0977,1.0978,110000000.0
2009-09-28 12:16:00,1.0978,1.0979,1.0978,1.0978,11200000.0
2009-09-28 12:17:00,1.09775,1.09795,1.09775,1.09785,65400000.0
2009-09-28 12:18:00,1.09785,1.09785,1.0976,1.0977,101700000.0
2009-09-28 12:19:00,1.0977,1.09775,1.09765,1.0977,99700000.0
2009-09-28 12:20:00,1.0977,1.09785,1.09765,1.09775,55200000.0
2009-09-28 12:21:00,1.0977,1.09785,1.09745,1.09785,111800000.0
2009-09-28 12:22:00,1.09785,1.09785,1.09785,1.09785,11200000.0
2009-09-28 12:23:00,1.0978,1.09795,1.09775,1.09795,51300000.0
2009-09-28 12:24:00,1.09795,1.09795,1.09725,1.09725,109100000.0
2009-09-28 12:25:00,1.09725,1.09735,1.09695,1.09695,192200000.0
2009-09-28 12:26:00,1.09695,1.09695,1.09675,1.09675,78900000.0
2009-09-28 12:27:00,1.09675,1.09675,1.09615,1.09635,66000000.0
2009-09-28 12:28:00,1.09635,1.09645,1.09635,1.09645,57700000.0
2009-09-28 12:29:00,1.0964,1.09645,1.09635,1.09645,70800000.0
2009-09-28 12:30:00,1.09635,1.09645,1.09635,1.09635,119700000.0
2009-09-28 12:31:00,1.09635,1.09635,1.09635,1.09635,112700000.0
2009-09-28 12:32:00,1.09635,1.09645,1.09635,1.09645,107100000.0
2009-09-28 12:33:00,1.09645,1.0967,1.09645,1.0965,179000000.0
2009-09-28 12:34:00,1.09645,1.0965,1.09645,1.0965,10500000.0
2009-09-28 12:35:00,1.0965,1.0966,1.0964,1.0966,146100000.0
2009-09-28 12:36:00,1.09665,1.09705,1.09665,1.09705,99500000.0
2009-09-28 12:37:00,1.09705,1.0971,1.09705,1.0971,39200000.0
2009-09-28 12:38:00,1.09705,1.09705,1.09685,1.09685,92000000.0
2009-09-28 12:39:00,1.09685,1.09695,1.09675,1.0969,141300000.0
2009-09-28 12:40:00,1.0969,1.0969,1.09685,1.09685,66200000.0
2009-09-28 12:41:00,1.09685,1.09695,1.09685,1.0969,137100000.0
2009-09-28 12:42:00,1.0969,1.097,1.0969,1.09695,58900000.0
2009-09-28 12:43:00,1.09695,1.097,1.09695,1.097,44700000.0
2009-09-28 12:44:00,1.097,1.09725,1.097,1.0972,81600000.0
2009-09-28 12:45:00,1.0972,1.0974,1.0972,1.0974,92900000.0
2009-09-28 12:46:00,1.09745,1.0975,1.09735,1.09735,41800000.0
2009-09-28 12:47:00,1.09735,1.09735,1.09725,1.09725,32000000.0
2009-09-28 12:48:00,1.09725,1.0974,1.09715,1.0974,75100000.0
2009-09-28 12:49:00,1.0974,1.09745,1.09735,1.09735,38400000.0
2009-09-28 12:50:00,1.09735,1.09755,1.09735,1.09755,26400000.0
2009-09-28 12:51:00,1.09755,1.09765,1.09755,1.09765,39800000.0
2009-09-28 12:52:00,1.09765,1.09765,1.09765,1.09765,9600000.0
2009-09-28 12:53:00,1.09765,1.098,1.09765,1.09795,45000000.0
2009-09-28 12:54:00,1.09795,1.0981,1.0977,1.09775,63200000.0
2009-09-28 12:55:00,1.09775,1.09785,1.09775,1.09785,24600000.0
2009-09-28 12:56:00,1.09785,1.09785,1.09765,1.09785,31200000.0
2009-09-28 12:57:00,1.09785,1.09785,1.0978,1.09785,16800000.0
2009-09-28 12:58:00,1.09785,1.09785,1.0975,1.09785,44500000.0
2009-09-28 12:59:00,1.09785,1.0981,1.09785,1.09795,91300000.0
2009-09-28 13:00:00,1.09795,1.098,1.09775,1.0978,72100000.0
2009-09-28 13:01:00,1.0978,1.09795,1.0978,1.0979,36600000.0
2009-09-28 13:02:00,1.09795,1.09815,1.09785,1.09785,39400000.0
2009-09-28 13:03:00,1.09785,1.09795,1.09735,1.0975,45800000.0
2009-09-28 13:04:00,1.09755,1.0976,1.0973,1.0973,83800000.0
2009-09-28 13:05:00,1.0973,1.0973,1.0973,1.0973,2400000.0
2009-09-28 13:06:00,1.0973,1.0973,1.09645,1.09675,178900000.0
2009-09-28 13:07:00,1.09675,1.0968,1.09645,1.0966,145300000.0
2009-09-28 13:08:00,1.09665,1.09665,1.09645,1.09645,133100000.0
2009-09-28 13:09:00,1.09645,1.0965,1.09645,1.0965,74300000.0
2009-09-28 13:10:00,1.0965,1.0965,1.09645,1.09645,153500000.0
2009-09-28 13:11:00,1.09645,1.09645,1.09585,1.09585,229399999.0
2009-09-28 13:12:00,1.0959,1.0959,1.0957,1.09585,298099999.0
2009-09-28 13:13:00,1.0958,1.09615,1.0958,1.09605,112200000.0
2009-09-28 13:14:00,1.09605,1.09605,1.0949,1.09505,459600000.0
2009-09-28 13:15:00,1.09505,1.0953,1.09505,1.0952,233400000.0
2009-09-28 13:16:00,1.09515,1.09545,1.095,1.09525,261600000.0
2009-09-28 13:17:00,1.09525,1.09525,1.095,1.09505,318100000.0
2009-09-28 13:18:00,1.09505,1.09515,1.09505,1.09515,87300000.0
2009-09-28 13:19:00,1.09515,1.0957,1.09515,1.09565,224600000.0
2009-09-28 13:20:00,1.09565,1.09565,1.09555,1.0956,220000000.0
2009-09-28 13:21:00,1.0956,1.09565,1.0954,1.09545,96300000.0
2009-09-28 13:22:00,1.09545,1.09545,1.09495,1.09495,163400000.0
2009-09-28 13:23:00,1.09495,1.09495,1.0946,1.0946,283600000.0
2009-09-28 13:24:00,1.0946,1.0946,1.0942,1.09445,133100000.0
2009-09-28 13:25:00,1.09445,1.0946,1.0943,1.0943,98000000.0
2009-09-28 13:26:00,1.0943,1.0944,1.09355,1.09385,233600002.0
2009-09-28 13:27:00,1.0939,1.09405,1.09365,1.0939,271500000.0
2009-09-28 13:28:00,1.0939,1.0943,1.09385,1.0942,331900000.0
2009-09-28 13:29:00,1.09425,1.09425,1.09365,1.094,363300000.0
2009-09-28 13:30:00,1.094,1.0942,1.09395,1.09415,150400000.0
2009-09-28 13:31:00,1.0942,1.09425,1.09405,1.0942,168500000.0
2009-09-28 13:32:00,1.09425,1.09435,1.09425,1.09435,63200000.0
2009-09-28 13:33:00,1.09435,1.09475,1.09435,1.0947,112000000.0
2009-09-28 13:34:00,1.09465,1.09465,1.09455,1.09465,214100000.0
2009-09-28 13:35:00,1.09455,1.09455,1.09455,1.09455,30700000.0
2009-09-28 13:36:00,1.09455,1.09455,1.09455,1.09455,15300000.0
2009-09-28 13:37:00,1.09455,1.09495,1.09455,1.09495,206100000.0
2009-09-28 13:38:00,1.09495,1.09495,1.09455,1.09465,450500000.0
2009-09-28 13:39:00,1.09505,1.0951,1.09475,1.0948,303800000.0
2009-09-28 13:40:00,1.0948,1.0949,1.0947,1.0947,317200000.0
2009-09-28 13:41:00,1.0947,1.09485,1.09445,1.0945,325500000.0
2009-09-28 13:42:00,1.0946,1.0947,1.0944,1.0946,178100000.0
2009-09-28 13:43:00,1.0946,1.09505,1.0946,1.0949,397400000.0
2009-09-28 13:44:00,1.09495,1.09555,1.09495,1.0955,326300000.0
2009-09-28 13:45:00,1.0955,1.0956,1.0952,1.09525,207600000.0
2009-09-28 13:46:00,1.09525,1.0953,1.09505,1.09515,145500000.0
2009-09-28 13:47:00,1.09515,1.09545,1.09515,1.09535,29800000.0
2009-09-28 13:48:00,1.09555,1.09555,1.0951,1.0951,80100000.0
2009-09-28 13:49:00,1.09505,1.09565,1.09505,1.09565,146800000.0
2009-09-28 13:50:00,1.09565,1.09595,1.0955,1.0956,300900000.0
2009-09-28 13:51:00,1.09545,1.09545,1.09535,1.09545,70800000.0
2009-09-28 13:52:00,1.09545,1.09545,1.0952,1.0952,67500000.0
2009-09-28 13:53:00,1.09525,1.0954,1.09515,1.0953,110400000.0
2009-09-28 13:54:00,1.0953,1.09545,1.0953,1.09545,38600000.0
2009-09-28 13:55:00,1.09545,1.09545,1.0951,1.09515,211100000.0
2009-09-28 13:56:00,1.09515,1.09515,1.09505,1.09515,94800000.0
2009-09-28 13:57:00,1.09515,1.09515,1.09515,1.09515,29000000.0
2009-09-28 13:58:00,1.09525,1.09555,1.09525,1.09555,47100000.0
2009-09-28 13:59:00,1.09545,1.09565,1.09545,1.09565,116000000.0
2009-09-28 14:00:00,1.09565,1.09575,1.09545,1.09545,100400000.0
2009-09-28 14:01:00,1.09545,1.09545,1.095,1.095,182300000.0
2009-09-28 14:02:00,1.095,1.09505,1.095,1.095,119500000.0
2009-09-28 14:03:00,1.095,1.09505,1.0948,1.09485,90100000.0
2009-09-28 14:04:00,1.09485,1.095,1.0948,1.0948,38500000.0
2009-09-28 14:05:00,1.0948,1.0949,1.0945,1.09455,187000000.0
2009-09-28 14:06:00,1.09455,1.09455,1.0943,1.09445,249100000.0
2009-09-28 14:07:00,1.09445,1.09445,1.09385,1.0941,132000000.0
2009-09-28 14:08:00,1.0941,1.0942,1.09375,1.0938,97800000.0
2009-09-28 14:09:00,1.0938,1.094,1.09375,1.0938,77900000.0
2009-09-28 14:10:00,1.0938,1.09405,1.09375,1.0939,117400000.0
2009-09-28 14:11:00,1.0939,1.0941,1.09365,1.0937,250500000.0
2009-09-28 14:12:00,1.09365,1.0937,1.09355,1.09365,108200000.0
2009-09-28 14:13:00,1.09365,1.09385,1.09365,1.0938,48600000.0
2009-09-28 14:14:00,1.0938,1.09395,1.0938,1.09395,58700000.0
2009-09-28 14:15:00,1.09395,1.09395,1.09365,1.09365,128300000.0
2009-09-28 14:16:00,1.09365,1.09375,1.09365,1.0937,52100000.0
2009-09-28 14:17:00,1.0937,1.0938,1.0937,1.09375,200200000.0
2009-09-28 14:18:00,1.09375,1.0938,1.09375,1.0938,68500000.0
2009-09-28 14:19:00,1.0938,1.0939,1.0937,1.0937,62800000.0
2009-09-28 14:20:00,1.09375,1.09385,1.09355,1.09355,113800000.0
2009-09-28 14:21:00,1.09355,1.09355,1.09325,1.09335,121500000.0
2009-09-28 14:22:00,1.09335,1.09335,1.09275,1.09295,157300001.0
2009-09-28 14:23:00,1.0929,1.093,1.0924,1.09265,233700000.0
2009-09-28 14:24:00,1.09265,1.0928,1.0926,1.0927,157000000.0
2009-09-28 14:25:00,1.09275,1.09275,1.09225,1.09235,286000000.0
2009-09-28 14:26:00,1.09235,1.0934,1.09235,1.09335,554600000.0
2009-09-28 14:27:00,1.09335,1.0938,1.09335,1.0938,267700000.0
2009-09-28 14:28:00,1.09385,1.09405,1.09385,1.09405,186500000.0
2009-09-28 14:29:00,1.0941,1.0941,1.09395,1.0941,145700000.0
2009-09-28 14:30:00,1.0941,1.0941,1.0938,1.0939,164900000.0
2009-09-28 14:31:00,1.0939,1.0939,1.09355,1.09365,258000000.0
2009-09-28 14:32:00,1.09365,1.09375,1.09335,1.09335,148900000.0
2009-09-28 14:33:00,1.0934,1.09345,1.09275,1.09315,249900000.0
2009-09-28 14:34:00,1.09315,1.09325,1.0929,1.093,163400000.0
2009-09-28 14:35:00,1.093,1.0932,1.093,1.09305,197500000.0
2009-09-28 14:36:00,1.09305,1.0931,1.0928,1.09305,359599999.0
2009-09-28 14:37:00,1.093,1.09315,1.093,1.09315,122400000.0
2009-09-28 14:38:00,1.09315,1.09315,1.09305,1.0931,177600000.0
2009-09-28 14:39:00,1.0931,1.09315,1.09305,1.09315,161300000.0
2009-09-28 14:40:00,1.09315,1.09315,1.0928,1.0928,187500000.0
2009-09-28 14:41:00,1.0928,1.09285,1.0927,1.0927,150500000.0
2009-09-28 14:42:00,1.09275,1.0928,1.09275,1.09275,60400000.0
2009-09-28 14:43:00,1.09275,1.09295,1.09275,1.09295,92500000.0
2009-09-28 14:44:00,1.09295,1.0932,1.09295,1.0931,267700000.0
2009-09-28 14:45:00,1.0931,1.0931,1.09305,1.09305,328600000.0
2009-09-28 14:46:00,1.09305,1.0932,1.09295,1.09295,251900000.0
2009-09-28 14:47:00,1.09295,1.09295,1.09285,1.09285,582500000.0
2009-09-28 14:48:00,1.0926,1.09275,1.0925,1.0926,483000000.0
2009-09-28 14:49:00,1.0926,1.09315,1.0924,1.09315,399100000.0
2009-09-28 14:50:00,1.09315,1.09345,1.09315,1.09335,146200000.0
2009-09-28 14:51:00,1.0934,1.09345,1.0933,1.0933,89900000.0
2009-09-28 14:52:00,1.0933,1.0937,1.0932,1.0933,131700000.0
2009-09-28 14:53:00,1.0933,1.0933,1.0928,1.09295,241600000.0
2009-09-28 14:54:00,1.09295,1.09305,1.0929,1.093,72500000.0
2009-09-28 14:55:00,1.093,1.09305,1.0928,1.0928,163500000.0
2009-09-28 14:56:00,1.09285,1.0929,1.09255,1.09255,309800000.0
2009-09-28 14:57:00,1.09255,1.0928,1.09255,1.09275,457700000.0
2009-09-28 14:58:00,1.09275,1.094,1.09275,1.094,520299999.0
2009-09-28 14:59:00,1.094,1.0945,1.09385,1.0939,298800000.0
2009-09-28 15:00:00,1.09385,1.09405,1.09375,1.09405,224400000.0
2009-09-28 15:01:00,1.09405,1.09405,1.0936,1.0937,687900001.0
2009-09-28 15:02:00,1.0937,1.09395,1.09365,1.09385,510800000.0
2009-09-28 15:03:00,1.09385,1.09385,1.0937,1.0937,649700000.0
2009-09-28 15:04:00,1.0937,1.0938,1.0937,1.09375,350000000.0
2009-09-28 15:05:00,1.09375,1.09395,1.09375,1.09385,331000000.0
2009-09-28 15:06:00,1.09385,1.09405,1.09385,1.09385,338900000.0
2009-09-28 15:07:00,1.09385,1.09395,1.0936,1.09375,515500000.0
2009-09-28 15:08:00,1.0937,1.09385,1.0936,1.09385,341400000.0
2009-09-28 15:09:00,1.09385,1.09385,1.09365,1.09365,411400000.0
2009-09-28 15:10:00,1.09375,1.09385,1.09365,1.09375,258800000.0
2009-09-28 15:11:00,1.09375,1.09405,1.09375,1.09395,363400000.0
2009-09-28 15:12:00,1.09395,1.09395,1.0937,1.09395,345200000.0
2009-09-28 15:13:00,1.09395,1.09405,1.09395,1.09405,359800000.0
2009-09-28 15:14:00,1.09405,1.0941,1.09375,1.09375,299200000.0
2009-09-28 15:15:00,1.0938,1.0939,1.0936,1.09365,155900000.0
2009-09-28 15:16:00,1.09365,1.0937,1.09365,1.09365,98000000.0
2009-09-28 15:17:00,1.09365,1.0939,1.09355,1.0939,191900000.0
2009-09-28 15:18:00,1.0939,1.09395,1.0937,1.09385,206900000.0
2009-09-28 15:19:00,1.09385,1.09395,1.09365,1.0939,167200001.0
2009-09-28 15:20:00,1.0939,1.09435,1.09385,1.09435,101000000.0
2009-09-28 15:21:00,1.09435,1.0944,1.0941,1.09425,225600000.0
2009-09-28 15:22:00,1.09425,1.09465,1.09425,1.09465,133800000.0
2009-09-28 15:23:00,1.09465,1.09475,1.09455,1.09455,81200000.0
2009-09-28 15:24:00,1.09455,1.09455,1.0944,1.09445,383799999.0
2009-09-28 15:25:00,1.09455,1.09455,1.09445,1.09445,472300000.0
2009-09-28 15:26:00,1.09455,1.09495,1.09425,1.09495,400600000.0
2009-09-28 15:27:00,1.095,1.09535,1.095,1.0951,181700000.0
2009-09-28 15:28:00,1.0951,1.09535,1.095,1.09535,73700000.0
2009-09-28 15:29:00,1.09535,1.0955,1.09525,1.09525,97800000.0
2009-09-28 15:30:00,1.09525,1.0953,1.09495,1.09495,637700000.0
2009-09-28 15:31:00,1.09485,1.0955,1.09485,1.09505,444900000.0
2009-09-28 15:32:00,1.09505,1.0951,1.09475,1.0949,413300000.0
2009-09-28 15:33:00,1.09495,1.09505,1.0946,1.0946,230900000.0
2009-09-28 15:34:00,1.09455,1.0949,1.09455,1.09455,227000000.0
2009-09-28 15:35:00,1.09455,1.0946,1.09405,1.09405,595300000.0
2009-09-28 15:36:00,1.09405,1.09495,1.094,1.09485,462900000.0
2009-09-28 15:37:00,1.09485,1.0952,1.09485,1.09505,431400000.0
2009-09-28 15:38:00,1.09505,1.09515,1.0948,1.09515,427800000.0
2009-09-28 15:39:00,1.09515,1.09535,1.09515,1.09525,384500000.0
2009-09-28 15:40:00,1.0953,1.09555,1.09525,1.0953,356300000.0
2009-09-28 15:41:00,1.09535,1.0954,1.09495,1.09495,566500002.0
2009-09-28 15:42:00,1.0949,1.0949,1.0947,1.09485,252699999.0
2009-09-28 15:43:00,1.09485,1.09485,1.0943,1.0944,551200000.0
2009-09-28 15:44:00,1.0945,1.09455,1.0934,1.09345,344200000.0
2009-09-28 15:45:00,1.09345,1.0935,1.0929,1.09305,292800000.0
2009-09-28 15:46:00,1.09305,1.09305,1.09255,1.0927,171700000.0
2009-09-28 15:47:00,1.09265,1.09285,1.09215,1.09235,450399999.0
2009-09-28 15:48:00,1.0923,1.09245,1.0918,1.09245,435800000.0
2009-09-28 15:49:00,1.0925,1.09285,1.0921,1.09275,423400000.0
2009-09-28 15:50:00,1.09275,1.0931,1.0925,1.09275,604899997.0
2009-09-28 15:51:00,1.0928,1.09325,1.09275,1.09325,522400000.0
2009-09-28 15:52:00,1.09325,1.09325,1.0925,1.09255,377700000.0
2009-09-28 15:53:00,1.0926,1.093,1.0926,1.0929,385500000.0
2009-09-28 15:54:00,1.0929,1.0929,1.0923,1.0924,218700000.0
2009-09-28 15:55:00,1.0924,1.0929,1.0924,1.09285,379600000.0
2009-09-28 15:56:00,1.0929,1.0935,1.09275,1.09345,519000000.0
2009-09-28 15:57:00,1.09345,1.09445,1.093,1.09445,496600000.0
2009-09-28 15:58:00,1.0945,1.0946,1.0938,1.0941,427000000.0
2009-09-28 15:59:00,1.09405,1.09405,1.0936,1.0939,426000000.0
2009-09-28 16:00:00,1.0939,1.0939,1.0924,1.0925,544100000.0
2009-09-28 16:01:00,1.0925,1.0929,1.09235,1.0929,385100000.0
2009-09-28 16:02:00,1.0929,1.0933,1.0928,1.0932,782699999.0
2009-09-28 16:03:00,1.09325,1.09325,1.0927,1.09305,589899996.0
2009-09-28 16:04:00,1.09305,1.09335,1.0927,1.09325,290200000.0
2009-09-28 16:05:00,1.0932,1.09325,1.09275,1.0932,179100000.0
2009-09-28 16:06:00,1.0931,1.0933,1.0922,1.09235,626900000.0
2009-09-28 16:07:00,1.0923,1.0923,1.0919,1.0922,701600000.0
2009-09-28 16:08:00,1.0922,1.09255,1.0922,1.0923,473200000.0
2009-09-28 16:09:00,1.09225,1.0923,1.0918,1.09225,504999999.0
2009-09-28 16:10:00,1.0922,1.09235,1.0919,1.09235,501500000.0
2009-09-28 16:11:00,1.09235,1.09255,1.0923,1.0924,157900000.0
2009-09-28 16:12:00,1.0925,1.0925,1.09185,1.092,555900000.0
2009-09-28 16:13:00,1.092,1.0925,1.092,1.09235,254200000.0
2009-09-28 16:14:00,1.09235,1.0924,1.09225,1.09235,235600000.0
2009-09-28 16:15:00,1.09235,1.0926,1.09225,1.0926,245400000.0
2009-09-28 16:16:00,1.0926,1.0926,1.09205,1.09205,291100000.0
2009-09-28 16:17:00,1.09205,1.09285,1.09195,1.0928,454900000.0
2009-09-28 16:18:00,1.0928,1.0931,1.09275,1.09295,316800000.0
2009-09-28 16:19:00,1.0929,1.0929,1.09265,1.09275,242500000.0
2009-09-28 16:20:00,1.0928,1.0933,1.09265,1.09305,293200000.0
2009-09-28 16:21:00,1.09305,1.09345,1.09295,1.09315,202800000.0
2009-09-28 16:22:00,1.09315,1.09335,1.093,1.0931,128600000.0
2009-09-28 16:23:00,1.0931,1.0931,1.09255,1.0927,444600000.0
2009-09-28 16:24:00,1.0928,1.0933,1.09275,1.0929,489700000.0
2009-09-28 16:25:00,1.0929,1.093,1.0927,1.0929,301600000.0
2009-09-28 16:26:00,1.0929,1.09335,1.09285,1.0933,294200000.0
2009-09-28 16:27:00,1.09325,1.0935,1.0931,1.0931,347300000.0
2009-09-28 16:28:00,1.0931,1.09345,1.0929,1.0931,397800000.0
2009-09-28 16:29:00,1.0931,1.0934,1.0931,1.0933,412700000.0
2009-09-28 16:30:00,1.0933,1.0933,1.09285,1.0933,543000000.0
2009-09-28 16:31:00,1.0933,1.0934,1.0927,1.0927,659000000.0
2009-09-28 16:32:00,1.0927,1.09295,1.09245,1.09255,677500000.0
2009-09-28 16:33:00,1.09255,1.0928,1.0924,1.0926,508599999.0
2009-09-28 16:34:00,1.0926,1.0926,1.0922,1.0922,432600001.0
2009-09-28 16:35:00,1.0923,1.0924,1.0921,1.0922,522300001.0
2009-09-28 16:36:00,1.09225,1.09235,1.0922,1.0922,503800000.0
2009-09-28 16:37:00,1.0922,1.0922,1.09155,1.09155,668200000.0
2009-09-28 16:38:00,1.09155,1.09175,1.0911,1.09175,814999999.0
2009-09-28 16:39:00,1.09175,1.09205,1.0914,1.09145,661900000.0
2009-09-28 16:40:00,1.09145,1.0915,1.0908,1.09125,331600000.0
2009-09-28 16:41:00,1.09115,1.09165,1.09105,1.09155,176000000.0
2009-09-28 16:42:00,1.09155,1.09175,1.0911,1.0911,497600000.0
2009-09-28 16:43:00,1.09105,1.09105,1.09045,1.0905,387500000.0
2009-09-28 16:44:00,1.0905,1.09075,1.0904,1.09075,197300000.0
2009-09-28 16:45:00,1.0907,1.0909,1.09045,1.09045,170000000.0
2009-09-28 16:46:00,1.09045,1.0905,1.09015,1.0903,200500000.0
2009-09-28 16:47:00,1.0902,1.09045,1.09015,1.09035,118300000.0
2009-09-28 16:48:00,1.09035,1.09055,1.09035,1.0905,172300000.0
2009-09-28 16:49:00,1.0905,1.0905,1.09025,1.0904,297100000.0
2009-09-28 16:50:00,1.0904,1.09085,1.09025,1.0904,480700000.0
2009-09-28 16:51:00,1.0904,1.09075,1.09035,1.0906,140400000.0
2009-09-28 16:52:00,1.0906,1.09085,1.0906,1.09065,220500000.0
2009-09-28 16:53:00,1.09065,1.09105,1.09065,1.09095,210200000.0
2009-09-28 16:54:00,1.09095,1.0915,1.09095,1.09095,724700000.0
2009-09-28 16:55:00,1.09095,1.09095,1.0905,1.09065,426000000.0
2009-09-28 16:56:00,1.09065,1.0909,1.09055,1.09085,611800000.0
2009-09-28 16:57:00,1.09095,1.09125,1.0909,1.091,610200000.0
2009-09-28 16:58:00,1.091,1.09125,1.091,1.09115,363000000.0
2009-09-28 16:59:00,1.09115,1.09135,1.09065,1.09065,499500000.0
2009-09-28 17:00:00,1.09075,1.091,1.09065,1.0908,715899999.0
2009-09-28 17:01:00,1.09085,1.09145,1.09085,1.09135,494700000.0
2009-09-28 17:02:00,1.09135,1.09135,1.09115,1.09115,528899998.0
2009-09-28 17:03:00,1.09115,1.09125,1.09095,1.09105,313900000.0
2009-09-28 17:04:00,1.09105,1.09105,1.09085,1.09085,220800000.0
2009-09-28 17:05:00,1.09085,1.09085,1.0904,1.0904,413400000.0
2009-09-28 17:06:00,1.0904,1.09095,1.0903,1.09075,175900000.0
2009-09-28 17:07:00,1.09075,1.09085,1.09005,1.09025,459499999.0
2009-09-28 17:08:00,1.09025,1.0904,1.09005,1.0904,473200000.0
2009-09-28 17:09:00,1.0904,1.0904,1.09015,1.0903,197400000.0
2009-09-28 17:10:00,1.0903,1.0903,1.09005,1.0902,581700000.0
2009-09-28 17:11:00,1.09015,1.09015,1.08905,1.08915,500500000.0
2009-09-28 17:12:00,1.0891,1.0898,1.0891,1.0896,643100000.0
2009-09-28 17:13:00,1.08955,1.09,1.0894,1.08995,552600000.0
2009-09-28 17:14:00,1.08995,1.09045,1.08995,1.09045,542500000.0
2009-09-28 17:15:00,1.09045,1.0905,1.0903,1.09045,406100000.0
2009-09-28 17:16:00,1.09045,1.09055,1.0903,1.0905,331300000.0
2009-09-28 17:17:00,1.09055,1.09075,1.0905,1.0905,277900000.0
2009-09-28 17:18:00,1.0905,1.0906,1.0905,1.0905,202600000.0
2009-09-28 17:19:00,1.0905,1.09065,1.0902,1.09025,329800000.0
2009-09-28 17:20:00,1.09025,1.09035,1.09025,1.0903,214400000.0
2009-09-28 17:21:00,1.0903,1.0903,1.0896,1.09005,363600000.0
2009-09-28 17:22:00,1.09005,1.09005,1.08915,1.08925,390000000.0
2009-09-28 17:23:00,1.08925,1.08935,1.08915,1.08915,238700000.0
2009-09-28 17:24:00,1.0892,1.0892,1.08835,1.0889,696000000.0
2009-09-28 17:25:00,1.08885,1.0892,1.0886,1.0892,490200000.0
2009-09-28 17:26:00,1.08925,1.0894,1.089,1.08925,674800000.0
2009-09-28 17:27:00,1.08925,1.08925,1.0885,1.08855,380600000.0
2009-09-28 17:28:00,1.08855,1.08875,1.08825,1.0885,617500000.0
2009-09-28 17:29:00,1.0884,1.08865,1.08835,1.0885,631700001.0
2009-09-28 17:30:00,1.0885,1.08855,1.0882,1.0883,657000000.0
2009-09-28 17:31:00,1.08825,1.0884,1.088,1.08815,634000000.0
2009-09-28 17:32:00,1.08815,1.08855,1.08795,1.08805,464800000.0
2009-09-28 17:33:00,1.0881,1.08815,1.088,1.0881,486000000.0
2009-09-28 17:34:00,1.0882,1.0884,1.08805,1.08805,710700000.0
2009-09-28 17:35:00,1.08805,1.08845,1.08795,1.0884,439500000.0
2009-09-28 17:36:00,1.0884,1.0885,1.0883,1.08835,280200000.0
2009-09-28 17:37:00,1.08835,1.0885,1.0882,1.08845,323700000.0
2009-09-28 17:38:00,1.0884,1.08845,1.08755,1.08785,723000003.0
2009-09-28 17:39:00,1.0879,1.08805,1.0876,1.08775,707000005.0
2009-09-28 17:40:00,1.08775,1.0878,1.08675,1.08675,843500004.0
2009-09-28 17:41:00,1.08655,1.0873,1.0865,1.08665,702400000.0
2009-09-28 17:42:00,1.08665,1.087,1.08655,1.0868,804200000.0
2009-09-28 17:43:00,1.08685,1.0881,1.08675,1.0881,623600000.0
2009-09-28 17:44:00,1.08805,1.0884,1.08765,1.08765,599800000.0
2009-09-28 17:45:00,1.08765,1.088,1.0876,1.08785,504700000.0
2009-09-28 17:46:00,1.08785,1.08805,1.0876,1.0876,764800000.0
2009-09-28 17:47:00,1.0876,1.088,1.08755,1.0879,436800000.0
2009-09-28 17:48:00,1.0879,1.088,1.0876,1.08765,711400000.0
2009-09-28 17:49:00,1.08765,1.0877,1.08715,1.0872,686600000.0
2009-09-28 17:50:00,1.0872,1.0872,1.0865,1.0868,556500000.0
2009-09-28 17:51:00,1.08675,1.08675,1.086,1.0863,645300000.0
2009-09-28 17:52:00,1.0863,1.08655,1.08595,1.0865,338300000.0
2009-09-28 17:53:00,1.0865,1.0865,1.0863,1.0863,136000000.0
2009-09-28 17:54:00,1.0863,1.08645,1.08625,1.0864,121700000.0
2009-09-28 17:55:00,1.08635,1.08665,1.0863,1.08655,217500000.0
2009-09-28 17:56:00,1.08655,1.0868,1.0863,1.0867,498600000.0
2009-09-28 17:57:00,1.08675,1.08675,1.08635,1.0864,585000001.0
2009-09-28 17:58:00,1.08635,1.0867,1.0863,1.0865,539000000.0
2009-09-28 17:59:00,1.0865,1.0865,1.08565,1.0859,326400000.0
2009-09-28 18:00:00,1.0859,1.08615,1.0857,1.0861,765900000.0
2009-09-28 18:01:00,1.0861,1.0861,1.0852,1.08525,571100000.0
2009-09-28 18:02:00,1.0853,1.08565,1.08525,1.08565,799000000.0
2009-09-28 18:03:00,1.08565,1.08565,1.0853,1.08535,598600000.0
2009-09-28 18:04:00,1.08545,1.08545,1.0852,1.0853,480700000.0
2009-09-28 18:05:00,1.0853,1.0853,1.08475,1.0849,681400000.0
2009-09-28 18:06:00,1.0849,1.0853,1.0844,1.0845,641800000.0
2009-09-28 18:07:00,1.0845,1.085,1.0845,1.08495,535700000.0
2009-09-28 18:08:00,1.08495,1.08495,1.08315,1.0834,550400000.0
2009-09-28 18:09:00,1.0834,1.0841,1.08335,1.08405,844699999.0
2009-09-28 18:10:00,1.08405,1.08405,1.08355,1.08405,524799999.0
2009-09-28 18:11:00,1.084,1.0844,1.084,1.0841,220500000.0
2009-09-28 18:12:00,1.0841,1.08465,1.08385,1.0846,185700000.0
2009-09-28 18:13:00,1.0846,1.0847,1.08435,1.0847,251100000.0
2009-09-28 18:14:00,1.08475,1.08475,1.08415,1.08415,141800000.0
2009-09-28 18:15:00,1.08415,1.0844,1.084,1.08425,264000000.0
2009-09-28 18:16:00,1.08425,1.0844,1.08415,1.0843,132400000.0
2009-09-28 18:17:00,1.0844,1.08445,1.08435,1.08445,31400000.0
2009-09-28 18:18:00,1.08445,1.0847,1.08445,1.08465,127700000.0
2009-09-28 18:19:00,1.08465,1.08465,1.08455,1.08455,97700000.0
2009-09-28 18:20:00,1.08455,1.0846,1.0844,1.0844,389900000.0
2009-09-28 18:21:00,1.0844,1.08455,1.08435,1.0845,173600000.0
2009-09-28 18:22:00,1.0845,1.0845,1.08435,1.0844,162500000.0
2009-09-28 18:23:00,1.0844,1.08485,1.0844,1.08465,736500002.0
2009-09-28 18:24:00,1.08465,1.08465,1.0845,1.0845,354400000.0
2009-09-28 18:25:00,1.0845,1.0845,1.08405,1.0841,289000000.0
2009-09-28 18:26:00,1.0841,1.08425,1.0841,1.0842,389800000.0
2009-09-28 18:27:00,1.0842,1.08425,1.08415,1.0842,157200000.0
2009-09-28 18:28:00,1.0842,1.0843,1.0841,1.0843,125500000.0
2009-09-28 18:29:00,1.0843,1.0848,1.08425,1.0847,219400000.0
2009-09-28 18:30:00,1.0847,1.0847,1.0844,1.08445,99800000.0
2009-09-28 18:31:00,1.0845,1.08475,1.0844,1.0847,144300000.0
2009-09-28 18:32:00,1.0848,1.0848,1.0847,1.0847,64000000.0
2009-09-28 18:33:00,1.08475,1.0857,1.08475,1.0857,144800000.0
2009-09-28 18:34:00,1.08575,1.0858,1.0853,1.0854,274100000.0
2009-09-28 18:35:00,1.0854,1.08555,1.0854,1.08545,224500000.0
2009-09-28 18:36:00,1.08545,1.08555,1.08545,1.08555,126600000.0
2009-09-28 18:37:00,1.08555,1.08555,1.0855,1.08555,109900000.0
2009-09-28 18:38:00,1.08555,1.08555,1.08545,1.08545,193400000.0
2009-09-28 18:39:00,1.08545,1.08555,1.0854,1.08545,294400000.0
2009-09-28 18:40:00,1.08545,1.0858,1.08545,1.0858,126100000.0
2009-09-28 18:41:00,1.0858,1.0858,1.0857,1.0858,180800000.0
2009-09-28 18:42:00,1.0858,1.0858,1.0856,1.0856,198100000.0
2009-09-28 18:43:00,1.0856,1.0856,1.0852,1.08555,155400000.0
2009-09-28 18:44:00,1.0856,1.08565,1.0854,1.0854,322100000.0
2009-09-28 18:45:00,1.0854,1.08555,1.0854,1.0855,244400000.0
2009-09-28 18:46:00,1.0855,1.0856,1.0852,1.0852,222200000.0
2009-09-28 18:47:00,1.0852,1.0852,1.08475,1.08515,310500000.0
2009-09-28 18:48:00,1.0851,1.0856,1.08505,1.08555,126700000.0
2009-09-28 18:49:00,1.0856,1.086,1.08545,1.08545,115300000.0
2009-09-28 18:50:00,1.08545,1.08545,1.085,1.08525,339800000.0
2009-09-28 18:51:00,1.08525,1.0854,1.0852,1.08535,257400000.0
2009-09-28 18:52:00,1.0854,1.08545,1.0853,1.08535,48400000.0
2009-09-28 18:53:00,1.0854,1.08575,1.0853,1.0857,149100000.0
2009-09-28 18:54:00,1.0857,1.08695,1.0857,1.08635,357200000.0
2009-09-28 18:55:00,1.0863,1.0871,1.0863,1.087,427800000.0
2009-09-28 18:56:00,1.087,1.08725,1.0869,1.087,154600000.0
2009-09-28 18:57:00,1.087,1.087,1.0866,1.0866,323800000.0
2009-09-28 18:58:00,1.0866,1.0868,1.08655,1.0867,275900000.0
2009-09-28 18:59:00,1.0867,1.087,1.08655,1.087,284200000.0
2009-09-28 19:00:00,1.087,1.0873,1.0867,1.0867,479500000.0
2009-09-28 19:01:00,1.0867,1.0869,1.0866,1.08665,361700000.0
2009-09-28 19:02:00,1.08665,1.08685,1.0865,1.08665,332200000.0
2009-09-28 19:03:00,1.08665,1.0867,1.08645,1.08645,414800000.0
2009-09-28 19:04:00,1.08645,1.08645,1.08595,1.08595,368200000.0
2009-09-28 19:05:00,1.08595,1.08645,1.08595,1.08645,368800000.0
2009-09-28 19:06:00,1.0864,1.0867,1.0863,1.08645,363100000.0
2009-09-28 19:07:00,1.08645,1.0868,1.0864,1.08675,494000000.0
2009-09-28 19:08:00,1.08675,1.08695,1.08675,1.08685,209500000.0
2009-09-28 19:09:00,1.08695,1.0872,1.0869,1.08705,329400000.0
2009-09-28 19:10:00,1.08665,1.08695,1.08655,1.0867,209000000.0
2009-09-28 19:11:00,1.08675,1.08725,1.08675,1.08725,317000000.0
2009-09-28 19:12:00,1.08725,1.08725,1.0868,1.0869,405900000.0
2009-09-28 19:13:00,1.0869,1.08695,1.0868,1.0868,231700000.0
2009-09-28 19:14:00,1.0868,1.0868,1.0867,1.0867,188900000.0
2009-09-28 19:15:00,1.08675,1.0868,1.08675,1.08675,33300000.0
2009-09-28 19:16:00,1.08675,1.08685,1.08675,1.08675,44300000.0
2009-09-28 19:17:00,1.08675,1.08675,1.0864,1.08655,156300000.0
2009-09-28 19:18:00,1.08655,1.08665,1.08645,1.08655,330000001.0
2009-09-28 19:19:00,1.08655,1.08695,1.08655,1.0869,245500000.0
2009-09-28 19:20:00,1.0869,1.0869,1.08655,1.08665,277200001.0
2009-09-28 19:21:00,1.08665,1.0868,1.0866,1.0867,102100000.0
2009-09-28 19:22:00,1.0867,1.08705,1.08665,1.08685,131900000.0
2009-09-28 19:23:00,1.0869,1.08705,1.08685,1.08705,163300000.0
2009-09-28 19:24:00,1.08705,1.0871,1.08705,1.0871,124900000.0
2009-09-28 19:25:00,1.0871,1.0871,1.08705,1.0871,282400000.0
2009-09-28 19:26:00,1.08715,1.08725,1.08715,1.08715,187700000.0
2009-09-28 19:27:00,1.08715,1.0872,1.08715,1.08715,335900000.0
2009-09-28 19:28:00,1.08715,1.08715,1.0867,1.087,315100001.0
2009-09-28 19:29:00,1.08695,1.08695,1.0866,1.0866,90200000.0
2009-09-28 19:30:00,1.08665,1.08665,1.08595,1.0861,221700000.0
2009-09-28 19:31:00,1.0861,1.08615,1.08595,1.08615,174400000.0
2009-09-28 19:32:00,1.08605,1.0861,1.08605,1.08605,121100000.0
2009-09-28 19:33:00,1.08605,1.08615,1.086,1.08615,112700000.0
2009-09-28 19:34:00,1.08615,1.08665,1.0861,1.08655,211199999.0
2009-09-28 19:35:00,1.0866,1.087,1.0866,1.08695,165000000.0
2009-09-28 19:36:00,1.08695,1.08695,1.08695,1.08695,5200000.0
2009-09-28 19:37:00,1.08695,1.08705,1.08685,1.0869,183200000.0
2009-09-28 19:38:00,1.0869,1.08695,1.0869,1.0869,65200000.0
2009-09-28 19:39:00,1.087,1.08725,1.0869,1.08725,168600000.0
2009-09-28 19:40:00,1.08725,1.08725,1.08685,1.08685,76300000.0
2009-09-28 19:41:00,1.08685,1.08685,1.08675,1.08685,589400003.0
2009-09-28 19:42:00,1.08685,1.08685,1.08675,1.08675,288400000.0
2009-09-28 19:43:00,1.08675,1.08685,1.0866,1.0868,168400000.0
2009-09-28 19:44:00,1.08685,1.087,1.08665,1.08695,300200000.0
2009-09-28 19:45:00,1.08705,1.0877,1.08705,1.0877,649899999.0
2009-09-28 19:46:00,1.0877,1.0878,1.0874,1.0876,391100000.0
2009-09-28 19:47:00,1.0876,1.088,1.0876,1.0879,356600001.0
2009-09-28 19:48:00,1.0879,1.08805,1.08745,1.08765,472499998.0
2009-09-28 19:49:00,1.08765,1.08775,1.08765,1.0877,242700000.0
2009-09-28 19:50:00,1.08765,1.0879,1.08745,1.0879,290900000.0
2009-09-28 19:51:00,1.08795,1.08795,1.0878,1.08795,310200001.0
2009-09-28 19:52:00,1.08795,1.08805,1.0879,1.088,198699999.0
2009-09-28 19:53:00,1.08795,1.08805,1.08785,1.08805,372500000.0
2009-09-28 19:54:00,1.0881,1.08815,1.08785,1.088,115400000.0
2009-09-28 19:55:00,1.088,1.088,1.08795,1.088,121300000.0
2009-09-28 19:56:00,1.088,1.0881,1.08795,1.08805,260300000.0
2009-09-28 19:57:00,1.08805,1.08805,1.08795,1.08795,112900000.0
2009-09-28 19:58:00,1.08785,1.08795,1.08765,1.08765,198100000.0
2009-09-28 19:59:00,1.08765,1.08775,1.0875,1.0875,363400000.0
2009-09-28 20:00:00,1.0875,1.08775,1.0875,1.0876,128000000.0
2009-09-28 20:01:00,1.0874,1.08765,1.0874,1.0876,249100000.0
2009-09-28 20:02:00,1.0876,1.08775,1.0875,1.08775,197800000.0
2009-09-28 20:03:00,1.08775,1.08805,1.08765,1.08805,253400000.0
2009-09-28 20:04:00,1.0881,1.0882,1.08795,1.08815,230100000.0
2009-09-28 20:05:00,1.08815,1.0883,1.08815,1.08815,152300000.0
2009-09-28 20:06:00,1.08815,1.0884,1.08805,1.0884,126600000.0
2009-09-28 20:07:00,1.0884,1.0887,1.0883,1.08865,206500000.0
2009-09-28 20:08:00,1.08865,1.08875,1.0886,1.0887,97300000.0
2009-09-28 20:09:00,1.0887,1.0888,1.0884,1.08875,158700000.0
2009-09-28 20:10:00,1.0888,1.0889,1.08865,1.0887,106700000.0
2009-09-28 20:11:00,1.08875,1.0889,1.0886,1.0888,129400000.0
2009-09-28 20:12:00,1.0889,1.08905,1.0887,1.08905,118800000.0
2009-09-28 20:13:00,1.0891,1.0892,1.08885,1.08885,112200000.0
2009-09-28 20:14:00,1.08895,1.08905,1.08825,1.08825,361600000.0
2009-09-28 20:15:00,1.08825,1.08825,1.08805,1.0881,125500000.0
2009-09-28 20:16:00,1.0881,1.0882,1.08805,1.0881,168100000.0
2009-09-28 20:17:00,1.08815,1.08825,1.08795,1.08795,161000000.0
2009-09-28 20:18:00,1.08795,1.08795,1.0873,1.0873,330300000.0
2009-09-28 20:19:00,1.08725,1.08725,1.087,1.08705,547600000.0
2009-09-28 20:20:00,1.08705,1.08705,1.08675,1.0868,123400000.0
2009-09-28 20:21:00,1.0868,1.0872,1.0868,1.08715,101500000.0
2009-09-28 20:22:00,1.0872,1.0872,1.0868,1.0868,144900000.0
2009-09-28 20:23:00,1.0868,1.08685,1.0865,1.08665,231300000.0
2009-09-28 20:24:00,1.08665,1.0869,1.08655,1.08685,310500000.0
2009-09-28 20:25:00,1.08685,1.0871,1.08685,1.08695,265300000.0
2009-09-28 20:26:00,1.08695,1.08695,1.0866,1.08665,179500000.0
2009-09-28 20:27:00,1.08665,1.08675,1.0865,1.08675,246399999.0
2009-09-28 20:28:00,1.08655,1.0868,1.0865,1.0867,296400000.0
2009-09-28 20:29:00,1.0867,1.08675,1.08665,1.08665,47400000.0
2009-09-28 20:30:00,1.08665,1.08665,1.0865,1.0866,145700000.0
2009-09-28 20:31:00,1.0866,1.08665,1.0866,1.08665,133200000.0
2009-09-28 20:32:00,1.08665,1.0869,1.08645,1.08685,260300000.0
2009-09-28 20:33:00,1.0868,1.08705,1.0867,1.087,205300000.0
2009-09-28 20:34:00,1.087,1.08705,1.08695,1.08705,106100000.0
2009-09-28 20:35:00,1.08705,1.08705,1.0869,1.08695,227400000.0
2009-09-28 20:36:00,1.08695,1.08695,1.08685,1.0869,30100000.0
2009-09-28 20:37:00,1.08695,1.08715,1.08675,1.08705,224200000.0
2009-09-28 20:38:00,1.08705,1.08745,1.08705,1.08745,288200000.0
2009-09-28 20:39:00,1.0875,1.0875,1.0871,1.0872,122600000.0
2009-09-28 20:40:00,1.0872,1.0874,1.08715,1.0874,257400000.0
2009-09-28 20:41:00,1.0874,1.08765,1.08735,1.08765,534600005.0
2009-09-28 20:42:00,1.08765,1.08765,1.08705,1.0872,439600000.0
2009-09-28 20:43:00,1.0872,1.08735,1.08705,1.0872,401200000.0
2009-09-28 20:44:00,1.08725,1.08735,1.08715,1.08725,361500000.0
2009-09-28 20:45:00,1.08725,1.08725,1.08655,1.08665,424700000.0
2009-09-28 20:46:00,1.08665,1.08725,1.0866,1.08685,615800000.0
2009-09-28 20:47:00,1.0868,1.0868,1.0866,1.0867,278000000.0
2009-09-28 20:48:00,1.08665,1.08665,1.0865,1.0866,353000000.0
2009-09-28 20:49:00,1.0866,1.0868,1.08655,1.0868,290500000.0
2009-09-28 20:50:00,1.08685,1.0869,1.08665,1.08665,380800000.0
2009-09-28 20:51:00,1.08665,1.08665,1.08645,1.0865,326500000.0
2009-09-28 20:52:00,1.0865,1.0867,1.08645,1.0867,147900000.0
2009-09-28 20:53:00,1.08665,1.0869,1.08665,1.08675,187800000.0
2009-09-28 20:54:00,1.08675,1.08715,1.0867,1.08695,377700000.0
2009-09-28 20:55:00,1.08695,1.08715,1.08695,1.08695,243700000.0
2009-09-28 20:56:00,1.08695,1.08715,1.08695,1.08695,80900000.0
2009-09-28 20:57:00,1.08695,1.0872,1.08695,1.08715,129500000.0
2009-09-28 20:58:00,1.08715,1.0874,1.0871,1.08725,237800000.0
2009-09-28 20:59:00,1.08725,1.08735,1.08665,1.0867,478500000.0
2009-09-28 21:00:00,1.0867,1.0868,1.08655,1.08655,387100000.0
2009-09-28 21:01:00,1.08655,1.0867,1.0863,1.0865,353300000.0
2009-09-28 21:02:00,1.08655,1.08665,1.08625,1.0865,279800000.0
2009-09-28 21:03:00,1.0865,1.0865,1.08635,1.08635,138600000.0
2009-09-28 21:04:00,1.08635,1.08635,1.08605,1.08625,139000000.0
2009-09-28 21:05:00,1.08635,1.08655,1.08635,1.08655,45000000.0
2009-09-28 21:06:00,1.08655,1.08665,1.08655,1.08655,155200000.0
2009-09-28 21:07:00,1.08655,1.08655,1.08655,1.08655,78100000.0
2009-09-28 21:08:00,1.08655,1.08655,1.0865,1.0865,89900000.0
2009-09-28 21:09:00,1.0865,1.08675,1.0865,1.08675,152400000.0
2009-09-28 21:10:00,1.08675,1.087,1.08675,1.08695,117400000.0
2009-09-28 21:11:00,1.08695,1.0871,1.0869,1.0871,116800000.0
2009-09-28 21:12:00,1.08715,1.08715,1.08705,1.0871,61500000.0
2009-09-28 21:13:00,1.08705,1.08715,1.08705,1.08715,159500000.0
2009-09-28 21:14:00,1.08715,1.0873,1.08705,1.0871,170400000.0
2009-09-28 21:15:00,1.0871,1.0872,1.0871,1.0872,25500000.0
2009-09-28 21:16:00,1.0872,1.0873,1.08715,1.0872,59300000.0
2009-09-28 21:17:00,1.0872,1.08725,1.0872,1.08725,103200000.0
2009-09-28 21:18:00,1.0872,1.0872,1.08675,1.08675,259500000.0
2009-09-28 21:19:00,1.08675,1.08685,1.0865,1.08685,159400000.0
2009-09-28 21:20:00,1.08685,1.08685,1.08665,1.08675,28000000.0
2009-09-28 21:21:00,1.08675,1.08675,1.0865,1.0865,137400000.0
2009-09-28 21:22:00,1.0865,1.0866,1.086,1.0862,187300000.0
2009-09-28 21:23:00,1.0862,1.0863,1.08615,1.08615,49600000.0
2009-09-28 21:24:00,1.08615,1.08655,1.0861,1.08655,188500000.0
2009-09-28 21:25:00,1.08655,1.0866,1.0862,1.08635,185000000.0
2009-09-28 21:26:00,1.08635,1.08665,1.08635,1.0864,164200000.0
2009-09-28 21:27:00,1.0864,1.0865,1.0861,1.0864,228900000.0
2009-09-28 21:28:00,1.0864,1.0865,1.0863,1.0865,210200000.0
2009-09-28 21:29:00,1.0864,1.08665,1.0864,1.08655,160300000.0
2009-09-28 21:30:00,1.08655,1.08655,1.08635,1.0864,122900000.0
2009-09-28 21:31:00,1.08645,1.0865,1.0863,1.0863,117000000.0
2009-09-28 21:32:00,1.0863,1.0864,1.0861,1.08625,147100000.0
2009-09-28 21:33:00,1.08635,1.08635,1.08615,1.08625,88700000.0
2009-09-28 21:34:00,1.08625,1.0863,1.08625,1.0863,24000000.0
2009-09-28 21:35:00,1.08635,1.0866,1.08635,1.0865,120700000.0
2009-09-28 21:36:00,1.08655,1.08665,1.0863,1.0863,47000000.0
2009-09-28 21:37:00,1.08645,1.0866,1.0864,1.0866,51900000.0
2009-09-28 21:38:00,1.0864,1.08655,1.0864,1.08645,65100000.0
2009-09-28 21:39:00,1.08645,1.0866,1.08635,1.0864,54800000.0
2009-09-28 21:40:00,1.08645,1.0866,1.08645,1.08655,54400000.0
2009-09-28 21:41:00,1.08655,1.08655,1.08645,1.08645,66400000.0
2009-09-28 21:42:00,1.08645,1.08655,1.08645,1.08655,44200000.0
2009-09-28 21:43:00,1.08655,1.08655,1.08645,1.08655,56700000.0
2009-09-28 21:44:00,1.08655,1.08675,1.08635,1.08645,160800000.0
2009-09-28 21:45:00,1.08645,1.0867,1.08645,1.0867,50000000.0
2009-09-28 21:46:00,1.0866,1.0868,1.0866,1.08665,104600000.0
2009-09-28 21:47:00,1.08665,1.08675,1.08665,1.0867,30500000.0
2009-09-28 21:48:00,1.0866,1.0874,1.08645,1.0873,297399999.0
2009-09-28 21:49:00,1.0873,1.08745,1.08695,1.08725,454600001.0
2009-09-28 21:50:00,1.0873,1.08735,1.0872,1.0873,260000003.0
2009-09-28 21:51:00,1.0873,1.0873,1.0869,1.08715,308299998.0
2009-09-28 21:52:00,1.08715,1.0874,1.08705,1.0872,443399996.0
2009-09-28 21:53:00,1.0872,1.0874,1.0871,1.0873,498100002.0
2009-09-28 21:54:00,1.0873,1.08735,1.0871,1.08725,387400003.0
2009-09-28 21:55:00,1.08725,1.0873,1.0871,1.08725,131699999.0
2009-09-28 21:56:00,1.08725,1.08725,1.08715,1.08715,145700001.0
2009-09-28 21:57:00,1.08725,1.08725,1.08715,1.08715,295000000.0
2009-09-28 21:58:00,1.0872,1.08725,1.08705,1.08715,211500000.0
2009-09-28 21:59:00,1.08715,1.08745,1.08705,1.0873,904299998.0
2009-09-28 22:00:00,1.0874,1.0877,1.0873,1.08765,517800001.0
2009-09-28 22:01:00,1.0876,1.08795,1.0875,1.08795,126000000.0
2009-09-28 22:02:00,1.0879,1.08795,1.0876,1.0876,69800000.0
2009-09-28 22:03:00,1.0876,1.0876,1.08755,1.08755,56200000.0
2009-09-28 22:04:00,1.08755,1.08755,1.08705,1.08715,132800000.0
2009-09-28 22:05:00,1.08715,1.08715,1.08715,1.08715,17800000.0
2009-09-28 22:06:00,1.08715,1.0872,1.08715,1.08715,39700000.0
2009-09-28 22:07:00,1.08715,1.08715,1.087,1.08705,118800000.0
2009-09-28 22:08:00,1.08705,1.08705,1.0868,1.08685,96800000.0
2009-09-28 22:09:00,1.08685,1.0872,1.08685,1.0871,179800000.0
2009-09-28 22:10:00,1.0871,1.08735,1.087,1.08715,62400000.0
2009-09-28 22:11:00,1.08715,1.08725,1.08675,1.08685,89100000.0
2009-09-28 22:12:00,1.08675,1.0869,1.08675,1.08675,139600000.0
2009-09-28 22:13:00,1.08675,1.08675,1.0865,1.08655,117500000.0
2009-09-28 22:14:00,1.08655,1.08675,1.0863,1.08675,35400000.0
2009-09-28 22:15:00,1.08665,1.08675,1.0865,1.0866,133100000.0
2009-09-28 22:16:00,1.0867,1.08675,1.0866,1.08675,23600000.0
2009-09-28 22:17:00,1.0868,1.0868,1.0866,1.0866,14600000.0
2009-09-28 22:18:00,1.0867,1.0868,1.0867,1.0868,9600000.0
2009-09-28 22:19:00,1.08675,1.0868,1.08675,1.08675,6400000.0
2009-09-28 22:20:00,1.08675,1.0869,1.0866,1.08675,24400000.0
2009-09-28 22:21:00,1.08675,1.08675,1.08645,1.08665,37400000.0
2009-09-28 22:22:00,1.08675,1.08675,1.0865,1.0866,14000000.0
2009-09-28 22:23:00,1.0867,1.0868,1.0866,1.0866,9600000.0
2009-09-28 22:24:00,1.08675,1.08675,1.0867,1.0867,4800000.0
2009-09-28 22:25:00,1.0863,1.08648,1.0863,1.08634,32800000.0
2009-09-28 22:26:00,1.0867,1.0868,1.08665,1.0868,27200000.0
2009-09-28 22:27:00,1.0868,1.0868,1.08655,1.08655,46400000.0
2009-09-28 22:28:00,1.08655,1.08675,1.0865,1.08665,45400000.0
2009-09-28 22:29:00,1.08665,1.08665,1.0864,1.0865,42600000.0
2009-09-28 22:30:00,1.0865,1.0865,1.0865,1.0865,4800000.0
2009-09-28 22:31:00,1.0865,1.0865,1.08595,1.08615,89800000.0
2009-09-28 22:32:00,1.08615,1.0864,1.08585,1.0862,69400000.0
2009-09-28 22:33:00,1.0862,1.08625,1.08615,1.08625,11400000.0
2009-09-28 22:34:00,1.0862,1.08625,1.08615,1.08615,41000000.0
2009-09-28 22:35:00,1.08615,1.08625,1.0859,1.08595,18000000.0
2009-09-28 22:36:00,1.08595,1.0862,1.0859,1.08595,51700000.0
2009-09-28 22:37:00,1.08595,1.08615,1.08585,1.08585,44400000.0
2009-09-28 22:38:00,1.08585,1.08585,1.0856,1.0858,87000000.0
2009-09-28 22:39:00,1.08585,1.08615,1.0858,1.0858,45800000.0
2009-09-28 22:40:00,1.08585,1.08595,1.08585,1.08595,16000000.0
2009-09-28 22:41:00,1.086,1.086,1.0858,1.08595,28400000.0
2009-09-28 22:42:00,1.0859,1.086,1.08585,1.08585,24400000.0
2009-09-28 22:43:00,1.08585,1.08585,1.0858,1.08585,10400000.0
2009-09-28 22:44:00,1.08575,1.08575,1.0855,1.08565,34000000.0
2009-09-28 22:45:00,1.08565,1.0858,1.08555,1.08565,82400000.0
2009-09-28 22:46:00,1.08565,1.08575,1.08565,1.08575,20600000.0
2009-09-28 22:47:00,1.08565,1.08565,1.08525,1.08535,100000000.0
2009-09-28 22:48:00,1.0854,1.08545,1.08525,1.08525,60100000.0
2009-09-28 22:49:00,1.08525,1.0855,1.08525,1.08545,75100000.0
2009-09-28 22:50:00,1.08545,1.0855,1.08535,1.08545,61000000.0
2009-09-28 22:51:00,1.08545,1.08545,1.0852,1.0854,41200000.0
2009-09-28 22:52:00,1.08535,1.0856,1.08535,1.08555,69300000.0
2009-09-28 22:53:00,1.08555,1.08555,1.08555,1.08555,14000000.0
2009-09-28 22:54:00,1.08555,1.08555,1.08555,1.08555,12000000.0
2009-09-28 22:55:00,1.08555,1.0856,1.08555,1.0856,12100000.0
2009-09-28 22:56:00,1.08555,1.08585,1.08555,1.0858,44200000.0
2009-09-28 22:57:00,1.0858,1.0858,1.08575,1.0858,25600000.0
2009-09-28 22:58:00,1.08575,1.08575,1.08565,1.08565,55200000.0
2009-09-28 22:59:00,1.08565,1.08565,1.0841,1.08415,78200000.0
2009-09-28 23:00:00,1.0842,1.0848,1.0842,1.08475,52600000.0
2009-09-28 23:01:00,1.08475,1.08485,1.08475,1.08485,11000000.0
2009-09-28 23:02:00,1.08485,1.085,1.08485,1.085,28600000.0
2009-09-28 23:03:00,1.085,1.085,1.085,1.085,1000000.0
2009-09-28 23:04:00,1.085,1.085,1.08495,1.08495,3000000.0
2009-09-28 23:05:00,1.08495,1.08495,1.08495,1.08495,2000000.0
2009-09-28 23:06:00,1.085,1.08515,1.085,1.08515,24400000.0
2009-09-28 23:07:00,1.08515,1.08515,1.08465,1.08495,30300000.0
2009-09-28 23:08:00,1.08495,1.08495,1.0849,1.08495,9700000.0
2009-09-28 23:09:00,1.08495,1.085,1.08495,1.085,2000000.0
2009-09-28 23:10:00,1.0849,1.0849,1.0849,1.0849,1600000.0
2009-09-28 23:11:00,1.08455,1.08465,1.08405,1.08415,29800000.0
2009-09-28 23:12:00,1.08425,1.08455,1.08425,1.08455,22000000.0
2009-09-28 23:13:00,1.08455,1.08475,1.08445,1.08455,42800000.0
2009-09-28 23:14:00,1.0845,1.08465,1.0845,1.08455,32000000.0
2009-09-28 23:15:00,1.08465,1.0848,1.0846,1.08465,24800000.0
2009-09-28 23:16:00,1.08465,1.08505,1.08465,1.0847,68300000.0
2009-09-28 23:17:00,1.08475,1.0848,1.08475,1.0848,35400000.0
2009-09-28 23:18:00,1.08473,1.08473,1.0846,1.08466,11200000.0
2009-09-28 23:19:00,1.0848,1.0849,1.08475,1.0849,56700000.0
2009-09-28 23:20:00,1.0849,1.0849,1.0848,1.0848,69200000.0
2009-09-28 23:21:00,1.0848,1.08485,1.0848,1.0848,17600000.0
2009-09-28 23:22:00,1.08469,1.08483,1.0846,1.08483,84100000.0
2009-09-28 23:23:00,1.08482,1.08482,1.08465,1.08465,47000000.0
2009-09-28 23:24:00,1.0848,1.0849,1.0848,1.0849,65800000.0
2009-09-28 23:25:00,1.0849,1.0849,1.0848,1.0848,25600000.0
2009-09-28 23:26:00,1.08465,1.08478,1.08455,1.08475,28100000.0
2009-09-28 23:27:00,1.0848,1.0849,1.0848,1.0849,10400000.0
2009-09-28 23:28:00,1.0849,1.0849,1.0849,1.0849,4000000.0
2009-09-28 23:29:00,1.085,1.085,1.0849,1.0849,21800000.0
2009-09-28 23:30:00,1.0849,1.0849,1.0849,1.0849,3400000.0
2009-09-28 23:31:00,1.0849,1.0849,1.08485,1.08485,8800000.0
2009-09-28 23:32:00,1.08472,1.08472,1.08456,1.08458,73700000.0
2009-09-28 23:33:00,1.08485,1.0849,1.0847,1.0847,24000000.0
2009-09-28 23:34:00,1.08465,1.0847,1.08465,1.0847,23200000.0
2009-09-28 23:35:00,1.08475,1.0848,1.08475,1.0848,3200000.0
2009-09-28 23:36:00,1.0848,1.08485,1.0848,1.08485,16000000.0
2009-09-28 23:37:00,1.08444,1.08463,1.08444,1.08463,54800000.0
2009-09-28 23:38:00,1.08485,1.087,1.08485,1.08545,199900000.0
2009-09-28 23:39:00,1.0855,1.0855,1.0848,1.085,47400000.0
2009-09-28 23:40:00,1.085,1.085,1.085,1.085,14400000.0
2009-09-28 23:41:00,1.08495,1.08495,1.08495,1.08495,9600000.0
2009-09-28 23:42:00,1.08495,1.085,1.08495,1.085,24800000.0
2009-09-28 23:43:00,1.08482,1.08496,1.08477,1.08493,38400000.0
2009-09-28 23:44:00,1.085,1.08505,1.0849,1.08495,22200000.0
2009-09-28 23:45:00,1.08495,1.085,1.08495,1.085,6500000.0
2009-09-28 23:46:00,1.08488,1.08503,1.0848,1.0848,53000000.0
2009-09-28 23:47:00,1.0851,1.0851,1.0851,1.0851,16000000.0
2009-09-28 23:48:00,1.08505,1.08505,1.08505,1.08505,13600000.0
2009-09-28 23:49:00,1.08492,1.08495,1.08492,1.08495,18900000.0
2009-09-28 23:50:00,1.08493,1.085,1.08486,1.08487,84900000.0
2009-09-28 23:51:00,1.08491,1.08495,1.08484,1.08494,28600000.0
2009-09-28 23:52:00,1.08505,1.0851,1.08505,1.08505,15000000.0
2009-09-28 23:53:00,1.08499,1.08499,1.08481,1.08481,37000000.0
2009-09-28 23:54:00,1.08482,1.08497,1.08482,1.08497,16100000.0
2009-09-28 23:55:00,1.08505,1.08515,1.08505,1.08515,34500000.0
2009-09-28 23:56:00,1.08515,1.08515,1.08515,1.08515,2400000.0
2009-09-28 23:57:00,1.08515,1.08515,1.08515,1.08515,5600000.0
2009-09-28 23:58:00,1.08515,1.08515,1.08515,1.08515,19200000.0
2009-09-28 23:59:00,1.08515,1.08525,1.08515,1.08525,21200000.0
2009-09-29 00:00:00,1.08525,1.08525,1.0852,1.0852,52000000.0
2009-09-29 00:01:00,1.0852,1.0852,1.0852,1.0852,4800000.0
2009-09-29 00:02:00,1.085,1.085,1.08492,1.08498,101000000.0
2009-09-29 00:03:00,1.08492,1.08507,1.08492,1.08504,94700000.0
2009-09-29 00:04:00,1.0852,1.0852,1.0852,1.0852,1000000.0
2009-09-29 00:05:00,1.0848,1.0849,1.0848,1.08482,62300000.0
2009-09-29 00:06:00,1.08475,1.08487,1.08473,1.08487,51900000.0
2009-09-29 00:07:00,1.08515,1.08515,1.08515,1.08515,5600000.0
2009-09-29 00:08:00,1.08492,1.085,1.08492,1.085,12000000.0
2009-09-29 00:09:00,1.08515,1.08515,1.08515,1.08515,4800000.0
2009-09-29 00:10:00,1.08515,1.08515,1.08515,1.08515,2400000.0
2009-09-29 00:11:00,1.08515,1.08515,1.0851,1.0851,5000000.0
2009-09-29 00:12:00,1.08505,1.08505,1.08495,1.08495,2000000.0
2009-09-29 00:13:00,1.08495,1.08495,1.08495,1.08495,400000.0
2009-09-29 00:14:00,1.08495,1.08495,1.08495,1.08495,200000.0
2009-09-29 00:15:00,1.08495,1.08495,1.08495,1.08495,600000.0
2009-09-29 00:16:00,1.08495,1.08495,1.08495,1.08495,10250000.0
2009-09-29 00:17:00,1.08495,1.08495,1.08495,1.08495,6200000.0
2009-09-29 00:18:00,1.08495,1.08495,1.08495,1.08495,6200000.0
2009-09-29 00:19:00,1.08477,1.08483,1.08477,1.08483,11200000.0
2009-09-29 00:20:00,1.08495,1.08495,1.08495,1.08495,5700000.0
2009-09-29 00:21:00,1.08495,1.08495,1.08495,1.08495,400000.0
2009-09-29 00:22:00,1.08495,1.08495,1.08495,1.08495,1500000.0
2009-09-29 00:23:00,1.08495,1.08495,1.08495,1.08495,800000.0
2009-09-29 00:24:00,1.08495,1.08495,1.08495,1.08495,100000.0
2009-09-29 00:25:00,1.08495,1.08495,1.08495,1.08495,700000.0
2009-09-29 00:26:00,1.08495,1.08495,1.08495,1.08495,1300000.0
2009-09-29 00:27:00,1.08495,1.08495,1.08495,1.08495,1200000.0
2009-09-29 00:28:00,1.08495,1.08495,1.08495,1.08495,1300000.0
2009-09-29 00:29:00,1.08495,1.08495,1.08495,1.08495,300000.0
2009-09-29 00:30:00,1.08495,1.08495,1.08495,1.08495,300000.0
2009-09-29 00:31:00,1.0847,1.0847,1.0847,1.0847,2400000.0
2009-09-29 00:32:00,1.08447,1.08453,1.08447,1.08453,8000000.0
2009-09-29 00:33:00,1.08475,1.08475,1.08465,1.08465,30800000.0
2009-09-29 00:34:00,1.08465,1.08475,1.08465,1.08475,43000000.0
2009-09-29 00:35:00,1.08465,1.08465,1.0846,1.0846,41200000.0
2009-09-29 00:36:00,1.0848,1.0848,1.0848,1.0848,12300000.0
2009-09-29 00:37:00,1.0848,1.0848,1.0848,1.0848,9600000.0
2009-09-29 00:38:00,1.08461,1.0847,1.08454,1.08464,149200000.0
2009-09-29 00:39:00,1.0846,1.0846,1.0846,1.0846,10800000.0
2009-09-29 00:40:00,1.0848,1.0848,1.0848,1.0848,4800000.0
2009-09-29 00:41:00,1.0848,1.0848,1.0848,1.0848,4000000.0
2009-09-29 00:42:00,1.08471,1.08472,1.08467,1.08468,6400000.0
2009-09-29 00:43:00,1.0848,1.0848,1.0848,1.0848,1600000.0
2009-09-29 00:44:00,1.08464,1.0847,1.08437,1.08446,32400000.0
2009-09-29 00:45:00,1.0848,1.08495,1.0848,1.0849,22000000.0
2009-09-29 00:46:00,1.0849,1.0849,1.0849,1.0849,4800000.0
2009-09-29 00:47:00,1.08488,1.08502,1.08478,1.08478,19200000.0
2009-09-29 00:48:00,1.0849,1.0849,1.0849,1.0849,2400000.0
2009-09-29 00:49:00,1.0849,1.0849,1.0849,1.0849,5800000.0
2009-09-29 00:50:00,1.08478,1.0848,1.08467,1.08467,16800000.0
2009-09-29 00:51:00,1.0849,1.0849,1.0849,1.0849,3200000.0
2009-09-29 00:52:00,1.08473,1.08473,1.0845,1.0845,22300000.0
2009-09-29 00:53:00,1.08469,1.08485,1.08456,1.08469,34000000.0
2009-09-29 00:54:00,1.08485,1.08485,1.08485,1.08485,2400000.0
2009-09-29 00:55:00,1.08485,1.08485,1.08485,1.08485,2400000.0
2009-09-29 00:56:00,1.08485,1.08495,1.08475,1.08495,48600000.0
2009-09-29 00:57:00,1.08495,1.0851,1.0848,1.0851,45000000.0
2009-09-29 00:58:00,1.0851,1.08515,1.08505,1.08505,24000000.0
2009-09-29 00:59:00,1.08505,1.0851,1.08505,1.0851,27500000.0
2009-09-29 01:00:00,1.0851,1.0855,1.0849,1.0851,118000000.0
2009-09-29 01:01:00,1.0851,1.08525,1.0851,1.08515,40900000.0
2009-09-29 01:02:00,1.08515,1.0852,1.0843,1.0847,91100000.0
2009-09-29 01:03:00,1.0847,1.08475,1.08435,1.08445,78200000.0
2009-09-29 01:04:00,1.08445,1.0845,1.08445,1.0845,22000000.0
2009-09-29 01:05:00,1.08455,1.08455,1.08455,1.08455,2000000.0
2009-09-29 01:06:00,1.08455,1.0846,1.08455,1.0846,16400000.0
2009-09-29 01:07:00,1.0846,1.08465,1.0846,1.08465,14000000.0
2009-09-29 01:08:00,1.08465,1.08465,1.08455,1.08455,50200000.0
2009-09-29 01:09:00,1.08465,1.08465,1.08455,1.08455,10000000.0
2009-09-29 01:10:00,1.08455,1.08455,1.08425,1.08435,40200000.0
2009-09-29 01:11:00,1.08435,1.08445,1.0835,1.08445,225200000.0
2009-09-29 01:12:00,1.0844,1.0844,1.08435,1.0844,53800000.0
2009-09-29 01:13:00,1.08435,1.08435,1.08435,1.08435,14500000.0
2009-09-29 01:14:00,1.08435,1.08455,1.08435,1.0844,49400000.0
2009-09-29 01:15:00,1.0844,1.08445,1.0844,1.08445,5600000.0
2009-09-29 01:16:00,1.0846,1.0846,1.0843,1.0845,16200000.0
2009-09-29 01:17:00,1.08416,1.08428,1.08407,1.08428,93600000.0
2009-09-29 01:18:00,1.08445,1.0845,1.08445,1.0845,2000000.0
2009-09-29 01:19:00,1.08428,1.08433,1.08417,1.08421,91300000.0
2009-09-29 01:20:00,1.08435,1.08436,1.08397,1.08397,23300000.0
2009-09-29 01:21:00,1.0845,1.0845,1.08435,1.0844,18400000.0
2009-09-29 01:22:00,1.08435,1.0845,1.08435,1.0845,34400000.0
2009-09-29 01:23:00,1.08455,1.08455,1.08425,1.08445,25000000.0
2009-09-29 01:24:00,1.08455,1.08455,1.08445,1.08445,6800000.0
2009-09-29 01:25:00,1.08445,1.08445,1.08445,1.08445,3000000.0
2009-09-29 01:26:00,1.08445,1.0846,1.08445,1.0846,17600000.0
2009-09-29 01:27:00,1.08465,1.08465,1.08445,1.08455,24000000.0
2009-09-29 01:28:00,1.0847,1.08485,1.0847,1.08485,18600000.0
2009-09-29 01:29:00,1.08485,1.08485,1.0846,1.08485,26200000.0
2009-09-29 01:30:00,1.08485,1.08485,1.08475,1.08475,8000000.0
2009-09-29 01:31:00,1.08475,1.08475,1.08475,1.08475,3000000.0
2009-09-29 01:32:00,1.08475,1.08475,1.08475,1.08475,3000000.0
2009-09-29 01:33:00,1.08475,1.08475,1.08475,1.08475,1000000.0
2009-09-29 01:34:00,1.08436,1.08445,1.08436,1.08445,58800000.0
2009-09-29 01:35:00,1.08485,1.085,1.08485,1.085,15900000.0
2009-09-29 01:36:00,1.085,1.08515,1.085,1.08505,49600000.0
2009-09-29 01:37:00,1.08505,1.08515,1.08505,1.08515,24800000.0
2009-09-29 01:38:00,1.0851,1.08525,1.0851,1.08515,21500000.0
2009-09-29 01:39:00,1.08515,1.08515,1.0851,1.0851,24200000.0
2009-09-29 01:40:00,1.08515,1.08515,1.08515,1.08515,18200000.0
2009-09-29 01:41:00,1.08515,1.08515,1.0851,1.0851,18900000.0
2009-09-29 01:42:00,1.0852,1.08525,1.08515,1.0852,35600000.0
2009-09-29 01:43:00,1.08525,1.08535,1.0852,1.08525,24600000.0
2009-09-29 01:44:00,1.08525,1.08525,1.08525,1.08525,2000000.0
2009-09-29 01:45:00,1.08477,1.08496,1.08477,1.0849,299299999.0
2009-09-29 01:46:00,1.08515,1.08525,1.08515,1.08515,39000000.0
2009-09-29 01:47:00,1.08525,1.08555,1.08515,1.0854,109200000.0
2009-09-29 01:48:00,1.08545,1.08545,1.0853,1.08535,44600000.0
2009-09-29 01:49:00,1.0854,1.0854,1.0853,1.08535,35100000.0
2009-09-29 01:50:00,1.08535,1.08555,1.0853,1.0855,55100000.0
2009-09-29 01:51:00,1.08555,1.08565,1.0854,1.0855,49800000.0
2009-09-29 01:52:00,1.08555,1.08565,1.0854,1.08545,93200000.0
2009-09-29 01:53:00,1.0855,1.08555,1.0855,1.08555,12400000.0
2009-09-29 01:54:00,1.08555,1.08555,1.08555,1.08555,1000000.0
2009-09-29 01:55:00,1.08555,1.08555,1.0853,1.08555,28700000.0
2009-09-29 01:56:00,1.0855,1.0855,1.0854,1.08545,78100000.0
2009-09-29 01:57:00,1.08545,1.08545,1.0854,1.0854,33400000.0
2009-09-29 01:58:00,1.08545,1.08555,1.0854,1.08555,30300000.0
2009-09-29 01:59:00,1.08555,1.08565,1.08535,1.08535,20000000.0
2009-09-29 02:00:00,1.0855,1.0855,1.0852,1.08535,120600000.0
2009-09-29 02:01:00,1.08535,1.08545,1.08475,1.08485,55200000.0
2009-09-29 02:02:00,1.08475,1.0856,1.08475,1.08555,99900000.0
2009-09-29 02:03:00,1.08565,1.08565,1.0853,1.0854,97200000.0
2009-09-29 02:04:00,1.08545,1.08585,1.0854,1.08555,88700000.0
2009-09-29 02:05:00,1.08555,1.08555,1.085,1.0854,96100000.0
2009-09-29 02:06:00,1.08545,1.0856,1.0853,1.08545,21400000.0
2009-09-29 02:07:00,1.08535,1.0858,1.08535,1.0856,31400000.0
2009-09-29 02:08:00,1.08565,1.0858,1.08555,1.0856,19500000.0
2009-09-29 02:09:00,1.08575,1.08585,1.0857,1.0857,17000000.0
2009-09-29 02:10:00,1.08565,1.08575,1.0856,1.08575,21400000.0
2009-09-29 02:11:00,1.08575,1.08585,1.0857,1.08585,21200000.0
2009-09-29 02:12:00,1.08585,1.0859,1.0857,1.08585,56000000.0
2009-09-29 02:13:00,1.08585,1.086,1.08565,1.08575,92700000.0
2009-09-29 02:14:00,1.0858,1.08605,1.0857,1.08605,274699999.0
2009-09-29 02:15:00,1.086,1.086,1.08565,1.0858,61300000.0
2009-09-29 02:16:00,1.08575,1.08605,1.08565,1.08575,31300000.0
2009-09-29 02:17:00,1.08575,1.08585,1.08575,1.0858,15400000.0
2009-09-29 02:18:00,1.08575,1.08585,1.0857,1.0857,14600000.0
2009-09-29 02:19:00,1.08575,1.08595,1.08575,1.0858,12000000.0
2009-09-29 02:20:00,1.08575,1.08585,1.08575,1.08575,12000000.0
2009-09-29 02:21:00,1.08575,1.08585,1.0857,1.08575,14300000.0
2009-09-29 02:22:00,1.0859,1.08595,1.08585,1.08595,8000000.0
2009-09-29 02:23:00,1.08595,1.08595,1.08565,1.0857,29400000.0
2009-09-29 02:24:00,1.08575,1.08595,1.0857,1.08585,35100000.0
2009-09-29 02:25:00,1.0858,1.08595,1.0858,1.08585,39100000.0
2009-09-29 02:26:00,1.08585,1.08595,1.0858,1.08585,39100000.0
2009-09-29 02:27:00,1.08595,1.08595,1.0858,1.0858,23700000.0
2009-09-29 02:28:00,1.08582,1.08582,1.08548,1.0858,17400000.0
2009-09-29 02:29:00,1.08568,1.08573,1.08534,1.08534,31800000.0
2009-09-29 02:30:00,1.08595,1.08595,1.08555,1.08555,162800000.0
2009-09-29 02:31:00,1.08565,1.08565,1.08555,1.08565,40800000.0
2009-09-29 02:32:00,1.08565,1.0858,1.0855,1.0855,53800000.0
2009-09-29 02:33:00,1.0855,1.08565,1.0854,1.08545,33400000.0
2009-09-29 02:34:00,1.0856,1.08585,1.0855,1.08565,37100000.0
2009-09-29 02:35:00,1.08575,1.08595,1.0857,1.08575,47100000.0
2009-09-29 02:36:00,1.0859,1.08605,1.08565,1.08605,175900000.0
2009-09-29 02:37:00,1.08605,1.08615,1.0858,1.08605,46800000.0
2009-09-29 02:38:00,1.08595,1.08595,1.08585,1.08585,4000000.0
2009-09-29 02:39:00,1.08605,1.08615,1.08605,1.08605,8000000.0
2009-09-29 02:40:00,1.08605,1.0864,1.08595,1.08635,118900000.0
2009-09-29 02:41:00,1.0864,1.08645,1.0861,1.0861,201300000.0
2009-09-29 02:42:00,1.0861,1.0863,1.086,1.0863,99000000.0
2009-09-29 02:43:00,1.0861,1.0862,1.08605,1.08615,92500000.0
2009-09-29 02:44:00,1.08615,1.08615,1.08595,1.08605,110100000.0
2009-09-29 02:45:00,1.086,1.08615,1.08575,1.0861,39900000.0
2009-09-29 02:46:00,1.08625,1.0864,1.08595,1.08625,104800000.0
2009-09-29 02:47:00,1.0863,1.0864,1.086,1.08605,87400000.0
2009-09-29 02:48:00,1.086,1.08605,1.0859,1.08595,18500000.0
2009-09-29 02:49:00,1.08605,1.08625,1.08605,1.08605,42600000.0
2009-09-29 02:50:00,1.08605,1.08615,1.08605,1.08615,7400000.0
2009-09-29 02:51:00,1.08605,1.08605,1.08575,1.08595,75200000.0
2009-09-29 02:52:00,1.08575,1.08595,1.08575,1.08595,134400000.0
2009-09-29 02:53:00,1.08575,1.0861,1.08575,1.086,69600000.0
2009-09-29 02:54:00,1.086,1.0865,1.086,1.0865,34800000.0
2009-09-29 02:55:00,1.0866,1.08665,1.0865,1.08655,120300000.0
2009-09-29 02:56:00,1.08655,1.08665,1.0865,1.08655,83800000.0
2009-09-29 02:57:00,1.08655,1.08665,1.08635,1.08645,81400000.0
2009-09-29 02:58:00,1.0864,1.08645,1.08635,1.08645,20100000.0
2009-09-29 02:59:00,1.08645,1.08645,1.08635,1.08645,32000000.0
2009-09-29 03:00:00,1.08645,1.0867,1.08635,1.08665,71900000.0
2009-09-29 03:01:00,1.0867,1.0867,1.0866,1.08665,36700000.0
2009-09-29 03:02:00,1.0866,1.0866,1.0866,1.0866,12800000.0
2009-09-29 03:03:00,1.08665,1.0867,1.0866,1.0866,19200000.0
2009-09-29 03:04:00,1.08653,1.08653,1.08638,1.08645,14900000.0
2009-09-29 03:05:00,1.0866,1.0866,1.08647,1.08656,26400000.0
2009-09-29 03:06:00,1.08665,1.08665,1.0866,1.08665,11900000.0
2009-09-29 03:07:00,1.08644,1.08647,1.08637,1.08637,8000000.0
2009-09-29 03:08:00,1.08665,1.08665,1.08665,1.08665,1600000.0
2009-09-29 03:09:00,1.0864,1.08651,1.08625,1.08651,15400000.0
2009-09-29 03:10:00,1.0866,1.08665,1.0866,1.08665,5100000.0
2009-09-29 03:11:00,1.08637,1.08637,1.08625,1.08625,20800000.0
2009-09-29 03:12:00,1.08633,1.0864,1.08633,1.0864,31200000.0
2009-09-29 03:13:00,1.08627,1.08643,1.08626,1.08634,32200000.0
2009-09-29 03:14:00,1.0866,1.0866,1.08645,1.08645,14100000.0
2009-09-29 03:15:00,1.08645,1.08665,1.08645,1.0866,30800000.0
2009-09-29 03:16:00,1.0867,1.0868,1.0865,1.0867,83700000.0
2009-09-29 03:17:00,1.08675,1.08675,1.0867,1.0867,13600000.0
2009-09-29 03:18:00,1.08647,1.08655,1.08617,1.08639,81400000.0
2009-09-29 03:19:00,1.08636,1.08646,1.08636,1.08646,38600000.0
2009-09-29 03:20:00,1.0864,1.08651,1.08633,1.08643,67800000.0
2009-09-29 03:21:00,1.08675,1.08695,1.0867,1.08675,167000000.0
2009-09-29 03:22:00,1.08675,1.08675,1.08675,1.08675,29400000.0
2009-09-29 03:23:00,1.08675,1.08685,1.08675,1.08675,30000000.0
2009-09-29 03:24:00,1.08675,1.08675,1.08675,1.08675,40800000.0
2009-09-29 03:25:00,1.08657,1.08666,1.08647,1.08648,58400000.0
2009-09-29 03:26:00,1.08659,1.08666,1.08657,1.08666,23600000.0
2009-09-29 03:27:00,1.08675,1.08675,1.08675,1.08675,8000000.0
2009-09-29 03:28:00,1.08675,1.08675,1.08645,1.0865,35900000.0
2009-09-29 03:29:00,1.0865,1.0865,1.08585,1.08605,58600000.0
2009-09-29 03:30:00,1.08605,1.0861,1.08605,1.0861,11200000.0
2009-09-29 03:31:00,1.0861,1.08625,1.0861,1.08615,24000000.0
2009-09-29 03:32:00,1.08615,1.0862,1.08615,1.0862,51500000.0
2009-09-29 03:33:00,1.0862,1.08625,1.0862,1.08625,10400000.0
2009-09-29 03:34:00,1.0861,1.0861,1.08582,1.086,101900000.0
2009-09-29 03:35:00,1.08625,1.08625,1.0861,1.0861,9600000.0
2009-09-29 03:36:00,1.0861,1.08615,1.086,1.086,46400000.0
2009-09-29 03:37:00,1.08605,1.08615,1.08605,1.08615,5000000.0
2009-09-29 03:38:00,1.0861,1.0865,1.0861,1.0865,79800000.0
2009-09-29 03:39:00,1.08655,1.08655,1.08655,1.08655,1600000.0
2009-09-29 03:40:00,1.08655,1.08655,1.08655,1.08655,11200000.0
2009-09-29 03:41:00,1.08655,1.08665,1.08655,1.08665,13200000.0
2009-09-29 03:42:00,1.08665,1.08665,1.08655,1.0866,14400000.0
2009-09-29 03:43:00,1.08665,1.08665,1.0864,1.0864,8900000.0
2009-09-29 03:44:00,1.0864,1.0864,1.0863,1.0863,26600000.0
2009-09-29 03:45:00,1.0863,1.08665,1.0863,1.08655,34800000.0
2009-09-29 03:46:00,1.0866,1.08665,1.0866,1.0866,14600000.0
2009-09-29 03:47:00,1.08665,1.08665,1.0863,1.0863,37400000.0
2009-09-29 03:48:00,1.0863,1.0863,1.0863,1.0863,6000000.0
2009-09-29 03:49:00,1.08635,1.08635,1.0862,1.0862,21800000.0
2009-09-29 03:50:00,1.0862,1.0862,1.0862,1.0862,9600000.0
2009-09-29 03:51:00,1.0862,1.0862,1.0862,1.0862,14900000.0
2009-09-29 03:52:00,1.08625,1.08635,1.0862,1.0862,46600000.0
2009-09-29 03:53:00,1.0862,1.0862,1.08615,1.0862,55800000.0
2009-09-29 03:54:00,1.0862,1.0862,1.08615,1.08615,65500000.0
2009-09-29 03:55:00,1.08615,1.0862,1.08585,1.08595,94900000.0
2009-09-29 03:56:00,1.08595,1.08595,1.08565,1.08565,75700000.0
2009-09-29 03:57:00,1.08565,1.08575,1.0856,1.08575,117200000.0
2009-09-29 03:58:00,1.08575,1.08595,1.08575,1.0858,33600000.0
2009-09-29 03:59:00,1.08555,1.08565,1.0854,1.08545,102700000.0
2009-09-29 04:00:00,1.08545,1.08545,1.085,1.08535,190300000.0
2009-09-29 04:01:00,1.08535,1.08545,1.0853,1.08535,141800000.0
2009-09-29 04:02:00,1.08535,1.08545,1.0853,1.08545,56500000.0
2009-09-29 04:03:00,1.08521,1.08532,1.08519,1.08519,16800000.0
2009-09-29 04:04:00,1.08545,1.08545,1.08545,1.08545,27500000.0
2009-09-29 04:05:00,1.08545,1.08545,1.08545,1.08545,23400000.0
2009-09-29 04:06:00,1.08545,1.0855,1.08545,1.0855,30600000.0
2009-09-29 04:07:00,1.0855,1.08555,1.0855,1.08555,26900000.0
2009-09-29 04:08:00,1.08555,1.08555,1.08545,1.08545,31900000.0
2009-09-29 04:09:00,1.0855,1.08565,1.08545,1.08565,69200000.0
2009-09-29 04:10:00,1.08565,1.08565,1.08565,1.08565,22500000.0
2009-09-29 04:11:00,1.08565,1.08565,1.08565,1.08565,3700000.0
2009-09-29 04:12:00,1.08565,1.08565,1.0854,1.0854,45100000.0
2009-09-29 04:13:00,1.0853,1.08555,1.0853,1.08555,53200000.0
2009-09-29 04:14:00,1.08555,1.08565,1.08555,1.08565,19200000.0
2009-09-29 04:15:00,1.08565,1.08575,1.08565,1.08575,10400000.0
2009-09-29 04:16:00,1.08575,1.08585,1.08575,1.08575,40000000.0
2009-09-29 04:17:00,1.08575,1.08585,1.08575,1.08585,7200000.0
2009-09-29 04:18:00,1.08575,1.08575,1.08525,1.0854,50000000.0
2009-09-29 04:19:00,1.0854,1.0855,1.0854,1.0855,19200000.0
2009-09-29 04:20:00,1.08555,1.08555,1.08545,1.08555,48000000.0
2009-09-29 04:21:00,1.0856,1.0856,1.08555,1.08555,6400000.0
2009-09-29 04:22:00,1.0856,1.0856,1.0854,1.08545,56400000.0
2009-09-29 04:23:00,1.08545,1.08545,1.08485,1.08495,138100000.0
2009-09-29 04:24:00,1.08495,1.08495,1.08495,1.08495,27100000.0
2009-09-29 04:25:00,1.08495,1.08495,1.08495,1.08495,18000000.0
2009-09-29 04:26:00,1.08495,1.08495,1.0844,1.0844,181000000.0
2009-09-29 04:27:00,1.0845,1.08475,1.08445,1.08475,70000000.0
2009-09-29 04:28:00,1.0845,1.08475,1.08445,1.08475,36800000.0
2009-09-29 04:29:00,1.0848,1.0848,1.0844,1.0848,18600000.0
2009-09-29 04:30:00,1.0845,1.0848,1.0844,1.0848,40200000.0
2009-09-29 04:31:00,1.0847,1.08475,1.0844,1.08475,8700000.0
2009-09-29 04:32:00,1.0848,1.0848,1.0844,1.08475,13200000.0
2009-09-29 04:33:00,1.0848,1.085,1.0844,1.08475,28100000.0
2009-09-29 04:34:00,1.08465,1.08505,1.08465,1.08505,79400000.0
2009-09-29 04:35:00,1.08515,1.0855,1.0849,1.0855,43800000.0
2009-09-29 04:36:00,1.08545,1.08565,1.0854,1.08555,15200000.0
2009-09-29 04:37:00,1.0856,1.0856,1.0851,1.0856,94900000.0
2009-09-29 04:38:00,1.08555,1.08555,1.08515,1.0854,59800000.0
2009-09-29 04:39:00,1.08545,1.08545,1.08485,1.085,65100000.0
2009-09-29 04:40:00,1.085,1.085,1.0849,1.0849,28000000.0
2009-09-29 04:41:00,1.08505,1.08515,1.08505,1.08515,12800000.0
2009-09-29 04:42:00,1.08515,1.0852,1.08515,1.08515,18500000.0
2009-09-29 04:43:00,1.08515,1.08515,1.08515,1.08515,3200000.0
2009-09-29 04:44:00,1.08515,1.08515,1.08505,1.08515,10800000.0
2009-09-29 04:45:00,1.08515,1.08515,1.085,1.085,21200000.0
2009-09-29 04:46:00,1.085,1.0851,1.08495,1.085,25100000.0
2009-09-29 04:47:00,1.085,1.08515,1.085,1.08515,11800000.0
2009-09-29 04:48:00,1.0851,1.08515,1.08495,1.08495,5200000.0
2009-09-29 04:49:00,1.08505,1.08515,1.085,1.08515,11400000.0
2009-09-29 04:50:00,1.0851,1.08515,1.08505,1.08505,8400000.0
2009-09-29 04:51:00,1.08505,1.08505,1.08505,1.08505,2000000.0
2009-09-29 04:52:00,1.08505,1.08505,1.085,1.085,7600000.0
2009-09-29 04:53:00,1.085,1.085,1.08465,1.0849,39600000.0
2009-09-29 04:54:00,1.08485,1.08495,1.08485,1.08495,17800000.0
2009-09-29 04:55:00,1.0849,1.08505,1.0849,1.085,29800000.0
2009-09-29 04:56:00,1.08515,1.08525,1.08515,1.08525,16800000.0
2009-09-29 04:57:00,1.0849,1.08493,1.0845,1.08493,17600000.0
2009-09-29 04:58:00,1.08525,1.08525,1.08525,1.08525,34400000.0
2009-09-29 04:59:00,1.08525,1.08525,1.08525,1.08525,28000000.0
2009-09-29 05:00:00,1.08535,1.08565,1.08535,1.08555,29400000.0
2009-09-29 05:01:00,1.08555,1.08555,1.08545,1.08545,7000000.0
2009-09-29 05:02:00,1.08545,1.08545,1.0852,1.0853,34000000.0
2009-09-29 05:03:00,1.08545,1.08555,1.08535,1.0854,22600000.0
2009-09-29 05:04:00,1.0854,1.0854,1.08515,1.08515,68700000.0
2009-09-29 05:05:00,1.08515,1.08515,1.08495,1.085,45400000.0
2009-09-29 05:06:00,1.085,1.085,1.085,1.085,4800000.0
2009-09-29 05:07:00,1.08495,1.08495,1.08475,1.0848,37800000.0
2009-09-29 05:08:00,1.0848,1.08495,1.0848,1.08495,21600000.0
2009-09-29 05:09:00,1.08495,1.08495,1.08495,1.08495,67400000.0
2009-09-29 05:10:00,1.08472,1.08504,1.08465,1.08498,49720000.0
2009-09-29 05:11:00,1.08495,1.08495,1.08495,1.08495,3600000.0
2009-09-29 05:12:00,1.08495,1.08495,1.08455,1.0848,35400000.0
2009-09-29 05:13:00,1.08485,1.08515,1.08485,1.08495,32700000.0
2009-09-29 05:14:00,1.08495,1.08495,1.08495,1.08495,4000000.0
2009-09-29 05:15:00,1.0851,1.0853,1.0851,1.08525,22800000.0
2009-09-29 05:16:00,1.08525,1.08525,1.08515,1.08515,25000000.0
2009-09-29 05:17:00,1.08515,1.0853,1.08515,1.08515,44800000.0
2009-09-29 05:18:00,1.08515,1.08525,1.08515,1.08525,8000000.0
2009-09-29 05:19:00,1.0852,1.0852,1.0852,1.0852,1000000.0
2009-09-29 05:20:00,1.08525,1.08525,1.085,1.08505,26600000.0
2009-09-29 05:21:00,1.08505,1.0852,1.085,1.0852,7200000.0
2009-09-29 05:22:00,1.08525,1.08525,1.08525,1.08525,3200000.0
2009-09-29 05:23:00,1.08525,1.08525,1.08525,1.08525,3600000.0
2009-09-29 05:24:00,1.08525,1.08535,1.08525,1.08535,20600000.0
2009-09-29 05:25:00,1.08535,1.08535,1.08535,1.08535,1600000.0
2009-09-29 05:26:00,1.08535,1.08535,1.08525,1.08525,10600000.0
2009-09-29 05:27:00,1.08525,1.08545,1.08525,1.08545,7800000.0
2009-09-29 05:28:00,1.08535,1.08555,1.08535,1.08545,35000000.0
2009-09-29 05:29:00,1.08545,1.08555,1.08545,1.08555,16000000.0
2009-09-29 05:30:00,1.08555,1.08555,1.08555,1.08555,6400000.0
2009-09-29 05:31:00,1.08555,1.08555,1.08535,1.08535,34400000.0
2009-09-29 05:32:00,1.08535,1.08535,1.08535,1.08535,57500000.0
2009-09-29 05:33:00,1.08535,1.08535,1.08535,1.08535,13100000.0
2009-09-29 05:34:00,1.08535,1.08535,1.08525,1.08525,43400000.0
2009-09-29 05:35:00,1.08525,1.08525,1.08525,1.08525,8600000.0
2009-09-29 05:36:00,1.08525,1.08525,1.08525,1.08525,3400000.0
2009-09-29 05:37:00,1.08525,1.08525,1.08525,1.08525,6200000.0
2009-09-29 05:38:00,1.08525,1.08545,1.08525,1.08545,20800000.0
2009-09-29 05:39:00,1.08545,1.08545,1.08525,1.08525,18400000.0
2009-09-29 05:40:00,1.08525,1.0854,1.08525,1.08535,47700000.0
2009-09-29 05:41:00,1.08525,1.08535,1.08525,1.08535,42000000.0
2009-09-29 05:42:00,1.08535,1.08535,1.08525,1.08525,11800000.0
2009-09-29 05:43:00,1.08535,1.08535,1.08525,1.08525,21600000.0
2009-09-29 05:44:00,1.08535,1.08545,1.08525,1.0853,22800000.0
2009-09-29 05:45:00,1.0853,1.08545,1.0853,1.0853,25900000.0
2009-09-29 05:46:00,1.08535,1.08545,1.08535,1.08545,31900000.0
2009-09-29 05:47:00,1.08545,1.08545,1.08545,1.08545,4800000.0
2009-09-29 05:48:00,1.08545,1.08545,1.08545,1.08545,4900000.0
2009-09-29 05:49:00,1.08545,1.08545,1.08525,1.08535,42100000.0
2009-09-29 05:50:00,1.08535,1.08535,1.08535,1.08535,11300000.0
2009-09-29 05:51:00,1.08535,1.08535,1.08535,1.08535,4800000.0
2009-09-29 05:52:00,1.08535,1.08535,1.08535,1.08535,4900000.0
2009-09-29 05:53:00,1.08525,1.08535,1.08525,1.08535,11200000.0
2009-09-29 05:54:00,1.08535,1.08535,1.08535,1.08535,6400000.0
2009-09-29 05:55:00,1.08535,1.08535,1.08535,1.08535,1600000.0
2009-09-29 05:56:00,1.08518,1.08529,1.08508,1.08508,85000000.0
2009-09-29 05:57:00,1.08525,1.0853,1.08525,1.0853,16000000.0
2009-09-29 05:58:00,1.08535,1.08535,1.0853,1.0853,8000000.0
2009-09-29 05:59:00,1.08535,1.08535,1.0853,1.0853,19200000.0
2009-09-29 06:00:00,1.0853,1.08535,1.08525,1.08525,14400000.0
2009-09-29 06:01:00,1.08525,1.08525,1.0852,1.08525,27900000.0
2009-09-29 06:02:00,1.08525,1.08525,1.0852,1.08525,10100000.0
2009-09-29 06:03:00,1.08525,1.08525,1.0852,1.08525,22100000.0
2009-09-29 06:04:00,1.08525,1.08525,1.0852,1.0852,14300000.0
2009-09-29 06:05:00,1.08515,1.0852,1.08506,1.0852,156200000.0
2009-09-29 06:06:00,1.0852,1.08525,1.0852,1.08525,6200000.0
2009-09-29 06:07:00,1.0852,1.0852,1.08465,1.08475,41400000.0
2009-09-29 06:08:00,1.0847,1.08475,1.0847,1.08475,28800000.0
2009-09-29 06:09:00,1.08475,1.08475,1.08465,1.08465,17000000.0
2009-09-29 06:10:00,1.08465,1.08465,1.08465,1.08465,3000000.0
2009-09-29 06:11:00,1.08465,1.08465,1.08465,1.08465,7000000.0
2009-09-29 06:12:00,1.08465,1.08465,1.08465,1.08465,5400000.0
2009-09-29 06:13:00,1.08475,1.08475,1.0847,1.0847,16600000.0
2009-09-29 06:14:00,1.0847,1.0847,1.0847,1.0847,11400000.0
2009-09-29 06:15:00,1.08475,1.0848,1.08475,1.08475,3000000.0
2009-09-29 06:16:00,1.0847,1.08495,1.0847,1.08495,10000000.0
2009-09-29 06:17:00,1.0849,1.08495,1.08485,1.08485,4000000.0
2009-09-29 06:18:00,1.0848,1.0848,1.0848,1.0848,3200000.0
2009-09-29 06:19:00,1.08471,1.08477,1.08463,1.08477,52700000.0
2009-09-29 06:20:00,1.08495,1.08495,1.0848,1.0848,11000000.0
2009-09-29 06:21:00,1.0849,1.08505,1.0849,1.08505,9000000.0
2009-09-29 06:22:00,1.08505,1.08505,1.08505,1.08505,6400000.0
2009-09-29 06:23:00,1.08484,1.08501,1.08474,1.0849,152100000.0
2009-09-29 06:24:00,1.08505,1.08505,1.08505,1.08505,6400000.0
2009-09-29 06:25:00,1.08493,1.08496,1.08481,1.08481,110300000.0
2009-09-29 06:26:00,1.08505,1.08505,1.08465,1.0847,33800000.0
2009-09-29 06:27:00,1.0847,1.08475,1.0847,1.08475,16000000.0
2009-09-29 06:28:00,1.0847,1.08475,1.0847,1.0847,10200000.0
2009-09-29 06:29:00,1.08475,1.08475,1.08445,1.0845,20600000.0
2009-09-29 06:30:00,1.08455,1.08475,1.08435,1.08445,58800000.0
2009-09-29 06:31:00,1.08445,1.0845,1.08445,1.0845,96400000.0
2009-09-29 06:32:00,1.0845,1.0849,1.0845,1.0849,46200000.0
2009-09-29 06:33:00,1.08485,1.08495,1.08465,1.08465,34000000.0
2009-09-29 06:34:00,1.08465,1.0847,1.08455,1.0847,60800000.0
2009-09-29 06:35:00,1.0847,1.08485,1.08465,1.08475,43800000.0
2009-09-29 06:36:00,1.08485,1.08495,1.0846,1.0846,46100000.0
2009-09-29 06:37:00,1.0847,1.0847,1.0847,1.0847,29800000.0
2009-09-29 06:38:00,1.08475,1.08485,1.0847,1.0848,39600000.0
2009-09-29 06:39:00,1.08485,1.08495,1.08475,1.08495,35500000.0
2009-09-29 06:40:00,1.08495,1.08495,1.08495,1.08495,36700000.0
2009-09-29 06:41:00,1.08485,1.08485,1.0847,1.08475,23800000.0
2009-09-29 06:42:00,1.08485,1.08485,1.0848,1.0848,12000000.0
2009-09-29 06:43:00,1.0848,1.0848,1.08475,1.08475,31600000.0
2009-09-29 06:44:00,1.08485,1.08485,1.08475,1.08475,20100000.0
2009-09-29 06:45:00,1.08475,1.08475,1.08475,1.08475,11200000.0
2009-09-29 06:46:00,1.08475,1.08485,1.08475,1.08475,9800000.0
2009-09-29 06:47:00,1.08475,1.08495,1.08475,1.08495,9200000.0
2009-09-29 06:48:00,1.08485,1.08495,1.0847,1.08495,54200000.0
2009-09-29 06:49:00,1.08495,1.08505,1.0847,1.08505,17100000.0
2009-09-29 06:50:00,1.08495,1.08495,1.08475,1.08475,23800000.0
2009-09-29 06:51:00,1.08475,1.08485,1.08475,1.08485,32300000.0
2009-09-29 06:52:00,1.08475,1.08495,1.08475,1.08495,17200000.0
2009-09-29 06:53:00,1.0849,1.0849,1.0847,1.08475,32500000.0
2009-09-29 06:54:00,1.08475,1.08475,1.08475,1.08475,3200000.0
2009-09-29 06:55:00,1.08475,1.08475,1.08475,1.08475,5200000.0
2009-09-29 06:56:00,1.08475,1.08475,1.08475,1.08475,14000000.0
2009-09-29 06:57:00,1.08475,1.08475,1.08445,1.08455,35900000.0
2009-09-29 06:58:00,1.08465,1.08465,1.0844,1.08445,30200000.0
2009-09-29 06:59:00,1.0846,1.08465,1.08405,1.08425,23200000.0
2009-09-29 07:00:00,1.0841,1.0843,1.0841,1.08425,73200000.0
2009-09-29 07:01:00,1.08425,1.08435,1.08425,1.08435,21000000.0
2009-09-29 07:02:00,1.08435,1.08435,1.08435,1.08435,5000000.0
2009-09-29 07:03:00,1.08422,1.08422,1.08374,1.08412,371400000.0
2009-09-29 07:04:00,1.08435,1.08445,1.08435,1.08435,17000000.0
2009-09-29 07:05:00,1.08435,1.08435,1.0841,1.0843,23600000.0
2009-09-29 07:06:00,1.0843,1.0845,1.0843,1.0845,23100000.0
2009-09-29 07:07:00,1.0844,1.0844,1.08365,1.08375,80900000.0
2009-09-29 07:08:00,1.08375,1.08405,1.08375,1.08395,21800000.0
2009-09-29 07:09:00,1.08395,1.08395,1.08375,1.08375,47400000.0
2009-09-29 07:10:00,1.08375,1.08395,1.08375,1.08395,38600000.0
2009-09-29 07:11:00,1.08395,1.0842,1.08395,1.08415,44200000.0
2009-09-29 07:12:00,1.08415,1.08415,1.08405,1.08405,43600000.0
2009-09-29 07:13:00,1.08405,1.08415,1.08405,1.08415,26600000.0
2009-09-29 07:14:00,1.08415,1.08415,1.08395,1.084,72400000.0
2009-09-29 07:15:00,1.08405,1.08405,1.08405,1.08405,29400000.0
2009-09-29 07:16:00,1.08405,1.08405,1.08385,1.08385,33500000.0
2009-09-29 07:17:00,1.08385,1.08385,1.0835,1.08355,27700000.0
2009-09-29 07:18:00,1.08355,1.08355,1.08235,1.08235,177400000.0
2009-09-29 07:19:00,1.0824,1.0827,1.08185,1.082,211200000.0
2009-09-29 07:20:00,1.08215,1.0822,1.0819,1.08195,169200000.0
2009-09-29 07:21:00,1.08195,1.08195,1.08095,1.08105,164500000.0
2009-09-29 07:22:00,1.08105,1.0815,1.08105,1.08145,139900000.0
2009-09-29 07:23:00,1.08145,1.08165,1.08145,1.08165,67400000.0
2009-09-29 07:24:00,1.08165,1.08165,1.0812,1.0812,35600000.0
2009-09-29 07:25:00,1.0812,1.0814,1.08115,1.0814,40300000.0
2009-09-29 07:26:00,1.08145,1.08155,1.08145,1.08145,37300000.0
2009-09-29 07:27:00,1.08145,1.08155,1.08145,1.08155,25800000.0
2009-09-29 07:28:00,1.08165,1.08175,1.0816,1.08175,37700000.0
2009-09-29 07:29:00,1.08185,1.08185,1.0817,1.0817,49600000.0
2009-09-29 07:30:00,1.08175,1.0818,1.0817,1.0818,22100000.0
2009-09-29 07:31:00,1.08185,1.08195,1.0818,1.0819,131500000.0
2009-09-29 07:32:00,1.0819,1.0819,1.08175,1.08175,47600000.0
2009-09-29 07:33:00,1.08175,1.0818,1.0808,1.0808,114300000.0
2009-09-29 07:34:00,1.0809,1.0809,1.07935,1.0797,295700000.0
2009-09-29 07:35:00,1.07985,1.08005,1.0797,1.08005,140800000.0
2009-09-29 07:36:00,1.08005,1.08045,1.08,1.0801,83400000.0
2009-09-29 07:37:00,1.0801,1.08035,1.08005,1.08035,66700000.0
2009-09-29 07:38:00,1.08045,1.0807,1.08045,1.0806,50000000.0
2009-09-29 07:39:00,1.08065,1.08075,1.0806,1.08065,22900000.0
2009-09-29 07:40:00,1.08065,1.08105,1.08065,1.0809,58000000.0
2009-09-29 07:41:00,1.08058,1.08074,1.08028,1.08074,330600000.0
2009-09-29 07:42:00,1.0809,1.08095,1.08085,1.08095,21300000.0
2009-09-29 07:43:00,1.08095,1.08125,1.08095,1.08125,31700000.0
2009-09-29 07:44:00,1.08125,1.0813,1.0808,1.0811,90700000.0
2009-09-29 07:45:00,1.08105,1.0811,1.08105,1.0811,28000000.0
2009-09-29 07:46:00,1.0812,1.08155,1.0812,1.08155,136400000.0
2009-09-29 07:47:00,1.0816,1.08175,1.08135,1.0814,75700000.0
2009-09-29 07:48:00,1.0814,1.08155,1.0813,1.08155,36800000.0
2009-09-29 07:49:00,1.08155,1.08155,1.0811,1.0811,148300000.0
2009-09-29 07:50:00,1.0811,1.0811,1.08065,1.0807,94900000.0
2009-09-29 07:51:00,1.0807,1.0809,1.0807,1.08075,50600000.0
2009-09-29 07:52:00,1.08075,1.08075,1.0807,1.0807,35200000.0
2009-09-29 07:53:00,1.08075,1.08155,1.08075,1.08145,43200000.0
2009-09-29 07:54:00,1.08145,1.08145,1.081,1.08105,49500000.0
2009-09-29 07:55:00,1.08105,1.08135,1.08095,1.08135,40800000.0
2009-09-29 07:56:00,1.08135,1.08155,1.08125,1.0813,60300000.0
2009-09-29 07:57:00,1.08135,1.08155,1.08125,1.08135,88600000.0
2009-09-29 07:58:00,1.08135,1.08145,1.08135,1.08145,22000000.0
2009-09-29 07:59:00,1.08145,1.0815,1.08145,1.08145,23000000.0
2009-09-29 08:00:00,1.08145,1.0815,1.08145,1.08145,29600000.0
2009-09-29 08:01:00,1.08145,1.08155,1.08145,1.0815,72700000.0
2009-09-29 08:02:00,1.0815,1.08155,1.0813,1.08135,58200000.0
2009-09-29 08:03:00,1.08145,1.08155,1.08125,1.08125,195100000.0
2009-09-29 08:04:00,1.08125,1.0819,1.08125,1.0817,201600000.0
2009-09-29 08:05:00,1.08175,1.08195,1.08165,1.0817,76600000.0
2009-09-29 08:06:00,1.0817,1.0817,1.0815,1.0816,86700000.0
2009-09-29 08:07:00,1.0816,1.08225,1.0816,1.08225,83500000.0
2009-09-29 08:08:00,1.08225,1.08225,1.08195,1.08205,83700000.0
2009-09-29 08:09:00,1.08205,1.0825,1.08205,1.08225,175000000.0
2009-09-29 08:10:00,1.08225,1.08225,1.0816,1.0816,59700000.0
2009-09-29 08:11:00,1.0816,1.08165,1.0815,1.08165,118900000.0
2009-09-29 08:12:00,1.08165,1.08215,1.08165,1.08215,16300000.0
2009-09-29 08:13:00,1.08215,1.0823,1.08215,1.08225,68100000.0
2009-09-29 08:14:00,1.08225,1.08265,1.08225,1.0826,86100000.0
2009-09-29 08:15:00,1.0826,1.08265,1.08245,1.08245,115600000.0
2009-09-29 08:16:00,1.08245,1.0825,1.08095,1.08205,307400000.0
2009-09-29 08:17:00,1.08205,1.08275,1.08205,1.08275,75400000.0
2009-09-29 08:18:00,1.08275,1.0828,1.08265,1.08265,49300000.0
2009-09-29 08:19:00,1.08265,1.083,1.08265,1.0829,73100000.0
2009-09-29 08:20:00,1.0829,1.0833,1.08285,1.083,150400000.0
2009-09-29 08:21:00,1.083,1.083,1.08295,1.083,34100000.0
2009-09-29 08:22:00,1.083,1.08325,1.083,1.08305,135200000.0
2009-09-29 08:23:00,1.08305,1.08325,1.08295,1.08295,72100000.0
2009-09-29 08:24:00,1.0829,1.08295,1.08245,1.0825,110400000.0
2009-09-29 08:25:00,1.0825,1.08265,1.0825,1.08265,34800000.0
2009-09-29 08:26:00,1.0826,1.08305,1.08255,1.083,133500000.0
2009-09-29 08:27:00,1.083,1.0832,1.0827,1.0827,176300000.0
2009-09-29 08:28:00,1.0827,1.08295,1.0827,1.0829,54000000.0
2009-09-29 08:29:00,1.0829,1.08325,1.08275,1.08315,58900000.0
2009-09-29 08:30:00,1.0832,1.0832,1.08285,1.0829,115000000.0
2009-09-29 08:31:00,1.0829,1.0829,1.08265,1.08275,38800000.0
2009-09-29 08:32:00,1.08255,1.08275,1.08255,1.0827,30100000.0
2009-09-29 08:33:00,1.0827,1.08305,1.0827,1.08305,74200000.0
2009-09-29 08:34:00,1.083,1.083,1.08265,1.08265,43200000.0
2009-09-29 08:35:00,1.08265,1.08275,1.08265,1.08275,71100000.0
2009-09-29 08:36:00,1.08275,1.08275,1.0824,1.0825,124000000.0
2009-09-29 08:37:00,1.0825,1.08275,1.08245,1.0825,75500000.0
2009-09-29 08:38:00,1.0825,1.0827,1.0825,1.08255,43700000.0
2009-09-29 08:39:00,1.08295,1.0835,1.0829,1.0834,215400003.0
2009-09-29 08:40:00,1.08335,1.08335,1.08315,1.08315,125799999.0
2009-09-29 08:41:00,1.08315,1.08315,1.08215,1.0822,176800000.0
2009-09-29 08:42:00,1.0822,1.08225,1.0821,1.0822,52200000.0
2009-09-29 08:43:00,1.08225,1.08225,1.08225,1.08225,5800000.0
2009-09-29 08:44:00,1.08225,1.08225,1.08185,1.08185,94700000.0
2009-09-29 08:45:00,1.0819,1.0819,1.08165,1.08165,22000000.0
2009-09-29 08:46:00,1.08165,1.08165,1.0815,1.08165,120700000.0
2009-09-29 08:47:00,1.08165,1.08185,1.08165,1.08175,131700000.0
2009-09-29 08:48:00,1.08175,1.0819,1.08175,1.0819,69100000.0
2009-09-29 08:49:00,1.082,1.0826,1.082,1.0826,63400000.0
2009-09-29 08:50:00,1.08265,1.0828,1.0826,1.0827,152800000.0
2009-09-29 08:51:00,1.0827,1.08295,1.0827,1.08295,112100000.0
2009-09-29 08:52:00,1.083,1.08325,1.083,1.0832,54900000.0
2009-09-29 08:53:00,1.0832,1.0832,1.083,1.08305,92300000.0
2009-09-29 08:54:00,1.08305,1.08305,1.0826,1.0826,88300000.0
2009-09-29 08:55:00,1.0826,1.0827,1.0819,1.082,126900000.0
2009-09-29 08:56:00,1.08195,1.08195,1.08155,1.0818,71200000.0
2009-09-29 08:57:00,1.0818,1.0818,1.08175,1.08175,7800000.0
2009-09-29 08:58:00,1.08175,1.08175,1.08175,1.08175,22200000.0
2009-09-29 08:59:00,1.08175,1.08215,1.08175,1.0821,137000000.0
2009-09-29 09:00:00,1.08205,1.08225,1.08195,1.08205,286200000.0
2009-09-29 09:01:00,1.08205,1.0823,1.08175,1.0823,295700000.0
2009-09-29 09:02:00,1.0823,1.0826,1.0822,1.0826,205900000.0
2009-09-29 09:03:00,1.08255,1.08265,1.08205,1.0822,232200000.0
2009-09-29 09:04:00,1.08225,1.0826,1.082,1.0826,136400000.0
2009-09-29 09:05:00,1.0826,1.08285,1.0825,1.08285,83200000.0
2009-09-29 09:06:00,1.0829,1.08305,1.08275,1.08285,76700000.0
2009-09-29 09:07:00,1.0828,1.0831,1.08275,1.0828,149300000.0
2009-09-29 09:08:00,1.0828,1.0828,1.0824,1.08245,153800000.0
2009-09-29 09:09:00,1.08255,1.08275,1.08215,1.0824,173300000.0
2009-09-29 09:10:00,1.0824,1.08245,1.0824,1.0824,91200000.0
2009-09-29 09:11:00,1.0824,1.0826,1.0824,1.0824,51000000.0
2009-09-29 09:12:00,1.0824,1.0825,1.0824,1.0825,109100000.0
2009-09-29 09:13:00,1.0825,1.08315,1.08245,1.08315,87200000.0
2009-09-29 09:14:00,1.08315,1.08375,1.08315,1.08375,157400000.0
2009-09-29 09:15:00,1.08375,1.08425,1.08375,1.08415,89800000.0
2009-09-29 09:16:00,1.08415,1.08425,1.084,1.08425,85400000.0
2009-09-29 09:17:00,1.0843,1.0843,1.08385,1.0842,210800000.0
2009-09-29 09:18:00,1.0842,1.0848,1.0842,1.0848,140900000.0
2009-09-29 09:19:00,1.0848,1.085,1.0845,1.0846,265100000.0
2009-09-29 09:20:00,1.0846,1.08465,1.0845,1.08455,149200000.0
2009-09-29 09:21:00,1.08455,1.0846,1.08425,1.08425,169400000.0
2009-09-29 09:22:00,1.0842,1.0842,1.0835,1.08375,205200000.0
2009-09-29 09:23:00,1.08375,1.08375,1.08345,1.08345,93100000.0
2009-09-29 09:24:00,1.08345,1.08345,1.0828,1.08305,327800000.0
2009-09-29 09:25:00,1.083,1.08325,1.0826,1.0827,221300000.0
2009-09-29 09:26:00,1.08275,1.08285,1.0824,1.0825,283800000.0
2009-09-29 09:27:00,1.0825,1.08255,1.08235,1.0824,264600000.0
2009-09-29 09:28:00,1.0824,1.08245,1.08225,1.08245,67200000.0
2009-09-29 09:29:00,1.0825,1.0825,1.0824,1.0825,51000000.0
2009-09-29 09:30:00,1.0825,1.0831,1.0825,1.0831,151900000.0
2009-09-29 09:31:00,1.08315,1.08375,1.08315,1.0837,262200000.0
2009-09-29 09:32:00,1.0837,1.08375,1.08335,1.08365,149300000.0
2009-09-29 09:33:00,1.08365,1.08365,1.0832,1.08355,181700000.0
2009-09-29 09:34:00,1.08355,1.0842,1.08355,1.0842,315600000.0
2009-09-29 09:35:00,1.0842,1.08425,1.08405,1.08425,38200000.0
2009-09-29 09:36:00,1.08425,1.08435,1.0841,1.08415,74600000.0
2009-09-29 09:37:00,1.0842,1.0842,1.08325,1.08325,219400000.0
2009-09-29 09:38:00,1.0832,1.08365,1.083,1.08365,190000000.0
2009-09-29 09:39:00,1.08375,1.08375,1.0834,1.08345,119700000.0
2009-09-29 09:40:00,1.08355,1.08435,1.0834,1.0841,193400000.0
2009-09-29 09:41:00,1.0841,1.0844,1.084,1.0842,230700000.0
2009-09-29 09:42:00,1.0842,1.08455,1.0842,1.08435,198600000.0
2009-09-29 09:43:00,1.08435,1.08455,1.0842,1.08425,220400000.0
2009-09-29 09:44:00,1.08425,1.08475,1.0842,1.08455,361900000.0
2009-09-29 09:45:00,1.08455,1.08455,1.08365,1.08365,149200000.0
2009-09-29 09:46:00,1.08365,1.08385,1.0833,1.08375,90700000.0
2009-09-29 09:47:00,1.08375,1.0838,1.08355,1.08355,151200000.0
2009-09-29 09:48:00,1.08355,1.08405,1.08355,1.08395,129600000.0
2009-09-29 09:49:00,1.08395,1.08425,1.0836,1.08395,205800000.0
2009-09-29 09:50:00,1.08395,1.08425,1.0837,1.08415,154200000.0
2009-09-29 09:51:00,1.0842,1.0842,1.08375,1.084,289600000.0
2009-09-29 09:52:00,1.08395,1.0842,1.08395,1.08395,177800000.0
2009-09-29 09:53:00,1.08395,1.08405,1.0839,1.084,55500000.0
2009-09-29 09:54:00,1.084,1.08445,1.084,1.08445,100000000.0
2009-09-29 09:55:00,1.08445,1.0846,1.08425,1.08425,128700000.0
2009-09-29 09:56:00,1.08425,1.0845,1.084,1.0841,255700000.0
2009-09-29 09:57:00,1.0841,1.0841,1.0837,1.0838,173400000.0
2009-09-29 09:58:00,1.08375,1.0838,1.08355,1.0836,265800000.0
2009-09-29 09:59:00,1.08355,1.08355,1.08305,1.08335,252500000.0
2009-09-29 10:00:00,1.0834,1.08365,1.0834,1.08365,56100000.0
2009-09-29 10:01:00,1.08365,1.08365,1.0834,1.08355,131700000.0
2009-09-29 10:02:00,1.08355,1.0849,1.08355,1.0848,192100000.0
2009-09-29 10:03:00,1.0849,1.0849,1.0842,1.0847,216200000.0
2009-09-29 10:04:00,1.0847,1.0849,1.08465,1.0847,172300000.0
2009-09-29 10:05:00,1.0847,1.08475,1.08435,1.0844,155300000.0
2009-09-29 10:06:00,1.08435,1.08435,1.08415,1.0842,78900000.0
2009-09-29 10:07:00,1.0842,1.0842,1.0833,1.08355,277100000.0
2009-09-29 10:08:00,1.08355,1.084,1.08315,1.08315,271900000.0
2009-09-29 10:09:00,1.0831,1.0833,1.08275,1.08305,152000000.0
2009-09-29 10:10:00,1.08305,1.0832,1.0829,1.08315,190900000.0
2009-09-29 10:11:00,1.08315,1.08385,1.08315,1.08385,175400000.0
2009-09-29 10:12:00,1.0838,1.0841,1.08375,1.084,95000000.0
2009-09-29 10:13:00,1.08395,1.0842,1.08345,1.0835,165900000.0
2009-09-29 10:14:00,1.0835,1.0838,1.0835,1.0838,104100000.0
2009-09-29 10:15:00,1.08375,1.08375,1.08305,1.08325,198900000.0
2009-09-29 10:16:00,1.08325,1.08355,1.08325,1.08355,73400000.0
2009-09-29 10:17:00,1.08355,1.0837,1.0833,1.0835,177100000.0
2009-09-29 10:18:00,1.08355,1.0836,1.08355,1.08355,28800000.0
2009-09-29 10:19:00,1.08355,1.0837,1.0835,1.08355,28200000.0
2009-09-29 10:20:00,1.08355,1.0836,1.08355,1.0836,31800000.0
2009-09-29 10:21:00,1.08355,1.0837,1.08355,1.0837,26600000.0
2009-09-29 10:22:00,1.08365,1.08385,1.0836,1.08375,48300000.0
2009-09-29 10:23:00,1.0838,1.08385,1.08365,1.08365,91800000.0
2009-09-29 10:24:00,1.08365,1.0838,1.08345,1.0838,112600000.0
2009-09-29 10:25:00,1.0838,1.08405,1.0835,1.0835,169300000.0
2009-09-29 10:26:00,1.0835,1.0835,1.08345,1.08345,263900000.0
2009-09-29 10:27:00,1.08355,1.0836,1.08345,1.0835,94400000.0
2009-09-29 10:28:00,1.08345,1.08385,1.08345,1.0838,142700000.0
2009-09-29 10:29:00,1.0838,1.08445,1.0837,1.0843,140400000.0
2009-09-29 10:30:00,1.08435,1.08495,1.0841,1.0842,134600000.0
2009-09-29 10:31:00,1.0842,1.08435,1.08415,1.0843,91200000.0
2009-09-29 10:32:00,1.08425,1.0849,1.08425,1.08475,101100000.0
2009-09-29 10:33:00,1.08475,1.08525,1.08425,1.0852,208700000.0
2009-09-29 10:34:00,1.0852,1.0855,1.0852,1.0854,471900002.0
2009-09-29 10:35:00,1.08545,1.08545,1.08505,1.08515,148500000.0
2009-09-29 10:36:00,1.0851,1.08535,1.085,1.08515,338700000.0
2009-09-29 10:37:00,1.0851,1.0855,1.08475,1.0855,365700000.0
2009-09-29 10:38:00,1.0855,1.0855,1.08505,1.08515,235200000.0
2009-09-29 10:39:00,1.08515,1.08595,1.0851,1.08595,240400000.0
2009-09-29 10:40:00,1.08585,1.0862,1.08565,1.08565,294200000.0
2009-09-29 10:41:00,1.08565,1.08615,1.0856,1.0857,315000000.0
2009-09-29 10:42:00,1.08575,1.0859,1.0855,1.0859,293600000.0
2009-09-29 10:43:00,1.08595,1.0865,1.0859,1.08645,175300000.0
2009-09-29 10:44:00,1.08645,1.0865,1.08625,1.08635,199700000.0
2009-09-29 10:45:00,1.08635,1.08645,1.08595,1.08645,230000000.0
2009-09-29 10:46:00,1.0864,1.08655,1.0864,1.08645,177900000.0
2009-09-29 10:47:00,1.08645,1.08645,1.08575,1.08575,230700000.0
2009-09-29 10:48:00,1.08575,1.08615,1.08575,1.08585,117500000.0
2009-09-29 10:49:00,1.0858,1.0858,1.08555,1.08565,245600000.0
2009-09-29 10:50:00,1.08565,1.08565,1.0853,1.08545,150700000.0
2009-09-29 10:51:00,1.08545,1.08555,1.0854,1.0855,108600000.0
2009-09-29 10:52:00,1.0855,1.08565,1.0853,1.08535,112800000.0
2009-09-29 10:53:00,1.08535,1.08555,1.08525,1.08555,45900000.0
2009-09-29 10:54:00,1.08555,1.08555,1.0853,1.0854,105300000.0
2009-09-29 10:55:00,1.0853,1.08545,1.08525,1.08535,26700000.0
2009-09-29 10:56:00,1.08535,1.0854,1.08515,1.08515,74100000.0
2009-09-29 10:57:00,1.08515,1.0852,1.08515,1.0852,51600000.0
2009-09-29 10:58:00,1.08515,1.08535,1.0851,1.0852,227500000.0
2009-09-29 10:59:00,1.0852,1.0855,1.0852,1.0855,94900000.0
2009-09-29 11:00:00,1.0855,1.08575,1.0855,1.08575,212500000.0
2009-09-29 11:01:00,1.08585,1.08625,1.08585,1.0862,122900000.0
2009-09-29 11:02:00,1.0862,1.08645,1.086,1.08645,115500000.0
2009-09-29 11:03:00,1.08645,1.08665,1.086,1.0861,269800000.0
2009-09-29 11:04:00,1.0861,1.0861,1.08585,1.0859,354200000.0
2009-09-29 11:05:00,1.08585,1.08585,1.0855,1.08555,274900000.0
2009-09-29 11:06:00,1.08555,1.08575,1.0855,1.08575,240600000.0
2009-09-29 11:07:00,1.08575,1.08575,1.0856,1.08565,84700000.0
2009-09-29 11:08:00,1.08565,1.08625,1.08565,1.0862,162100000.0
2009-09-29 11:09:00,1.08615,1.0863,1.0859,1.08595,186400000.0
2009-09-29 11:10:00,1.086,1.0862,1.0859,1.086,272200000.0
2009-09-29 11:11:00,1.086,1.086,1.0859,1.08595,114900000.0
2009-09-29 11:12:00,1.08595,1.08605,1.08595,1.08605,104500000.0
2009-09-29 11:13:00,1.08605,1.08605,1.08595,1.086,111900000.0
2009-09-29 11:14:00,1.086,1.08615,1.086,1.0861,22000000.0
2009-09-29 11:15:00,1.08615,1.0862,1.08605,1.08615,54400000.0
2009-09-29 11:16:00,1.0861,1.0863,1.08605,1.08615,44600000.0
2009-09-29 11:17:00,1.08615,1.0862,1.0861,1.0862,33300000.0
2009-09-29 11:18:00,1.0862,1.08675,1.0862,1.08665,215200000.0
2009-09-29 11:19:00,1.08665,1.08665,1.0865,1.08665,246600000.0
2009-09-29 11:20:00,1.08665,1.08725,1.0865,1.08695,354900002.0
2009-09-29 11:21:00,1.087,1.08725,1.087,1.08705,143000000.0
2009-09-29 11:22:00,1.08705,1.08795,1.08705,1.08795,87400000.0
2009-09-29 11:23:00,1.08795,1.0888,1.08765,1.0888,186500000.0
2009-09-29 11:24:00,1.0888,1.08935,1.0884,1.0887,238100000.0
2009-09-29 11:25:00,1.08865,1.08885,1.08865,1.08885,119100000.0
2009-09-29 11:26:00,1.08885,1.089,1.08885,1.089,138200000.0
2009-09-29 11:27:00,1.089,1.0896,1.089,1.08945,199500000.0
2009-09-29 11:28:00,1.08945,1.08945,1.08885,1.0889,183800000.0
2009-09-29 11:29:00,1.08885,1.08885,1.0882,1.0886,179200000.0
2009-09-29 11:30:00,1.0886,1.0889,1.0886,1.08875,134800000.0
2009-09-29 11:31:00,1.08875,1.08875,1.0886,1.08865,50800000.0
2009-09-29 11:32:00,1.08865,1.08865,1.08845,1.08855,49700000.0
2009-09-29 11:33:00,1.08855,1.08865,1.08845,1.0885,82100000.0
2009-09-29 11:34:00,1.0886,1.08865,1.0886,1.08865,8000000.0
2009-09-29 11:35:00,1.08865,1.08875,1.08865,1.08875,61700000.0
2009-09-29 11:36:00,1.08875,1.08885,1.08875,1.08885,30000000.0
2009-09-29 11:37:00,1.08885,1.0889,1.0888,1.0889,9600000.0
2009-09-29 11:38:00,1.0889,1.08905,1.08885,1.08885,14800000.0
2009-09-29 11:39:00,1.08885,1.08895,1.08875,1.08875,53200000.0
2009-09-29 11:40:00,1.0889,1.08895,1.0884,1.08845,35900000.0
2009-09-29 11:41:00,1.0884,1.08845,1.08835,1.08835,77200000.0
2009-09-29 11:42:00,1.08835,1.0884,1.0882,1.08835,61100000.0
2009-09-29 11:43:00,1.08845,1.08855,1.0884,1.0884,41100000.0
2009-09-29 11:44:00,1.0884,1.08865,1.0884,1.08845,43400000.0
2009-09-29 11:45:00,1.08845,1.08845,1.08815,1.0882,107200000.0
2009-09-29 11:46:00,1.0882,1.0882,1.0876,1.0876,143200000.0
2009-09-29 11:47:00,1.08755,1.08765,1.08755,1.08755,81200000.0
2009-09-29 11:48:00,1.08755,1.0877,1.0875,1.0876,155100000.0
2009-09-29 11:49:00,1.08755,1.08755,1.08745,1.08745,83900000.0
2009-09-29 11:50:00,1.0875,1.08755,1.08745,1.08755,81900000.0
2009-09-29 11:51:00,1.0875,1.0875,1.08725,1.0873,151600000.0
2009-09-29 11:52:00,1.08735,1.08775,1.0873,1.0875,91900000.0
2009-09-29 11:53:00,1.08745,1.08755,1.0872,1.0875,158400000.0
2009-09-29 11:54:00,1.0875,1.08805,1.0873,1.0878,264800000.0
2009-09-29 11:55:00,1.08785,1.08865,1.08785,1.0886,89700000.0
2009-09-29 11:56:00,1.08865,1.0887,1.08845,1.0887,67400000.0
2009-09-29 11:57:00,1.08875,1.08925,1.08875,1.08905,142000000.0
2009-09-29 11:58:00,1.0891,1.0894,1.0891,1.0894,59600000.0
2009-09-29 11:59:00,1.0894,1.08945,1.0894,1.0894,45900000.0
2009-09-29 12:00:00,1.0894,1.0894,1.08905,1.08905,181700000.0
2009-09-29 12:01:00,1.08905,1.08905,1.0887,1.08875,146800000.0
2009-09-29 12:02:00,1.08875,1.08905,1.0887,1.0888,146600000.0
2009-09-29 12:03:00,1.08885,1.08885,1.08865,1.08865,102400000.0
2009-09-29 12:04:00,1.0887,1.0888,1.08845,1.08845,97400000.0
2009-09-29 12:05:00,1.08845,1.0887,1.08845,1.08855,145700000.0
2009-09-29 12:06:00,1.08855,1.0888,1.0885,1.0888,147700000.0
2009-09-29 12:07:00,1.0888,1.0888,1.08865,1.0887,251200000.0
2009-09-29 12:08:00,1.0887,1.08875,1.08865,1.0887,137700000.0
2009-09-29 12:09:00,1.0887,1.08875,1.08845,1.08865,194600000.0
2009-09-29 12:10:00,1.08865,1.08875,1.08855,1.0886,68500000.0
2009-09-29 12:11:00,1.0886,1.08875,1.08835,1.0887,158100000.0
2009-09-29 12:12:00,1.08875,1.089,1.08875,1.089,97800000.0
2009-09-29 12:13:00,1.089,1.08915,1.0888,1.08895,184400000.0
2009-09-29 12:14:00,1.0889,1.0889,1.0884,1.0884,194300000.0
2009-09-29 12:15:00,1.0884,1.08865,1.0883,1.08855,182000000.0
2009-09-29 12:16:00,1.0885,1.08865,1.0885,1.08855,60300000.0
2009-09-29 12:17:00,1.08855,1.0891,1.0885,1.08905,144500000.0
2009-09-29 12:18:00,1.0891,1.0891,1.08865,1.0889,200600000.0
2009-09-29 12:19:00,1.08895,1.089,1.0888,1.0889,219800000.0
2009-09-29 12:20:00,1.0889,1.08915,1.08885,1.0889,171900000.0
2009-09-29 12:21:00,1.0889,1.089,1.08885,1.089,153300000.0
2009-09-29 12:22:00,1.089,1.08975,1.089,1.0895,253800000.0
2009-09-29 12:23:00,1.0895,1.08955,1.0892,1.08955,188300000.0
2009-09-29 12:24:00,1.0896,1.0896,1.08905,1.08915,139500000.0
2009-09-29 12:25:00,1.08915,1.08915,1.08865,1.08865,106700000.0
2009-09-29 12:26:00,1.0887,1.0894,1.08865,1.0893,113300000.0
2009-09-29 12:27:00,1.0893,1.08945,1.089,1.08915,192800000.0
2009-09-29 12:28:00,1.08915,1.08945,1.08915,1.0893,44500000.0
2009-09-29 12:29:00,1.0893,1.08945,1.08925,1.08945,42400000.0
2009-09-29 12:30:00,1.08955,1.0896,1.0856,1.08585,332500000.0
2009-09-29 12:31:00,1.08585,1.08615,1.08355,1.08615,369200000.0
2009-09-29 12:32:00,1.08615,1.08685,1.08605,1.08615,255600000.0
2009-09-29 12:33:00,1.08615,1.08615,1.0853,1.08535,171500000.0
2009-09-29 12:34:00,1.0854,1.08625,1.0854,1.08585,174500000.0
2009-09-29 12:35:00,1.0859,1.0873,1.0859,1.0868,211700000.0
2009-09-29 12:36:00,1.08675,1.08675,1.08655,1.0867,100000000.0
2009-09-29 12:37:00,1.0867,1.0868,1.0864,1.0864,180200000.0
2009-09-29 12:38:00,1.0864,1.0864,1.08605,1.08615,118800000.0
2009-09-29 12:39:00,1.08615,1.08685,1.08605,1.08675,245000000.0
2009-09-29 12:40:00,1.08675,1.087,1.08565,1.08665,252300000.0
2009-09-29 12:41:00,1.08665,1.0878,1.08665,1.0878,308599999.0
2009-09-29 12:42:00,1.08765,1.088,1.08745,1.0877,205000000.0
2009-09-29 12:43:00,1.0877,1.0879,1.08725,1.08755,175000000.0
2009-09-29 12:44:00,1.08755,1.0878,1.08745,1.08765,224300000.0
2009-09-29 12:45:00,1.08765,1.08795,1.0876,1.0878,115600000.0
2009-09-29 12:46:00,1.08765,1.08815,1.08765,1.088,71600000.0
2009-09-29 12:47:00,1.088,1.088,1.08745,1.08745,112200000.0
2009-09-29 12:48:00,1.0875,1.0877,1.08745,1.0877,84500000.0
2009-09-29 12:49:00,1.0877,1.08775,1.08765,1.0877,13600000.0
2009-09-29 12:50:00,1.0877,1.0877,1.08745,1.0875,55000000.0
2009-09-29 12:51:00,1.0875,1.0875,1.0872,1.08725,169900000.0
2009-09-29 12:52:00,1.0873,1.0873,1.0871,1.0872,73400000.0
2009-09-29 12:53:00,1.08725,1.08725,1.08725,1.08725,38600000.0
2009-09-29 12:54:00,1.08725,1.08755,1.08725,1.08755,91800000.0
2009-09-29 12:55:00,1.08755,1.08755,1.0875,1.0875,17200000.0
2009-09-29 12:56:00,1.0875,1.08775,1.0875,1.0877,78100000.0
2009-09-29 12:57:00,1.0877,1.0879,1.08765,1.08785,84200000.0
2009-09-29 12:58:00,1.08765,1.0884,1.0876,1.08835,100100000.0
2009-09-29 12:59:00,1.0883,1.08835,1.08825,1.08835,132200000.0
2009-09-29 13:00:00,1.0884,1.08875,1.08825,1.0884,201500000.0
2009-09-29 13:01:00,1.0884,1.08885,1.0883,1.08865,168600000.0
2009-09-29 13:02:00,1.0886,1.08895,1.08855,1.08865,115500000.0
2009-09-29 13:03:00,1.08865,1.08865,1.0881,1.0881,130200000.0
2009-09-29 13:04:00,1.08815,1.0886,1.0877,1.0886,161400000.0
2009-09-29 13:05:00,1.08855,1.0891,1.08855,1.0886,155700000.0
2009-09-29 13:06:00,1.0886,1.08875,1.08825,1.0883,119100000.0
2009-09-29 13:07:00,1.0883,1.0884,1.08785,1.08795,166500000.0
2009-09-29 13:08:00,1.08795,1.08815,1.0876,1.08815,87700000.0
2009-09-29 13:09:00,1.08815,1.08835,1.08775,1.0878,122800000.0
2009-09-29 13:10:00,1.0878,1.08785,1.08735,1.0875,167600000.0
2009-09-29 13:11:00,1.0875,1.0877,1.0875,1.08765,36500000.0
2009-09-29 13:12:00,1.08765,1.0877,1.08745,1.08745,84100000.0
2009-09-29 13:13:00,1.08745,1.08755,1.08745,1.08755,111200000.0
2009-09-29 13:14:00,1.08755,1.08755,1.08695,1.08715,193700000.0
2009-09-29 13:15:00,1.08715,1.08765,1.0867,1.0871,232000000.0
2009-09-29 13:16:00,1.08715,1.08715,1.0868,1.0868,96800000.0
2009-09-29 13:17:00,1.08675,1.08675,1.08655,1.08655,77300000.0
2009-09-29 13:18:00,1.08665,1.08685,1.08665,1.0867,105200000.0
2009-09-29 13:19:00,1.0867,1.08675,1.08655,1.0867,60500000.0
2009-09-29 13:20:00,1.0868,1.08685,1.0868,1.08685,110400000.0
2009-09-29 13:21:00,1.08685,1.08695,1.0868,1.0869,102500000.0
2009-09-29 13:22:00,1.08695,1.0872,1.08685,1.0869,215900000.0
2009-09-29 13:23:00,1.0869,1.0869,1.08675,1.08675,60200000.0
2009-09-29 13:24:00,1.08675,1.087,1.08675,1.087,84900000.0
2009-09-29 13:25:00,1.087,1.08735,1.08695,1.0872,120600000.0
2009-09-29 13:26:00,1.08725,1.0873,1.08715,1.08715,60100000.0
2009-09-29 13:27:00,1.08715,1.08725,1.08705,1.08715,82000000.0
2009-09-29 13:28:00,1.08725,1.08725,1.08705,1.08705,125100000.0
2009-09-29 13:29:00,1.08705,1.08705,1.08655,1.08655,210500000.0
2009-09-29 13:30:00,1.08665,1.0867,1.08645,1.08645,203600000.0
2009-09-29 13:31:00,1.0865,1.0866,1.08645,1.08655,182900000.0
2009-09-29 13:32:00,1.0865,1.0865,1.08645,1.0865,159200000.0
2009-09-29 13:33:00,1.0865,1.0865,1.0865,1.0865,3200000.0
2009-09-29 13:34:00,1.0865,1.0865,1.0863,1.08635,52400000.0
2009-09-29 13:35:00,1.08635,1.08635,1.0861,1.08615,106400000.0
2009-09-29 13:36:00,1.08615,1.08615,1.08585,1.08605,282400000.0
2009-09-29 13:37:00,1.08605,1.0863,1.08595,1.08595,209400001.0
2009-09-29 13:38:00,1.08595,1.08595,1.0854,1.0857,183900000.0
2009-09-29 13:39:00,1.08565,1.0859,1.0856,1.08585,106000000.0
2009-09-29 13:40:00,1.0859,1.08625,1.08575,1.0862,46900000.0
2009-09-29 13:41:00,1.08625,1.08655,1.0861,1.08615,91500000.0
2009-09-29 13:42:00,1.0862,1.08675,1.0862,1.08675,92700000.0
2009-09-29 13:43:00,1.08675,1.08685,1.0866,1.08665,38800000.0
2009-09-29 13:44:00,1.0868,1.08685,1.0866,1.0868,55500000.0
2009-09-29 13:45:00,1.0868,1.0869,1.08655,1.08685,84200000.0
2009-09-29 13:46:00,1.0869,1.0869,1.08675,1.08675,44700000.0
2009-09-29 13:47:00,1.08685,1.08685,1.0867,1.08675,134800000.0
2009-09-29 13:48:00,1.0867,1.0868,1.0865,1.0865,170400000.0
2009-09-29 13:49:00,1.0865,1.0865,1.0863,1.0863,40300000.0
2009-09-29 13:50:00,1.0863,1.08635,1.08625,1.08635,141000000.0
2009-09-29 13:51:00,1.08635,1.08675,1.08635,1.08675,150500000.0
2009-09-29 13:52:00,1.08675,1.0871,1.08675,1.0871,193400000.0
2009-09-29 13:53:00,1.0872,1.0872,1.0871,1.0871,12000000.0
2009-09-29 13:54:00,1.0871,1.0871,1.0868,1.0868,41600000.0
2009-09-29 13:55:00,1.0868,1.0868,1.0868,1.0868,4800000.0
2009-09-29 13:56:00,1.0868,1.08725,1.0868,1.0872,66000000.0
2009-09-29 13:57:00,1.08725,1.08725,1.08695,1.08705,65000000.0
2009-09-29 13:58:00,1.08705,1.0873,1.08705,1.0873,76400000.0
2009-09-29 13:59:00,1.0873,1.08805,1.08725,1.08805,101000000.0
2009-09-29 14:00:00,1.08805,1.08835,1.08805,1.0882,87600000.0
2009-09-29 14:01:00,1.0882,1.08865,1.08815,1.08855,80500000.0
2009-09-29 14:02:00,1.08855,1.089,1.08855,1.08885,134500000.0
2009-09-29 14:03:00,1.08875,1.08895,1.0886,1.0887,126800000.0
2009-09-29 14:04:00,1.0887,1.0889,1.08865,1.08885,241100000.0
2009-09-29 14:05:00,1.08905,1.08905,1.08855,1.08865,226500000.0
2009-09-29 14:06:00,1.08865,1.08895,1.08865,1.08865,145100000.0
2009-09-29 14:07:00,1.08865,1.08885,1.0886,1.08885,108300000.0
2009-09-29 14:08:00,1.08885,1.0889,1.08865,1.08865,158500000.0
2009-09-29 14:09:00,1.08865,1.08865,1.0885,1.0886,119100000.0
2009-09-29 14:10:00,1.0886,1.08865,1.0885,1.0885,38000000.0
2009-09-29 14:11:00,1.0885,1.0886,1.0882,1.08855,200700000.0
2009-09-29 14:12:00,1.08855,1.0888,1.08855,1.0886,131000000.0
2009-09-29 14:13:00,1.0886,1.089,1.0886,1.089,41600000.0
2009-09-29 14:14:00,1.08905,1.09005,1.08905,1.09,370199998.0
2009-09-29 14:15:00,1.09005,1.0905,1.08975,1.0904,476500001.0
2009-09-29 14:16:00,1.0904,1.0906,1.0901,1.0901,438600001.0
2009-09-29 14:17:00,1.0901,1.09045,1.0899,1.09045,593100001.0
2009-09-29 14:18:00,1.09045,1.09095,1.09025,1.0908,801500000.0
2009-09-29 14:19:00,1.09075,1.091,1.0904,1.09065,442500000.0
2009-09-29 14:20:00,1.09065,1.0911,1.09055,1.09105,604100000.0
2009-09-29 14:21:00,1.09105,1.0914,1.09095,1.09125,326700000.0
2009-09-29 14:22:00,1.09125,1.09125,1.09035,1.09035,486600000.0
2009-09-29 14:23:00,1.09045,1.0905,1.09025,1.0904,300900000.0
2009-09-29 14:24:00,1.0904,1.0904,1.09015,1.09025,356800002.0
2009-09-29 14:25:00,1.09025,1.0905,1.09025,1.0905,54400000.0
2009-09-29 14:26:00,1.0905,1.0905,1.0895,1.0895,365799999.0
2009-09-29 14:27:00,1.0895,1.08955,1.08915,1.08915,276200000.0
2009-09-29 14:28:00,1.08915,1.0892,1.08905,1.0891,320900000.0
2009-09-29 14:29:00,1.08905,1.08905,1.0887,1.08895,337200000.0
2009-09-29 14:30:00,1.08895,1.08955,1.08895,1.08945,261300000.0
2009-09-29 14:31:00,1.0895,1.08965,1.08945,1.0895,321800000.0
2009-09-29 14:32:00,1.08945,1.08955,1.08945,1.08955,147100000.0
2009-09-29 14:33:00,1.0896,1.0898,1.0892,1.08945,241400000.0
2009-09-29 14:34:00,1.08945,1.0899,1.08945,1.08985,275800000.0
2009-09-29 14:35:00,1.0899,1.0899,1.08965,1.08965,146600000.0
2009-09-29 14:36:00,1.08975,1.09035,1.0897,1.09025,160100000.0
2009-09-29 14:37:00,1.09025,1.09035,1.09005,1.09035,409000001.0
2009-09-29 14:38:00,1.09035,1.0908,1.09035,1.0905,196000000.0
2009-09-29 14:39:00,1.0905,1.0905,1.09015,1.09015,288800000.0
2009-09-29 14:40:00,1.09025,1.091,1.0901,1.0904,353800000.0
2009-09-29 14:41:00,1.0904,1.0908,1.0902,1.09075,141900000.0
2009-09-29 14:42:00,1.09075,1.09075,1.09,1.09005,361800000.0
2009-09-29 14:43:00,1.09005,1.09005,1.0899,1.09,255100000.0
2009-09-29 14:44:00,1.09,1.09025,1.08985,1.09,172100000.0
2009-09-29 14:45:00,1.09,1.09035,1.08995,1.0902,170100000.0
2009-09-29 14:46:00,1.09025,1.09025,1.0898,1.09015,185500000.0
2009-09-29 14:47:00,1.09005,1.09005,1.08955,1.0896,220800000.0
2009-09-29 14:48:00,1.0896,1.08995,1.08935,1.08935,347900000.0
2009-09-29 14:49:00,1.0893,1.08935,1.08915,1.08915,145000000.0
2009-09-29 14:50:00,1.08915,1.08915,1.0886,1.0886,348400000.0
2009-09-29 14:51:00,1.0886,1.0888,1.0885,1.08875,212700000.0
2009-09-29 14:52:00,1.08875,1.0892,1.08875,1.08885,352400000.0
2009-09-29 14:53:00,1.08885,1.08885,1.0883,1.08845,157100000.0
2009-09-29 14:54:00,1.08845,1.08875,1.08845,1.08865,128500000.0
2009-09-29 14:55:00,1.08865,1.08885,1.0885,1.08875,286299999.0
2009-09-29 14:56:00,1.08875,1.08875,1.0885,1.0886,230700000.0
2009-09-29 14:57:00,1.0886,1.08885,1.0886,1.0888,232000000.0
2009-09-29 14:58:00,1.0888,1.08885,1.08855,1.08855,197300000.0
2009-09-29 14:59:00,1.08855,1.0887,1.08845,1.0887,242999999.0
2009-09-29 15:00:00,1.08875,1.08885,1.0881,1.08835,326800000.0
2009-09-29 15:01:00,1.08835,1.0886,1.0878,1.0879,432500000.0
2009-09-29 15:02:00,1.08785,1.08845,1.0878,1.08835,341900000.0
2009-09-29 15:03:00,1.0883,1.0884,1.08795,1.08795,315400000.0
2009-09-29 15:04:00,1.08795,1.08835,1.08775,1.0881,390499999.0
2009-09-29 15:05:00,1.08815,1.0885,1.08815,1.08825,364500000.0
2009-09-29 15:06:00,1.08815,1.0884,1.08785,1.0879,230000000.0
2009-09-29 15:07:00,1.08785,1.08835,1.08785,1.08835,260100000.0
2009-09-29 15:08:00,1.08825,1.08865,1.0882,1.08865,349099999.0
2009-09-29 15:09:00,1.08865,1.08895,1.08865,1.0888,404900000.0
2009-09-29 15:10:00,1.08875,1.0891,1.0887,1.0891,516700000.0
2009-09-29 15:11:00,1.08905,1.08905,1.08825,1.08835,495500000.0
2009-09-29 15:12:00,1.08835,1.0886,1.08825,1.08855,374900000.0
2009-09-29 15:13:00,1.08855,1.08855,1.0879,1.08815,285300000.0
2009-09-29 15:14:00,1.08815,1.0884,1.08815,1.08825,283500000.0
2009-09-29 15:15:00,1.0882,1.08825,1.0878,1.0882,468700000.0
2009-09-29 15:16:00,1.0882,1.08825,1.0881,1.0882,199400000.0
2009-09-29 15:17:00,1.0882,1.08865,1.08805,1.08855,129800000.0
2009-09-29 15:18:00,1.08855,1.08925,1.08855,1.08865,471900001.0
2009-09-29 15:19:00,1.08865,1.08915,1.08855,1.0891,310500000.0
2009-09-29 15:20:00,1.08905,1.08915,1.08885,1.08915,355800000.0
2009-09-29 15:21:00,1.08915,1.08915,1.08885,1.08885,171200000.0
2009-09-29 15:22:00,1.08885,1.08945,1.0885,1.0892,393200000.0
2009-09-29 15:23:00,1.08935,1.0895,1.08915,1.08945,307900000.0
2009-09-29 15:24:00,1.08945,1.08975,1.08945,1.08965,275199998.0
2009-09-29 15:25:00,1.08965,1.09005,1.0896,1.09,461800000.0
2009-09-29 15:26:00,1.09005,1.09005,1.08945,1.08965,576600000.0
2009-09-29 15:27:00,1.0896,1.08975,1.08955,1.08965,241200000.0
2009-09-29 15:28:00,1.08965,1.08975,1.0895,1.08955,413900000.0
2009-09-29 15:29:00,1.08955,1.0899,1.0895,1.08985,485300000.0
2009-09-29 15:30:00,1.08985,1.0904,1.08945,1.0896,865800002.0
2009-09-29 15:31:00,1.08965,1.0905,1.08965,1.0905,795000000.0
2009-09-29 15:32:00,1.09045,1.0905,1.08995,1.08995,465400000.0
2009-09-29 15:33:00,1.08995,1.08995,1.0892,1.0892,688899999.0
2009-09-29 15:34:00,1.0892,1.0893,1.08885,1.089,761600000.0
2009-09-29 15:35:00,1.089,1.08925,1.0881,1.08835,581000000.0
2009-09-29 15:36:00,1.08835,1.08835,1.08765,1.0877,686800002.0
2009-09-29 15:37:00,1.08775,1.0882,1.08685,1.0869,565200000.0
2009-09-29 15:38:00,1.08695,1.08775,1.08695,1.0876,356700000.0
2009-09-29 15:39:00,1.08765,1.088,1.0867,1.08675,408300000.0
2009-09-29 15:40:00,1.08675,1.08725,1.0865,1.08675,485900000.0
2009-09-29 15:41:00,1.0868,1.08705,1.0865,1.08695,490300000.0
2009-09-29 15:42:00,1.0869,1.08735,1.08685,1.08715,951300001.0
2009-09-29 15:43:00,1.08715,1.08775,1.087,1.0876,612500000.0
2009-09-29 15:44:00,1.08755,1.0878,1.08725,1.08725,695900000.0
2009-09-29 15:45:00,1.08725,1.08815,1.08725,1.08755,761000000.0
2009-09-29 15:46:00,1.08755,1.08805,1.0874,1.088,831000001.0
2009-09-29 15:47:00,1.088,1.08815,1.0877,1.0879,717499998.0
2009-09-29 15:48:00,1.088,1.08875,1.0879,1.08855,724699998.0
2009-09-29 15:49:00,1.08855,1.08935,1.0879,1.0892,573800000.0
2009-09-29 15:50:00,1.0892,1.0892,1.0884,1.08895,649500000.0
2009-09-29 15:51:00,1.08895,1.089,1.08795,1.088,638400000.0
2009-09-29 15:52:00,1.088,1.08955,1.0879,1.08905,794200000.0
2009-09-29 15:53:00,1.08905,1.08975,1.08895,1.08975,521500001.0
2009-09-29 15:54:00,1.0897,1.0897,1.08895,1.08945,520500001.0
2009-09-29 15:55:00,1.08945,1.08945,1.08895,1.0892,686400000.0
2009-09-29 15:56:00,1.08915,1.08915,1.08805,1.08805,843800000.0
2009-09-29 15:57:00,1.0881,1.08835,1.08755,1.08825,650700000.0
2009-09-29 15:58:00,1.08825,1.089,1.08825,1.08885,643000000.0
2009-09-29 15:59:00,1.0888,1.0897,1.0887,1.0897,360500000.0
2009-09-29 16:00:00,1.0898,1.0916,1.0896,1.0913,452800000.0
2009-09-29 16:01:00,1.0912,1.09195,1.0907,1.0908,513700000.0
2009-09-29 16:02:00,1.0908,1.0921,1.09065,1.0921,577000000.0
2009-09-29 16:03:00,1.0921,1.09235,1.09105,1.09105,902800000.0
2009-09-29 16:04:00,1.0911,1.0911,1.09055,1.09095,937500002.0
2009-09-29 16:05:00,1.09095,1.09095,1.09005,1.09085,687699998.0
2009-09-29 16:06:00,1.09085,1.0912,1.09035,1.09045,604700000.0
2009-09-29 16:07:00,1.09045,1.09075,1.08965,1.08965,726300000.0
2009-09-29 16:08:00,1.0897,1.09015,1.08955,1.0899,287200000.0
2009-09-29 16:09:00,1.08995,1.09015,1.08945,1.08945,241400000.0
2009-09-29 16:10:00,1.08945,1.0906,1.08945,1.0897,437700000.0
2009-09-29 16:11:00,1.0897,1.0898,1.08945,1.08955,712599998.0
2009-09-29 16:12:00,1.0895,1.0895,1.0888,1.08895,729200001.0
2009-09-29 16:13:00,1.089,1.08905,1.08835,1.08845,787100000.0
2009-09-29 16:14:00,1.08845,1.08855,1.088,1.08835,841000000.0
2009-09-29 16:15:00,1.08835,1.08875,1.0879,1.0881,858500000.0
2009-09-29 16:16:00,1.08815,1.08865,1.08775,1.0886,520200000.0
2009-09-29 16:17:00,1.0886,1.0886,1.0881,1.0882,746200000.0
2009-09-29 16:18:00,1.0882,1.08895,1.0882,1.08885,572200000.0
2009-09-29 16:19:00,1.0888,1.08905,1.08815,1.0883,993100001.0
2009-09-29 16:20:00,1.0883,1.0889,1.08815,1.0887,651700000.0
2009-09-29 16:21:00,1.0887,1.089,1.08825,1.0888,515499999.0
2009-09-29 16:22:00,1.0889,1.08935,1.0888,1.0892,555600000.0
2009-09-29 16:23:00,1.0892,1.0897,1.08845,1.0897,597500000.0
2009-09-29 16:24:00,1.0897,1.09115,1.0896,1.0911,566600000.0
2009-09-29 16:25:00,1.09115,1.0914,1.0908,1.09135,336099999.0
2009-09-29 16:26:00,1.09135,1.0914,1.09095,1.091,422600000.0
2009-09-29 16:27:00,1.091,1.09145,1.09095,1.091,530500000.0
2009-09-29 16:28:00,1.091,1.0912,1.0909,1.09095,730800003.0
2009-09-29 16:29:00,1.09095,1.091,1.09005,1.09005,715200006.0
2009-09-29 16:30:00,1.09,1.09015,1.08965,1.08965,418100000.0
2009-09-29 16:31:00,1.08965,1.09,1.08945,1.08995,397000000.0
2009-09-29 16:32:00,1.08995,1.09,1.0897,1.08985,353000000.0
2009-09-29 16:33:00,1.0898,1.09045,1.0898,1.0898,421500000.0
2009-09-29 16:34:00,1.08975,1.09,1.0893,1.08935,530000000.0
2009-09-29 16:35:00,1.08935,1.08985,1.0893,1.0898,294500000.0
2009-09-29 16:36:00,1.0898,1.0898,1.0887,1.08925,315900000.0
2009-09-29 16:37:00,1.08935,1.08935,1.0883,1.08885,260500000.0
2009-09-29 16:38:00,1.0888,1.0894,1.0888,1.0888,254800000.0
2009-09-29 16:39:00,1.08885,1.08955,1.08875,1.089,404400000.0
2009-09-29 16:40:00,1.089,1.08905,1.0882,1.08845,434400000.0
2009-09-29 16:41:00,1.08845,1.08855,1.0878,1.0885,454500000.0
2009-09-29 16:42:00,1.08845,1.0888,1.0878,1.08815,317300000.0
2009-09-29 16:43:00,1.08815,1.08855,1.08805,1.0883,249100000.0
2009-09-29 16:44:00,1.0883,1.08925,1.0883,1.08925,721500000.0
2009-09-29 16:45:00,1.08925,1.0895,1.0887,1.0891,616299999.0
2009-09-29 16:46:00,1.089,1.089,1.0881,1.08815,709100000.0
2009-09-29 16:47:00,1.08815,1.08825,1.08775,1.08825,381300000.0
2009-09-29 16:48:00,1.08825,1.08825,1.08775,1.08775,734300000.0
2009-09-29 16:49:00,1.08775,1.08825,1.0877,1.08785,603000000.0
2009-09-29 16:50:00,1.0879,1.0879,1.08745,1.08755,405800000.0
2009-09-29 16:51:00,1.08755,1.0882,1.08755,1.08765,396800000.0
2009-09-29 16:52:00,1.08765,1.08865,1.08765,1.0885,606100000.0
2009-09-29 16:53:00,1.0885,1.0885,1.0878,1.08835,415200000.0
2009-09-29 16:54:00,1.08845,1.08865,1.08815,1.08865,530600001.0
2009-09-29 16:55:00,1.08865,1.08875,1.08815,1.08815,82000000.0
2009-09-29 16:56:00,1.08805,1.08855,1.08805,1.0885,638800000.0
2009-09-29 16:57:00,1.0885,1.08895,1.0884,1.08875,897599998.0
2009-09-29 16:58:00,1.08875,1.0891,1.0884,1.08875,934199997.0
2009-09-29 16:59:00,1.08875,1.0888,1.0879,1.0879,630699999.0
2009-09-29 17:00:00,1.0879,1.0884,1.0879,1.08815,808000000.0
2009-09-29 17:01:00,1.08815,1.08845,1.08805,1.0881,637600001.0
2009-09-29 17:02:00,1.0881,1.0881,1.0877,1.0878,603300000.0
2009-09-29 17:03:00,1.0878,1.0881,1.08765,1.08795,681499999.0
2009-09-29 17:04:00,1.08805,1.0881,1.0877,1.0879,326800000.0
2009-09-29 17:05:00,1.0879,1.0879,1.08755,1.0878,370900000.0
2009-09-29 17:06:00,1.0879,1.0879,1.08725,1.08755,543299999.0
2009-09-29 17:07:00,1.08755,1.08765,1.0872,1.08745,633899999.0
2009-09-29 17:08:00,1.08745,1.08745,1.08725,1.08735,410400000.0
2009-09-29 17:09:00,1.08735,1.08745,1.08725,1.08745,307100000.0
2009-09-29 17:10:00,1.08745,1.0876,1.0872,1.0872,347300000.0
2009-09-29 17:11:00,1.0872,1.08755,1.0871,1.0873,420000000.0
2009-09-29 17:12:00,1.08725,1.08765,1.0872,1.08745,410200000.0
2009-09-29 17:13:00,1.0875,1.08785,1.0875,1.08775,592699999.0
2009-09-29 17:14:00,1.0878,1.08805,1.0876,1.0876,266499998.0
2009-09-29 17:15:00,1.0876,1.08765,1.0873,1.08765,129000000.0
2009-09-29 17:16:00,1.08765,1.08765,1.08735,1.0875,107400000.0
2009-09-29 17:17:00,1.0875,1.0875,1.08715,1.0875,80100000.0
2009-09-29 17:18:00,1.08755,1.08785,1.08745,1.0878,309600000.0
2009-09-29 17:19:00,1.0878,1.08785,1.08755,1.08755,155100000.0
2009-09-29 17:20:00,1.08755,1.0876,1.08715,1.08755,389900000.0
2009-09-29 17:21:00,1.08755,1.0876,1.087,1.0871,688300000.0
2009-09-29 17:22:00,1.0871,1.0872,1.08665,1.08665,495700000.0
2009-09-29 17:23:00,1.08675,1.0871,1.08675,1.0871,615399996.0
2009-09-29 17:24:00,1.0871,1.0874,1.087,1.08715,146400000.0
2009-09-29 17:25:00,1.08715,1.08725,1.0867,1.0869,284500000.0
2009-09-29 17:26:00,1.0868,1.0872,1.08665,1.08665,166900000.0
2009-09-29 17:27:00,1.08665,1.08715,1.08665,1.08675,318800000.0
2009-09-29 17:28:00,1.08675,1.087,1.08675,1.08675,619300000.0
2009-09-29 17:29:00,1.08675,1.08695,1.0865,1.08665,473600000.0
2009-09-29 17:30:00,1.08665,1.08675,1.0862,1.0865,578900002.0
2009-09-29 17:31:00,1.0865,1.0866,1.0861,1.08625,679200005.0
2009-09-29 17:32:00,1.0863,1.0864,1.08605,1.08605,127500000.0
2009-09-29 17:33:00,1.0861,1.0863,1.08605,1.08625,386700002.0
2009-09-29 17:34:00,1.08625,1.08655,1.08615,1.08625,172800000.0
2009-09-29 17:35:00,1.08625,1.0864,1.08605,1.08605,190000000.0
2009-09-29 17:36:00,1.08605,1.08605,1.08595,1.08595,251099997.0
2009-09-29 17:37:00,1.08595,1.0861,1.0858,1.08605,344400000.0
2009-09-29 17:38:00,1.08605,1.0866,1.08605,1.0865,269500000.0
2009-09-29 17:39:00,1.0865,1.08685,1.0863,1.08665,302800000.0
2009-09-29 17:40:00,1.08665,1.08675,1.0864,1.0864,154000000.0
2009-09-29 17:41:00,1.08645,1.0865,1.08545,1.08605,295200000.0
2009-09-29 17:42:00,1.08605,1.08605,1.08515,1.0859,389500000.0
2009-09-29 17:43:00,1.0859,1.08595,1.0856,1.08565,212300000.0
2009-09-29 17:44:00,1.08565,1.08585,1.08555,1.0857,400500002.0
2009-09-29 17:45:00,1.0857,1.0865,1.08565,1.08625,361900000.0
2009-09-29 17:46:00,1.08625,1.0867,1.0861,1.08665,169400000.0
2009-09-29 17:47:00,1.08665,1.08735,1.0866,1.0873,534700000.0
2009-09-29 17:48:00,1.08735,1.0878,1.08735,1.0875,707400001.0
2009-09-29 17:49:00,1.0875,1.0877,1.0872,1.0874,567799999.0
2009-09-29 17:50:00,1.0874,1.088,1.08735,1.08755,320300000.0
2009-09-29 17:51:00,1.08765,1.0878,1.08735,1.08745,745600000.0
2009-09-29 17:52:00,1.08745,1.088,1.08725,1.08745,630800001.0
2009-09-29 17:53:00,1.08745,1.08745,1.0872,1.0873,429200000.0
2009-09-29 17:54:00,1.0873,1.0873,1.08675,1.08685,265000000.0
2009-09-29 17:55:00,1.08685,1.08685,1.0865,1.08675,124600000.0
2009-09-29 17:56:00,1.08675,1.08725,1.0866,1.08705,109400000.0
2009-09-29 17:57:00,1.08705,1.0874,1.087,1.0871,186600000.0
2009-09-29 17:58:00,1.0871,1.0872,1.0866,1.08665,292700000.0
2009-09-29 17:59:00,1.08665,1.08725,1.08665,1.08725,112700000.0
2009-09-29 18:00:00,1.08725,1.0873,1.08695,1.08725,92100000.0
2009-09-29 18:01:00,1.0871,1.08715,1.087,1.0871,83100000.0
2009-09-29 18:02:00,1.08715,1.0873,1.0871,1.0872,93200000.0
2009-09-29 18:03:00,1.0871,1.0872,1.08705,1.0871,75600000.0
2009-09-29 18:04:00,1.0871,1.0873,1.0871,1.08715,151400000.0
2009-09-29 18:05:00,1.08715,1.08745,1.08715,1.08745,272599999.0
2009-09-29 18:06:00,1.08755,1.08795,1.0872,1.0872,688300001.0
2009-09-29 18:07:00,1.08725,1.0875,1.08715,1.08745,144100000.0
2009-09-29 18:08:00,1.08745,1.0877,1.08725,1.0873,109300000.0
2009-09-29 18:09:00,1.08735,1.08745,1.0872,1.08735,153200000.0
2009-09-29 18:10:00,1.08735,1.0874,1.08705,1.08705,196800000.0
2009-09-29 18:11:00,1.08705,1.0876,1.087,1.0875,199200000.0
2009-09-29 18:12:00,1.0875,1.0876,1.08745,1.0875,192200000.0
2009-09-29 18:13:00,1.0875,1.08795,1.0875,1.08765,222700000.0
2009-09-29 18:14:00,1.0877,1.0878,1.0867,1.08675,240400000.0
2009-09-29 18:15:00,1.08675,1.08715,1.0867,1.08695,194700000.0
2009-09-29 18:16:00,1.08695,1.08715,1.08675,1.08685,94600000.0
2009-09-29 18:17:00,1.08685,1.087,1.08675,1.08695,67200000.0
2009-09-29 18:18:00,1.08695,1.0871,1.0869,1.087,39400000.0
2009-09-29 18:19:00,1.087,1.0873,1.087,1.08725,71400000.0
2009-09-29 18:20:00,1.08725,1.0874,1.08705,1.0871,88000000.0
2009-09-29 18:21:00,1.0871,1.0872,1.0871,1.0872,49400000.0
2009-09-29 18:22:00,1.0872,1.0874,1.08715,1.08735,60900000.0
2009-09-29 18:23:00,1.08735,1.08755,1.08715,1.08715,165600000.0
2009-09-29 18:24:00,1.08715,1.0872,1.0869,1.08715,213700000.0
2009-09-29 18:25:00,1.0872,1.08725,1.08685,1.0869,222300000.0
2009-09-29 18:26:00,1.08695,1.0872,1.0869,1.08715,158800000.0
2009-09-29 18:27:00,1.08705,1.08705,1.0868,1.0868,178900000.0
2009-09-29 18:28:00,1.0868,1.0871,1.0868,1.0871,115800000.0
2009-09-29 18:29:00,1.0871,1.0872,1.08705,1.08715,113200000.0
2009-09-29 18:30:00,1.08715,1.08715,1.0868,1.08695,480000000.0
2009-09-29 18:31:00,1.08695,1.08745,1.08695,1.0873,96900000.0
2009-09-29 18:32:00,1.0873,1.08735,1.0872,1.0872,89200000.0
2009-09-29 18:33:00,1.0872,1.08735,1.08685,1.08695,373300000.0
2009-09-29 18:34:00,1.08685,1.0872,1.08655,1.0871,257700000.0
2009-09-29 18:35:00,1.08695,1.08695,1.08645,1.0866,131000000.0
2009-09-29 18:36:00,1.0866,1.08665,1.0865,1.0865,74900000.0
2009-09-29 18:37:00,1.08645,1.0865,1.08605,1.08625,261500000.0
2009-09-29 18:38:00,1.08625,1.08635,1.0862,1.0863,92600000.0
2009-09-29 18:39:00,1.0863,1.0864,1.08615,1.08615,81200000.0
2009-09-29 18:40:00,1.08615,1.08625,1.08615,1.08625,62100000.0
2009-09-29 18:41:00,1.08625,1.0863,1.08625,1.0863,36400000.0
2009-09-29 18:42:00,1.0863,1.08635,1.08625,1.08635,89000000.0
2009-09-29 18:43:00,1.08645,1.08645,1.0863,1.0864,84300000.0
2009-09-29 18:44:00,1.08645,1.08645,1.08605,1.08605,94700000.0
2009-09-29 18:45:00,1.08605,1.08605,1.08575,1.0859,290700000.0
2009-09-29 18:46:00,1.0859,1.08595,1.0856,1.0856,289400000.0
2009-09-29 18:47:00,1.0856,1.08575,1.0856,1.08565,165400000.0
2009-09-29 18:48:00,1.08565,1.08565,1.08535,1.0854,373500000.0
2009-09-29 18:49:00,1.0854,1.0854,1.08535,1.0854,177000000.0
2009-09-29 18:50:00,1.0855,1.08575,1.0854,1.0857,268100000.0
2009-09-29 18:51:00,1.0857,1.0857,1.08535,1.0854,280099999.0
2009-09-29 18:52:00,1.0854,1.0858,1.0854,1.0856,244800000.0
2009-09-29 18:53:00,1.0856,1.0856,1.0851,1.0851,498500000.0
2009-09-29 18:54:00,1.0851,1.08515,1.08505,1.08505,343200000.0
2009-09-29 18:55:00,1.08505,1.08515,1.08505,1.0851,328400000.0
2009-09-29 18:56:00,1.0851,1.08545,1.0851,1.0853,85600000.0
2009-09-29 18:57:00,1.0853,1.0853,1.08495,1.08495,133600000.0
2009-09-29 18:58:00,1.08495,1.0854,1.08495,1.0852,209800000.0
2009-09-29 18:59:00,1.0852,1.0852,1.0846,1.0847,791800000.0
2009-09-29 19:00:00,1.08465,1.0847,1.08395,1.08415,447300000.0
2009-09-29 19:01:00,1.08415,1.08445,1.0841,1.08415,187600000.0
2009-09-29 19:02:00,1.08415,1.0842,1.08385,1.08415,161100000.0
2009-09-29 19:03:00,1.08415,1.0843,1.0838,1.0843,398500000.0
2009-09-29 19:04:00,1.0844,1.08445,1.08385,1.084,317200000.0
2009-09-29 19:05:00,1.08405,1.0841,1.08395,1.084,125600000.0
2009-09-29 19:06:00,1.08395,1.0844,1.08395,1.0843,239500000.0
2009-09-29 19:07:00,1.0843,1.0843,1.084,1.08415,380500000.0
2009-09-29 19:08:00,1.08415,1.08475,1.08415,1.08475,162300000.0
2009-09-29 19:09:00,1.08475,1.08475,1.0846,1.0847,89300000.0
2009-09-29 19:10:00,1.0848,1.08515,1.0847,1.0849,72800000.0
2009-09-29 19:11:00,1.0848,1.08485,1.08455,1.08475,167800000.0
2009-09-29 19:12:00,1.0848,1.08505,1.0848,1.08495,324500000.0
2009-09-29 19:13:00,1.08495,1.08535,1.0849,1.08525,276100000.0
2009-09-29 19:14:00,1.0852,1.0856,1.0849,1.0855,170300000.0
2009-09-29 19:15:00,1.0855,1.0855,1.0851,1.0853,186900000.0
2009-09-29 19:16:00,1.0853,1.08595,1.08525,1.0859,492600000.0
2009-09-29 19:17:00,1.08595,1.086,1.08565,1.08575,588400000.0
2009-09-29 19:18:00,1.08575,1.086,1.0857,1.0858,349200000.0
2009-09-29 19:19:00,1.0858,1.08615,1.0858,1.08585,162900000.0
2009-09-29 19:20:00,1.08585,1.0859,1.0858,1.08585,103400000.0
2009-09-29 19:21:00,1.08585,1.0859,1.0857,1.0859,203400000.0
2009-09-29 19:22:00,1.0859,1.0859,1.08575,1.08575,93100000.0
2009-09-29 19:23:00,1.08575,1.0858,1.08525,1.08535,352900000.0
2009-09-29 19:24:00,1.08535,1.0854,1.08525,1.0854,77100000.0
2009-09-29 19:25:00,1.0853,1.08575,1.0853,1.08575,109600000.0
2009-09-29 19:26:00,1.08575,1.08605,1.08575,1.08605,65500000.0
2009-09-29 19:27:00,1.086,1.086,1.086,1.086,68900000.0
2009-09-29 19:28:00,1.086,1.086,1.08565,1.08585,243600000.0
2009-09-29 19:29:00,1.08585,1.0859,1.08575,1.0858,146500000.0
2009-09-29 19:30:00,1.0858,1.08605,1.0858,1.086,112600000.0
2009-09-29 19:31:00,1.08595,1.08595,1.0858,1.08595,155800000.0
2009-09-29 19:32:00,1.08595,1.08595,1.08585,1.08585,140200000.0
2009-09-29 19:33:00,1.08585,1.08585,1.08575,1.08575,158300000.0
2009-09-29 19:34:00,1.08575,1.08575,1.0856,1.0856,44200000.0
2009-09-29 19:35:00,1.0856,1.0856,1.08545,1.08545,119300000.0
2009-09-29 19:36:00,1.08545,1.08575,1.08535,1.08555,276100002.0
2009-09-29 19:37:00,1.0856,1.08565,1.085,1.08515,265700000.0
2009-09-29 19:38:00,1.08515,1.08545,1.0849,1.08525,247300000.0
2009-09-29 19:39:00,1.08525,1.08525,1.08495,1.08525,248200000.0
2009-09-29 19:40:00,1.08525,1.08555,1.08515,1.08515,171600000.0
2009-09-29 19:41:00,1.08515,1.0855,1.08515,1.08545,274600000.0
2009-09-29 19:42:00,1.08555,1.0857,1.0853,1.0853,274500000.0
2009-09-29 19:43:00,1.0852,1.0854,1.0852,1.0853,101300000.0
2009-09-29 19:44:00,1.0853,1.0853,1.0847,1.08475,444799999.0
2009-09-29 19:45:00,1.08475,1.08475,1.0846,1.0846,186600000.0
2009-09-29 19:46:00,1.0846,1.0848,1.0845,1.08455,189800000.0
2009-09-29 19:47:00,1.0846,1.08505,1.0846,1.0849,214100000.0
2009-09-29 19:48:00,1.08495,1.08495,1.0848,1.08485,148800000.0
2009-09-29 19:49:00,1.08485,1.08485,1.08455,1.08465,229200000.0
2009-09-29 19:50:00,1.08465,1.0849,1.0846,1.0847,310100000.0
2009-09-29 19:51:00,1.0847,1.08475,1.0843,1.0843,164900000.0
2009-09-29 19:52:00,1.08425,1.08435,1.0841,1.0841,347200000.0
2009-09-29 19:53:00,1.0841,1.0844,1.084,1.0843,236200000.0
2009-09-29 19:54:00,1.0843,1.08455,1.0843,1.08445,311300000.0
2009-09-29 19:55:00,1.08445,1.08455,1.08405,1.0841,266600000.0
2009-09-29 19:56:00,1.0843,1.0845,1.0843,1.08445,119800000.0
2009-09-29 19:57:00,1.08445,1.0849,1.08425,1.08435,501800002.0
2009-09-29 19:58:00,1.08435,1.08445,1.084,1.08445,283700000.0
2009-09-29 19:59:00,1.08445,1.08445,1.0844,1.0844,17200000.0
2009-09-29 20:00:00,1.0844,1.08465,1.08425,1.08465,268600000.0
2009-09-29 20:01:00,1.0846,1.0846,1.08445,1.0846,278300000.0
2009-09-29 20:02:00,1.0846,1.08465,1.0846,1.08465,205800000.0
2009-09-29 20:03:00,1.08465,1.08475,1.0844,1.0845,290300000.0
2009-09-29 20:04:00,1.0845,1.08465,1.08445,1.0846,241899999.0
2009-09-29 20:05:00,1.0846,1.0846,1.08445,1.08445,267600000.0
2009-09-29 20:06:00,1.08445,1.08445,1.08435,1.08445,506500001.0
2009-09-29 20:07:00,1.08445,1.0845,1.08435,1.08445,227500000.0
2009-09-29 20:08:00,1.0844,1.0845,1.0842,1.0842,183400000.0
2009-09-29 20:09:00,1.08425,1.08435,1.08375,1.0839,347600000.0
2009-09-29 20:10:00,1.0839,1.0843,1.08385,1.0842,299600000.0
2009-09-29 20:11:00,1.08415,1.08415,1.084,1.08405,114000000.0
2009-09-29 20:12:00,1.0842,1.08425,1.08405,1.08415,285300000.0
2009-09-29 20:13:00,1.08425,1.08425,1.08415,1.08415,348300000.0
2009-09-29 20:14:00,1.08415,1.08415,1.084,1.084,213500000.0
2009-09-29 20:15:00,1.084,1.084,1.08375,1.084,153700000.0
2009-09-29 20:16:00,1.08405,1.08405,1.0837,1.08375,250200000.0
2009-09-29 20:17:00,1.08375,1.08415,1.08375,1.08415,101900000.0
2009-09-29 20:18:00,1.08415,1.08415,1.08345,1.08345,289300000.0
2009-09-29 20:19:00,1.08345,1.0841,1.08345,1.0841,338600000.0
2009-09-29 20:20:00,1.0841,1.08425,1.08395,1.084,458499999.0
2009-09-29 20:21:00,1.084,1.084,1.08385,1.08395,347800000.0
2009-09-29 20:22:00,1.0839,1.084,1.08385,1.084,166100000.0
2009-09-29 20:23:00,1.084,1.08405,1.08375,1.0838,161200000.0
2009-09-29 20:24:00,1.0839,1.084,1.0838,1.08385,304500000.0
2009-09-29 20:25:00,1.08385,1.0844,1.08385,1.0844,137700000.0
2009-09-29 20:26:00,1.0844,1.0845,1.084,1.08405,104700000.0
2009-09-29 20:27:00,1.08395,1.08415,1.08375,1.08385,256000000.0
2009-09-29 20:28:00,1.08385,1.0841,1.0838,1.0841,248800000.0
2009-09-29 20:29:00,1.0841,1.08415,1.084,1.08415,79200000.0
2009-09-29 20:30:00,1.08415,1.08435,1.08415,1.0843,75800000.0
2009-09-29 20:31:00,1.0843,1.08445,1.08425,1.08445,149000000.0
2009-09-29 20:32:00,1.0845,1.0846,1.08445,1.08455,113300000.0
2009-09-29 20:33:00,1.08455,1.0847,1.0844,1.0844,369000000.0
2009-09-29 20:34:00,1.08445,1.0845,1.08435,1.0845,235900000.0
2009-09-29 20:35:00,1.0845,1.08455,1.08445,1.08445,191000000.0
2009-09-29 20:36:00,1.08455,1.08455,1.08445,1.08445,143400000.0
2009-09-29 20:37:00,1.0845,1.0845,1.08445,1.08445,104200000.0
2009-09-29 20:38:00,1.08445,1.08455,1.0841,1.0842,146000000.0
2009-09-29 20:39:00,1.0842,1.0845,1.08415,1.0845,102300000.0
2009-09-29 20:40:00,1.0845,1.08455,1.0841,1.08415,164500000.0
2009-09-29 20:41:00,1.08415,1.08435,1.0838,1.0841,103500000.0
2009-09-29 20:42:00,1.0841,1.0842,1.0839,1.0842,111400000.0
2009-09-29 20:43:00,1.08425,1.08435,1.0842,1.08425,216000000.0
2009-09-29 20:44:00,1.08425,1.08435,1.0842,1.0843,245100000.0
2009-09-29 20:45:00,1.08435,1.0846,1.08405,1.08435,549800001.0
2009-09-29 20:46:00,1.0844,1.0844,1.08415,1.08415,237700000.0
2009-09-29 20:47:00,1.08415,1.08435,1.0841,1.0842,508700000.0
2009-09-29 20:48:00,1.0842,1.08425,1.08415,1.08415,235400000.0
2009-09-29 20:49:00,1.08415,1.08425,1.08415,1.08415,308500000.0
2009-09-29 20:50:00,1.08415,1.08435,1.0839,1.08395,364900000.0
2009-09-29 20:51:00,1.08395,1.084,1.08375,1.08375,138000000.0
2009-09-29 20:52:00,1.08375,1.0839,1.0834,1.0834,246000000.0
2009-09-29 20:53:00,1.0834,1.0837,1.0834,1.0837,76300000.0
2009-09-29 20:54:00,1.0837,1.0839,1.0835,1.08385,105700000.0
2009-09-29 20:55:00,1.08385,1.0839,1.08365,1.0837,182800000.0
2009-09-29 20:56:00,1.0837,1.0838,1.0836,1.0836,383900000.0
2009-09-29 20:57:00,1.0836,1.0836,1.0836,1.0836,27100000.0
2009-09-29 20:58:00,1.0836,1.08375,1.0836,1.08375,227400000.0
2009-09-29 20:59:00,1.08375,1.0839,1.08375,1.08375,231600000.0
2009-09-29 21:00:00,1.0838,1.0838,1.08365,1.08365,112600000.0
2009-09-29 21:01:00,1.08365,1.08365,1.08335,1.08335,435300000.0
2009-09-29 21:02:00,1.0834,1.0836,1.08335,1.0836,239400000.0
2009-09-29 21:03:00,1.0836,1.0837,1.08355,1.0836,119800000.0
2009-09-29 21:04:00,1.0836,1.0837,1.0835,1.0836,91800000.0
2009-09-29 21:05:00,1.08365,1.0838,1.08365,1.08375,34000000.0
2009-09-29 21:06:00,1.08385,1.0842,1.0836,1.08365,215300000.0
2009-09-29 21:07:00,1.08365,1.0839,1.08355,1.0838,234300000.0
2009-09-29 21:08:00,1.0838,1.08385,1.0837,1.08385,52000000.0
2009-09-29 21:09:00,1.08375,1.08375,1.08355,1.0836,134400000.0
2009-09-29 21:10:00,1.0836,1.0836,1.08335,1.0834,186100000.0
2009-09-29 21:11:00,1.08345,1.0835,1.0834,1.0834,18900000.0
2009-09-29 21:12:00,1.08345,1.08355,1.0834,1.08355,117100000.0
2009-09-29 21:13:00,1.08355,1.0837,1.08355,1.0837,107900000.0
2009-09-29 21:14:00,1.08375,1.08385,1.08365,1.08385,74700000.0
2009-09-29 21:15:00,1.08385,1.08395,1.08375,1.08395,168400000.0
2009-09-29 21:16:00,1.08405,1.0841,1.08395,1.08405,117500000.0
2009-09-29 21:17:00,1.08405,1.0843,1.084,1.0843,111900000.0
2009-09-29 21:18:00,1.0843,1.0843,1.0841,1.08425,178800000.0
2009-09-29 21:19:00,1.08425,1.08435,1.0842,1.0843,137500000.0
2009-09-29 21:20:00,1.0843,1.08435,1.0843,1.0843,13800000.0
2009-09-29 21:21:00,1.0844,1.0844,1.08435,1.08435,16000000.0
2009-09-29 21:22:00,1.08435,1.08435,1.0838,1.08385,202500000.0
2009-09-29 21:23:00,1.08385,1.08415,1.08385,1.0841,129500000.0
2009-09-29 21:24:00,1.0841,1.08425,1.08405,1.08415,134600000.0
2009-09-29 21:25:00,1.08415,1.08415,1.08405,1.0841,114000000.0
2009-09-29 21:26:00,1.0841,1.0841,1.0839,1.084,198700000.0
2009-09-29 21:27:00,1.084,1.08405,1.0839,1.08405,168600000.0
2009-09-29 21:28:00,1.0839,1.08425,1.08385,1.0842,178200001.0
2009-09-29 21:29:00,1.08425,1.08465,1.0842,1.08465,323900002.0
2009-09-29 21:30:00,1.08465,1.0848,1.0841,1.0844,671000001.0
2009-09-29 21:31:00,1.08465,1.08475,1.08435,1.08435,315800000.0
2009-09-29 21:32:00,1.08435,1.0845,1.0843,1.08435,227900000.0
2009-09-29 21:33:00,1.08435,1.08465,1.08415,1.08445,318100001.0
2009-09-29 21:34:00,1.08445,1.08445,1.08415,1.08415,112900000.0
2009-09-29 21:35:00,1.08435,1.08445,1.0843,1.0843,131300000.0
2009-09-29 21:36:00,1.08425,1.08445,1.08425,1.0843,147300000.0
2009-09-29 21:37:00,1.0843,1.0845,1.08415,1.08445,374700000.0
2009-09-29 21:38:00,1.08425,1.0844,1.08415,1.08425,119000000.0
2009-09-29 21:39:00,1.08425,1.08445,1.0842,1.08425,114800000.0
2009-09-29 21:40:00,1.0843,1.08455,1.0843,1.08445,64100000.0
2009-09-29 21:41:00,1.08445,1.0846,1.0843,1.08435,195700000.0
2009-09-29 21:42:00,1.0843,1.08435,1.0842,1.0843,155400000.0
2009-09-29 21:43:00,1.08435,1.08445,1.08435,1.08445,19600000.0
2009-09-29 21:44:00,1.0844,1.0845,1.08435,1.08445,57600000.0
2009-09-29 21:45:00,1.0845,1.08455,1.08435,1.08435,89000000.0
2009-09-29 21:46:00,1.08435,1.08435,1.0842,1.08425,220100000.0
2009-09-29 21:47:00,1.08425,1.08455,1.0841,1.0841,180200000.0
2009-09-29 21:48:00,1.08415,1.0845,1.08415,1.08435,209900000.0
2009-09-29 21:49:00,1.08435,1.08445,1.08435,1.08445,139500000.0
2009-09-29 21:50:00,1.08445,1.08455,1.08435,1.08455,40000000.0
2009-09-29 21:51:00,1.08455,1.085,1.0843,1.0846,412300000.0
2009-09-29 21:52:00,1.0846,1.08515,1.0846,1.08505,559300000.0
2009-09-29 21:53:00,1.0851,1.08525,1.08505,1.08525,116399999.0
2009-09-29 21:54:00,1.08525,1.08525,1.08495,1.08505,194800000.0
2009-09-29 21:55:00,1.08505,1.08505,1.08495,1.08505,64600000.0
2009-09-29 21:56:00,1.08505,1.08515,1.0849,1.08505,45000000.0
2009-09-29 21:57:00,1.08505,1.08515,1.08495,1.0851,81100000.0
2009-09-29 21:58:00,1.0851,1.08515,1.085,1.0851,42100000.0
2009-09-29 21:59:00,1.08515,1.0857,1.08515,1.0854,96400000.0
2009-09-29 22:00:00,1.0855,1.0855,1.0852,1.08525,227500000.0
2009-09-29 22:01:00,1.08525,1.08525,1.08475,1.08485,78400000.0
2009-09-29 22:02:00,1.0848,1.08485,1.08475,1.0848,31400000.0
2009-09-29 22:03:00,1.0848,1.0848,1.08465,1.08475,95200000.0
2009-09-29 22:04:00,1.08475,1.08475,1.08465,1.08475,109500000.0
2009-09-29 22:05:00,1.08475,1.08475,1.08475,1.08475,6000000.0
2009-09-29 22:06:00,1.08475,1.08475,1.08455,1.08465,102200000.0
2009-09-29 22:07:00,1.08465,1.08465,1.08455,1.08455,25300000.0
2009-09-29 22:08:00,1.0846,1.0847,1.0846,1.0847,18400000.0
2009-09-29 22:09:00,1.0847,1.0849,1.08465,1.0849,114770000.0
2009-09-29 22:10:00,1.08505,1.08505,1.08505,1.08505,9600000.0
2009-09-29 22:11:00,1.08505,1.08515,1.08495,1.08515,113000000.0
2009-09-29 22:12:00,1.08515,1.08525,1.08495,1.08525,41600000.0
2009-09-29 22:13:00,1.08515,1.0852,1.08505,1.0852,57800000.0
2009-09-29 22:14:00,1.0853,1.08545,1.08525,1.08525,65100000.0
2009-09-29 22:15:00,1.08525,1.08525,1.0851,1.08515,38600000.0
2009-09-29 22:16:00,1.08515,1.08515,1.0851,1.08515,51000000.0
2009-09-29 22:17:00,1.08515,1.08515,1.08505,1.08515,24400000.0
2009-09-29 22:18:00,1.08515,1.08555,1.08515,1.0855,31200000.0
2009-09-29 22:19:00,1.0856,1.0856,1.08545,1.08545,97200000.0
2009-09-29 22:20:00,1.08545,1.08545,1.08525,1.0853,38500000.0
2009-09-29 22:21:00,1.08525,1.08525,1.08475,1.08495,99440000.0
2009-09-29 22:22:00,1.085,1.0853,1.0849,1.0852,188000000.0
2009-09-29 22:23:00,1.0852,1.0858,1.0852,1.0854,161200000.0
2009-09-29 22:24:00,1.0856,1.086,1.08545,1.0859,68400000.0
2009-09-29 22:25:00,1.08585,1.08585,1.0851,1.0855,128300000.0
2009-09-29 22:26:00,1.08555,1.08565,1.08525,1.08535,14200000.0
2009-09-29 22:27:00,1.08545,1.0859,1.0853,1.0858,79300000.0
2009-09-29 22:28:00,1.0859,1.08595,1.08555,1.0856,28200000.0
2009-09-29 22:29:00,1.08555,1.08585,1.08545,1.08585,58400000.0
2009-09-29 22:30:00,1.08585,1.08595,1.0855,1.0855,21400000.0
2009-09-29 22:31:00,1.0856,1.08575,1.0856,1.08565,57400000.0
2009-09-29 22:32:00,1.08565,1.08575,1.08565,1.08575,10800000.0
2009-09-29 22:33:00,1.08575,1.08575,1.0856,1.0856,24800000.0
2009-09-29 22:34:00,1.08565,1.0857,1.08565,1.0857,23000000.0
2009-09-29 22:35:00,1.0858,1.08585,1.0856,1.08565,10800000.0
2009-09-29 22:36:00,1.08575,1.08575,1.08575,1.08575,2400000.0
2009-09-29 22:37:00,1.08575,1.08575,1.08575,1.08575,13600000.0
2009-09-29 22:38:00,1.08575,1.08575,1.08555,1.08565,24400000.0
2009-09-29 22:39:00,1.08565,1.0857,1.08565,1.0857,8600000.0
2009-09-29 22:40:00,1.08575,1.08575,1.0857,1.08575,28800000.0
2009-09-29 22:41:00,1.08575,1.08575,1.08575,1.08575,13600000.0
2009-09-29 22:42:00,1.08575,1.08575,1.08565,1.08565,6400000.0
2009-09-29 22:43:00,1.08555,1.08565,1.0855,1.08565,58700000.0
2009-09-29 22:44:00,1.0856,1.08575,1.0855,1.08565,25200000.0
2009-09-29 22:45:00,1.08565,1.08565,1.08565,1.08565,4800000.0
2009-09-29 22:46:00,1.08555,1.08565,1.08555,1.08565,40400000.0
2009-09-29 22:47:00,1.08555,1.08555,1.085,1.085,96800000.0
2009-09-29 22:48:00,1.08505,1.0852,1.08505,1.0851,47000000.0
2009-09-29 22:49:00,1.08505,1.08505,1.08475,1.08475,51920000.0
2009-09-29 22:50:00,1.0848,1.08515,1.0848,1.08495,42800000.0
2009-09-29 22:51:00,1.08495,1.08495,1.0849,1.0849,13600000.0
2009-09-29 22:52:00,1.0849,1.0849,1.0849,1.0849,6800000.0
2009-09-29 22:53:00,1.0849,1.08495,1.0849,1.08495,40400000.0
2009-09-29 22:54:00,1.08495,1.08495,1.08455,1.08455,25000000.0
2009-09-29 22:55:00,1.08455,1.08465,1.08455,1.08465,26600000.0
2009-09-29 22:56:00,1.08465,1.08465,1.08455,1.08455,66000000.0
2009-09-29 22:57:00,1.08455,1.0846,1.0844,1.0846,33000000.0
2009-09-29 22:58:00,1.08455,1.08455,1.08445,1.0845,55800000.0
2009-09-29 22:59:00,1.08445,1.0845,1.0844,1.0844,36400000.0
2009-09-29 23:00:00,1.08435,1.0844,1.08435,1.0844,17050000.0
2009-09-29 23:01:00,1.0844,1.0845,1.08435,1.08435,6250000.0
2009-09-29 23:02:00,1.08435,1.08455,1.08435,1.08445,21150000.0
2009-09-29 23:03:00,1.08445,1.08455,1.08435,1.08455,14800000.0
2009-09-29 23:04:00,1.08445,1.08455,1.08435,1.08445,24300000.0
2009-09-29 23:05:00,1.08445,1.0845,1.08445,1.0845,16600000.0
2009-09-29 23:06:00,1.08432,1.08438,1.08413,1.08438,41800000.0
2009-09-29 23:07:00,1.0845,1.0846,1.0845,1.0846,15500000.0
2009-09-29 23:08:00,1.08465,1.0847,1.0845,1.0845,5400000.0
2009-09-29 23:09:00,1.08465,1.08465,1.08445,1.0845,9400000.0
2009-09-29 23:10:00,1.08412,1.08426,1.0839,1.0839,11600000.0
2009-09-29 23:11:00,1.0845,1.08455,1.08445,1.08445,8400000.0
2009-09-29 23:12:00,1.08431,1.08435,1.08428,1.0843,14000000.0
2009-09-29 23:13:00,1.08455,1.0849,1.08455,1.0848,8600000.0
2009-09-29 23:14:00,1.0848,1.0848,1.08475,1.08475,2600000.0
2009-09-29 23:15:00,1.08475,1.08475,1.08465,1.0847,44600000.0
2009-09-29 23:16:00,1.0846,1.0846,1.0846,1.0846,7800000.0
2009-09-29 23:17:00,1.08465,1.08465,1.0845,1.0845,22100000.0
2009-09-29 23:18:00,1.08445,1.08445,1.08445,1.08445,19800000.0
2009-09-29 23:19:00,1.08426,1.08428,1.08422,1.08422,23400000.0
2009-09-29 23:20:00,1.08455,1.0847,1.08455,1.0847,36000000.0
2009-09-29 23:21:00,1.0847,1.0847,1.08455,1.0846,53500000.0
2009-09-29 23:22:00,1.08434,1.0844,1.08415,1.08432,93100000.0
2009-09-29 23:23:00,1.08445,1.08459,1.08439,1.08453,23300000.0
2009-09-29 23:24:00,1.08465,1.08475,1.08455,1.0846,27200000.0
2009-09-29 23:25:00,1.0846,1.0846,1.0846,1.0846,34000000.0
2009-09-29 23:26:00,1.08435,1.08449,1.08426,1.08446,31200000.0
2009-09-29 23:27:00,1.0846,1.0846,1.08455,1.0846,30400000.0
2009-09-29 23:28:00,1.0846,1.0846,1.0846,1.0846,5800000.0
2009-09-29 23:29:00,1.08455,1.08455,1.0843,1.08438,42400000.0
2009-09-29 23:30:00,1.08475,1.08475,1.08455,1.08475,6000000.0
2009-09-29 23:31:00,1.08452,1.08465,1.08444,1.08447,47500000.0
2009-09-29 23:32:00,1.0844,1.08449,1.08431,1.08445,77000000.0
2009-09-29 23:33:00,1.0845,1.0845,1.0843,1.08442,170900000.0
2009-09-29 23:34:00,1.08442,1.08442,1.08442,1.08442,18600000.0
2009-09-29 23:35:00,1.08475,1.08475,1.08475,1.08475,300000.0
2009-09-29 23:36:00,1.08475,1.08475,1.08475,1.08475,450000.0
2009-09-29 23:37:00,1.08422,1.08446,1.08419,1.08446,50700000.0
2009-09-29 23:38:00,1.08447,1.0845,1.08447,1.08447,22600000.0
2009-09-29 23:39:00,1.08475,1.08475,1.08475,1.08475,750000.0
2009-09-29 23:40:00,1.08444,1.08451,1.08439,1.08446,19200000.0
2009-09-29 23:41:00,1.08475,1.08475,1.08475,1.08475,150000.0
2009-09-29 23:42:00,1.08447,1.08447,1.08431,1.08431,12200000.0
2009-09-29 23:43:00,1.08475,1.08475,1.08475,1.08475,600000.0
2009-09-29 23:44:00,1.08433,1.08438,1.0843,1.08432,14400000.0
2009-09-29 23:45:00,1.08435,1.08438,1.08432,1.08438,19200000.0
2009-09-29 23:46:00,1.08475,1.08475,1.08475,1.08475,300000.0
2009-09-29 23:47:00,1.08424,1.0844,1.08424,1.0844,50100000.0
2009-09-29 23:48:00,1.08442,1.08442,1.08442,1.08442,3200000.0
2009-09-29 23:49:00,1.08475,1.0848,1.08475,1.0848,13700000.0
2009-09-29 23:50:00,1.0848,1.0848,1.08475,1.08475,3950000.0
2009-09-29 23:51:00,1.08475,1.08475,1.08475,1.08475,150000.0
2009-09-29 23:52:00,1.08442,1.08447,1.0844,1.0844,29500000.0
2009-09-29 23:53:00,1.08475,1.08475,1.08475,1.08475,300000.0
2009-09-29 23:54:00,1.08475,1.08475,1.08475,1.08475,450000.0
2009-09-29 23:55:00,1.08475,1.08475,1.08475,1.08475,150000.0
2009-09-29 23:56:00,1.08442,1.08445,1.08442,1.08445,6600000.0
2009-09-29 23:57:00,1.08442,1.08445,1.0844,1.08445,59000000.0
2009-09-29 23:58:00,1.08475,1.08475,1.08475,1.08475,150000.0
2009-09-29 23:59:00,1.08475,1.08475,1.08475,1.08475,1200000.0
2009-09-30 00:00:00,1.08475,1.0848,1.08475,1.08475,11650000.0
2009-09-30 00:01:00,1.08475,1.08475,1.08475,1.08475,7800000.0
2009-09-30 00:02:00,1.08475,1.0848,1.08475,1.0848,49800000.0
2009-09-30 00:03:00,1.0848,1.08485,1.0848,1.0848,20800000.0
2009-09-30 00:04:00,1.0848,1.0848,1.08475,1.08475,7750000.0
2009-09-30 00:05:00,1.08475,1.0848,1.08475,1.08475,15500000.0
2009-09-30 00:06:00,1.0848,1.0848,1.0848,1.0848,8000000.0
2009-09-30 00:07:00,1.0844,1.08472,1.08436,1.08436,45800000.0
2009-09-30 00:08:00,1.0848,1.08485,1.0848,1.08485,22400000.0
2009-09-30 00:09:00,1.08461,1.08465,1.08448,1.08465,23200000.0
2009-09-30 00:10:00,1.08459,1.0846,1.08441,1.08458,24000000.0
2009-09-30 00:11:00,1.08495,1.08495,1.08495,1.08495,1000000.0
2009-09-30 00:12:00,1.08495,1.08495,1.08495,1.08495,15400000.0
2009-09-30 00:13:00,1.08495,1.08495,1.08495,1.08495,3000000.0
2009-09-30 00:14:00,1.08495,1.08495,1.08495,1.08495,2000000.0
2009-09-30 00:15:00,1.0846,1.08462,1.08458,1.08458,27900000.0
2009-09-30 00:16:00,1.08495,1.08495,1.08495,1.08495,3000000.0
2009-09-30 00:17:00,1.08495,1.08495,1.08495,1.08495,2000000.0
2009-09-30 00:18:00,1.08467,1.08467,1.08451,1.08455,15600000.0
2009-09-30 00:19:00,1.08452,1.08465,1.08452,1.08458,9400000.0
2009-09-30 00:20:00,1.0851,1.0851,1.0851,1.0851,1000000.0
2009-09-30 00:21:00,1.08475,1.08505,1.08475,1.08505,28200000.0
2009-09-30 00:22:00,1.08505,1.08505,1.08475,1.08475,42700000.0
2009-09-30 00:23:00,1.08475,1.08475,1.08475,1.08475,1300000.0
2009-09-30 00:24:00,1.08475,1.08495,1.08475,1.0848,75900000.0
2009-09-30 00:25:00,1.0848,1.0849,1.08475,1.08475,105800000.0
2009-09-30 00:26:00,1.08454,1.08464,1.08454,1.08457,29700000.0
2009-09-30 00:27:00,1.08456,1.0846,1.08451,1.08457,56700000.0
2009-09-30 00:28:00,1.08475,1.0849,1.08475,1.0849,12000000.0
2009-09-30 00:29:00,1.085,1.085,1.08475,1.0848,58700000.0
2009-09-30 00:30:00,1.08457,1.08458,1.08423,1.08451,58500000.0
2009-09-30 00:31:00,1.08495,1.08495,1.08475,1.08475,11200000.0
2009-09-30 00:32:00,1.08462,1.08464,1.08448,1.08464,16400000.0
2009-09-30 00:33:00,1.08449,1.08475,1.08449,1.08466,30000000.0
2009-09-30 00:34:00,1.0848,1.0848,1.08445,1.08445,62100000.0
2009-09-30 00:35:00,1.08445,1.08445,1.0844,1.0844,34800000.0
2009-09-30 00:36:00,1.0844,1.0844,1.0844,1.0844,9600000.0
2009-09-30 00:37:00,1.0844,1.0847,1.08415,1.08465,246700000.0
2009-09-30 00:38:00,1.0846,1.08475,1.0846,1.08475,74600000.0
2009-09-30 00:39:00,1.0847,1.08475,1.0843,1.0846,69200000.0
2009-09-30 00:40:00,1.0846,1.0846,1.0844,1.0844,44800000.0
2009-09-30 00:41:00,1.0844,1.08455,1.0844,1.08455,81000000.0
2009-09-30 00:42:00,1.0845,1.0845,1.0844,1.08445,40600000.0
2009-09-30 00:43:00,1.08445,1.0845,1.0842,1.0845,106200000.0
2009-09-30 00:44:00,1.08455,1.08455,1.0845,1.0845,50000000.0
2009-09-30 00:45:00,1.0845,1.08455,1.0845,1.0845,32000000.0
2009-09-30 00:46:00,1.0845,1.0845,1.0845,1.0845,36400000.0
2009-09-30 00:47:00,1.0845,1.08455,1.0845,1.0845,27000000.0
2009-09-30 00:48:00,1.0845,1.0845,1.0845,1.0845,20800000.0
2009-09-30 00:49:00,1.0845,1.0845,1.08445,1.08445,22800000.0
2009-09-30 00:50:00,1.08445,1.08445,1.08445,1.08445,13400000.0
2009-09-30 00:51:00,1.08445,1.08445,1.08445,1.08445,4000000.0
2009-09-30 00:52:00,1.08445,1.08445,1.08445,1.08445,8000000.0
2009-09-30 00:53:00,1.08445,1.08445,1.08445,1.08445,13600000.0
2009-09-30 00:54:00,1.08455,1.0846,1.08455,1.0846,38300000.0
2009-09-30 00:55:00,1.0846,1.0846,1.0844,1.08445,14000000.0
2009-09-30 00:56:00,1.08445,1.08445,1.0844,1.0844,86400000.0
2009-09-30 00:57:00,1.0844,1.0844,1.0843,1.0843,74000000.0
2009-09-30 00:58:00,1.0843,1.0843,1.0843,1.0843,48500000.0
2009-09-30 00:59:00,1.0843,1.08435,1.0843,1.08435,19000000.0
2009-09-30 01:00:00,1.08435,1.0844,1.08435,1.0844,52800000.0
2009-09-30 01:01:00,1.0844,1.0844,1.08435,1.08435,24500000.0
2009-09-30 01:02:00,1.0843,1.0844,1.0843,1.08435,63400000.0
2009-09-30 01:03:00,1.08435,1.08435,1.08415,1.0842,97200000.0
2009-09-30 01:04:00,1.0842,1.08425,1.08415,1.08415,86200000.0
2009-09-30 01:05:00,1.08415,1.0842,1.0841,1.0842,40800000.0
2009-09-30 01:06:00,1.0842,1.0842,1.0842,1.0842,20000000.0
2009-09-30 01:07:00,1.0842,1.0842,1.08415,1.08415,18400000.0
2009-09-30 01:08:00,1.08425,1.08445,1.08425,1.08435,40700000.0
2009-09-30 01:09:00,1.08435,1.0844,1.08425,1.08425,49800000.0
2009-09-30 01:10:00,1.0843,1.08435,1.0842,1.0842,55000000.0
2009-09-30 01:11:00,1.0842,1.0843,1.08405,1.08415,148700000.0
2009-09-30 01:12:00,1.0842,1.0842,1.0842,1.0842,20200000.0
2009-09-30 01:13:00,1.0842,1.0842,1.08415,1.0842,28900000.0
2009-09-30 01:14:00,1.08425,1.08425,1.08405,1.08425,64400000.0
2009-09-30 01:15:00,1.08425,1.08425,1.0842,1.0842,71200000.0
2009-09-30 01:16:00,1.0842,1.0843,1.0842,1.0842,58100000.0
2009-09-30 01:17:00,1.0842,1.0842,1.0842,1.0842,34300000.0
2009-09-30 01:18:00,1.0842,1.08425,1.0842,1.08425,44800000.0
2009-09-30 01:19:00,1.08425,1.08425,1.08425,1.08425,29000000.0
2009-09-30 01:20:00,1.08425,1.08425,1.08425,1.08425,9600000.0
2009-09-30 01:21:00,1.08415,1.08415,1.0841,1.08415,75600000.0
2009-09-30 01:22:00,1.08415,1.08415,1.0841,1.0841,48100000.0
2009-09-30 01:23:00,1.0841,1.0841,1.0841,1.0841,53800000.0
2009-09-30 01:24:00,1.0841,1.0841,1.0841,1.0841,9600000.0
2009-09-30 01:25:00,1.08392,1.08393,1.08375,1.08393,33400000.0
2009-09-30 01:26:00,1.0841,1.08415,1.0841,1.08415,13600000.0
2009-09-30 01:27:00,1.08415,1.08415,1.08415,1.08415,10000000.0
2009-09-30 01:28:00,1.08415,1.0849,1.08415,1.08455,70800000.0
2009-09-30 01:29:00,1.08455,1.08455,1.08455,1.08455,2400000.0
2009-09-30 01:30:00,1.08455,1.0847,1.08455,1.0846,20000000.0
2009-09-30 01:31:00,1.08465,1.08465,1.0846,1.0846,8200000.0
2009-09-30 01:32:00,1.0846,1.08475,1.08455,1.08475,36800000.0
2009-09-30 01:33:00,1.0848,1.0848,1.08475,1.08475,17600000.0
2009-09-30 01:34:00,1.08475,1.08475,1.08455,1.08455,61600000.0
2009-09-30 01:35:00,1.08455,1.08465,1.08455,1.08455,57800000.0
2009-09-30 01:36:00,1.08455,1.08465,1.08455,1.08455,42600000.0
2009-09-30 01:37:00,1.08455,1.08455,1.08445,1.08445,36800000.0
2009-09-30 01:38:00,1.08445,1.0845,1.08435,1.08435,90000000.0
2009-09-30 01:39:00,1.08435,1.0845,1.08435,1.08445,51800000.0
2009-09-30 01:40:00,1.08445,1.08445,1.084,1.084,116900000.0
2009-09-30 01:41:00,1.0841,1.08415,1.08405,1.08415,48600000.0
2009-09-30 01:42:00,1.08415,1.0843,1.08415,1.08425,20200000.0
2009-09-30 01:43:00,1.08425,1.08425,1.08415,1.08415,35900000.0
2009-09-30 01:44:00,1.08415,1.0842,1.08415,1.08415,28000000.0
2009-09-30 01:45:00,1.08415,1.0842,1.0841,1.0841,32200000.0
2009-09-30 01:46:00,1.0841,1.0842,1.084,1.08405,57300000.0
2009-09-30 01:47:00,1.0841,1.0841,1.0839,1.08395,174500000.0
2009-09-30 01:48:00,1.08395,1.084,1.08395,1.084,117400000.0
2009-09-30 01:49:00,1.084,1.084,1.08395,1.084,76000000.0
2009-09-30 01:50:00,1.084,1.0841,1.084,1.08405,76600000.0
2009-09-30 01:51:00,1.08405,1.08405,1.08375,1.08395,80800000.0
2009-09-30 01:52:00,1.08395,1.08395,1.08365,1.08365,107500000.0
2009-09-30 01:53:00,1.0837,1.08385,1.0837,1.08385,110200000.0
2009-09-30 01:54:00,1.08385,1.0839,1.08385,1.08385,22400000.0
2009-09-30 01:55:00,1.08385,1.08385,1.08375,1.08385,34600000.0
2009-09-30 01:56:00,1.08385,1.0839,1.08385,1.0839,24400000.0
2009-09-30 01:57:00,1.08395,1.084,1.08395,1.08395,38600000.0
2009-09-30 01:58:00,1.08395,1.08395,1.08385,1.08385,14500000.0
2009-09-30 01:59:00,1.08385,1.084,1.08385,1.08395,19200000.0
2009-09-30 02:00:00,1.08395,1.08445,1.0837,1.08445,110500000.0
2009-09-30 02:01:00,1.08445,1.0845,1.08415,1.08415,55700000.0
2009-09-30 02:02:00,1.08415,1.08425,1.08395,1.08425,27000000.0
2009-09-30 02:03:00,1.08425,1.08435,1.08425,1.08425,24700000.0
2009-09-30 02:04:00,1.08425,1.0843,1.0842,1.0842,27800000.0
2009-09-30 02:05:00,1.0842,1.08425,1.08415,1.08415,58400000.0
2009-09-30 02:06:00,1.08415,1.08415,1.0839,1.08395,27700000.0
2009-09-30 02:07:00,1.08395,1.08425,1.08395,1.08405,43100000.0
2009-09-30 02:08:00,1.08405,1.08435,1.08405,1.08425,17200000.0
2009-09-30 02:09:00,1.08425,1.08425,1.08415,1.08425,9000000.0
2009-09-30 02:10:00,1.08425,1.08445,1.08415,1.08445,37000000.0
2009-09-30 02:11:00,1.0844,1.0844,1.08415,1.08425,45400000.0
2009-09-30 02:12:00,1.0843,1.0843,1.08405,1.08405,29200000.0
2009-09-30 02:13:00,1.08405,1.08415,1.08405,1.08405,15600000.0
2009-09-30 02:14:00,1.08405,1.08405,1.084,1.084,12800000.0
2009-09-30 02:15:00,1.084,1.08405,1.08395,1.08395,22400000.0
2009-09-30 02:16:00,1.08395,1.084,1.0838,1.0838,45400000.0
2009-09-30 02:17:00,1.0838,1.08385,1.0838,1.0838,12800000.0
2009-09-30 02:18:00,1.0838,1.0838,1.0837,1.08375,15000000.0
2009-09-30 02:19:00,1.08385,1.08395,1.0837,1.08385,59200000.0
2009-09-30 02:20:00,1.08375,1.08385,1.08375,1.08375,12600000.0
2009-09-30 02:21:00,1.08375,1.08375,1.08355,1.0836,153500001.0
2009-09-30 02:22:00,1.0836,1.08375,1.0836,1.08365,152400000.0
2009-09-30 02:23:00,1.08375,1.08375,1.08375,1.08375,1000000.0
2009-09-30 02:24:00,1.0837,1.08375,1.0837,1.08375,5200000.0
2009-09-30 02:25:00,1.0837,1.0837,1.0836,1.0836,42600000.0
2009-09-30 02:26:00,1.0836,1.08375,1.0836,1.0836,195800000.0
2009-09-30 02:27:00,1.0836,1.0837,1.0836,1.0837,102500000.0
2009-09-30 02:28:00,1.08365,1.08365,1.0836,1.0836,44700000.0
2009-09-30 02:29:00,1.0836,1.08365,1.083,1.08305,144400000.0
2009-09-30 02:30:00,1.08305,1.0831,1.08285,1.08295,65800000.0
2009-09-30 02:31:00,1.08295,1.08325,1.0825,1.08315,237600000.0
2009-09-30 02:32:00,1.08315,1.08325,1.08285,1.08285,82000000.0
2009-09-30 02:33:00,1.08265,1.08285,1.08265,1.08285,14500000.0
2009-09-30 02:34:00,1.08285,1.08305,1.08285,1.08295,86900000.0
2009-09-30 02:35:00,1.08295,1.08305,1.08295,1.08305,35300000.0
2009-09-30 02:36:00,1.08305,1.08305,1.08295,1.08295,5600000.0
2009-09-30 02:37:00,1.08295,1.0833,1.08295,1.0833,20300000.0
2009-09-30 02:38:00,1.0833,1.0833,1.08325,1.0833,6800000.0
2009-09-30 02:39:00,1.08278,1.08297,1.08278,1.08291,41750000.0
2009-09-30 02:40:00,1.08335,1.08355,1.08335,1.08355,11600000.0
2009-09-30 02:41:00,1.08355,1.08365,1.08355,1.08365,5000000.0
2009-09-30 02:42:00,1.08365,1.08365,1.08365,1.08365,4000000.0
2009-09-30 02:43:00,1.08365,1.0838,1.08365,1.08365,34600000.0
2009-09-30 02:44:00,1.08365,1.08385,1.08365,1.08385,24000000.0
2009-09-30 02:45:00,1.08385,1.08385,1.08365,1.08375,29600000.0
2009-09-30 02:46:00,1.08385,1.08395,1.08385,1.0839,14200000.0
2009-09-30 02:47:00,1.0837,1.08385,1.0837,1.08385,9000000.0
2009-09-30 02:48:00,1.0839,1.0839,1.08385,1.08385,8000000.0
2009-09-30 02:49:00,1.08375,1.08375,1.08365,1.08365,21000000.0
2009-09-30 02:50:00,1.08365,1.08385,1.08365,1.08385,29800000.0
2009-09-30 02:51:00,1.08385,1.084,1.08375,1.08395,79000000.0
2009-09-30 02:52:00,1.08395,1.08395,1.0836,1.0836,43600000.0
2009-09-30 02:53:00,1.0836,1.08375,1.08355,1.08375,27500000.0
2009-09-30 02:54:00,1.0837,1.0838,1.083,1.08305,88200000.0
2009-09-30 02:55:00,1.08305,1.0835,1.08305,1.08325,100300000.0
2009-09-30 02:56:00,1.08315,1.08315,1.08295,1.0831,46700000.0
2009-09-30 02:57:00,1.0831,1.08345,1.0831,1.08325,84400000.0
2009-09-30 02:58:00,1.08325,1.0833,1.08325,1.0833,59000000.0
2009-09-30 02:59:00,1.08325,1.08325,1.08325,1.08325,2000000.0
2009-09-30 03:00:00,1.08325,1.08325,1.083,1.08305,14600000.0
2009-09-30 03:01:00,1.08305,1.08305,1.08295,1.08305,16000000.0
2009-09-30 03:02:00,1.08305,1.08305,1.08285,1.08285,17000000.0
2009-09-30 03:03:00,1.08285,1.08285,1.08245,1.08255,74800000.0
2009-09-30 03:04:00,1.0825,1.08255,1.08235,1.08245,30600000.0
2009-09-30 03:05:00,1.08255,1.08255,1.08235,1.08245,17000000.0
2009-09-30 03:06:00,1.08245,1.08255,1.08245,1.08255,24000000.0
2009-09-30 03:07:00,1.08255,1.08255,1.08245,1.08245,4000000.0
2009-09-30 03:08:00,1.08245,1.08265,1.08235,1.08255,43400000.0
2009-09-30 03:09:00,1.08255,1.08265,1.08245,1.08245,27700000.0
2009-09-30 03:10:00,1.08245,1.08255,1.08245,1.08255,65600000.0
2009-09-30 03:11:00,1.08255,1.08285,1.08255,1.08285,27300000.0
2009-09-30 03:12:00,1.08285,1.08285,1.08285,1.08285,16000000.0
2009-09-30 03:13:00,1.08245,1.08315,1.08245,1.08305,73500000.0
2009-09-30 03:14:00,1.08315,1.08315,1.08295,1.08305,43200000.0
2009-09-30 03:15:00,1.083,1.08315,1.0828,1.08295,92700000.0
2009-09-30 03:16:00,1.08295,1.08305,1.0829,1.08305,34600000.0
2009-09-30 03:17:00,1.083,1.08335,1.08285,1.083,36700000.0
2009-09-30 03:18:00,1.0831,1.0831,1.0828,1.083,20000000.0
2009-09-30 03:19:00,1.08305,1.08305,1.08295,1.08295,34700000.0
2009-09-30 03:20:00,1.08295,1.08295,1.08295,1.08295,22400000.0
2009-09-30 03:21:00,1.08295,1.08295,1.08275,1.0829,71500000.0
2009-09-30 03:22:00,1.0829,1.08295,1.08285,1.0829,75000000.0
2009-09-30 03:23:00,1.08295,1.08295,1.08265,1.08265,21900000.0
2009-09-30 03:24:00,1.0826,1.0826,1.08215,1.08225,43300000.0
2009-09-30 03:25:00,1.08225,1.08225,1.08215,1.08215,33400000.0
2009-09-30 03:26:00,1.08215,1.08225,1.08145,1.0817,218199996.0
2009-09-30 03:27:00,1.0817,1.0817,1.0816,1.0817,29600000.0
2009-09-30 03:28:00,1.0817,1.0818,1.0817,1.08175,34300000.0
2009-09-30 03:29:00,1.08175,1.08185,1.0816,1.0817,33900000.0
2009-09-30 03:30:00,1.0817,1.08175,1.0813,1.0813,398299999.0
2009-09-30 03:31:00,1.08135,1.08155,1.0813,1.0813,60400000.0
2009-09-30 03:32:00,1.08135,1.08145,1.0813,1.0814,45600000.0
2009-09-30 03:33:00,1.08145,1.0816,1.0814,1.0815,102500000.0
2009-09-30 03:34:00,1.0816,1.0816,1.08155,1.08155,43700000.0
2009-09-30 03:35:00,1.0816,1.0816,1.0815,1.08155,87700000.0
2009-09-30 03:36:00,1.0816,1.08175,1.08155,1.08155,60100000.0
2009-09-30 03:37:00,1.08155,1.08155,1.081,1.0811,129700000.0
2009-09-30 03:38:00,1.0811,1.08125,1.0811,1.08125,94100000.0
2009-09-30 03:39:00,1.08125,1.08155,1.08105,1.08145,141800000.0
2009-09-30 03:40:00,1.08135,1.08155,1.0811,1.0811,104500000.0
2009-09-30 03:41:00,1.08115,1.0813,1.0811,1.0813,31300000.0
2009-09-30 03:42:00,1.0813,1.08155,1.0812,1.08125,63200000.0
2009-09-30 03:43:00,1.08125,1.08145,1.0811,1.0812,53500000.0
2009-09-30 03:44:00,1.0815,1.08165,1.0815,1.08155,25200000.0
2009-09-30 03:45:00,1.08155,1.08195,1.08155,1.08195,65800000.0
2009-09-30 03:46:00,1.08195,1.08195,1.08155,1.08195,26200000.0
2009-09-30 03:47:00,1.08185,1.08185,1.0816,1.08185,31800000.0
2009-09-30 03:48:00,1.0819,1.08225,1.08165,1.08215,121000000.0
2009-09-30 03:49:00,1.08195,1.0821,1.08155,1.08185,47100000.0
2009-09-30 03:50:00,1.08185,1.08185,1.0816,1.08165,9000000.0
2009-09-30 03:51:00,1.08165,1.0817,1.08155,1.08155,37600000.0
2009-09-30 03:52:00,1.08155,1.08155,1.0814,1.08155,38800000.0
2009-09-30 03:53:00,1.0815,1.0815,1.0811,1.0811,130200006.0
2009-09-30 03:54:00,1.08115,1.08115,1.0811,1.0811,83700002.0
2009-09-30 03:55:00,1.0811,1.08115,1.0811,1.0811,99700000.0
2009-09-30 03:56:00,1.08115,1.08115,1.08115,1.08115,6400000.0
2009-09-30 03:57:00,1.08115,1.08115,1.0811,1.08115,44800000.0
2009-09-30 03:58:00,1.08115,1.08115,1.0807,1.0808,97900000.0
2009-09-30 03:59:00,1.08075,1.08095,1.08075,1.0809,88100000.0
2009-09-30 04:00:00,1.08095,1.08095,1.08065,1.08075,90500000.0
2009-09-30 04:01:00,1.08075,1.08075,1.0807,1.0807,40600000.0
2009-09-30 04:02:00,1.08075,1.08075,1.0804,1.0804,1019299997.0
2009-09-30 04:03:00,1.08055,1.08065,1.0804,1.0804,188700000.0
2009-09-30 04:04:00,1.08045,1.08055,1.0804,1.0805,84199996.0
2009-09-30 04:05:00,1.0805,1.08075,1.0804,1.08065,177499999.0
2009-09-30 04:06:00,1.08065,1.08075,1.08065,1.08075,23300000.0
2009-09-30 04:07:00,1.08075,1.08075,1.08065,1.08065,29600000.0
2009-09-30 04:08:00,1.08065,1.08065,1.0806,1.08065,28900000.0
2009-09-30 04:09:00,1.08065,1.08065,1.08055,1.0806,42400000.0
2009-09-30 04:10:00,1.0806,1.08075,1.0806,1.08075,35500000.0
2009-09-30 04:11:00,1.08075,1.08085,1.0807,1.08085,50000000.0
2009-09-30 04:12:00,1.08085,1.08095,1.08075,1.08085,31400000.0
2009-09-30 04:13:00,1.08095,1.08105,1.08095,1.08105,21300000.0
2009-09-30 04:14:00,1.08105,1.08115,1.08095,1.081,42250000.0
2009-09-30 04:15:00,1.081,1.081,1.08095,1.08095,29800000.0
2009-09-30 04:16:00,1.08095,1.08115,1.08085,1.08095,80800000.0
2009-09-30 04:17:00,1.08095,1.081,1.0809,1.08095,83600000.0
2009-09-30 04:18:00,1.08095,1.08095,1.08095,1.08095,10600000.0
2009-09-30 04:19:00,1.08095,1.08125,1.08095,1.08125,58100000.0
2009-09-30 04:20:00,1.08115,1.08125,1.08115,1.08125,25600000.0
2009-09-30 04:21:00,1.08125,1.08125,1.08115,1.08115,14000000.0
2009-09-30 04:22:00,1.08115,1.0812,1.08115,1.0812,14100000.0
2009-09-30 04:23:00,1.0813,1.0813,1.0812,1.0812,10800000.0
2009-09-30 04:24:00,1.0812,1.08125,1.08115,1.08115,31500000.0
2009-09-30 04:25:00,1.08115,1.0812,1.081,1.081,51000000.0
2009-09-30 04:26:00,1.081,1.081,1.08095,1.08095,15900000.0
2009-09-30 04:27:00,1.08095,1.08115,1.08095,1.08095,54400000.0
2009-09-30 04:28:00,1.08095,1.08145,1.08095,1.08145,56400000.0
2009-09-30 04:29:00,1.08145,1.08145,1.08145,1.08145,1000000.0
2009-09-30 04:30:00,1.08145,1.08145,1.08135,1.0814,32800000.0
2009-09-30 04:31:00,1.08135,1.08135,1.08135,1.08135,31500000.0
2009-09-30 04:32:00,1.08135,1.08135,1.0809,1.08095,69300000.0
2009-09-30 04:33:00,1.08095,1.08095,1.08085,1.08095,41600000.0
2009-09-30 04:34:00,1.08095,1.0811,1.08095,1.0811,26800000.0
2009-09-30 04:35:00,1.08115,1.08115,1.08095,1.08095,4400000.0
2009-09-30 04:36:00,1.081,1.08105,1.081,1.08105,52200000.0
2009-09-30 04:37:00,1.08105,1.08115,1.08105,1.08105,10200000.0
2009-09-30 04:38:00,1.08105,1.08105,1.08095,1.08105,33800000.0
2009-09-30 04:39:00,1.08105,1.08105,1.08105,1.08105,3000000.0
2009-09-30 04:40:00,1.08115,1.08115,1.08105,1.08115,3000000.0
2009-09-30 04:41:00,1.08105,1.08115,1.08105,1.08105,5000000.0
2009-09-30 04:42:00,1.08095,1.08095,1.08095,1.08095,26600000.0
2009-09-30 04:43:00,1.08095,1.08095,1.0808,1.08095,38100000.0
2009-09-30 04:44:00,1.08095,1.08105,1.08095,1.08105,99700000.0
2009-09-30 04:45:00,1.08105,1.0811,1.081,1.08105,61800000.0
2009-09-30 04:46:00,1.08105,1.08105,1.08105,1.08105,52800000.0
2009-09-30 04:47:00,1.08105,1.08105,1.08105,1.08105,4800000.0
2009-09-30 04:48:00,1.08105,1.08105,1.081,1.08105,51100000.0
2009-09-30 04:49:00,1.08105,1.08105,1.0808,1.0808,9900000.0
2009-09-30 04:50:00,1.0808,1.08085,1.0805,1.08055,71000000.0
2009-09-30 04:51:00,1.08065,1.0807,1.0805,1.0805,63000000.0
2009-09-30 04:52:00,1.0805,1.0806,1.0805,1.08055,62800000.0
2009-09-30 04:53:00,1.0806,1.0806,1.0801,1.08045,88900000.0
2009-09-30 04:54:00,1.08045,1.0805,1.0802,1.08025,670599999.0
2009-09-30 04:55:00,1.08025,1.08045,1.08025,1.0803,82200000.0
2009-09-30 04:56:00,1.08035,1.08035,1.0802,1.08025,239999998.0
2009-09-30 04:57:00,1.08025,1.08035,1.0802,1.08025,154099994.0
2009-09-30 04:58:00,1.08035,1.08045,1.0803,1.08045,13800000.0
2009-09-30 04:59:00,1.0804,1.0804,1.0802,1.08025,116200000.0
2009-09-30 05:00:00,1.08025,1.08025,1.08025,1.08025,47100000.0
2009-09-30 05:01:00,1.08025,1.08055,1.0802,1.08055,99000000.0
2009-09-30 05:02:00,1.08055,1.08065,1.08055,1.08065,25000000.0
2009-09-30 05:03:00,1.0806,1.08075,1.0806,1.08065,10400000.0
2009-09-30 05:04:00,1.08075,1.08075,1.08065,1.08065,14400000.0
2009-09-30 05:05:00,1.08065,1.08075,1.08055,1.08055,62200000.0
2009-09-30 05:06:00,1.08055,1.08065,1.08055,1.08055,71200000.0
2009-09-30 05:07:00,1.08055,1.08065,1.0804,1.08065,78600000.0
2009-09-30 05:08:00,1.08065,1.08065,1.0804,1.08055,48500000.0
2009-09-30 05:09:00,1.08055,1.0807,1.08055,1.08065,58300000.0
2009-09-30 05:10:00,1.0807,1.0807,1.0807,1.0807,10600000.0
2009-09-30 05:11:00,1.08075,1.08075,1.0807,1.08075,11200000.0
2009-09-30 05:12:00,1.08052,1.08056,1.08033,1.08043,107900000.0
2009-09-30 05:13:00,1.08075,1.08075,1.0807,1.0807,10200000.0
2009-09-30 05:14:00,1.0807,1.08115,1.0807,1.08115,49800000.0
2009-09-30 05:15:00,1.08115,1.08125,1.08115,1.08125,14200000.0
2009-09-30 05:16:00,1.0812,1.0812,1.08115,1.08115,12600000.0
2009-09-30 05:17:00,1.08115,1.08135,1.08115,1.08135,28000000.0
2009-09-30 05:18:00,1.08145,1.0815,1.0813,1.08135,36200000.0
2009-09-30 05:19:00,1.0814,1.08155,1.08135,1.08145,23000000.0
2009-09-30 05:20:00,1.0814,1.0814,1.0814,1.0814,2400000.0
2009-09-30 05:21:00,1.0814,1.0814,1.0813,1.0813,40000000.0
2009-09-30 05:22:00,1.08135,1.08135,1.08135,1.08135,8200000.0
2009-09-30 05:23:00,1.08135,1.08135,1.08125,1.08125,61600000.0
2009-09-30 05:24:00,1.08125,1.08125,1.08115,1.08115,35400000.0
2009-09-30 05:25:00,1.08115,1.0812,1.08115,1.0812,18100000.0
2009-09-30 05:26:00,1.0812,1.08145,1.0811,1.0811,8600000.0
2009-09-30 05:27:00,1.0812,1.08135,1.0812,1.08125,6400000.0
2009-09-30 05:28:00,1.08125,1.08135,1.0812,1.08125,18200000.0
2009-09-30 05:29:00,1.08125,1.08125,1.08125,1.08125,1000000.0
2009-09-30 05:30:00,1.08145,1.08145,1.08145,1.08145,38600000.0
2009-09-30 05:31:00,1.08145,1.08145,1.0814,1.08145,12200000.0
2009-09-30 05:32:00,1.08145,1.0815,1.08145,1.0815,12800000.0
2009-09-30 05:33:00,1.0815,1.08165,1.08145,1.08165,35800000.0
2009-09-30 05:34:00,1.08165,1.0817,1.08165,1.0817,7600000.0
2009-09-30 05:35:00,1.0817,1.0817,1.0815,1.08155,23000000.0
2009-09-30 05:36:00,1.08155,1.08155,1.0815,1.0815,4000000.0
2009-09-30 05:37:00,1.0815,1.0815,1.08145,1.08145,28200000.0
2009-09-30 05:38:00,1.08145,1.08145,1.08145,1.08145,7200000.0
2009-09-30 05:39:00,1.08145,1.08145,1.08145,1.08145,5900000.0
2009-09-30 05:40:00,1.08145,1.08145,1.08145,1.08145,10400000.0
2009-09-30 05:41:00,1.08145,1.08145,1.08135,1.08135,44400000.0
2009-09-30 05:42:00,1.08135,1.08135,1.08125,1.08125,44600000.0
2009-09-30 05:43:00,1.08125,1.08125,1.08115,1.08115,27100000.0
2009-09-30 05:44:00,1.08115,1.08115,1.08105,1.08105,17200000.0
2009-09-30 05:45:00,1.08115,1.08135,1.08115,1.08135,23300000.0
2009-09-30 05:46:00,1.08135,1.08135,1.08105,1.08115,35400000.0
2009-09-30 05:47:00,1.08115,1.08115,1.08115,1.08115,7800000.0
2009-09-30 05:48:00,1.08115,1.08115,1.08115,1.08115,1000000.0
2009-09-30 05:49:00,1.08096,1.0811,1.08092,1.0811,8000000.0
2009-09-30 05:50:00,1.0811,1.0811,1.081,1.08105,29200000.0
2009-09-30 05:51:00,1.08105,1.08115,1.08105,1.08115,5800000.0
2009-09-30 05:52:00,1.08105,1.08105,1.08105,1.08105,2400000.0
2009-09-30 05:53:00,1.08115,1.08115,1.08115,1.08115,4000000.0
2009-09-30 05:54:00,1.08115,1.08115,1.0811,1.0811,13200000.0
2009-09-30 05:55:00,1.08091,1.08106,1.0806,1.08106,154600000.0
2009-09-30 05:56:00,1.0811,1.0811,1.08105,1.08105,13600000.0
2009-09-30 05:57:00,1.08105,1.08105,1.08105,1.08105,2400000.0
2009-09-30 05:58:00,1.08105,1.08115,1.08105,1.08115,3400000.0
2009-09-30 05:59:00,1.08105,1.08105,1.08105,1.08105,2400000.0
2009-09-30 06:00:00,1.08115,1.08115,1.08105,1.08105,8400000.0
2009-09-30 06:01:00,1.08105,1.0811,1.0809,1.08095,27200000.0
2009-09-30 06:02:00,1.08095,1.08125,1.0809,1.08125,35700000.0
2009-09-30 06:03:00,1.08125,1.0813,1.08125,1.0813,8200000.0
2009-09-30 06:04:00,1.08121,1.08125,1.08106,1.08124,125100000.0
2009-09-30 06:05:00,1.08127,1.08135,1.08099,1.08109,173700000.0
2009-09-30 06:06:00,1.08135,1.08145,1.08135,1.08145,8400000.0
2009-09-30 06:07:00,1.08135,1.08135,1.08135,1.08135,20100000.0
2009-09-30 06:08:00,1.08135,1.08145,1.08135,1.08145,24000000.0
2009-09-30 06:09:00,1.08145,1.08145,1.08135,1.08135,18800000.0
2009-09-30 06:10:00,1.08135,1.08135,1.08105,1.08105,30100000.0
2009-09-30 06:11:00,1.0812,1.08125,1.0812,1.08125,8600000.0
2009-09-30 06:12:00,1.08125,1.08125,1.08125,1.08125,12900000.0
2009-09-30 06:13:00,1.08125,1.08125,1.08105,1.08105,11400000.0
2009-09-30 06:14:00,1.08115,1.08125,1.08115,1.08125,5000000.0
2009-09-30 06:15:00,1.08125,1.08145,1.08125,1.08135,14500000.0
2009-09-30 06:16:00,1.08135,1.08135,1.08135,1.08135,2000000.0
2009-09-30 06:17:00,1.08135,1.08135,1.08135,1.08135,12400000.0
2009-09-30 06:18:00,1.08135,1.08135,1.08135,1.08135,6000000.0
2009-09-30 06:19:00,1.08092,1.08112,1.0809,1.08112,68900000.0
2009-09-30 06:20:00,1.08135,1.08135,1.08095,1.08095,4400000.0
2009-09-30 06:21:00,1.08105,1.08105,1.081,1.08105,13600000.0
2009-09-30 06:22:00,1.08105,1.08105,1.08105,1.08105,9600000.0
2009-09-30 06:23:00,1.08105,1.08105,1.08095,1.081,18000000.0
2009-09-30 06:24:00,1.081,1.08105,1.081,1.08105,21800000.0
2009-09-30 06:25:00,1.08105,1.08115,1.08105,1.08105,9500000.0
2009-09-30 06:26:00,1.0812,1.08125,1.0812,1.08125,6000000.0
2009-09-30 06:27:00,1.08125,1.08145,1.08125,1.08145,23000000.0
2009-09-30 06:28:00,1.08145,1.08155,1.08135,1.08145,24400000.0
2009-09-30 06:29:00,1.08145,1.08165,1.08145,1.08155,29600000.0
2009-09-30 06:30:00,1.08155,1.08155,1.08135,1.08135,77000000.0
2009-09-30 06:31:00,1.08135,1.08135,1.08135,1.08135,24800000.0
2009-09-30 06:32:00,1.08135,1.08135,1.08125,1.08125,61800000.0
2009-09-30 06:33:00,1.08125,1.0813,1.08125,1.0813,15400000.0
2009-09-30 06:34:00,1.0813,1.08135,1.0813,1.0813,8200000.0
2009-09-30 06:35:00,1.08113,1.08125,1.08099,1.08119,127300000.0
2009-09-30 06:36:00,1.0813,1.0813,1.0812,1.0812,21900000.0
2009-09-30 06:37:00,1.08115,1.08125,1.0811,1.0811,36100000.0
2009-09-30 06:38:00,1.08115,1.08115,1.08115,1.08115,12800000.0
2009-09-30 06:39:00,1.08115,1.08125,1.0811,1.08115,45000000.0
2009-09-30 06:40:00,1.0811,1.08115,1.0811,1.08115,11200000.0
2009-09-30 06:41:00,1.08115,1.08135,1.0811,1.08125,67400000.0
2009-09-30 06:42:00,1.08135,1.08145,1.08135,1.0814,26500000.0
2009-09-30 06:43:00,1.0814,1.0814,1.0814,1.0814,32000000.0
2009-09-30 06:44:00,1.0814,1.0814,1.0814,1.0814,4800000.0
2009-09-30 06:45:00,1.0814,1.0814,1.08125,1.08125,37300000.0
2009-09-30 06:46:00,1.08125,1.08125,1.0811,1.08125,19000000.0
2009-09-30 06:47:00,1.08125,1.08125,1.0811,1.08115,21500000.0
2009-09-30 06:48:00,1.08115,1.08115,1.08115,1.08115,9600000.0
2009-09-30 06:49:00,1.08105,1.08107,1.08091,1.08107,158100000.0
2009-09-30 06:50:00,1.08094,1.0811,1.08094,1.08106,125900000.0
2009-09-30 06:51:00,1.0811,1.0811,1.08098,1.08101,98800000.0
2009-09-30 06:52:00,1.08115,1.08115,1.08115,1.08115,1000000.0
2009-09-30 06:53:00,1.08108,1.08112,1.08093,1.08111,205600000.0
2009-09-30 06:54:00,1.08115,1.08115,1.08075,1.08075,9200000.0
2009-09-30 06:55:00,1.0808,1.0808,1.08065,1.08065,63100000.0
2009-09-30 06:56:00,1.08065,1.0808,1.08065,1.0807,40200000.0
2009-09-30 06:57:00,1.08065,1.08065,1.08065,1.08065,22000000.0
2009-09-30 06:58:00,1.08065,1.08065,1.0806,1.0806,16500000.0
2009-09-30 06:59:00,1.08065,1.08075,1.0806,1.08065,10400000.0
2009-09-30 07:00:00,1.08065,1.08065,1.0806,1.08065,12800000.0
2009-09-30 07:01:00,1.08065,1.08075,1.0806,1.08075,6400000.0
2009-09-30 07:02:00,1.08075,1.08075,1.08075,1.08075,3000000.0
2009-09-30 07:03:00,1.08075,1.08075,1.0806,1.08065,13800000.0
2009-09-30 07:04:00,1.08065,1.08065,1.08065,1.08065,2000000.0
2009-09-30 07:05:00,1.0805,1.08053,1.08013,1.08053,108100000.0
2009-09-30 07:06:00,1.08065,1.08075,1.08065,1.08075,3800000.0
2009-09-30 07:07:00,1.08065,1.08065,1.0806,1.0806,19800000.0
2009-09-30 07:08:00,1.08065,1.08065,1.08055,1.08065,19200000.0
2009-09-30 07:09:00,1.08075,1.08095,1.08065,1.08095,57100000.0
2009-09-30 07:10:00,1.08095,1.0811,1.08095,1.081,47400000.0
2009-09-30 07:11:00,1.08115,1.08115,1.08105,1.0811,23100000.0
2009-09-30 07:12:00,1.0811,1.08115,1.08105,1.08105,24200000.0
2009-09-30 07:13:00,1.08105,1.08115,1.08105,1.08115,7400000.0
2009-09-30 07:14:00,1.08115,1.08115,1.08115,1.08115,12000000.0
2009-09-30 07:15:00,1.08115,1.08125,1.08105,1.08115,25600000.0
2009-09-30 07:16:00,1.08115,1.08115,1.08105,1.08105,13000000.0
2009-09-30 07:17:00,1.0811,1.0813,1.08105,1.08115,46400000.0
2009-09-30 07:18:00,1.08115,1.08115,1.08105,1.08115,11400000.0
2009-09-30 07:19:00,1.08115,1.08145,1.08115,1.08115,106600000.0
2009-09-30 07:20:00,1.08115,1.08125,1.08115,1.08125,21800000.0
2009-09-30 07:21:00,1.08125,1.08125,1.08115,1.08115,11600000.0
2009-09-30 07:22:00,1.08115,1.08115,1.08115,1.08115,5600000.0
2009-09-30 07:23:00,1.08115,1.08115,1.0811,1.0811,13300000.0
2009-09-30 07:24:00,1.0811,1.0811,1.0811,1.0811,1000000.0
2009-09-30 07:25:00,1.08086,1.08095,1.08058,1.08095,244600000.0
2009-09-30 07:26:00,1.08115,1.08115,1.08105,1.08115,22600000.0
2009-09-30 07:27:00,1.08115,1.08115,1.0811,1.0811,16000000.0
2009-09-30 07:28:00,1.0811,1.08115,1.0811,1.08115,9600000.0
2009-09-30 07:29:00,1.08115,1.08115,1.08105,1.08105,14400000.0
2009-09-30 07:30:00,1.08105,1.08105,1.08085,1.08095,19900000.0
2009-09-30 07:31:00,1.08095,1.08095,1.08055,1.08055,53500000.0
2009-09-30 07:32:00,1.08055,1.08065,1.08055,1.08065,43200000.0
2009-09-30 07:33:00,1.08055,1.08055,1.08055,1.08055,144900000.0
2009-09-30 07:34:00,1.08055,1.08055,1.08055,1.08055,25500000.0
2009-09-30 07:35:00,1.08055,1.08065,1.0804,1.08065,112800000.0
2009-09-30 07:36:00,1.08065,1.08065,1.0804,1.08045,95100000.0
2009-09-30 07:37:00,1.07996,1.08031,1.07996,1.08021,162800000.0
2009-09-30 07:38:00,1.08045,1.08065,1.08045,1.08045,72900000.0
2009-09-30 07:39:00,1.08045,1.08065,1.0804,1.0806,204100000.0
2009-09-30 07:40:00,1.0806,1.08065,1.08055,1.08065,29700000.0
2009-09-30 07:41:00,1.08055,1.08065,1.08055,1.08065,26800000.0
2009-09-30 07:42:00,1.08075,1.08085,1.08075,1.0808,16200000.0
2009-09-30 07:43:00,1.0806,1.08075,1.0805,1.08075,27300000.0
2009-09-30 07:44:00,1.08075,1.08075,1.0806,1.0807,26200000.0
2009-09-30 07:45:00,1.0807,1.0809,1.0806,1.08075,65300000.0
2009-09-30 07:46:00,1.08075,1.0809,1.08075,1.08075,38000000.0
2009-09-30 07:47:00,1.08065,1.08075,1.0806,1.0806,18400000.0
2009-09-30 07:48:00,1.0806,1.08095,1.08055,1.0809,32600000.0
2009-09-30 07:49:00,1.08095,1.0815,1.0805,1.08055,228400000.0
2009-09-30 07:50:00,1.08065,1.0807,1.08035,1.08065,107500000.0
2009-09-30 07:51:00,1.0807,1.081,1.0807,1.0808,35900000.0
2009-09-30 07:52:00,1.08068,1.08069,1.08021,1.08056,277900000.0
2009-09-30 07:53:00,1.0808,1.08105,1.0808,1.08105,9000000.0
2009-09-30 07:54:00,1.081,1.081,1.08065,1.0807,25400000.0
2009-09-30 07:55:00,1.08075,1.0808,1.0807,1.0808,18000000.0
2009-09-30 07:56:00,1.0808,1.0808,1.08055,1.08065,19000000.0
2009-09-30 07:57:00,1.0807,1.081,1.08065,1.081,36300000.0
2009-09-30 07:58:00,1.081,1.08105,1.08085,1.08095,19600000.0
2009-09-30 07:59:00,1.0809,1.0811,1.0806,1.08095,73700000.0
2009-09-30 08:00:00,1.081,1.08115,1.0809,1.081,74400000.0
2009-09-30 08:01:00,1.081,1.0814,1.081,1.0814,104800000.0
2009-09-30 08:02:00,1.0814,1.08195,1.0814,1.08145,119000000.0
2009-09-30 08:03:00,1.08145,1.08145,1.07955,1.0797,568299997.0
2009-09-30 08:04:00,1.0797,1.07995,1.0797,1.07985,49000000.0
2009-09-30 08:05:00,1.07995,1.0801,1.07985,1.08005,103900000.0
2009-09-30 08:06:00,1.08,1.08,1.0798,1.0798,117200000.0
2009-09-30 08:07:00,1.07985,1.07985,1.07955,1.07965,141800000.0
2009-09-30 08:08:00,1.0796,1.0798,1.0795,1.0798,76700000.0
2009-09-30 08:09:00,1.07975,1.07975,1.07975,1.07975,69800000.0
2009-09-30 08:10:00,1.07975,1.08035,1.07975,1.0803,114200000.0
2009-09-30 08:11:00,1.0805,1.08085,1.08035,1.0805,128100000.0
2009-09-30 08:12:00,1.08045,1.0805,1.08035,1.0805,88600000.0
2009-09-30 08:13:00,1.0806,1.0808,1.08055,1.0807,123800000.0
2009-09-30 08:14:00,1.08065,1.08065,1.0802,1.0804,89000000.0
2009-09-30 08:15:00,1.0804,1.0804,1.08025,1.08025,89500000.0
2009-09-30 08:16:00,1.08,1.08035,1.0799,1.0803,42400000.0
2009-09-30 08:17:00,1.0803,1.0806,1.08025,1.0806,48400000.0
2009-09-30 08:18:00,1.0804,1.08065,1.0804,1.08045,124400000.0
2009-09-30 08:19:00,1.0805,1.08065,1.0804,1.0805,27000000.0
2009-09-30 08:20:00,1.0806,1.08085,1.08045,1.08065,62800000.0
2009-09-30 08:21:00,1.08065,1.08085,1.0806,1.08085,36200000.0
2009-09-30 08:22:00,1.08095,1.08115,1.08095,1.08105,15600000.0
2009-09-30 08:23:00,1.081,1.08105,1.081,1.08105,7200000.0
2009-09-30 08:24:00,1.08095,1.08095,1.08095,1.08095,12800000.0
2009-09-30 08:25:00,1.08095,1.08095,1.08085,1.08085,17600000.0
2009-09-30 08:26:00,1.08075,1.08075,1.0807,1.0807,25600000.0
2009-09-30 08:27:00,1.08065,1.08065,1.08065,1.08065,8000000.0
2009-09-30 08:28:00,1.08065,1.08075,1.08065,1.08075,7400000.0
2009-09-30 08:29:00,1.08075,1.081,1.08075,1.081,26000000.0
2009-09-30 08:30:00,1.081,1.08145,1.0809,1.08145,69200000.0
2009-09-30 08:31:00,1.08145,1.08145,1.08145,1.08145,12100000.0
2009-09-30 08:32:00,1.08145,1.08145,1.08145,1.08145,13200000.0
2009-09-30 08:33:00,1.08145,1.08155,1.08145,1.08145,32700000.0
2009-09-30 08:34:00,1.08145,1.08155,1.0814,1.08145,62500000.0
2009-09-30 08:35:00,1.08145,1.08145,1.08135,1.0814,32000000.0
2009-09-30 08:36:00,1.08135,1.08145,1.08125,1.08135,111800000.0
2009-09-30 08:37:00,1.08145,1.08145,1.08135,1.0814,26400000.0
2009-09-30 08:38:00,1.0814,1.0815,1.08135,1.0815,48800000.0
2009-09-30 08:39:00,1.0815,1.0817,1.0813,1.08135,68100000.0
2009-09-30 08:40:00,1.08135,1.08145,1.08135,1.08145,53800000.0
2009-09-30 08:41:00,1.08145,1.08145,1.0812,1.08145,41400000.0
2009-09-30 08:42:00,1.08135,1.08135,1.08115,1.0812,37400000.0
2009-09-30 08:43:00,1.0812,1.0812,1.08105,1.08105,9600000.0
2009-09-30 08:44:00,1.08115,1.08115,1.0807,1.08095,130300000.0
2009-09-30 08:45:00,1.08095,1.08095,1.0809,1.08095,43400000.0
2009-09-30 08:46:00,1.08095,1.08115,1.0808,1.08085,60500000.0
2009-09-30 08:47:00,1.08085,1.081,1.08085,1.08095,269200000.0
2009-09-30 08:48:00,1.08095,1.08105,1.08095,1.08095,174200000.0
2009-09-30 08:49:00,1.08095,1.08095,1.08065,1.08075,29500000.0
2009-09-30 08:50:00,1.08075,1.08075,1.08065,1.08065,22400000.0
2009-09-30 08:51:00,1.08065,1.08065,1.0805,1.08065,35200000.0
2009-09-30 08:52:00,1.08065,1.08065,1.08025,1.08025,209500000.0
2009-09-30 08:53:00,1.08025,1.08025,1.08015,1.08015,23200000.0
2009-09-30 08:54:00,1.0801,1.08015,1.08,1.08,32600000.0
2009-09-30 08:55:00,1.08,1.0802,1.0799,1.08005,131300000.0
2009-09-30 08:56:00,1.08005,1.08005,1.08005,1.08005,35200000.0
2009-09-30 08:57:00,1.08015,1.08025,1.08015,1.0802,104700000.0
2009-09-30 08:58:00,1.08015,1.08015,1.08015,1.08015,8900000.0
2009-09-30 08:59:00,1.08015,1.08015,1.08015,1.08015,8800000.0
2009-09-30 09:00:00,1.0802,1.08025,1.0796,1.0797,404700000.0
2009-09-30 09:01:00,1.07965,1.0799,1.0793,1.07965,552199998.0
2009-09-30 09:02:00,1.07965,1.07965,1.0791,1.0793,672400000.0
2009-09-30 09:03:00,1.0793,1.07955,1.0791,1.07935,344800000.0
2009-09-30 09:04:00,1.0794,1.0794,1.07875,1.07885,416200000.0
2009-09-30 09:05:00,1.07885,1.0794,1.0788,1.0794,294700000.0
2009-09-30 09:06:00,1.0795,1.0795,1.07885,1.07895,323600000.0
2009-09-30 09:07:00,1.07895,1.07945,1.0788,1.07925,523200001.0
2009-09-30 09:08:00,1.07925,1.07945,1.07915,1.07915,265200000.0
2009-09-30 09:09:00,1.07915,1.0794,1.07915,1.0794,170100000.0
2009-09-30 09:10:00,1.07945,1.0795,1.07935,1.07945,80600000.0
2009-09-30 09:11:00,1.07945,1.0797,1.07935,1.07965,143400000.0
2009-09-30 09:12:00,1.07965,1.07965,1.07955,1.07965,35200000.0
2009-09-30 09:13:00,1.07965,1.07975,1.0796,1.0797,41600000.0
2009-09-30 09:14:00,1.0796,1.0799,1.0796,1.0797,86200000.0
2009-09-30 09:15:00,1.0797,1.0797,1.07945,1.0795,143100000.0
2009-09-30 09:16:00,1.0795,1.0795,1.07925,1.0793,195500000.0
2009-09-30 09:17:00,1.07925,1.07955,1.07925,1.07955,344700000.0
2009-09-30 09:18:00,1.07955,1.0798,1.07955,1.0798,176000000.0
2009-09-30 09:19:00,1.07975,1.0798,1.07935,1.07955,316800000.0
2009-09-30 09:20:00,1.07955,1.07985,1.07955,1.0798,118200000.0
2009-09-30 09:21:00,1.07985,1.08005,1.0796,1.07995,220300000.0
2009-09-30 09:22:00,1.0799,1.08015,1.0798,1.08005,197700000.0
2009-09-30 09:23:00,1.08005,1.08005,1.07975,1.0798,119200000.0
2009-09-30 09:24:00,1.07975,1.0802,1.07975,1.08005,128000000.0
2009-09-30 09:25:00,1.08005,1.0804,1.08005,1.0803,163800000.0
2009-09-30 09:26:00,1.0803,1.08045,1.08025,1.08045,46400000.0
2009-09-30 09:27:00,1.08045,1.08055,1.08035,1.08035,132400000.0
2009-09-30 09:28:00,1.08035,1.08045,1.0802,1.08035,158600000.0
2009-09-30 09:29:00,1.08035,1.0804,1.08025,1.08025,137500000.0
2009-09-30 09:30:00,1.08025,1.0803,1.0801,1.08025,162100000.0
2009-09-30 09:31:00,1.08025,1.0803,1.0802,1.08025,220100000.0
2009-09-30 09:32:00,1.08025,1.08025,1.0798,1.0798,252500000.0
2009-09-30 09:33:00,1.0798,1.07985,1.07975,1.07985,141700000.0
2009-09-30 09:34:00,1.0799,1.07995,1.07985,1.07985,56800000.0
2009-09-30 09:35:00,1.0799,1.08,1.0799,1.07995,152800000.0
2009-09-30 09:36:00,1.07995,1.07995,1.07985,1.07985,173000000.0
2009-09-30 09:37:00,1.07985,1.08015,1.07985,1.08,422600000.0
2009-09-30 09:38:00,1.08,1.08,1.0799,1.07995,45000000.0
2009-09-30 09:39:00,1.07985,1.07995,1.07985,1.07985,77700000.0
2009-09-30 09:40:00,1.07985,1.07995,1.0797,1.0798,136800000.0
2009-09-30 09:41:00,1.0798,1.07985,1.0797,1.07975,204200000.0
2009-09-30 09:42:00,1.07975,1.08015,1.07965,1.0801,179200000.0
2009-09-30 09:43:00,1.0801,1.08025,1.07995,1.08005,313300000.0
2009-09-30 09:44:00,1.08005,1.08005,1.0797,1.07975,95400000.0
2009-09-30 09:45:00,1.07975,1.07975,1.07965,1.07965,155200000.0
2009-09-30 09:46:00,1.07965,1.0797,1.07965,1.0797,52800000.0
2009-09-30 09:47:00,1.07965,1.0798,1.07915,1.0797,238800000.0
2009-09-30 09:48:00,1.07965,1.08005,1.0795,1.07955,228500000.0
2009-09-30 09:49:00,1.07955,1.07965,1.0794,1.07945,230600000.0
2009-09-30 09:50:00,1.07945,1.0795,1.07935,1.07945,166700000.0
2009-09-30 09:51:00,1.07945,1.07955,1.07945,1.07955,104100000.0
2009-09-30 09:52:00,1.07955,1.07965,1.0795,1.07965,116100000.0
2009-09-30 09:53:00,1.07965,1.07975,1.07965,1.07975,50500000.0
2009-09-30 09:54:00,1.07975,1.07995,1.0797,1.07995,121900000.0
2009-09-30 09:55:00,1.07995,1.0801,1.0799,1.0801,91500000.0
2009-09-30 09:56:00,1.0801,1.0803,1.07985,1.07985,141300000.0
2009-09-30 09:57:00,1.07985,1.07985,1.0794,1.0796,129700000.0
2009-09-30 09:58:00,1.0796,1.07965,1.07955,1.07955,83300000.0
2009-09-30 09:59:00,1.07955,1.0798,1.0793,1.0798,188400000.0
2009-09-30 10:00:00,1.0799,1.0799,1.0796,1.0798,116900000.0
2009-09-30 10:01:00,1.07985,1.08005,1.07985,1.07995,93900000.0
2009-09-30 10:02:00,1.07995,1.08015,1.0799,1.0801,431300000.0
2009-09-30 10:03:00,1.08005,1.0803,1.08,1.08015,224600000.0
2009-09-30 10:04:00,1.08015,1.08025,1.0801,1.08015,220100000.0
2009-09-30 10:05:00,1.08015,1.08025,1.08015,1.0802,76400000.0
2009-09-30 10:06:00,1.0802,1.08025,1.0802,1.08025,32900000.0
2009-09-30 10:07:00,1.08025,1.0805,1.08015,1.08035,136800000.0
2009-09-30 10:08:00,1.08035,1.0805,1.08035,1.0805,132900000.0
2009-09-30 10:09:00,1.0805,1.0805,1.08005,1.08045,171000000.0
2009-09-30 10:10:00,1.08045,1.08045,1.07995,1.08005,206600000.0
2009-09-30 10:11:00,1.08005,1.08005,1.08,1.08,68800000.0
2009-09-30 10:12:00,1.08,1.08015,1.08,1.0801,37200000.0
2009-09-30 10:13:00,1.0801,1.0801,1.07995,1.07995,233000000.0
2009-09-30 10:14:00,1.07995,1.07995,1.0794,1.0796,206100000.0
2009-09-30 10:15:00,1.0796,1.07975,1.07945,1.0795,163200000.0
2009-09-30 10:16:00,1.0795,1.0797,1.0794,1.07945,269200000.0
2009-09-30 10:17:00,1.07945,1.07945,1.07925,1.07935,108800000.0
2009-09-30 10:18:00,1.0793,1.0794,1.07895,1.07895,148800000.0
2009-09-30 10:19:00,1.07895,1.0791,1.07875,1.07905,199100000.0
2009-09-30 10:20:00,1.0791,1.0793,1.079,1.0791,90400000.0
2009-09-30 10:21:00,1.0792,1.0792,1.0791,1.0792,36800000.0
2009-09-30 10:22:00,1.0792,1.0792,1.0789,1.079,153400000.0
2009-09-30 10:23:00,1.079,1.0792,1.07885,1.0789,191000000.0
2009-09-30 10:24:00,1.0789,1.07895,1.0788,1.07895,120700000.0
2009-09-30 10:25:00,1.07895,1.07895,1.0787,1.0787,197500004.0
2009-09-30 10:26:00,1.07875,1.07875,1.07765,1.07765,864699995.0
2009-09-30 10:27:00,1.0777,1.078,1.0777,1.078,109500000.0
2009-09-30 10:28:00,1.078,1.078,1.0771,1.0773,499899999.0
2009-09-30 10:29:00,1.0773,1.07735,1.07675,1.0769,455100003.0
2009-09-30 10:30:00,1.0769,1.07715,1.07665,1.07715,348400000.0
2009-09-30 10:31:00,1.07715,1.0777,1.07715,1.0777,195100000.0
2009-09-30 10:32:00,1.07765,1.0777,1.07755,1.0776,202200000.0
2009-09-30 10:33:00,1.0776,1.07775,1.0776,1.07775,139400000.0
2009-09-30 10:34:00,1.07775,1.0778,1.07765,1.07765,233400000.0
2009-09-30 10:35:00,1.07765,1.0777,1.07765,1.0777,87200000.0
2009-09-30 10:36:00,1.0777,1.0781,1.0777,1.07805,406100001.0
2009-09-30 10:37:00,1.0779,1.0781,1.0778,1.07805,118100000.0
2009-09-30 10:38:00,1.07805,1.07815,1.07775,1.07785,217000000.0
2009-09-30 10:39:00,1.0779,1.07805,1.0778,1.07795,246300000.0
2009-09-30 10:40:00,1.07795,1.07805,1.0777,1.0777,200200000.0
2009-09-30 10:41:00,1.0777,1.07795,1.0777,1.0778,165000000.0
2009-09-30 10:42:00,1.0778,1.0778,1.07735,1.0774,165700000.0
2009-09-30 10:43:00,1.0773,1.07745,1.07725,1.07725,110100000.0
2009-09-30 10:44:00,1.07725,1.07725,1.07695,1.07695,112200000.0
2009-09-30 10:45:00,1.07695,1.07695,1.0757,1.07595,182700000.0
2009-09-30 10:46:00,1.07595,1.07615,1.0757,1.07575,216300000.0
2009-09-30 10:47:00,1.07575,1.07585,1.07545,1.0756,165200000.0
2009-09-30 10:48:00,1.07565,1.07565,1.0753,1.07535,265300001.0
2009-09-30 10:49:00,1.0754,1.07575,1.07535,1.07575,293300000.0
2009-09-30 10:50:00,1.07575,1.07575,1.0755,1.0756,274300001.0
2009-09-30 10:51:00,1.0756,1.0758,1.07555,1.07575,327300000.0
2009-09-30 10:52:00,1.07575,1.0758,1.07565,1.0757,274900000.0
2009-09-30 10:53:00,1.07575,1.0759,1.07575,1.07575,238600000.0
2009-09-30 10:54:00,1.07575,1.0759,1.0757,1.0759,182800000.0
2009-09-30 10:55:00,1.07585,1.076,1.0757,1.07595,126100000.0
2009-09-30 10:56:00,1.076,1.076,1.07555,1.07565,141100000.0
2009-09-30 10:57:00,1.07565,1.07575,1.07555,1.0757,137500000.0
2009-09-30 10:58:00,1.0757,1.07585,1.0756,1.07575,88200000.0
2009-09-30 10:59:00,1.0757,1.076,1.07565,1.076,295700000.0
2009-09-30 11:00:00,1.0761,1.07615,1.0757,1.0757,87100000.0
2009-09-30 11:01:00,1.0757,1.07595,1.0756,1.07565,240900000.0
2009-09-30 11:02:00,1.07565,1.076,1.07555,1.0758,192200000.0
2009-09-30 11:03:00,1.07585,1.07595,1.07555,1.0756,85300000.0
2009-09-30 11:04:00,1.0757,1.07575,1.07555,1.0756,181000000.0
2009-09-30 11:05:00,1.07555,1.07575,1.07545,1.0757,129100000.0
2009-09-30 11:06:00,1.0757,1.076,1.07555,1.07565,276900000.0
2009-09-30 11:07:00,1.07565,1.07585,1.07565,1.07575,124500000.0
2009-09-30 11:08:00,1.0758,1.07605,1.0757,1.07575,206500000.0
2009-09-30 11:09:00,1.0757,1.0758,1.07535,1.0754,301000000.0
2009-09-30 11:10:00,1.07545,1.0755,1.07535,1.07535,146500000.0
2009-09-30 11:11:00,1.07535,1.0754,1.0753,1.0754,189700000.0
2009-09-30 11:12:00,1.0754,1.07555,1.0754,1.07545,131000000.0
2009-09-30 11:13:00,1.07545,1.07555,1.07545,1.07545,74500000.0
2009-09-30 11:14:00,1.0755,1.0756,1.07545,1.0756,134000000.0
2009-09-30 11:15:00,1.0756,1.07565,1.0754,1.07555,143900000.0
2009-09-30 11:16:00,1.07565,1.0762,1.0755,1.07575,188700000.0
2009-09-30 11:17:00,1.07575,1.07585,1.07565,1.0758,187900000.0
2009-09-30 11:18:00,1.0758,1.07585,1.0757,1.0757,161900000.0
2009-09-30 11:19:00,1.07575,1.07575,1.07555,1.07555,162600000.0
2009-09-30 11:20:00,1.07555,1.07555,1.07535,1.07535,80200000.0
2009-09-30 11:21:00,1.07535,1.0754,1.07515,1.0752,194000000.0
2009-09-30 11:22:00,1.0752,1.07525,1.0749,1.075,313100000.0
2009-09-30 11:23:00,1.075,1.075,1.0746,1.07485,245999999.0
2009-09-30 11:24:00,1.07485,1.07495,1.0736,1.07375,487200001.0
2009-09-30 11:25:00,1.07375,1.0739,1.07325,1.07325,276700000.0
2009-09-30 11:26:00,1.0732,1.0732,1.07215,1.07265,459300000.0
2009-09-30 11:27:00,1.07265,1.07285,1.07235,1.07235,276400000.0
2009-09-30 11:28:00,1.07235,1.07265,1.07235,1.07255,235300000.0
2009-09-30 11:29:00,1.07255,1.0726,1.07215,1.07215,354600000.0
2009-09-30 11:30:00,1.07215,1.0723,1.07145,1.07165,382400000.0
2009-09-30 11:31:00,1.07175,1.07205,1.07175,1.072,312800000.0
2009-09-30 11:32:00,1.072,1.0728,1.072,1.07245,162700000.0
2009-09-30 11:33:00,1.07255,1.07275,1.0722,1.0727,171200000.0
2009-09-30 11:34:00,1.0727,1.0731,1.07255,1.07305,74600000.0
2009-09-30 11:35:00,1.0731,1.0731,1.07285,1.07295,178000000.0
2009-09-30 11:36:00,1.07295,1.07305,1.07275,1.07275,208400000.0
2009-09-30 11:37:00,1.07275,1.07275,1.0724,1.0727,123700000.0
2009-09-30 11:38:00,1.07275,1.073,1.07275,1.073,28700000.0
2009-09-30 11:39:00,1.073,1.073,1.0725,1.0727,224600000.0
2009-09-30 11:40:00,1.0729,1.073,1.07275,1.07275,181400000.0
2009-09-30 11:41:00,1.07275,1.0728,1.0726,1.0727,162400000.0
2009-09-30 11:42:00,1.07265,1.0727,1.07265,1.0727,125500000.0
2009-09-30 11:43:00,1.07265,1.0727,1.0724,1.0727,176900000.0
2009-09-30 11:44:00,1.0727,1.07285,1.07265,1.07275,111900000.0
2009-09-30 11:45:00,1.07275,1.07275,1.0724,1.0727,141700000.0
2009-09-30 11:46:00,1.0727,1.0728,1.07265,1.0728,175700000.0
2009-09-30 11:47:00,1.07285,1.07285,1.07265,1.0727,109700000.0
2009-09-30 11:48:00,1.07275,1.0728,1.0726,1.0727,183000000.0
2009-09-30 11:49:00,1.0727,1.0734,1.07265,1.07315,148300000.0
2009-09-30 11:50:00,1.07315,1.0733,1.0731,1.0733,103600000.0
2009-09-30 11:51:00,1.0733,1.0733,1.07305,1.07305,196200000.0
2009-09-30 11:52:00,1.07305,1.07325,1.07305,1.0731,75800000.0
2009-09-30 11:53:00,1.0731,1.0731,1.07265,1.07265,245100000.0
2009-09-30 11:54:00,1.07265,1.07305,1.0726,1.0727,271600000.0
2009-09-30 11:55:00,1.0727,1.0729,1.07265,1.0727,142800000.0
2009-09-30 11:56:00,1.07295,1.07295,1.0727,1.07275,154600000.0
2009-09-30 11:57:00,1.07275,1.07295,1.0727,1.07285,219900000.0
2009-09-30 11:58:00,1.0729,1.07295,1.0728,1.0728,184800000.0
2009-09-30 11:59:00,1.0728,1.0728,1.07265,1.07265,59900000.0
2009-09-30 12:00:00,1.0727,1.0729,1.0727,1.07285,111600000.0
2009-09-30 12:01:00,1.07285,1.0729,1.0728,1.0728,84400000.0
2009-09-30 12:02:00,1.0728,1.07295,1.0727,1.07275,76900000.0
2009-09-30 12:03:00,1.07275,1.07275,1.07215,1.07215,255500000.0
2009-09-30 12:04:00,1.07225,1.0723,1.0722,1.0723,52200000.0
2009-09-30 12:05:00,1.0723,1.07265,1.07125,1.0725,330000000.0
2009-09-30 12:06:00,1.07245,1.07285,1.0724,1.07255,116200000.0
2009-09-30 12:07:00,1.07255,1.0726,1.0724,1.07255,156600000.0
2009-09-30 12:08:00,1.07255,1.07285,1.07255,1.07285,126000000.0
2009-09-30 12:09:00,1.0729,1.0729,1.07275,1.07275,95000000.0
2009-09-30 12:10:00,1.0728,1.0729,1.0727,1.07285,126200000.0
2009-09-30 12:11:00,1.0728,1.07285,1.07245,1.0727,149200000.0
2009-09-30 12:12:00,1.07275,1.073,1.07275,1.0729,55200000.0
2009-09-30 12:13:00,1.07295,1.0734,1.07295,1.0734,42600000.0
2009-09-30 12:14:00,1.0733,1.0735,1.0733,1.07345,32100000.0
2009-09-30 12:15:00,1.07345,1.07355,1.0734,1.07355,34200000.0
2009-09-30 12:16:00,1.07345,1.07355,1.07345,1.07345,32000000.0
2009-09-30 12:17:00,1.07345,1.07355,1.07345,1.07355,13800000.0
2009-09-30 12:18:00,1.07355,1.07355,1.0734,1.0734,28200000.0
2009-09-30 12:19:00,1.0734,1.0735,1.07335,1.07345,82100000.0
2009-09-30 12:20:00,1.0734,1.07345,1.07305,1.07305,175000000.0
2009-09-30 12:21:00,1.073,1.07305,1.0729,1.07295,39000000.0
2009-09-30 12:22:00,1.07295,1.07305,1.07275,1.07275,162100000.0
2009-09-30 12:23:00,1.07275,1.07295,1.0721,1.07245,241600000.0
2009-09-30 12:24:00,1.07245,1.07295,1.07235,1.07235,206600000.0
2009-09-30 12:25:00,1.0724,1.07295,1.0724,1.0726,136300000.0
2009-09-30 12:26:00,1.0726,1.07315,1.0726,1.07285,164000000.0
2009-09-30 12:27:00,1.0729,1.07295,1.07285,1.07285,47600000.0
2009-09-30 12:28:00,1.07285,1.0736,1.07285,1.0736,223300000.0
2009-09-30 12:29:00,1.0736,1.0737,1.0734,1.0734,149100001.0
2009-09-30 12:30:00,1.0734,1.0736,1.0734,1.0735,326300001.0
2009-09-30 12:31:00,1.07345,1.07345,1.07315,1.0732,183400000.0
2009-09-30 12:32:00,1.0732,1.07345,1.07315,1.0732,215700000.0
2009-09-30 12:33:00,1.0733,1.07345,1.0732,1.0732,147500000.0
2009-09-30 12:34:00,1.0732,1.0733,1.0731,1.0731,145600000.0
2009-09-30 12:35:00,1.0731,1.0732,1.0731,1.07315,204100000.0
2009-09-30 12:36:00,1.07315,1.0733,1.07315,1.0732,171500000.0
2009-09-30 12:37:00,1.07315,1.0732,1.07315,1.07315,202500000.0
2009-09-30 12:38:00,1.07315,1.0732,1.07315,1.0732,100000000.0
2009-09-30 12:39:00,1.07315,1.0733,1.0731,1.0733,166400000.0
2009-09-30 12:40:00,1.0733,1.0733,1.07325,1.07325,71400000.0
2009-09-30 12:41:00,1.07325,1.07335,1.0732,1.0733,172600000.0
2009-09-30 12:42:00,1.0733,1.07335,1.07325,1.0733,84100000.0
2009-09-30 12:43:00,1.0733,1.07335,1.07325,1.07325,148000000.0
2009-09-30 12:44:00,1.07335,1.0735,1.07335,1.07345,158000000.0
2009-09-30 12:45:00,1.0735,1.0735,1.0733,1.0733,208799999.0
2009-09-30 12:46:00,1.0733,1.07345,1.07325,1.0733,72500000.0
2009-09-30 12:47:00,1.0733,1.0733,1.07325,1.0733,82400000.0
2009-09-30 12:48:00,1.07325,1.0733,1.07325,1.07325,85100000.0
2009-09-30 12:49:00,1.07325,1.0736,1.07315,1.07355,202500000.0
2009-09-30 12:50:00,1.0736,1.07365,1.07315,1.07315,76800000.0
2009-09-30 12:51:00,1.07315,1.07315,1.07305,1.07305,153200000.0
2009-09-30 12:52:00,1.07305,1.07305,1.0727,1.0727,267000000.0
2009-09-30 12:53:00,1.0727,1.0728,1.07265,1.0728,135300000.0
2009-09-30 12:54:00,1.07275,1.0729,1.07275,1.07275,83300000.0
2009-09-30 12:55:00,1.07275,1.07295,1.0727,1.0727,180600000.0
2009-09-30 12:56:00,1.07275,1.07325,1.07275,1.07315,371200000.0
2009-09-30 12:57:00,1.07305,1.07305,1.07215,1.07215,415100000.0
2009-09-30 12:58:00,1.07215,1.07215,1.07195,1.07195,215100000.0
2009-09-30 12:59:00,1.072,1.0732,1.072,1.07315,313500000.0
2009-09-30 13:00:00,1.07315,1.0732,1.07275,1.07285,500500000.0
2009-09-30 13:01:00,1.07285,1.07295,1.07275,1.0728,149700000.0
2009-09-30 13:02:00,1.0728,1.0731,1.0728,1.073,157800000.0
2009-09-30 13:03:00,1.073,1.0731,1.0728,1.07295,228800000.0
2009-09-30 13:04:00,1.07295,1.07295,1.0725,1.07275,113900000.0
2009-09-30 13:05:00,1.07275,1.07315,1.07275,1.07315,232500000.0
2009-09-30 13:06:00,1.07315,1.07325,1.07235,1.07265,422200000.0
2009-09-30 13:07:00,1.07255,1.0728,1.07255,1.07265,347400000.0
2009-09-30 13:08:00,1.0726,1.07265,1.07235,1.07235,214800000.0
2009-09-30 13:09:00,1.07215,1.07245,1.07205,1.07235,224600000.0
2009-09-30 13:10:00,1.07235,1.073,1.07235,1.07235,233900000.0
2009-09-30 13:11:00,1.07235,1.07265,1.07225,1.07255,193700000.0
2009-09-30 13:12:00,1.07265,1.07265,1.07235,1.07235,122700000.0
2009-09-30 13:13:00,1.0723,1.07255,1.0723,1.0723,99600000.0
2009-09-30 13:14:00,1.0723,1.07245,1.07225,1.07225,167300000.0
2009-09-30 13:15:00,1.07225,1.07255,1.07215,1.0722,166500000.0
2009-09-30 13:16:00,1.0722,1.07235,1.07205,1.0723,201300000.0
2009-09-30 13:17:00,1.07225,1.07225,1.0721,1.0721,248500000.0
2009-09-30 13:18:00,1.0721,1.0721,1.0718,1.0718,108100000.0
2009-09-30 13:19:00,1.07175,1.07185,1.07165,1.07175,282100000.0
2009-09-30 13:20:00,1.07175,1.07175,1.07155,1.07155,110400000.0
2009-09-30 13:21:00,1.07155,1.07175,1.07135,1.07155,170900000.0
2009-09-30 13:22:00,1.07155,1.07155,1.071,1.07105,307000001.0
2009-09-30 13:23:00,1.07105,1.0712,1.07105,1.0711,144400000.0
2009-09-30 13:24:00,1.07115,1.0713,1.0711,1.0713,159800000.0
2009-09-30 13:25:00,1.0713,1.07145,1.0711,1.07125,142400000.0
2009-09-30 13:26:00,1.07125,1.07145,1.071,1.07145,143500000.0
2009-09-30 13:27:00,1.07145,1.07195,1.07145,1.0719,164800000.0
2009-09-30 13:28:00,1.0719,1.0723,1.07185,1.0723,148000000.0
2009-09-30 13:29:00,1.07235,1.07265,1.0723,1.0726,415400000.0
2009-09-30 13:30:00,1.0726,1.07275,1.07255,1.0726,275500000.0
2009-09-30 13:31:00,1.07285,1.07315,1.0726,1.07275,471500000.0
2009-09-30 13:32:00,1.07285,1.073,1.0727,1.0729,291600000.0
2009-09-30 13:33:00,1.07295,1.07315,1.0729,1.07315,283400000.0
2009-09-30 13:34:00,1.07315,1.07335,1.0731,1.0731,448000001.0
2009-09-30 13:35:00,1.0731,1.07315,1.07305,1.07305,183000000.0
2009-09-30 13:36:00,1.0731,1.07345,1.073,1.0732,344800000.0
2009-09-30 13:37:00,1.0732,1.0732,1.07315,1.07315,101000000.0
2009-09-30 13:38:00,1.07315,1.07335,1.0731,1.07315,222600000.0
2009-09-30 13:39:00,1.07315,1.07325,1.07265,1.07285,184900000.0
2009-09-30 13:40:00,1.07265,1.07305,1.07265,1.07295,155300000.0
2009-09-30 13:41:00,1.07295,1.07295,1.0726,1.07275,138900000.0
2009-09-30 13:42:00,1.07275,1.07325,1.07265,1.0732,121300000.0
2009-09-30 13:43:00,1.0732,1.07335,1.07315,1.07325,204900000.0
2009-09-30 13:44:00,1.07335,1.07335,1.07325,1.07325,194900000.0
2009-09-30 13:45:00,1.07325,1.07325,1.07295,1.07305,166400000.0
2009-09-30 13:46:00,1.07315,1.07345,1.07315,1.07345,455899998.0
2009-09-30 13:47:00,1.0734,1.0735,1.07335,1.07345,419800000.0
2009-09-30 13:48:00,1.07345,1.0735,1.07345,1.07345,386000000.0
2009-09-30 13:49:00,1.07345,1.0736,1.07335,1.07355,523000000.0
2009-09-30 13:50:00,1.0736,1.07435,1.0733,1.0734,635300000.0
2009-09-30 13:51:00,1.0734,1.07385,1.07335,1.07385,634199998.0
2009-09-30 13:52:00,1.0738,1.0738,1.07345,1.07355,472300001.0
2009-09-30 13:53:00,1.07355,1.07415,1.07345,1.07415,492600000.0
2009-09-30 13:54:00,1.07415,1.07415,1.07355,1.0737,438299999.0
2009-09-30 13:55:00,1.0737,1.0738,1.07355,1.07355,494800000.0
2009-09-30 13:56:00,1.07355,1.0736,1.0735,1.07355,309200000.0
2009-09-30 13:57:00,1.07355,1.0741,1.0735,1.07395,229800000.0
2009-09-30 13:58:00,1.07395,1.0745,1.07395,1.0742,671399997.0
2009-09-30 13:59:00,1.07425,1.07425,1.07385,1.07385,271300000.0
2009-09-30 14:00:00,1.07385,1.0741,1.0735,1.07395,628200000.0
2009-09-30 14:01:00,1.07395,1.07435,1.07395,1.0742,790099998.0
2009-09-30 14:02:00,1.07425,1.0743,1.07375,1.0738,394600001.0
2009-09-30 14:03:00,1.07375,1.07405,1.07375,1.07395,195100000.0
2009-09-30 14:04:00,1.074,1.0741,1.0737,1.0738,468199999.0
2009-09-30 14:05:00,1.0738,1.07395,1.0734,1.07375,478400000.0
2009-09-30 14:06:00,1.0738,1.0738,1.07345,1.07345,283000000.0
2009-09-30 14:07:00,1.07345,1.07355,1.0733,1.07335,418400000.0
2009-09-30 14:08:00,1.07335,1.07345,1.07305,1.0731,1011899998.0
2009-09-30 14:09:00,1.07315,1.07335,1.07305,1.07325,371000000.0
2009-09-30 14:10:00,1.07325,1.0735,1.0732,1.07325,587099999.0
2009-09-30 14:11:00,1.07325,1.07325,1.0728,1.07305,647400000.0
2009-09-30 14:12:00,1.07305,1.07305,1.0725,1.07255,530399999.0
2009-09-30 14:13:00,1.07255,1.0726,1.0723,1.0723,624200008.0
2009-09-30 14:14:00,1.07235,1.07295,1.07235,1.0728,207600000.0
2009-09-30 14:15:00,1.07285,1.07415,1.07285,1.07365,506900000.0
2009-09-30 14:16:00,1.07365,1.07365,1.07305,1.07325,583200000.0
2009-09-30 14:17:00,1.07325,1.07345,1.0726,1.07305,481500000.0
2009-09-30 14:18:00,1.0728,1.0736,1.0728,1.07325,527600000.0
2009-09-30 14:19:00,1.07325,1.07325,1.07255,1.07285,717100000.0
2009-09-30 14:20:00,1.07285,1.07355,1.07265,1.07325,479500000.0
2009-09-30 14:21:00,1.07315,1.07345,1.07285,1.0734,485300000.0
2009-09-30 14:22:00,1.0734,1.07345,1.07265,1.07315,748800001.0
2009-09-30 14:23:00,1.07315,1.0746,1.07305,1.0745,395900000.0
2009-09-30 14:24:00,1.0745,1.07495,1.0737,1.0744,699100000.0
2009-09-30 14:25:00,1.07445,1.0748,1.0743,1.0747,589800000.0
2009-09-30 14:26:00,1.0747,1.07475,1.0744,1.0744,688299999.0
2009-09-30 14:27:00,1.0745,1.07485,1.0744,1.07475,526300000.0
2009-09-30 14:28:00,1.0748,1.075,1.07465,1.075,388400000.0
2009-09-30 14:29:00,1.07505,1.0754,1.07485,1.0749,242700000.0
2009-09-30 14:30:00,1.0749,1.0752,1.07395,1.0751,382000000.0
2009-09-30 14:31:00,1.0751,1.07545,1.0748,1.0749,363400000.0
2009-09-30 14:32:00,1.07495,1.07495,1.0732,1.0742,614700000.0
2009-09-30 14:33:00,1.07415,1.07525,1.07405,1.07455,762300000.0
2009-09-30 14:34:00,1.07455,1.0748,1.0739,1.0743,837299999.0
2009-09-30 14:35:00,1.07435,1.0745,1.07425,1.0744,694100000.0
2009-09-30 14:36:00,1.0744,1.07445,1.07395,1.07435,671800001.0
2009-09-30 14:37:00,1.07435,1.07445,1.07395,1.07425,654500000.0
2009-09-30 14:38:00,1.07425,1.0745,1.07395,1.0743,831000002.0
2009-09-30 14:39:00,1.07435,1.0744,1.07355,1.07395,727800000.0
2009-09-30 14:40:00,1.07395,1.07415,1.07345,1.0741,447100001.0
2009-09-30 14:41:00,1.0741,1.0747,1.074,1.07465,532400000.0
2009-09-30 14:42:00,1.07475,1.0749,1.07435,1.07485,652900001.0
2009-09-30 14:43:00,1.0748,1.0753,1.07445,1.07495,424199999.0
2009-09-30 14:44:00,1.07495,1.0751,1.0745,1.07495,561100000.0
2009-09-30 14:45:00,1.07495,1.0751,1.07425,1.0751,751200000.0
2009-09-30 14:46:00,1.0751,1.07545,1.07485,1.0752,837800001.0
2009-09-30 14:47:00,1.07525,1.0756,1.07505,1.07525,855600002.0
2009-09-30 14:48:00,1.07525,1.0756,1.07525,1.0753,245700000.0
2009-09-30 14:49:00,1.0753,1.0753,1.07445,1.07465,961299997.0
2009-09-30 14:50:00,1.07465,1.07505,1.07425,1.07425,673700000.0
2009-09-30 14:51:00,1.0743,1.0744,1.07375,1.07395,647100001.0
2009-09-30 14:52:00,1.07395,1.07405,1.0732,1.0735,886300001.0
2009-09-30 14:53:00,1.0735,1.07355,1.073,1.07305,811500001.0
2009-09-30 14:54:00,1.073,1.0734,1.07285,1.07295,791400000.0
2009-09-30 14:55:00,1.07295,1.0737,1.07295,1.0734,393900000.0
2009-09-30 14:56:00,1.07345,1.07385,1.07305,1.0737,460800000.0
2009-09-30 14:57:00,1.0737,1.074,1.0734,1.0739,357100000.0
2009-09-30 14:58:00,1.0739,1.07435,1.07365,1.07385,170600000.0
2009-09-30 14:59:00,1.07385,1.07445,1.0738,1.07385,314700000.0
2009-09-30 15:00:00,1.07385,1.0742,1.0737,1.0741,363600000.0
2009-09-30 15:01:00,1.0741,1.07485,1.07395,1.07415,516800000.0
2009-09-30 15:02:00,1.07415,1.07475,1.07395,1.07465,324899998.0
2009-09-30 15:03:00,1.07455,1.0748,1.0744,1.07465,451100000.0
2009-09-30 15:04:00,1.07465,1.0749,1.07455,1.0748,246100000.0
2009-09-30 15:05:00,1.0748,1.07485,1.0745,1.0748,245000000.0
2009-09-30 15:06:00,1.0748,1.07515,1.07475,1.07515,150200000.0
2009-09-30 15:07:00,1.07515,1.07555,1.07515,1.0755,476900000.0
2009-09-30 15:08:00,1.07555,1.07565,1.07525,1.07545,756700000.0
2009-09-30 15:09:00,1.07545,1.0757,1.07525,1.07525,778000000.0
2009-09-30 15:10:00,1.07525,1.07545,1.07495,1.07505,434700000.0
2009-09-30 15:11:00,1.0751,1.07525,1.07475,1.07495,423700000.0
2009-09-30 15:12:00,1.07495,1.0752,1.0747,1.075,553400000.0
2009-09-30 15:13:00,1.07495,1.07495,1.0744,1.07475,652900000.0
2009-09-30 15:14:00,1.07475,1.07485,1.0745,1.0746,461100000.0
2009-09-30 15:15:00,1.0746,1.0746,1.0742,1.0742,281700000.0
2009-09-30 15:16:00,1.0742,1.0744,1.07415,1.07425,432200000.0
2009-09-30 15:17:00,1.07425,1.07435,1.07385,1.07425,424300000.0
2009-09-30 15:18:00,1.07425,1.07435,1.07425,1.0743,369900000.0
2009-09-30 15:19:00,1.07425,1.07425,1.0738,1.07415,377000000.0
2009-09-30 15:20:00,1.0742,1.0755,1.0742,1.0752,196900000.0
2009-09-30 15:21:00,1.0752,1.07555,1.0749,1.0755,143800000.0
2009-09-30 15:22:00,1.0755,1.0755,1.0752,1.07545,136600000.0
2009-09-30 15:23:00,1.07535,1.07565,1.07535,1.07555,179400000.0
2009-09-30 15:24:00,1.07555,1.0756,1.0754,1.07545,539600000.0
2009-09-30 15:25:00,1.07555,1.0757,1.0754,1.07545,495700000.0
2009-09-30 15:26:00,1.07545,1.0756,1.0751,1.0751,432100000.0
2009-09-30 15:27:00,1.0751,1.07515,1.0749,1.07495,359600000.0
2009-09-30 15:28:00,1.07495,1.0756,1.0748,1.0754,324000000.0
2009-09-30 15:29:00,1.0754,1.0756,1.07515,1.07515,759800000.0
2009-09-30 15:30:00,1.07525,1.07555,1.075,1.07545,891099999.0
2009-09-30 15:31:00,1.0755,1.0761,1.07545,1.0759,885700000.0
2009-09-30 15:32:00,1.0759,1.07635,1.07515,1.07635,873800000.0
2009-09-30 15:33:00,1.0763,1.0764,1.07585,1.0762,486600000.0
2009-09-30 15:34:00,1.0762,1.0771,1.0762,1.07695,703299999.0
2009-09-30 15:35:00,1.07695,1.0776,1.07675,1.07695,859700001.0
2009-09-30 15:36:00,1.07695,1.0771,1.0763,1.07665,1070300001.0
2009-09-30 15:37:00,1.07665,1.0771,1.0765,1.07665,985600000.0
2009-09-30 15:38:00,1.07665,1.0768,1.07625,1.0763,946600000.0
2009-09-30 15:39:00,1.0763,1.07655,1.07625,1.07645,792300001.0
2009-09-30 15:40:00,1.07645,1.0767,1.07635,1.0765,611800000.0
2009-09-30 15:41:00,1.07655,1.07665,1.07635,1.07635,519800000.0
2009-09-30 15:42:00,1.0764,1.0783,1.07635,1.0783,606900000.0
2009-09-30 15:43:00,1.07835,1.07895,1.07805,1.07875,788200001.0
2009-09-30 15:44:00,1.0788,1.07905,1.07795,1.0786,325900000.0
2009-09-30 15:45:00,1.07865,1.07935,1.0785,1.0785,719100000.0
2009-09-30 15:46:00,1.0785,1.0786,1.0779,1.0783,751600001.0
2009-09-30 15:47:00,1.0783,1.07925,1.0783,1.07905,714600000.0
2009-09-30 15:48:00,1.07905,1.07925,1.0783,1.0783,624700000.0
2009-09-30 15:49:00,1.0781,1.07855,1.0779,1.07835,596700000.0
2009-09-30 15:50:00,1.07835,1.07845,1.0776,1.07775,649200001.0
2009-09-30 15:51:00,1.07775,1.07885,1.07775,1.07855,436300000.0
2009-09-30 15:52:00,1.07855,1.07855,1.0776,1.0776,553700000.0
2009-09-30 15:53:00,1.0776,1.07815,1.0776,1.07815,579300000.0
2009-09-30 15:54:00,1.0781,1.07815,1.07755,1.07775,535100000.0
2009-09-30 15:55:00,1.07775,1.07855,1.0777,1.07845,532900000.0
2009-09-30 15:56:00,1.07845,1.07875,1.0781,1.0781,610200001.0
2009-09-30 15:57:00,1.07825,1.07935,1.07825,1.0788,792800000.0
2009-09-30 15:58:00,1.0788,1.0789,1.07825,1.07835,727700001.0
2009-09-30 15:59:00,1.07835,1.07875,1.0783,1.07865,647300000.0
2009-09-30 16:00:00,1.0786,1.0788,1.0784,1.0784,540500000.0
2009-09-30 16:01:00,1.0784,1.07895,1.07825,1.07855,816799999.0
2009-09-30 16:02:00,1.07855,1.07915,1.07855,1.07915,736699999.0
2009-09-30 16:03:00,1.07915,1.07935,1.0785,1.07915,672600000.0
2009-09-30 16:04:00,1.07915,1.07965,1.0791,1.07925,808400000.0
2009-09-30 16:05:00,1.07925,1.07975,1.0792,1.07945,631800000.0
2009-09-30 16:06:00,1.0795,1.0799,1.07925,1.0796,834200003.0
2009-09-30 16:07:00,1.0796,1.0797,1.07925,1.0794,208900000.0
2009-09-30 16:08:00,1.0794,1.0795,1.07905,1.07925,544400000.0
2009-09-30 16:09:00,1.0792,1.0796,1.0787,1.07885,770300000.0
2009-09-30 16:10:00,1.07885,1.07925,1.07855,1.07865,488100000.0
2009-09-30 16:11:00,1.07865,1.07905,1.0779,1.07805,777700000.0
2009-09-30 16:12:00,1.07805,1.0786,1.0779,1.07855,306899999.0
2009-09-30 16:13:00,1.0785,1.07855,1.07755,1.07765,667600000.0
2009-09-30 16:14:00,1.07765,1.0782,1.07705,1.07725,687200002.0
2009-09-30 16:15:00,1.07725,1.07775,1.07725,1.07775,206800000.0
2009-09-30 16:16:00,1.0777,1.07795,1.0776,1.07775,917599996.0
2009-09-30 16:17:00,1.07785,1.07815,1.07745,1.07745,604799999.0
2009-09-30 16:18:00,1.07745,1.07785,1.07735,1.07765,611000001.0
2009-09-30 16:19:00,1.0776,1.07785,1.0775,1.0778,779100000.0
2009-09-30 16:20:00,1.07775,1.0781,1.0777,1.07805,776999999.0
2009-09-30 16:21:00,1.07805,1.0783,1.0775,1.0776,618800000.0
2009-09-30 16:22:00,1.0777,1.07775,1.0775,1.0777,471200000.0
2009-09-30 16:23:00,1.0777,1.0783,1.07765,1.0782,695899998.0
2009-09-30 16:24:00,1.0782,1.07825,1.0773,1.07785,221200000.0
2009-09-30 16:25:00,1.07785,1.07785,1.0765,1.0766,536000003.0
2009-09-30 16:26:00,1.07665,1.07695,1.0762,1.0764,348500000.0
2009-09-30 16:27:00,1.07645,1.07675,1.07635,1.0764,264600000.0
2009-09-30 16:28:00,1.07645,1.07645,1.0751,1.07525,542100000.0
2009-09-30 16:29:00,1.07525,1.0754,1.07485,1.07505,531400000.0
2009-09-30 16:30:00,1.07505,1.07545,1.0749,1.0754,557000001.0
2009-09-30 16:31:00,1.0754,1.07615,1.07525,1.07575,307300000.0
2009-09-30 16:32:00,1.07575,1.07585,1.075,1.07545,487300001.0
2009-09-30 16:33:00,1.07545,1.07545,1.0748,1.07485,630400001.0
2009-09-30 16:34:00,1.07485,1.07485,1.07355,1.0739,850400002.0
2009-09-30 16:35:00,1.0739,1.0745,1.07385,1.07425,565400000.0
2009-09-30 16:36:00,1.07425,1.07425,1.0737,1.07395,933800000.0
2009-09-30 16:37:00,1.07395,1.07435,1.07385,1.07425,509600000.0
2009-09-30 16:38:00,1.07425,1.07455,1.07415,1.07445,565700000.0
2009-09-30 16:39:00,1.07445,1.0745,1.074,1.074,377600000.0
2009-09-30 16:40:00,1.074,1.0743,1.0739,1.074,213900000.0
2009-09-30 16:41:00,1.074,1.074,1.07355,1.07365,196000000.0
2009-09-30 16:42:00,1.07365,1.0738,1.0735,1.07355,817099999.0
2009-09-30 16:43:00,1.0735,1.07385,1.07345,1.07365,638500000.0
2009-09-30 16:44:00,1.0737,1.0737,1.07335,1.0734,672100001.0
2009-09-30 16:45:00,1.0734,1.0738,1.07315,1.0735,273800000.0
2009-09-30 16:46:00,1.0735,1.07355,1.0732,1.07355,130400000.0
2009-09-30 16:47:00,1.0736,1.0736,1.07315,1.07315,114800000.0
2009-09-30 16:48:00,1.0732,1.0734,1.0731,1.0734,144800000.0
2009-09-30 16:49:00,1.0734,1.07385,1.07325,1.0736,192800000.0
2009-09-30 16:50:00,1.0736,1.0736,1.0728,1.073,778500007.0
2009-09-30 16:51:00,1.073,1.0733,1.0726,1.0733,195400000.0
2009-09-30 16:52:00,1.0733,1.07335,1.07255,1.07255,237699999.0
2009-09-30 16:53:00,1.07255,1.07275,1.0723,1.07255,598799999.0
2009-09-30 16:54:00,1.07245,1.07285,1.0724,1.0728,427800000.0
2009-09-30 16:55:00,1.07285,1.0734,1.07285,1.07315,314600000.0
2009-09-30 16:56:00,1.0732,1.07345,1.073,1.0733,268000000.0
2009-09-30 16:57:00,1.07335,1.07335,1.07245,1.07255,399500000.0
2009-09-30 16:58:00,1.07255,1.0733,1.07245,1.07315,577600000.0
2009-09-30 16:59:00,1.07315,1.0734,1.07225,1.0733,681599999.0
2009-09-30 17:00:00,1.0733,1.0736,1.07295,1.07355,727500000.0
2009-09-30 17:01:00,1.07355,1.07455,1.07355,1.0744,677699999.0
2009-09-30 17:02:00,1.07435,1.07495,1.07405,1.07495,762400000.0
2009-09-30 17:03:00,1.07495,1.07495,1.07405,1.0742,547400000.0
2009-09-30 17:04:00,1.0742,1.07425,1.07365,1.07365,865500000.0
2009-09-30 17:05:00,1.07365,1.0739,1.0732,1.0737,617600000.0
2009-09-30 17:06:00,1.07375,1.0739,1.0734,1.07355,635100000.0
2009-09-30 17:07:00,1.07365,1.07365,1.0732,1.07345,520099999.0
2009-09-30 17:08:00,1.0735,1.07385,1.0735,1.0737,328500000.0
2009-09-30 17:09:00,1.0738,1.07425,1.0738,1.07425,508400000.0
2009-09-30 17:10:00,1.07425,1.07465,1.0741,1.07465,128400000.0
2009-09-30 17:11:00,1.07465,1.07485,1.0735,1.0736,216300000.0
2009-09-30 17:12:00,1.0737,1.0738,1.0732,1.0736,167300000.0
2009-09-30 17:13:00,1.07365,1.07425,1.07365,1.0741,96800000.0
2009-09-30 17:14:00,1.07415,1.07425,1.07375,1.07385,94000000.0
2009-09-30 17:15:00,1.07385,1.07405,1.0737,1.07375,166000001.0
2009-09-30 17:16:00,1.07375,1.07385,1.0731,1.0734,287200000.0
2009-09-30 17:17:00,1.07335,1.0734,1.07295,1.07335,211200000.0
2009-09-30 17:18:00,1.0733,1.07335,1.0728,1.0729,125700000.0
2009-09-30 17:19:00,1.0729,1.07305,1.0729,1.073,105700000.0
2009-09-30 17:20:00,1.07315,1.07325,1.0729,1.07305,256400000.0
2009-09-30 17:21:00,1.073,1.07325,1.07275,1.07285,230900000.0
2009-09-30 17:22:00,1.0728,1.07305,1.0726,1.0728,222900000.0
2009-09-30 17:23:00,1.0728,1.073,1.07275,1.07295,77200000.0
2009-09-30 17:24:00,1.07295,1.07295,1.07255,1.07265,83700000.0
2009-09-30 17:25:00,1.0728,1.07285,1.07225,1.0724,284000000.0
2009-09-30 17:26:00,1.0724,1.07265,1.0723,1.0726,464600000.0
2009-09-30 17:27:00,1.0726,1.07265,1.07235,1.07245,451500000.0
2009-09-30 17:28:00,1.07245,1.07295,1.07235,1.07275,530100000.0
2009-09-30 17:29:00,1.07275,1.0736,1.07265,1.0736,541700001.0
2009-09-30 17:30:00,1.07355,1.0736,1.07325,1.07335,513700001.0
2009-09-30 17:31:00,1.07335,1.0734,1.073,1.07305,421600000.0
2009-09-30 17:32:00,1.07305,1.07315,1.07245,1.07265,461900000.0
2009-09-30 17:33:00,1.07265,1.07275,1.07245,1.07255,739000000.0
2009-09-30 17:34:00,1.07255,1.07255,1.0723,1.0723,320300000.0
2009-09-30 17:35:00,1.0723,1.07245,1.07185,1.07245,374700000.0
2009-09-30 17:36:00,1.07245,1.07245,1.07205,1.0721,292100000.0
2009-09-30 17:37:00,1.0721,1.07225,1.07205,1.0722,483700000.0
2009-09-30 17:38:00,1.0722,1.0724,1.0721,1.0724,166300000.0
2009-09-30 17:39:00,1.0725,1.073,1.07245,1.07275,294600000.0
2009-09-30 17:40:00,1.07275,1.0728,1.0726,1.07265,424600000.0
2009-09-30 17:41:00,1.07265,1.07265,1.0724,1.0724,208100000.0
2009-09-30 17:42:00,1.0725,1.07255,1.0724,1.0725,299400000.0
2009-09-30 17:43:00,1.0725,1.0729,1.0725,1.07285,151100000.0
2009-09-30 17:44:00,1.0729,1.07315,1.0727,1.073,328300000.0
2009-09-30 17:45:00,1.07305,1.07305,1.07295,1.07305,201300000.0
2009-09-30 17:46:00,1.07305,1.07325,1.073,1.0731,388800000.0
2009-09-30 17:47:00,1.0731,1.0735,1.0731,1.07345,356900000.0
2009-09-30 17:48:00,1.07355,1.0739,1.0734,1.0738,225800000.0
2009-09-30 17:49:00,1.0738,1.0738,1.07325,1.0734,346700000.0
2009-09-30 17:50:00,1.0734,1.07355,1.073,1.07325,304800000.0
2009-09-30 17:51:00,1.07325,1.07355,1.0732,1.0734,235900000.0
2009-09-30 17:52:00,1.0734,1.07345,1.07315,1.0732,201900000.0
2009-09-30 17:53:00,1.0732,1.0732,1.07305,1.07305,98400000.0
2009-09-30 17:54:00,1.07305,1.0732,1.07305,1.07305,176800000.0
2009-09-30 17:55:00,1.07305,1.07335,1.07305,1.0731,382500000.0
2009-09-30 17:56:00,1.0732,1.07345,1.07305,1.07305,369100000.0
2009-09-30 17:57:00,1.07315,1.07315,1.0728,1.07285,266100000.0
2009-09-30 17:58:00,1.07285,1.0729,1.0721,1.0723,664600000.0
2009-09-30 17:59:00,1.0723,1.0725,1.0718,1.0718,869500001.0
2009-09-30 18:00:00,1.0718,1.07225,1.0718,1.072,646900000.0
2009-09-30 18:01:00,1.07205,1.07215,1.07105,1.07115,449300001.0
2009-09-30 18:02:00,1.07125,1.0714,1.0709,1.0711,187700000.0
2009-09-30 18:03:00,1.0711,1.0711,1.07005,1.07005,572999997.0
2009-09-30 18:04:00,1.07,1.07015,1.0696,1.0697,917699992.0
2009-09-30 18:05:00,1.06975,1.07005,1.0696,1.07005,1186400003.0
2009-09-30 18:06:00,1.07005,1.0704,1.07005,1.07025,121100000.0
2009-09-30 18:07:00,1.07035,1.0706,1.07025,1.07025,276200000.0
2009-09-30 18:08:00,1.07025,1.0705,1.0699,1.07,309500000.0
2009-09-30 18:09:00,1.07005,1.07035,1.06995,1.0701,160500000.0
2009-09-30 18:10:00,1.0702,1.0706,1.0702,1.0705,194600000.0
2009-09-30 18:11:00,1.0705,1.0706,1.0703,1.0705,468900000.0
2009-09-30 18:12:00,1.0705,1.0705,1.0699,1.0702,424300000.0
2009-09-30 18:13:00,1.07015,1.07015,1.0699,1.0699,79000000.0
2009-09-30 18:14:00,1.0699,1.0701,1.06975,1.06985,124200000.0
2009-09-30 18:15:00,1.06985,1.06985,1.0684,1.06865,485500004.0
2009-09-30 18:16:00,1.06875,1.06885,1.06835,1.0688,403300001.0
2009-09-30 18:17:00,1.0688,1.06885,1.0686,1.0686,167900000.0
2009-09-30 18:18:00,1.0686,1.06885,1.06855,1.06875,346800000.0
2009-09-30 18:19:00,1.06875,1.069,1.06875,1.069,265000000.0
2009-09-30 18:20:00,1.069,1.06905,1.0688,1.069,178300000.0
2009-09-30 18:21:00,1.069,1.0692,1.06885,1.06885,327300002.0
2009-09-30 18:22:00,1.06885,1.0692,1.06885,1.0691,349000000.0
2009-09-30 18:23:00,1.0691,1.06915,1.06895,1.06905,313400000.0
2009-09-30 18:24:00,1.0691,1.06935,1.06905,1.0692,364700000.0
2009-09-30 18:25:00,1.0692,1.06925,1.0681,1.06815,526000000.0
2009-09-30 18:26:00,1.0682,1.0685,1.0681,1.0682,309300000.0
2009-09-30 18:27:00,1.0682,1.06865,1.0682,1.06855,231700000.0
2009-09-30 18:28:00,1.06855,1.06855,1.0683,1.0683,69200000.0
2009-09-30 18:29:00,1.06825,1.06895,1.06825,1.0687,241800000.0
2009-09-30 18:30:00,1.0687,1.0687,1.06825,1.0683,325800000.0
2009-09-30 18:31:00,1.0683,1.06835,1.0682,1.06825,296000000.0
2009-09-30 18:32:00,1.06825,1.0686,1.06825,1.0686,147200000.0
2009-09-30 18:33:00,1.0686,1.0688,1.06835,1.0688,93900000.0
2009-09-30 18:34:00,1.0686,1.0687,1.0686,1.0687,364400000.0
2009-09-30 18:35:00,1.06865,1.06945,1.06865,1.06905,237500000.0
2009-09-30 18:36:00,1.06905,1.06905,1.06885,1.06885,213800000.0
2009-09-30 18:37:00,1.06885,1.06885,1.0687,1.0687,347800000.0
2009-09-30 18:38:00,1.0687,1.0692,1.0686,1.0689,362000000.0
2009-09-30 18:39:00,1.0689,1.0691,1.06845,1.06855,191400000.0
2009-09-30 18:40:00,1.06855,1.06855,1.0676,1.06795,426300001.0
2009-09-30 18:41:00,1.06795,1.068,1.0674,1.0677,311200000.0
2009-09-30 18:42:00,1.0677,1.0677,1.06715,1.06765,345400000.0
2009-09-30 18:43:00,1.06755,1.06765,1.06735,1.0676,347800000.0
2009-09-30 18:44:00,1.06765,1.0678,1.0672,1.0674,354900000.0
2009-09-30 18:45:00,1.06745,1.06785,1.0674,1.06745,341100000.0
2009-09-30 18:46:00,1.06745,1.06755,1.06715,1.06715,330100000.0
2009-09-30 18:47:00,1.06715,1.0677,1.06715,1.0672,261800000.0
2009-09-30 18:48:00,1.0672,1.0675,1.06715,1.0675,237200000.0
2009-09-30 18:49:00,1.06755,1.06805,1.0675,1.06805,68400000.0
2009-09-30 18:50:00,1.068,1.06805,1.0675,1.0678,152700000.0
2009-09-30 18:51:00,1.06785,1.06785,1.06745,1.0676,273100000.0
2009-09-30 18:52:00,1.0676,1.0676,1.06725,1.0675,246900000.0
2009-09-30 18:53:00,1.06725,1.06765,1.06725,1.06765,138100000.0
2009-09-30 18:54:00,1.0677,1.06795,1.06765,1.0679,345600000.0
2009-09-30 18:55:00,1.0679,1.0683,1.06785,1.06815,331200000.0
2009-09-30 18:56:00,1.0682,1.06855,1.068,1.0684,243800000.0
2009-09-30 18:57:00,1.0684,1.06855,1.0681,1.06835,346000000.0
2009-09-30 18:58:00,1.0684,1.06865,1.0684,1.06855,334000000.0
2009-09-30 18:59:00,1.06865,1.0687,1.0686,1.0687,284300000.0
2009-09-30 19:00:00,1.06895,1.06925,1.0685,1.06885,551199992.0
2009-09-30 19:01:00,1.06885,1.0689,1.0686,1.0688,293200000.0
2009-09-30 19:02:00,1.06875,1.06875,1.06865,1.06865,365100000.0
2009-09-30 19:03:00,1.06875,1.06925,1.0687,1.0692,310300000.0
2009-09-30 19:04:00,1.0692,1.06935,1.06895,1.06895,203500000.0
2009-09-30 19:05:00,1.06895,1.06895,1.06875,1.06875,444700000.0
2009-09-30 19:06:00,1.06875,1.0688,1.0687,1.0688,296500000.0
2009-09-30 19:07:00,1.0688,1.069,1.0687,1.0688,450500000.0
2009-09-30 19:08:00,1.0688,1.0689,1.0687,1.0688,273500000.0
2009-09-30 19:09:00,1.0688,1.06885,1.06875,1.06875,147800000.0
2009-09-30 19:10:00,1.06875,1.06915,1.06875,1.0691,241000000.0
2009-09-30 19:11:00,1.0691,1.06935,1.06895,1.0692,107500000.0
2009-09-30 19:12:00,1.0692,1.0692,1.06885,1.06885,93700000.0
2009-09-30 19:13:00,1.0689,1.0691,1.0689,1.069,205900000.0
2009-09-30 19:14:00,1.069,1.06925,1.069,1.06915,176500000.0
2009-09-30 19:15:00,1.06925,1.06925,1.06915,1.06915,187000000.0
2009-09-30 19:16:00,1.06925,1.06925,1.069,1.0692,220300000.0
2009-09-30 19:17:00,1.06925,1.06935,1.06915,1.06935,213000000.0
2009-09-30 19:18:00,1.0693,1.06945,1.0692,1.06945,69800000.0
2009-09-30 19:19:00,1.06935,1.06935,1.06905,1.06905,342300001.0
2009-09-30 19:20:00,1.0691,1.06915,1.0689,1.0689,42400000.0
2009-09-30 19:21:00,1.06895,1.06895,1.0687,1.0689,131400000.0
2009-09-30 19:22:00,1.0689,1.0691,1.0689,1.0691,42900000.0
2009-09-30 19:23:00,1.06915,1.0697,1.06915,1.0696,89300000.0
2009-09-30 19:24:00,1.0697,1.0699,1.0697,1.0697,251500000.0
2009-09-30 19:25:00,1.0697,1.06975,1.06955,1.06955,381400000.0
2009-09-30 19:26:00,1.06955,1.0696,1.0695,1.0695,150600000.0
2009-09-30 19:27:00,1.0695,1.0695,1.0688,1.06885,359600000.0
2009-09-30 19:28:00,1.06885,1.069,1.06885,1.06895,201500000.0
2009-09-30 19:29:00,1.06895,1.06895,1.0686,1.0687,339700000.0
2009-09-30 19:30:00,1.0687,1.06895,1.0687,1.06895,315900000.0
2009-09-30 19:31:00,1.06895,1.069,1.0686,1.0688,387000000.0
2009-09-30 19:32:00,1.0689,1.0689,1.0688,1.0688,38400000.0
2009-09-30 19:33:00,1.06875,1.069,1.0687,1.069,102800000.0
2009-09-30 19:34:00,1.069,1.069,1.0689,1.06895,56900000.0
2009-09-30 19:35:00,1.069,1.06905,1.0689,1.0689,151900000.0
2009-09-30 19:36:00,1.06895,1.06895,1.06875,1.06875,354300000.0
2009-09-30 19:37:00,1.06875,1.0689,1.0687,1.06875,377400000.0
2009-09-30 19:38:00,1.06875,1.06875,1.0685,1.06865,612700000.0
2009-09-30 19:39:00,1.06865,1.06895,1.0686,1.06895,381200000.0
2009-09-30 19:40:00,1.06895,1.06915,1.06885,1.06885,256500000.0
2009-09-30 19:41:00,1.0689,1.069,1.0689,1.06895,50600000.0
2009-09-30 19:42:00,1.06895,1.069,1.06895,1.06895,23400000.0
2009-09-30 19:43:00,1.06895,1.06915,1.06885,1.06895,146800000.0
2009-09-30 19:44:00,1.06895,1.0692,1.0688,1.0688,66700000.0
2009-09-30 19:45:00,1.06885,1.06905,1.06885,1.06895,35700000.0
2009-09-30 19:46:00,1.06895,1.06905,1.06895,1.06905,42100000.0
2009-09-30 19:47:00,1.06915,1.06925,1.06915,1.0692,134700000.0
2009-09-30 19:48:00,1.0692,1.0693,1.06905,1.06905,130000000.0
2009-09-30 19:49:00,1.06895,1.069,1.06885,1.06885,77100000.0
2009-09-30 19:50:00,1.06885,1.0689,1.06885,1.06885,5000000.0
2009-09-30 19:51:00,1.06885,1.06885,1.0686,1.06865,161800000.0
2009-09-30 19:52:00,1.06865,1.0689,1.06865,1.06885,210000000.0
2009-09-30 19:53:00,1.06885,1.0693,1.0688,1.0692,311800000.0
2009-09-30 19:54:00,1.0692,1.0692,1.06885,1.06895,229100000.0
2009-09-30 19:55:00,1.06895,1.06915,1.06875,1.06885,186200000.0
2009-09-30 19:56:00,1.06885,1.0693,1.06885,1.06925,86100000.0
2009-09-30 19:57:00,1.06925,1.06925,1.06915,1.0692,135100000.0
2009-09-30 19:58:00,1.0692,1.0694,1.06905,1.06915,192000000.0
2009-09-30 19:59:00,1.06915,1.06965,1.0691,1.06955,357200000.0
2009-09-30 20:00:00,1.06955,1.06955,1.0691,1.0695,408600000.0
2009-09-30 20:01:00,1.0695,1.06975,1.0695,1.06975,257500000.0
2009-09-30 20:02:00,1.0698,1.06995,1.0696,1.0696,290600000.0
2009-09-30 20:03:00,1.0696,1.0697,1.0695,1.0696,163700000.0
2009-09-30 20:04:00,1.0696,1.0696,1.06915,1.06915,246600000.0
2009-09-30 20:05:00,1.0691,1.0694,1.0691,1.0693,274000000.0
2009-09-30 20:06:00,1.0692,1.0692,1.06895,1.06905,184900000.0
2009-09-30 20:07:00,1.06905,1.0694,1.06905,1.0694,141300000.0
2009-09-30 20:08:00,1.0694,1.06945,1.06935,1.06935,93700000.0
2009-09-30 20:09:00,1.06935,1.06945,1.0691,1.06915,167200000.0
2009-09-30 20:10:00,1.06915,1.06915,1.06855,1.0686,482800000.0
2009-09-30 20:11:00,1.06855,1.0687,1.06855,1.06865,230100000.0
2009-09-30 20:12:00,1.06865,1.0687,1.06855,1.0686,238800000.0
2009-09-30 20:13:00,1.06865,1.06905,1.06865,1.06905,217600000.0
2009-09-30 20:14:00,1.06905,1.0693,1.06885,1.0693,232900000.0
2009-09-30 20:15:00,1.0693,1.0694,1.0692,1.06925,178600000.0
2009-09-30 20:16:00,1.06925,1.06935,1.0689,1.06915,218200000.0
2009-09-30 20:17:00,1.06915,1.06935,1.06915,1.0693,150300000.0
2009-09-30 20:18:00,1.0693,1.06935,1.0692,1.0692,43500000.0
2009-09-30 20:19:00,1.06925,1.06935,1.06885,1.06885,178800000.0
2009-09-30 20:20:00,1.06885,1.06905,1.06865,1.0688,170700000.0
2009-09-30 20:21:00,1.0688,1.0688,1.06875,1.0688,98800000.0
2009-09-30 20:22:00,1.0688,1.0688,1.06825,1.0684,216100000.0
2009-09-30 20:23:00,1.06835,1.0688,1.06835,1.0688,134500000.0
2009-09-30 20:24:00,1.0688,1.0688,1.0686,1.0687,77400000.0
2009-09-30 20:25:00,1.06875,1.06885,1.06875,1.06885,155700000.0
2009-09-30 20:26:00,1.06885,1.0689,1.06875,1.0689,93400000.0
2009-09-30 20:27:00,1.0689,1.06905,1.06875,1.0689,102700000.0
2009-09-30 20:28:00,1.0689,1.0689,1.06865,1.0687,99100000.0
2009-09-30 20:29:00,1.0687,1.0689,1.0687,1.0689,73600000.0
2009-09-30 20:30:00,1.0689,1.06905,1.06885,1.06885,111600000.0
2009-09-30 20:31:00,1.0688,1.06905,1.0688,1.06895,68700000.0
2009-09-30 20:32:00,1.06895,1.06905,1.0689,1.0689,99300000.0
2009-09-30 20:33:00,1.0689,1.069,1.0689,1.0689,70900000.0
2009-09-30 20:34:00,1.0689,1.06915,1.0688,1.06895,221700000.0
2009-09-30 20:35:00,1.06905,1.06905,1.06885,1.0689,59200000.0
2009-09-30 20:36:00,1.069,1.06905,1.06895,1.06895,11200000.0
2009-09-30 20:37:00,1.0689,1.06905,1.0689,1.06905,23300000.0
2009-09-30 20:38:00,1.0689,1.06895,1.0686,1.0686,133600000.0
2009-09-30 20:39:00,1.0686,1.06865,1.0685,1.06865,198100000.0
2009-09-30 20:40:00,1.06865,1.06875,1.06845,1.06845,161600000.0
2009-09-30 20:41:00,1.06845,1.06845,1.06825,1.0683,82800000.0
2009-09-30 20:42:00,1.06825,1.0684,1.0682,1.0682,45300000.0
2009-09-30 20:43:00,1.06815,1.06815,1.0678,1.06785,168800000.0
2009-09-30 20:44:00,1.06775,1.0678,1.0676,1.0676,262399999.0
2009-09-30 20:45:00,1.0676,1.0677,1.0676,1.0676,227600000.0
2009-09-30 20:46:00,1.06755,1.06765,1.06755,1.0676,308500000.0
2009-09-30 20:47:00,1.06755,1.0676,1.06755,1.06755,198600000.0
2009-09-30 20:48:00,1.06755,1.06765,1.0675,1.0675,189700000.0
2009-09-30 20:49:00,1.0675,1.0677,1.0675,1.0675,261700000.0
2009-09-30 20:50:00,1.0675,1.06775,1.06745,1.06775,268300000.0
2009-09-30 20:51:00,1.06775,1.06785,1.06775,1.06785,110400000.0
2009-09-30 20:52:00,1.06785,1.068,1.06775,1.06795,313400000.0
2009-09-30 20:53:00,1.0679,1.0683,1.06785,1.06825,274500000.0
2009-09-30 20:54:00,1.06825,1.06835,1.06815,1.06825,145200000.0
2009-09-30 20:55:00,1.06825,1.06825,1.068,1.06815,61900000.0
2009-09-30 20:56:00,1.06805,1.0682,1.068,1.0681,188400000.0
2009-09-30 20:57:00,1.0681,1.06825,1.0681,1.06815,77200000.0
2009-09-30 20:58:00,1.06815,1.06835,1.06805,1.0683,126600000.0
2009-09-30 20:59:00,1.0683,1.0683,1.06785,1.0683,499400000.0
2009-09-30 21:00:00,1.0682,1.0685,1.0682,1.06835,485899998.0
2009-09-30 21:01:00,1.06835,1.06855,1.06825,1.06855,151400000.0
2009-09-30 21:02:00,1.06855,1.0686,1.0684,1.06855,212600002.0
2009-09-30 21:03:00,1.06865,1.0693,1.0686,1.0692,768100002.0
2009-09-30 21:04:00,1.0692,1.0698,1.06915,1.06975,465699999.0
2009-09-30 21:05:00,1.06975,1.06975,1.06935,1.06975,403600000.0
2009-09-30 21:06:00,1.06975,1.0702,1.0695,1.0701,571400000.0
2009-09-30 21:07:00,1.0701,1.07025,1.07,1.07015,690000002.0
2009-09-30 21:08:00,1.0702,1.0702,1.06995,1.07,624599998.0
2009-09-30 21:09:00,1.07,1.07015,1.0698,1.07,586600000.0
2009-09-30 21:10:00,1.06985,1.0699,1.06985,1.0699,251900000.0
2009-09-30 21:11:00,1.0699,1.0704,1.0699,1.07025,318900000.0
2009-09-30 21:12:00,1.0702,1.07065,1.0702,1.07055,393099998.0
2009-09-30 21:13:00,1.07055,1.07055,1.0702,1.07055,410300000.0
2009-09-30 21:14:00,1.07055,1.07085,1.07035,1.07055,365099998.0
2009-09-30 21:15:00,1.07055,1.07075,1.0705,1.0706,193600000.0
2009-09-30 21:16:00,1.07065,1.07065,1.07045,1.0705,435400001.0
2009-09-30 21:17:00,1.0705,1.0705,1.0703,1.07035,328500000.0
2009-09-30 21:18:00,1.0704,1.07055,1.0701,1.0701,271500000.0
2009-09-30 21:19:00,1.0701,1.0703,1.07005,1.0701,360900000.0
2009-09-30 21:20:00,1.0701,1.0701,1.06995,1.06995,311000000.0
2009-09-30 21:21:00,1.06995,1.07005,1.06985,1.06985,371900000.0
2009-09-30 21:22:00,1.06985,1.07025,1.06985,1.0702,172200000.0
2009-09-30 21:23:00,1.0702,1.0702,1.0701,1.0702,41400000.0
2009-09-30 21:24:00,1.0701,1.07015,1.07,1.07,247800000.0
2009-09-30 21:25:00,1.07,1.0703,1.06995,1.07025,151000000.0
2009-09-30 21:26:00,1.07025,1.07035,1.0701,1.0701,45700000.0
2009-09-30 21:27:00,1.0701,1.0701,1.06965,1.0697,190000000.0
2009-09-30 21:28:00,1.0697,1.07,1.0697,1.0697,149000000.0
2009-09-30 21:29:00,1.0697,1.0702,1.06965,1.07015,349900000.0
2009-09-30 21:30:00,1.07015,1.0703,1.07005,1.07005,186000000.0
2009-09-30 21:31:00,1.07,1.07005,1.07,1.07,68500000.0
2009-09-30 21:32:00,1.07,1.07005,1.0698,1.0699,144800000.0
2009-09-30 21:33:00,1.0699,1.07,1.0691,1.0691,232700000.0
2009-09-30 21:34:00,1.0691,1.06935,1.0691,1.06935,180900000.0
2009-09-30 21:35:00,1.06935,1.0695,1.0693,1.06945,110300000.0
2009-09-30 21:36:00,1.0696,1.0699,1.0696,1.0697,171400000.0
2009-09-30 21:37:00,1.0697,1.06995,1.0697,1.06985,86200000.0
2009-09-30 21:38:00,1.06975,1.06995,1.06955,1.0697,226800000.0
2009-09-30 21:39:00,1.06965,1.06975,1.06955,1.06975,127600000.0
2009-09-30 21:40:00,1.0697,1.06985,1.0696,1.0696,68100000.0
2009-09-30 21:41:00,1.0696,1.06975,1.06935,1.06945,126700000.0
2009-09-30 21:42:00,1.06945,1.0695,1.06925,1.0693,105800000.0
2009-09-30 21:43:00,1.0693,1.0697,1.0693,1.0697,182000000.0
2009-09-30 21:44:00,1.0697,1.0699,1.0694,1.0697,214500000.0
2009-09-30 21:45:00,1.0697,1.07,1.06965,1.06975,132700000.0
2009-09-30 21:46:00,1.0697,1.07005,1.06965,1.0698,191700000.0
2009-09-30 21:47:00,1.06975,1.06975,1.06935,1.06945,246800000.0
2009-09-30 21:48:00,1.06945,1.0695,1.0691,1.06925,113400000.0
2009-09-30 21:49:00,1.06925,1.06925,1.06895,1.0692,136400000.0
2009-09-30 21:50:00,1.0692,1.06955,1.0688,1.06915,182400000.0
2009-09-30 21:51:00,1.06915,1.06945,1.06905,1.06935,127800000.0
2009-09-30 21:52:00,1.0694,1.0694,1.069,1.0691,118600000.0
2009-09-30 21:53:00,1.0691,1.06935,1.069,1.06915,180400000.0
2009-09-30 21:54:00,1.06915,1.06915,1.06905,1.06905,79300000.0
2009-09-30 21:55:00,1.06905,1.06955,1.06905,1.06955,216000000.0
2009-09-30 21:56:00,1.06955,1.06975,1.0694,1.06975,134500000.0
2009-09-30 21:57:00,1.06975,1.06985,1.0695,1.06975,64300000.0
2009-09-30 21:58:00,1.0696,1.0707,1.0696,1.0707,276500000.0
2009-09-30 21:59:00,1.0707,1.07095,1.07055,1.07055,238400000.0
2009-09-30 22:00:00,1.07055,1.0708,1.06985,1.06985,248000000.0
2009-09-30 22:01:00,1.0699,1.0703,1.0699,1.07015,143200000.0
2009-09-30 22:02:00,1.07025,1.07025,1.07,1.07005,52800000.0
2009-09-30 22:03:00,1.07005,1.07005,1.07005,1.07005,21800000.0
2009-09-30 22:04:00,1.07005,1.07025,1.07,1.07,58500000.0
2009-09-30 22:05:00,1.07005,1.07015,1.07,1.07,70500000.0
2009-09-30 22:06:00,1.07,1.0701,1.0699,1.06995,47400000.0
2009-09-30 22:07:00,1.06995,1.06995,1.06995,1.06995,12400000.0
2009-09-30 22:08:00,1.0701,1.0701,1.0699,1.06995,30800000.0
2009-09-30 22:09:00,1.06985,1.07005,1.0698,1.0698,49600000.0
2009-09-30 22:10:00,1.06985,1.06985,1.06975,1.0698,100400000.0
2009-09-30 22:11:00,1.06975,1.06985,1.06975,1.06985,105800000.0
2009-09-30 22:12:00,1.06985,1.0699,1.06975,1.06985,34800000.0
2009-09-30 22:13:00,1.06985,1.06985,1.0698,1.0698,62400000.0
2009-09-30 22:14:00,1.0698,1.0699,1.0698,1.0699,39400000.0
2009-09-30 22:15:00,1.06995,1.07,1.06995,1.07,66800000.0
2009-09-30 22:16:00,1.07,1.0701,1.0699,1.06995,84000000.0
2009-09-30 22:17:00,1.06995,1.06995,1.06985,1.06985,15800000.0
2009-09-30 22:18:00,1.06985,1.0699,1.06965,1.06965,21200000.0
2009-09-30 22:19:00,1.06965,1.06975,1.06965,1.06975,33200000.0
2009-09-30 22:20:00,1.06975,1.06975,1.06925,1.0695,85800000.0
2009-09-30 22:21:00,1.0695,1.0696,1.0692,1.0694,67500000.0
2009-09-30 22:22:00,1.0694,1.06945,1.0692,1.06935,74100000.0
2009-09-30 22:23:00,1.0694,1.0694,1.0694,1.0694,16800000.0
2009-09-30 22:24:00,1.06945,1.06945,1.06945,1.06945,2400000.0
2009-09-30 22:25:00,1.06955,1.06955,1.06945,1.0695,21400000.0
2009-09-30 22:26:00,1.0696,1.0696,1.06945,1.06945,9200000.0
2009-09-30 22:27:00,1.06935,1.0694,1.0693,1.0694,48000000.0
2009-09-30 22:28:00,1.06945,1.06955,1.06945,1.06945,15800000.0
2009-09-30 22:29:00,1.06955,1.06955,1.0693,1.06945,12700000.0
2009-09-30 22:30:00,1.06945,1.06945,1.06885,1.06885,20800000.0
2009-09-30 22:31:00,1.06905,1.06905,1.06895,1.06905,4500000.0
2009-09-30 22:32:00,1.06915,1.06915,1.06885,1.0689,124200000.0
2009-09-30 22:33:00,1.06895,1.06895,1.0685,1.0688,59400000.0
2009-09-30 22:34:00,1.06885,1.06885,1.06875,1.0688,27000000.0
2009-09-30 22:35:00,1.0688,1.0688,1.06875,1.0688,30400000.0
2009-09-30 22:36:00,1.06875,1.06885,1.06875,1.06875,87200000.0
2009-09-30 22:37:00,1.06875,1.0691,1.06875,1.069,79800000.0
2009-09-30 22:38:00,1.0689,1.0689,1.06885,1.06885,104200000.0
2009-09-30 22:39:00,1.0689,1.069,1.06885,1.069,67700000.0
2009-09-30 22:40:00,1.069,1.069,1.06885,1.06885,21800000.0
2009-09-30 22:41:00,1.06885,1.06885,1.06875,1.06875,50500000.0
2009-09-30 22:42:00,1.06875,1.06895,1.06875,1.06885,13000000.0
2009-09-30 22:43:00,1.06885,1.06885,1.06845,1.06845,52900000.0
2009-09-30 22:44:00,1.06835,1.06835,1.06805,1.06805,93700000.0
2009-09-30 22:45:00,1.06815,1.0682,1.06805,1.06805,116800000.0
2009-09-30 22:46:00,1.06805,1.06895,1.06795,1.06895,138000000.0
2009-09-30 22:47:00,1.0688,1.06885,1.06855,1.06885,102100000.0
2009-09-30 22:48:00,1.06895,1.06915,1.06895,1.06905,159800000.0
2009-09-30 22:49:00,1.06915,1.06945,1.06915,1.06915,147400000.0
2009-09-30 22:50:00,1.0691,1.06915,1.06905,1.0691,82500000.0
2009-09-30 22:51:00,1.0692,1.0692,1.06905,1.06905,35400000.0
2009-09-30 22:52:00,1.06905,1.0691,1.06905,1.0691,11400000.0
2009-09-30 22:53:00,1.0691,1.0691,1.06885,1.06895,32800000.0
2009-09-30 22:54:00,1.06895,1.06895,1.06895,1.06895,68000000.0
2009-09-30 22:55:00,1.06895,1.06915,1.06895,1.06905,27000000.0
2009-09-30 22:56:00,1.06905,1.0696,1.06905,1.0692,74900000.0
2009-09-30 22:57:00,1.0694,1.06945,1.0693,1.0693,29600000.0
2009-09-30 22:58:00,1.06935,1.06935,1.06915,1.06935,88000000.0
2009-09-30 22:59:00,1.06945,1.06945,1.06895,1.06925,47300000.0
2009-09-30 23:00:00,1.06925,1.0694,1.0692,1.0694,32400000.0
2009-09-30 23:01:00,1.06945,1.06945,1.0693,1.06935,33800000.0
2009-09-30 23:02:00,1.06945,1.06945,1.06945,1.06945,4000000.0
2009-09-30 23:03:00,1.0694,1.0696,1.0694,1.0695,13500000.0
2009-09-30 23:04:00,1.0695,1.0695,1.0695,1.0695,5400000.0
2009-09-30 23:05:00,1.06955,1.06955,1.06955,1.06955,3000000.0
2009-09-30 23:06:00,1.06965,1.06975,1.06945,1.06945,73300000.0
2009-09-30 23:07:00,1.0696,1.0696,1.0694,1.0694,8200000.0
2009-09-30 23:08:00,1.0694,1.0694,1.06915,1.06915,3600000.0
2009-09-30 23:09:00,1.06915,1.06915,1.06885,1.06885,10600000.0
2009-09-30 23:10:00,1.0689,1.0689,1.0689,1.0689,3600000.0
2009-09-30 23:11:00,1.069,1.06905,1.069,1.06905,4600000.0
2009-09-30 23:12:00,1.06905,1.06915,1.06885,1.06915,21400000.0
2009-09-30 23:13:00,1.06915,1.0694,1.06895,1.0693,55100000.0
2009-09-30 23:14:00,1.0693,1.0694,1.0689,1.0694,25100000.0
2009-09-30 23:15:00,1.0694,1.0694,1.0694,1.0694,6800000.0
2009-09-30 23:16:00,1.06923,1.06931,1.06918,1.06925,11700000.0
2009-09-30 23:17:00,1.06922,1.06927,1.06922,1.06925,18200000.0
2009-09-30 23:18:00,1.0694,1.0694,1.06895,1.06905,55700000.0
2009-09-30 23:19:00,1.0691,1.0691,1.0691,1.0691,4000000.0
2009-09-30 23:20:00,1.0691,1.0691,1.069,1.069,16800000.0
2009-09-30 23:21:00,1.06905,1.06905,1.06905,1.06905,6400000.0
2009-09-30 23:22:00,1.06905,1.06905,1.06895,1.069,50000000.0
2009-09-30 23:23:00,1.069,1.06905,1.069,1.069,21000000.0
2009-09-30 23:24:00,1.069,1.0691,1.069,1.0691,20700000.0
2009-09-30 23:25:00,1.0691,1.0691,1.0691,1.0691,4600000.0
2009-09-30 23:26:00,1.0691,1.0691,1.069,1.069,7000000.0
2009-09-30 23:27:00,1.069,1.069,1.069,1.069,18400000.0
2009-09-30 23:28:00,1.069,1.069,1.0685,1.0687,103400000.0
2009-09-30 23:29:00,1.0687,1.0689,1.0687,1.06875,10600000.0
2009-09-30 23:30:00,1.06875,1.06895,1.06875,1.06895,12800000.0
2009-09-30 23:31:00,1.06895,1.06895,1.06885,1.0689,34600000.0
2009-09-30 23:32:00,1.0689,1.0689,1.0689,1.0689,6800000.0
2009-09-30 23:33:00,1.0689,1.0689,1.0685,1.06855,72100000.0
2009-09-30 23:34:00,1.06865,1.06885,1.06855,1.06885,74200000.0
2009-09-30 23:35:00,1.06885,1.06885,1.06865,1.06885,12800000.0
2009-09-30 23:36:00,1.06885,1.06885,1.06865,1.0688,25800000.0
2009-09-30 23:37:00,1.0688,1.06885,1.0687,1.06885,19800000.0
2009-09-30 23:38:00,1.0689,1.06925,1.06855,1.06895,150000000.0
2009-09-30 23:39:00,1.06895,1.0696,1.06895,1.06915,28300000.0
2009-09-30 23:40:00,1.0691,1.0691,1.0688,1.06895,7200000.0
2009-09-30 23:41:00,1.06877,1.06895,1.06873,1.0689,59200000.0
2009-09-30 23:42:00,1.06905,1.0692,1.06905,1.0692,31200000.0
2009-09-30 23:43:00,1.06867,1.0691,1.06867,1.06893,40000000.0
2009-09-30 23:44:00,1.0692,1.0692,1.0692,1.0692,1500000.0
2009-09-30 23:45:00,1.0691,1.0692,1.0691,1.0692,6600000.0
2009-09-30 23:46:00,1.0692,1.0692,1.0692,1.0692,1500000.0
2009-09-30 23:47:00,1.06915,1.0692,1.06905,1.0692,13600000.0
2009-09-30 23:48:00,1.06879,1.06892,1.06879,1.06892,28600000.0
2009-09-30 23:49:00,1.06882,1.06885,1.06882,1.06885,19600000.0
2009-09-30 23:50:00,1.06905,1.0691,1.06905,1.0691,7700000.0
2009-09-30 23:51:00,1.0691,1.0691,1.06897,1.06897,24400000.0
2009-09-30 23:52:00,1.06895,1.06913,1.06895,1.06913,28400000.0
2009-09-30 23:53:00,1.06915,1.06915,1.06915,1.06915,1500000.0
2009-09-30 23:54:00,1.06915,1.0692,1.06905,1.06915,30600000.0
2009-09-30 23:55:00,1.06868,1.06896,1.06866,1.06894,33700000.0
2009-09-30 23:56:00,1.06906,1.06906,1.0689,1.06902,16400000.0
2009-09-30 23:57:00,1.06901,1.06913,1.06895,1.06913,62000000.0
2009-09-30 23:58:00,1.06903,1.06908,1.06866,1.06908,138300000.0
2009-09-30 23:59:00,1.06935,1.06935,1.0693,1.0693,27400000.0
2009-10-01 00:00:00,1.0692,1.0692,1.0689,1.06905,23400000.0
2009-10-01 00:01:00,1.0691,1.06925,1.0691,1.06925,48000000.0
2009-10-01 00:02:00,1.0692,1.06925,1.0692,1.0692,30200000.0
2009-10-01 00:03:00,1.06935,1.06955,1.0693,1.0695,121900000.0
2009-10-01 00:04:00,1.0695,1.06975,1.06905,1.06905,123800000.0
2009-10-01 00:05:00,1.06905,1.06905,1.0689,1.0689,68800000.0
2009-10-01 00:06:00,1.0689,1.06895,1.0689,1.06895,31800000.0
2009-10-01 00:07:00,1.06895,1.06895,1.06875,1.06875,81200000.0
2009-10-01 00:08:00,1.06875,1.06875,1.06865,1.06865,63900000.0
2009-10-01 00:09:00,1.06865,1.06875,1.06865,1.06865,6000000.0
2009-10-01 00:10:00,1.06865,1.0687,1.0686,1.0686,50800000.0
2009-10-01 00:11:00,1.06865,1.06875,1.06865,1.06875,7200000.0
2009-10-01 00:12:00,1.0687,1.0688,1.06865,1.0687,29200000.0
2009-10-01 00:13:00,1.06875,1.06875,1.06875,1.06875,4800000.0
2009-10-01 00:14:00,1.06875,1.06875,1.0687,1.0687,17200000.0
2009-10-01 00:15:00,1.0687,1.0687,1.0685,1.06855,74800000.0
2009-10-01 00:16:00,1.06855,1.06855,1.06855,1.06855,20400000.0
2009-10-01 00:17:00,1.06855,1.06855,1.06855,1.06855,13600000.0
2009-10-01 00:18:00,1.06855,1.0687,1.06855,1.0687,16700000.0
2009-10-01 00:19:00,1.06875,1.06885,1.06845,1.06865,47400000.0
2009-10-01 00:20:00,1.06875,1.0688,1.06875,1.0688,18500000.0
2009-10-01 00:21:00,1.0688,1.0689,1.06875,1.0688,66700000.0
2009-10-01 00:22:00,1.0688,1.0688,1.0688,1.0688,14000000.0
2009-10-01 00:23:00,1.06859,1.06867,1.06846,1.06846,44500000.0
2009-10-01 00:24:00,1.0688,1.0688,1.06875,1.06875,30400000.0
2009-10-01 00:25:00,1.06856,1.06871,1.06851,1.06871,20000000.0
2009-10-01 00:26:00,1.06863,1.06868,1.06855,1.06859,23600000.0
2009-10-01 00:27:00,1.06875,1.06885,1.06845,1.06845,56600000.0
2009-10-01 00:28:00,1.06845,1.06845,1.06845,1.06845,7600000.0
2009-10-01 00:29:00,1.0685,1.06865,1.0685,1.06865,60600000.0
2009-10-01 00:30:00,1.06865,1.06865,1.06865,1.06865,10400000.0
2009-10-01 00:31:00,1.06865,1.06875,1.0686,1.06865,34800000.0
2009-10-01 00:32:00,1.06865,1.0687,1.06865,1.06865,37400000.0
2009-10-01 00:33:00,1.06865,1.0688,1.06865,1.06875,84200000.0
2009-10-01 00:34:00,1.06875,1.06875,1.0685,1.06865,42500000.0
2009-10-01 00:35:00,1.06865,1.06865,1.06865,1.06865,47200000.0
2009-10-01 00:36:00,1.06865,1.06875,1.06865,1.06875,43100000.0
2009-10-01 00:37:00,1.06875,1.0688,1.0687,1.06875,59400000.0
2009-10-01 00:38:00,1.0688,1.0689,1.06875,1.06885,88200000.0
2009-10-01 00:39:00,1.06885,1.0689,1.0687,1.0687,71700000.0
2009-10-01 00:40:00,1.06875,1.06895,1.06845,1.06855,212800002.0
2009-10-01 00:41:00,1.06855,1.069,1.0685,1.0687,189000000.0
2009-10-01 00:42:00,1.0687,1.0687,1.0684,1.0684,28100000.0
2009-10-01 00:43:00,1.06845,1.0686,1.06845,1.0686,22600000.0
2009-10-01 00:44:00,1.0686,1.0686,1.0686,1.0686,12000000.0
2009-10-01 00:45:00,1.0686,1.0686,1.06855,1.0686,48200000.0
2009-10-01 00:46:00,1.0686,1.0686,1.06855,1.06855,98400000.0
2009-10-01 00:47:00,1.06855,1.06875,1.0685,1.0685,78300000.0
2009-10-01 00:48:00,1.06855,1.06855,1.0685,1.0685,42900000.0
2009-10-01 00:49:00,1.0685,1.06855,1.0684,1.06855,61400000.0
2009-10-01 00:50:00,1.06855,1.06855,1.06835,1.0684,42300000.0
2009-10-01 00:51:00,1.0684,1.06845,1.06835,1.06835,73300000.0
2009-10-01 00:52:00,1.06835,1.0684,1.06835,1.06835,40000000.0
2009-10-01 00:53:00,1.06835,1.0684,1.06835,1.06835,26300000.0
2009-10-01 00:54:00,1.06835,1.06835,1.06835,1.06835,14400000.0
2009-10-01 00:55:00,1.06835,1.06835,1.06835,1.06835,16100000.0
2009-10-01 00:56:00,1.06835,1.06835,1.06835,1.06835,5500000.0
2009-10-01 00:57:00,1.06835,1.06835,1.06835,1.06835,33700000.0
2009-10-01 00:58:00,1.06835,1.06845,1.06835,1.06845,31200000.0
2009-10-01 00:59:00,1.06845,1.06845,1.06845,1.06845,4000000.0
2009-10-01 01:00:00,1.06845,1.0685,1.06825,1.06845,67000000.0
2009-10-01 01:01:00,1.06845,1.06845,1.06845,1.06845,28800000.0
2009-10-01 01:02:00,1.06845,1.06855,1.06845,1.06855,12800000.0
2009-10-01 01:03:00,1.06855,1.06855,1.06855,1.06855,1000000.0
2009-10-01 01:04:00,1.06822,1.06826,1.06804,1.06824,114300000.0
2009-10-01 01:05:00,1.06855,1.06855,1.06855,1.06855,1000000.0
2009-10-01 01:06:00,1.06826,1.0683,1.06808,1.06808,64800000.0
2009-10-01 01:07:00,1.06855,1.06855,1.0683,1.06835,34000000.0
2009-10-01 01:08:00,1.06835,1.06845,1.06835,1.06835,32000000.0
2009-10-01 01:09:00,1.06835,1.06845,1.06835,1.06845,39600000.0
2009-10-01 01:10:00,1.06845,1.06845,1.06845,1.06845,23600000.0
2009-10-01 01:11:00,1.06845,1.06845,1.06845,1.06845,29600000.0
2009-10-01 01:12:00,1.06845,1.06845,1.06845,1.06845,9600000.0
2009-10-01 01:13:00,1.06845,1.06845,1.06845,1.06845,19200000.0
2009-10-01 01:14:00,1.06822,1.0683,1.06813,1.06828,41400000.0
2009-10-01 01:15:00,1.06845,1.06845,1.06845,1.06845,4800000.0
2009-10-01 01:16:00,1.06845,1.06845,1.06845,1.06845,4800000.0
2009-10-01 01:17:00,1.06845,1.06845,1.06845,1.06845,39200000.0
2009-10-01 01:18:00,1.06845,1.06845,1.06805,1.0683,51200000.0
2009-10-01 01:19:00,1.0683,1.06835,1.0683,1.06835,55500000.0
2009-10-01 01:20:00,1.06835,1.06855,1.0683,1.0685,19400000.0
2009-10-01 01:21:00,1.06855,1.06855,1.06855,1.06855,7200000.0
2009-10-01 01:22:00,1.06855,1.06855,1.06855,1.06855,7200000.0
2009-10-01 01:23:00,1.06855,1.06855,1.06855,1.06855,8300000.0
2009-10-01 01:24:00,1.06807,1.06823,1.06806,1.06823,44600000.0
2009-10-01 01:25:00,1.06855,1.06855,1.0685,1.0685,20300000.0
2009-10-01 01:26:00,1.06823,1.0683,1.06815,1.0682,33400000.0
2009-10-01 01:27:00,1.06855,1.06855,1.0685,1.0685,10200000.0
2009-10-01 01:28:00,1.06845,1.06845,1.06845,1.06845,2000000.0
2009-10-01 01:29:00,1.06845,1.06845,1.06845,1.06845,5200000.0
2009-10-01 01:30:00,1.06845,1.06845,1.06805,1.06815,60300000.0
2009-10-01 01:31:00,1.06815,1.06835,1.0681,1.06825,74000000.0
2009-10-01 01:32:00,1.06825,1.06835,1.06825,1.06825,42600000.0
2009-10-01 01:33:00,1.06835,1.06835,1.06825,1.06835,19200000.0
2009-10-01 01:34:00,1.06825,1.06835,1.06825,1.06825,17200000.0
2009-10-01 01:35:00,1.06825,1.06845,1.0682,1.06845,64000000.0
2009-10-01 01:36:00,1.06845,1.06845,1.06845,1.06845,3000000.0
2009-10-01 01:37:00,1.06825,1.06845,1.06825,1.06845,22700000.0
2009-10-01 01:38:00,1.06845,1.06855,1.06845,1.06845,29400000.0
2009-10-01 01:39:00,1.06845,1.06855,1.06845,1.06845,24200000.0
2009-10-01 01:40:00,1.06855,1.06855,1.06845,1.06855,13800000.0
2009-10-01 01:41:00,1.06855,1.06855,1.06845,1.06845,38600000.0
2009-10-01 01:42:00,1.06855,1.06855,1.06845,1.06845,4400000.0
2009-10-01 01:43:00,1.06855,1.06865,1.0684,1.06855,25200000.0
2009-10-01 01:44:00,1.06845,1.06855,1.06845,1.06845,17700000.0
2009-10-01 01:45:00,1.06845,1.06855,1.06845,1.06855,22000000.0
2009-10-01 01:46:00,1.06855,1.06855,1.06845,1.06845,26400000.0
2009-10-01 01:47:00,1.06845,1.06855,1.06845,1.06845,24300000.0
2009-10-01 01:48:00,1.06845,1.06845,1.0682,1.06845,62600000.0
2009-10-01 01:49:00,1.06845,1.0686,1.0684,1.06845,8000000.0
2009-10-01 01:50:00,1.06845,1.06855,1.06845,1.06855,7000000.0
2009-10-01 01:51:00,1.06845,1.06855,1.06845,1.06845,12200000.0
2009-10-01 01:52:00,1.06855,1.06855,1.06845,1.06845,5400000.0
2009-10-01 01:53:00,1.06845,1.06855,1.06845,1.06855,21600000.0
2009-10-01 01:54:00,1.06845,1.06865,1.0684,1.06855,38500000.0
2009-10-01 01:55:00,1.06855,1.0687,1.0685,1.0685,41600000.0
2009-10-01 01:56:00,1.0685,1.0686,1.0685,1.0686,17400000.0
2009-10-01 01:57:00,1.0686,1.06865,1.0686,1.06865,38400000.0
2009-10-01 01:58:00,1.06865,1.06865,1.06855,1.06855,30000000.0
2009-10-01 01:59:00,1.06855,1.06865,1.06845,1.0685,24600000.0
2009-10-01 02:00:00,1.0686,1.06875,1.06845,1.06865,53400000.0
2009-10-01 02:01:00,1.06855,1.06885,1.06855,1.06865,30400000.0
2009-10-01 02:02:00,1.06865,1.06865,1.06855,1.06855,6200000.0
2009-10-01 02:03:00,1.06855,1.06855,1.06855,1.06855,3200000.0
2009-10-01 02:04:00,1.06836,1.06844,1.06822,1.06825,34600000.0
2009-10-01 02:05:00,1.06855,1.06855,1.06855,1.06855,9200000.0
2009-10-01 02:06:00,1.0685,1.06855,1.06845,1.06855,8100000.0
2009-10-01 02:07:00,1.06855,1.06875,1.06855,1.06865,63800000.0
2009-10-01 02:08:00,1.06865,1.06865,1.0685,1.0686,32600000.0
2009-10-01 02:09:00,1.0686,1.0686,1.0686,1.0686,3000000.0
2009-10-01 02:10:00,1.0684,1.0686,1.0684,1.06855,11200000.0
2009-10-01 02:11:00,1.06855,1.0686,1.06815,1.06825,64900000.0
2009-10-01 02:12:00,1.06825,1.06825,1.0681,1.06825,37300000.0
2009-10-01 02:13:00,1.06825,1.06825,1.06825,1.06825,4800000.0
2009-10-01 02:14:00,1.06825,1.06825,1.06825,1.06825,7200000.0
2009-10-01 02:15:00,1.06815,1.0682,1.0679,1.06795,222800000.0
2009-10-01 02:16:00,1.06795,1.06795,1.06775,1.06785,150100000.0
2009-10-01 02:17:00,1.06785,1.06795,1.06775,1.0678,53000000.0
2009-10-01 02:18:00,1.0677,1.06785,1.0677,1.06775,94400000.0
2009-10-01 02:19:00,1.06775,1.06775,1.06775,1.06775,14000000.0
2009-10-01 02:20:00,1.06775,1.06775,1.06775,1.06775,30300000.0
2009-10-01 02:21:00,1.06775,1.06795,1.0677,1.06785,31600000.0
2009-10-01 02:22:00,1.06785,1.06785,1.06775,1.06775,25800000.0
2009-10-01 02:23:00,1.06775,1.06785,1.06775,1.06785,4800000.0
2009-10-01 02:24:00,1.06795,1.06795,1.06785,1.0679,9300000.0
2009-10-01 02:25:00,1.0679,1.0679,1.0679,1.0679,4600000.0
2009-10-01 02:26:00,1.0679,1.0679,1.06785,1.0679,34400000.0
2009-10-01 02:27:00,1.0679,1.06805,1.06785,1.06795,40900000.0
2009-10-01 02:28:00,1.068,1.06855,1.068,1.06855,42400000.0
2009-10-01 02:29:00,1.06855,1.06855,1.06845,1.06855,40800000.0
2009-10-01 02:30:00,1.06855,1.06855,1.06845,1.06845,24800000.0
2009-10-01 02:31:00,1.06845,1.06845,1.06805,1.0682,90800000.0
2009-10-01 02:32:00,1.0682,1.06835,1.06785,1.06785,50000000.0
2009-10-01 02:33:00,1.06785,1.06785,1.06785,1.06785,24400000.0
2009-10-01 02:34:00,1.06795,1.06795,1.06795,1.06795,6800000.0
2009-10-01 02:35:00,1.06795,1.06795,1.06785,1.0679,14400000.0
2009-10-01 02:36:00,1.0679,1.0679,1.06785,1.06785,12800000.0
2009-10-01 02:37:00,1.06785,1.06785,1.06775,1.06775,90200000.0
2009-10-01 02:38:00,1.06775,1.06785,1.06775,1.06785,33500000.0
2009-10-01 02:39:00,1.06785,1.06785,1.06775,1.06775,14400000.0
2009-10-01 02:40:00,1.06775,1.06775,1.06715,1.06725,36700000.0
2009-10-01 02:41:00,1.06725,1.06725,1.0671,1.06725,206100000.0
2009-10-01 02:42:00,1.06725,1.06725,1.06715,1.06725,37600000.0
2009-10-01 02:43:00,1.06725,1.06735,1.0671,1.06715,97200000.0
2009-10-01 02:44:00,1.06725,1.06725,1.0671,1.06725,119300000.0
2009-10-01 02:45:00,1.0672,1.0672,1.0671,1.0671,73000000.0
2009-10-01 02:46:00,1.06715,1.06715,1.0671,1.06715,31700000.0
2009-10-01 02:47:00,1.06725,1.0673,1.0672,1.06725,70600000.0
2009-10-01 02:48:00,1.06725,1.06725,1.06725,1.06725,6400000.0
2009-10-01 02:49:00,1.06725,1.06735,1.06715,1.06735,126500000.0
2009-10-01 02:50:00,1.06735,1.06755,1.06725,1.06755,72100000.0
2009-10-01 02:51:00,1.06755,1.06765,1.0675,1.06755,78100000.0
2009-10-01 02:52:00,1.0677,1.06785,1.06755,1.06775,102800000.0
2009-10-01 02:53:00,1.06785,1.06825,1.06785,1.06815,53600000.0
2009-10-01 02:54:00,1.06815,1.0686,1.06815,1.06845,162300000.0
2009-10-01 02:55:00,1.0686,1.06905,1.06855,1.0687,160600000.0
2009-10-01 02:56:00,1.0685,1.06875,1.06845,1.06865,67000000.0
2009-10-01 02:57:00,1.06875,1.06875,1.06855,1.06855,58100000.0
2009-10-01 02:58:00,1.06855,1.06885,1.06855,1.06865,53400000.0
2009-10-01 02:59:00,1.06865,1.06885,1.0686,1.0686,27600000.0
2009-10-01 03:00:00,1.0686,1.069,1.0686,1.0689,45700000.0
2009-10-01 03:01:00,1.06895,1.069,1.0689,1.06895,10900000.0
2009-10-01 03:02:00,1.069,1.0692,1.06875,1.06885,88100000.0
2009-10-01 03:03:00,1.06885,1.06925,1.06885,1.069,36500000.0
2009-10-01 03:04:00,1.06915,1.06915,1.06885,1.0689,38600000.0
2009-10-01 03:05:00,1.06905,1.06915,1.06885,1.06885,45900000.0
2009-10-01 03:06:00,1.06885,1.06885,1.06875,1.06875,46100000.0
2009-10-01 03:07:00,1.06875,1.06885,1.06875,1.06885,10200000.0
2009-10-01 03:08:00,1.06885,1.06895,1.06885,1.06895,17700000.0
2009-10-01 03:09:00,1.06895,1.06895,1.06895,1.06895,2000000.0
2009-10-01 03:10:00,1.06885,1.0691,1.06875,1.06905,121300000.0
2009-10-01 03:11:00,1.06915,1.06915,1.06885,1.06895,88800000.0
2009-10-01 03:12:00,1.06895,1.06935,1.06895,1.06915,43100000.0
2009-10-01 03:13:00,1.06915,1.06925,1.069,1.0692,53200000.0
2009-10-01 03:14:00,1.0692,1.06935,1.06915,1.06925,76400000.0
2009-10-01 03:15:00,1.0693,1.0693,1.0691,1.0692,44700000.0
2009-10-01 03:16:00,1.06925,1.0693,1.06905,1.0691,103800000.0
2009-10-01 03:17:00,1.0691,1.0692,1.06905,1.0692,28300000.0
2009-10-01 03:18:00,1.06915,1.06925,1.0691,1.0691,17700000.0
2009-10-01 03:19:00,1.0691,1.06915,1.0689,1.0689,137000000.0
2009-10-01 03:20:00,1.0689,1.069,1.0689,1.069,14100000.0
2009-10-01 03:21:00,1.06895,1.06895,1.06895,1.06895,8100000.0
2009-10-01 03:22:00,1.06895,1.06915,1.0689,1.06915,27300000.0
2009-10-01 03:23:00,1.06915,1.0693,1.0691,1.0691,15900000.0
2009-10-01 03:24:00,1.06915,1.0693,1.069,1.0693,133600000.0
2009-10-01 03:25:00,1.06935,1.06955,1.06915,1.06945,214400000.0
2009-10-01 03:26:00,1.06955,1.06965,1.06925,1.0695,204200000.0
2009-10-01 03:27:00,1.06955,1.06975,1.06915,1.0696,230800000.0
2009-10-01 03:28:00,1.06965,1.06965,1.0692,1.0692,78200000.0
2009-10-01 03:29:00,1.0693,1.06935,1.06895,1.06915,36600000.0
2009-10-01 03:30:00,1.06915,1.06915,1.06905,1.06915,21600000.0
2009-10-01 03:31:00,1.06905,1.06925,1.06905,1.06925,51000000.0
2009-10-01 03:32:00,1.0692,1.06955,1.0692,1.06925,26000000.0
2009-10-01 03:33:00,1.06925,1.06935,1.06915,1.0693,26800000.0
2009-10-01 03:34:00,1.06935,1.0694,1.06935,1.0694,3000000.0
2009-10-01 03:35:00,1.06945,1.06945,1.06905,1.0691,33900000.0
2009-10-01 03:36:00,1.06915,1.0694,1.069,1.0693,43800000.0
2009-10-01 03:37:00,1.06925,1.06925,1.06905,1.0692,84800000.0
2009-10-01 03:38:00,1.06925,1.0694,1.0691,1.06925,60600000.0
2009-10-01 03:39:00,1.0692,1.06945,1.0692,1.06935,52900000.0
2009-10-01 03:40:00,1.06925,1.06925,1.06905,1.06905,58500000.0
2009-10-01 03:41:00,1.06905,1.06925,1.06905,1.06915,82200000.0
2009-10-01 03:42:00,1.0691,1.06935,1.06905,1.06905,61000000.0
2009-10-01 03:43:00,1.06905,1.06905,1.06885,1.06885,49300000.0
2009-10-01 03:44:00,1.06885,1.06935,1.06885,1.06935,47700000.0
2009-10-01 03:45:00,1.06935,1.06945,1.06925,1.06935,51600000.0
2009-10-01 03:46:00,1.06935,1.06945,1.06915,1.06915,55000000.0
2009-10-01 03:47:00,1.06915,1.06915,1.06905,1.06905,35200000.0
2009-10-01 03:48:00,1.06905,1.06915,1.06905,1.06905,54800000.0
2009-10-01 03:49:00,1.0692,1.06925,1.06905,1.06905,23200000.0
2009-10-01 03:50:00,1.06905,1.06925,1.06905,1.06915,27200000.0
2009-10-01 03:51:00,1.06915,1.06925,1.06905,1.06905,35000000.0
2009-10-01 03:52:00,1.06915,1.06925,1.06915,1.0692,17300000.0
2009-10-01 03:53:00,1.0692,1.0692,1.0692,1.0692,10200000.0
2009-10-01 03:54:00,1.06925,1.06925,1.0692,1.06925,8600000.0
2009-10-01 03:55:00,1.0692,1.06925,1.0692,1.0692,8800000.0
2009-10-01 03:56:00,1.0692,1.06925,1.0692,1.0692,3000000.0
2009-10-01 03:57:00,1.06925,1.06925,1.0692,1.0692,12800000.0
2009-10-01 03:58:00,1.06925,1.06925,1.0692,1.0692,2000000.0
2009-10-01 03:59:00,1.06925,1.0696,1.0692,1.06955,199000001.0
2009-10-01 04:00:00,1.06955,1.06955,1.0694,1.0694,15100000.0
2009-10-01 04:01:00,1.06945,1.06945,1.0692,1.06925,28100000.0
2009-10-01 04:02:00,1.0692,1.06925,1.06915,1.06915,8000000.0
2009-10-01 04:03:00,1.06915,1.0692,1.06915,1.06915,10700000.0
2009-10-01 04:04:00,1.06898,1.06906,1.06884,1.0689,23400000.0
2009-10-01 04:05:00,1.0692,1.06925,1.0692,1.0692,21400000.0
2009-10-01 04:06:00,1.0692,1.06925,1.0692,1.06925,12000000.0
2009-10-01 04:07:00,1.0692,1.06935,1.0692,1.06935,11000000.0
2009-10-01 04:08:00,1.06935,1.06935,1.0693,1.06935,79700000.0
2009-10-01 04:09:00,1.06935,1.06935,1.06935,1.06935,21000000.0
2009-10-01 04:10:00,1.06935,1.0694,1.06935,1.06935,38600000.0
2009-10-01 04:11:00,1.0694,1.0694,1.0693,1.0694,41900000.0
2009-10-01 04:12:00,1.0694,1.0694,1.06935,1.06935,17600000.0
2009-10-01 04:13:00,1.0694,1.0694,1.06935,1.06935,12200000.0
2009-10-01 04:14:00,1.0694,1.0694,1.0694,1.0694,14400000.0
2009-10-01 04:15:00,1.0694,1.0694,1.0693,1.0693,33400000.0
2009-10-01 04:16:00,1.06935,1.06935,1.06915,1.06915,12200000.0
2009-10-01 04:17:00,1.06915,1.06915,1.06915,1.06915,3000000.0
2009-10-01 04:18:00,1.06905,1.06905,1.0688,1.0689,36200000.0
2009-10-01 04:19:00,1.0689,1.069,1.0689,1.069,48200000.0
2009-10-01 04:20:00,1.069,1.06905,1.069,1.06905,21600000.0
2009-10-01 04:21:00,1.06905,1.06905,1.069,1.06905,5400000.0
2009-10-01 04:22:00,1.069,1.06905,1.069,1.069,8200000.0
2009-10-01 04:23:00,1.069,1.06915,1.069,1.0691,63200000.0
2009-10-01 04:24:00,1.0691,1.06925,1.0691,1.06915,28400000.0
2009-10-01 04:25:00,1.06915,1.06915,1.0691,1.0691,7400000.0
2009-10-01 04:26:00,1.0691,1.0691,1.0691,1.0691,4800000.0
2009-10-01 04:27:00,1.0691,1.06915,1.0691,1.06915,19400000.0
2009-10-01 04:28:00,1.0691,1.06915,1.0691,1.0691,11600000.0
2009-10-01 04:29:00,1.06915,1.06915,1.069,1.069,17800000.0
2009-10-01 04:30:00,1.06905,1.06905,1.069,1.069,9200000.0
2009-10-01 04:31:00,1.06905,1.0694,1.06905,1.06935,60600000.0
2009-10-01 04:32:00,1.06935,1.06945,1.06935,1.0694,23400000.0
2009-10-01 04:33:00,1.0694,1.0697,1.0694,1.06955,101000000.0
2009-10-01 04:34:00,1.06955,1.0697,1.06955,1.06965,26000000.0
2009-10-01 04:35:00,1.0695,1.06955,1.0694,1.06955,16600000.0
2009-10-01 04:36:00,1.0695,1.0695,1.06945,1.06945,9800000.0
2009-10-01 04:37:00,1.06955,1.06955,1.0694,1.0694,21400000.0
2009-10-01 04:38:00,1.06945,1.06945,1.0694,1.0694,30500000.0
2009-10-01 04:39:00,1.0694,1.0694,1.0691,1.0691,57200000.0
2009-10-01 04:40:00,1.0692,1.06935,1.06905,1.06935,87300000.0
2009-10-01 04:41:00,1.06935,1.0694,1.06935,1.0694,21200000.0
2009-10-01 04:42:00,1.0694,1.06965,1.0694,1.06955,36400000.0
2009-10-01 04:43:00,1.06955,1.06955,1.0694,1.06945,22800000.0
2009-10-01 04:44:00,1.06945,1.06945,1.0694,1.0694,19300000.0
2009-10-01 04:45:00,1.0694,1.0694,1.0694,1.0694,14400000.0
2009-10-01 04:46:00,1.0694,1.06945,1.0694,1.0694,20200000.0
2009-10-01 04:47:00,1.0694,1.0694,1.0694,1.0694,19200000.0
2009-10-01 04:48:00,1.0694,1.06955,1.0694,1.06955,13400000.0
2009-10-01 04:49:00,1.06955,1.06955,1.06955,1.06955,16400000.0
2009-10-01 04:50:00,1.06955,1.0698,1.0695,1.06975,93300000.0
2009-10-01 04:51:00,1.0698,1.0698,1.0698,1.0698,6400000.0
2009-10-01 04:52:00,1.0698,1.0698,1.06945,1.06965,69200000.0
2009-10-01 04:53:00,1.06965,1.0698,1.06965,1.0698,20700000.0
2009-10-01 04:54:00,1.06985,1.06985,1.06985,1.06985,8800000.0
2009-10-01 04:55:00,1.06985,1.06985,1.06985,1.06985,2400000.0
2009-10-01 04:56:00,1.06985,1.06985,1.06985,1.06985,12800000.0
2009-10-01 04:57:00,1.06985,1.06985,1.06985,1.06985,14800000.0
2009-10-01 04:58:00,1.06985,1.06985,1.06985,1.06985,7200000.0
2009-10-01 04:59:00,1.06985,1.06985,1.06985,1.06985,3200000.0
2009-10-01 05:00:00,1.06985,1.06985,1.06985,1.06985,4800000.0
2009-10-01 05:01:00,1.06985,1.06985,1.0694,1.06945,64900000.0
2009-10-01 05:02:00,1.0695,1.0695,1.0694,1.06945,28600000.0
2009-10-01 05:03:00,1.06955,1.06975,1.06955,1.06975,88300000.0
2009-10-01 05:04:00,1.06975,1.06995,1.0697,1.06985,66100000.0
2009-10-01 05:05:00,1.06985,1.06985,1.06985,1.06985,4800000.0
2009-10-01 05:06:00,1.06985,1.06985,1.06985,1.06985,2800000.0
2009-10-01 05:07:00,1.06985,1.07005,1.06985,1.07005,27000000.0
2009-10-01 05:08:00,1.07005,1.07015,1.06995,1.07015,31000000.0
2009-10-01 05:09:00,1.07005,1.07015,1.07005,1.07005,28800000.0
2009-10-01 05:10:00,1.07005,1.07005,1.07005,1.07005,9600000.0
2009-10-01 05:11:00,1.07005,1.07005,1.07005,1.07005,9800000.0
2009-10-01 05:12:00,1.07005,1.07005,1.07005,1.07005,15200000.0
2009-10-01 05:13:00,1.07005,1.07005,1.07005,1.07005,7200000.0
2009-10-01 05:14:00,1.07005,1.07005,1.06995,1.06995,6800000.0
2009-10-01 05:15:00,1.06988,1.06992,1.06977,1.06986,26000000.0
2009-10-01 05:16:00,1.06995,1.06995,1.06985,1.06985,37500000.0
2009-10-01 05:17:00,1.06985,1.0699,1.06985,1.0699,29900000.0
2009-10-01 05:18:00,1.06985,1.06985,1.06985,1.06985,7200000.0
2009-10-01 05:19:00,1.06985,1.06985,1.06985,1.06985,4800000.0
2009-10-01 05:20:00,1.06963,1.06963,1.06955,1.06955,11600000.0
2009-10-01 05:21:00,1.06974,1.06974,1.06966,1.06966,20000000.0
2009-10-01 05:22:00,1.06985,1.06985,1.0698,1.0698,5600000.0
2009-10-01 05:23:00,1.06985,1.06995,1.06975,1.06975,119000000.0
2009-10-01 05:24:00,1.0698,1.0699,1.06955,1.06965,62600001.0
2009-10-01 05:25:00,1.06965,1.06975,1.0696,1.06975,36400000.0
2009-10-01 05:26:00,1.06975,1.0698,1.06975,1.0698,9200000.0
2009-10-01 05:27:00,1.0698,1.0698,1.0698,1.0698,12800000.0
2009-10-01 05:28:00,1.06943,1.06983,1.06943,1.06975,48800000.0
2009-10-01 05:29:00,1.06985,1.0701,1.06985,1.0701,26800000.0
2009-10-01 05:30:00,1.07015,1.0704,1.07015,1.0703,46900000.0
2009-10-01 05:31:00,1.07035,1.07045,1.07035,1.07045,14600000.0
2009-10-01 05:32:00,1.07045,1.07045,1.07045,1.07045,17600000.0
2009-10-01 05:33:00,1.07045,1.07045,1.07035,1.07035,20800000.0
2009-10-01 05:34:00,1.07035,1.07035,1.07035,1.07035,8200000.0
2009-10-01 05:35:00,1.07035,1.07045,1.0703,1.07035,29700000.0
2009-10-01 05:36:00,1.07035,1.07035,1.07035,1.07035,3400000.0
2009-10-01 05:37:00,1.07035,1.07035,1.07035,1.07035,5100000.0
2009-10-01 05:38:00,1.07002,1.07024,1.07002,1.07005,105480000.0
2009-10-01 05:39:00,1.07035,1.07035,1.06985,1.06985,44800000.0
2009-10-01 05:40:00,1.06985,1.06985,1.06975,1.06975,17600000.0
2009-10-01 05:41:00,1.06975,1.06985,1.06975,1.06985,46200000.0
2009-10-01 05:42:00,1.06985,1.06985,1.06985,1.06985,10600000.0
2009-10-01 05:43:00,1.06985,1.0703,1.06985,1.0703,61000000.0
2009-10-01 05:44:00,1.07035,1.0704,1.07035,1.07035,14700000.0
2009-10-01 05:45:00,1.07035,1.0704,1.07035,1.0704,13000000.0
2009-10-01 05:46:00,1.07035,1.07045,1.07035,1.07045,18200000.0
2009-10-01 05:47:00,1.07045,1.07045,1.07045,1.07045,51200000.0
2009-10-01 05:48:00,1.07045,1.07045,1.07035,1.0704,18700000.0
2009-10-01 05:49:00,1.07032,1.07038,1.07015,1.07028,31900000.0
2009-10-01 05:50:00,1.07026,1.07028,1.07016,1.07028,78170000.0
2009-10-01 05:51:00,1.07028,1.07028,1.07018,1.07019,34800000.0
2009-10-01 05:52:00,1.07025,1.0703,1.07025,1.0703,32790000.0
2009-10-01 05:53:00,1.0704,1.0704,1.0704,1.0704,4000000.0
2009-10-01 05:54:00,1.07027,1.07032,1.07027,1.07028,6000000.0
2009-10-01 05:55:00,1.07018,1.07029,1.07009,1.07025,92900000.0
2009-10-01 05:56:00,1.07045,1.07045,1.0704,1.0704,12800000.0
2009-10-01 05:57:00,1.0705,1.0706,1.07045,1.07045,45700000.0
2009-10-01 05:58:00,1.07045,1.07045,1.07035,1.07035,23400000.0
2009-10-01 05:59:00,1.07035,1.07045,1.07035,1.07045,33700000.0
2009-10-01 06:00:00,1.07035,1.07035,1.07035,1.07035,12800000.0
2009-10-01 06:01:00,1.07035,1.07055,1.0703,1.0703,38900000.0
2009-10-01 06:02:00,1.0703,1.07035,1.0703,1.07035,12000000.0
2009-10-01 06:03:00,1.07025,1.0703,1.07017,1.07028,42400000.0
2009-10-01 06:04:00,1.07035,1.07035,1.07035,1.07035,12000000.0
2009-10-01 06:05:00,1.07045,1.07045,1.07045,1.07045,9600000.0
2009-10-01 06:06:00,1.07045,1.07045,1.07045,1.07045,3200000.0
2009-10-01 06:07:00,1.07045,1.07045,1.07045,1.07045,1600000.0
2009-10-01 06:08:00,1.07045,1.07045,1.07045,1.07045,1600000.0
2009-10-01 06:09:00,1.07045,1.07045,1.07045,1.07045,12300000.0
2009-10-01 06:10:00,1.07045,1.07045,1.07045,1.07045,16000000.0
2009-10-01 06:11:00,1.07045,1.07045,1.07045,1.07045,8000000.0
2009-10-01 06:12:00,1.07045,1.0705,1.07045,1.0705,30700000.0
2009-10-01 06:13:00,1.0705,1.0705,1.0705,1.0705,2400000.0
2009-10-01 06:14:00,1.0705,1.0705,1.0705,1.0705,2400000.0
2009-10-01 06:15:00,1.0705,1.07065,1.0705,1.07065,18400000.0
2009-10-01 06:16:00,1.07065,1.07065,1.07065,1.07065,36000000.0
2009-10-01 06:17:00,1.07065,1.07095,1.07065,1.07095,77300000.0
2009-10-01 06:18:00,1.071,1.07125,1.071,1.07125,41400000.0
2009-10-01 06:19:00,1.07125,1.07125,1.071,1.07105,95100000.0
2009-10-01 06:20:00,1.07105,1.07105,1.07045,1.07055,89300000.0
2009-10-01 06:21:00,1.07055,1.07065,1.07055,1.07065,30400000.0
2009-10-01 06:22:00,1.0707,1.0707,1.0707,1.0707,2400000.0
2009-10-01 06:23:00,1.07065,1.07065,1.07065,1.07065,4000000.0
2009-10-01 06:24:00,1.0707,1.0707,1.07045,1.07045,31600000.0
2009-10-01 06:25:00,1.07045,1.0707,1.07045,1.07065,43200000.0
2009-10-01 06:26:00,1.0706,1.0706,1.0706,1.0706,4000000.0
2009-10-01 06:27:00,1.0706,1.0706,1.07055,1.07055,4800000.0
2009-10-01 06:28:00,1.07055,1.07055,1.0705,1.0705,12000000.0
2009-10-01 06:29:00,1.0705,1.0705,1.0705,1.0705,24000000.0
2009-10-01 06:30:00,1.0705,1.07055,1.0705,1.07055,39400000.0
2009-10-01 06:31:00,1.07065,1.07065,1.07065,1.07065,9400000.0
2009-10-01 06:32:00,1.07065,1.07065,1.07065,1.07065,8000000.0
2009-10-01 06:33:00,1.07065,1.07065,1.07055,1.07055,10000000.0
2009-10-01 06:34:00,1.07055,1.07125,1.07055,1.07115,80800000.0
2009-10-01 06:35:00,1.07115,1.0713,1.0711,1.0711,75500000.0
2009-10-01 06:36:00,1.0711,1.07115,1.07105,1.0711,39500000.0
2009-10-01 06:37:00,1.0711,1.0712,1.0711,1.0712,27200000.0
2009-10-01 06:38:00,1.0712,1.07125,1.07115,1.0712,55000000.0
2009-10-01 06:39:00,1.07125,1.07155,1.07125,1.0715,66700000.0
2009-10-01 06:40:00,1.0715,1.0715,1.07135,1.07135,23300000.0
2009-10-01 06:41:00,1.07135,1.07135,1.07115,1.07115,102000000.0
2009-10-01 06:42:00,1.07115,1.07125,1.07115,1.07125,27100000.0
2009-10-01 06:43:00,1.07115,1.07125,1.07115,1.07125,11600000.0
2009-10-01 06:44:00,1.07125,1.07125,1.07115,1.07115,18300000.0
2009-10-01 06:45:00,1.07115,1.07115,1.0705,1.0705,76400000.0
2009-10-01 06:46:00,1.0705,1.07065,1.0705,1.07065,16000000.0
2009-10-01 06:47:00,1.07065,1.0707,1.07055,1.07055,97600000.0
2009-10-01 06:48:00,1.07055,1.0707,1.0705,1.0706,88800000.0
2009-10-01 06:49:00,1.07043,1.07043,1.07016,1.0704,152100000.0
2009-10-01 06:50:00,1.07055,1.07055,1.07055,1.07055,8000000.0
2009-10-01 06:51:00,1.0706,1.0708,1.07055,1.0708,41500000.0
2009-10-01 06:52:00,1.0709,1.0709,1.0709,1.0709,2000000.0
2009-10-01 06:53:00,1.07075,1.0709,1.07075,1.0709,6000000.0
2009-10-01 06:54:00,1.0709,1.0709,1.0709,1.0709,3000000.0
2009-10-01 06:55:00,1.0709,1.0709,1.0709,1.0709,2000000.0
2009-10-01 06:56:00,1.0709,1.0709,1.0707,1.07085,23000000.0
2009-10-01 06:57:00,1.07075,1.07085,1.07075,1.07085,16600000.0
2009-10-01 06:58:00,1.07075,1.07125,1.07065,1.0712,31400000.0
2009-10-01 06:59:00,1.0712,1.07125,1.0712,1.07125,3200000.0
2009-10-01 07:00:00,1.0712,1.0712,1.0712,1.0712,1000000.0
2009-10-01 07:01:00,1.07125,1.07125,1.0712,1.07125,15500000.0
2009-10-01 07:02:00,1.0712,1.07125,1.0712,1.07125,5200000.0
2009-10-01 07:03:00,1.07125,1.07125,1.0711,1.0711,23000000.0
2009-10-01 07:04:00,1.07105,1.0712,1.07105,1.0712,7900000.0
2009-10-01 07:05:00,1.0712,1.0712,1.071,1.07105,11200000.0
2009-10-01 07:06:00,1.07064,1.07094,1.07048,1.07048,57100000.0
2009-10-01 07:07:00,1.07105,1.0712,1.07105,1.07115,24400000.0
2009-10-01 07:08:00,1.07115,1.07115,1.07105,1.07115,7600000.0
2009-10-01 07:09:00,1.07115,1.07115,1.07105,1.07105,13600000.0
2009-10-01 07:10:00,1.07105,1.07115,1.07105,1.07115,10400000.0
2009-10-01 07:11:00,1.07115,1.0712,1.07115,1.0712,3200000.0
2009-10-01 07:12:00,1.07115,1.07115,1.07105,1.07105,16800000.0
2009-10-01 07:13:00,1.0711,1.07115,1.07105,1.0711,19400000.0
2009-10-01 07:14:00,1.071,1.0711,1.071,1.0711,6400000.0
2009-10-01 07:15:00,1.07059,1.0709,1.07037,1.07088,208100000.0
2009-10-01 07:16:00,1.07056,1.07086,1.07047,1.07075,222000000.0
2009-10-01 07:17:00,1.0711,1.0711,1.0711,1.0711,1600000.0
2009-10-01 07:18:00,1.0709,1.07095,1.0708,1.0708,18000000.0
2009-10-01 07:19:00,1.07064,1.07078,1.07029,1.07078,179800000.0
2009-10-01 07:20:00,1.07075,1.07075,1.07075,1.07075,16800000.0
2009-10-01 07:21:00,1.07075,1.07075,1.07075,1.07075,1600000.0
2009-10-01 07:22:00,1.07075,1.07085,1.07065,1.07065,10700000.0
2009-10-01 07:23:00,1.07065,1.07065,1.0705,1.0706,22800000.0
2009-10-01 07:24:00,1.07065,1.07065,1.07045,1.07045,35000000.0
2009-10-01 07:25:00,1.07045,1.07055,1.0704,1.07055,48200000.0
2009-10-01 07:26:00,1.0705,1.0706,1.0705,1.0706,21600000.0
2009-10-01 07:27:00,1.0706,1.0706,1.07045,1.07045,64100000.0
2009-10-01 07:28:00,1.07045,1.07055,1.07045,1.0705,71700000.0
2009-10-01 07:29:00,1.0705,1.0705,1.0705,1.0705,5500000.0
2009-10-01 07:30:00,1.0703,1.07036,1.0699,1.06992,67500000.0
2009-10-01 07:31:00,1.0705,1.0706,1.0705,1.0706,16100000.0
2009-10-01 07:32:00,1.0706,1.0706,1.0705,1.0705,11200000.0
2009-10-01 07:33:00,1.0705,1.07075,1.07045,1.07075,50300000.0
2009-10-01 07:34:00,1.07067,1.07067,1.0701,1.07015,148500000.0
2009-10-01 07:35:00,1.07052,1.07059,1.07013,1.07042,320500000.0
2009-10-01 07:36:00,1.07075,1.07075,1.07045,1.0706,42100000.0
2009-10-01 07:37:00,1.0706,1.0707,1.07055,1.07055,38100000.0
2009-10-01 07:38:00,1.07065,1.0707,1.07055,1.07065,52800000.0
2009-10-01 07:39:00,1.07055,1.0707,1.07045,1.07045,50500000.0
2009-10-01 07:40:00,1.07045,1.0705,1.07045,1.07045,8600000.0
2009-10-01 07:41:00,1.07045,1.07065,1.07045,1.07065,23200000.0
2009-10-01 07:42:00,1.0707,1.0707,1.07045,1.07045,35000000.0
2009-10-01 07:43:00,1.07055,1.07075,1.07045,1.07075,44800000.0
2009-10-01 07:44:00,1.0705,1.0706,1.07045,1.0706,42700000.0
2009-10-01 07:45:00,1.0704,1.0715,1.0704,1.0715,76500000.0
2009-10-01 07:46:00,1.07155,1.07185,1.0714,1.0717,129400000.0
2009-10-01 07:47:00,1.0718,1.07205,1.0716,1.07205,41800000.0
2009-10-01 07:48:00,1.07205,1.07205,1.07195,1.07205,49200000.0
2009-10-01 07:49:00,1.072,1.07255,1.072,1.07235,65800000.0
2009-10-01 07:50:00,1.07235,1.0724,1.07235,1.0724,43400000.0
2009-10-01 07:51:00,1.0724,1.07285,1.072,1.072,102700000.0
2009-10-01 07:52:00,1.072,1.07215,1.07195,1.0721,87400000.0
2009-10-01 07:53:00,1.07215,1.0723,1.072,1.07205,105200000.0
2009-10-01 07:54:00,1.07205,1.07205,1.0717,1.0717,80000000.0
2009-10-01 07:55:00,1.0717,1.07215,1.0717,1.07215,94700000.0
2009-10-01 07:56:00,1.07215,1.07295,1.07215,1.0726,113500000.0
2009-10-01 07:57:00,1.07265,1.07325,1.07265,1.0732,122900000.0
2009-10-01 07:58:00,1.0732,1.0732,1.0727,1.0727,59100000.0
2009-10-01 07:59:00,1.0727,1.07325,1.0727,1.07325,138600000.0
2009-10-01 08:00:00,1.0733,1.07335,1.0731,1.0731,74800000.0
2009-10-01 08:01:00,1.0731,1.0733,1.0731,1.07325,72600000.0
2009-10-01 08:02:00,1.07335,1.0734,1.07305,1.07335,123600000.0
2009-10-01 08:03:00,1.07335,1.0734,1.07305,1.07335,75100000.0
2009-10-01 08:04:00,1.0733,1.0733,1.07265,1.07285,136500000.0
2009-10-01 08:05:00,1.07285,1.07285,1.07195,1.0724,172400000.0
2009-10-01 08:06:00,1.0724,1.07275,1.0724,1.07245,172400000.0
2009-10-01 08:07:00,1.07245,1.07245,1.07215,1.07235,151100000.0
2009-10-01 08:08:00,1.07235,1.07275,1.07235,1.0727,65300000.0
2009-10-01 08:09:00,1.0725,1.07295,1.0725,1.07295,46400000.0
2009-10-01 08:10:00,1.07295,1.07295,1.0727,1.0729,71500000.0
2009-10-01 08:11:00,1.07295,1.0733,1.0729,1.0732,66800000.0
2009-10-01 08:12:00,1.0732,1.07355,1.0732,1.0735,85600000.0
2009-10-01 08:13:00,1.0735,1.0735,1.07335,1.07345,112100000.0
2009-10-01 08:14:00,1.07325,1.0736,1.0732,1.07355,140200000.0
2009-10-01 08:15:00,1.0736,1.07375,1.07355,1.07375,113400000.0
2009-10-01 08:16:00,1.07375,1.0738,1.07285,1.07325,148100000.0
2009-10-01 08:17:00,1.07315,1.07345,1.0731,1.07345,114200000.0
2009-10-01 08:18:00,1.0735,1.07355,1.0732,1.07335,97000000.0
2009-10-01 08:19:00,1.07335,1.07335,1.0726,1.073,150900000.0
2009-10-01 08:20:00,1.073,1.073,1.07275,1.07275,86800000.0
2009-10-01 08:21:00,1.07275,1.0729,1.07275,1.07275,72200000.0
2009-10-01 08:22:00,1.07275,1.07275,1.07205,1.0721,213300000.0
2009-10-01 08:23:00,1.0721,1.07255,1.07205,1.07245,143100000.0
2009-10-01 08:24:00,1.07245,1.07245,1.072,1.072,94000000.0
2009-10-01 08:25:00,1.07205,1.07235,1.07205,1.07215,97600000.0
2009-10-01 08:26:00,1.07215,1.07215,1.07205,1.0721,35600000.0
2009-10-01 08:27:00,1.0721,1.07235,1.0721,1.0721,105600000.0
2009-10-01 08:28:00,1.0721,1.0721,1.07205,1.0721,79900000.0
2009-10-01 08:29:00,1.07205,1.07255,1.0718,1.0725,109800000.0
2009-10-01 08:30:00,1.0725,1.07265,1.0723,1.0723,132600000.0
2009-10-01 08:31:00,1.0723,1.07245,1.07225,1.07225,109700000.0
2009-10-01 08:32:00,1.07225,1.07245,1.07225,1.07245,66800000.0
2009-10-01 08:33:00,1.0724,1.073,1.07235,1.073,113300000.0
2009-10-01 08:34:00,1.073,1.073,1.07275,1.0728,25600000.0
2009-10-01 08:35:00,1.0728,1.0729,1.0726,1.0727,75800000.0
2009-10-01 08:36:00,1.0727,1.0728,1.0727,1.0727,27000000.0
2009-10-01 08:37:00,1.0727,1.0727,1.07225,1.07225,55300000.0
2009-10-01 08:38:00,1.0723,1.0727,1.0723,1.0724,152900000.0
2009-10-01 08:39:00,1.0724,1.07245,1.07225,1.0723,143900000.0
2009-10-01 08:40:00,1.0723,1.07235,1.07225,1.07235,86400000.0
2009-10-01 08:41:00,1.07235,1.0729,1.0722,1.07275,152800000.0
2009-10-01 08:42:00,1.07275,1.07315,1.0725,1.07295,136400000.0
2009-10-01 08:43:00,1.07295,1.073,1.07295,1.073,21600000.0
2009-10-01 08:44:00,1.073,1.073,1.0729,1.07295,31200000.0
2009-10-01 08:45:00,1.073,1.0733,1.073,1.07325,31400000.0
2009-10-01 08:46:00,1.07315,1.0734,1.07315,1.0734,38200000.0
2009-10-01 08:47:00,1.0734,1.07375,1.0733,1.0737,53400000.0
2009-10-01 08:48:00,1.07375,1.07375,1.0736,1.0736,87600000.0
2009-10-01 08:49:00,1.0736,1.0736,1.0736,1.0736,2400000.0
2009-10-01 08:50:00,1.07355,1.07355,1.07285,1.07285,196100000.0
2009-10-01 08:51:00,1.07285,1.07285,1.07255,1.07255,111100000.0
2009-10-01 08:52:00,1.07255,1.07265,1.0723,1.0723,227300000.0
2009-10-01 08:53:00,1.0723,1.07265,1.0723,1.0725,175200000.0
2009-10-01 08:54:00,1.07255,1.07265,1.0724,1.07255,169500000.0
2009-10-01 08:55:00,1.07255,1.07255,1.07245,1.07255,180500000.0
2009-10-01 08:56:00,1.07255,1.07305,1.07255,1.07305,167400000.0
2009-10-01 08:57:00,1.07305,1.07305,1.07285,1.07295,100100000.0
2009-10-01 08:58:00,1.07295,1.07335,1.07295,1.07335,46600000.0
2009-10-01 08:59:00,1.07335,1.07375,1.07335,1.07355,122600000.0
2009-10-01 09:00:00,1.07355,1.07405,1.07355,1.07395,267100000.0
2009-10-01 09:01:00,1.07395,1.0741,1.07385,1.07405,252600000.0
2009-10-01 09:02:00,1.07405,1.07415,1.0738,1.07385,200800000.0
2009-10-01 09:03:00,1.07385,1.07405,1.07385,1.0739,192400000.0
2009-10-01 09:04:00,1.0739,1.0739,1.07305,1.0732,323700000.0
2009-10-01 09:05:00,1.07315,1.07345,1.07295,1.0732,232900000.0
2009-10-01 09:06:00,1.0732,1.0733,1.07265,1.0727,387600000.0
2009-10-01 09:07:00,1.0727,1.0727,1.07225,1.0724,231700000.0
2009-10-01 09:08:00,1.07245,1.0725,1.0716,1.07175,346200000.0
2009-10-01 09:09:00,1.0717,1.07195,1.07165,1.07195,289900000.0
2009-10-01 09:10:00,1.07195,1.07205,1.0719,1.07195,112400000.0
2009-10-01 09:11:00,1.07195,1.07215,1.07185,1.07185,158300000.0
2009-10-01 09:12:00,1.0719,1.072,1.0716,1.07165,279500000.0
2009-10-01 09:13:00,1.07165,1.0717,1.0714,1.07165,189500000.0
2009-10-01 09:14:00,1.07165,1.07185,1.07155,1.0716,323300000.0
2009-10-01 09:15:00,1.0716,1.0717,1.07155,1.0717,274800000.0
2009-10-01 09:16:00,1.0717,1.07175,1.0715,1.0715,163200000.0
2009-10-01 09:17:00,1.0715,1.0715,1.0714,1.0715,205000000.0
2009-10-01 09:18:00,1.07155,1.07195,1.0715,1.07175,328400000.0
2009-10-01 09:19:00,1.07175,1.0718,1.0714,1.07155,316800000.0
2009-10-01 09:20:00,1.0715,1.0716,1.07145,1.0715,239000000.0
2009-10-01 09:21:00,1.0715,1.0715,1.07125,1.07135,134500000.0
2009-10-01 09:22:00,1.07135,1.07135,1.07125,1.07125,196200000.0
2009-10-01 09:23:00,1.07125,1.07135,1.0712,1.0712,151100000.0
2009-10-01 09:24:00,1.07125,1.0714,1.07125,1.0713,268900000.0
2009-10-01 09:25:00,1.0713,1.07135,1.07125,1.07125,246800000.0
2009-10-01 09:26:00,1.07125,1.07135,1.0712,1.07125,299300000.0
2009-10-01 09:27:00,1.07125,1.07125,1.07095,1.07105,189000000.0
2009-10-01 09:28:00,1.07105,1.07115,1.0709,1.07115,254400000.0
2009-10-01 09:29:00,1.0712,1.0712,1.07105,1.07105,181400000.0
2009-10-01 09:30:00,1.07105,1.07105,1.07095,1.07095,245200000.0
2009-10-01 09:31:00,1.07095,1.07105,1.0708,1.07085,269700000.0
2009-10-01 09:32:00,1.07085,1.07115,1.07085,1.0711,192700000.0
2009-10-01 09:33:00,1.07105,1.0711,1.07055,1.07055,340000000.0
2009-10-01 09:34:00,1.07055,1.0707,1.07045,1.0707,233700000.0
2009-10-01 09:35:00,1.0707,1.07085,1.07055,1.0706,90600000.0
2009-10-01 09:36:00,1.0706,1.0708,1.0706,1.0708,89600000.0
2009-10-01 09:37:00,1.0708,1.0709,1.0708,1.0709,20600000.0
2009-10-01 09:38:00,1.0708,1.0711,1.0708,1.07085,81800000.0
2009-10-01 09:39:00,1.07085,1.071,1.0708,1.0709,41400000.0
2009-10-01 09:40:00,1.07085,1.07085,1.0708,1.0708,17000000.0
2009-10-01 09:41:00,1.0708,1.0711,1.07075,1.0709,53000000.0
2009-10-01 09:42:00,1.0709,1.0709,1.07075,1.07075,82400000.0
2009-10-01 09:43:00,1.07075,1.07105,1.0707,1.0709,103600000.0
2009-10-01 09:44:00,1.0708,1.0712,1.0708,1.0712,83600000.0
2009-10-01 09:45:00,1.0712,1.0712,1.0708,1.0708,68400000.0
2009-10-01 09:46:00,1.0708,1.07085,1.0707,1.0708,83800000.0
2009-10-01 09:47:00,1.0708,1.07105,1.0708,1.07085,156000000.0
2009-10-01 09:48:00,1.07085,1.07085,1.07075,1.07075,48000000.0
2009-10-01 09:49:00,1.07085,1.07105,1.07085,1.07105,19400000.0
2009-10-01 09:50:00,1.07105,1.07105,1.071,1.071,14200000.0
2009-10-01 09:51:00,1.07105,1.07105,1.07055,1.07055,64200000.0
2009-10-01 09:52:00,1.07055,1.07115,1.07045,1.07095,154500000.0
2009-10-01 09:53:00,1.0709,1.0709,1.0706,1.07065,90400000.0
2009-10-01 09:54:00,1.07065,1.07065,1.07045,1.07055,128500000.0
2009-10-01 09:55:00,1.07055,1.07055,1.0705,1.0705,20800000.0
2009-10-01 09:56:00,1.0705,1.0708,1.07045,1.0708,135700000.0
2009-10-01 09:57:00,1.0708,1.07085,1.0708,1.0708,84200000.0
2009-10-01 09:58:00,1.0708,1.0709,1.0708,1.07085,134400000.0
2009-10-01 09:59:00,1.0709,1.07095,1.0708,1.07095,212000000.0
2009-10-01 10:00:00,1.07095,1.0711,1.0705,1.071,309300000.0
2009-10-01 10:01:00,1.071,1.07115,1.07095,1.07105,197800000.0
2009-10-01 10:02:00,1.07105,1.0715,1.07105,1.07135,190100000.0
2009-10-01 10:03:00,1.07135,1.07135,1.07105,1.07115,234500000.0
2009-10-01 10:04:00,1.07115,1.0712,1.0711,1.07115,143600000.0
2009-10-01 10:05:00,1.07115,1.0713,1.07115,1.07115,160200000.0
2009-10-01 10:06:00,1.07115,1.0715,1.07115,1.0713,226900000.0
2009-10-01 10:07:00,1.0713,1.0713,1.07125,1.0713,50400000.0
2009-10-01 10:08:00,1.0713,1.07135,1.07095,1.07105,180600000.0
2009-10-01 10:09:00,1.07105,1.0712,1.07105,1.0712,360400000.0
2009-10-01 10:10:00,1.0712,1.0715,1.0712,1.0715,182400000.0
2009-10-01 10:11:00,1.07155,1.07165,1.0714,1.0716,122600000.0
2009-10-01 10:12:00,1.0716,1.07205,1.0716,1.072,157000000.0
2009-10-01 10:13:00,1.072,1.07225,1.07195,1.072,138000000.0
2009-10-01 10:14:00,1.072,1.07215,1.0719,1.07205,122400000.0
2009-10-01 10:15:00,1.07205,1.0723,1.07195,1.0722,124300000.0
2009-10-01 10:16:00,1.07215,1.07215,1.0718,1.072,90900000.0
2009-10-01 10:17:00,1.07205,1.07215,1.072,1.07205,66400000.0
2009-10-01 10:18:00,1.07205,1.07215,1.072,1.0721,111800000.0
2009-10-01 10:19:00,1.07205,1.07205,1.07195,1.07195,151500000.0
2009-10-01 10:20:00,1.07195,1.07215,1.07175,1.07175,260000000.0
2009-10-01 10:21:00,1.07175,1.0718,1.0716,1.0718,161300000.0
2009-10-01 10:22:00,1.07185,1.07185,1.0716,1.07165,193900000.0
2009-10-01 10:23:00,1.07165,1.07175,1.07165,1.07175,101400000.0
2009-10-01 10:24:00,1.07175,1.072,1.07165,1.07195,225700000.0
2009-10-01 10:25:00,1.07195,1.07195,1.0719,1.07195,40400000.0
2009-10-01 10:26:00,1.07195,1.07195,1.07165,1.07165,152700000.0
2009-10-01 10:27:00,1.0717,1.0717,1.0715,1.0715,148300000.0
2009-10-01 10:28:00,1.07155,1.07195,1.07155,1.07175,224900000.0
2009-10-01 10:29:00,1.07175,1.072,1.07175,1.07195,199100000.0
2009-10-01 10:30:00,1.07195,1.07195,1.07145,1.07145,175600000.0
2009-10-01 10:31:00,1.07145,1.07145,1.071,1.07135,241200000.0
2009-10-01 10:32:00,1.0713,1.07135,1.0713,1.0713,83900000.0
2009-10-01 10:33:00,1.07135,1.07135,1.07125,1.0713,105300000.0
2009-10-01 10:34:00,1.0713,1.07135,1.0713,1.07135,113900000.0
2009-10-01 10:35:00,1.07135,1.07145,1.0713,1.0713,89800000.0
2009-10-01 10:36:00,1.0713,1.0715,1.07115,1.0713,299500000.0
2009-10-01 10:37:00,1.0713,1.0713,1.0712,1.0713,75100000.0
2009-10-01 10:38:00,1.07135,1.07135,1.0709,1.07105,166400000.0
2009-10-01 10:39:00,1.071,1.07105,1.071,1.07105,88300000.0
2009-10-01 10:40:00,1.0711,1.07145,1.0711,1.07125,290500000.0
2009-10-01 10:41:00,1.07125,1.07145,1.07105,1.0714,171300000.0
2009-10-01 10:42:00,1.0714,1.07145,1.07135,1.0714,394500000.0
2009-10-01 10:43:00,1.07145,1.07145,1.07135,1.07145,173700000.0
2009-10-01 10:44:00,1.07155,1.07205,1.07155,1.07185,224000000.0
2009-10-01 10:45:00,1.07185,1.07215,1.07185,1.07195,284900000.0
2009-10-01 10:46:00,1.07195,1.07255,1.07195,1.07255,237900000.0
2009-10-01 10:47:00,1.07255,1.07255,1.0722,1.0723,248500000.0
2009-10-01 10:48:00,1.07225,1.0724,1.07225,1.07235,98900000.0
2009-10-01 10:49:00,1.0724,1.07255,1.0723,1.07235,212000000.0
2009-10-01 10:50:00,1.0724,1.0724,1.072,1.0721,259300000.0
2009-10-01 10:51:00,1.0721,1.07255,1.07205,1.07235,118100000.0
2009-10-01 10:52:00,1.07235,1.07255,1.07205,1.07235,356000000.0
2009-10-01 10:53:00,1.07235,1.07235,1.07215,1.07235,245100000.0
2009-10-01 10:54:00,1.07235,1.07235,1.07195,1.07195,232100000.0
2009-10-01 10:55:00,1.07195,1.07195,1.0719,1.07195,57500000.0
2009-10-01 10:56:00,1.072,1.0722,1.07195,1.07215,45700000.0
2009-10-01 10:57:00,1.0721,1.07215,1.07195,1.07215,128600000.0
2009-10-01 10:58:00,1.0721,1.07245,1.0721,1.07245,179800000.0
2009-10-01 10:59:00,1.07245,1.07245,1.0722,1.07225,258800000.0
2009-10-01 11:00:00,1.07225,1.0724,1.07225,1.0724,245000000.0
2009-10-01 11:01:00,1.0724,1.0729,1.07225,1.0723,325199999.0
2009-10-01 11:02:00,1.07225,1.07225,1.0721,1.07215,189900000.0
2009-10-01 11:03:00,1.0721,1.0722,1.0719,1.0721,211000000.0
2009-10-01 11:04:00,1.0721,1.0722,1.07195,1.07215,219500000.0
2009-10-01 11:05:00,1.07215,1.0722,1.0721,1.0721,98000000.0
2009-10-01 11:06:00,1.07205,1.07205,1.0719,1.0719,99700000.0
2009-10-01 11:07:00,1.07215,1.0722,1.0719,1.07195,155000000.0
2009-10-01 11:08:00,1.0719,1.0719,1.0717,1.07185,198200000.0
2009-10-01 11:09:00,1.07185,1.07235,1.07185,1.07235,255600000.0
2009-10-01 11:10:00,1.07235,1.07245,1.07225,1.0723,168600000.0
2009-10-01 11:11:00,1.0723,1.07265,1.0723,1.0726,191900000.0
2009-10-01 11:12:00,1.07255,1.07265,1.07235,1.07245,177300000.0
2009-10-01 11:13:00,1.0724,1.0724,1.0723,1.0723,93300000.0
2009-10-01 11:14:00,1.0723,1.0724,1.0723,1.0723,76200000.0
2009-10-01 11:15:00,1.07235,1.07235,1.0723,1.0723,21000000.0
2009-10-01 11:16:00,1.0723,1.0723,1.0723,1.0723,9000000.0
2009-10-01 11:17:00,1.0723,1.0723,1.07205,1.0721,93100000.0
2009-10-01 11:18:00,1.07205,1.07225,1.07205,1.07215,184800000.0
2009-10-01 11:19:00,1.0722,1.0723,1.0721,1.0722,136300000.0
2009-10-01 11:20:00,1.0722,1.07225,1.0722,1.07225,79700000.0
2009-10-01 11:21:00,1.07225,1.07225,1.07225,1.07225,90100000.0
2009-10-01 11:22:00,1.07225,1.07225,1.07205,1.0721,210100000.0
2009-10-01 11:23:00,1.07205,1.0721,1.072,1.07205,182200000.0
2009-10-01 11:24:00,1.07205,1.0721,1.0715,1.07165,135100000.0
2009-10-01 11:25:00,1.07165,1.07165,1.07135,1.07135,223600000.0
2009-10-01 11:26:00,1.07135,1.07145,1.0713,1.07135,320700000.0
2009-10-01 11:27:00,1.07135,1.07165,1.07135,1.07165,146200000.0
2009-10-01 11:28:00,1.07165,1.07185,1.0716,1.07185,146900000.0
2009-10-01 11:29:00,1.07185,1.072,1.07185,1.072,104800000.0
2009-10-01 11:30:00,1.072,1.07205,1.07195,1.07205,94800000.0
2009-10-01 11:31:00,1.07205,1.0722,1.072,1.072,91900000.0
2009-10-01 11:32:00,1.072,1.0722,1.072,1.0722,81600000.0
2009-10-01 11:33:00,1.0722,1.07235,1.07195,1.072,225600000.0
2009-10-01 11:34:00,1.07195,1.072,1.07195,1.072,58000000.0
2009-10-01 11:35:00,1.072,1.072,1.07195,1.072,75900000.0
2009-10-01 11:36:00,1.07195,1.07225,1.0718,1.0718,160900000.0
2009-10-01 11:37:00,1.0718,1.0718,1.0716,1.07165,257000000.0
2009-10-01 11:38:00,1.07165,1.0719,1.07165,1.0719,182700000.0
2009-10-01 11:39:00,1.0719,1.07205,1.07175,1.0718,171900000.0
2009-10-01 11:40:00,1.07185,1.0719,1.0717,1.07185,169300000.0
2009-10-01 11:41:00,1.0718,1.0718,1.0717,1.0717,149300000.0
2009-10-01 11:42:00,1.0715,1.0715,1.07135,1.0714,144500000.0
2009-10-01 11:43:00,1.07135,1.0716,1.0713,1.07155,160700000.0
2009-10-01 11:44:00,1.0715,1.07155,1.0714,1.0715,117700000.0
2009-10-01 11:45:00,1.0715,1.07155,1.0714,1.07155,131100000.0
2009-10-01 11:46:00,1.0716,1.072,1.07155,1.07185,181200000.0
2009-10-01 11:47:00,1.07185,1.0719,1.07185,1.0719,182800000.0
2009-10-01 11:48:00,1.07185,1.0719,1.07165,1.07165,216200000.0
2009-10-01 11:49:00,1.07165,1.0718,1.07165,1.07175,130100000.0
2009-10-01 11:50:00,1.0717,1.0718,1.0715,1.0718,84600000.0
2009-10-01 11:51:00,1.07175,1.07195,1.07175,1.07185,59100000.0
2009-10-01 11:52:00,1.07185,1.07185,1.07185,1.07185,31500000.0
2009-10-01 11:53:00,1.07185,1.07215,1.07175,1.07215,93400000.0
2009-10-01 11:54:00,1.0721,1.07215,1.07195,1.07205,62100000.0
2009-10-01 11:55:00,1.07205,1.07225,1.0719,1.07215,123000000.0
2009-10-01 11:56:00,1.0721,1.0722,1.07205,1.07215,37600000.0
2009-10-01 11:57:00,1.07215,1.0722,1.0719,1.07205,128200000.0
2009-10-01 11:58:00,1.07205,1.0722,1.072,1.0721,200400000.0
2009-10-01 11:59:00,1.0721,1.07255,1.072,1.0725,193100000.0
2009-10-01 12:00:00,1.0725,1.07315,1.07245,1.07305,372800000.0
2009-10-01 12:01:00,1.0731,1.0736,1.07305,1.07325,172499999.0
2009-10-01 12:02:00,1.07325,1.0737,1.0731,1.07365,292100002.0
2009-10-01 12:03:00,1.07365,1.07375,1.07345,1.07345,150800000.0
2009-10-01 12:04:00,1.07345,1.07345,1.0731,1.07335,191400000.0
2009-10-01 12:05:00,1.0733,1.0736,1.0733,1.0734,249100000.0
2009-10-01 12:06:00,1.0734,1.07355,1.07335,1.07355,121600000.0
2009-10-01 12:07:00,1.07355,1.07355,1.07325,1.07335,149500000.0
2009-10-01 12:08:00,1.07335,1.07335,1.07325,1.07335,187300000.0
2009-10-01 12:09:00,1.0734,1.0734,1.07305,1.0733,110600000.0
2009-10-01 12:10:00,1.0733,1.0734,1.0733,1.0734,137000000.0
2009-10-01 12:11:00,1.0734,1.07355,1.0734,1.07355,162400000.0
2009-10-01 12:12:00,1.07355,1.07355,1.07345,1.07345,181300000.0
2009-10-01 12:13:00,1.07345,1.07345,1.07325,1.07325,166300000.0
2009-10-01 12:14:00,1.07325,1.07335,1.0731,1.0731,375300000.0
2009-10-01 12:15:00,1.0731,1.07325,1.073,1.07315,233100000.0
2009-10-01 12:16:00,1.07315,1.0736,1.07315,1.07355,158900000.0
2009-10-01 12:17:00,1.07355,1.07395,1.07355,1.07365,282300000.0
2009-10-01 12:18:00,1.07365,1.07385,1.07355,1.0736,205800000.0
2009-10-01 12:19:00,1.07355,1.0736,1.0735,1.0735,99100000.0
2009-10-01 12:20:00,1.0735,1.0737,1.0735,1.0736,126600000.0
2009-10-01 12:21:00,1.0736,1.07375,1.0736,1.07365,141600000.0
2009-10-01 12:22:00,1.07365,1.07365,1.07355,1.07355,47500000.0
2009-10-01 12:23:00,1.0736,1.0736,1.07325,1.07325,53800000.0
2009-10-01 12:24:00,1.0732,1.0733,1.0732,1.0732,54300000.0
2009-10-01 12:25:00,1.0732,1.07335,1.0732,1.0733,77000000.0
2009-10-01 12:26:00,1.0733,1.07345,1.07325,1.0734,145000000.0
2009-10-01 12:27:00,1.07335,1.07335,1.0731,1.0731,102800000.0
2009-10-01 12:28:00,1.07315,1.07355,1.07315,1.0735,110500000.0
2009-10-01 12:29:00,1.07345,1.0736,1.0734,1.0734,100700000.0
2009-10-01 12:30:00,1.0734,1.07345,1.07335,1.0734,88600000.0
2009-10-01 12:31:00,1.0734,1.07355,1.07335,1.07335,62000000.0
2009-10-01 12:32:00,1.07335,1.0738,1.07335,1.0736,195500000.0
2009-10-01 12:33:00,1.0736,1.0736,1.07345,1.0735,192500000.0
2009-10-01 12:34:00,1.0735,1.07355,1.07335,1.0735,161800000.0
2009-10-01 12:35:00,1.0735,1.0735,1.0735,1.0735,34400000.0
2009-10-01 12:36:00,1.07345,1.0735,1.07335,1.0734,100100000.0
2009-10-01 12:37:00,1.07345,1.0735,1.0734,1.0734,78000000.0
2009-10-01 12:38:00,1.0734,1.0735,1.0734,1.07345,71200000.0
2009-10-01 12:39:00,1.0735,1.0736,1.07345,1.0736,95200000.0
2009-10-01 12:40:00,1.0736,1.0736,1.07295,1.0732,190600000.0
2009-10-01 12:41:00,1.0732,1.07325,1.0731,1.07315,70000000.0
2009-10-01 12:42:00,1.07315,1.0732,1.0727,1.0727,185100000.0
2009-10-01 12:43:00,1.0727,1.07275,1.07255,1.07265,215500000.0
2009-10-01 12:44:00,1.07265,1.07325,1.07265,1.0731,246600000.0
2009-10-01 12:45:00,1.0732,1.0733,1.073,1.0732,152700000.0
2009-10-01 12:46:00,1.0732,1.07335,1.0732,1.07335,83600000.0
2009-10-01 12:47:00,1.07335,1.0735,1.0733,1.0734,114500000.0
2009-10-01 12:48:00,1.0734,1.07355,1.0734,1.0735,40800000.0
2009-10-01 12:49:00,1.0735,1.0736,1.0733,1.0736,136200000.0
2009-10-01 12:50:00,1.0734,1.0736,1.07335,1.07355,139200000.0
2009-10-01 12:51:00,1.07365,1.07405,1.07345,1.07405,58400000.0
2009-10-01 12:52:00,1.07405,1.0742,1.07405,1.07415,88200000.0
2009-10-01 12:53:00,1.07415,1.07425,1.07415,1.0742,102600000.0
2009-10-01 12:54:00,1.0742,1.07435,1.0742,1.0743,114700000.0
2009-10-01 12:55:00,1.0743,1.0743,1.07405,1.0741,81200000.0
2009-10-01 12:56:00,1.0741,1.0747,1.0741,1.0744,194400000.0
2009-10-01 12:57:00,1.0744,1.07455,1.07435,1.07455,36000000.0
2009-10-01 12:58:00,1.07455,1.07475,1.07455,1.0747,36600000.0
2009-10-01 12:59:00,1.0747,1.07495,1.07465,1.07475,131000000.0
2009-10-01 13:00:00,1.07475,1.0748,1.0746,1.07475,94100000.0
2009-10-01 13:01:00,1.0748,1.07495,1.0746,1.07475,90400000.0
2009-10-01 13:02:00,1.07475,1.07485,1.0746,1.07465,122000000.0
2009-10-01 13:03:00,1.0746,1.07485,1.07455,1.07465,259800000.0
2009-10-01 13:04:00,1.07465,1.0748,1.0745,1.0748,121600000.0
2009-10-01 13:05:00,1.0748,1.07495,1.0744,1.0744,224200000.0
2009-10-01 13:06:00,1.07445,1.0745,1.0741,1.0741,176800000.0
2009-10-01 13:07:00,1.0741,1.07415,1.07375,1.0739,253400000.0
2009-10-01 13:08:00,1.074,1.07415,1.07365,1.0738,106700000.0
2009-10-01 13:09:00,1.0738,1.0738,1.07335,1.07375,254500000.0
2009-10-01 13:10:00,1.07375,1.0738,1.07345,1.0735,94100000.0
2009-10-01 13:11:00,1.07345,1.0735,1.07335,1.0735,106000000.0
2009-10-01 13:12:00,1.07355,1.07375,1.0733,1.07375,395500000.0
2009-10-01 13:13:00,1.07375,1.07375,1.0734,1.0735,52900000.0
2009-10-01 13:14:00,1.07345,1.0735,1.07345,1.0735,46000000.0
2009-10-01 13:15:00,1.0736,1.07375,1.0736,1.07375,31900000.0
2009-10-01 13:16:00,1.07375,1.07375,1.07365,1.07365,52600000.0
2009-10-01 13:17:00,1.07375,1.074,1.0737,1.07395,86300000.0
2009-10-01 13:18:00,1.07395,1.07455,1.07385,1.0745,325300001.0
2009-10-01 13:19:00,1.0745,1.07465,1.0741,1.07415,197000000.0
2009-10-01 13:20:00,1.07415,1.07425,1.0738,1.0738,142500000.0
2009-10-01 13:21:00,1.0738,1.07395,1.0735,1.0735,145400000.0
2009-10-01 13:22:00,1.0735,1.074,1.0735,1.07395,136800000.0
2009-10-01 13:23:00,1.07385,1.07425,1.0737,1.07415,107200000.0
2009-10-01 13:24:00,1.07415,1.0746,1.07415,1.07415,229600000.0
2009-10-01 13:25:00,1.0743,1.07455,1.0741,1.0744,303000000.0
2009-10-01 13:26:00,1.0744,1.07465,1.0743,1.0743,245200000.0
2009-10-01 13:27:00,1.0743,1.07445,1.0743,1.0744,155900000.0
2009-10-01 13:28:00,1.0744,1.0744,1.0737,1.07385,224900000.0
2009-10-01 13:29:00,1.07385,1.0744,1.0737,1.0743,396400000.0
2009-10-01 13:30:00,1.0743,1.07445,1.07395,1.07395,306100000.0
2009-10-01 13:31:00,1.07395,1.07415,1.0739,1.0741,444700001.0
2009-10-01 13:32:00,1.0742,1.07455,1.0741,1.0745,370100000.0
2009-10-01 13:33:00,1.07445,1.07445,1.07385,1.07385,311000000.0
2009-10-01 13:34:00,1.0739,1.074,1.07385,1.07385,257800000.0
2009-10-01 13:35:00,1.07385,1.0742,1.07385,1.0742,274000000.0
2009-10-01 13:36:00,1.0742,1.0742,1.07415,1.07415,36700000.0
2009-10-01 13:37:00,1.07415,1.07415,1.0739,1.07395,54600000.0
2009-10-01 13:38:00,1.0739,1.0739,1.07385,1.07385,66700000.0
2009-10-01 13:39:00,1.0738,1.0738,1.0735,1.0735,311899998.0
2009-10-01 13:40:00,1.07345,1.07385,1.07325,1.07385,407800000.0
2009-10-01 13:41:00,1.07385,1.07385,1.0737,1.0738,199300000.0
2009-10-01 13:42:00,1.0738,1.0738,1.0735,1.0737,372200000.0
2009-10-01 13:43:00,1.0737,1.074,1.0737,1.07385,226400000.0
2009-10-01 13:44:00,1.07385,1.07385,1.07375,1.0738,121500000.0
2009-10-01 13:45:00,1.0739,1.07405,1.0738,1.07385,236600000.0
2009-10-01 13:46:00,1.0738,1.0739,1.07375,1.07385,329200000.0
2009-10-01 13:47:00,1.07385,1.07445,1.07385,1.07445,367899999.0
2009-10-01 13:48:00,1.07445,1.07465,1.07435,1.07445,332100000.0
2009-10-01 13:49:00,1.07445,1.07445,1.07405,1.07405,532200000.0
2009-10-01 13:50:00,1.07395,1.0741,1.07385,1.07395,366700000.0
2009-10-01 13:51:00,1.07395,1.07395,1.07365,1.0738,164900000.0
2009-10-01 13:52:00,1.0738,1.07395,1.0738,1.07395,187700003.0
2009-10-01 13:53:00,1.07395,1.07395,1.0736,1.0737,204000000.0
2009-10-01 13:54:00,1.07375,1.07385,1.07365,1.07385,132300000.0
2009-10-01 13:55:00,1.07385,1.07385,1.0732,1.0732,381700000.0
2009-10-01 13:56:00,1.0732,1.0733,1.0728,1.0729,398000000.0
2009-10-01 13:57:00,1.0729,1.07335,1.07285,1.07315,436100000.0
2009-10-01 13:58:00,1.0731,1.07325,1.07295,1.07305,227600000.0
2009-10-01 13:59:00,1.073,1.0732,1.07295,1.0732,227100000.0
2009-10-01 14:00:00,1.0732,1.07325,1.0728,1.07285,431800000.0
2009-10-01 14:01:00,1.07285,1.07305,1.07285,1.07305,168399999.0
2009-10-01 14:02:00,1.07305,1.07345,1.07305,1.0734,319000000.0
2009-10-01 14:03:00,1.0734,1.07345,1.07305,1.0731,180900000.0
2009-10-01 14:04:00,1.0732,1.0733,1.07305,1.0733,181400000.0
2009-10-01 14:05:00,1.0733,1.07345,1.0733,1.07335,127300000.0
2009-10-01 14:06:00,1.07335,1.07335,1.07315,1.0732,110400000.0
2009-10-01 14:07:00,1.0732,1.07325,1.0732,1.0732,104600000.0
2009-10-01 14:08:00,1.0733,1.07335,1.07325,1.07335,144000000.0
2009-10-01 14:09:00,1.07335,1.07335,1.0732,1.0732,204200000.0
2009-10-01 14:10:00,1.0732,1.07325,1.0728,1.0731,412999999.0
2009-10-01 14:11:00,1.0731,1.07315,1.07295,1.073,219200000.0
2009-10-01 14:12:00,1.073,1.07305,1.07295,1.07305,352500000.0
2009-10-01 14:13:00,1.07305,1.07325,1.0729,1.0729,392399998.0
2009-10-01 14:14:00,1.07295,1.07315,1.0729,1.07295,477100000.0
2009-10-01 14:15:00,1.07295,1.07305,1.07295,1.073,236500000.0
2009-10-01 14:16:00,1.073,1.07315,1.07295,1.07295,270199999.0
2009-10-01 14:17:00,1.07295,1.07295,1.0721,1.07275,523899996.0
2009-10-01 14:18:00,1.07275,1.07305,1.07275,1.0728,396600000.0
2009-10-01 14:19:00,1.0728,1.07285,1.07275,1.07275,449700000.0
2009-10-01 14:20:00,1.0727,1.07295,1.0726,1.07285,630630000.0
2009-10-01 14:21:00,1.07285,1.07285,1.0727,1.07275,216300000.0
2009-10-01 14:22:00,1.07275,1.07275,1.0726,1.07265,306500000.0
2009-10-01 14:23:00,1.07265,1.07265,1.07215,1.07225,434499999.0
2009-10-01 14:24:00,1.0723,1.07245,1.0722,1.0722,279400000.0
2009-10-01 14:25:00,1.0722,1.07235,1.0722,1.07235,107800000.0
2009-10-01 14:26:00,1.07235,1.07235,1.0719,1.072,338899998.0
2009-10-01 14:27:00,1.072,1.0721,1.0717,1.07195,857700000.0
2009-10-01 14:28:00,1.07195,1.07195,1.0719,1.0719,190100000.0
2009-10-01 14:29:00,1.07195,1.07195,1.0718,1.0718,109000000.0
2009-10-01 14:30:00,1.0716,1.07255,1.0714,1.0714,476199998.0
2009-10-01 14:31:00,1.07135,1.07135,1.0701,1.07115,538600000.0
2009-10-01 14:32:00,1.07115,1.0718,1.07115,1.07165,512199998.0
2009-10-01 14:33:00,1.07165,1.07305,1.0716,1.073,197200000.0
2009-10-01 14:34:00,1.0729,1.0729,1.072,1.0721,305400000.0
2009-10-01 14:35:00,1.0721,1.07255,1.07185,1.072,710700002.0
2009-10-01 14:36:00,1.072,1.07205,1.0717,1.07175,558699999.0
2009-10-01 14:37:00,1.07175,1.07195,1.07135,1.07135,261000000.0
2009-10-01 14:38:00,1.07135,1.0717,1.0705,1.0705,478600000.0
2009-10-01 14:39:00,1.0705,1.0709,1.07035,1.07085,704700002.0
2009-10-01 14:40:00,1.07075,1.07105,1.0707,1.07105,531900001.0
2009-10-01 14:41:00,1.07105,1.0715,1.0708,1.07095,675400000.0
2009-10-01 14:42:00,1.071,1.07135,1.0709,1.07135,411999999.0
2009-10-01 14:43:00,1.07135,1.07135,1.07085,1.07085,330900000.0
2009-10-01 14:44:00,1.07085,1.0711,1.07075,1.07095,454900000.0
2009-10-01 14:45:00,1.07095,1.07105,1.07045,1.0705,377600000.0
2009-10-01 14:46:00,1.07045,1.07065,1.07035,1.0706,417399998.0
2009-10-01 14:47:00,1.07065,1.0709,1.07055,1.0708,186000000.0
2009-10-01 14:48:00,1.0708,1.0708,1.06985,1.06985,852599998.0
2009-10-01 14:49:00,1.0698,1.0705,1.0697,1.07015,633900000.0
2009-10-01 14:50:00,1.0702,1.07035,1.0692,1.06925,586800000.0
2009-10-01 14:51:00,1.06915,1.06935,1.0688,1.0689,471299999.0
2009-10-01 14:52:00,1.0689,1.0693,1.06885,1.06885,585799998.0
2009-10-01 14:53:00,1.06885,1.06925,1.06885,1.0691,495400000.0
2009-10-01 14:54:00,1.06905,1.0691,1.06875,1.06875,368300001.0
2009-10-01 14:55:00,1.06875,1.06905,1.0686,1.06885,313900000.0
2009-10-01 14:56:00,1.0689,1.06905,1.0687,1.0688,521099999.0
2009-10-01 14:57:00,1.06885,1.0692,1.06885,1.069,574400001.0
2009-10-01 14:58:00,1.06895,1.06895,1.06865,1.06895,649400000.0
2009-10-01 14:59:00,1.06895,1.06905,1.068,1.06815,926200011.0
2009-10-01 15:00:00,1.06815,1.0683,1.06815,1.0683,482000000.0
2009-10-01 15:01:00,1.0683,1.0691,1.0682,1.069,462000004.0
2009-10-01 15:02:00,1.06895,1.0698,1.06895,1.06975,954600000.0
2009-10-01 15:03:00,1.06975,1.06975,1.0694,1.06955,535500001.0
2009-10-01 15:04:00,1.06955,1.06975,1.06935,1.06935,352799999.0
2009-10-01 15:05:00,1.06935,1.06955,1.06935,1.06945,570999996.0
2009-10-01 15:06:00,1.06945,1.0695,1.06905,1.0695,389800000.0
2009-10-01 15:07:00,1.0695,1.0695,1.06925,1.06925,343900000.0
2009-10-01 15:08:00,1.06925,1.06945,1.0689,1.0692,797800000.0
2009-10-01 15:09:00,1.0692,1.06945,1.0691,1.0694,403900000.0
2009-10-01 15:10:00,1.06945,1.06965,1.06945,1.06955,125000000.0
2009-10-01 15:11:00,1.0695,1.0695,1.069,1.06905,417300000.0
2009-10-01 15:12:00,1.06905,1.0695,1.06895,1.06945,454100000.0
2009-10-01 15:13:00,1.06945,1.06945,1.0691,1.06925,506700000.0
2009-10-01 15:14:00,1.06925,1.06965,1.06925,1.06955,572900000.0
2009-10-01 15:15:00,1.06955,1.0696,1.06925,1.06935,526900001.0
2009-10-01 15:16:00,1.06935,1.06945,1.0689,1.06945,416899999.0
2009-10-01 15:17:00,1.06945,1.06945,1.0691,1.0692,260600000.0
2009-10-01 15:18:00,1.06925,1.0693,1.069,1.0693,169400000.0
2009-10-01 15:19:00,1.0693,1.06935,1.06905,1.06935,244400000.0
2009-10-01 15:20:00,1.06935,1.06945,1.0691,1.06925,313800000.0
2009-10-01 15:21:00,1.06925,1.06945,1.06925,1.06925,271500000.0
2009-10-01 15:22:00,1.06925,1.0699,1.06925,1.0697,369800000.0
2009-10-01 15:23:00,1.0697,1.0697,1.0692,1.0692,262700000.0
2009-10-01 15:24:00,1.06925,1.0694,1.06865,1.06865,362600000.0
2009-10-01 15:25:00,1.06865,1.0688,1.06835,1.06835,585799998.0
2009-10-01 15:26:00,1.0683,1.06865,1.0683,1.06855,967500002.0
2009-10-01 15:27:00,1.06855,1.06885,1.06855,1.0688,797199999.0
2009-10-01 15:28:00,1.0688,1.0688,1.0686,1.0688,356100000.0
2009-10-01 15:29:00,1.0688,1.06905,1.0687,1.06875,737799997.0
2009-10-01 15:30:00,1.06875,1.0694,1.06875,1.06925,937499999.0
2009-10-01 15:31:00,1.06935,1.06955,1.06925,1.0695,861300001.0
2009-10-01 15:32:00,1.06955,1.06955,1.06915,1.0694,687599999.0
2009-10-01 15:33:00,1.0694,1.0696,1.06925,1.0695,319000000.0
2009-10-01 15:34:00,1.0695,1.06955,1.0691,1.06945,589300000.0
2009-10-01 15:35:00,1.06945,1.07105,1.06945,1.07085,928400000.0
2009-10-01 15:36:00,1.07095,1.07145,1.07055,1.07145,1036100001.0
2009-10-01 15:37:00,1.0714,1.0718,1.07115,1.07145,587000000.0
2009-10-01 15:38:00,1.07145,1.07145,1.0711,1.0712,818299999.0
2009-10-01 15:39:00,1.0712,1.0712,1.0706,1.07095,584700001.0
2009-10-01 15:40:00,1.07095,1.07105,1.0702,1.0707,757700002.0
2009-10-01 15:41:00,1.0707,1.0707,1.0703,1.0706,658200001.0
2009-10-01 15:42:00,1.0706,1.0708,1.07045,1.07065,797200001.0
2009-10-01 15:43:00,1.0707,1.07075,1.0699,1.06995,928899998.0
2009-10-01 15:44:00,1.06995,1.07025,1.06995,1.07015,462600000.0
2009-10-01 15:45:00,1.07015,1.07045,1.07,1.07045,699399999.0
2009-10-01 15:46:00,1.07045,1.07045,1.0702,1.0703,666899998.0
2009-10-01 15:47:00,1.0703,1.07035,1.0698,1.06985,427700000.0
2009-10-01 15:48:00,1.06985,1.0701,1.06945,1.06965,651300001.0
2009-10-01 15:49:00,1.06965,1.06975,1.06945,1.0695,575400003.0
2009-10-01 15:50:00,1.0695,1.0704,1.0695,1.07015,492699999.0
2009-10-01 15:51:00,1.07015,1.0704,1.07005,1.0702,293200000.0
2009-10-01 15:52:00,1.0702,1.0707,1.0702,1.07055,659999998.0
2009-10-01 15:53:00,1.07055,1.07075,1.0702,1.0707,411700001.0
2009-10-01 15:54:00,1.0707,1.0708,1.0705,1.0707,165100000.0
2009-10-01 15:55:00,1.0707,1.07085,1.0705,1.07075,231700000.0
2009-10-01 15:56:00,1.0708,1.07085,1.07055,1.07075,156000000.0
2009-10-01 15:57:00,1.07075,1.07075,1.07035,1.07045,304700003.0
2009-10-01 15:58:00,1.07045,1.07055,1.0703,1.0704,174900000.0
2009-10-01 15:59:00,1.07045,1.07065,1.07035,1.07055,300700000.0
2009-10-01 16:00:00,1.07035,1.07255,1.0699,1.07245,563800000.0
2009-10-01 16:01:00,1.07235,1.07255,1.0712,1.07205,523500000.0
2009-10-01 16:02:00,1.07205,1.0723,1.07055,1.07055,584400000.0
2009-10-01 16:03:00,1.07065,1.07105,1.07015,1.0705,986400000.0
2009-10-01 16:04:00,1.07055,1.07195,1.07035,1.07195,810099999.0
2009-10-01 16:05:00,1.07195,1.0725,1.07145,1.07245,902599999.0
2009-10-01 16:06:00,1.07245,1.07375,1.07245,1.07345,807100001.0
2009-10-01 16:07:00,1.07345,1.07415,1.07345,1.0737,703299999.0
2009-10-01 16:08:00,1.0737,1.07405,1.07295,1.07305,573700000.0
2009-10-01 16:09:00,1.07305,1.07365,1.07305,1.0735,624700002.0
2009-10-01 16:10:00,1.0735,1.07355,1.0727,1.07315,547800000.0
2009-10-01 16:11:00,1.0731,1.0733,1.0728,1.07305,598600001.0
2009-10-01 16:12:00,1.07305,1.07325,1.0727,1.07285,643700002.0
2009-10-01 16:13:00,1.0728,1.07325,1.0728,1.07305,408100001.0
2009-10-01 16:14:00,1.07305,1.07325,1.07295,1.07295,308000000.0
2009-10-01 16:15:00,1.073,1.07415,1.073,1.07405,520200000.0
2009-10-01 16:16:00,1.07405,1.0745,1.07385,1.07445,671900002.0
2009-10-01 16:17:00,1.07445,1.07465,1.07405,1.07405,812100004.0
2009-10-01 16:18:00,1.07405,1.07475,1.07405,1.07405,879500000.0
2009-10-01 16:19:00,1.07405,1.07405,1.0733,1.0734,707599999.0
2009-10-01 16:20:00,1.0734,1.07345,1.0731,1.0732,519600000.0
2009-10-01 16:21:00,1.0732,1.07335,1.0729,1.07325,614300001.0
2009-10-01 16:22:00,1.07325,1.07365,1.07305,1.07325,604000001.0
2009-10-01 16:23:00,1.07325,1.07335,1.07275,1.07295,555699999.0
2009-10-01 16:24:00,1.07295,1.07295,1.0722,1.07225,504400000.0
2009-10-01 16:25:00,1.0722,1.07265,1.0722,1.07235,590900000.0
2009-10-01 16:26:00,1.07235,1.07245,1.07225,1.07225,323099999.0
2009-10-01 16:27:00,1.07225,1.07245,1.0719,1.07235,671599999.0
2009-10-01 16:28:00,1.07235,1.07265,1.07235,1.07255,866099998.0
2009-10-01 16:29:00,1.07255,1.07255,1.0723,1.0723,414700001.0
2009-10-01 16:30:00,1.0723,1.0734,1.0723,1.07335,417900000.0
2009-10-01 16:31:00,1.07335,1.07345,1.0728,1.0728,506799999.0
2009-10-01 16:32:00,1.0728,1.07295,1.0726,1.07285,945200003.0
2009-10-01 16:33:00,1.07285,1.07315,1.07285,1.07295,670599999.0
2009-10-01 16:34:00,1.07295,1.07295,1.0726,1.07275,450000002.0
2009-10-01 16:35:00,1.07275,1.07275,1.07225,1.07235,818700002.0
2009-10-01 16:36:00,1.07235,1.07245,1.0717,1.07175,658700001.0
2009-10-01 16:37:00,1.0717,1.07185,1.07115,1.0712,1368699989.0
2009-10-01 16:38:00,1.0712,1.0714,1.07085,1.0714,566099998.0
2009-10-01 16:39:00,1.0714,1.072,1.07125,1.07185,477600000.0
2009-10-01 16:40:00,1.0719,1.0719,1.07115,1.07125,508200000.0
2009-10-01 16:41:00,1.0712,1.0715,1.07105,1.0713,808000001.0
2009-10-01 16:42:00,1.0713,1.0716,1.07115,1.07135,463400001.0
2009-10-01 16:43:00,1.07125,1.0718,1.0712,1.0718,630799999.0
2009-10-01 16:44:00,1.07175,1.07275,1.07175,1.0727,948200000.0
2009-10-01 16:45:00,1.0728,1.07285,1.0725,1.07285,675699999.0
2009-10-01 16:46:00,1.07285,1.07355,1.07275,1.07345,942800000.0
2009-10-01 16:47:00,1.07345,1.0737,1.07335,1.0737,828600000.0
2009-10-01 16:48:00,1.0737,1.07375,1.07345,1.07365,706199999.0
2009-10-01 16:49:00,1.0736,1.0736,1.07315,1.07335,482300000.0
2009-10-01 16:50:00,1.07335,1.0739,1.07315,1.07375,470000002.0
2009-10-01 16:51:00,1.07375,1.07405,1.07335,1.07335,669100000.0
2009-10-01 16:52:00,1.0733,1.07345,1.07305,1.07345,788999998.0
2009-10-01 16:53:00,1.07345,1.07365,1.07275,1.0729,700500002.0
2009-10-01 16:54:00,1.07295,1.0733,1.0724,1.07265,569700000.0
2009-10-01 16:55:00,1.0726,1.07295,1.0718,1.07245,791100000.0
2009-10-01 16:56:00,1.07245,1.07255,1.072,1.0725,620800001.0
2009-10-01 16:57:00,1.0727,1.07355,1.0727,1.07355,889899998.0
2009-10-01 16:58:00,1.07355,1.07355,1.0729,1.0732,812700000.0
2009-10-01 16:59:00,1.0732,1.0734,1.0729,1.07325,864099996.0
2009-10-01 17:00:00,1.07325,1.0735,1.0728,1.07335,252800000.0
2009-10-01 17:01:00,1.07335,1.0743,1.07335,1.07425,299000000.0
2009-10-01 17:02:00,1.0742,1.07485,1.07405,1.07485,402099999.0
2009-10-01 17:03:00,1.07485,1.0754,1.07485,1.07515,418800000.0
2009-10-01 17:04:00,1.07515,1.07525,1.07455,1.07465,516499999.0
2009-10-01 17:05:00,1.07475,1.0748,1.0744,1.0744,228700000.0
2009-10-01 17:06:00,1.0744,1.07485,1.0742,1.0747,427900000.0
2009-10-01 17:07:00,1.0747,1.0752,1.07455,1.0752,724899999.0
2009-10-01 17:08:00,1.0752,1.07535,1.0751,1.0752,268500000.0
2009-10-01 17:09:00,1.0752,1.07655,1.0752,1.0765,608200005.0
2009-10-01 17:10:00,1.0765,1.0769,1.07645,1.0769,676300001.0
2009-10-01 17:11:00,1.07685,1.07715,1.07675,1.0769,596699999.0
2009-10-01 17:12:00,1.0769,1.0773,1.07675,1.0768,350900000.0
2009-10-01 17:13:00,1.0769,1.07705,1.0766,1.0767,436400003.0
2009-10-01 17:14:00,1.07675,1.07705,1.07625,1.07625,668099998.0
2009-10-01 17:15:00,1.07625,1.0765,1.07555,1.07645,696600000.0
2009-10-01 17:16:00,1.07645,1.07675,1.0759,1.07595,388400000.0
2009-10-01 17:17:00,1.07595,1.07635,1.07595,1.0763,182500000.0
2009-10-01 17:18:00,1.0763,1.0763,1.0757,1.0758,230700000.0
2009-10-01 17:19:00,1.07585,1.07645,1.0758,1.07625,698999999.0
2009-10-01 17:20:00,1.07625,1.0766,1.0761,1.07645,269400000.0
2009-10-01 17:21:00,1.07645,1.0765,1.0758,1.07585,748800005.0
2009-10-01 17:22:00,1.07585,1.0762,1.0758,1.0761,719600002.0
2009-10-01 17:23:00,1.0761,1.07645,1.0761,1.0763,658899998.0
2009-10-01 17:24:00,1.0763,1.07655,1.0762,1.07645,602700004.0
2009-10-01 17:25:00,1.07645,1.0765,1.07615,1.0763,238300001.0
2009-10-01 17:26:00,1.07635,1.07715,1.07635,1.07715,442400000.0
2009-10-01 17:27:00,1.07715,1.0773,1.0768,1.07715,340200000.0
2009-10-01 17:28:00,1.07715,1.07715,1.07675,1.0771,296600000.0
2009-10-01 17:29:00,1.0771,1.07725,1.0769,1.07695,655699998.0
2009-10-01 17:30:00,1.07695,1.0774,1.0768,1.07715,876000000.0
2009-10-01 17:31:00,1.07715,1.0778,1.07715,1.07735,963400007.0
2009-10-01 17:32:00,1.07735,1.07775,1.07715,1.0777,601600000.0
2009-10-01 17:33:00,1.0777,1.0778,1.0774,1.0774,292100000.0
2009-10-01 17:34:00,1.0774,1.07785,1.07735,1.0777,747299998.0
2009-10-01 17:35:00,1.0777,1.07845,1.07765,1.07815,780599999.0
2009-10-01 17:36:00,1.07815,1.0787,1.078,1.07865,1046699999.0
2009-10-01 17:37:00,1.07865,1.07895,1.07825,1.0788,985400000.0
2009-10-01 17:38:00,1.07875,1.07885,1.07815,1.07815,581299999.0
2009-10-01 17:39:00,1.0782,1.07885,1.07815,1.07885,768300000.0
2009-10-01 17:40:00,1.07885,1.07885,1.07745,1.07745,687700000.0
2009-10-01 17:41:00,1.07745,1.07745,1.07675,1.07735,594800001.0
2009-10-01 17:42:00,1.07735,1.07745,1.077,1.077,605800000.0
2009-10-01 17:43:00,1.077,1.077,1.0767,1.0769,851700002.0
2009-10-01 17:44:00,1.0769,1.0769,1.07615,1.07625,487099998.0
2009-10-01 17:45:00,1.07625,1.0765,1.07605,1.07625,510400000.0
2009-10-01 17:46:00,1.07625,1.07685,1.07615,1.07685,542700003.0
2009-10-01 17:47:00,1.07685,1.0769,1.0767,1.07675,127800000.0
2009-10-01 17:48:00,1.077,1.0774,1.077,1.07735,247900000.0
2009-10-01 17:49:00,1.07735,1.07745,1.07715,1.0774,119700000.0
2009-10-01 17:50:00,1.0774,1.07785,1.07715,1.07735,228500000.0
2009-10-01 17:51:00,1.07725,1.07755,1.07715,1.0775,556599999.0
2009-10-01 17:52:00,1.0775,1.0775,1.07675,1.077,374199999.0
2009-10-01 17:53:00,1.07705,1.07705,1.07655,1.07655,306500000.0
2009-10-01 17:54:00,1.07655,1.0774,1.07655,1.07715,658999997.0
2009-10-01 17:55:00,1.0772,1.0775,1.07715,1.0774,454200000.0
2009-10-01 17:56:00,1.0774,1.0776,1.07725,1.0774,365700001.0
2009-10-01 17:57:00,1.0774,1.0776,1.0772,1.07755,400900000.0
2009-10-01 17:58:00,1.07755,1.0779,1.0773,1.0773,766100002.0
2009-10-01 17:59:00,1.0773,1.0775,1.07715,1.07725,773500001.0
2009-10-01 18:00:00,1.0773,1.0774,1.0771,1.0771,510899999.0
2009-10-01 18:01:00,1.0771,1.07745,1.0771,1.07725,373000001.0
2009-10-01 18:02:00,1.07725,1.07735,1.07715,1.07725,217400001.0
2009-10-01 18:03:00,1.07725,1.07735,1.0769,1.0771,331100000.0
2009-10-01 18:04:00,1.0771,1.0775,1.07705,1.0774,582400000.0
2009-10-01 18:05:00,1.0774,1.0777,1.0772,1.0777,315500000.0
2009-10-01 18:06:00,1.0777,1.07795,1.0777,1.07795,429100000.0
2009-10-01 18:07:00,1.07795,1.0784,1.07775,1.07805,402800001.0
2009-10-01 18:08:00,1.07805,1.0781,1.07775,1.0779,342800001.0
2009-10-01 18:09:00,1.0779,1.07795,1.0777,1.07795,342400000.0
2009-10-01 18:10:00,1.07795,1.07795,1.07725,1.07735,242800000.0
2009-10-01 18:11:00,1.0774,1.078,1.0774,1.0779,234200000.0
2009-10-01 18:12:00,1.0779,1.0779,1.0776,1.07765,173600000.0
2009-10-01 18:13:00,1.07765,1.07775,1.07755,1.0776,146600000.0
2009-10-01 18:14:00,1.0776,1.07805,1.0776,1.07795,269900000.0
2009-10-01 18:15:00,1.07795,1.07805,1.07745,1.0776,541299999.0
2009-10-01 18:16:00,1.07765,1.0778,1.07735,1.07735,364899997.0
2009-10-01 18:17:00,1.0774,1.07745,1.07725,1.07725,278300000.0
2009-10-01 18:18:00,1.0773,1.0775,1.07715,1.07725,348399996.0
2009-10-01 18:19:00,1.07725,1.0773,1.077,1.07705,189800000.0
2009-10-01 18:20:00,1.0771,1.07715,1.07665,1.07665,460800000.0
2009-10-01 18:21:00,1.07665,1.07665,1.07615,1.07615,420700000.0
2009-10-01 18:22:00,1.07615,1.0768,1.0761,1.0768,775399998.0
2009-10-01 18:23:00,1.0768,1.0768,1.0766,1.0766,222900000.0
2009-10-01 18:24:00,1.0766,1.0766,1.0763,1.07645,273800001.0
2009-10-01 18:25:00,1.07655,1.07655,1.0764,1.0765,262700000.0
2009-10-01 18:26:00,1.07655,1.07665,1.07645,1.07665,126200000.0
2009-10-01 18:27:00,1.07665,1.07665,1.0765,1.07665,243900001.0
2009-10-01 18:28:00,1.07665,1.07735,1.07665,1.07715,472000001.0
2009-10-01 18:29:00,1.07725,1.07745,1.07715,1.0773,297300000.0
2009-10-01 18:30:00,1.0773,1.0773,1.07705,1.0772,151000000.0
2009-10-01 18:31:00,1.0772,1.07745,1.0771,1.0771,212300000.0
2009-10-01 18:32:00,1.0771,1.07725,1.07695,1.077,415600000.0
2009-10-01 18:33:00,1.077,1.077,1.0769,1.07695,365199999.0
2009-10-01 18:34:00,1.07695,1.077,1.0769,1.07695,273300000.0
2009-10-01 18:35:00,1.07695,1.07695,1.07685,1.07695,102600000.0
2009-10-01 18:36:00,1.07695,1.07715,1.0768,1.07695,171100000.0
2009-10-01 18:37:00,1.0769,1.07705,1.0769,1.077,33000000.0
2009-10-01 18:38:00,1.077,1.07745,1.077,1.07735,84900000.0
2009-10-01 18:39:00,1.07735,1.0775,1.0773,1.0774,117900000.0
2009-10-01 18:40:00,1.0774,1.07745,1.07725,1.07745,64200000.0
2009-10-01 18:41:00,1.0775,1.0775,1.07725,1.07725,55400000.0
2009-10-01 18:42:00,1.07725,1.07735,1.0772,1.07735,77900000.0
2009-10-01 18:43:00,1.0773,1.07735,1.07695,1.07715,316399999.0
2009-10-01 18:44:00,1.07715,1.0773,1.07715,1.0773,84400000.0
2009-10-01 18:45:00,1.0773,1.0777,1.0773,1.07765,579199997.0
2009-10-01 18:46:00,1.0777,1.0778,1.0777,1.0778,213800000.0
2009-10-01 18:47:00,1.078,1.078,1.07775,1.07775,424800000.0
2009-10-01 18:48:00,1.07775,1.07795,1.07775,1.0778,197300002.0
2009-10-01 18:49:00,1.0778,1.07795,1.07775,1.0779,407600001.0
2009-10-01 18:50:00,1.07785,1.07795,1.0777,1.0778,216300000.0
2009-10-01 18:51:00,1.07785,1.0779,1.0772,1.07725,369100000.0
2009-10-01 18:52:00,1.07725,1.07735,1.0769,1.07735,208100000.0
2009-10-01 18:53:00,1.0773,1.07745,1.07705,1.0773,420999998.0
2009-10-01 18:54:00,1.0773,1.0773,1.0769,1.07715,552199999.0
2009-10-01 18:55:00,1.07715,1.0774,1.07715,1.07725,269100000.0
2009-10-01 18:56:00,1.07725,1.07765,1.07705,1.07755,117500000.0
2009-10-01 18:57:00,1.0776,1.0777,1.0773,1.07755,553999999.0
2009-10-01 18:58:00,1.07755,1.07765,1.07755,1.07765,298800000.0
2009-10-01 18:59:00,1.07765,1.07805,1.07765,1.07795,543900000.0
2009-10-01 19:00:00,1.07805,1.0781,1.0778,1.0778,493800002.0
2009-10-01 19:01:00,1.07785,1.07785,1.07765,1.07775,281799997.0
2009-10-01 19:02:00,1.0778,1.07805,1.07775,1.078,541349999.0
2009-10-01 19:03:00,1.07795,1.0785,1.07795,1.0785,431999999.0
2009-10-01 19:04:00,1.0785,1.07855,1.07835,1.0785,355700001.0
2009-10-01 19:05:00,1.0785,1.07855,1.07825,1.07825,178400000.0
2009-10-01 19:06:00,1.07825,1.07835,1.07795,1.07835,231800000.0
2009-10-01 19:07:00,1.07835,1.07835,1.0782,1.0782,75100000.0
2009-10-01 19:08:00,1.0782,1.0782,1.0779,1.078,217299998.0
2009-10-01 19:09:00,1.07805,1.07875,1.07805,1.0787,301200001.0
2009-10-01 19:10:00,1.0787,1.07975,1.07865,1.0797,354400000.0
2009-10-01 19:11:00,1.0796,1.0796,1.0791,1.07915,320100000.0
2009-10-01 19:12:00,1.0792,1.07935,1.079,1.07935,383500000.0
2009-10-01 19:13:00,1.07935,1.07935,1.07905,1.0792,286800000.0
2009-10-01 19:14:00,1.07915,1.07925,1.079,1.07925,334700000.0
2009-10-01 19:15:00,1.0793,1.07935,1.07905,1.0791,278000000.0
2009-10-01 19:16:00,1.0791,1.0793,1.0791,1.0793,206200001.0
2009-10-01 19:17:00,1.07925,1.07925,1.07865,1.07885,419899998.0
2009-10-01 19:18:00,1.07885,1.0793,1.07885,1.0791,383900000.0
2009-10-01 19:19:00,1.0791,1.07975,1.0791,1.07975,462600000.0
2009-10-01 19:20:00,1.07975,1.08045,1.07975,1.0802,741900002.0
2009-10-01 19:21:00,1.0802,1.0805,1.07955,1.0796,749100001.0
2009-10-01 19:22:00,1.0796,1.0804,1.0795,1.08015,361500000.0
2009-10-01 19:23:00,1.08015,1.08055,1.08015,1.08045,130700000.0
2009-10-01 19:24:00,1.08045,1.0807,1.08035,1.0806,676800002.0
2009-10-01 19:25:00,1.08065,1.0812,1.0806,1.08105,520600002.0
2009-10-01 19:26:00,1.08105,1.08105,1.08075,1.081,419400000.0
2009-10-01 19:27:00,1.081,1.08105,1.0806,1.08075,196800000.0
2009-10-01 19:28:00,1.08075,1.08105,1.0806,1.081,176550000.0
2009-10-01 19:29:00,1.081,1.081,1.08045,1.08045,157600000.0
2009-10-01 19:30:00,1.08045,1.08055,1.07995,1.07995,594500000.0
2009-10-01 19:31:00,1.08,1.08025,1.07995,1.08015,403999999.0
2009-10-01 19:32:00,1.08015,1.08035,1.0801,1.08035,299199999.0
2009-10-01 19:33:00,1.08035,1.0804,1.08015,1.0803,109000000.0
2009-10-01 19:34:00,1.0803,1.08035,1.08015,1.08015,304200000.0
2009-10-01 19:35:00,1.08015,1.08015,1.08005,1.08015,352400000.0
2009-10-01 19:36:00,1.0802,1.0807,1.08,1.0804,290399999.0
2009-10-01 19:37:00,1.0804,1.08075,1.08035,1.08045,339600000.0
2009-10-01 19:38:00,1.08045,1.08075,1.08025,1.08065,620399998.0
2009-10-01 19:39:00,1.08065,1.08095,1.0805,1.08075,488300000.0
2009-10-01 19:40:00,1.08075,1.08085,1.0806,1.08065,258700000.0
2009-10-01 19:41:00,1.08065,1.08075,1.08055,1.0807,494899998.0
2009-10-01 19:42:00,1.0807,1.0807,1.08025,1.08025,406600001.0
2009-10-01 19:43:00,1.08025,1.0807,1.08025,1.08065,309300000.0
2009-10-01 19:44:00,1.0806,1.0806,1.08035,1.08035,226200000.0
2009-10-01 19:45:00,1.08035,1.08035,1.0799,1.08025,195100000.0
2009-10-01 19:46:00,1.08025,1.08045,1.08025,1.08035,856500002.0
2009-10-01 19:47:00,1.08035,1.08035,1.0802,1.08025,137900000.0
2009-10-01 19:48:00,1.08025,1.08025,1.0801,1.0801,308000000.0
2009-10-01 19:49:00,1.08015,1.08015,1.08005,1.08005,46700000.0
2009-10-01 19:50:00,1.0801,1.08015,1.0798,1.08005,279000000.0
2009-10-01 19:51:00,1.07995,1.08045,1.07995,1.08025,258599999.0
2009-10-01 19:52:00,1.08025,1.08025,1.0799,1.08005,415400000.0
2009-10-01 19:53:00,1.08005,1.08015,1.08,1.08015,133800000.0
2009-10-01 19:54:00,1.08015,1.08045,1.0801,1.08045,381900000.0
2009-10-01 19:55:00,1.0804,1.08075,1.0802,1.08055,511600000.0
2009-10-01 19:56:00,1.08055,1.08085,1.0805,1.08075,140500000.0
2009-10-01 19:57:00,1.0807,1.0807,1.0806,1.0806,38700000.0
2009-10-01 19:58:00,1.0806,1.0807,1.0806,1.0807,64000000.0
2009-10-01 19:59:00,1.08065,1.08075,1.0806,1.08065,146700000.0
2009-10-01 20:00:00,1.08065,1.0809,1.0806,1.0808,180800000.0
2009-10-01 20:01:00,1.0808,1.081,1.0807,1.081,214000000.0
2009-10-01 20:02:00,1.08105,1.08125,1.08085,1.08095,199900000.0
2009-10-01 20:03:00,1.08105,1.0817,1.08105,1.08155,426800000.0
2009-10-01 20:04:00,1.08155,1.08175,1.08155,1.0816,181500000.0
2009-10-01 20:05:00,1.0816,1.08205,1.0816,1.08195,307100000.0
2009-10-01 20:06:00,1.08195,1.0821,1.0817,1.08195,212100000.0
2009-10-01 20:07:00,1.08195,1.08195,1.08135,1.0816,319700000.0
2009-10-01 20:08:00,1.0816,1.08165,1.0814,1.08155,468300000.0
2009-10-01 20:09:00,1.08155,1.08155,1.08075,1.0813,423300000.0
2009-10-01 20:10:00,1.08135,1.08135,1.081,1.0811,282900001.0
2009-10-01 20:11:00,1.0811,1.0811,1.08075,1.08105,376300000.0
2009-10-01 20:12:00,1.081,1.081,1.0806,1.0808,160000000.0
2009-10-01 20:13:00,1.08085,1.08085,1.0804,1.0805,233100000.0
2009-10-01 20:14:00,1.0805,1.08055,1.08035,1.08035,128900000.0
2009-10-01 20:15:00,1.08035,1.08035,1.07995,1.08005,353500000.0
2009-10-01 20:16:00,1.08005,1.08015,1.07995,1.08005,324400000.0
2009-10-01 20:17:00,1.08005,1.0804,1.07995,1.0802,609300000.0
2009-10-01 20:18:00,1.0802,1.08035,1.08015,1.0802,502799999.0
2009-10-01 20:19:00,1.08015,1.08015,1.07995,1.08005,425700000.0
2009-10-01 20:20:00,1.08,1.08085,1.08,1.0805,357900000.0
2009-10-01 20:21:00,1.08055,1.08095,1.08055,1.08085,247300001.0
2009-10-01 20:22:00,1.0808,1.0813,1.08065,1.08095,279700000.0
2009-10-01 20:23:00,1.08095,1.08095,1.08085,1.08095,90600000.0
2009-10-01 20:24:00,1.08095,1.08115,1.0809,1.081,503799996.0
2009-10-01 20:25:00,1.081,1.08125,1.081,1.08125,299000001.0
2009-10-01 20:26:00,1.0812,1.0816,1.0811,1.08125,457200000.0
2009-10-01 20:27:00,1.08125,1.08145,1.08105,1.0812,556000001.0
2009-10-01 20:28:00,1.08125,1.0813,1.08095,1.08105,613799999.0
2009-10-01 20:29:00,1.08105,1.08145,1.08105,1.08145,294600000.0
2009-10-01 20:30:00,1.08145,1.08155,1.08145,1.08145,59300000.0
2009-10-01 20:31:00,1.08155,1.08155,1.08135,1.0815,230000001.0
2009-10-01 20:32:00,1.0815,1.0818,1.0815,1.0818,460200001.0
2009-10-01 20:33:00,1.0819,1.0827,1.0819,1.0825,416700000.0
2009-10-01 20:34:00,1.0825,1.08285,1.08235,1.0824,635499999.0
2009-10-01 20:35:00,1.08245,1.0825,1.08205,1.08225,556199999.0
2009-10-01 20:36:00,1.0823,1.08255,1.0823,1.08245,410700000.0
2009-10-01 20:37:00,1.0824,1.08245,1.0823,1.08245,358700000.0
2009-10-01 20:38:00,1.08245,1.08245,1.0823,1.08245,145600000.0
2009-10-01 20:39:00,1.08245,1.0825,1.08235,1.08245,253000000.0
2009-10-01 20:40:00,1.08255,1.0838,1.08255,1.08345,606199999.0
2009-10-01 20:41:00,1.08345,1.08365,1.0834,1.0835,217400000.0
2009-10-01 20:42:00,1.08355,1.08365,1.0833,1.08335,245300000.0
2009-10-01 20:43:00,1.0833,1.08335,1.08305,1.08315,422500001.0
2009-10-01 20:44:00,1.08315,1.0834,1.08315,1.0832,306999999.0
2009-10-01 20:45:00,1.0832,1.0832,1.08275,1.08285,334100000.0
2009-10-01 20:46:00,1.08285,1.0832,1.0828,1.08305,376199999.0
2009-10-01 20:47:00,1.08305,1.08315,1.08305,1.08315,153800000.0
2009-10-01 20:48:00,1.08315,1.08335,1.0831,1.0832,386300000.0
2009-10-01 20:49:00,1.0832,1.08325,1.08315,1.08315,227000000.0
2009-10-01 20:50:00,1.08315,1.08325,1.083,1.0831,188400000.0
2009-10-01 20:51:00,1.0831,1.08335,1.0831,1.0832,369699999.0
2009-10-01 20:52:00,1.0832,1.0833,1.08315,1.0833,297900000.0
2009-10-01 20:53:00,1.0833,1.08345,1.08325,1.08335,318199999.0
2009-10-01 20:54:00,1.08335,1.0834,1.08325,1.0833,119500000.0
2009-10-01 20:55:00,1.0833,1.08345,1.0831,1.0831,117900000.0
2009-10-01 20:56:00,1.0831,1.08345,1.0831,1.08345,202200001.0
2009-10-01 20:57:00,1.08345,1.08365,1.08335,1.08365,277600000.0
2009-10-01 20:58:00,1.08365,1.0837,1.0832,1.0833,368700000.0
2009-10-01 20:59:00,1.08335,1.08425,1.08335,1.08415,378599999.0
2009-10-01 21:00:00,1.08425,1.08425,1.084,1.08415,168600000.0
2009-10-01 21:01:00,1.08415,1.08445,1.08415,1.08425,105800000.0
2009-10-01 21:02:00,1.08425,1.08425,1.08395,1.08405,218100000.0
2009-10-01 21:03:00,1.08405,1.08435,1.08405,1.08425,170190000.0
2009-10-01 21:04:00,1.08425,1.08425,1.0841,1.08415,128500000.0
2009-10-01 21:05:00,1.08415,1.0844,1.08415,1.08435,183200000.0
2009-10-01 21:06:00,1.08435,1.08445,1.08425,1.08445,191700000.0
2009-10-01 21:07:00,1.08445,1.08445,1.08425,1.08425,148000000.0
2009-10-01 21:08:00,1.0843,1.08445,1.08425,1.08445,342800000.0
2009-10-01 21:09:00,1.08445,1.0846,1.08435,1.08445,389800000.0
2009-10-01 21:10:00,1.08445,1.08445,1.08435,1.08445,643300000.0
2009-10-01 21:11:00,1.08445,1.08455,1.0844,1.08445,288100000.0
2009-10-01 21:12:00,1.08445,1.08445,1.08435,1.08445,120900000.0
2009-10-01 21:13:00,1.08445,1.08455,1.08445,1.08445,187400000.0
2009-10-01 21:14:00,1.08445,1.08455,1.08405,1.0842,522299999.0
2009-10-01 21:15:00,1.0842,1.0842,1.0838,1.08395,496500002.0
2009-10-01 21:16:00,1.08395,1.08395,1.0838,1.08385,271100000.0
2009-10-01 21:17:00,1.08385,1.08395,1.0838,1.08385,195400000.0
2009-10-01 21:18:00,1.08375,1.08385,1.0835,1.0836,377900002.0
2009-10-01 21:19:00,1.08365,1.08365,1.08345,1.08345,78500000.0
2009-10-01 21:20:00,1.08345,1.08375,1.0834,1.08365,109000000.0
2009-10-01 21:21:00,1.08365,1.084,1.08365,1.08395,168300000.0
2009-10-01 21:22:00,1.0839,1.08405,1.0838,1.08405,129700000.0
2009-10-01 21:23:00,1.084,1.0842,1.08385,1.08395,98000000.0
2009-10-01 21:24:00,1.08395,1.08405,1.0838,1.0838,124400000.0
2009-10-01 21:25:00,1.0838,1.0839,1.08375,1.0839,57600000.0
2009-10-01 21:26:00,1.0839,1.0839,1.08375,1.08385,279700000.0
2009-10-01 21:27:00,1.08385,1.0841,1.0838,1.08395,165100000.0
2009-10-01 21:28:00,1.08395,1.08395,1.08375,1.0838,150600000.0
2009-10-01 21:29:00,1.08375,1.08425,1.08375,1.0841,385800000.0
2009-10-01 21:30:00,1.0841,1.0841,1.08375,1.0838,234600001.0
2009-10-01 21:31:00,1.08375,1.08375,1.0833,1.08335,191900000.0
2009-10-01 21:32:00,1.08335,1.0835,1.08325,1.08345,383800000.0
2009-10-01 21:33:00,1.0834,1.08345,1.08325,1.08335,163200000.0
2009-10-01 21:34:00,1.08335,1.0834,1.0833,1.0833,113800000.0
2009-10-01 21:35:00,1.0833,1.08335,1.08325,1.08335,286400000.0
2009-10-01 21:36:00,1.08335,1.08375,1.08315,1.0833,448500000.0
2009-10-01 21:37:00,1.0833,1.0833,1.0831,1.0831,87800000.0
2009-10-01 21:38:00,1.0831,1.0831,1.08295,1.08295,112500000.0
2009-10-01 21:39:00,1.08295,1.08295,1.08275,1.0829,95400000.0
2009-10-01 21:40:00,1.08295,1.08295,1.08275,1.08285,198900000.0
2009-10-01 21:41:00,1.08285,1.08285,1.08275,1.08275,284400000.0
2009-10-01 21:42:00,1.08275,1.08315,1.08275,1.08295,247600000.0
2009-10-01 21:43:00,1.08285,1.0831,1.08285,1.08305,112600000.0
2009-10-01 21:44:00,1.08305,1.08315,1.083,1.08305,244800000.0
2009-10-01 21:45:00,1.08305,1.0832,1.08305,1.0832,159600000.0
2009-10-01 21:46:00,1.08315,1.08315,1.083,1.08305,184200000.0
2009-10-01 21:47:00,1.08305,1.08305,1.08295,1.08295,50300000.0
2009-10-01 21:48:00,1.08295,1.08345,1.08295,1.08345,360200000.0
2009-10-01 21:49:00,1.0835,1.0835,1.0831,1.0831,328300000.0
2009-10-01 21:50:00,1.0831,1.08355,1.0831,1.08355,175300000.0
2009-10-01 21:51:00,1.08355,1.0837,1.0833,1.08365,261300000.0
2009-10-01 21:52:00,1.08365,1.08385,1.08355,1.08365,139300000.0
2009-10-01 21:53:00,1.08365,1.08435,1.08365,1.0843,470100002.0
2009-10-01 21:54:00,1.0843,1.08445,1.08415,1.08435,246700000.0
2009-10-01 21:55:00,1.08445,1.08455,1.08435,1.08445,138600000.0
2009-10-01 21:56:00,1.08445,1.08445,1.08425,1.08435,404500000.0
2009-10-01 21:57:00,1.0843,1.08435,1.08425,1.08435,109600000.0
2009-10-01 21:58:00,1.08435,1.08435,1.08425,1.08435,222300000.0
2009-10-01 21:59:00,1.0843,1.08455,1.0843,1.08455,175700000.0
2009-10-01 22:00:00,1.08455,1.08455,1.0843,1.08435,144300000.0
2009-10-01 22:01:00,1.08435,1.08435,1.084,1.084,234600000.0
2009-10-01 22:02:00,1.084,1.08415,1.084,1.08405,96700000.0
2009-10-01 22:03:00,1.08405,1.08425,1.084,1.084,43000000.0
2009-10-01 22:04:00,1.08405,1.08415,1.08395,1.0841,124900000.0
2009-10-01 22:05:00,1.0841,1.0841,1.0835,1.0836,308300000.0
2009-10-01 22:06:00,1.0836,1.0837,1.0834,1.0836,106000000.0
2009-10-01 22:07:00,1.0836,1.0836,1.0835,1.0835,30900000.0
2009-10-01 22:08:00,1.08355,1.0837,1.0835,1.08365,231900000.0
2009-10-01 22:09:00,1.08365,1.08365,1.0835,1.0835,34400000.0
2009-10-01 22:10:00,1.0835,1.0835,1.0834,1.0834,93600000.0
2009-10-01 22:11:00,1.08345,1.08345,1.08315,1.0832,34700000.0
2009-10-01 22:12:00,1.0831,1.0831,1.0828,1.08305,60700000.0
2009-10-01 22:13:00,1.0828,1.08295,1.0827,1.08275,59880000.0
2009-10-01 22:14:00,1.08285,1.08285,1.08275,1.08285,24700000.0
2009-10-01 22:15:00,1.08285,1.08305,1.0828,1.08305,46680000.0
2009-10-01 22:16:00,1.08305,1.0832,1.08305,1.08305,41600000.0
2009-10-01 22:17:00,1.08305,1.08305,1.08285,1.0829,96900000.0
2009-10-01 22:18:00,1.08268,1.08278,1.08252,1.08259,30400000.0
2009-10-01 22:19:00,1.0829,1.0829,1.0829,1.0829,4400000.0
2009-10-01 22:20:00,1.08285,1.08295,1.08275,1.08275,132500000.0
2009-10-01 22:21:00,1.08275,1.08295,1.0827,1.0828,33000000.0
2009-10-01 22:22:00,1.08275,1.08285,1.08275,1.08275,18800000.0
2009-10-01 22:23:00,1.08275,1.08285,1.08275,1.08285,20000000.0
2009-10-01 22:24:00,1.08285,1.08285,1.08285,1.08285,5600000.0
2009-10-01 22:25:00,1.0828,1.08285,1.0827,1.0827,47600000.0
2009-10-01 22:26:00,1.0827,1.0827,1.08265,1.08265,107400000.0
2009-10-01 22:27:00,1.08265,1.08265,1.08265,1.08265,13600000.0
2009-10-01 22:28:00,1.0826,1.08265,1.0826,1.08265,8480000.0
2009-10-01 22:29:00,1.08255,1.08275,1.08245,1.0827,76700000.0
2009-10-01 22:30:00,1.0827,1.0827,1.08235,1.08245,40900000.0
2009-10-01 22:31:00,1.08245,1.0827,1.08245,1.0827,71400000.0
2009-10-01 22:32:00,1.08275,1.08275,1.08265,1.0827,21600000.0
2009-10-01 22:33:00,1.0827,1.0828,1.0827,1.0828,8000000.0
2009-10-01 22:34:00,1.08265,1.08265,1.08265,1.08265,8000000.0
2009-10-01 22:35:00,1.08226,1.08244,1.08217,1.08232,19400000.0
2009-10-01 22:36:00,1.08265,1.0828,1.08265,1.0828,70400000.0
2009-10-01 22:37:00,1.0828,1.083,1.08275,1.08275,91200000.0
2009-10-01 22:38:00,1.0828,1.0828,1.08275,1.08275,4800000.0
2009-10-01 22:39:00,1.08275,1.0828,1.08275,1.0828,19200000.0
2009-10-01 22:40:00,1.08285,1.08315,1.08285,1.0831,134100000.0
2009-10-01 22:41:00,1.08315,1.08315,1.0828,1.083,69400000.0
2009-10-01 22:42:00,1.083,1.08305,1.083,1.08305,66000000.0
2009-10-01 22:43:00,1.0831,1.0835,1.0831,1.0832,239300000.0
2009-10-01 22:44:00,1.0832,1.0832,1.0829,1.083,59700000.0
2009-10-01 22:45:00,1.083,1.083,1.08295,1.08295,25600000.0
2009-10-01 22:46:00,1.08295,1.08305,1.08295,1.08305,17400000.0
2009-10-01 22:47:00,1.0832,1.08325,1.0829,1.08305,59400000.0
2009-10-01 22:48:00,1.08305,1.08305,1.08305,1.08305,8000000.0
2009-10-01 22:49:00,1.0832,1.0833,1.08295,1.08295,107200000.0
2009-10-01 22:50:00,1.08305,1.08315,1.083,1.08315,38400000.0
2009-10-01 22:51:00,1.08315,1.0832,1.0831,1.0832,19200000.0
2009-10-01 22:52:00,1.08325,1.0834,1.08315,1.0834,59600000.0
2009-10-01 22:53:00,1.08345,1.08345,1.0832,1.0833,80900001.0
2009-10-01 22:54:00,1.0833,1.0833,1.08295,1.0832,27600000.0
2009-10-01 22:55:00,1.0832,1.0835,1.083,1.0835,104200000.0
2009-10-01 22:56:00,1.0835,1.08365,1.08335,1.08335,182400000.0
2009-10-01 22:57:00,1.08335,1.0834,1.0833,1.0834,91400000.0
2009-10-01 22:58:00,1.0834,1.08345,1.083,1.08325,44200000.0
2009-10-01 22:59:00,1.08325,1.0836,1.08325,1.08355,60300000.0
2009-10-01 23:00:00,1.08355,1.08385,1.08275,1.08375,98400000.0
2009-10-01 23:01:00,1.0837,1.0838,1.0835,1.0835,17900000.0
2009-10-01 23:02:00,1.08355,1.08375,1.0834,1.08355,30000000.0
2009-10-01 23:03:00,1.0835,1.0837,1.08345,1.08365,93400000.0
2009-10-01 23:04:00,1.08365,1.08365,1.08335,1.0836,83200000.0
2009-10-01 23:05:00,1.0836,1.0837,1.0836,1.08365,21500000.0
2009-10-01 23:06:00,1.0837,1.0837,1.0837,1.0837,5200000.0
2009-10-01 23:07:00,1.0837,1.0837,1.08345,1.08355,50200000.0
2009-10-01 23:08:00,1.0836,1.0836,1.0835,1.0836,26300000.0
2009-10-01 23:09:00,1.0837,1.08375,1.0837,1.08375,15800000.0
2009-10-01 23:10:00,1.0837,1.08385,1.0837,1.08375,16900000.0
2009-10-01 23:11:00,1.08375,1.08385,1.08365,1.08385,19100000.0
2009-10-01 23:12:00,1.0837,1.08385,1.08365,1.08375,14000000.0
2009-10-01 23:13:00,1.08375,1.08375,1.0835,1.0836,33100000.0
2009-10-01 23:14:00,1.0836,1.08415,1.0836,1.0837,88600000.0
2009-10-01 23:15:00,1.0837,1.08385,1.08355,1.08355,28200000.0
2009-10-01 23:16:00,1.08365,1.08365,1.08365,1.08365,4800000.0
2009-10-01 23:17:00,1.08334,1.08351,1.08334,1.08351,19300000.0
2009-10-01 23:18:00,1.08365,1.08385,1.08345,1.08345,41799999.0
2009-10-01 23:19:00,1.0836,1.0836,1.0836,1.0836,4000000.0
2009-10-01 23:20:00,1.08339,1.08361,1.08333,1.0834,49900000.0
2009-10-01 23:21:00,1.0836,1.0836,1.08355,1.08355,11200000.0
2009-10-01 23:22:00,1.0836,1.0836,1.0836,1.0836,6400000.0
2009-10-01 23:23:00,1.08319,1.08357,1.08317,1.08356,15200000.0
2009-10-01 23:24:00,1.0836,1.0839,1.08355,1.08355,28800000.0
2009-10-01 23:25:00,1.0837,1.0837,1.0836,1.0836,32900000.0
2009-10-01 23:26:00,1.08365,1.08395,1.0836,1.0836,34600000.0
2009-10-01 23:27:00,1.08375,1.08375,1.0837,1.0837,18400000.0
2009-10-01 23:28:00,1.08357,1.08369,1.08346,1.08369,9200000.0
2009-10-01 23:29:00,1.0837,1.0837,1.08335,1.08346,28000000.0
2009-10-01 23:30:00,1.0837,1.0837,1.08342,1.0837,22500000.0
2009-10-01 23:31:00,1.08405,1.08405,1.08355,1.0836,23100000.0
2009-10-01 23:32:00,1.08365,1.08385,1.0836,1.08385,37300000.0
2009-10-01 23:33:00,1.0839,1.0839,1.08365,1.0837,37900000.0
2009-10-01 23:34:00,1.0838,1.0838,1.0837,1.08375,20100000.0
2009-10-01 23:35:00,1.08375,1.08385,1.08365,1.0838,38400000.0
2009-10-01 23:36:00,1.08385,1.08385,1.0837,1.08375,40900000.0
2009-10-01 23:37:00,1.0836,1.08363,1.08354,1.08363,42000000.0
2009-10-01 23:38:00,1.08367,1.0837,1.08367,1.08367,22500000.0
2009-10-01 23:39:00,1.08375,1.08375,1.08365,1.0837,32000000.0
2009-10-01 23:40:00,1.0837,1.08375,1.08365,1.08365,28800000.0
2009-10-01 23:41:00,1.08365,1.08365,1.08365,1.08365,6400000.0
2009-10-01 23:42:00,1.0837,1.0837,1.0837,1.0837,9600000.0
2009-10-01 23:43:00,1.08353,1.08362,1.08348,1.08362,40000000.0
2009-10-01 23:44:00,1.0837,1.08375,1.0837,1.08375,6400000.0
2009-10-01 23:45:00,1.0838,1.0838,1.0836,1.0838,58300000.0
2009-10-01 23:46:00,1.0834,1.08361,1.08331,1.08331,41000000.0
2009-10-01 23:47:00,1.0835,1.08358,1.0835,1.08353,60400000.0
2009-10-01 23:48:00,1.08375,1.08375,1.0837,1.0837,9600000.0
2009-10-01 23:49:00,1.08348,1.08354,1.08341,1.08353,32700000.0
2009-10-01 23:50:00,1.08343,1.08356,1.08334,1.08343,65800000.0
2009-10-01 23:51:00,1.0837,1.0837,1.0837,1.0837,6400000.0
2009-10-01 23:52:00,1.0837,1.0841,1.0837,1.0841,13600000.0
2009-10-01 23:53:00,1.08355,1.08365,1.08355,1.08365,13000000.0
2009-10-01 23:54:00,1.08352,1.0836,1.08345,1.08348,33200000.0
2009-10-01 23:55:00,1.0836,1.0836,1.08355,1.08355,12000000.0
2009-10-01 23:56:00,1.08308,1.08317,1.08295,1.08309,12200000.0
2009-10-01 23:57:00,1.08335,1.08349,1.08327,1.08349,52900000.0
2009-10-01 23:58:00,1.08332,1.08342,1.08324,1.08336,119700000.0
2009-10-01 23:59:00,1.08334,1.08343,1.08311,1.08326,231400000.0
2009-10-02 00:00:00,1.08345,1.08345,1.08345,1.08345,8000000.0
2009-10-02 00:01:00,1.08345,1.08345,1.08345,1.08345,2400000.0
2009-10-02 00:02:00,1.08335,1.08345,1.08313,1.08335,130700000.0
2009-10-02 00:03:00,1.08345,1.08345,1.08345,1.08345,4000000.0
2009-10-02 00:04:00,1.08335,1.08335,1.08315,1.08315,7400000.0
2009-10-02 00:05:00,1.0831,1.0832,1.0831,1.08315,19600000.0
2009-10-02 00:06:00,1.0834,1.08345,1.0828,1.08345,62800000.0
2009-10-02 00:07:00,1.08345,1.08345,1.0832,1.0833,36700000.0
2009-10-02 00:08:00,1.0833,1.0833,1.08325,1.0833,20900000.0
2009-10-02 00:09:00,1.08325,1.08335,1.08305,1.0831,48300000.0
2009-10-02 00:10:00,1.0831,1.08355,1.083,1.0835,92200000.0
2009-10-02 00:11:00,1.0835,1.08355,1.0834,1.08355,22800000.0
2009-10-02 00:12:00,1.0836,1.08365,1.0836,1.0836,11600000.0
2009-10-02 00:13:00,1.0836,1.0839,1.0836,1.0839,27600000.0
2009-10-02 00:14:00,1.08375,1.08375,1.08375,1.08375,2400000.0
2009-10-02 00:15:00,1.08355,1.08366,1.08355,1.08364,27600000.0
2009-10-02 00:16:00,1.0838,1.0838,1.0838,1.0838,4800000.0
2009-10-02 00:17:00,1.0838,1.0838,1.0838,1.0838,12600000.0
2009-10-02 00:18:00,1.08352,1.08367,1.08351,1.08351,14800000.0
2009-10-02 00:19:00,1.0838,1.0838,1.0834,1.0835,111700000.0
2009-10-02 00:20:00,1.08355,1.08355,1.0835,1.08355,19900000.0
2009-10-02 00:21:00,1.0836,1.0836,1.08355,1.08355,6400000.0
2009-10-02 00:22:00,1.0834,1.0834,1.08335,1.08337,5000000.0
2009-10-02 00:23:00,1.08355,1.08355,1.08355,1.08355,5800000.0
2009-10-02 00:24:00,1.08365,1.08365,1.08365,1.08365,1000000.0
2009-10-02 00:25:00,1.08324,1.08344,1.08324,1.08344,28800000.0
2009-10-02 00:26:00,1.08314,1.08336,1.08314,1.08333,27300000.0
2009-10-02 00:27:00,1.08365,1.08365,1.08365,1.08365,1000000.0
2009-10-02 00:28:00,1.08336,1.0835,1.08336,1.0835,15600000.0
2009-10-02 00:29:00,1.0835,1.08353,1.0835,1.0835,12100000.0
2009-10-02 00:30:00,1.08335,1.08343,1.08315,1.08327,55900000.0
2009-10-02 00:31:00,1.08355,1.08355,1.08355,1.08355,1600000.0
2009-10-02 00:32:00,1.0834,1.0834,1.0834,1.0834,8000000.0
2009-10-02 00:33:00,1.08355,1.08365,1.08355,1.08365,6600000.0
2009-10-02 00:34:00,1.08365,1.08395,1.08365,1.0839,75700000.0
2009-10-02 00:35:00,1.08405,1.08405,1.0839,1.08395,35900000.0
2009-10-02 00:36:00,1.0839,1.0839,1.08355,1.08365,8200000.0
2009-10-02 00:37:00,1.08365,1.08385,1.08355,1.08365,8000000.0
2009-10-02 00:38:00,1.08365,1.08375,1.08365,1.08365,20700000.0
2009-10-02 00:39:00,1.08365,1.08365,1.08365,1.08365,3000000.0
2009-10-02 00:40:00,1.08365,1.08365,1.0835,1.0835,16200000.0
2009-10-02 00:41:00,1.08355,1.08375,1.0835,1.0835,21600000.0
2009-10-02 00:42:00,1.08365,1.08365,1.08355,1.08355,11900000.0
2009-10-02 00:43:00,1.08323,1.08336,1.08297,1.08324,86700000.0
2009-10-02 00:44:00,1.08355,1.08355,1.08335,1.08345,14700000.0
2009-10-02 00:45:00,1.08345,1.08345,1.08345,1.08345,3300000.0
2009-10-02 00:46:00,1.08345,1.08345,1.08345,1.08345,13400000.0
2009-10-02 00:47:00,1.08345,1.08355,1.08345,1.08355,10300000.0
2009-10-02 00:48:00,1.0835,1.0836,1.0835,1.08355,28900000.0
2009-10-02 00:49:00,1.0836,1.0836,1.0836,1.0836,3300000.0
2009-10-02 00:50:00,1.0836,1.08365,1.08355,1.08365,33700000.0
2009-10-02 00:51:00,1.0837,1.08385,1.0837,1.0837,35300000.0
2009-10-02 00:52:00,1.0837,1.08385,1.0837,1.08385,28200000.0
2009-10-02 00:53:00,1.08385,1.08385,1.0838,1.08385,28700000.0
2009-10-02 00:54:00,1.08385,1.084,1.0838,1.08385,18300000.0
2009-10-02 00:55:00,1.08385,1.08395,1.0837,1.08375,25500000.0
2009-10-02 00:56:00,1.0837,1.08385,1.0837,1.0838,9300000.0
2009-10-02 00:57:00,1.08385,1.08385,1.08375,1.08375,51700000.0
2009-10-02 00:58:00,1.08375,1.0839,1.08375,1.0839,27400000.0
2009-10-02 00:59:00,1.0839,1.0841,1.0839,1.0839,16400000.0
2009-10-02 01:00:00,1.0839,1.08395,1.08385,1.08395,35800000.0
2009-10-02 01:01:00,1.08385,1.08405,1.08375,1.0839,47900000.0
2009-10-02 01:02:00,1.0839,1.084,1.08385,1.084,45400000.0
2009-10-02 01:03:00,1.084,1.08405,1.084,1.084,36100000.0
2009-10-02 01:04:00,1.08405,1.0841,1.0839,1.084,22900000.0
2009-10-02 01:05:00,1.084,1.084,1.0838,1.08385,35800000.0
2009-10-02 01:06:00,1.08385,1.0841,1.08385,1.0841,36700000.0
2009-10-02 01:07:00,1.08405,1.0841,1.0839,1.084,17600000.0
2009-10-02 01:08:00,1.0841,1.08415,1.08405,1.08415,14300000.0
2009-10-02 01:09:00,1.0841,1.08425,1.08405,1.08415,29800000.0
2009-10-02 01:10:00,1.08395,1.08425,1.08395,1.08415,14200000.0
2009-10-02 01:11:00,1.08415,1.08425,1.08405,1.0841,11200000.0
2009-10-02 01:12:00,1.0842,1.0842,1.0841,1.08415,5400000.0
2009-10-02 01:13:00,1.08415,1.08435,1.0841,1.08415,16500000.0
2009-10-02 01:14:00,1.08415,1.08435,1.0841,1.0841,18100000.0
2009-10-02 01:15:00,1.0841,1.0842,1.0841,1.08415,21400000.0
2009-10-02 01:16:00,1.08425,1.08435,1.0842,1.08435,6400000.0
2009-10-02 01:17:00,1.0843,1.08435,1.08425,1.0843,8900000.0
2009-10-02 01:18:00,1.0841,1.08415,1.0841,1.08415,10200000.0
2009-10-02 01:19:00,1.08415,1.08425,1.08415,1.08425,10500000.0
2009-10-02 01:20:00,1.08425,1.08425,1.08415,1.08415,5800000.0
2009-10-02 01:21:00,1.08415,1.08425,1.08415,1.08425,10600000.0
2009-10-02 01:22:00,1.08415,1.08435,1.08415,1.08415,14200000.0
2009-10-02 01:23:00,1.08425,1.08425,1.08425,1.08425,7000000.0
2009-10-02 01:24:00,1.08425,1.08435,1.08415,1.08415,12200000.0
2009-10-02 01:25:00,1.08415,1.08415,1.08415,1.08415,10100000.0
2009-10-02 01:26:00,1.08415,1.08415,1.08415,1.08415,12900000.0
2009-10-02 01:27:00,1.08425,1.08425,1.08425,1.08425,4000000.0
2009-10-02 01:28:00,1.08425,1.08425,1.08425,1.08425,2000000.0
2009-10-02 01:29:00,1.08415,1.08415,1.0841,1.08415,25100000.0
2009-10-02 01:30:00,1.08415,1.08425,1.08415,1.08415,64500000.0
2009-10-02 01:31:00,1.08415,1.08415,1.0841,1.0841,34000000.0
2009-10-02 01:32:00,1.0841,1.08435,1.0841,1.08425,13400000.0
2009-10-02 01:33:00,1.08435,1.08435,1.08415,1.08425,38000000.0
2009-10-02 01:34:00,1.08425,1.08435,1.08425,1.0843,17200000.0
2009-10-02 01:35:00,1.0843,1.0843,1.0843,1.0843,6000000.0
2009-10-02 01:36:00,1.0843,1.0843,1.0843,1.0843,15200000.0
2009-10-02 01:37:00,1.0843,1.08445,1.0843,1.0844,19400000.0
2009-10-02 01:38:00,1.0843,1.0843,1.08425,1.08425,18900000.0
2009-10-02 01:39:00,1.08425,1.08435,1.08425,1.0843,12100000.0
2009-10-02 01:40:00,1.0843,1.08435,1.0843,1.0843,8600000.0
2009-10-02 01:41:00,1.0843,1.08435,1.0843,1.0843,10400000.0
2009-10-02 01:42:00,1.08435,1.08435,1.0843,1.0843,25400000.0
2009-10-02 01:43:00,1.0843,1.0843,1.0842,1.08425,55300000.0
2009-10-02 01:44:00,1.0842,1.08425,1.0842,1.08425,125400000.0
2009-10-02 01:45:00,1.0842,1.08425,1.08415,1.08425,68900000.0
2009-10-02 01:46:00,1.08425,1.08435,1.08415,1.08425,82400000.0
2009-10-02 01:47:00,1.08435,1.08465,1.08425,1.08455,61600000.0
2009-10-02 01:48:00,1.0846,1.0846,1.08445,1.08455,65500000.0
2009-10-02 01:49:00,1.0845,1.08455,1.08445,1.08445,48800000.0
2009-10-02 01:50:00,1.0845,1.08455,1.0844,1.08455,58300000.0
2009-10-02 01:51:00,1.08455,1.08455,1.0844,1.0845,52700000.0
2009-10-02 01:52:00,1.0845,1.0845,1.0844,1.0844,46400000.0
2009-10-02 01:53:00,1.0844,1.0845,1.0844,1.0845,41600000.0
2009-10-02 01:54:00,1.0845,1.08455,1.08405,1.08415,76300000.0
2009-10-02 01:55:00,1.08415,1.08445,1.08415,1.0844,74000000.0
2009-10-02 01:56:00,1.08435,1.0844,1.08375,1.08385,124300000.0
2009-10-02 01:57:00,1.08385,1.08395,1.08385,1.08395,96300000.0
2009-10-02 01:58:00,1.08395,1.08455,1.08395,1.08455,80700000.0
2009-10-02 01:59:00,1.08455,1.08455,1.08445,1.0845,33400000.0
2009-10-02 02:00:00,1.08445,1.08465,1.08445,1.08465,54900000.0
2009-10-02 02:01:00,1.08465,1.08465,1.0845,1.0845,33500000.0
2009-10-02 02:02:00,1.0845,1.0845,1.08425,1.08425,78700000.0
2009-10-02 02:03:00,1.0842,1.08425,1.0842,1.0842,19000000.0
2009-10-02 02:04:00,1.0842,1.08425,1.0842,1.08425,26000000.0
2009-10-02 02:05:00,1.08425,1.08425,1.08415,1.08425,40000000.0
2009-10-02 02:06:00,1.08425,1.08445,1.0842,1.08445,32200000.0
2009-10-02 02:07:00,1.08445,1.0846,1.084,1.0844,136500000.0
2009-10-02 02:08:00,1.0844,1.08445,1.08435,1.08435,72500000.0
2009-10-02 02:09:00,1.0845,1.08455,1.0844,1.0844,97500000.0
2009-10-02 02:10:00,1.0844,1.08485,1.0844,1.08475,148200000.0
2009-10-02 02:11:00,1.08475,1.08475,1.08475,1.08475,41400000.0
2009-10-02 02:12:00,1.08475,1.0848,1.0846,1.0848,110600000.0
2009-10-02 02:13:00,1.08475,1.08515,1.08475,1.08485,97000000.0
2009-10-02 02:14:00,1.08485,1.08485,1.0847,1.0847,30600000.0
2009-10-02 02:15:00,1.08495,1.08495,1.0847,1.0847,26200000.0
2009-10-02 02:16:00,1.08475,1.0848,1.0847,1.0848,29100000.0
2009-10-02 02:17:00,1.0848,1.0848,1.08465,1.08465,41600000.0
2009-10-02 02:18:00,1.08465,1.08475,1.08465,1.0847,38300000.0
2009-10-02 02:19:00,1.0847,1.08475,1.0847,1.0847,48200000.0
2009-10-02 02:20:00,1.0847,1.0847,1.08435,1.08455,57400000.0
2009-10-02 02:21:00,1.08455,1.08455,1.08395,1.084,53600000.0
2009-10-02 02:22:00,1.084,1.08425,1.0839,1.08425,50700000.0
2009-10-02 02:23:00,1.08425,1.0843,1.08395,1.08405,87300000.0
2009-10-02 02:24:00,1.0841,1.08435,1.0841,1.08435,50100000.0
2009-10-02 02:25:00,1.08435,1.08435,1.08405,1.08405,51800000.0
2009-10-02 02:26:00,1.08405,1.0841,1.08395,1.0841,177600000.0
2009-10-02 02:27:00,1.0841,1.08415,1.08395,1.0841,102300000.0
2009-10-02 02:28:00,1.08405,1.0841,1.08405,1.0841,32600000.0
2009-10-02 02:29:00,1.0841,1.08415,1.08385,1.08385,44600000.0
2009-10-02 02:30:00,1.0839,1.08405,1.0839,1.08405,151800000.0
2009-10-02 02:31:00,1.08415,1.08415,1.08415,1.08415,12000000.0
2009-10-02 02:32:00,1.08415,1.08415,1.08415,1.08415,12000000.0
2009-10-02 02:33:00,1.08415,1.08425,1.08415,1.08415,54500000.0
2009-10-02 02:34:00,1.08415,1.08415,1.08415,1.08415,7200000.0
2009-10-02 02:35:00,1.08415,1.08415,1.08415,1.08415,11600000.0
2009-10-02 02:36:00,1.08415,1.08415,1.084,1.084,65600000.0
2009-10-02 02:37:00,1.084,1.084,1.0839,1.0839,53900000.0
2009-10-02 02:38:00,1.0839,1.084,1.0839,1.084,96900000.0
2009-10-02 02:39:00,1.08405,1.08415,1.08395,1.08395,81200000.0
2009-10-02 02:40:00,1.08395,1.08395,1.08395,1.08395,56000000.0
2009-10-02 02:41:00,1.08395,1.084,1.08395,1.084,93200000.0
2009-10-02 02:42:00,1.084,1.084,1.084,1.084,24200000.0
2009-10-02 02:43:00,1.084,1.08405,1.084,1.08405,12800000.0
2009-10-02 02:44:00,1.08405,1.08405,1.08395,1.084,73600000.0
2009-10-02 02:45:00,1.084,1.08425,1.084,1.0842,41900000.0
2009-10-02 02:46:00,1.08415,1.0844,1.08415,1.08435,35900000.0
2009-10-02 02:47:00,1.08435,1.0844,1.08425,1.08425,51000000.0
2009-10-02 02:48:00,1.08425,1.0844,1.08425,1.0843,16000000.0
2009-10-02 02:49:00,1.0843,1.0844,1.08425,1.08425,35250000.0
2009-10-02 02:50:00,1.08425,1.08435,1.08425,1.08425,31740000.0
2009-10-02 02:51:00,1.08425,1.0845,1.08425,1.08435,49050000.0
2009-10-02 02:52:00,1.08435,1.0845,1.08435,1.08435,40000000.0
2009-10-02 02:53:00,1.0844,1.08445,1.08435,1.08445,55800000.0
2009-10-02 02:54:00,1.08445,1.08485,1.08445,1.08475,128300000.0
2009-10-02 02:55:00,1.08485,1.08515,1.0848,1.08495,120300000.0
2009-10-02 02:56:00,1.08495,1.0851,1.08455,1.08495,115500000.0
2009-10-02 02:57:00,1.08495,1.08515,1.08495,1.0851,78300000.0
2009-10-02 02:58:00,1.0851,1.08515,1.0851,1.08515,23300000.0
2009-10-02 02:59:00,1.0851,1.08525,1.0851,1.08525,50900000.0
2009-10-02 03:00:00,1.0853,1.08545,1.0852,1.0853,114500000.0
2009-10-02 03:01:00,1.0853,1.08565,1.0853,1.08565,94500000.0
2009-10-02 03:02:00,1.08565,1.08575,1.08565,1.08565,26600000.0
2009-10-02 03:03:00,1.08565,1.08565,1.08545,1.08555,50300000.0
2009-10-02 03:04:00,1.08555,1.0856,1.0854,1.0854,25400000.0
2009-10-02 03:05:00,1.08545,1.08565,1.08545,1.08565,35400000.0
2009-10-02 03:06:00,1.08565,1.08565,1.08565,1.08565,6400000.0
2009-10-02 03:07:00,1.08565,1.0857,1.08565,1.08565,19300000.0
2009-10-02 03:08:00,1.0857,1.0857,1.08555,1.08555,74000000.0
2009-10-02 03:09:00,1.08555,1.08555,1.08545,1.08545,46000000.0
2009-10-02 03:10:00,1.08545,1.08545,1.0852,1.08525,95700000.0
2009-10-02 03:11:00,1.08525,1.08525,1.0852,1.08525,21300000.0
2009-10-02 03:12:00,1.08525,1.08535,1.08515,1.08525,24800000.0
2009-10-02 03:13:00,1.0853,1.0853,1.0851,1.0852,26600000.0
2009-10-02 03:14:00,1.08525,1.08525,1.08525,1.08525,63400000.0
2009-10-02 03:15:00,1.08525,1.08535,1.08525,1.08535,21800000.0
2009-10-02 03:16:00,1.08535,1.08565,1.0853,1.08565,63200000.0
2009-10-02 03:17:00,1.08565,1.08565,1.0854,1.08565,41900000.0
2009-10-02 03:18:00,1.08565,1.08565,1.0852,1.0855,96800000.0
2009-10-02 03:19:00,1.08545,1.08555,1.0854,1.08555,5000000.0
2009-10-02 03:20:00,1.08555,1.08555,1.08545,1.08545,16200000.0
2009-10-02 03:21:00,1.08545,1.08545,1.0851,1.0851,41300000.0
2009-10-02 03:22:00,1.08515,1.08515,1.08475,1.08475,31900000.0
2009-10-02 03:23:00,1.0849,1.08505,1.0849,1.085,41000000.0
2009-10-02 03:24:00,1.085,1.085,1.08495,1.08495,105000000.0
2009-10-02 03:25:00,1.08495,1.08495,1.0847,1.08485,81300000.0
2009-10-02 03:26:00,1.08485,1.08485,1.08445,1.08445,53200000.0
2009-10-02 03:27:00,1.08445,1.08445,1.0843,1.08445,32500000.0
2009-10-02 03:28:00,1.08445,1.08445,1.0844,1.0844,14500000.0
2009-10-02 03:29:00,1.0844,1.0844,1.0842,1.0843,41500000.0
2009-10-02 03:30:00,1.0843,1.08435,1.08425,1.08425,33700000.0
2009-10-02 03:31:00,1.08425,1.08435,1.08405,1.08415,67000000.0
2009-10-02 03:32:00,1.08415,1.08425,1.08415,1.08425,42400000.0
2009-10-02 03:33:00,1.08425,1.08435,1.084,1.084,74100000.0
2009-10-02 03:34:00,1.084,1.084,1.0838,1.08395,37600000.0
2009-10-02 03:35:00,1.08395,1.08395,1.08385,1.08385,13800000.0
2009-10-02 03:36:00,1.08385,1.08385,1.0838,1.0838,27200000.0
2009-10-02 03:37:00,1.0838,1.0838,1.0836,1.0836,32700000.0
2009-10-02 03:38:00,1.0836,1.08365,1.0835,1.0835,39900000.0
2009-10-02 03:39:00,1.08355,1.08365,1.0835,1.08365,31000000.0
2009-10-02 03:40:00,1.08355,1.08365,1.08355,1.08355,49300000.0
2009-10-02 03:41:00,1.0836,1.08375,1.08355,1.08365,45900000.0
2009-10-02 03:42:00,1.08365,1.08375,1.08355,1.08355,71700000.0
2009-10-02 03:43:00,1.08355,1.08355,1.08355,1.08355,7600000.0
2009-10-02 03:44:00,1.08365,1.08375,1.08355,1.08375,25200000.0
2009-10-02 03:45:00,1.08375,1.08375,1.08365,1.08365,32900000.0
2009-10-02 03:46:00,1.08365,1.08375,1.08365,1.08375,18300000.0
2009-10-02 03:47:00,1.0837,1.08375,1.08365,1.08365,16200000.0
2009-10-02 03:48:00,1.08365,1.08365,1.08365,1.08365,3200000.0
2009-10-02 03:49:00,1.08365,1.08365,1.08365,1.08365,8000000.0
2009-10-02 03:50:00,1.08365,1.08365,1.08365,1.08365,11200000.0
2009-10-02 03:51:00,1.08365,1.08365,1.08365,1.08365,6400000.0
2009-10-02 03:52:00,1.08365,1.08365,1.08365,1.08365,17400000.0
2009-10-02 03:53:00,1.08365,1.08365,1.08365,1.08365,6300000.0
2009-10-02 03:54:00,1.08365,1.08375,1.08365,1.08375,28400000.0
2009-10-02 03:55:00,1.08375,1.08375,1.08355,1.08355,19200000.0
2009-10-02 03:56:00,1.08355,1.0837,1.08355,1.0837,40600000.0
2009-10-02 03:57:00,1.0837,1.0837,1.0835,1.08355,41600000.0
2009-10-02 03:58:00,1.08355,1.08365,1.0832,1.08335,114300000.0
2009-10-02 03:59:00,1.08335,1.08335,1.08335,1.08335,81600000.0
2009-10-02 04:00:00,1.08335,1.08335,1.08335,1.08335,9600000.0
2009-10-02 04:01:00,1.08335,1.08365,1.08335,1.08365,35100000.0
2009-10-02 04:02:00,1.08355,1.08355,1.08335,1.08335,116800000.0
2009-10-02 04:03:00,1.08335,1.08355,1.08335,1.08355,43200000.0
2009-10-02 04:04:00,1.0835,1.0837,1.0835,1.0837,37900000.0
2009-10-02 04:05:00,1.08375,1.08375,1.08375,1.08375,21000000.0
2009-10-02 04:06:00,1.08375,1.08375,1.08355,1.08355,8000000.0
2009-10-02 04:07:00,1.08355,1.08355,1.08355,1.08355,86100000.0
2009-10-02 04:08:00,1.08355,1.08355,1.08335,1.0834,40800000.0
2009-10-02 04:09:00,1.0834,1.08355,1.0834,1.08355,34000000.0
2009-10-02 04:10:00,1.08355,1.08365,1.08355,1.08355,13200000.0
2009-10-02 04:11:00,1.08355,1.08355,1.08355,1.08355,6400000.0
2009-10-02 04:12:00,1.08365,1.08365,1.08355,1.08355,7400000.0
2009-10-02 04:13:00,1.08355,1.08355,1.08355,1.08355,4800000.0
2009-10-02 04:14:00,1.08355,1.08355,1.08355,1.08355,1000000.0
2009-10-02 04:15:00,1.08355,1.08355,1.08355,1.08355,13000000.0
2009-10-02 04:16:00,1.08355,1.08355,1.08325,1.08325,61600000.0
2009-10-02 04:17:00,1.08325,1.08325,1.08305,1.08305,24100000.0
2009-10-02 04:18:00,1.08305,1.0834,1.0829,1.0834,55400000.0
2009-10-02 04:19:00,1.08335,1.0835,1.08335,1.08345,18400000.0
2009-10-02 04:20:00,1.08345,1.08345,1.08315,1.08325,47400000.0
2009-10-02 04:21:00,1.08325,1.08335,1.08325,1.08335,51400000.0
2009-10-02 04:22:00,1.08323,1.0833,1.08312,1.08322,53200000.0
2009-10-02 04:23:00,1.08283,1.08323,1.08283,1.0832,35200000.0
2009-10-02 04:24:00,1.08345,1.08345,1.0829,1.08325,152900000.0
2009-10-02 04:25:00,1.0833,1.08335,1.0831,1.0831,60100000.0
2009-10-02 04:26:00,1.0832,1.08325,1.0832,1.08325,31400000.0
2009-10-02 04:27:00,1.08325,1.08325,1.08325,1.08325,34100000.0
2009-10-02 04:28:00,1.08325,1.08325,1.08325,1.08325,55600000.0
2009-10-02 04:29:00,1.08325,1.08325,1.08325,1.08325,39700000.0
2009-10-02 04:30:00,1.08325,1.08325,1.08315,1.08315,38800000.0
2009-10-02 04:31:00,1.08315,1.08325,1.08315,1.0832,33800000.0
2009-10-02 04:32:00,1.08325,1.08355,1.0832,1.08355,67500000.0
2009-10-02 04:33:00,1.08355,1.08375,1.0835,1.0836,93800000.0
2009-10-02 04:34:00,1.0836,1.0836,1.08325,1.0833,47600000.0
2009-10-02 04:35:00,1.08325,1.08325,1.08325,1.08325,12000000.0
2009-10-02 04:36:00,1.08325,1.08325,1.08325,1.08325,28400000.0
2009-10-02 04:37:00,1.08325,1.08325,1.08325,1.08325,8000000.0
2009-10-02 04:38:00,1.0833,1.08335,1.0833,1.08335,21400000.0
2009-10-02 04:39:00,1.0835,1.0835,1.08335,1.08345,26000000.0
2009-10-02 04:40:00,1.0834,1.0834,1.0834,1.0834,3200000.0
2009-10-02 04:41:00,1.08345,1.08355,1.08345,1.08355,7000000.0
2009-10-02 04:42:00,1.08355,1.0836,1.08355,1.0836,2000000.0
2009-10-02 04:43:00,1.08335,1.0834,1.08335,1.0834,12400000.0
2009-10-02 04:44:00,1.0835,1.0836,1.0835,1.0836,8000000.0
2009-10-02 04:45:00,1.0836,1.0836,1.08335,1.0836,15200000.0
2009-10-02 04:46:00,1.08335,1.0834,1.08335,1.0834,47600000.0
2009-10-02 04:47:00,1.0834,1.0834,1.08335,1.08335,32900000.0
2009-10-02 04:48:00,1.08335,1.08335,1.08335,1.08335,27600000.0
2009-10-02 04:49:00,1.08335,1.08345,1.08335,1.0834,36400000.0
2009-10-02 04:50:00,1.0834,1.0834,1.0834,1.0834,17200000.0
2009-10-02 04:51:00,1.0834,1.0834,1.0834,1.0834,6400000.0
2009-10-02 04:52:00,1.0834,1.0834,1.0834,1.0834,3200000.0
2009-10-02 04:53:00,1.08314,1.08325,1.08314,1.08316,16800000.0
2009-10-02 04:54:00,1.0834,1.0834,1.08335,1.08335,7200000.0
2009-10-02 04:55:00,1.08335,1.08335,1.08335,1.08335,25400000.0
2009-10-02 04:56:00,1.0834,1.0834,1.0834,1.0834,3200000.0
2009-10-02 04:57:00,1.08345,1.08355,1.08345,1.08355,73300000.0
2009-10-02 04:58:00,1.08355,1.08365,1.08355,1.08365,75800000.0
2009-10-02 04:59:00,1.0835,1.0837,1.0835,1.08355,50400000.0
2009-10-02 05:00:00,1.08355,1.0838,1.08355,1.0838,30200000.0
2009-10-02 05:01:00,1.0837,1.08375,1.08365,1.08365,37900000.0
2009-10-02 05:02:00,1.08365,1.08365,1.0836,1.0836,18400000.0
2009-10-02 05:03:00,1.0836,1.0836,1.08355,1.08355,20000000.0
2009-10-02 05:04:00,1.08355,1.08355,1.08345,1.08345,48800000.0
2009-10-02 05:05:00,1.08345,1.08355,1.08345,1.0835,53400000.0
2009-10-02 05:06:00,1.0835,1.08355,1.0835,1.08355,15400000.0
2009-10-02 05:07:00,1.0835,1.0835,1.08345,1.08345,42400000.0
2009-10-02 05:08:00,1.08345,1.08345,1.0832,1.08325,20800000.0
2009-10-02 05:09:00,1.0832,1.08345,1.0832,1.08345,83100000.0
2009-10-02 05:10:00,1.08345,1.08345,1.0834,1.08345,31500000.0
2009-10-02 05:11:00,1.08345,1.08345,1.08345,1.08345,20000000.0
2009-10-02 05:12:00,1.08345,1.08345,1.08345,1.08345,16000000.0
2009-10-02 05:13:00,1.08345,1.08345,1.08345,1.08345,28400000.0
2009-10-02 05:14:00,1.08345,1.08345,1.08345,1.08345,24800000.0
2009-10-02 05:15:00,1.08345,1.08355,1.08345,1.08345,39600000.0
2009-10-02 05:16:00,1.08345,1.08375,1.08345,1.08375,128100000.0
2009-10-02 05:17:00,1.08385,1.08395,1.08385,1.0839,108000000.0
2009-10-02 05:18:00,1.0839,1.08435,1.0839,1.08415,120200000.0
2009-10-02 05:19:00,1.08415,1.08425,1.0841,1.0841,27600000.0
2009-10-02 05:20:00,1.0841,1.08425,1.0841,1.08415,18500000.0
2009-10-02 05:21:00,1.08415,1.08415,1.0841,1.0841,24200000.0
2009-10-02 05:22:00,1.08415,1.08425,1.0841,1.08415,56600000.0
2009-10-02 05:23:00,1.08415,1.08415,1.0841,1.0841,15000000.0
2009-10-02 05:24:00,1.08415,1.08415,1.0841,1.0841,3000000.0
2009-10-02 05:25:00,1.0841,1.0841,1.0841,1.0841,2000000.0
2009-10-02 05:26:00,1.084,1.084,1.084,1.084,1100000.0
2009-10-02 05:27:00,1.084,1.084,1.084,1.084,1000000.0
2009-10-02 05:28:00,1.08405,1.08405,1.08405,1.08405,25000000.0
2009-10-02 05:29:00,1.08415,1.08415,1.08405,1.08405,11800000.0
2009-10-02 05:30:00,1.08405,1.08405,1.08405,1.08405,15800000.0
2009-10-02 05:31:00,1.08405,1.08405,1.08405,1.08405,8000000.0
2009-10-02 05:32:00,1.08405,1.08405,1.08405,1.08405,35400000.0
2009-10-02 05:33:00,1.08405,1.08425,1.08405,1.08425,17000000.0
2009-10-02 05:34:00,1.08425,1.08435,1.08415,1.08415,37300000.0
2009-10-02 05:35:00,1.08415,1.08425,1.08415,1.08425,31200000.0
2009-10-02 05:36:00,1.08435,1.0844,1.0842,1.0842,23200000.0
2009-10-02 05:37:00,1.08425,1.08425,1.08415,1.08415,20000000.0
2009-10-02 05:38:00,1.08415,1.08415,1.08415,1.08415,47000000.0
2009-10-02 05:39:00,1.08425,1.08425,1.08415,1.08415,16800000.0
2009-10-02 05:40:00,1.08415,1.08415,1.08415,1.08415,4400000.0
2009-10-02 05:41:00,1.08415,1.08415,1.08415,1.08415,2400000.0
2009-10-02 05:42:00,1.08425,1.08425,1.08415,1.08415,12200000.0
2009-10-02 05:43:00,1.08415,1.08425,1.08415,1.08415,26800000.0
2009-10-02 05:44:00,1.08415,1.08425,1.08405,1.08415,37400000.0
2009-10-02 05:45:00,1.0841,1.0841,1.0841,1.0841,1500000.0
2009-10-02 05:46:00,1.08415,1.08425,1.08415,1.08415,13800000.0
2009-10-02 05:47:00,1.08404,1.08404,1.0838,1.08393,41600000.0
2009-10-02 05:48:00,1.08425,1.08425,1.08415,1.08415,9600000.0
2009-10-02 05:49:00,1.08415,1.08415,1.08415,1.08415,6800000.0
2009-10-02 05:50:00,1.08415,1.08415,1.0841,1.08415,20800000.0
2009-10-02 05:51:00,1.08415,1.08415,1.08405,1.08415,52000000.0
2009-10-02 05:52:00,1.08415,1.08425,1.08405,1.08425,22400000.0
2009-10-02 05:53:00,1.0843,1.0844,1.084,1.08425,150599999.0
2009-10-02 05:54:00,1.08415,1.08415,1.08415,1.08415,17400000.0
2009-10-02 05:55:00,1.08415,1.0844,1.0841,1.0841,92400000.0
2009-10-02 05:56:00,1.0841,1.08435,1.0841,1.08435,48800000.0
2009-10-02 05:57:00,1.08415,1.08425,1.08405,1.08425,158700000.0
2009-10-02 05:58:00,1.08425,1.08435,1.08425,1.08435,14400000.0
2009-10-02 05:59:00,1.08435,1.08435,1.08435,1.08435,9400000.0
2009-10-02 06:00:00,1.08435,1.08435,1.08435,1.08435,25300000.0
2009-10-02 06:01:00,1.08435,1.08435,1.08425,1.08435,22900000.0
2009-10-02 06:02:00,1.08435,1.08435,1.08415,1.08415,30000000.0
2009-10-02 06:03:00,1.08415,1.08425,1.08415,1.08415,47900000.0
2009-10-02 06:04:00,1.08415,1.08415,1.08415,1.08415,5600000.0
2009-10-02 06:05:00,1.08404,1.08404,1.08385,1.08397,164800000.0
2009-10-02 06:06:00,1.08415,1.08415,1.08415,1.08415,21600000.0
2009-10-02 06:07:00,1.0841,1.0841,1.08375,1.0839,59300000.0
2009-10-02 06:08:00,1.08395,1.08435,1.08395,1.08415,64100000.0
2009-10-02 06:09:00,1.08425,1.08435,1.0841,1.08425,33600000.0
2009-10-02 06:10:00,1.08425,1.08425,1.08405,1.08405,93400000.0
2009-10-02 06:11:00,1.08405,1.08425,1.084,1.08405,64400000.0
2009-10-02 06:12:00,1.08405,1.08405,1.08405,1.08405,28400000.0
2009-10-02 06:13:00,1.08405,1.0841,1.08405,1.0841,10600000.0
2009-10-02 06:14:00,1.0841,1.0845,1.0841,1.0845,25400000.0
2009-10-02 06:15:00,1.08455,1.08465,1.08455,1.08455,16600000.0
2009-10-02 06:16:00,1.08455,1.08455,1.08435,1.08435,27200000.0
2009-10-02 06:17:00,1.08435,1.0845,1.08435,1.08435,21400000.0
2009-10-02 06:18:00,1.08435,1.08445,1.08435,1.08445,10000000.0
2009-10-02 06:19:00,1.08445,1.0845,1.0844,1.0844,6400000.0
2009-10-02 06:20:00,1.08415,1.08424,1.08406,1.08411,142300000.0
2009-10-02 06:21:00,1.0842,1.08425,1.08415,1.08415,208300000.0
2009-10-02 06:22:00,1.08422,1.08429,1.08407,1.08423,263900000.0
2009-10-02 06:23:00,1.0844,1.0844,1.08435,1.08435,37100000.0
2009-10-02 06:24:00,1.0844,1.0844,1.08405,1.0843,33000000.0
2009-10-02 06:25:00,1.0843,1.0843,1.08405,1.0841,19700000.0
2009-10-02 06:26:00,1.08393,1.08412,1.08364,1.08396,341200001.0
2009-10-02 06:27:00,1.08415,1.08425,1.08415,1.08425,8600000.0
2009-10-02 06:28:00,1.08415,1.08445,1.08415,1.08435,29200000.0
2009-10-02 06:29:00,1.08435,1.08435,1.08435,1.08435,5200000.0
2009-10-02 06:30:00,1.08435,1.08435,1.08435,1.08435,11200000.0
2009-10-02 06:31:00,1.08435,1.08435,1.08435,1.08435,36000000.0
2009-10-02 06:32:00,1.08435,1.08445,1.08435,1.08445,12300000.0
2009-10-02 06:33:00,1.08435,1.08435,1.08435,1.08435,57600000.0
2009-10-02 06:34:00,1.08435,1.08435,1.08435,1.08435,17100000.0
2009-10-02 06:35:00,1.08435,1.08435,1.08415,1.08415,69400000.0
2009-10-02 06:36:00,1.0842,1.0842,1.08415,1.0842,36400000.0
2009-10-02 06:37:00,1.0842,1.08435,1.0842,1.08435,10400000.0
2009-10-02 06:38:00,1.08435,1.08435,1.08415,1.08435,21500000.0
2009-10-02 06:39:00,1.08404,1.08422,1.08395,1.08405,52600000.0
2009-10-02 06:40:00,1.08445,1.08445,1.08445,1.08445,19200000.0
2009-10-02 06:41:00,1.08445,1.08445,1.08445,1.08445,1600000.0
2009-10-02 06:42:00,1.08438,1.08438,1.0843,1.0843,109200000.0
2009-10-02 06:43:00,1.08445,1.08445,1.08445,1.08445,1600000.0
2009-10-02 06:44:00,1.08413,1.08418,1.08406,1.08406,174700000.0
2009-10-02 06:45:00,1.08445,1.08445,1.08445,1.08445,11200000.0
2009-10-02 06:46:00,1.08415,1.08418,1.08398,1.08417,116300000.0
2009-10-02 06:47:00,1.08445,1.08445,1.08445,1.08445,7900000.0
2009-10-02 06:48:00,1.08445,1.08445,1.08445,1.08445,4800000.0
2009-10-02 06:49:00,1.08445,1.08445,1.08445,1.08445,4800000.0
2009-10-02 06:50:00,1.08423,1.08425,1.0841,1.0841,93900000.0
2009-10-02 06:51:00,1.08418,1.08422,1.08386,1.0841,95300000.0
2009-10-02 06:52:00,1.08427,1.08427,1.08405,1.08405,221700000.0
2009-10-02 06:53:00,1.08445,1.08445,1.08445,1.08445,6300000.0
2009-10-02 06:54:00,1.08445,1.08445,1.08445,1.08445,3600000.0
2009-10-02 06:55:00,1.08445,1.08445,1.08445,1.08445,5800000.0
2009-10-02 06:56:00,1.08407,1.08424,1.08407,1.08424,117600000.0
2009-10-02 06:57:00,1.08383,1.08421,1.08383,1.08421,241200000.0
2009-10-02 06:58:00,1.08417,1.08435,1.08417,1.08435,341600000.0
2009-10-02 06:59:00,1.08427,1.08443,1.08427,1.08438,151100000.0
2009-10-02 07:00:00,1.08445,1.08455,1.08445,1.08445,9400000.0
2009-10-02 07:01:00,1.08445,1.08515,1.08445,1.08495,75200000.0
2009-10-02 07:02:00,1.08495,1.08515,1.08495,1.08505,25400000.0
2009-10-02 07:03:00,1.08505,1.08515,1.08505,1.08505,65100000.0
2009-10-02 07:04:00,1.08505,1.08505,1.08505,1.08505,20800000.0
2009-10-02 07:05:00,1.08495,1.08515,1.08495,1.08515,28100000.0
2009-10-02 07:06:00,1.08515,1.08515,1.08515,1.08515,10800000.0
2009-10-02 07:07:00,1.08515,1.08515,1.08515,1.08515,38700000.0
2009-10-02 07:08:00,1.08515,1.08515,1.08515,1.08515,67200000.0
2009-10-02 07:09:00,1.08515,1.08525,1.0851,1.08515,35000000.0
2009-10-02 07:10:00,1.08515,1.08515,1.08515,1.08515,24000000.0
2009-10-02 07:11:00,1.08515,1.08515,1.08515,1.08515,26800000.0
2009-10-02 07:12:00,1.08515,1.08535,1.08505,1.08515,58400000.0
2009-10-02 07:13:00,1.08515,1.08515,1.08515,1.08515,99900000.0
2009-10-02 07:14:00,1.08515,1.08515,1.08515,1.08515,148300000.0
2009-10-02 07:15:00,1.08515,1.08515,1.08515,1.08515,83400000.0
2009-10-02 07:16:00,1.08515,1.08515,1.08515,1.08515,36400000.0
2009-10-02 07:17:00,1.08515,1.08515,1.08515,1.08515,8000000.0
2009-10-02 07:18:00,1.08515,1.08515,1.08515,1.08515,107200000.0
2009-10-02 07:19:00,1.08515,1.08515,1.0845,1.0846,90000000.0
2009-10-02 07:20:00,1.0846,1.0846,1.0844,1.08445,109800000.0
2009-10-02 07:21:00,1.08445,1.08445,1.08435,1.08435,116700000.0
2009-10-02 07:22:00,1.08435,1.08435,1.0843,1.0843,43600000.0
2009-10-02 07:23:00,1.0843,1.08435,1.08415,1.08415,32200000.0
2009-10-02 07:24:00,1.08415,1.08425,1.08415,1.08415,19200000.0
2009-10-02 07:25:00,1.08415,1.08435,1.08415,1.08425,144600000.0
2009-10-02 07:26:00,1.08425,1.08425,1.0842,1.0842,28900000.0
2009-10-02 07:27:00,1.08425,1.08425,1.08415,1.08415,25500000.0
2009-10-02 07:28:00,1.08415,1.08415,1.08415,1.08415,21200000.0
2009-10-02 07:29:00,1.08415,1.08415,1.08385,1.0839,71500000.0
2009-10-02 07:30:00,1.0839,1.0839,1.083,1.08315,137600000.0
2009-10-02 07:31:00,1.08325,1.0841,1.08315,1.0833,209100000.0
2009-10-02 07:32:00,1.08335,1.0835,1.08335,1.08335,61700000.0
2009-10-02 07:33:00,1.08335,1.08365,1.08335,1.08345,72000000.0
2009-10-02 07:34:00,1.08355,1.0838,1.0835,1.0835,70000000.0
2009-10-02 07:35:00,1.0835,1.08355,1.0835,1.0835,33200000.0
2009-10-02 07:36:00,1.0835,1.08355,1.0835,1.08355,41600000.0
2009-10-02 07:37:00,1.08355,1.08365,1.08355,1.08365,23800000.0
2009-10-02 07:38:00,1.08365,1.08365,1.08365,1.08365,1000000.0
2009-10-02 07:39:00,1.08365,1.08385,1.08365,1.08385,46400000.0
2009-10-02 07:40:00,1.08385,1.08395,1.08385,1.08395,28200000.0
2009-10-02 07:41:00,1.08395,1.08395,1.08395,1.08395,5200000.0
2009-10-02 07:42:00,1.08385,1.08385,1.0836,1.08365,35200000.0
2009-10-02 07:43:00,1.0837,1.08375,1.0837,1.08375,6800000.0
2009-10-02 07:44:00,1.0837,1.08385,1.0837,1.08385,6500000.0
2009-10-02 07:45:00,1.08385,1.08395,1.08385,1.08395,31200000.0
2009-10-02 07:46:00,1.08395,1.08395,1.0836,1.0839,68500000.0
2009-10-02 07:47:00,1.0839,1.0839,1.0837,1.0837,40200000.0
2009-10-02 07:48:00,1.0837,1.0837,1.08295,1.08315,89800000.0
2009-10-02 07:49:00,1.08315,1.08315,1.08235,1.08315,79400000.0
2009-10-02 07:50:00,1.08305,1.08305,1.08295,1.08295,10000000.0
2009-10-02 07:51:00,1.08295,1.08305,1.0829,1.0829,26100000.0
2009-10-02 07:52:00,1.08295,1.08295,1.08215,1.08225,68300000.0
2009-10-02 07:53:00,1.082,1.082,1.08135,1.08155,99700000.0
2009-10-02 07:54:00,1.0815,1.08175,1.08145,1.0817,73000000.0
2009-10-02 07:55:00,1.0817,1.08195,1.0817,1.0819,49300000.0
2009-10-02 07:56:00,1.08185,1.08195,1.08185,1.08195,52600000.0
2009-10-02 07:57:00,1.08195,1.08205,1.0816,1.08165,114900000.0
2009-10-02 07:58:00,1.08165,1.08195,1.08165,1.08165,84900000.0
2009-10-02 07:59:00,1.0817,1.08175,1.08165,1.08175,110000000.0
2009-10-02 08:00:00,1.08175,1.08205,1.08175,1.08195,65600000.0
2009-10-02 08:01:00,1.0819,1.08255,1.08185,1.08255,128100000.0
2009-10-02 08:02:00,1.0826,1.0829,1.08255,1.08285,86000000.0
2009-10-02 08:03:00,1.0829,1.08295,1.0825,1.08255,93300000.0
2009-10-02 08:04:00,1.08255,1.08285,1.08215,1.08265,71200000.0
2009-10-02 08:05:00,1.08265,1.0828,1.08235,1.0826,55900000.0
2009-10-02 08:06:00,1.08245,1.0826,1.0824,1.0826,27500000.0
2009-10-02 08:07:00,1.0826,1.08275,1.0826,1.0826,33800000.0
2009-10-02 08:08:00,1.0826,1.0827,1.08255,1.0826,83700000.0
2009-10-02 08:09:00,1.08265,1.08265,1.08195,1.082,130200000.0
2009-10-02 08:10:00,1.082,1.0822,1.082,1.0822,102500000.0
2009-10-02 08:11:00,1.08225,1.08235,1.08225,1.08225,107800000.0
2009-10-02 08:12:00,1.08225,1.08235,1.08225,1.08225,20000000.0
2009-10-02 08:13:00,1.08225,1.0823,1.0822,1.0822,61200000.0
2009-10-02 08:14:00,1.0822,1.08235,1.0822,1.0823,102100000.0
2009-10-02 08:15:00,1.0823,1.08265,1.0823,1.0823,177600000.0
2009-10-02 08:16:00,1.0823,1.0823,1.0823,1.0823,3500000.0
2009-10-02 08:17:00,1.08225,1.08225,1.0817,1.0817,38500000.0
2009-10-02 08:18:00,1.0818,1.0818,1.0818,1.0818,13300000.0
2009-10-02 08:19:00,1.08175,1.08205,1.08165,1.08205,78200000.0
2009-10-02 08:20:00,1.082,1.082,1.08195,1.08195,19800000.0
2009-10-02 08:21:00,1.08195,1.082,1.0819,1.08195,58200000.0
2009-10-02 08:22:00,1.08195,1.08215,1.08195,1.08215,42400000.0
2009-10-02 08:23:00,1.08215,1.0823,1.08215,1.0823,55200000.0
2009-10-02 08:24:00,1.0823,1.08255,1.0823,1.08235,142300000.0
2009-10-02 08:25:00,1.08235,1.0824,1.08225,1.08225,49400000.0
2009-10-02 08:26:00,1.0823,1.08275,1.0823,1.0824,79200000.0
2009-10-02 08:27:00,1.08245,1.0827,1.08245,1.0827,55300000.0
2009-10-02 08:28:00,1.0827,1.0829,1.08255,1.08285,124600000.0
2009-10-02 08:29:00,1.08285,1.08295,1.08275,1.08295,126600000.0
2009-10-02 08:30:00,1.08295,1.08295,1.08285,1.0829,41400000.0
2009-10-02 08:31:00,1.0829,1.08295,1.08265,1.08295,54100000.0
2009-10-02 08:32:00,1.0829,1.08315,1.0829,1.08315,45600000.0
2009-10-02 08:33:00,1.0834,1.0837,1.08315,1.08335,194700000.0
2009-10-02 08:34:00,1.08335,1.0834,1.08335,1.0834,7600000.0
2009-10-02 08:35:00,1.0834,1.0838,1.0834,1.0838,106500000.0
2009-10-02 08:36:00,1.0838,1.08415,1.08375,1.08415,107100000.0
2009-10-02 08:37:00,1.08415,1.0844,1.08415,1.0844,104200000.0
2009-10-02 08:38:00,1.0844,1.0845,1.08415,1.08415,108900000.0
2009-10-02 08:39:00,1.08415,1.0842,1.0841,1.08415,99300000.0
2009-10-02 08:40:00,1.08415,1.08425,1.0841,1.0842,97300000.0
2009-10-02 08:41:00,1.0842,1.08435,1.0842,1.08435,117300000.0
2009-10-02 08:42:00,1.0843,1.08435,1.0841,1.0842,118100000.0
2009-10-02 08:43:00,1.08425,1.08435,1.08425,1.08435,66800000.0
2009-10-02 08:44:00,1.0843,1.08475,1.0843,1.08465,94000000.0
2009-10-02 08:45:00,1.08465,1.08505,1.08465,1.08475,119400000.0
2009-10-02 08:46:00,1.08475,1.08475,1.08465,1.08475,78900000.0
2009-10-02 08:47:00,1.08475,1.08485,1.08475,1.08485,40500000.0
2009-10-02 08:48:00,1.08485,1.0851,1.08485,1.0851,32700000.0
2009-10-02 08:49:00,1.085,1.08525,1.0849,1.08525,120800000.0
2009-10-02 08:50:00,1.08525,1.08575,1.0852,1.08575,34900000.0
2009-10-02 08:51:00,1.08555,1.08565,1.0855,1.0855,45900000.0
2009-10-02 08:52:00,1.08545,1.08595,1.08545,1.0858,107200000.0
2009-10-02 08:53:00,1.08585,1.0865,1.08585,1.0863,168400000.0
2009-10-02 08:54:00,1.0863,1.08655,1.08615,1.0865,76700000.0
2009-10-02 08:55:00,1.0863,1.0863,1.0859,1.0859,50400000.0
2009-10-02 08:56:00,1.0859,1.0859,1.08555,1.08555,57900000.0
2009-10-02 08:57:00,1.08555,1.08555,1.08535,1.08555,79000000.0
2009-10-02 08:58:00,1.0856,1.0861,1.0856,1.08605,112100000.0
2009-10-02 08:59:00,1.08605,1.08605,1.08595,1.086,10000000.0
2009-10-02 09:00:00,1.08605,1.08635,1.08605,1.0863,124700000.0
2009-10-02 09:01:00,1.0863,1.08645,1.08615,1.0864,246500000.0
2009-10-02 09:02:00,1.08645,1.08685,1.08645,1.08685,85900000.0
2009-10-02 09:03:00,1.08685,1.08705,1.08675,1.08695,130900000.0
2009-10-02 09:04:00,1.08695,1.08695,1.08685,1.0869,80900000.0
2009-10-02 09:05:00,1.0869,1.0869,1.0868,1.0869,95000000.0
2009-10-02 09:06:00,1.08695,1.08705,1.0868,1.087,74800000.0
2009-10-02 09:07:00,1.08695,1.0873,1.08695,1.08715,45100000.0
2009-10-02 09:08:00,1.08715,1.0872,1.0871,1.08715,49200000.0
2009-10-02 09:09:00,1.08715,1.0872,1.08665,1.08665,146700000.0
2009-10-02 09:10:00,1.0867,1.0867,1.0865,1.0865,54300000.0
2009-10-02 09:11:00,1.0865,1.0865,1.0862,1.0863,108700000.0
2009-10-02 09:12:00,1.0863,1.0866,1.08625,1.0863,151700000.0
2009-10-02 09:13:00,1.08625,1.0866,1.0862,1.08655,94000000.0
2009-10-02 09:14:00,1.08655,1.0866,1.08655,1.08655,34400000.0
2009-10-02 09:15:00,1.08655,1.0866,1.08645,1.0865,81400000.0
2009-10-02 09:16:00,1.08645,1.0866,1.0864,1.0866,93600000.0
2009-10-02 09:17:00,1.0866,1.08665,1.08655,1.08665,43500000.0
2009-10-02 09:18:00,1.08665,1.08665,1.08655,1.0866,44600000.0
2009-10-02 09:19:00,1.08665,1.08665,1.0865,1.0865,48700000.0
2009-10-02 09:20:00,1.0865,1.08665,1.08615,1.08665,118100000.0
2009-10-02 09:21:00,1.0866,1.0877,1.0866,1.08765,207500000.0
2009-10-02 09:22:00,1.08765,1.08765,1.08715,1.08735,181200000.0
2009-10-02 09:23:00,1.08735,1.0878,1.08735,1.08775,96900000.0
2009-10-02 09:24:00,1.08775,1.0883,1.08775,1.088,153690000.0
2009-10-02 09:25:00,1.08795,1.08835,1.0878,1.08805,131800000.0
2009-10-02 09:26:00,1.08815,1.0884,1.08805,1.08835,65100000.0
2009-10-02 09:27:00,1.08825,1.08885,1.08815,1.08865,402800000.0
2009-10-02 09:28:00,1.08865,1.08865,1.08845,1.0885,56700000.0
2009-10-02 09:29:00,1.08855,1.08895,1.0883,1.08885,162800000.0
2009-10-02 09:30:00,1.08885,1.0892,1.0888,1.08905,375600000.0
2009-10-02 09:31:00,1.08905,1.0891,1.08895,1.08905,102400000.0
2009-10-02 09:32:00,1.08905,1.08905,1.0888,1.0888,115900000.0
2009-10-02 09:33:00,1.0888,1.08935,1.0888,1.08925,120900000.0
2009-10-02 09:34:00,1.0892,1.0893,1.08915,1.0893,143100000.0
2009-10-02 09:35:00,1.0893,1.0893,1.08915,1.0892,115800000.0
2009-10-02 09:36:00,1.08925,1.0896,1.0892,1.0896,219200000.0
2009-10-02 09:37:00,1.0896,1.08965,1.08955,1.0896,63200000.0
2009-10-02 09:38:00,1.0896,1.09005,1.0894,1.0899,214500000.0
2009-10-02 09:39:00,1.0899,1.09025,1.0899,1.09015,318300000.0
2009-10-02 09:40:00,1.0902,1.09025,1.08975,1.08975,210100000.0
2009-10-02 09:41:00,1.08975,1.0898,1.08935,1.08935,225800000.0
2009-10-02 09:42:00,1.08935,1.08955,1.08935,1.08945,227800000.0
2009-10-02 09:43:00,1.08945,1.08945,1.089,1.089,132800000.0
2009-10-02 09:44:00,1.089,1.0891,1.0882,1.08845,203600000.0
2009-10-02 09:45:00,1.08845,1.0888,1.08835,1.08875,99700000.0
2009-10-02 09:46:00,1.0887,1.08905,1.0887,1.0889,93500000.0
2009-10-02 09:47:00,1.08905,1.08915,1.08895,1.08915,39400000.0
2009-10-02 09:48:00,1.08915,1.08915,1.0889,1.0891,103700000.0
2009-10-02 09:49:00,1.089,1.0892,1.0889,1.089,56900000.0
2009-10-02 09:50:00,1.089,1.08905,1.08875,1.08875,127900000.0
2009-10-02 09:51:00,1.08875,1.08875,1.08845,1.08865,200200000.0
2009-10-02 09:52:00,1.08865,1.08875,1.08855,1.08865,62600000.0
2009-10-02 09:53:00,1.08865,1.08875,1.0881,1.08845,180000000.0
2009-10-02 09:54:00,1.0884,1.0884,1.08825,1.08825,133400000.0
2009-10-02 09:55:00,1.08825,1.08825,1.08815,1.0882,93300000.0
2009-10-02 09:56:00,1.0882,1.0882,1.0879,1.0879,162400000.0
2009-10-02 09:57:00,1.0879,1.08795,1.08735,1.0875,141100000.0
2009-10-02 09:58:00,1.0875,1.08775,1.0875,1.0875,182500000.0
2009-10-02 09:59:00,1.0875,1.0883,1.0875,1.0883,166100000.0
2009-10-02 10:00:00,1.0881,1.08855,1.0881,1.08855,253200000.0
2009-10-02 10:01:00,1.08855,1.0886,1.0884,1.0885,129500000.0
2009-10-02 10:02:00,1.0885,1.08915,1.08835,1.08905,134300000.0
2009-10-02 10:03:00,1.08905,1.0893,1.08895,1.0893,151600000.0
2009-10-02 10:04:00,1.0893,1.08935,1.089,1.089,164400000.0
2009-10-02 10:05:00,1.08885,1.08895,1.08885,1.08895,91900000.0
2009-10-02 10:06:00,1.08895,1.08915,1.08895,1.0891,71900000.0
2009-10-02 10:07:00,1.0891,1.0892,1.08895,1.089,36700000.0
2009-10-02 10:08:00,1.089,1.089,1.08875,1.08875,62800000.0
2009-10-02 10:09:00,1.08875,1.08885,1.08875,1.08875,86700000.0
2009-10-02 10:10:00,1.08875,1.0888,1.08855,1.08855,120000000.0
2009-10-02 10:11:00,1.08855,1.0886,1.08835,1.0886,113500000.0
2009-10-02 10:12:00,1.08855,1.08855,1.0884,1.08855,55400000.0
2009-10-02 10:13:00,1.08855,1.08875,1.08845,1.08875,175800000.0
2009-10-02 10:14:00,1.08865,1.08895,1.08835,1.0886,150500000.0
2009-10-02 10:15:00,1.08855,1.08875,1.0882,1.0883,198500000.0
2009-10-02 10:16:00,1.08835,1.08845,1.08835,1.08835,175999999.0
2009-10-02 10:17:00,1.08835,1.08855,1.08835,1.08855,75800000.0
2009-10-02 10:18:00,1.08855,1.08855,1.08845,1.08845,36200000.0
2009-10-02 10:19:00,1.08845,1.08855,1.0882,1.08835,81500000.0
2009-10-02 10:20:00,1.08835,1.0884,1.08825,1.0883,133600000.0
2009-10-02 10:21:00,1.0883,1.0883,1.08825,1.08825,117800000.0
2009-10-02 10:22:00,1.0883,1.08835,1.0883,1.08835,30500000.0
2009-10-02 10:23:00,1.08835,1.08875,1.08835,1.08875,76200000.0
2009-10-02 10:24:00,1.08875,1.089,1.08875,1.08895,96200000.0
2009-10-02 10:25:00,1.08895,1.08895,1.0887,1.08875,79800000.0
2009-10-02 10:26:00,1.08875,1.08895,1.08875,1.08895,244700000.0
2009-10-02 10:27:00,1.08895,1.08905,1.0887,1.08875,99300000.0
2009-10-02 10:28:00,1.08875,1.08895,1.0887,1.08875,51200000.0
2009-10-02 10:29:00,1.08875,1.08875,1.08825,1.0883,186600000.0
2009-10-02 10:30:00,1.0883,1.0886,1.0883,1.08845,98800000.0
2009-10-02 10:31:00,1.08835,1.08855,1.08815,1.08815,117400000.0
2009-10-02 10:32:00,1.08825,1.08825,1.0881,1.08815,66800000.0
2009-10-02 10:33:00,1.0881,1.08815,1.0881,1.0881,72500000.0
2009-10-02 10:34:00,1.0881,1.0881,1.08755,1.08775,122100000.0
2009-10-02 10:35:00,1.08775,1.08795,1.0877,1.08785,23900000.0
2009-10-02 10:36:00,1.08785,1.0879,1.0877,1.08785,67800000.0
2009-10-02 10:37:00,1.08785,1.08795,1.08785,1.08795,66900000.0
2009-10-02 10:38:00,1.08795,1.08795,1.0879,1.08795,32000000.0
2009-10-02 10:39:00,1.088,1.0883,1.088,1.0882,127000000.0
2009-10-02 10:40:00,1.0882,1.08825,1.088,1.088,51000000.0
2009-10-02 10:41:00,1.088,1.08825,1.088,1.0882,61200000.0
2009-10-02 10:42:00,1.0882,1.08825,1.08805,1.08805,87500000.0
2009-10-02 10:43:00,1.08805,1.0881,1.08805,1.0881,40200000.0
2009-10-02 10:44:00,1.08805,1.0881,1.088,1.08805,121300000.0
2009-10-02 10:45:00,1.08805,1.08815,1.0876,1.0877,77700000.0
2009-10-02 10:46:00,1.0877,1.0877,1.0874,1.0877,87200000.0
2009-10-02 10:47:00,1.08765,1.08765,1.0874,1.08755,110100000.0
2009-10-02 10:48:00,1.08755,1.08775,1.0875,1.0876,89200000.0
2009-10-02 10:49:00,1.0876,1.08775,1.0876,1.0877,87100000.0
2009-10-02 10:50:00,1.0877,1.08805,1.0877,1.088,144300000.0
2009-10-02 10:51:00,1.08795,1.08815,1.08795,1.088,85200000.0
2009-10-02 10:52:00,1.088,1.08805,1.08785,1.08805,66430000.0
2009-10-02 10:53:00,1.08805,1.08835,1.08805,1.08815,120900000.0
2009-10-02 10:54:00,1.08815,1.08815,1.08805,1.08815,88400000.0
2009-10-02 10:55:00,1.0881,1.0883,1.0881,1.08825,46200000.0
2009-10-02 10:56:00,1.08825,1.08825,1.088,1.08825,33100000.0
2009-10-02 10:57:00,1.08825,1.08825,1.08805,1.08815,34800000.0
2009-10-02 10:58:00,1.0881,1.08835,1.0881,1.08825,43600000.0
2009-10-02 10:59:00,1.08805,1.08825,1.08805,1.08825,40800000.0
2009-10-02 11:00:00,1.08825,1.08825,1.0879,1.08815,45300000.0
2009-10-02 11:01:00,1.0883,1.0883,1.08815,1.0882,16700000.0
2009-10-02 11:02:00,1.08825,1.08845,1.0877,1.0878,81100000.0
2009-10-02 11:03:00,1.08785,1.08795,1.0877,1.08795,93400000.0
2009-10-02 11:04:00,1.08795,1.08795,1.08775,1.08785,71600000.0
2009-10-02 11:05:00,1.08785,1.08785,1.0878,1.0878,84900000.0
2009-10-02 11:06:00,1.0878,1.08795,1.0878,1.08795,104600000.0
2009-10-02 11:07:00,1.08795,1.08795,1.0878,1.08785,39500000.0
2009-10-02 11:08:00,1.0878,1.08785,1.0877,1.0877,27400000.0
2009-10-02 11:09:00,1.0877,1.08775,1.08765,1.0877,31900000.0
2009-10-02 11:10:00,1.08775,1.08775,1.0877,1.0877,13000000.0
2009-10-02 11:11:00,1.0877,1.08785,1.0877,1.08785,65700000.0
2009-10-02 11:12:00,1.08785,1.08805,1.0878,1.0879,70300000.0
2009-10-02 11:13:00,1.0879,1.08805,1.08785,1.08785,121300000.0
2009-10-02 11:14:00,1.08785,1.088,1.0878,1.08795,84700000.0
2009-10-02 11:15:00,1.08795,1.0882,1.08795,1.08815,53700000.0
2009-10-02 11:16:00,1.08815,1.08925,1.08815,1.0892,187600000.0
2009-10-02 11:17:00,1.0892,1.08925,1.0891,1.08925,101900000.0
2009-10-02 11:18:00,1.0892,1.08925,1.08915,1.08925,35500000.0
2009-10-02 11:19:00,1.0893,1.0894,1.0891,1.0891,40600000.0
2009-10-02 11:20:00,1.0891,1.0896,1.0891,1.0896,90000000.0
2009-10-02 11:21:00,1.08955,1.0903,1.08955,1.0902,99600000.0
2009-10-02 11:22:00,1.09035,1.0907,1.0903,1.0907,151600000.0
2009-10-02 11:23:00,1.0907,1.09105,1.09065,1.0908,135900000.0
2009-10-02 11:24:00,1.0908,1.0909,1.0901,1.09015,155100000.0
2009-10-02 11:25:00,1.09015,1.09085,1.0901,1.0907,215000000.0
2009-10-02 11:26:00,1.0907,1.0907,1.09015,1.09025,117400000.0
2009-10-02 11:27:00,1.09025,1.09025,1.0902,1.09025,16900000.0
2009-10-02 11:28:00,1.0903,1.0905,1.0903,1.0904,59800000.0
2009-10-02 11:29:00,1.0904,1.09055,1.0902,1.0902,103400000.0
2009-10-02 11:30:00,1.09015,1.0905,1.09015,1.0902,175700000.0
2009-10-02 11:31:00,1.0902,1.0902,1.0902,1.0902,10900000.0
2009-10-02 11:32:00,1.0902,1.09025,1.0902,1.0902,21800000.0
2009-10-02 11:33:00,1.0902,1.0902,1.09,1.09,42900000.0
2009-10-02 11:34:00,1.09,1.09,1.08995,1.08995,136500000.0
2009-10-02 11:35:00,1.08995,1.09,1.08995,1.09,83000000.0
2009-10-02 11:36:00,1.09,1.09015,1.08975,1.09015,120800000.0
2009-10-02 11:37:00,1.09005,1.09005,1.0899,1.0899,92100000.0
2009-10-02 11:38:00,1.0899,1.0899,1.08985,1.08985,70900000.0
2009-10-02 11:39:00,1.08985,1.08995,1.08985,1.0899,109300000.0
2009-10-02 11:40:00,1.0899,1.09,1.08985,1.0899,62800000.0
2009-10-02 11:41:00,1.0899,1.0899,1.08985,1.08985,33800000.0
2009-10-02 11:42:00,1.08985,1.08985,1.08975,1.08975,111800000.0
2009-10-02 11:43:00,1.08975,1.08975,1.08975,1.08975,61900000.0
2009-10-02 11:44:00,1.08975,1.08975,1.08975,1.08975,26100000.0
2009-10-02 11:45:00,1.08975,1.08975,1.08975,1.08975,14900000.0
2009-10-02 11:46:00,1.08975,1.09005,1.0897,1.08975,145300000.0
2009-10-02 11:47:00,1.08975,1.08975,1.08975,1.08975,28500000.0
2009-10-02 11:48:00,1.08975,1.08975,1.08955,1.08965,57500000.0
2009-10-02 11:49:00,1.08965,1.08965,1.08925,1.0893,177500000.0
2009-10-02 11:50:00,1.0893,1.08945,1.08925,1.0893,99400000.0
2009-10-02 11:51:00,1.08925,1.08955,1.08925,1.08955,53300000.0
2009-10-02 11:52:00,1.08965,1.09005,1.0894,1.08985,82200000.0
2009-10-02 11:53:00,1.0898,1.0898,1.08955,1.08975,59000000.0
2009-10-02 11:54:00,1.08985,1.09,1.0898,1.09,165700000.0
2009-10-02 11:55:00,1.0901,1.09095,1.09005,1.09045,138200000.0
2009-10-02 11:56:00,1.09045,1.0905,1.09025,1.0903,28100000.0
2009-10-02 11:57:00,1.09035,1.0904,1.08995,1.08995,60100000.0
2009-10-02 11:58:00,1.08995,1.09035,1.0899,1.09025,144300000.0
2009-10-02 11:59:00,1.09045,1.0905,1.0904,1.0905,13600000.0
2009-10-02 12:00:00,1.0905,1.0905,1.0901,1.09015,29400000.0
2009-10-02 12:01:00,1.09015,1.09035,1.0901,1.0901,44000000.0
2009-10-02 12:02:00,1.0901,1.0901,1.0901,1.0901,2000000.0
2009-10-02 12:03:00,1.0901,1.09035,1.0901,1.0902,49200000.0
2009-10-02 12:04:00,1.09015,1.09015,1.09005,1.0901,23500000.0
2009-10-02 12:05:00,1.0901,1.0904,1.0901,1.09035,21800000.0
2009-10-02 12:06:00,1.09045,1.09085,1.09045,1.09065,78200000.0
2009-10-02 12:07:00,1.09065,1.09105,1.09065,1.09075,107800000.0
2009-10-02 12:08:00,1.09075,1.09085,1.0907,1.09075,20000000.0
2009-10-02 12:09:00,1.09075,1.09075,1.0907,1.09075,27800000.0
2009-10-02 12:10:00,1.09075,1.09075,1.0905,1.09075,112500000.0
2009-10-02 12:11:00,1.0907,1.0907,1.09055,1.09055,34100000.0
2009-10-02 12:12:00,1.09055,1.09065,1.09035,1.0904,203100000.0
2009-10-02 12:13:00,1.0904,1.0905,1.0899,1.0901,197000000.0
2009-10-02 12:14:00,1.0901,1.0901,1.08925,1.0896,171100000.0
2009-10-02 12:15:00,1.08965,1.08985,1.08955,1.08975,95800000.0
2009-10-02 12:16:00,1.0898,1.09035,1.0897,1.0903,108200000.0
2009-10-02 12:17:00,1.09035,1.0906,1.09,1.0906,175800000.0
2009-10-02 12:18:00,1.0906,1.09085,1.0906,1.0907,71700000.0
2009-10-02 12:19:00,1.09075,1.09095,1.09045,1.09055,97100000.0
2009-10-02 12:20:00,1.09055,1.09055,1.08995,1.08995,82900000.0
2009-10-02 12:21:00,1.09,1.09015,1.09,1.09005,44700000.0
2009-10-02 12:22:00,1.0902,1.09025,1.0899,1.09,87500000.0
2009-10-02 12:23:00,1.09,1.09,1.08985,1.08985,15300000.0
2009-10-02 12:24:00,1.08985,1.09,1.08985,1.08995,71500000.0
2009-10-02 12:25:00,1.09,1.09015,1.08995,1.09015,24200000.0
2009-10-02 12:26:00,1.09005,1.09015,1.09,1.0901,40600000.0
2009-10-02 12:27:00,1.0902,1.0903,1.09,1.09015,86800000.0
2009-10-02 12:28:00,1.09015,1.09025,1.09005,1.09015,54600000.0
2009-10-02 12:29:00,1.0902,1.09035,1.09005,1.0901,102200000.0
2009-10-02 12:30:00,1.0902,1.0902,1.08965,1.0899,151700000.0
2009-10-02 12:31:00,1.08995,1.09015,1.08965,1.08985,102200000.0
2009-10-02 12:32:00,1.08985,1.0899,1.08985,1.08985,263700000.0
2009-10-02 12:33:00,1.08985,1.09005,1.0896,1.0899,110800000.0
2009-10-02 12:34:00,1.0899,1.09005,1.0899,1.08995,74400000.0
2009-10-02 12:35:00,1.09015,1.09025,1.09015,1.09025,28900000.0
2009-10-02 12:36:00,1.09025,1.09025,1.0899,1.0899,49100000.0
2009-10-02 12:37:00,1.0899,1.09005,1.08965,1.0897,85200000.0
2009-10-02 12:38:00,1.0898,1.08985,1.08905,1.08965,190000000.0
2009-10-02 12:39:00,1.0897,1.08985,1.08945,1.08945,118900000.0
2009-10-02 12:40:00,1.08945,1.08965,1.0893,1.0894,89400000.0
2009-10-02 12:41:00,1.08945,1.08955,1.08945,1.08955,45000000.0
2009-10-02 12:42:00,1.08955,1.08955,1.08955,1.08955,35600000.0
2009-10-02 12:43:00,1.0896,1.08975,1.0895,1.08965,26700000.0
2009-10-02 12:44:00,1.0896,1.09,1.08955,1.09,72500000.0
2009-10-02 12:45:00,1.09015,1.09025,1.08985,1.09015,43700000.0
2009-10-02 12:46:00,1.09005,1.09035,1.09005,1.09025,76100000.0
2009-10-02 12:47:00,1.0904,1.0904,1.0901,1.0902,76600000.0
2009-10-02 12:48:00,1.0902,1.0903,1.09015,1.0902,67600000.0
2009-10-02 12:49:00,1.0902,1.0902,1.0898,1.08985,152200000.0
2009-10-02 12:50:00,1.0899,1.0901,1.0899,1.08995,44100000.0
2009-10-02 12:51:00,1.0899,1.09025,1.0899,1.09025,45700000.0
2009-10-02 12:52:00,1.09025,1.09025,1.09015,1.09025,33900000.0
2009-10-02 12:53:00,1.09035,1.0906,1.09035,1.09055,87200000.0
2009-10-02 12:54:00,1.09055,1.09075,1.09055,1.09055,56400000.0
2009-10-02 12:55:00,1.0907,1.0907,1.09045,1.09045,55900000.0
2009-10-02 12:56:00,1.09045,1.09045,1.09005,1.09015,117600000.0
2009-10-02 12:57:00,1.09015,1.09035,1.0901,1.09025,41800000.0
2009-10-02 12:58:00,1.09025,1.09045,1.09025,1.09035,54100000.0
2009-10-02 12:59:00,1.09035,1.09045,1.09005,1.09015,148500000.0
2009-10-02 13:00:00,1.09015,1.09035,1.09015,1.0903,31700000.0
2009-10-02 13:01:00,1.0903,1.09075,1.0903,1.0906,100900000.0
2009-10-02 13:02:00,1.0906,1.09065,1.09055,1.0906,35800000.0
2009-10-02 13:03:00,1.0906,1.0907,1.09055,1.09065,74100000.0
2009-10-02 13:04:00,1.09065,1.09065,1.09045,1.09055,127000000.0
2009-10-02 13:05:00,1.09055,1.09055,1.0903,1.09045,195800000.0
2009-10-02 13:06:00,1.09045,1.09045,1.09025,1.09035,140500000.0
2009-10-02 13:07:00,1.09025,1.09035,1.09015,1.0903,270900000.0
2009-10-02 13:08:00,1.0903,1.0905,1.09015,1.0903,198200000.0
2009-10-02 13:09:00,1.0903,1.09045,1.0902,1.0904,55300000.0
2009-10-02 13:10:00,1.0904,1.0905,1.0904,1.09045,28200000.0
2009-10-02 13:11:00,1.09035,1.0905,1.09035,1.0905,108900000.0
2009-10-02 13:12:00,1.0905,1.0905,1.09025,1.09035,132900000.0
2009-10-02 13:13:00,1.09025,1.09045,1.09025,1.09025,76800000.0
2009-10-02 13:14:00,1.09025,1.09025,1.0902,1.0902,15500000.0
2009-10-02 13:15:00,1.0902,1.09025,1.09015,1.09015,65000000.0
2009-10-02 13:16:00,1.09015,1.09035,1.09015,1.09035,117700000.0
2009-10-02 13:17:00,1.09035,1.09045,1.09025,1.09035,86600000.0
2009-10-02 13:18:00,1.09035,1.0907,1.09035,1.09035,139900000.0
2009-10-02 13:19:00,1.09035,1.09045,1.09035,1.09045,164100000.0
2009-10-02 13:20:00,1.09045,1.09075,1.09045,1.09065,52800000.0
2009-10-02 13:21:00,1.09065,1.09075,1.09065,1.09075,92600000.0
2009-10-02 13:22:00,1.09075,1.09075,1.0907,1.09075,8600000.0
2009-10-02 13:23:00,1.09075,1.09085,1.0906,1.09075,93300000.0
2009-10-02 13:24:00,1.0908,1.0909,1.09075,1.0908,28600000.0
2009-10-02 13:25:00,1.09075,1.09085,1.0907,1.09085,41700000.0
2009-10-02 13:26:00,1.0908,1.0908,1.09065,1.0907,32200000.0
2009-10-02 13:27:00,1.09075,1.0911,1.09065,1.0911,62800000.0
2009-10-02 13:28:00,1.09115,1.09135,1.09115,1.09125,133300000.0
2009-10-02 13:29:00,1.0911,1.09185,1.09105,1.09185,334900000.0
2009-10-02 13:30:00,1.0918,1.0923,1.09155,1.0916,395800000.0
2009-10-02 13:31:00,1.0916,1.09195,1.09145,1.09175,449300000.0
2009-10-02 13:32:00,1.09165,1.0918,1.09145,1.09155,474699999.0
2009-10-02 13:33:00,1.09155,1.09165,1.0914,1.0914,146100001.0
2009-10-02 13:34:00,1.0914,1.0914,1.0913,1.0913,125600000.0
2009-10-02 13:35:00,1.09135,1.09145,1.0913,1.09135,127900000.0
2009-10-02 13:36:00,1.09135,1.09145,1.09135,1.09145,169800000.0
2009-10-02 13:37:00,1.09145,1.09145,1.091,1.09115,475900001.0
2009-10-02 13:38:00,1.09115,1.0912,1.09085,1.09085,444899998.0
2009-10-02 13:39:00,1.09085,1.09115,1.09055,1.09115,165400000.0
2009-10-02 13:40:00,1.09115,1.09115,1.0908,1.09095,88000000.0
2009-10-02 13:41:00,1.09095,1.09105,1.0906,1.09075,341400000.0
2009-10-02 13:42:00,1.0908,1.091,1.09065,1.0908,203200000.0
2009-10-02 13:43:00,1.0908,1.09095,1.0907,1.09075,90400000.0
2009-10-02 13:44:00,1.09075,1.09075,1.0906,1.0906,151700000.0
2009-10-02 13:45:00,1.0904,1.0904,1.09015,1.09015,174900000.0
2009-10-02 13:46:00,1.09015,1.09015,1.08965,1.0898,303700000.0
2009-10-02 13:47:00,1.0898,1.08985,1.0894,1.08955,241299997.0
2009-10-02 13:48:00,1.0896,1.0896,1.0886,1.08865,161200000.0
2009-10-02 13:49:00,1.08865,1.08925,1.08865,1.08925,158500000.0
2009-10-02 13:50:00,1.08925,1.08955,1.08925,1.08925,121800000.0
2009-10-02 13:51:00,1.0892,1.08945,1.08895,1.08935,207999999.0
2009-10-02 13:52:00,1.08935,1.08945,1.0893,1.08935,129400000.0
2009-10-02 13:53:00,1.08935,1.0894,1.0893,1.0894,62500000.0
2009-10-02 13:54:00,1.0894,1.08945,1.0894,1.0894,12600000.0
2009-10-02 13:55:00,1.0894,1.08945,1.08875,1.08875,197300000.0
2009-10-02 13:56:00,1.08875,1.08875,1.08865,1.08875,141400000.0
2009-10-02 13:57:00,1.08875,1.08885,1.0887,1.08885,152700000.0
2009-10-02 13:58:00,1.08885,1.0891,1.0888,1.0891,73700000.0
2009-10-02 13:59:00,1.0891,1.08935,1.08905,1.08935,79100000.0
2009-10-02 14:00:00,1.08935,1.08955,1.08935,1.08935,93900000.0
2009-10-02 14:01:00,1.08935,1.08945,1.08895,1.089,280900001.0
2009-10-02 14:02:00,1.089,1.089,1.08855,1.08875,136400000.0
2009-10-02 14:03:00,1.0887,1.0889,1.0886,1.0888,146400000.0
2009-10-02 14:04:00,1.0888,1.08885,1.0886,1.08865,156700000.0
2009-10-02 14:05:00,1.0887,1.08905,1.0887,1.08895,94200000.0
2009-10-02 14:06:00,1.08895,1.089,1.0889,1.0889,112400000.0
2009-10-02 14:07:00,1.0889,1.08905,1.08885,1.089,133700000.0
2009-10-02 14:08:00,1.089,1.0892,1.08895,1.0891,180700000.0
2009-10-02 14:09:00,1.0891,1.0896,1.0891,1.0896,230800000.0
2009-10-02 14:10:00,1.0896,1.08995,1.0896,1.0897,211300000.0
2009-10-02 14:11:00,1.08965,1.08975,1.0896,1.08965,270200000.0
2009-10-02 14:12:00,1.08965,1.0899,1.08965,1.08965,480600000.0
2009-10-02 14:13:00,1.08965,1.08995,1.08965,1.0899,88100000.0
2009-10-02 14:14:00,1.0899,1.09045,1.08965,1.09035,151300000.0
2009-10-02 14:15:00,1.09035,1.09055,1.09035,1.09055,240400000.0
2009-10-02 14:16:00,1.0906,1.0906,1.0899,1.08995,284400000.0
2009-10-02 14:17:00,1.0899,1.09015,1.0899,1.09005,151300000.0
2009-10-02 14:18:00,1.09005,1.09005,1.08975,1.09,125900000.0
2009-10-02 14:19:00,1.09005,1.09015,1.08975,1.0901,264900000.0
2009-10-02 14:20:00,1.09025,1.0904,1.0901,1.0902,472000001.0
2009-10-02 14:21:00,1.0902,1.09075,1.09,1.09075,403600002.0
2009-10-02 14:22:00,1.09075,1.09125,1.09075,1.09115,435600000.0
2009-10-02 14:23:00,1.09115,1.09135,1.09095,1.09115,337500000.0
2009-10-02 14:24:00,1.09115,1.09115,1.09075,1.09095,231700000.0
2009-10-02 14:25:00,1.09095,1.09115,1.0908,1.091,281400000.0
2009-10-02 14:26:00,1.091,1.091,1.08995,1.08995,356800000.0
2009-10-02 14:27:00,1.09,1.0901,1.08965,1.0898,438300000.0
2009-10-02 14:28:00,1.08975,1.08985,1.08965,1.0898,182799999.0
2009-10-02 14:29:00,1.0898,1.09075,1.0896,1.0902,349400000.0
2009-10-02 14:30:00,1.0903,1.09365,1.0903,1.09285,307799999.0
2009-10-02 14:31:00,1.09285,1.0931,1.09175,1.0928,258600000.0
2009-10-02 14:32:00,1.09275,1.0943,1.09245,1.0943,309600001.0
2009-10-02 14:33:00,1.0943,1.09495,1.09405,1.0948,277400000.0
2009-10-02 14:34:00,1.0948,1.0956,1.09465,1.09475,414600000.0
2009-10-02 14:35:00,1.09445,1.0949,1.09425,1.09455,226300000.0
2009-10-02 14:36:00,1.09465,1.0959,1.09465,1.09575,334100000.0
2009-10-02 14:37:00,1.09575,1.09585,1.09485,1.09485,387900001.0
2009-10-02 14:38:00,1.09485,1.0952,1.0937,1.09515,436800000.0
2009-10-02 14:39:00,1.09515,1.09525,1.0932,1.09335,418000000.0
2009-10-02 14:40:00,1.09315,1.09315,1.091,1.091,454999998.0
2009-10-02 14:41:00,1.091,1.09155,1.0903,1.09055,470500000.0
2009-10-02 14:42:00,1.09055,1.09055,1.0889,1.08935,440700000.0
2009-10-02 14:43:00,1.08935,1.09065,1.08935,1.0905,438400001.0
2009-10-02 14:44:00,1.09055,1.09065,1.08965,1.08965,547900000.0
2009-10-02 14:45:00,1.08965,1.08965,1.0882,1.08935,583550000.0
2009-10-02 14:46:00,1.08935,1.09035,1.08905,1.08945,549800001.0
2009-10-02 14:47:00,1.08945,1.09035,1.0892,1.08965,559000000.0
2009-10-02 14:48:00,1.08965,1.08985,1.08915,1.08915,407800000.0
2009-10-02 14:49:00,1.08915,1.08925,1.08885,1.08905,350700000.0
2009-10-02 14:50:00,1.08905,1.08915,1.0889,1.08915,377400002.0
2009-10-02 14:51:00,1.0892,1.09055,1.0892,1.0901,493300000.0
2009-10-02 14:52:00,1.09005,1.09075,1.08995,1.09065,745700002.0
2009-10-02 14:53:00,1.09075,1.09145,1.09045,1.09145,328600001.0
2009-10-02 14:54:00,1.09145,1.0924,1.0914,1.0924,249700000.0
2009-10-02 14:55:00,1.09245,1.09245,1.09155,1.0918,430499999.0
2009-10-02 14:56:00,1.0918,1.0921,1.09155,1.09205,780099999.0
2009-10-02 14:57:00,1.09205,1.09325,1.09205,1.09325,756300003.0
2009-10-02 14:58:00,1.09325,1.0934,1.0918,1.09195,766900000.0
2009-10-02 14:59:00,1.09205,1.09265,1.09165,1.09215,571400000.0
2009-10-02 15:00:00,1.09215,1.09215,1.0917,1.0917,631900000.0
2009-10-02 15:01:00,1.0917,1.09195,1.09125,1.09125,751600000.0
2009-10-02 15:02:00,1.09125,1.09125,1.0905,1.09055,503000000.0
2009-10-02 15:03:00,1.09055,1.091,1.09035,1.091,563200000.0
2009-10-02 15:04:00,1.09105,1.0919,1.09095,1.0914,481500000.0
2009-10-02 15:05:00,1.0913,1.0913,1.09075,1.09125,476300001.0
2009-10-02 15:06:00,1.09125,1.09215,1.09115,1.0919,428399999.0
2009-10-02 15:07:00,1.0919,1.0922,1.09185,1.0921,286400000.0
2009-10-02 15:08:00,1.0921,1.09225,1.09185,1.09185,478300001.0
2009-10-02 15:09:00,1.09185,1.0921,1.0916,1.09175,467600000.0
2009-10-02 15:10:00,1.09175,1.09175,1.09075,1.09075,404200000.0
2009-10-02 15:11:00,1.09075,1.09075,1.09045,1.09045,393400000.0
2009-10-02 15:12:00,1.09045,1.09045,1.0902,1.0903,219400000.0
2009-10-02 15:13:00,1.0903,1.0906,1.0895,1.0897,596900000.0
2009-10-02 15:14:00,1.08985,1.0902,1.08915,1.08915,579300000.0
2009-10-02 15:15:00,1.08915,1.08955,1.08885,1.0889,703500000.0
2009-10-02 15:16:00,1.08895,1.089,1.08845,1.0887,408800000.0
2009-10-02 15:17:00,1.08875,1.08925,1.0884,1.0884,446700000.0
2009-10-02 15:18:00,1.0885,1.08855,1.08785,1.08845,276700000.0
2009-10-02 15:19:00,1.08845,1.0886,1.0881,1.08835,403399998.0
2009-10-02 15:20:00,1.0884,1.08915,1.0884,1.08855,151100000.0
2009-10-02 15:21:00,1.08855,1.089,1.088,1.089,225899998.0
2009-10-02 15:22:00,1.0889,1.08895,1.0885,1.08875,286600000.0
2009-10-02 15:23:00,1.08855,1.0887,1.08775,1.08835,484700000.0
2009-10-02 15:24:00,1.0884,1.08855,1.08815,1.08815,302800000.0
2009-10-02 15:25:00,1.0882,1.08875,1.0882,1.08845,406000000.0
2009-10-02 15:26:00,1.08845,1.08855,1.08825,1.08855,232600000.0
2009-10-02 15:27:00,1.0886,1.08865,1.0881,1.0882,201500000.0
2009-10-02 15:28:00,1.0882,1.0885,1.0881,1.0884,150900000.0
2009-10-02 15:29:00,1.08845,1.0885,1.08815,1.08825,160700000.0
2009-10-02 15:30:00,1.0882,1.08845,1.08805,1.08825,359500000.0
2009-10-02 15:31:00,1.08825,1.08855,1.08755,1.08755,619300000.0
2009-10-02 15:32:00,1.08755,1.08795,1.08745,1.08795,651100002.0
2009-10-02 15:33:00,1.08795,1.0885,1.08795,1.0883,697300000.0
2009-10-02 15:34:00,1.0883,1.089,1.08805,1.08815,889200000.0
2009-10-02 15:35:00,1.0882,1.0883,1.08635,1.08705,1168400002.0
2009-10-02 15:36:00,1.087,1.08755,1.08685,1.08715,1091400002.0
2009-10-02 15:37:00,1.08715,1.0875,1.0865,1.0865,742800001.0
2009-10-02 15:38:00,1.08645,1.0876,1.08625,1.0875,748399998.0
2009-10-02 15:39:00,1.0875,1.08775,1.08705,1.0874,443400000.0
2009-10-02 15:40:00,1.08735,1.08735,1.08655,1.08675,717500000.0
2009-10-02 15:41:00,1.0868,1.08765,1.08675,1.08765,679700000.0
2009-10-02 15:42:00,1.08765,1.08795,1.0866,1.0867,663300002.0
2009-10-02 15:43:00,1.0868,1.0875,1.08675,1.0872,822999999.0
2009-10-02 15:44:00,1.08725,1.0873,1.08665,1.087,578299999.0
2009-10-02 15:45:00,1.0872,1.0874,1.0866,1.0868,630000000.0
2009-10-02 15:46:00,1.0868,1.0869,1.0858,1.0858,703400000.0
2009-10-02 15:47:00,1.0858,1.08615,1.08575,1.08585,826500002.0
2009-10-02 15:48:00,1.08585,1.08585,1.0847,1.08475,726200002.0
2009-10-02 15:49:00,1.0847,1.085,1.084,1.084,680899999.0
2009-10-02 15:50:00,1.08405,1.0846,1.08335,1.08335,922499999.0
2009-10-02 15:51:00,1.08335,1.0835,1.0827,1.0827,652000000.0
2009-10-02 15:52:00,1.0827,1.0827,1.08135,1.08175,891599997.0
2009-10-02 15:53:00,1.0817,1.08325,1.0812,1.083,864300001.0
2009-10-02 15:54:00,1.083,1.08325,1.08215,1.08315,849900000.0
2009-10-02 15:55:00,1.08315,1.08315,1.08235,1.08235,728599999.0
2009-10-02 15:56:00,1.08235,1.08345,1.0823,1.08315,1323200001.0
2009-10-02 15:57:00,1.0832,1.0833,1.0826,1.08285,991199999.0
2009-10-02 15:58:00,1.0829,1.08325,1.0828,1.08325,738600000.0
2009-10-02 15:59:00,1.08325,1.08375,1.08305,1.0837,473700000.0
2009-10-02 16:00:00,1.08375,1.0844,1.08365,1.0842,450500000.0
2009-10-02 16:01:00,1.0842,1.0842,1.08345,1.08345,407600000.0
2009-10-02 16:02:00,1.08345,1.08345,1.0824,1.0829,520200001.0
2009-10-02 16:03:00,1.0828,1.0828,1.0811,1.0822,537900000.0
2009-10-02 16:04:00,1.0823,1.08235,1.0807,1.08105,517099999.0
2009-10-02 16:05:00,1.08105,1.0826,1.08105,1.0823,623400000.0
2009-10-02 16:06:00,1.0823,1.08265,1.08215,1.08265,279500000.0
2009-10-02 16:07:00,1.0826,1.0832,1.0826,1.08305,369900000.0
2009-10-02 16:08:00,1.08305,1.08315,1.08255,1.08315,367400000.0
2009-10-02 16:09:00,1.0832,1.08425,1.08295,1.08395,246300000.0
2009-10-02 16:10:00,1.08395,1.0841,1.08335,1.0841,394700000.0
2009-10-02 16:11:00,1.08405,1.08405,1.08305,1.0836,401300000.0
2009-10-02 16:12:00,1.08365,1.08415,1.0834,1.08405,281000000.0
2009-10-02 16:13:00,1.0841,1.0842,1.08385,1.08395,250900000.0
2009-10-02 16:14:00,1.08395,1.08405,1.08365,1.0837,480900000.0
2009-10-02 16:15:00,1.08365,1.0838,1.0832,1.08365,471800000.0
2009-10-02 16:16:00,1.08365,1.08365,1.08245,1.08315,403400001.0
2009-10-02 16:17:00,1.08315,1.0836,1.0826,1.0831,360300000.0
2009-10-02 16:18:00,1.0831,1.08335,1.0826,1.0832,492200001.0
2009-10-02 16:19:00,1.0832,1.0843,1.08275,1.0842,663200000.0
2009-10-02 16:20:00,1.08415,1.08415,1.08345,1.08355,509800000.0
2009-10-02 16:21:00,1.08355,1.08385,1.08305,1.0834,742500000.0
2009-10-02 16:22:00,1.0834,1.0836,1.08265,1.0827,423800000.0
2009-10-02 16:23:00,1.0827,1.08285,1.08245,1.08245,461000001.0
2009-10-02 16:24:00,1.08245,1.0829,1.08245,1.08245,547400000.0
2009-10-02 16:25:00,1.08245,1.08255,1.0815,1.08155,571400000.0
2009-10-02 16:26:00,1.08155,1.0823,1.0814,1.08185,538400001.0
2009-10-02 16:27:00,1.08185,1.08215,1.08165,1.08205,565000000.0
2009-10-02 16:28:00,1.082,1.08205,1.08155,1.08175,292000000.0
2009-10-02 16:29:00,1.08185,1.0822,1.0815,1.08165,366500000.0
2009-10-02 16:30:00,1.08155,1.0817,1.0814,1.08165,369680000.0
2009-10-02 16:31:00,1.08165,1.0821,1.08165,1.0818,311280000.0
2009-10-02 16:32:00,1.0818,1.0821,1.08155,1.08165,373900000.0
2009-10-02 16:33:00,1.08165,1.08175,1.0811,1.0811,569600000.0
2009-10-02 16:34:00,1.08115,1.08115,1.0805,1.0807,403500000.0
2009-10-02 16:35:00,1.0807,1.08105,1.07925,1.0794,382200000.0
2009-10-02 16:36:00,1.07945,1.07955,1.0789,1.07955,622399997.0
2009-10-02 16:37:00,1.07955,1.07985,1.07925,1.07955,549000000.0
2009-10-02 16:38:00,1.07955,1.07975,1.07925,1.07965,295100000.0
2009-10-02 16:39:00,1.0796,1.08,1.07945,1.0798,276500000.0
2009-10-02 16:40:00,1.0798,1.08025,1.07935,1.0798,546300000.0
2009-10-02 16:41:00,1.0798,1.08005,1.0795,1.07965,655700000.0
2009-10-02 16:42:00,1.07965,1.08005,1.07965,1.08,452199999.0
2009-10-02 16:43:00,1.08,1.0805,1.08,1.08035,528250003.0
2009-10-02 16:44:00,1.0803,1.0805,1.07995,1.08,646100002.0
2009-10-02 16:45:00,1.08,1.08015,1.07995,1.08015,322600000.0
2009-10-02 16:46:00,1.08015,1.0806,1.08005,1.08035,484000000.0
2009-10-02 16:47:00,1.08035,1.08105,1.08035,1.081,523099999.0
2009-10-02 16:48:00,1.081,1.0814,1.0807,1.0814,499399999.0
2009-10-02 16:49:00,1.0814,1.08165,1.0814,1.08165,202500000.0
2009-10-02 16:50:00,1.0818,1.082,1.0812,1.0816,641300002.0
2009-10-02 16:51:00,1.08165,1.08215,1.08165,1.082,401800000.0
2009-10-02 16:52:00,1.08195,1.08225,1.08165,1.08215,805699998.0
2009-10-02 16:53:00,1.08215,1.08255,1.082,1.08225,547500001.0
2009-10-02 16:54:00,1.0822,1.08265,1.08215,1.08225,723500000.0
2009-10-02 16:55:00,1.08225,1.08255,1.08225,1.08245,540300000.0
2009-10-02 16:56:00,1.08245,1.0827,1.0823,1.08265,482600000.0
2009-10-02 16:57:00,1.0826,1.0826,1.0821,1.0821,638500000.0
2009-10-02 16:58:00,1.0821,1.0825,1.08155,1.0825,657299997.0
2009-10-02 16:59:00,1.0825,1.08265,1.082,1.082,291899999.0
2009-10-02 17:00:00,1.08195,1.08215,1.08155,1.0819,724500000.0
2009-10-02 17:01:00,1.082,1.08215,1.08185,1.0819,519900000.0
2009-10-02 17:02:00,1.0819,1.08195,1.08155,1.08165,555500000.0
2009-10-02 17:03:00,1.08165,1.0822,1.08165,1.08215,440800001.0
2009-10-02 17:04:00,1.08215,1.08225,1.0819,1.0821,358200000.0
2009-10-02 17:05:00,1.0821,1.0821,1.08175,1.08205,396700000.0
2009-10-02 17:06:00,1.08205,1.08215,1.0817,1.08175,668800001.0
2009-10-02 17:07:00,1.08175,1.0819,1.0816,1.0817,478200000.0
2009-10-02 17:08:00,1.0817,1.08195,1.08155,1.08155,642500001.0
2009-10-02 17:09:00,1.08155,1.08225,1.08155,1.08225,484600000.0
2009-10-02 17:10:00,1.08215,1.08255,1.082,1.0824,827299999.0
2009-10-02 17:11:00,1.0824,1.0827,1.08235,1.0827,364400000.0
2009-10-02 17:12:00,1.08265,1.08325,1.08265,1.0831,931900002.0
2009-10-02 17:13:00,1.0831,1.08355,1.08305,1.0831,516700001.0
2009-10-02 17:14:00,1.08305,1.08375,1.08285,1.08355,620800000.0
2009-10-02 17:15:00,1.08355,1.08365,1.08295,1.08335,686599999.0
2009-10-02 17:16:00,1.08335,1.0835,1.0831,1.0835,447899999.0
2009-10-02 17:17:00,1.08355,1.0838,1.0833,1.0836,744700002.0
2009-10-02 17:18:00,1.0836,1.08375,1.08305,1.08305,588800002.0
2009-10-02 17:19:00,1.0831,1.08315,1.0826,1.0829,665099999.0
2009-10-02 17:20:00,1.0828,1.08325,1.08275,1.08325,483100000.0
2009-10-02 17:21:00,1.08325,1.0838,1.083,1.0835,507600001.0
2009-10-02 17:22:00,1.0835,1.08355,1.0828,1.0828,413800000.0
2009-10-02 17:23:00,1.08285,1.083,1.08235,1.08235,393299999.0
2009-10-02 17:24:00,1.08235,1.0828,1.08235,1.08245,598800000.0
2009-10-02 17:25:00,1.08245,1.08265,1.082,1.08265,650300001.0
2009-10-02 17:26:00,1.08265,1.08335,1.08245,1.08335,473400000.0
2009-10-02 17:27:00,1.08335,1.08355,1.08315,1.0834,315299999.0
2009-10-02 17:28:00,1.0834,1.08385,1.0834,1.0835,277400000.0
2009-10-02 17:29:00,1.08355,1.08365,1.08315,1.0834,860900000.0
2009-10-02 17:30:00,1.0833,1.0835,1.0826,1.0826,961100000.0
2009-10-02 17:31:00,1.0828,1.0828,1.08215,1.0827,587500000.0
2009-10-02 17:32:00,1.0827,1.0834,1.08265,1.0834,358200000.0
2009-10-02 17:33:00,1.0834,1.08375,1.08335,1.08365,506900000.0
2009-10-02 17:34:00,1.08365,1.0843,1.08365,1.08405,333700001.0
2009-10-02 17:35:00,1.0841,1.08465,1.08395,1.08445,539399999.0
2009-10-02 17:36:00,1.08445,1.08465,1.084,1.08445,508600001.0
2009-10-02 17:37:00,1.08445,1.08445,1.08405,1.08415,431899999.0
2009-10-02 17:38:00,1.08415,1.08475,1.08415,1.08465,574100000.0
2009-10-02 17:39:00,1.08465,1.0847,1.08435,1.08445,288700000.0
2009-10-02 17:40:00,1.08445,1.0854,1.08445,1.0853,634299998.0
2009-10-02 17:41:00,1.0853,1.0854,1.08505,1.08525,401800000.0
2009-10-02 17:42:00,1.08535,1.08565,1.08515,1.08515,572900001.0
2009-10-02 17:43:00,1.08515,1.0858,1.08505,1.0856,656799998.0
2009-10-02 17:44:00,1.0856,1.0856,1.08525,1.0853,225000000.0
2009-10-02 17:45:00,1.08525,1.08565,1.08505,1.08565,373600000.0
2009-10-02 17:46:00,1.0856,1.08565,1.0847,1.0847,386200000.0
2009-10-02 17:47:00,1.0847,1.08505,1.0847,1.08495,269200000.0
2009-10-02 17:48:00,1.08495,1.086,1.08495,1.08555,529799998.0
2009-10-02 17:49:00,1.0855,1.08565,1.08495,1.08505,423200002.0
2009-10-02 17:50:00,1.08505,1.08505,1.08475,1.08495,632600000.0
2009-10-02 17:51:00,1.08505,1.0851,1.08495,1.085,282300000.0
2009-10-02 17:52:00,1.085,1.085,1.0846,1.08475,143600000.0
2009-10-02 17:53:00,1.08475,1.08505,1.08475,1.08495,279299999.0
2009-10-02 17:54:00,1.08495,1.08505,1.08445,1.08475,520600000.0
2009-10-02 17:55:00,1.0848,1.085,1.0846,1.08495,364800000.0
2009-10-02 17:56:00,1.08495,1.08535,1.08495,1.08505,386300000.0
2009-10-02 17:57:00,1.0851,1.0851,1.08455,1.08465,208200000.0
2009-10-02 17:58:00,1.08465,1.0848,1.08425,1.0848,347200000.0
2009-10-02 17:59:00,1.0848,1.0848,1.0842,1.0842,758000001.0
2009-10-02 18:00:00,1.0844,1.0845,1.08415,1.0842,207000000.0
2009-10-02 18:01:00,1.0842,1.0844,1.08415,1.08425,154800000.0
2009-10-02 18:02:00,1.0842,1.0842,1.0837,1.0839,383300000.0
2009-10-02 18:03:00,1.0839,1.08395,1.0836,1.0836,402700000.0
2009-10-02 18:04:00,1.0836,1.08385,1.0836,1.0836,641200000.0
2009-10-02 18:05:00,1.0836,1.084,1.0836,1.0838,529200000.0
2009-10-02 18:06:00,1.0838,1.084,1.08375,1.084,208600000.0
2009-10-02 18:07:00,1.08405,1.08415,1.0835,1.08355,547600000.0
2009-10-02 18:08:00,1.08355,1.08375,1.0835,1.0835,524400001.0
2009-10-02 18:09:00,1.0835,1.0838,1.08345,1.08375,233300000.0
2009-10-02 18:10:00,1.08375,1.08375,1.0836,1.0836,259600000.0
2009-10-02 18:11:00,1.0836,1.08375,1.0836,1.0837,240000000.0
2009-10-02 18:12:00,1.08375,1.0842,1.08375,1.0839,383200000.0
2009-10-02 18:13:00,1.08385,1.08395,1.08375,1.0839,569500000.0
2009-10-02 18:14:00,1.08385,1.08425,1.08355,1.0839,755850003.0
2009-10-02 18:15:00,1.0839,1.08395,1.08375,1.08375,300900000.0
2009-10-02 18:16:00,1.0838,1.0839,1.0835,1.08355,515300003.0
2009-10-02 18:17:00,1.08355,1.0836,1.0833,1.08335,472000000.0
2009-10-02 18:18:00,1.08335,1.08345,1.08335,1.0834,164700000.0
2009-10-02 18:19:00,1.0834,1.08375,1.08335,1.08365,557400000.0
2009-10-02 18:20:00,1.0837,1.08375,1.08365,1.0837,104000000.0
2009-10-02 18:21:00,1.0837,1.08395,1.0837,1.0839,287300001.0
2009-10-02 18:22:00,1.0839,1.08395,1.08385,1.08395,339900000.0
2009-10-02 18:23:00,1.08395,1.08395,1.0838,1.08385,217700000.0
2009-10-02 18:24:00,1.08385,1.0839,1.0837,1.0837,202100000.0
2009-10-02 18:25:00,1.0837,1.0839,1.0837,1.08385,146200000.0
2009-10-02 18:26:00,1.08385,1.08405,1.0836,1.08365,322100000.0
2009-10-02 18:27:00,1.08365,1.08365,1.08335,1.08335,364400000.0
2009-10-02 18:28:00,1.0833,1.08335,1.08325,1.08325,306299999.0
2009-10-02 18:29:00,1.08325,1.0834,1.0832,1.08325,92600000.0
2009-10-02 18:30:00,1.08325,1.08325,1.0827,1.0827,293600000.0
2009-10-02 18:31:00,1.08265,1.0827,1.08255,1.08255,425400000.0
2009-10-02 18:32:00,1.08255,1.08345,1.08255,1.08345,749799998.0
2009-10-02 18:33:00,1.08345,1.0836,1.0831,1.0831,395100003.0
2009-10-02 18:34:00,1.0831,1.08315,1.08295,1.08305,284300000.0
2009-10-02 18:35:00,1.0831,1.08315,1.083,1.08305,320399999.0
2009-10-02 18:36:00,1.08295,1.0833,1.08295,1.08325,463299998.0
2009-10-02 18:37:00,1.0831,1.0831,1.08295,1.08295,134000000.0
2009-10-02 18:38:00,1.08295,1.08325,1.0829,1.0832,271100000.0
2009-10-02 18:39:00,1.0832,1.08325,1.0831,1.0832,491299998.0
2009-10-02 18:40:00,1.0832,1.08325,1.08295,1.083,463799999.0
2009-10-02 18:41:00,1.083,1.0832,1.083,1.0832,328400000.0
2009-10-02 18:42:00,1.0831,1.08325,1.0831,1.08325,159000000.0
2009-10-02 18:43:00,1.0834,1.0839,1.0834,1.0839,477700001.0
2009-10-02 18:44:00,1.0839,1.0844,1.0839,1.0844,559400004.0
2009-10-02 18:45:00,1.08445,1.0846,1.0844,1.0846,398300000.0
2009-10-02 18:46:00,1.08465,1.08465,1.08445,1.0845,145200000.0
2009-10-02 18:47:00,1.0845,1.0846,1.08445,1.0845,244600001.0
2009-10-02 18:48:00,1.0845,1.0845,1.08445,1.0845,191800000.0
2009-10-02 18:49:00,1.0845,1.08455,1.08425,1.08425,292999999.0
2009-10-02 18:50:00,1.0843,1.0843,1.08405,1.0841,186500000.0
2009-10-02 18:51:00,1.08415,1.08415,1.0839,1.0839,194600000.0
2009-10-02 18:52:00,1.0839,1.08395,1.0838,1.0838,231200000.0
2009-10-02 18:53:00,1.08385,1.08415,1.08385,1.08405,146200000.0
2009-10-02 18:54:00,1.08405,1.08415,1.084,1.084,139400000.0
2009-10-02 18:55:00,1.084,1.08405,1.08375,1.08405,286800000.0
2009-10-02 18:56:00,1.08405,1.0843,1.08405,1.08425,207800000.0
2009-10-02 18:57:00,1.08425,1.08435,1.08405,1.0843,365200000.0
2009-10-02 18:58:00,1.0843,1.0843,1.08415,1.08415,227300000.0
2009-10-02 18:59:00,1.0842,1.08425,1.08355,1.0841,466200002.0
2009-10-02 19:00:00,1.0841,1.0841,1.0834,1.0837,442500000.0
2009-10-02 19:01:00,1.0837,1.08375,1.0836,1.0836,88500000.0
2009-10-02 19:02:00,1.0836,1.08385,1.08325,1.0838,175000000.0
2009-10-02 19:03:00,1.0838,1.08405,1.0838,1.084,255100000.0
2009-10-02 19:04:00,1.08405,1.08435,1.08405,1.08425,331700000.0
2009-10-02 19:05:00,1.08425,1.08425,1.0838,1.0839,223400000.0
2009-10-02 19:06:00,1.0839,1.0839,1.08365,1.08365,75200000.0
2009-10-02 19:07:00,1.08365,1.08365,1.08315,1.0833,147900000.0
2009-10-02 19:08:00,1.0833,1.0833,1.08285,1.0831,396000000.0
2009-10-02 19:09:00,1.0831,1.0831,1.08285,1.0829,181300000.0
2009-10-02 19:10:00,1.0829,1.08305,1.0829,1.08295,169700000.0
2009-10-02 19:11:00,1.08285,1.0829,1.08255,1.08255,229400000.0
2009-10-02 19:12:00,1.0826,1.0827,1.0817,1.08175,434300000.0
2009-10-02 19:13:00,1.08165,1.08195,1.0816,1.0818,237100000.0
2009-10-02 19:14:00,1.0818,1.08185,1.0817,1.0818,280300000.0
2009-10-02 19:15:00,1.0818,1.08205,1.0818,1.08185,364100000.0
2009-10-02 19:16:00,1.0819,1.08215,1.0818,1.08185,187400000.0
2009-10-02 19:17:00,1.08185,1.08215,1.08185,1.08215,207400000.0
2009-10-02 19:18:00,1.08215,1.08215,1.081,1.08135,679600000.0
2009-10-02 19:19:00,1.08135,1.0816,1.08125,1.08155,97800000.0
2009-10-02 19:20:00,1.08155,1.0816,1.0814,1.08155,137700000.0
2009-10-02 19:21:00,1.08155,1.0816,1.0815,1.0816,58500000.0
2009-10-02 19:22:00,1.0816,1.0817,1.08155,1.0816,84500000.0
2009-10-02 19:23:00,1.08165,1.0818,1.0816,1.0818,285200001.0
2009-10-02 19:24:00,1.08175,1.0818,1.0816,1.08175,102499999.0
2009-10-02 19:25:00,1.08175,1.08175,1.0811,1.08125,191600000.0
2009-10-02 19:26:00,1.0812,1.0813,1.0811,1.0813,352699999.0
2009-10-02 19:27:00,1.0813,1.0814,1.0813,1.08135,65600000.0
2009-10-02 19:28:00,1.08135,1.08135,1.0812,1.08125,268400000.0
2009-10-02 19:29:00,1.08135,1.08135,1.0813,1.0813,171799999.0
2009-10-02 19:30:00,1.0813,1.0814,1.0813,1.08135,223800000.0
2009-10-02 19:31:00,1.08135,1.0814,1.08135,1.08135,128200000.0
2009-10-02 19:32:00,1.08135,1.08135,1.0809,1.08095,214900000.0
2009-10-02 19:33:00,1.08095,1.0811,1.0808,1.0811,243800000.0
2009-10-02 19:34:00,1.0811,1.08125,1.0811,1.08115,165300000.0
2009-10-02 19:35:00,1.08115,1.08165,1.08105,1.08165,339500000.0
2009-10-02 19:36:00,1.08165,1.0817,1.08155,1.08165,185599999.0
2009-10-02 19:37:00,1.08165,1.08205,1.08165,1.08195,236900001.0
2009-10-02 19:38:00,1.08195,1.0822,1.08195,1.0822,253100000.0
2009-10-02 19:39:00,1.0822,1.0823,1.08205,1.08225,411100001.0
2009-10-02 19:40:00,1.08225,1.08235,1.08215,1.08215,383900001.0
2009-10-02 19:41:00,1.08215,1.0823,1.08215,1.0823,180700000.0
2009-10-02 19:42:00,1.0823,1.08245,1.08185,1.08185,242900000.0
2009-10-02 19:43:00,1.08185,1.0821,1.08175,1.08175,326100000.0
2009-10-02 19:44:00,1.08175,1.0818,1.08085,1.0811,222900000.0
2009-10-02 19:45:00,1.0811,1.08125,1.08095,1.08115,502300000.0
2009-10-02 19:46:00,1.08115,1.0812,1.08105,1.0811,153600000.0
2009-10-02 19:47:00,1.0811,1.0811,1.08055,1.08065,289299999.0
2009-10-02 19:48:00,1.08065,1.08095,1.0806,1.08075,190700000.0
2009-10-02 19:49:00,1.08075,1.0812,1.0804,1.0812,253300000.0
2009-10-02 19:50:00,1.08105,1.08125,1.0808,1.08085,292600000.0
2009-10-02 19:51:00,1.08085,1.08085,1.0802,1.08055,213800000.0
2009-10-02 19:52:00,1.0806,1.0807,1.0804,1.0804,86300000.0
2009-10-02 19:53:00,1.0803,1.08055,1.0802,1.08055,242200000.0
2009-10-02 19:54:00,1.0805,1.08085,1.0805,1.0808,183900000.0
2009-10-02 19:55:00,1.08085,1.08095,1.0806,1.0806,154800000.0
2009-10-02 19:56:00,1.08075,1.0808,1.0804,1.0805,92500000.0
2009-10-02 19:57:00,1.0805,1.08085,1.0805,1.08085,216900000.0
2009-10-02 19:58:00,1.08085,1.0813,1.08075,1.0813,110900000.0
2009-10-02 19:59:00,1.0813,1.08165,1.0813,1.08145,165100000.0
2009-10-02 20:00:00,1.08145,1.08195,1.0814,1.08185,163000000.0
2009-10-02 20:01:00,1.08185,1.0822,1.08185,1.0822,416300000.0
2009-10-02 20:02:00,1.0822,1.0824,1.08215,1.0823,269400000.0
2009-10-02 20:03:00,1.0823,1.08235,1.08225,1.08235,42400000.0
2009-10-02 20:04:00,1.08235,1.0824,1.0821,1.08235,222500000.0
2009-10-02 20:05:00,1.08235,1.0824,1.0821,1.0821,123600000.0
2009-10-02 20:06:00,1.08205,1.0822,1.08205,1.0822,444300001.0
2009-10-02 20:07:00,1.0822,1.08275,1.0822,1.0825,291100000.0
2009-10-02 20:08:00,1.0825,1.08255,1.0825,1.0825,32900000.0
2009-10-02 20:09:00,1.0826,1.0826,1.0824,1.08255,125800000.0
2009-10-02 20:10:00,1.0825,1.0826,1.0825,1.08255,59900000.0
2009-10-02 20:11:00,1.08255,1.08295,1.08255,1.08285,120400000.0
2009-10-02 20:12:00,1.08285,1.0829,1.0828,1.0828,13800000.0
2009-10-02 20:13:00,1.0828,1.08295,1.08275,1.08285,89500000.0
2009-10-02 20:14:00,1.08285,1.083,1.0828,1.0828,54700000.0
2009-10-02 20:15:00,1.0828,1.0828,1.0824,1.0825,103900000.0
2009-10-02 20:16:00,1.0826,1.0827,1.0825,1.0826,128200000.0
2009-10-02 20:17:00,1.08255,1.0827,1.0824,1.08265,227700000.0
2009-10-02 20:18:00,1.08265,1.08275,1.08245,1.08245,256900000.0
2009-10-02 20:19:00,1.08245,1.08245,1.08215,1.0823,106800000.0
2009-10-02 20:20:00,1.0823,1.0824,1.0822,1.08235,185100000.0
2009-10-02 20:21:00,1.08235,1.0828,1.08235,1.08265,197799999.0
2009-10-02 20:22:00,1.0826,1.08335,1.0826,1.08335,116700000.0
2009-10-02 20:23:00,1.0833,1.0833,1.083,1.08305,170700000.0
2009-10-02 20:24:00,1.08305,1.08335,1.08305,1.08335,87000000.0
2009-10-02 20:25:00,1.08335,1.0834,1.0829,1.08315,165100000.0
2009-10-02 20:26:00,1.08305,1.0831,1.08305,1.08305,69000000.0
2009-10-02 20:27:00,1.08295,1.083,1.08265,1.0828,172800000.0
2009-10-02 20:28:00,1.0828,1.0828,1.08255,1.08255,113200000.0
2009-10-02 20:29:00,1.0826,1.08265,1.08245,1.08255,103400000.0
2009-10-02 20:30:00,1.08255,1.08255,1.08225,1.08235,317600000.0
2009-10-02 20:31:00,1.08245,1.0825,1.08225,1.08245,159500000.0
2009-10-02 20:32:00,1.08245,1.08245,1.08215,1.08225,170200000.0
2009-10-02 20:33:00,1.08235,1.08245,1.08235,1.08245,66900000.0
2009-10-02 20:34:00,1.08245,1.0825,1.08245,1.08245,23600000.0
2009-10-02 20:35:00,1.08245,1.0825,1.0824,1.08245,24800000.0
2009-10-02 20:36:00,1.08245,1.0825,1.0824,1.0824,52100000.0
2009-10-02 20:37:00,1.0824,1.08255,1.08235,1.08245,83200000.0
2009-10-02 20:38:00,1.0825,1.0825,1.08235,1.08235,167000000.0
2009-10-02 20:39:00,1.08235,1.08255,1.08225,1.0825,149000000.0
2009-10-02 20:40:00,1.0825,1.0826,1.08245,1.0826,66400000.0
2009-10-02 20:41:00,1.0826,1.08275,1.08255,1.08275,35700000.0
2009-10-02 20:42:00,1.08265,1.08285,1.08265,1.0827,88800000.0
2009-10-02 20:43:00,1.08275,1.08285,1.0827,1.0827,29900000.0
2009-10-02 20:44:00,1.08275,1.08275,1.08245,1.08255,95700000.0
2009-10-02 20:45:00,1.08255,1.08255,1.08245,1.08245,106200000.0
2009-10-02 20:46:00,1.08245,1.0825,1.08235,1.08235,272800000.0
2009-10-02 20:47:00,1.08235,1.08245,1.08235,1.08245,54100000.0
2009-10-02 20:48:00,1.08245,1.0825,1.08235,1.0825,117300000.0
2009-10-02 20:49:00,1.08245,1.08285,1.08245,1.0828,150500000.0
2009-10-02 20:50:00,1.0828,1.08285,1.08275,1.08275,65500000.0
2009-10-02 20:51:00,1.0828,1.0829,1.0828,1.08285,36600000.0
2009-10-02 20:52:00,1.08285,1.08285,1.08255,1.08265,133400000.0
2009-10-02 20:53:00,1.08265,1.0828,1.0824,1.0828,45000000.0
2009-10-02 20:54:00,1.0828,1.0828,1.0824,1.0825,77600000.0
2009-10-02 20:55:00,1.08255,1.0827,1.0825,1.08255,162500000.0
2009-10-02 20:56:00,1.08265,1.0827,1.0826,1.0827,55200000.0
2009-10-02 20:57:00,1.08265,1.08275,1.0826,1.08265,128300000.0
2009-10-02 20:58:00,1.08275,1.083,1.08275,1.083,124700000.0
2009-10-02 20:59:00,1.083,1.08315,1.0827,1.0827,194600000.0
2009-10-02 21:00:00,1.0827,1.08305,1.0827,1.0828,131800000.0
2009-10-02 21:01:00,1.0828,1.0831,1.0826,1.08305,267400000.0
2009-10-02 21:02:00,1.083,1.0832,1.083,1.0832,40400000.0
2009-10-02 21:03:00,1.0832,1.0832,1.0832,1.0832,6400000.0
2009-10-02 21:04:00,1.0832,1.0832,1.08285,1.0829,34400000.0
2009-10-02 21:05:00,1.0828,1.08315,1.0828,1.08305,59100000.0
2009-10-02 21:06:00,1.08305,1.08305,1.08265,1.0828,146700000.0
2009-10-02 21:07:00,1.08275,1.0828,1.0827,1.0827,16800000.0
2009-10-02 21:08:00,1.0827,1.08295,1.0827,1.08285,56400000.0
2009-10-02 21:09:00,1.08285,1.08285,1.0825,1.08255,141400000.0
2009-10-02 21:10:00,1.0825,1.08255,1.08245,1.08255,77200000.0
2009-10-02 21:11:00,1.08245,1.08245,1.08215,1.08215,41000000.0
2009-10-02 21:12:00,1.0822,1.08235,1.0822,1.08235,34400000.0
2009-10-02 21:13:00,1.0824,1.0825,1.0824,1.0825,83200000.0
2009-10-02 21:14:00,1.0825,1.0825,1.0824,1.0824,19800000.0
2009-10-02 21:15:00,1.0824,1.08245,1.0822,1.08235,62400000.0
2009-10-02 21:16:00,1.08235,1.08275,1.08235,1.08275,97180000.0
2009-10-02 21:17:00,1.0828,1.08315,1.0828,1.08315,123900000.0
2009-10-02 21:18:00,1.0831,1.08345,1.0831,1.08345,100100000.0
2009-10-02 21:19:00,1.08345,1.08345,1.08315,1.08315,66400000.0
2009-10-02 21:20:00,1.0832,1.0832,1.08305,1.08305,54100000.0
2009-10-02 21:21:00,1.08305,1.08305,1.083,1.08305,92200000.0
2009-10-02 21:22:00,1.08305,1.08305,1.08285,1.08285,61400000.0
2009-10-02 21:23:00,1.08285,1.08285,1.08255,1.0826,85800000.0
2009-10-02 21:24:00,1.08255,1.08255,1.0825,1.08255,77600000.0
2009-10-02 21:25:00,1.08255,1.08255,1.08255,1.08255,20200000.0
2009-10-02 21:26:00,1.0826,1.0826,1.08255,1.08255,39150000.0
2009-10-02 21:27:00,1.08265,1.083,1.08265,1.0829,132000000.0
2009-10-02 21:28:00,1.0829,1.0829,1.08255,1.0826,108900000.0
2009-10-02 21:29:00,1.0827,1.08285,1.0827,1.08285,32200000.0
2009-10-02 21:30:00,1.08285,1.08285,1.0826,1.08275,49700000.0
2009-10-02 21:31:00,1.0828,1.08285,1.08255,1.08255,90100000.0
2009-10-02 21:32:00,1.08255,1.08255,1.0818,1.082,198200000.0
2009-10-02 21:33:00,1.082,1.0821,1.0819,1.0819,169400000.0
2009-10-02 21:34:00,1.0819,1.0819,1.0814,1.08155,183300000.0
2009-10-02 21:35:00,1.0816,1.0816,1.08135,1.08145,93200000.0
2009-10-02 21:36:00,1.08145,1.08165,1.08145,1.0816,66800000.0
2009-10-02 21:37:00,1.0816,1.0817,1.0815,1.0817,80100000.0
2009-10-02 21:38:00,1.0817,1.08195,1.0817,1.08195,132500000.0
2009-10-02 21:39:00,1.082,1.0822,1.0819,1.0819,51900000.0
2009-10-02 21:40:00,1.0819,1.082,1.08185,1.082,80700000.0
2009-10-02 21:41:00,1.082,1.08215,1.082,1.08215,105400000.0
2009-10-02 21:42:00,1.0821,1.0821,1.082,1.082,68800000.0
2009-10-02 21:43:00,1.0821,1.0822,1.0821,1.08215,23800000.0
2009-10-02 21:44:00,1.08215,1.08215,1.0821,1.08215,25100000.0
2009-10-02 21:45:00,1.0822,1.0823,1.0822,1.08225,32800000.0
2009-10-02 21:46:00,1.08225,1.08225,1.0819,1.0819,100200000.0
2009-10-02 21:47:00,1.08185,1.08185,1.0815,1.08165,154500000.0
2009-10-02 21:48:00,1.0817,1.0818,1.08145,1.08155,352600000.0
2009-10-02 21:49:00,1.08155,1.08155,1.08125,1.08135,137700000.0
2009-10-02 21:50:00,1.0813,1.0816,1.0813,1.08155,204000000.0
2009-10-02 21:51:00,1.0816,1.08195,1.0816,1.08175,252400000.0
2009-10-02 21:52:00,1.08175,1.08205,1.08155,1.082,130500000.0
2009-10-02 21:53:00,1.082,1.082,1.0817,1.0818,206200000.0
2009-10-02 21:54:00,1.08185,1.08245,1.08185,1.08225,227000000.0
2009-10-02 21:55:00,1.0823,1.0827,1.08225,1.0825,222400000.0
2009-10-02 21:56:00,1.08245,1.0825,1.08235,1.08245,51900000.0
2009-10-02 21:57:00,1.08235,1.08255,1.08235,1.08255,45800000.0
2009-10-02 21:58:00,1.0825,1.0825,1.0824,1.0824,19000000.0
2009-10-02 21:59:00,1.0824,1.0826,1.0823,1.0823,111500000.0
2009-10-02 22:00:00,1.08235,1.08235,1.08225,1.08235,119300000.0
2009-10-02 22:01:00,1.08235,1.08245,1.08235,1.08245,223820000.0
2009-10-02 22:02:00,1.08245,1.08255,1.08245,1.08255,44000000.0
2009-10-02 22:03:00,1.08255,1.0826,1.08255,1.0826,7600000.0
2009-10-02 22:04:00,1.0825,1.08285,1.0825,1.08285,45200000.0
2009-10-02 22:05:00,1.08295,1.08305,1.08275,1.08285,47900000.0
2009-10-02 22:06:00,1.08285,1.08285,1.08275,1.08275,10600000.0
2009-10-02 22:07:00,1.08275,1.08275,1.08235,1.08235,9900000.0
2009-10-02 22:08:00,1.0824,1.08255,1.0824,1.0825,54400000.0
2009-10-02 22:09:00,1.08255,1.08255,1.08245,1.08255,28000000.0
2009-10-02 22:10:00,1.08255,1.08255,1.0824,1.08255,19600000.0
2009-10-02 22:11:00,1.08255,1.08255,1.08255,1.08255,3000000.0
2009-10-02 22:12:00,1.08255,1.08265,1.08255,1.08255,37400000.0
2009-10-02 22:13:00,1.08255,1.0826,1.08245,1.08255,81400000.0
2009-10-02 22:14:00,1.08255,1.08255,1.08235,1.08235,39300000.0
2009-10-02 22:15:00,1.08235,1.0825,1.08235,1.0824,99600000.0
2009-10-02 22:16:00,1.0824,1.0824,1.08235,1.08235,42500000.0
2009-10-02 22:17:00,1.08235,1.08235,1.0821,1.0822,13100000.0
2009-10-02 22:18:00,1.08225,1.08225,1.0811,1.0818,185699999.0
2009-10-02 22:19:00,1.0818,1.0821,1.08155,1.0818,85200000.0
2009-10-02 22:20:00,1.0818,1.0818,1.08165,1.0817,48600000.0
2009-10-02 22:21:00,1.0817,1.0817,1.08165,1.08165,12800000.0
2009-10-02 22:22:00,1.08165,1.0818,1.08165,1.0818,7600000.0
2009-10-02 22:23:00,1.0818,1.08205,1.08175,1.08205,21000000.0
2009-10-02 22:24:00,1.08205,1.08205,1.08165,1.08165,93300000.0
2009-10-02 22:25:00,1.08165,1.08165,1.08165,1.08165,16400000.0
2009-10-02 22:26:00,1.08165,1.0817,1.08155,1.08165,62500000.0
2009-10-02 22:27:00,1.08165,1.0817,1.08165,1.0817,10800000.0
2009-10-02 22:28:00,1.0817,1.08175,1.08165,1.08175,20800000.0
2009-10-02 22:29:00,1.08175,1.08195,1.08175,1.08195,49900000.0
2009-10-02 22:30:00,1.08185,1.08195,1.08175,1.08185,44000000.0
2009-10-02 22:31:00,1.0818,1.08185,1.0818,1.08185,3000000.0
2009-10-02 22:32:00,1.08185,1.08185,1.08115,1.0813,20800000.0
2009-10-02 22:33:00,1.0813,1.08195,1.0813,1.08185,70300000.0
2009-10-02 22:34:00,1.08185,1.08185,1.0816,1.08165,27500000.0
2009-10-02 22:35:00,1.08165,1.0817,1.08165,1.0817,5000000.0
2009-10-02 22:36:00,1.0817,1.082,1.0816,1.0816,52400000.0
2009-10-02 22:37:00,1.0817,1.08195,1.0817,1.08195,19700000.0
2009-10-02 22:38:00,1.082,1.08205,1.08195,1.08205,7200000.0
2009-10-02 22:39:00,1.08195,1.08195,1.08195,1.08195,6400000.0
2009-10-02 22:40:00,1.08195,1.08205,1.0813,1.08135,20800000.0
2009-10-02 22:41:00,1.08135,1.08135,1.08125,1.08125,6500000.0
2009-10-02 22:42:00,1.0812,1.0814,1.0812,1.08125,31900000.0
2009-10-02 22:43:00,1.0812,1.0812,1.08095,1.08095,14100000.0
2009-10-02 22:44:00,1.08095,1.08095,1.08095,1.08095,21300000.0
2009-10-02 22:45:00,1.0809,1.0809,1.08085,1.08085,3000000.0
2009-10-02 22:46:00,1.08085,1.08095,1.08075,1.08095,18300000.0
2009-10-02 22:47:00,1.08105,1.08105,1.0808,1.08105,16900000.0
2009-10-02 22:48:00,1.08105,1.08105,1.08105,1.08105,3000000.0
2009-10-02 22:49:00,1.08085,1.08085,1.08075,1.0808,5800000.0
2009-10-02 22:50:00,1.0808,1.0808,1.0808,1.0808,10000000.0
2009-10-02 22:51:00,1.0808,1.0809,1.08075,1.0808,47700000.0
2009-10-02 22:52:00,1.0808,1.081,1.0807,1.08075,46800000.0
2009-10-02 22:53:00,1.08075,1.08105,1.08065,1.0807,92400000.0
2009-10-02 22:54:00,1.0807,1.08075,1.0807,1.08075,9400000.0
2009-10-02 22:55:00,1.08075,1.08075,1.08075,1.08075,32000000.0
2009-10-02 22:56:00,1.08075,1.08075,1.07995,1.0802,31100000.0
2009-10-02 22:57:00,1.0803,1.08045,1.07985,1.08015,83700000.0
2009-10-02 22:58:00,1.08015,1.08015,1.08015,1.08015,136000000.0
2009-10-02 22:59:00,1.08015,1.08015,1.07915,1.07945,76500000.0
2009-10-05 00:00:00,1.08081,1.08081,1.08078,1.08078,66300000.0
2009-10-05 00:01:00,1.08066,1.08083,1.08066,1.08083,66300000.0
2009-10-05 00:02:00,1.08085,1.08088,1.08078,1.08081,66300000.0
2009-10-05 00:03:00,1.08084,1.08088,1.08078,1.08078,66300000.0
2009-10-05 00:04:00,1.08083,1.08083,1.08082,1.08083,66300000.0
2009-10-05 00:05:00,1.08076,1.08081,1.08076,1.08081,66300000.0
2009-10-05 00:06:00,1.08083,1.08087,1.08083,1.08087,66300000.0
2009-10-05 00:07:00,1.08083,1.08087,1.08077,1.08083,66300000.0
2009-10-05 00:08:00,1.08082,1.08083,1.08078,1.08078,66300000.0
2009-10-05 00:09:00,1.08081,1.08082,1.08077,1.08077,66300000.0
2009-10-05 00:10:00,1.08085,1.0809,1.08085,1.08088,66300000.0
2009-10-05 00:11:00,1.08083,1.08094,1.08083,1.08091,66300000.0
2009-10-05 00:12:00,1.08083,1.08086,1.0808,1.0808,66300000.0
2009-10-05 00:13:00,1.08085,1.08085,1.0807,1.08079,66300000.0
2009-10-05 00:14:00,1.08083,1.08089,1.08076,1.08089,66300000.0
2009-10-05 00:15:00,1.08094,1.08094,1.0808,1.08084,66300000.0
2009-10-05 00:16:00,1.08083,1.08083,1.08077,1.0808,66300000.0
2009-10-05 00:17:00,1.0809,1.08093,1.08083,1.08088,66300000.0
2009-10-05 00:18:00,1.08089,1.0809,1.08088,1.08089,66300000.0
2009-10-05 00:19:00,1.08092,1.08092,1.08092,1.08092,66300000.0
2009-10-05 00:20:00,1.0809,1.08091,1.08081,1.08091,66300000.0
2009-10-05 00:21:00,1.08092,1.08096,1.08092,1.08096,66300000.0
2009-10-05 00:22:00,1.08091,1.08091,1.08091,1.08091,66300000.0
2009-10-05 00:23:00,1.08086,1.0809,1.08086,1.08089,66300000.0
2009-10-05 00:24:00,1.08088,1.08089,1.08086,1.08089,66300000.0
2009-10-05 00:25:00,1.08087,1.08091,1.08083,1.08083,66300000.0
2009-10-05 00:26:00,1.08085,1.08098,1.08085,1.08098,66300000.0
2009-10-05 00:27:00,1.08101,1.08108,1.08101,1.08108,66300000.0
2009-10-05 00:28:00,1.08106,1.08113,1.08106,1.08111,66300000.0
2009-10-05 00:29:00,1.08108,1.08109,1.08108,1.08108,66300000.0
2009-10-05 00:30:00,1.08106,1.08113,1.08106,1.08106,66300000.0
2009-10-05 00:31:00,1.08108,1.08127,1.081,1.08119,66300000.0
2009-10-05 00:32:00,1.0812,1.08131,1.08119,1.08131,66300000.0
2009-10-05 00:33:00,1.08132,1.0814,1.08132,1.08134,66300000.0
2009-10-05 00:34:00,1.08135,1.08144,1.08131,1.08144,66300000.0
2009-10-05 00:35:00,1.08141,1.08144,1.08134,1.08144,66300000.0
2009-10-05 00:36:00,1.0814,1.0814,1.08108,1.08122,66300000.0
2009-10-05 00:37:00,1.08123,1.08145,1.08123,1.08143,66300000.0
2009-10-05 00:38:00,1.08144,1.08146,1.08132,1.08146,66300000.0
2009-10-05 00:39:00,1.08146,1.08206,1.08146,1.08206,66300000.0
2009-10-05 00:40:00,1.08214,1.0822,1.08214,1.08219,66300000.0
2009-10-05 00:41:00,1.08222,1.08226,1.08219,1.08223,66300000.0
2009-10-05 00:42:00,1.08217,1.08217,1.08194,1.08194,66300000.0
2009-10-05 00:43:00,1.08195,1.08202,1.08195,1.08202,66300000.0
2009-10-05 00:44:00,1.08199,1.08203,1.08197,1.08201,66300000.0
2009-10-05 00:45:00,1.08198,1.08202,1.08196,1.08202,66300000.0
2009-10-05 00:46:00,1.08199,1.08199,1.08197,1.08199,66300000.0
2009-10-05 00:47:00,1.08209,1.08209,1.08204,1.08204,66300000.0
2009-10-05 00:48:00,1.08201,1.08209,1.08198,1.08198,66300000.0
2009-10-05 00:49:00,1.08204,1.08209,1.08203,1.08209,66300000.0
2009-10-05 00:50:00,1.0821,1.08216,1.08209,1.08212,66300000.0
2009-10-05 00:51:00,1.08213,1.08213,1.08213,1.08213,66300000.0
2009-10-05 00:52:00,1.08211,1.08215,1.08202,1.08203,66300000.0
2009-10-05 00:53:00,1.08202,1.08202,1.08195,1.08197,66300000.0
2009-10-05 00:54:00,1.08196,1.08196,1.08194,1.08194,66300000.0
2009-10-05 00:55:00,1.08191,1.08193,1.08185,1.08186,66300000.0
2009-10-05 00:56:00,1.08187,1.0819,1.08168,1.08168,66300000.0
2009-10-05 00:57:00,1.0817,1.0817,1.08151,1.08153,66300000.0
2009-10-05 00:58:00,1.08154,1.08154,1.08151,1.08153,66300000.0
2009-10-05 00:59:00,1.08157,1.08157,1.08101,1.08101,66300000.0
2009-10-05 01:00:00,1.081,1.08118,1.08099,1.08108,66300000.0
2009-10-05 01:01:00,1.08114,1.08114,1.08096,1.081,66300000.0
2009-10-05 01:02:00,1.08099,1.08102,1.08099,1.08102,66300000.0
2009-10-05 01:03:00,1.08091,1.08102,1.08091,1.08097,66300000.0
2009-10-05 01:04:00,1.081,1.081,1.08098,1.08098,66300000.0
2009-10-05 01:05:00,1.08096,1.08098,1.08093,1.08094,66300000.0
2009-10-05 01:06:00,1.08093,1.08093,1.08036,1.08036,66300000.0
2009-10-05 01:07:00,1.08035,1.08036,1.08031,1.08036,66300000.0
2009-10-05 01:08:00,1.08032,1.08038,1.08032,1.08038,66300000.0
2009-10-05 01:09:00,1.08039,1.08041,1.0803,1.0803,66300000.0
2009-10-05 01:10:00,1.08029,1.08029,1.08028,1.08029,66300000.0
2009-10-05 01:11:00,1.08028,1.08032,1.08028,1.08032,66300000.0
2009-10-05 01:12:00,1.08031,1.08033,1.08023,1.08023,66300000.0
2009-10-05 01:13:00,1.08024,1.08025,1.08022,1.08023,66300000.0
2009-10-05 01:14:00,1.08024,1.08028,1.08023,1.08023,66300000.0
2009-10-05 01:15:00,1.08026,1.08028,1.08011,1.08013,66300000.0
2009-10-05 01:16:00,1.08011,1.08017,1.08011,1.08017,66300000.0
2009-10-05 01:17:00,1.08016,1.08019,1.08016,1.08017,66300000.0
2009-10-05 01:18:00,1.08013,1.08022,1.08013,1.08022,66300000.0
2009-10-05 01:19:00,1.08021,1.08029,1.08021,1.08025,66300000.0
2009-10-05 01:20:00,1.08024,1.08028,1.08019,1.08022,66300000.0
2009-10-05 01:21:00,1.08021,1.08032,1.08021,1.08032,66300000.0
2009-10-05 01:22:00,1.08033,1.08041,1.08033,1.08041,66300000.0
2009-10-05 01:23:00,1.08042,1.08043,1.08034,1.08041,66300000.0
2009-10-05 01:24:00,1.08043,1.08053,1.08043,1.08048,66300000.0
2009-10-05 01:25:00,1.08042,1.08056,1.08039,1.0804,66300000.0
2009-10-05 01:26:00,1.08039,1.0805,1.08035,1.0805,66300000.0
2009-10-05 01:27:00,1.0805,1.08056,1.0805,1.08055,66300000.0
2009-10-05 01:28:00,1.08053,1.08061,1.08042,1.08055,66300000.0
2009-10-05 01:29:00,1.08046,1.08046,1.07999,1.07999,66300000.0
2009-10-05 01:30:00,1.08,1.08003,1.07996,1.07998,66300000.0
2009-10-05 01:31:00,1.08,1.08006,1.08,1.08006,66300000.0
2009-10-05 01:32:00,1.08005,1.08048,1.08004,1.08048,66300000.0
2009-10-05 01:33:00,1.08049,1.08057,1.08048,1.08049,66300000.0
2009-10-05 01:34:00,1.0805,1.08051,1.0804,1.0804,66300000.0
2009-10-05 01:35:00,1.08049,1.08057,1.08049,1.08057,66300000.0
2009-10-05 01:36:00,1.08062,1.08094,1.08055,1.08055,66300000.0
2009-10-05 01:37:00,1.08058,1.08105,1.08047,1.08105,66300000.0
2009-10-05 01:38:00,1.08105,1.0811,1.08084,1.08084,66300000.0
2009-10-05 01:39:00,1.08083,1.08083,1.08078,1.08078,66300000.0
2009-10-05 01:40:00,1.08077,1.08081,1.08077,1.08081,66300000.0
2009-10-05 01:41:00,1.08087,1.08088,1.08082,1.08083,66300000.0
2009-10-05 01:42:00,1.08077,1.0809,1.08077,1.0809,66300000.0
2009-10-05 01:43:00,1.08089,1.08089,1.08075,1.08075,66300000.0
2009-10-05 01:44:00,1.08074,1.08078,1.08074,1.08076,66300000.0
2009-10-05 01:45:00,1.08081,1.08085,1.08077,1.08077,66300000.0
2009-10-05 01:46:00,1.08074,1.0808,1.08056,1.0808,66300000.0
2009-10-05 01:47:00,1.08081,1.08085,1.08052,1.08054,66300000.0
2009-10-05 01:48:00,1.08052,1.08057,1.08052,1.08055,66300000.0
2009-10-05 01:49:00,1.08055,1.08057,1.08051,1.08056,66300000.0
2009-10-05 01:50:00,1.08056,1.08061,1.08056,1.0806,66300000.0
2009-10-05 01:51:00,1.0806,1.0806,1.08054,1.08054,66300000.0
2009-10-05 01:52:00,1.08054,1.0806,1.08054,1.0806,66300000.0
2009-10-05 01:53:00,1.08062,1.08062,1.08061,1.08061,66300000.0
2009-10-05 01:54:00,1.08063,1.08063,1.08061,1.08061,66300000.0
2009-10-05 01:55:00,1.08056,1.08059,1.08,1.08003,66300000.0
2009-10-05 01:56:00,1.08004,1.08009,1.08004,1.08009,66300000.0
2009-10-05 01:57:00,1.08007,1.08007,1.07986,1.07988,66300000.0
2009-10-05 01:58:00,1.07988,1.07997,1.07988,1.07992,66300000.0
2009-10-05 01:59:00,1.07991,1.07991,1.07967,1.07969,66300000.0
2009-10-05 02:00:00,1.0796,1.0796,1.0795,1.0795,66300000.0
2009-10-05 02:01:00,1.0795,1.0797,1.0795,1.07965,32700000.0
2009-10-05 02:02:00,1.07965,1.07965,1.07965,1.07965,10200000.0
2009-10-05 02:03:00,1.07965,1.07965,1.07965,1.07965,9200000.0
2009-10-05 02:04:00,1.07965,1.07965,1.07965,1.07965,6600000.0
2009-10-05 02:05:00,1.07965,1.07975,1.07965,1.0797,22000000.0
2009-10-05 02:06:00,1.0797,1.0797,1.0796,1.0796,46000000.0
2009-10-05 02:07:00,1.0796,1.0796,1.079,1.079,160000000.0
2009-10-05 02:08:00,1.07905,1.0791,1.079,1.079,132800000.0
2009-10-05 02:09:00,1.079,1.079,1.0785,1.07895,114600000.0
2009-10-05 02:10:00,1.07895,1.079,1.0787,1.079,83000000.0
2009-10-05 02:11:00,1.079,1.079,1.079,1.079,9600000.0
2009-10-05 02:12:00,1.079,1.079,1.079,1.079,9600000.0
2009-10-05 02:13:00,1.079,1.079,1.079,1.079,9600000.0
2009-10-05 02:14:00,1.079,1.07905,1.079,1.079,30200000.0
2009-10-05 02:15:00,1.0791,1.07915,1.079,1.07905,38500000.0
2009-10-05 02:16:00,1.07905,1.07905,1.079,1.079,24400000.0
2009-10-05 02:17:00,1.0789,1.0789,1.0787,1.0788,67900000.0
2009-10-05 02:18:00,1.0788,1.0788,1.07865,1.07865,58200000.0
2009-10-05 02:19:00,1.07865,1.0787,1.07855,1.0787,46700000.0
2009-10-05 02:20:00,1.0787,1.07875,1.0787,1.07875,4000000.0
2009-10-05 02:21:00,1.0788,1.07905,1.07875,1.07905,158100000.0
2009-10-05 02:22:00,1.07905,1.07915,1.07875,1.07875,54900000.0
2009-10-05 02:23:00,1.07885,1.0789,1.07875,1.07885,18800000.0
2009-10-05 02:24:00,1.0789,1.0789,1.07885,1.07885,9000000.0
2009-10-05 02:25:00,1.0788,1.0789,1.07875,1.07885,38900000.0
2009-10-05 02:26:00,1.0788,1.0788,1.07865,1.0787,13800000.0
2009-10-05 02:27:00,1.07875,1.07875,1.07835,1.07835,33600000.0
2009-10-05 02:28:00,1.07825,1.07825,1.07825,1.07825,10800000.0
2009-10-05 02:29:00,1.07825,1.07825,1.07825,1.07825,2400000.0
2009-10-05 02:30:00,1.07825,1.07825,1.07825,1.07825,8000000.0
2009-10-05 02:31:00,1.07825,1.07855,1.07805,1.0781,97800000.0
2009-10-05 02:32:00,1.0781,1.0781,1.07805,1.07805,4900000.0
2009-10-05 02:33:00,1.07805,1.0781,1.07805,1.0781,38900000.0
2009-10-05 02:34:00,1.07815,1.07815,1.078,1.078,32000000.0
2009-10-05 02:35:00,1.07795,1.07795,1.07635,1.07675,201300000.0
2009-10-05 02:36:00,1.07675,1.077,1.0764,1.0764,109000000.0
2009-10-05 02:37:00,1.0765,1.07685,1.0765,1.07685,10000000.0
2009-10-05 02:38:00,1.07685,1.0771,1.0768,1.07705,42500000.0
2009-10-05 02:39:00,1.0768,1.077,1.0768,1.07695,25300000.0
2009-10-05 02:40:00,1.07695,1.077,1.07685,1.07685,27400000.0
2009-10-05 02:41:00,1.07695,1.07705,1.07685,1.07685,86600000.0
2009-10-05 02:42:00,1.07685,1.07685,1.07685,1.07685,12400000.0
2009-10-05 02:43:00,1.07685,1.07695,1.07685,1.07695,22800000.0
2009-10-05 02:44:00,1.07695,1.07695,1.07685,1.07695,48100000.0
2009-10-05 02:45:00,1.07695,1.07695,1.07685,1.07685,116800000.0
2009-10-05 02:46:00,1.07685,1.07685,1.07685,1.07685,8500000.0
2009-10-05 02:47:00,1.07685,1.07685,1.07685,1.07685,14000000.0
2009-10-05 02:48:00,1.07685,1.0769,1.07685,1.07685,49800000.0
2009-10-05 02:49:00,1.07685,1.07695,1.07685,1.07695,13800000.0
2009-10-05 02:50:00,1.077,1.07705,1.0768,1.07685,21100000.0
2009-10-05 02:51:00,1.07685,1.07685,1.07685,1.07685,6000000.0
2009-10-05 02:52:00,1.0764,1.07672,1.07639,1.07661,40200000.0
2009-10-05 02:53:00,1.07685,1.07685,1.07665,1.07665,20400000.0
2009-10-05 02:54:00,1.07675,1.07675,1.07665,1.07665,33100000.0
2009-10-05 02:55:00,1.07665,1.0767,1.07665,1.0767,57100000.0
2009-10-05 02:56:00,1.0767,1.0767,1.07645,1.07655,59700000.0
2009-10-05 02:57:00,1.0766,1.07665,1.07655,1.0766,38800000.0
2009-10-05 02:58:00,1.0766,1.0766,1.07655,1.07655,55200000.0
2009-10-05 02:59:00,1.07655,1.07655,1.0765,1.0765,27200000.0
2009-10-05 03:00:00,1.0765,1.07655,1.07645,1.07645,63100000.0
2009-10-05 03:01:00,1.07645,1.07655,1.07645,1.07655,73700000.0
2009-10-05 03:02:00,1.07655,1.07665,1.07655,1.07655,40400000.0
2009-10-05 03:03:00,1.07655,1.0766,1.0765,1.07655,18300000.0
2009-10-05 03:04:00,1.07655,1.07655,1.07655,1.07655,12000000.0
2009-10-05 03:05:00,1.07655,1.07655,1.07645,1.07645,34400000.0
2009-10-05 03:06:00,1.07645,1.07645,1.07625,1.07635,92000000.0
2009-10-05 03:07:00,1.07635,1.07635,1.07635,1.07635,47900000.0
2009-10-05 03:08:00,1.07635,1.0764,1.07635,1.07635,71000000.0
2009-10-05 03:09:00,1.07635,1.07635,1.07385,1.07395,318699999.0
2009-10-05 03:10:00,1.07342,1.07342,1.0697,1.07145,313500000.0
2009-10-05 03:11:00,1.0713,1.0718,1.0705,1.0716,177600000.0
2009-10-05 03:12:00,1.0716,1.0717,1.07125,1.0713,75900000.0
2009-10-05 03:13:00,1.0714,1.07145,1.0704,1.07095,115600000.0
2009-10-05 03:14:00,1.07095,1.0715,1.07065,1.07125,112500000.0
2009-10-05 03:15:00,1.0713,1.07145,1.07115,1.07145,82400000.0
2009-10-05 03:16:00,1.07145,1.07215,1.07145,1.0717,94000000.0
2009-10-05 03:17:00,1.0717,1.07205,1.0717,1.07195,30900000.0
2009-10-05 03:18:00,1.07195,1.07195,1.0717,1.07175,35800000.0
2009-10-05 03:19:00,1.0719,1.0721,1.0719,1.0721,40400000.0
2009-10-05 03:20:00,1.07205,1.07215,1.072,1.07215,31600000.0
2009-10-05 03:21:00,1.0722,1.07225,1.07215,1.07215,28500000.0
2009-10-05 03:22:00,1.07195,1.07215,1.07195,1.0721,28200000.0
2009-10-05 03:23:00,1.0721,1.0721,1.0721,1.0721,19600000.0
2009-10-05 03:24:00,1.07215,1.07225,1.07215,1.07225,38000000.0
2009-10-05 03:25:00,1.07225,1.0723,1.07225,1.0723,43700000.0
2009-10-05 03:26:00,1.07225,1.07225,1.07225,1.07225,17300000.0
2009-10-05 03:27:00,1.07225,1.07255,1.07225,1.07255,30300000.0
2009-10-05 03:28:00,1.07255,1.07265,1.0724,1.0724,23900000.0
2009-10-05 03:29:00,1.0724,1.07265,1.0723,1.07235,38200000.0
2009-10-05 03:30:00,1.07235,1.07245,1.0722,1.0724,40200000.0
2009-10-05 03:31:00,1.0724,1.0725,1.0724,1.0725,21600000.0
2009-10-05 03:32:00,1.0724,1.07285,1.0724,1.0727,50600000.0
2009-10-05 03:33:00,1.0727,1.0727,1.0726,1.0726,6100000.0
2009-10-05 03:34:00,1.0726,1.07285,1.0726,1.07285,41900000.0
2009-10-05 03:35:00,1.07285,1.0732,1.07285,1.07315,65100000.0
2009-10-05 03:36:00,1.0731,1.0731,1.07305,1.07305,3600000.0
2009-10-05 03:37:00,1.07305,1.0731,1.0729,1.073,32300000.0
2009-10-05 03:38:00,1.073,1.07305,1.07285,1.07295,27700000.0
2009-10-05 03:39:00,1.0729,1.0729,1.0726,1.0726,39900000.0
2009-10-05 03:40:00,1.07255,1.0731,1.07245,1.0731,61900000.0
2009-10-05 03:41:00,1.07285,1.07295,1.0724,1.0729,53700000.0
2009-10-05 03:42:00,1.0729,1.07295,1.0729,1.0729,10000000.0
2009-10-05 03:43:00,1.07295,1.07295,1.0729,1.0729,3000000.0
2009-10-05 03:44:00,1.0729,1.07295,1.0729,1.07295,19600000.0
2009-10-05 03:45:00,1.0729,1.07295,1.0729,1.07295,23000000.0
2009-10-05 03:46:00,1.07315,1.07325,1.07295,1.07315,26100000.0
2009-10-05 03:47:00,1.07315,1.07315,1.07315,1.07315,3000000.0
2009-10-05 03:48:00,1.07315,1.07315,1.07315,1.07315,5000000.0
2009-10-05 03:49:00,1.07315,1.07315,1.07315,1.07315,8000000.0
2009-10-05 03:50:00,1.07315,1.07325,1.07315,1.07325,7000000.0
2009-10-05 03:51:00,1.0733,1.0733,1.07315,1.07315,24800000.0
2009-10-05 03:52:00,1.07315,1.0732,1.07315,1.0732,7000000.0
2009-10-05 03:53:00,1.0732,1.07325,1.0732,1.0732,39200000.0
2009-10-05 03:54:00,1.0732,1.0732,1.07315,1.07315,16800000.0
2009-10-05 03:55:00,1.0731,1.0731,1.073,1.073,40300000.0
2009-10-05 03:56:00,1.07305,1.07305,1.0728,1.0728,56800000.0
2009-10-05 03:57:00,1.07285,1.0729,1.07285,1.07285,71600000.0
2009-10-05 03:58:00,1.0729,1.0729,1.07285,1.07285,8200000.0
2009-10-05 03:59:00,1.0729,1.07315,1.0729,1.07305,23400000.0
2009-10-05 04:00:00,1.07305,1.07325,1.07305,1.07315,53800000.0
2009-10-05 04:01:00,1.07315,1.07315,1.07305,1.07305,9500000.0
2009-10-05 04:02:00,1.07305,1.07315,1.07305,1.0731,8700000.0
2009-10-05 04:03:00,1.07315,1.07315,1.07305,1.07305,6200000.0
2009-10-05 04:04:00,1.07315,1.0732,1.07315,1.0732,3000000.0
2009-10-05 04:05:00,1.07315,1.07335,1.07315,1.07325,55200000.0
2009-10-05 04:06:00,1.07325,1.07325,1.0731,1.0731,68400000.0
2009-10-05 04:07:00,1.0731,1.07325,1.0731,1.07325,28900000.0
2009-10-05 04:08:00,1.07325,1.07325,1.07325,1.07325,10600000.0
2009-10-05 04:09:00,1.07325,1.07325,1.07325,1.07325,6800000.0
2009-10-05 04:10:00,1.07325,1.07335,1.07325,1.07325,21700000.0
2009-10-05 04:11:00,1.07325,1.07325,1.07325,1.07325,7200000.0
2009-10-05 04:12:00,1.07325,1.07325,1.07325,1.07325,22600000.0
2009-10-05 04:13:00,1.07325,1.07325,1.07305,1.07325,21100000.0
2009-10-05 04:14:00,1.07325,1.07335,1.07305,1.07305,30900000.0
2009-10-05 04:15:00,1.0731,1.07325,1.07305,1.07315,11300000.0
2009-10-05 04:16:00,1.07325,1.07325,1.073,1.073,10400000.0
2009-10-05 04:17:00,1.07315,1.07315,1.07305,1.07305,45600000.0
2009-10-05 04:18:00,1.07305,1.07315,1.07305,1.07305,14600000.0
2009-10-05 04:19:00,1.07305,1.0731,1.07305,1.07305,19900000.0
2009-10-05 04:20:00,1.07305,1.0731,1.07305,1.07305,16400000.0
2009-10-05 04:21:00,1.07305,1.0731,1.07305,1.07305,8200000.0
2009-10-05 04:22:00,1.0731,1.0731,1.0731,1.0731,5500000.0
2009-10-05 04:23:00,1.07305,1.07305,1.07295,1.07295,43400000.0
2009-10-05 04:24:00,1.07295,1.07295,1.07295,1.07295,7200000.0
2009-10-05 04:25:00,1.07295,1.07295,1.07295,1.07295,21600000.0
2009-10-05 04:26:00,1.07295,1.07315,1.07295,1.07305,54200000.0
2009-10-05 04:27:00,1.07305,1.07315,1.07305,1.07315,18600000.0
2009-10-05 04:28:00,1.073,1.073,1.073,1.073,19200000.0
2009-10-05 04:29:00,1.07305,1.0732,1.07305,1.07315,41600000.0
2009-10-05 04:30:00,1.07325,1.07325,1.07325,1.07325,5000000.0
2009-10-05 04:31:00,1.07325,1.07325,1.0732,1.0732,25000000.0
2009-10-05 04:32:00,1.0732,1.07325,1.0732,1.07325,12100000.0
2009-10-05 04:33:00,1.07325,1.07345,1.07325,1.07345,61400000.0
2009-10-05 04:34:00,1.07335,1.07335,1.07335,1.07335,4800000.0
2009-10-05 04:35:00,1.07335,1.07335,1.07335,1.07335,3000000.0
2009-10-05 04:36:00,1.07335,1.07335,1.07335,1.07335,3200000.0
2009-10-05 04:37:00,1.07335,1.07335,1.07335,1.07335,4800000.0
2009-10-05 04:38:00,1.07335,1.07335,1.07335,1.07335,10200000.0
2009-10-05 04:39:00,1.07335,1.07335,1.07335,1.07335,8400000.0
2009-10-05 04:40:00,1.07335,1.07335,1.07335,1.07335,9400000.0
2009-10-05 04:41:00,1.07335,1.0735,1.07335,1.0734,37600000.0
2009-10-05 04:42:00,1.07345,1.07355,1.0734,1.07345,20700000.0
2009-10-05 04:43:00,1.07355,1.0738,1.07345,1.0736,72900000.0
2009-10-05 04:44:00,1.0736,1.07375,1.07355,1.07365,53100000.0
2009-10-05 04:45:00,1.07365,1.07375,1.0735,1.0737,32100000.0
2009-10-05 04:46:00,1.07375,1.0738,1.07365,1.07365,15800000.0
2009-10-05 04:47:00,1.07375,1.07405,1.07375,1.07395,19000000.0
2009-10-05 04:48:00,1.074,1.07405,1.07395,1.074,8000000.0
2009-10-05 04:49:00,1.07375,1.07405,1.07375,1.07395,29800000.0
2009-10-05 04:50:00,1.07395,1.07415,1.07395,1.07405,40200000.0
2009-10-05 04:51:00,1.07405,1.0741,1.07405,1.07405,20100000.0
2009-10-05 04:52:00,1.07405,1.07415,1.07395,1.07405,33000000.0
2009-10-05 04:53:00,1.074,1.07425,1.07375,1.07415,67000000.0
2009-10-05 04:54:00,1.07415,1.07425,1.0741,1.07415,48600000.0
2009-10-05 04:55:00,1.07415,1.07415,1.07385,1.074,35200000.0
2009-10-05 04:56:00,1.07405,1.07425,1.074,1.07425,77600000.0
2009-10-05 04:57:00,1.07425,1.07425,1.074,1.07405,30700000.0
2009-10-05 04:58:00,1.07405,1.07405,1.07405,1.07405,5600000.0
2009-10-05 04:59:00,1.07405,1.07405,1.07375,1.0739,34400000.0
2009-10-05 05:00:00,1.07385,1.074,1.0738,1.07385,53200000.0
2009-10-05 05:01:00,1.07385,1.07395,1.07385,1.07385,85000000.0
2009-10-05 05:02:00,1.07385,1.07385,1.0738,1.0738,9600000.0
2009-10-05 05:03:00,1.07385,1.07385,1.0738,1.0738,72700000.0
2009-10-05 05:04:00,1.0738,1.07385,1.0738,1.07385,17000000.0
2009-10-05 05:05:00,1.07385,1.07395,1.07375,1.07375,68500000.0
2009-10-05 05:06:00,1.07361,1.07361,1.07342,1.07342,12200000.0
2009-10-05 05:07:00,1.0736,1.07365,1.07357,1.07358,35900000.0
2009-10-05 05:08:00,1.07355,1.07365,1.07355,1.07365,3300000.0
2009-10-05 05:09:00,1.0736,1.0737,1.07355,1.07365,85600000.0
2009-10-05 05:10:00,1.07355,1.07365,1.07355,1.07365,56900000.0
2009-10-05 05:11:00,1.07355,1.07365,1.07355,1.07365,12000000.0
2009-10-05 05:12:00,1.07365,1.07375,1.07365,1.07375,12100000.0
2009-10-05 05:13:00,1.07375,1.07385,1.07365,1.07365,18500000.0
2009-10-05 05:14:00,1.07385,1.0739,1.0737,1.07385,26700000.0
2009-10-05 05:15:00,1.0738,1.0739,1.07375,1.07375,19900000.0
2009-10-05 05:16:00,1.07385,1.07395,1.0738,1.07385,28000000.0
2009-10-05 05:17:00,1.07395,1.07395,1.07385,1.07385,26800000.0
2009-10-05 05:18:00,1.07385,1.0739,1.07385,1.0739,48100000.0
2009-10-05 05:19:00,1.07395,1.07395,1.07375,1.07375,44300000.0
2009-10-05 05:20:00,1.0737,1.0739,1.07365,1.07385,12100000.0
2009-10-05 05:21:00,1.07385,1.07395,1.0737,1.07385,53900000.0
2009-10-05 05:22:00,1.07385,1.07395,1.07375,1.07395,30200000.0
2009-10-05 05:23:00,1.07395,1.074,1.0736,1.07385,36000000.0
2009-10-05 05:24:00,1.0736,1.07375,1.0735,1.07365,51500000.0
2009-10-05 05:25:00,1.07375,1.07385,1.07325,1.0736,80000000.0
2009-10-05 05:26:00,1.0736,1.07375,1.0736,1.0736,21500000.0
2009-10-05 05:27:00,1.0736,1.0736,1.0736,1.0736,9800000.0
2009-10-05 05:28:00,1.0736,1.0737,1.07355,1.07355,31800000.0
2009-10-05 05:29:00,1.0736,1.07375,1.07355,1.07355,54600000.0
2009-10-05 05:30:00,1.0736,1.07385,1.0736,1.07375,27200000.0
2009-10-05 05:31:00,1.07365,1.07365,1.07365,1.07365,3200000.0
2009-10-05 05:32:00,1.07375,1.07405,1.07355,1.07355,27400000.0
2009-10-05 05:33:00,1.07365,1.0738,1.07365,1.07375,14600000.0
2009-10-05 05:34:00,1.07385,1.07385,1.07375,1.07385,21300000.0
2009-10-05 05:35:00,1.07375,1.07395,1.07365,1.07375,30400000.0
2009-10-05 05:36:00,1.07395,1.0742,1.07395,1.074,30400000.0
2009-10-05 05:37:00,1.074,1.0742,1.074,1.07415,28500000.0
2009-10-05 05:38:00,1.0741,1.0741,1.074,1.074,31100000.0
2009-10-05 05:39:00,1.074,1.07415,1.07395,1.074,32200000.0
2009-10-05 05:40:00,1.07376,1.07394,1.07376,1.07382,86700000.0
2009-10-05 05:41:00,1.074,1.0742,1.074,1.0742,20200000.0
2009-10-05 05:42:00,1.07395,1.07405,1.07395,1.07405,4800000.0
2009-10-05 05:43:00,1.07405,1.07405,1.07405,1.07405,7200000.0
2009-10-05 05:44:00,1.07405,1.07405,1.07405,1.07405,7300000.0
2009-10-05 05:45:00,1.07405,1.07415,1.07405,1.0741,22500000.0
2009-10-05 05:46:00,1.0741,1.0741,1.07405,1.07405,34500000.0
2009-10-05 05:47:00,1.07405,1.07405,1.07405,1.07405,5600000.0
2009-10-05 05:48:00,1.07405,1.07405,1.07405,1.07405,17200000.0
2009-10-05 05:49:00,1.07405,1.07405,1.07405,1.07405,6000000.0
2009-10-05 05:50:00,1.07415,1.07415,1.07405,1.07415,9800000.0
2009-10-05 05:51:00,1.07415,1.07425,1.07415,1.07415,25100000.0
2009-10-05 05:52:00,1.07415,1.0742,1.07415,1.07415,14900000.0
2009-10-05 05:53:00,1.0742,1.0742,1.0741,1.07415,20700000.0
2009-10-05 05:54:00,1.07415,1.07415,1.07415,1.07415,7300000.0
2009-10-05 05:55:00,1.07395,1.07412,1.07391,1.07409,198100000.0
2009-10-05 05:56:00,1.07415,1.07415,1.07415,1.07415,2500000.0
2009-10-05 05:57:00,1.07415,1.07445,1.07415,1.0743,47900000.0
2009-10-05 05:58:00,1.07435,1.07435,1.0741,1.0741,37600000.0
2009-10-05 05:59:00,1.07415,1.07425,1.07405,1.07405,88100000.0
2009-10-05 06:00:00,1.07405,1.0741,1.0737,1.07395,43800000.0
2009-10-05 06:01:00,1.07395,1.07415,1.0739,1.07395,28800000.0
2009-10-05 06:02:00,1.07395,1.07415,1.07355,1.07415,55900000.0
2009-10-05 06:03:00,1.0741,1.0745,1.074,1.0741,38400000.0
2009-10-05 06:04:00,1.0742,1.07435,1.07405,1.0741,27200000.0
2009-10-05 06:05:00,1.0742,1.07435,1.0741,1.0741,13000000.0
2009-10-05 06:06:00,1.0742,1.0744,1.07405,1.07405,11400000.0
2009-10-05 06:07:00,1.0742,1.07455,1.0742,1.07455,9000000.0
2009-10-05 06:08:00,1.0746,1.07465,1.07455,1.07465,8000000.0
2009-10-05 06:09:00,1.07445,1.07455,1.0743,1.07435,8200000.0
2009-10-05 06:10:00,1.07435,1.0746,1.07435,1.0744,18200000.0
2009-10-05 06:11:00,1.0744,1.07465,1.0744,1.07445,25600000.0
2009-10-05 06:12:00,1.07455,1.07455,1.07455,1.07455,2000000.0
2009-10-05 06:13:00,1.07455,1.07465,1.07455,1.07455,92500000.0
2009-10-05 06:14:00,1.07465,1.07465,1.07455,1.07465,27500000.0
2009-10-05 06:15:00,1.07446,1.07446,1.07437,1.07437,133200000.0
2009-10-05 06:16:00,1.07465,1.07465,1.07465,1.07465,3600000.0
2009-10-05 06:17:00,1.07445,1.07445,1.07433,1.07435,447399999.0
2009-10-05 06:18:00,1.0744,1.07445,1.07429,1.07435,271300002.0
2009-10-05 06:19:00,1.07437,1.07455,1.07435,1.07438,618200001.0
2009-10-05 06:20:00,1.0744,1.0744,1.07411,1.0744,152100001.0
2009-10-05 06:21:00,1.07445,1.07446,1.07437,1.07446,105600000.0
2009-10-05 06:22:00,1.07436,1.0744,1.07431,1.07433,325499999.0
2009-10-05 06:23:00,1.07465,1.07465,1.07465,1.07465,22400000.0
2009-10-05 06:24:00,1.07465,1.07465,1.07465,1.07465,12900000.0
2009-10-05 06:25:00,1.07465,1.07465,1.07465,1.07465,12800000.0
2009-10-05 06:26:00,1.07453,1.07458,1.07448,1.07448,405000006.0
2009-10-05 06:27:00,1.07455,1.07463,1.07455,1.07458,273200002.0
2009-10-05 06:28:00,1.07465,1.07465,1.07465,1.07465,7200000.0
2009-10-05 06:29:00,1.07465,1.07465,1.0746,1.0746,7200000.0
2009-10-05 06:30:00,1.0746,1.0746,1.07455,1.07455,8800000.0
2009-10-05 06:31:00,1.07455,1.07455,1.07455,1.07455,9600000.0
2009-10-05 06:32:00,1.07455,1.07475,1.0741,1.07425,31400000.0
2009-10-05 06:33:00,1.07415,1.07415,1.074,1.074,30900000.0
2009-10-05 06:34:00,1.07396,1.07423,1.07377,1.07403,179700003.0
2009-10-05 06:35:00,1.074,1.074,1.074,1.074,22400000.0
2009-10-05 06:36:00,1.074,1.074,1.074,1.074,11200000.0
2009-10-05 06:37:00,1.074,1.074,1.07395,1.07395,32000000.0
2009-10-05 06:38:00,1.07395,1.07395,1.07395,1.07395,7600000.0
2009-10-05 06:39:00,1.07382,1.07387,1.07378,1.07387,365299999.0
2009-10-05 06:40:00,1.07405,1.07405,1.07405,1.07405,1600000.0
2009-10-05 06:41:00,1.07405,1.07405,1.07405,1.07405,1600000.0
2009-10-05 06:42:00,1.07405,1.07405,1.07405,1.07405,1600000.0
2009-10-05 06:43:00,1.07372,1.0739,1.07372,1.0739,306999998.0
2009-10-05 06:44:00,1.07405,1.07405,1.07405,1.07405,3200000.0
2009-10-05 06:45:00,1.074,1.074,1.07315,1.07375,131300000.0
2009-10-05 06:46:00,1.07375,1.07395,1.07375,1.07375,67400000.0
2009-10-05 06:47:00,1.07375,1.07395,1.07375,1.07395,47800000.0
2009-10-05 06:48:00,1.0739,1.07405,1.07385,1.07385,24200000.0
2009-10-05 06:49:00,1.0739,1.07395,1.0739,1.07395,4500000.0
2009-10-05 06:50:00,1.07385,1.07385,1.07375,1.07375,35000000.0
2009-10-05 06:51:00,1.07375,1.07375,1.07345,1.07345,34800000.0
2009-10-05 06:52:00,1.07345,1.07355,1.0733,1.07345,14800000.0
2009-10-05 06:53:00,1.07355,1.0737,1.0733,1.07345,33700000.0
2009-10-05 06:54:00,1.07345,1.0736,1.07345,1.07345,13200000.0
2009-10-05 06:55:00,1.0735,1.0736,1.0735,1.07355,6400000.0
2009-10-05 06:56:00,1.07355,1.07355,1.07335,1.0734,13200000.0
2009-10-05 06:57:00,1.07335,1.0734,1.07335,1.0734,26000000.0
2009-10-05 06:58:00,1.07345,1.07345,1.0734,1.07345,46600000.0
2009-10-05 06:59:00,1.07345,1.07345,1.07345,1.07345,40000000.0
2009-10-05 07:00:00,1.07345,1.07345,1.07335,1.07335,46300000.0
2009-10-05 07:01:00,1.07335,1.07345,1.07335,1.07345,52600000.0
2009-10-05 07:02:00,1.0735,1.0737,1.0735,1.0736,52400000.0
2009-10-05 07:03:00,1.0736,1.0736,1.0736,1.0736,3200000.0
2009-10-05 07:04:00,1.0736,1.07365,1.0736,1.07365,41000000.0
2009-10-05 07:05:00,1.07365,1.07365,1.07365,1.07365,4800000.0
2009-10-05 07:06:00,1.07365,1.07365,1.07345,1.07345,66500000.0
2009-10-05 07:07:00,1.07345,1.0737,1.07345,1.0737,37400000.0
2009-10-05 07:08:00,1.07365,1.07365,1.0735,1.0735,25600000.0
2009-10-05 07:09:00,1.0735,1.07365,1.0735,1.07365,11800000.0
2009-10-05 07:10:00,1.0736,1.07365,1.07345,1.0736,42300000.0
2009-10-05 07:11:00,1.0736,1.0736,1.0736,1.0736,17600000.0
2009-10-05 07:12:00,1.0736,1.0736,1.0736,1.0736,16000000.0
2009-10-05 07:13:00,1.0736,1.0736,1.0736,1.0736,12800000.0
2009-10-05 07:14:00,1.07375,1.07385,1.0736,1.0736,24100000.0
2009-10-05 07:15:00,1.0736,1.0736,1.0736,1.0736,12800000.0
2009-10-05 07:16:00,1.0736,1.0737,1.0736,1.0737,16600000.0
2009-10-05 07:17:00,1.0737,1.07415,1.0737,1.07415,73900000.0
2009-10-05 07:18:00,1.07405,1.0742,1.07405,1.0742,42200000.0
2009-10-05 07:19:00,1.0742,1.07435,1.07415,1.07435,33200000.0
2009-10-05 07:20:00,1.07435,1.07435,1.07435,1.07435,8000000.0
2009-10-05 07:21:00,1.0743,1.07445,1.0743,1.0744,8200000.0
2009-10-05 07:22:00,1.07365,1.07415,1.07365,1.07379,291200000.0
2009-10-05 07:23:00,1.07435,1.07435,1.07435,1.07435,1000000.0
2009-10-05 07:24:00,1.0743,1.07455,1.0743,1.07435,7000000.0
2009-10-05 07:25:00,1.0744,1.07445,1.07435,1.07435,7000000.0
2009-10-05 07:26:00,1.07435,1.07445,1.07435,1.07445,4000000.0
2009-10-05 07:27:00,1.0744,1.0744,1.0743,1.07435,15300000.0
2009-10-05 07:28:00,1.07415,1.07415,1.07415,1.07415,9600000.0
2009-10-05 07:29:00,1.07425,1.0743,1.07425,1.0743,27700000.0
2009-10-05 07:30:00,1.0743,1.0743,1.0742,1.0742,16700000.0
2009-10-05 07:31:00,1.0744,1.0745,1.0744,1.0745,14800000.0
2009-10-05 07:32:00,1.0745,1.0745,1.0745,1.0745,19200000.0
2009-10-05 07:33:00,1.0745,1.07455,1.0745,1.07455,17400000.0
2009-10-05 07:34:00,1.07455,1.07455,1.0745,1.0745,11200000.0
2009-10-05 07:35:00,1.0745,1.07455,1.0745,1.0745,19400000.0
2009-10-05 07:36:00,1.0745,1.07455,1.0745,1.0745,6800000.0
2009-10-05 07:37:00,1.07435,1.07455,1.07403,1.07423,577099999.0
2009-10-05 07:38:00,1.07472,1.07475,1.0746,1.07472,443699999.0
2009-10-05 07:39:00,1.07465,1.0748,1.0745,1.07455,44500000.0
2009-10-05 07:40:00,1.07455,1.07475,1.07455,1.07465,28900000.0
2009-10-05 07:41:00,1.0746,1.0746,1.07435,1.07435,31400000.0
2009-10-05 07:42:00,1.07435,1.0745,1.0742,1.0745,15300000.0
2009-10-05 07:43:00,1.07455,1.0746,1.0742,1.0746,28000000.0
2009-10-05 07:44:00,1.07465,1.07465,1.0744,1.0745,30400000.0
2009-10-05 07:45:00,1.0745,1.0745,1.0745,1.0745,4800000.0
2009-10-05 07:46:00,1.07455,1.0746,1.0745,1.07455,8000000.0
2009-10-05 07:47:00,1.0746,1.0746,1.07445,1.0746,15000000.0
2009-10-05 07:48:00,1.0746,1.0746,1.0745,1.07455,20700000.0
2009-10-05 07:49:00,1.0746,1.0746,1.0744,1.0745,17200000.0
2009-10-05 07:50:00,1.07445,1.07445,1.07445,1.07445,2800000.0
2009-10-05 07:51:00,1.07445,1.07445,1.07445,1.07445,6000000.0
2009-10-05 07:52:00,1.07445,1.07475,1.0744,1.0745,25400000.0
2009-10-05 07:53:00,1.0745,1.0746,1.0743,1.0746,62500000.0
2009-10-05 07:54:00,1.0746,1.07465,1.0746,1.07465,7200000.0
2009-10-05 07:55:00,1.0746,1.0746,1.07455,1.07455,18800000.0
2009-10-05 07:56:00,1.07445,1.07445,1.07445,1.07445,2400000.0
2009-10-05 07:57:00,1.07455,1.07455,1.07455,1.07455,3000000.0
2009-10-05 07:58:00,1.07424,1.07435,1.07387,1.07435,100000000.0
2009-10-05 07:59:00,1.07455,1.07455,1.07445,1.0745,11800000.0
2009-10-05 08:00:00,1.0745,1.0745,1.0745,1.0745,8100000.0
2009-10-05 08:01:00,1.0745,1.07455,1.0745,1.07455,6000000.0
2009-10-05 08:02:00,1.07455,1.07455,1.07455,1.07455,2700000.0
2009-10-05 08:03:00,1.07465,1.07515,1.07465,1.07505,58800000.0
2009-10-05 08:04:00,1.07505,1.07525,1.07505,1.07515,26300000.0
2009-10-05 08:05:00,1.0751,1.0756,1.0751,1.0756,126200000.0
2009-10-05 08:06:00,1.0756,1.07575,1.0754,1.0755,153500000.0
2009-10-05 08:07:00,1.07545,1.0757,1.0751,1.07515,138100000.0
2009-10-05 08:08:00,1.0752,1.0753,1.0752,1.0752,92500000.0
2009-10-05 08:09:00,1.07525,1.07525,1.0751,1.0751,71000000.0
2009-10-05 08:10:00,1.0751,1.0751,1.0748,1.0748,197100000.0
2009-10-05 08:11:00,1.0748,1.07505,1.0748,1.075,41800000.0
2009-10-05 08:12:00,1.075,1.0755,1.07495,1.07545,82300000.0
2009-10-05 08:13:00,1.0755,1.0755,1.0754,1.07545,99200000.0
2009-10-05 08:14:00,1.07545,1.0755,1.0754,1.0754,80600000.0
2009-10-05 08:15:00,1.07535,1.0755,1.07535,1.07545,16000000.0
2009-10-05 08:16:00,1.07545,1.0756,1.07505,1.07515,84600000.0
2009-10-05 08:17:00,1.0752,1.07555,1.07515,1.0754,67700000.0
2009-10-05 08:18:00,1.07525,1.07525,1.0749,1.07495,92300000.0
2009-10-05 08:19:00,1.07495,1.07515,1.0747,1.0749,92300000.0
2009-10-05 08:20:00,1.07485,1.07495,1.07445,1.07495,57100000.0
2009-10-05 08:21:00,1.0749,1.07495,1.0747,1.0747,153300000.0
2009-10-05 08:22:00,1.07475,1.07485,1.07445,1.0747,108300000.0
2009-10-05 08:23:00,1.07465,1.07475,1.0746,1.07475,103300000.0
2009-10-05 08:24:00,1.07475,1.07515,1.07475,1.07515,61000000.0
2009-10-05 08:25:00,1.07515,1.07525,1.07485,1.07515,166800000.0
2009-10-05 08:26:00,1.07515,1.07515,1.0748,1.07495,134700000.0
2009-10-05 08:27:00,1.07495,1.0752,1.07495,1.0752,114200000.0
2009-10-05 08:28:00,1.0752,1.0752,1.0751,1.0752,35200000.0
2009-10-05 08:29:00,1.0752,1.0752,1.07475,1.07505,82700000.0
2009-10-05 08:30:00,1.0747,1.0747,1.07435,1.07435,150300000.0
2009-10-05 08:31:00,1.07435,1.0745,1.07425,1.07425,112400000.0
2009-10-05 08:32:00,1.07425,1.07445,1.0742,1.07445,31100000.0
2009-10-05 08:33:00,1.07435,1.075,1.07435,1.07495,224200000.0
2009-10-05 08:34:00,1.07505,1.07515,1.0749,1.07495,96600000.0
2009-10-05 08:35:00,1.07495,1.07495,1.07495,1.07495,38200000.0
2009-10-05 08:36:00,1.07495,1.075,1.0749,1.075,128000000.0
2009-10-05 08:37:00,1.075,1.07505,1.075,1.075,24000000.0
2009-10-05 08:38:00,1.07505,1.07505,1.07495,1.07505,49200000.0
2009-10-05 08:39:00,1.07505,1.0751,1.075,1.0751,65800000.0
2009-10-05 08:40:00,1.0751,1.0751,1.07495,1.07495,98800000.0
2009-10-05 08:41:00,1.07495,1.07495,1.07465,1.0747,102000000.0
2009-10-05 08:42:00,1.0748,1.07495,1.07465,1.0747,121600000.0
2009-10-05 08:43:00,1.07465,1.07465,1.07455,1.0746,44200000.0
2009-10-05 08:44:00,1.0746,1.0746,1.0745,1.0746,38200000.0
2009-10-05 08:45:00,1.0746,1.0746,1.07445,1.07445,142000000.0
2009-10-05 08:46:00,1.07445,1.0745,1.0744,1.07445,70400000.0
2009-10-05 08:47:00,1.07445,1.0745,1.0744,1.07445,50000000.0
2009-10-05 08:48:00,1.0745,1.0745,1.0745,1.0745,31200000.0
2009-10-05 08:49:00,1.0745,1.0747,1.0745,1.0747,12700000.0
2009-10-05 08:50:00,1.0747,1.07475,1.0745,1.0746,109700000.0
2009-10-05 08:51:00,1.07465,1.07475,1.0746,1.07475,76000000.0
2009-10-05 08:52:00,1.07475,1.0749,1.07475,1.0748,37800000.0
2009-10-05 08:53:00,1.0748,1.07515,1.0748,1.07505,117200000.0
2009-10-05 08:54:00,1.07505,1.0752,1.07505,1.0752,20900000.0
2009-10-05 08:55:00,1.07525,1.07525,1.0752,1.0752,14400000.0
2009-10-05 08:56:00,1.07515,1.07525,1.07515,1.07525,14700000.0
2009-10-05 08:57:00,1.07525,1.07525,1.0752,1.0752,3600000.0
2009-10-05 08:58:00,1.07525,1.0753,1.07525,1.0753,4800000.0
2009-10-05 08:59:00,1.0752,1.0755,1.0752,1.0755,34600000.0
2009-10-05 09:00:00,1.0755,1.07695,1.0755,1.0768,187200000.0
2009-10-05 09:01:00,1.0768,1.07745,1.07675,1.07735,235700000.0
2009-10-05 09:02:00,1.07735,1.0774,1.0763,1.0763,160800000.0
2009-10-05 09:03:00,1.0763,1.0767,1.0763,1.0767,265600000.0
2009-10-05 09:04:00,1.07665,1.0769,1.07655,1.0768,123300000.0
2009-10-05 09:05:00,1.07675,1.07715,1.07675,1.07685,107100000.0
2009-10-05 09:06:00,1.07685,1.0777,1.07675,1.0775,132100000.0
2009-10-05 09:07:00,1.0775,1.0778,1.07695,1.07705,181900000.0
2009-10-05 09:08:00,1.07705,1.07735,1.077,1.0772,99400000.0
2009-10-05 09:09:00,1.0772,1.07725,1.07695,1.07695,119300000.0
2009-10-05 09:10:00,1.0769,1.07715,1.0769,1.07705,207900000.0
2009-10-05 09:11:00,1.07705,1.0774,1.07705,1.0773,130500001.0
2009-10-05 09:12:00,1.0773,1.07765,1.07725,1.07745,167300000.0
2009-10-05 09:13:00,1.0775,1.0776,1.07735,1.0776,210900000.0
2009-10-05 09:14:00,1.0776,1.0777,1.0772,1.07725,189600000.0
2009-10-05 09:15:00,1.07725,1.07745,1.0771,1.0771,70800000.0
2009-10-05 09:16:00,1.0771,1.0773,1.07705,1.07725,118300000.0
2009-10-05 09:17:00,1.07725,1.0776,1.0772,1.0772,172600000.0
2009-10-05 09:18:00,1.0772,1.0772,1.0772,1.0772,25200000.0
2009-10-05 09:19:00,1.0772,1.0775,1.0772,1.07745,46200000.0
2009-10-05 09:20:00,1.07745,1.07765,1.07705,1.07705,132100000.0
2009-10-05 09:21:00,1.07705,1.07715,1.0767,1.07715,219000000.0
2009-10-05 09:22:00,1.07715,1.07715,1.07685,1.07685,120400000.0
2009-10-05 09:23:00,1.07685,1.077,1.07655,1.07695,200800000.0
2009-10-05 09:24:00,1.07695,1.07745,1.07695,1.0774,79000000.0
2009-10-05 09:25:00,1.0774,1.07745,1.07715,1.07725,70400000.0
2009-10-05 09:26:00,1.0773,1.07745,1.07705,1.0771,59000000.0
2009-10-05 09:27:00,1.0771,1.0775,1.077,1.07735,138500000.0
2009-10-05 09:28:00,1.0774,1.07765,1.0773,1.07755,56700000.0
2009-10-05 09:29:00,1.07755,1.07755,1.07725,1.07735,34900000.0
2009-10-05 09:30:00,1.07735,1.0775,1.0773,1.07735,132800000.0
2009-10-05 09:31:00,1.07735,1.07735,1.07735,1.07735,115400000.0
2009-10-05 09:32:00,1.07735,1.07735,1.07705,1.07705,59600000.0
2009-10-05 09:33:00,1.0771,1.07725,1.0769,1.0771,130500000.0
2009-10-05 09:34:00,1.0771,1.07715,1.07645,1.0767,271900000.0
2009-10-05 09:35:00,1.07665,1.0773,1.07665,1.0768,206900000.0
2009-10-05 09:36:00,1.07675,1.0769,1.07655,1.07665,116100000.0
2009-10-05 09:37:00,1.07665,1.0778,1.07665,1.07755,202300000.0
2009-10-05 09:38:00,1.07765,1.078,1.07765,1.0778,152200000.0
2009-10-05 09:39:00,1.07785,1.0779,1.07775,1.0778,78800000.0
2009-10-05 09:40:00,1.0778,1.07795,1.0777,1.0778,111900000.0
2009-10-05 09:41:00,1.07785,1.07835,1.07785,1.07805,181600000.0
2009-10-05 09:42:00,1.07805,1.0782,1.07795,1.07795,77600000.0
2009-10-05 09:43:00,1.078,1.07815,1.07775,1.07775,284300000.0
2009-10-05 09:44:00,1.0777,1.07775,1.07735,1.07745,186800000.0
2009-10-05 09:45:00,1.07745,1.0777,1.0774,1.07755,156400000.0
2009-10-05 09:46:00,1.07755,1.0776,1.0771,1.0771,152100000.0
2009-10-05 09:47:00,1.0771,1.07715,1.0766,1.07665,129400000.0
2009-10-05 09:48:00,1.0766,1.0767,1.07655,1.0766,88200000.0
2009-10-05 09:49:00,1.0766,1.0768,1.07635,1.0768,156500000.0
2009-10-05 09:50:00,1.0768,1.0771,1.07665,1.07705,89900000.0
2009-10-05 09:51:00,1.07705,1.0772,1.07705,1.0772,88000000.0
2009-10-05 09:52:00,1.0772,1.0775,1.0772,1.0774,200900001.0
2009-10-05 09:53:00,1.0775,1.07765,1.07745,1.07765,209200000.0
2009-10-05 09:54:00,1.0776,1.07765,1.0775,1.0775,113000000.0
2009-10-05 09:55:00,1.0775,1.0775,1.0771,1.0772,185400000.0
2009-10-05 09:56:00,1.0772,1.07725,1.07715,1.0772,55200000.0
2009-10-05 09:57:00,1.0772,1.0772,1.07695,1.0771,99000000.0
2009-10-05 09:58:00,1.0771,1.07715,1.077,1.07715,187400000.0
2009-10-05 09:59:00,1.07715,1.0776,1.07705,1.07755,225400000.0
2009-10-05 10:00:00,1.07745,1.0775,1.0771,1.0771,231000000.0
2009-10-05 10:01:00,1.0771,1.07735,1.0771,1.07725,113400000.0
2009-10-05 10:02:00,1.07725,1.07725,1.077,1.077,67900000.0
2009-10-05 10:03:00,1.07695,1.077,1.07645,1.0765,229400000.0
2009-10-05 10:04:00,1.0765,1.0767,1.0764,1.07655,262400000.0
2009-10-05 10:05:00,1.07655,1.0771,1.07655,1.0771,197800000.0
2009-10-05 10:06:00,1.0771,1.0773,1.07705,1.07705,183700000.0
2009-10-05 10:07:00,1.07705,1.07705,1.0768,1.0768,352000000.0
2009-10-05 10:08:00,1.0768,1.07685,1.0765,1.07655,206800000.0
2009-10-05 10:09:00,1.07655,1.07655,1.07595,1.07605,206099999.0
2009-10-05 10:10:00,1.07605,1.0762,1.076,1.076,258900000.0
2009-10-05 10:11:00,1.076,1.07615,1.07595,1.076,266000000.0
2009-10-05 10:12:00,1.076,1.076,1.07585,1.07595,102600000.0
2009-10-05 10:13:00,1.07595,1.07595,1.07575,1.07595,136000000.0
2009-10-05 10:14:00,1.07595,1.07595,1.07585,1.07595,183600000.0
2009-10-05 10:15:00,1.07595,1.07605,1.07595,1.07605,87200000.0
2009-10-05 10:16:00,1.07605,1.07615,1.07595,1.07615,41300000.0
2009-10-05 10:17:00,1.07615,1.0763,1.07615,1.07625,32800000.0
2009-10-05 10:18:00,1.07625,1.07625,1.076,1.0762,66800000.0
2009-10-05 10:19:00,1.07615,1.0762,1.07595,1.0761,187600000.0
2009-10-05 10:20:00,1.0761,1.0763,1.0761,1.0763,88700000.0
2009-10-05 10:21:00,1.0763,1.07635,1.0763,1.07635,55300000.0
2009-10-05 10:22:00,1.07635,1.07635,1.07615,1.07625,98800000.0
2009-10-05 10:23:00,1.07625,1.07625,1.0761,1.0762,121800000.0
2009-10-05 10:24:00,1.0762,1.07625,1.076,1.076,115800000.0
2009-10-05 10:25:00,1.076,1.0761,1.076,1.0761,84700000.0
2009-10-05 10:26:00,1.0761,1.0763,1.07595,1.0762,127100000.0
2009-10-05 10:27:00,1.0762,1.0762,1.076,1.076,34000000.0
2009-10-05 10:28:00,1.07595,1.07595,1.07545,1.07575,228600000.0
2009-10-05 10:29:00,1.0758,1.07585,1.0757,1.0758,89400000.0
2009-10-05 10:30:00,1.0758,1.07595,1.0758,1.07595,198200000.0
2009-10-05 10:31:00,1.07595,1.076,1.0759,1.076,37400000.0
2009-10-05 10:32:00,1.076,1.076,1.07595,1.07595,35700000.0
2009-10-05 10:33:00,1.07595,1.07595,1.07585,1.0759,99400000.0
2009-10-05 10:34:00,1.0759,1.076,1.0759,1.076,52200000.0
2009-10-05 10:35:00,1.076,1.0761,1.07595,1.0761,52200000.0
2009-10-05 10:36:00,1.0761,1.0764,1.076,1.0764,131800000.0
2009-10-05 10:37:00,1.0764,1.0765,1.07635,1.0765,87800000.0
2009-10-05 10:38:00,1.0765,1.0766,1.07635,1.0766,168600000.0
2009-10-05 10:39:00,1.0766,1.07705,1.0766,1.0769,109600000.0
2009-10-05 10:40:00,1.0769,1.07715,1.07685,1.0769,226900000.0
2009-10-05 10:41:00,1.0769,1.07695,1.0768,1.0768,97600000.0
2009-10-05 10:42:00,1.0768,1.07695,1.07675,1.07675,281200000.0
2009-10-05 10:43:00,1.07675,1.077,1.0767,1.0769,217100000.0
2009-10-05 10:44:00,1.07695,1.07705,1.0769,1.0769,119900000.0
2009-10-05 10:45:00,1.0769,1.0769,1.0768,1.0769,136600000.0
2009-10-05 10:46:00,1.0769,1.077,1.07685,1.07685,228500000.0
2009-10-05 10:47:00,1.07685,1.07695,1.07665,1.0768,200000000.0
2009-10-05 10:48:00,1.0768,1.0769,1.07665,1.0769,95200000.0
2009-10-05 10:49:00,1.0769,1.0771,1.07685,1.07685,134000000.0
2009-10-05 10:50:00,1.0769,1.077,1.07685,1.07685,88800000.0
2009-10-05 10:51:00,1.07685,1.07705,1.07685,1.077,84400000.0
2009-10-05 10:52:00,1.077,1.07705,1.0769,1.0769,32800000.0
2009-10-05 10:53:00,1.0769,1.077,1.07675,1.07675,69200000.0
2009-10-05 10:54:00,1.07675,1.07695,1.0767,1.07695,144000000.0
2009-10-05 10:55:00,1.07695,1.07705,1.0769,1.07695,104200000.0
2009-10-05 10:56:00,1.07695,1.07715,1.07695,1.07705,130200000.0
2009-10-05 10:57:00,1.07705,1.07715,1.0769,1.077,63200000.0
2009-10-05 10:58:00,1.077,1.077,1.077,1.077,4400000.0
2009-10-05 10:59:00,1.077,1.077,1.077,1.077,27200000.0
2009-10-05 11:00:00,1.077,1.077,1.0765,1.0765,119800000.0
2009-10-05 11:01:00,1.07645,1.0766,1.07645,1.0765,104700000.0
2009-10-05 11:02:00,1.0765,1.0766,1.07645,1.0765,153000000.0
2009-10-05 11:03:00,1.0765,1.0765,1.076,1.07605,85200000.0
2009-10-05 11:04:00,1.07605,1.07615,1.07605,1.0761,94100000.0
2009-10-05 11:05:00,1.0761,1.0762,1.076,1.076,31800000.0
2009-10-05 11:06:00,1.076,1.0762,1.076,1.076,52400000.0
2009-10-05 11:07:00,1.076,1.076,1.07595,1.076,26900000.0
2009-10-05 11:08:00,1.076,1.07635,1.076,1.07625,114600000.0
2009-10-05 11:09:00,1.07625,1.07665,1.07625,1.07645,76800000.0
2009-10-05 11:10:00,1.07645,1.0766,1.07625,1.0763,69200001.0
2009-10-05 11:11:00,1.0763,1.0764,1.07625,1.0764,29200000.0
2009-10-05 11:12:00,1.0764,1.07645,1.07625,1.07625,29600000.0
2009-10-05 11:13:00,1.07625,1.07635,1.0762,1.07625,32800000.0
2009-10-05 11:14:00,1.0763,1.0763,1.07595,1.07595,163100000.0
2009-10-05 11:15:00,1.07595,1.07595,1.07555,1.07565,169000000.0
2009-10-05 11:16:00,1.07565,1.07565,1.0756,1.07565,80600000.0
2009-10-05 11:17:00,1.07565,1.07565,1.0751,1.07525,297199999.0
2009-10-05 11:18:00,1.07505,1.07515,1.075,1.07505,96200000.0
2009-10-05 11:19:00,1.07515,1.07515,1.0748,1.07485,90000000.0
2009-10-05 11:20:00,1.07485,1.0751,1.07475,1.0748,185000000.0
2009-10-05 11:21:00,1.0748,1.0754,1.0748,1.0751,99000000.0
2009-10-05 11:22:00,1.07525,1.07545,1.0751,1.0752,94400000.0
2009-10-05 11:23:00,1.0752,1.0755,1.0751,1.0753,110100000.0
2009-10-05 11:24:00,1.07535,1.07545,1.07515,1.0753,158100000.0
2009-10-05 11:25:00,1.0754,1.0756,1.07535,1.0755,76800000.0
2009-10-05 11:26:00,1.0755,1.07555,1.0753,1.0755,93100000.0
2009-10-05 11:27:00,1.0754,1.07545,1.0752,1.07535,131200000.0
2009-10-05 11:28:00,1.0754,1.07575,1.07525,1.0756,193400000.0
2009-10-05 11:29:00,1.07565,1.0759,1.0756,1.0758,65000000.0
2009-10-05 11:30:00,1.0758,1.0759,1.07575,1.0759,50100000.0
2009-10-05 11:31:00,1.0759,1.07595,1.0758,1.0758,47500000.0
2009-10-05 11:32:00,1.0759,1.07625,1.0759,1.07605,43200000.0
2009-10-05 11:33:00,1.07605,1.0762,1.07595,1.07595,95400000.0
2009-10-05 11:34:00,1.07595,1.07605,1.0758,1.0758,163000000.0
2009-10-05 11:35:00,1.0759,1.0761,1.07585,1.0761,123600000.0
2009-10-05 11:36:00,1.0761,1.0761,1.07595,1.07595,115400000.0
2009-10-05 11:37:00,1.07595,1.07595,1.07575,1.0758,95700000.0
2009-10-05 11:38:00,1.0758,1.0758,1.0756,1.0757,126600002.0
2009-10-05 11:39:00,1.07575,1.0759,1.0755,1.0758,205600000.0
2009-10-05 11:40:00,1.07585,1.076,1.0758,1.076,78900000.0
2009-10-05 11:41:00,1.07585,1.07605,1.0758,1.0759,87900000.0
2009-10-05 11:42:00,1.07585,1.07595,1.07575,1.0758,122900000.0
2009-10-05 11:43:00,1.0758,1.0759,1.07575,1.07575,82400000.0
2009-10-05 11:44:00,1.07575,1.0758,1.0757,1.07575,95800000.0
2009-10-05 11:45:00,1.07575,1.0759,1.07575,1.07575,81400000.0
2009-10-05 11:46:00,1.07575,1.07615,1.07575,1.0759,86700000.0
2009-10-05 11:47:00,1.076,1.07605,1.076,1.07605,14800000.0
2009-10-05 11:48:00,1.07605,1.07605,1.07605,1.07605,21800000.0
2009-10-05 11:49:00,1.07605,1.0761,1.07605,1.07605,50300000.0
2009-10-05 11:50:00,1.07605,1.0763,1.07605,1.07615,87200000.0
2009-10-05 11:51:00,1.07615,1.07625,1.07615,1.07625,35600000.0
2009-10-05 11:52:00,1.07625,1.07625,1.07615,1.07615,37500000.0
2009-10-05 11:53:00,1.07615,1.07615,1.07615,1.07615,24000000.0
2009-10-05 11:54:00,1.07615,1.07615,1.076,1.0761,34500000.0
2009-10-05 11:55:00,1.0761,1.0761,1.07595,1.07595,97200000.0
2009-10-05 11:56:00,1.07595,1.07595,1.07585,1.07585,99900000.0
2009-10-05 11:57:00,1.07585,1.07595,1.07585,1.07585,66200000.0
2009-10-05 11:58:00,1.07585,1.07595,1.07585,1.07585,47800000.0
2009-10-05 11:59:00,1.07585,1.07585,1.0755,1.0755,133200000.0
2009-10-05 12:00:00,1.0755,1.07555,1.0755,1.0755,59600000.0
2009-10-05 12:01:00,1.0755,1.07555,1.0755,1.0755,10000000.0
2009-10-05 12:02:00,1.0755,1.0755,1.0755,1.0755,19200000.0
2009-10-05 12:03:00,1.0755,1.0756,1.0754,1.07555,58400000.0
2009-10-05 12:04:00,1.0755,1.07555,1.0755,1.07555,34100000.0
2009-10-05 12:05:00,1.07555,1.0757,1.07555,1.07565,132800000.0
2009-10-05 12:06:00,1.07565,1.0757,1.0755,1.0755,83900000.0
2009-10-05 12:07:00,1.0755,1.07555,1.0755,1.07555,43200000.0
2009-10-05 12:08:00,1.07555,1.07555,1.07495,1.07495,137100000.0
2009-10-05 12:09:00,1.07495,1.07505,1.07485,1.07495,75000000.0
2009-10-05 12:10:00,1.07495,1.07495,1.07475,1.0749,149799999.0
2009-10-05 12:11:00,1.0749,1.07545,1.0749,1.07545,227700000.0
2009-10-05 12:12:00,1.07545,1.0755,1.07515,1.0752,110600000.0
2009-10-05 12:13:00,1.07525,1.07545,1.07525,1.07545,52400000.0
2009-10-05 12:14:00,1.07545,1.07555,1.07545,1.0755,61000000.0
2009-10-05 12:15:00,1.07555,1.07555,1.07515,1.07525,106700000.0
2009-10-05 12:16:00,1.07525,1.07555,1.07525,1.07545,122800000.0
2009-10-05 12:17:00,1.07545,1.07545,1.07505,1.0751,99100000.0
2009-10-05 12:18:00,1.07515,1.07515,1.0751,1.07515,55800000.0
2009-10-05 12:19:00,1.07515,1.07515,1.07495,1.07505,87700000.0
2009-10-05 12:20:00,1.07505,1.07525,1.07505,1.07525,26900000.0
2009-10-05 12:21:00,1.07525,1.07525,1.0749,1.07525,94900000.0
2009-10-05 12:22:00,1.07525,1.07525,1.075,1.07515,151000000.0
2009-10-05 12:23:00,1.0751,1.07515,1.0751,1.07515,16700000.0
2009-10-05 12:24:00,1.07515,1.07515,1.07485,1.0749,114400000.0
2009-10-05 12:25:00,1.0749,1.07525,1.07475,1.0751,226200000.0
2009-10-05 12:26:00,1.0751,1.0754,1.07495,1.0753,209200000.0
2009-10-05 12:27:00,1.0753,1.0753,1.07495,1.07495,38600000.0
2009-10-05 12:28:00,1.07495,1.075,1.07495,1.075,54500000.0
2009-10-05 12:29:00,1.075,1.07505,1.0748,1.07495,90200000.0
2009-10-05 12:30:00,1.07495,1.075,1.07455,1.0746,203100000.0
2009-10-05 12:31:00,1.0746,1.0746,1.07425,1.07425,172800000.0
2009-10-05 12:32:00,1.07425,1.07465,1.07425,1.07455,175900000.0
2009-10-05 12:33:00,1.07455,1.07465,1.07445,1.07465,131800000.0
2009-10-05 12:34:00,1.07465,1.0748,1.07465,1.0748,73900000.0
2009-10-05 12:35:00,1.0748,1.07495,1.0748,1.07495,141100000.0
2009-10-05 12:36:00,1.07495,1.07515,1.07495,1.07515,323200000.0
2009-10-05 12:37:00,1.07515,1.07515,1.0749,1.0749,346600000.0
2009-10-05 12:38:00,1.0749,1.0749,1.0749,1.0749,5600000.0
2009-10-05 12:39:00,1.0749,1.0751,1.07485,1.07505,157200000.0
2009-10-05 12:40:00,1.07505,1.07505,1.075,1.075,13800000.0
2009-10-05 12:41:00,1.07505,1.07505,1.075,1.075,93200000.0
2009-10-05 12:42:00,1.075,1.07505,1.075,1.075,95800000.0
2009-10-05 12:43:00,1.075,1.07525,1.075,1.07505,270800000.0
2009-10-05 12:44:00,1.07505,1.07505,1.0749,1.0749,181200000.0
2009-10-05 12:45:00,1.0749,1.07505,1.0749,1.07495,164000000.0
2009-10-05 12:46:00,1.07495,1.07495,1.07495,1.07495,38600000.0
2009-10-05 12:47:00,1.07495,1.07495,1.0744,1.0744,109200000.0
2009-10-05 12:48:00,1.0744,1.07515,1.0744,1.07485,181600000.0
2009-10-05 12:49:00,1.07485,1.0749,1.0748,1.0749,68600000.0
2009-10-05 12:50:00,1.0749,1.07525,1.0749,1.075,285400000.0
2009-10-05 12:51:00,1.07505,1.07505,1.07505,1.07505,78000000.0
2009-10-05 12:52:00,1.07505,1.0751,1.0749,1.07495,170000000.0
2009-10-05 12:53:00,1.07495,1.07505,1.07495,1.07495,67200000.0
2009-10-05 12:54:00,1.07495,1.07505,1.07495,1.07505,43200000.0
2009-10-05 12:55:00,1.0751,1.0752,1.07495,1.07495,141400000.0
2009-10-05 12:56:00,1.075,1.075,1.0749,1.07495,31600000.0
2009-10-05 12:57:00,1.075,1.07505,1.07465,1.07465,123800000.0
2009-10-05 12:58:00,1.07465,1.0747,1.07455,1.07465,165800000.0
2009-10-05 12:59:00,1.07465,1.07465,1.0741,1.07435,201200000.0
2009-10-05 13:00:00,1.07435,1.07435,1.0742,1.0743,178200000.0
2009-10-05 13:01:00,1.0743,1.07475,1.0743,1.07455,107700000.0
2009-10-05 13:02:00,1.07465,1.0747,1.0745,1.0745,87900000.0
2009-10-05 13:03:00,1.07455,1.07465,1.07455,1.07465,64700000.0
2009-10-05 13:04:00,1.07465,1.0748,1.07465,1.07465,232400000.0
2009-10-05 13:05:00,1.07465,1.0747,1.07455,1.07455,176800000.0
2009-10-05 13:06:00,1.07455,1.07455,1.07455,1.07455,85200000.0
2009-10-05 13:07:00,1.07455,1.07465,1.07455,1.0746,42800000.0
2009-10-05 13:08:00,1.0746,1.0746,1.07455,1.07455,53000000.0
2009-10-05 13:09:00,1.07455,1.07455,1.07435,1.0744,147600000.0
2009-10-05 13:10:00,1.0744,1.07445,1.07415,1.0742,120300000.0
2009-10-05 13:11:00,1.0742,1.07435,1.07405,1.07435,137300000.0
2009-10-05 13:12:00,1.0743,1.07435,1.07425,1.07425,110800000.0
2009-10-05 13:13:00,1.07425,1.07425,1.07405,1.0741,109200000.0
2009-10-05 13:14:00,1.0741,1.0741,1.0741,1.0741,41600000.0
2009-10-05 13:15:00,1.0741,1.07425,1.07395,1.07405,273400000.0
2009-10-05 13:16:00,1.07405,1.07425,1.07405,1.07415,258400001.0
2009-10-05 13:17:00,1.07415,1.07445,1.07415,1.07445,316400000.0
2009-10-05 13:18:00,1.07445,1.07445,1.07415,1.07415,354999999.0
2009-10-05 13:19:00,1.07415,1.07445,1.07415,1.07445,237200000.0
2009-10-05 13:20:00,1.07445,1.0746,1.07445,1.0746,314200001.0
2009-10-05 13:21:00,1.07455,1.0746,1.07455,1.07455,180000000.0
2009-10-05 13:22:00,1.07455,1.07455,1.07445,1.07445,452800001.0
2009-10-05 13:23:00,1.07445,1.0745,1.0742,1.0743,304000000.0
2009-10-05 13:24:00,1.0743,1.07435,1.0743,1.07435,45600000.0
2009-10-05 13:25:00,1.07435,1.07445,1.07435,1.07445,126200000.0
2009-10-05 13:26:00,1.07435,1.07455,1.07435,1.07455,179800000.0
2009-10-05 13:27:00,1.0746,1.07475,1.07455,1.07455,459999999.0
2009-10-05 13:28:00,1.07455,1.0748,1.07455,1.07475,505299998.0
2009-10-05 13:29:00,1.07475,1.0749,1.0747,1.07475,217200001.0
2009-10-05 13:30:00,1.07475,1.07485,1.07475,1.07475,120700000.0
2009-10-05 13:31:00,1.07475,1.07475,1.07455,1.07455,38000000.0
2009-10-05 13:32:00,1.07455,1.07455,1.07435,1.07455,83700000.0
2009-10-05 13:33:00,1.0745,1.07455,1.0744,1.0744,96900000.0
2009-10-05 13:34:00,1.07445,1.07445,1.0743,1.0743,108100000.0
2009-10-05 13:35:00,1.07435,1.0744,1.0743,1.07435,150300000.0
2009-10-05 13:36:00,1.07435,1.0745,1.07395,1.07415,475500000.0
2009-10-05 13:37:00,1.07415,1.07425,1.07395,1.0741,331800000.0
2009-10-05 13:38:00,1.0741,1.07435,1.0741,1.07435,205200000.0
2009-10-05 13:39:00,1.07435,1.0745,1.07435,1.07445,118400000.0
2009-10-05 13:40:00,1.07445,1.07445,1.07395,1.07425,213500000.0
2009-10-05 13:41:00,1.07425,1.07445,1.07425,1.07445,109900000.0
2009-10-05 13:42:00,1.07445,1.07445,1.07425,1.07425,139000000.0
2009-10-05 13:43:00,1.07425,1.0743,1.07405,1.07405,156400000.0
2009-10-05 13:44:00,1.0741,1.0741,1.074,1.0741,68600000.0
2009-10-05 13:45:00,1.0739,1.074,1.0731,1.07315,443600000.0
2009-10-05 13:46:00,1.07315,1.07315,1.0729,1.0729,230700000.0
2009-10-05 13:47:00,1.0729,1.07305,1.0728,1.073,224800000.0
2009-10-05 13:48:00,1.073,1.0731,1.07285,1.07285,189500000.0
2009-10-05 13:49:00,1.07285,1.07305,1.07285,1.07305,181600000.0
2009-10-05 13:50:00,1.07305,1.07335,1.073,1.07325,173100000.0
2009-10-05 13:51:00,1.07325,1.07335,1.07305,1.07315,213200000.0
2009-10-05 13:52:00,1.0732,1.07335,1.0732,1.07325,239999999.0
2009-10-05 13:53:00,1.07325,1.07335,1.07325,1.07325,133200001.0
2009-10-05 13:54:00,1.07325,1.07325,1.07325,1.07325,144800000.0
2009-10-05 13:55:00,1.07325,1.07335,1.07325,1.0733,116000001.0
2009-10-05 13:56:00,1.0733,1.0733,1.07325,1.07325,25600000.0
2009-10-05 13:57:00,1.07325,1.07325,1.07305,1.07305,187400000.0
2009-10-05 13:58:00,1.07305,1.07305,1.07285,1.0729,184200001.0
2009-10-05 13:59:00,1.0729,1.0731,1.0729,1.073,277199999.0
2009-10-05 14:00:00,1.073,1.0733,1.073,1.07315,375499998.0
2009-10-05 14:01:00,1.07315,1.0735,1.07315,1.07345,532400000.0
2009-10-05 14:02:00,1.0735,1.07365,1.0735,1.07365,286400000.0
2009-10-05 14:03:00,1.07365,1.0737,1.07335,1.07335,126100000.0
2009-10-05 14:04:00,1.0734,1.07355,1.0734,1.07345,134100000.0
2009-10-05 14:05:00,1.07345,1.07375,1.0733,1.07375,248400000.0
2009-10-05 14:06:00,1.0737,1.0737,1.0735,1.07355,425500002.0
2009-10-05 14:07:00,1.07355,1.0736,1.07325,1.0733,291400000.0
2009-10-05 14:08:00,1.0733,1.07345,1.0733,1.07345,121000000.0
2009-10-05 14:09:00,1.07345,1.07345,1.07325,1.07335,339599999.0
2009-10-05 14:10:00,1.07335,1.07335,1.0731,1.0731,89200000.0
2009-10-05 14:11:00,1.07315,1.07315,1.073,1.073,230600000.0
2009-10-05 14:12:00,1.073,1.0732,1.073,1.0732,266600000.0
2009-10-05 14:13:00,1.07325,1.07365,1.0731,1.0736,555600001.0
2009-10-05 14:14:00,1.0736,1.0738,1.0736,1.07365,679700000.0
2009-10-05 14:15:00,1.07355,1.07355,1.07335,1.07335,571900000.0
2009-10-05 14:16:00,1.07335,1.07335,1.07305,1.07305,133699999.0
2009-10-05 14:17:00,1.07305,1.07315,1.073,1.073,482599999.0
2009-10-05 14:18:00,1.073,1.07325,1.073,1.07325,262399999.0
2009-10-05 14:19:00,1.07325,1.07355,1.07325,1.07355,454200009.0
2009-10-05 14:20:00,1.0735,1.0736,1.07325,1.0736,371300000.0
2009-10-05 14:21:00,1.0736,1.0736,1.0736,1.0736,49400000.0
2009-10-05 14:22:00,1.0736,1.0736,1.07315,1.07325,231700000.0
2009-10-05 14:23:00,1.07325,1.07355,1.07315,1.07345,409800000.0
2009-10-05 14:24:00,1.07345,1.07355,1.07325,1.07335,751599998.0
2009-10-05 14:25:00,1.0733,1.07345,1.07325,1.07325,431100001.0
2009-10-05 14:26:00,1.07325,1.07325,1.07315,1.07325,429400003.0
2009-10-05 14:27:00,1.07325,1.07365,1.07325,1.07355,811400000.0
2009-10-05 14:28:00,1.07355,1.0737,1.07355,1.0737,156600000.0
2009-10-05 14:29:00,1.07375,1.0741,1.07375,1.0741,189900000.0
2009-10-05 14:30:00,1.07415,1.0742,1.0738,1.07415,265599999.0
2009-10-05 14:31:00,1.0741,1.0744,1.07395,1.07425,567399997.0
2009-10-05 14:32:00,1.07425,1.0743,1.07385,1.0739,472500000.0
2009-10-05 14:33:00,1.0739,1.0741,1.0739,1.07405,681000001.0
2009-10-05 14:34:00,1.07405,1.07415,1.07395,1.0741,503400000.0
2009-10-05 14:35:00,1.0742,1.07435,1.07405,1.07405,121900000.0
2009-10-05 14:36:00,1.07405,1.07405,1.0739,1.0739,284000000.0
2009-10-05 14:37:00,1.0739,1.07395,1.07365,1.07375,644799999.0
2009-10-05 14:38:00,1.07375,1.07385,1.07375,1.0738,130200000.0
2009-10-05 14:39:00,1.0738,1.0743,1.0738,1.0743,712800001.0
2009-10-05 14:40:00,1.0743,1.0743,1.07425,1.07425,461400002.0
2009-10-05 14:41:00,1.07425,1.0746,1.07425,1.07455,613200000.0
2009-10-05 14:42:00,1.07455,1.0749,1.07455,1.07485,728100003.0
2009-10-05 14:43:00,1.0748,1.0754,1.07475,1.0754,808800002.0
2009-10-05 14:44:00,1.0755,1.0755,1.07485,1.07485,462800000.0
2009-10-05 14:45:00,1.07485,1.075,1.07465,1.07475,467500002.0
2009-10-05 14:46:00,1.07475,1.0751,1.07475,1.07505,261000000.0
2009-10-05 14:47:00,1.07505,1.0751,1.0748,1.07505,454500000.0
2009-10-05 14:48:00,1.075,1.07515,1.07495,1.07515,489400007.0
2009-10-05 14:49:00,1.07515,1.07515,1.075,1.0751,538699999.0
2009-10-05 14:50:00,1.0751,1.07555,1.07485,1.075,942900000.0
2009-10-05 14:51:00,1.075,1.0754,1.075,1.0753,409100001.0
2009-10-05 14:52:00,1.0753,1.0754,1.0751,1.07515,309600000.0
2009-10-05 14:53:00,1.07515,1.0755,1.07515,1.0755,171100000.0
2009-10-05 14:54:00,1.07555,1.07555,1.075,1.07545,585600000.0
2009-10-05 14:55:00,1.0755,1.07565,1.0754,1.0754,549099998.0
2009-10-05 14:56:00,1.07545,1.07555,1.0753,1.07545,406700000.0
2009-10-05 14:57:00,1.07545,1.0757,1.07535,1.07545,336999997.0
2009-10-05 14:58:00,1.07545,1.0755,1.07515,1.0753,555100000.0
2009-10-05 14:59:00,1.07525,1.07555,1.0752,1.07545,391600001.0
2009-10-05 15:00:00,1.07545,1.07545,1.07535,1.0754,340100000.0
2009-10-05 15:01:00,1.0754,1.0754,1.0753,1.07535,115200000.0
2009-10-05 15:02:00,1.0753,1.0754,1.0753,1.0753,294300000.0
2009-10-05 15:03:00,1.0753,1.0754,1.07505,1.07515,331900000.0
2009-10-05 15:04:00,1.07515,1.0752,1.07475,1.07485,306400000.0
2009-10-05 15:05:00,1.07485,1.07485,1.07425,1.07435,417599999.0
2009-10-05 15:06:00,1.0744,1.0744,1.0736,1.07375,315400000.0
2009-10-05 15:07:00,1.0738,1.07435,1.0738,1.0742,393100000.0
2009-10-05 15:08:00,1.0742,1.0745,1.074,1.07435,530099999.0
2009-10-05 15:09:00,1.07435,1.0746,1.07435,1.0746,436299999.0
2009-10-05 15:10:00,1.0746,1.0749,1.07455,1.07455,332600000.0
2009-10-05 15:11:00,1.07455,1.07455,1.07395,1.07415,252000000.0
2009-10-05 15:12:00,1.0741,1.07415,1.07405,1.0741,233800000.0
2009-10-05 15:13:00,1.0741,1.07425,1.07405,1.07425,228000000.0
2009-10-05 15:14:00,1.07425,1.0743,1.0735,1.0735,516000000.0
2009-10-05 15:15:00,1.0735,1.07385,1.0735,1.07365,289100000.0
2009-10-05 15:16:00,1.07365,1.07385,1.0736,1.07385,141800000.0
2009-10-05 15:17:00,1.07385,1.0744,1.07385,1.07425,423800000.0
2009-10-05 15:18:00,1.0743,1.0743,1.07405,1.07415,118600000.0
2009-10-05 15:19:00,1.0742,1.0743,1.07405,1.0742,138400000.0
2009-10-05 15:20:00,1.07425,1.0743,1.07425,1.07425,251000000.0
2009-10-05 15:21:00,1.07425,1.0743,1.07395,1.07405,247100000.0
2009-10-05 15:22:00,1.0741,1.0743,1.0741,1.07425,456899999.0
2009-10-05 15:23:00,1.07425,1.0743,1.07395,1.07395,299100000.0
2009-10-05 15:24:00,1.07395,1.0743,1.07395,1.07415,323300000.0
2009-10-05 15:25:00,1.07415,1.07445,1.07415,1.07425,575000000.0
2009-10-05 15:26:00,1.07425,1.07425,1.07345,1.0735,455699999.0
2009-10-05 15:27:00,1.07355,1.07355,1.0731,1.07335,383700000.0
2009-10-05 15:28:00,1.07335,1.0734,1.07305,1.07325,273900000.0
2009-10-05 15:29:00,1.07335,1.0739,1.07335,1.07365,331200000.0
2009-10-05 15:30:00,1.0736,1.0742,1.0736,1.07385,134600000.0
2009-10-05 15:31:00,1.07385,1.074,1.07335,1.074,400100001.0
2009-10-05 15:32:00,1.074,1.0741,1.07365,1.07365,696300002.0
2009-10-05 15:33:00,1.07365,1.0737,1.0733,1.07335,390000000.0
2009-10-05 15:34:00,1.0734,1.07355,1.0732,1.07325,374200001.0
2009-10-05 15:35:00,1.07335,1.0748,1.0732,1.0744,382100000.0
2009-10-05 15:36:00,1.0744,1.0754,1.0744,1.0752,904500000.0
2009-10-05 15:37:00,1.07525,1.07555,1.0751,1.07515,549100000.0
2009-10-05 15:38:00,1.07515,1.076,1.07485,1.07575,960000000.0
2009-10-05 15:39:00,1.07575,1.0761,1.07555,1.07575,695400001.0
2009-10-05 15:40:00,1.0757,1.0758,1.07425,1.07425,757499998.0
2009-10-05 15:41:00,1.07425,1.07425,1.07355,1.07375,754800000.0
2009-10-05 15:42:00,1.07375,1.0738,1.0734,1.0736,481500001.0
2009-10-05 15:43:00,1.0736,1.07385,1.07315,1.0735,482400002.0
2009-10-05 15:44:00,1.0735,1.07365,1.07305,1.0736,305000000.0
2009-10-05 15:45:00,1.0735,1.0737,1.07335,1.07335,423400000.0
2009-10-05 15:46:00,1.07335,1.07345,1.07305,1.07325,626300000.0
2009-10-05 15:47:00,1.0733,1.0737,1.0733,1.0736,534700000.0
2009-10-05 15:48:00,1.0736,1.0737,1.07345,1.0737,703900002.0
2009-10-05 15:49:00,1.07375,1.0743,1.0735,1.074,653200000.0
2009-10-05 15:50:00,1.07405,1.0744,1.07395,1.07435,576100001.0
2009-10-05 15:51:00,1.07435,1.0744,1.0739,1.07425,1037499997.0
2009-10-05 15:52:00,1.0743,1.0744,1.07405,1.07415,426000000.0
2009-10-05 15:53:00,1.07415,1.0742,1.074,1.07405,643100000.0
2009-10-05 15:54:00,1.07405,1.0741,1.07365,1.07365,581500000.0
2009-10-05 15:55:00,1.07365,1.07365,1.0732,1.07335,607099999.0
2009-10-05 15:56:00,1.07345,1.07385,1.0733,1.0738,719699999.0
2009-10-05 15:57:00,1.0738,1.0744,1.0736,1.07425,549999999.0
2009-10-05 15:58:00,1.07425,1.07445,1.0741,1.0743,408200000.0
2009-10-05 15:59:00,1.0743,1.07435,1.07405,1.07405,352700000.0
2009-10-05 16:00:00,1.0741,1.0741,1.0731,1.0736,385900000.0
2009-10-05 16:01:00,1.07365,1.07385,1.07285,1.0734,680400000.0
2009-10-05 16:02:00,1.0734,1.07435,1.0734,1.07395,533299999.0
2009-10-05 16:03:00,1.07395,1.07405,1.07335,1.07375,612300001.0
2009-10-05 16:04:00,1.0737,1.0745,1.0736,1.07435,559300000.0
2009-10-05 16:05:00,1.07435,1.0745,1.0737,1.0737,545200000.0
2009-10-05 16:06:00,1.0737,1.07455,1.0737,1.07455,776299998.0
2009-10-05 16:07:00,1.07455,1.07485,1.0741,1.07485,445400000.0
2009-10-05 16:08:00,1.07485,1.07555,1.0748,1.07535,557700000.0
2009-10-05 16:09:00,1.0753,1.07625,1.07515,1.07535,659599999.0
2009-10-05 16:10:00,1.07535,1.07535,1.0747,1.07475,435700000.0
2009-10-05 16:11:00,1.07475,1.0753,1.07475,1.07495,722799999.0
2009-10-05 16:12:00,1.07495,1.07515,1.0744,1.07505,502000000.0
2009-10-05 16:13:00,1.07505,1.07585,1.0749,1.075,510600000.0
2009-10-05 16:14:00,1.07495,1.075,1.07415,1.0748,527500001.0
2009-10-05 16:15:00,1.07485,1.075,1.07455,1.0749,906400000.0
2009-10-05 16:16:00,1.07495,1.0751,1.07475,1.0748,742000001.0
2009-10-05 16:17:00,1.0748,1.07495,1.07435,1.0744,620699998.0
2009-10-05 16:18:00,1.0744,1.07465,1.0742,1.07435,638900002.0
2009-10-05 16:19:00,1.07435,1.0745,1.07425,1.0744,570699999.0
2009-10-05 16:20:00,1.0744,1.0744,1.07415,1.07435,477999998.0
2009-10-05 16:21:00,1.07435,1.0748,1.07425,1.07465,614399994.0
2009-10-05 16:22:00,1.07465,1.0749,1.07455,1.0749,715700008.0
2009-10-05 16:23:00,1.0749,1.07495,1.074,1.07405,950100000.0
2009-10-05 16:24:00,1.0741,1.0746,1.0739,1.07445,556499999.0
2009-10-05 16:25:00,1.07455,1.07465,1.0742,1.0743,252200000.0
2009-10-05 16:26:00,1.0743,1.07445,1.07425,1.07435,316699999.0
2009-10-05 16:27:00,1.07435,1.07535,1.0743,1.07535,467800000.0
2009-10-05 16:28:00,1.07535,1.07535,1.07485,1.07505,694499999.0
2009-10-05 16:29:00,1.075,1.075,1.0743,1.075,1061099995.0
2009-10-05 16:30:00,1.075,1.07525,1.07475,1.07515,688000002.0
2009-10-05 16:31:00,1.07515,1.07525,1.07505,1.07505,366900000.0
2009-10-05 16:32:00,1.0751,1.0754,1.075,1.0753,206700000.0
2009-10-05 16:33:00,1.0753,1.0756,1.0753,1.07555,149600000.0
2009-10-05 16:34:00,1.07555,1.07585,1.0754,1.07585,453500000.0
2009-10-05 16:35:00,1.076,1.07615,1.0758,1.0759,438800000.0
2009-10-05 16:36:00,1.0759,1.07595,1.07565,1.07585,431800000.0
2009-10-05 16:37:00,1.07585,1.0761,1.07565,1.07605,533200001.0
2009-10-05 16:38:00,1.0759,1.0762,1.07565,1.07615,1005299996.0
2009-10-05 16:39:00,1.07615,1.0762,1.0758,1.07595,552700000.0
2009-10-05 16:40:00,1.07595,1.0766,1.0758,1.07655,750200000.0
2009-10-05 16:41:00,1.07655,1.07665,1.07645,1.07655,423000001.0
2009-10-05 16:42:00,1.0766,1.07685,1.07655,1.07655,479000000.0
2009-10-05 16:43:00,1.07655,1.0767,1.07655,1.0766,445799999.0
2009-10-05 16:44:00,1.07665,1.0769,1.07655,1.0767,907799996.0
2009-10-05 16:45:00,1.0767,1.07705,1.07655,1.0768,952900002.0
2009-10-05 16:46:00,1.0768,1.07685,1.07655,1.07655,757199997.0
2009-10-05 16:47:00,1.07655,1.0767,1.07645,1.0766,456399998.0
2009-10-05 16:48:00,1.07655,1.07665,1.0764,1.07645,518300002.0
2009-10-05 16:49:00,1.0765,1.07655,1.07615,1.0762,787400003.0
2009-10-05 16:50:00,1.07625,1.0766,1.0762,1.0765,344800000.0
2009-10-05 16:51:00,1.0765,1.07665,1.07635,1.07655,231600000.0
2009-10-05 16:52:00,1.07655,1.0766,1.0763,1.0766,171700000.0
2009-10-05 16:53:00,1.0766,1.07675,1.07645,1.07675,170400000.0
2009-10-05 16:54:00,1.07675,1.07675,1.0764,1.0767,231500000.0
2009-10-05 16:55:00,1.0767,1.07675,1.07655,1.0766,226600000.0
2009-10-05 16:56:00,1.07655,1.07665,1.07625,1.07645,223999999.0
2009-10-05 16:57:00,1.07645,1.07645,1.07575,1.0761,622300000.0
2009-10-05 16:58:00,1.0761,1.0765,1.0761,1.0763,578600003.0
2009-10-05 16:59:00,1.07625,1.07625,1.0757,1.076,1055599998.0
2009-10-05 17:00:00,1.076,1.07615,1.07555,1.0757,930799999.0
2009-10-05 17:01:00,1.0757,1.0758,1.0755,1.07565,589300000.0
2009-10-05 17:02:00,1.07565,1.0757,1.07535,1.07545,416700000.0
2009-10-05 17:03:00,1.07545,1.07575,1.07535,1.0755,592500000.0
2009-10-05 17:04:00,1.0755,1.07555,1.0754,1.0754,257899998.0
2009-10-05 17:05:00,1.0754,1.07545,1.07535,1.07545,349300000.0
2009-10-05 17:06:00,1.07545,1.07545,1.07525,1.0753,194800000.0
2009-10-05 17:07:00,1.0753,1.07565,1.0752,1.07565,725499997.0
2009-10-05 17:08:00,1.07565,1.0762,1.07555,1.0762,827800005.0
2009-10-05 17:09:00,1.0762,1.0765,1.07605,1.07645,597600000.0
2009-10-05 17:10:00,1.0765,1.07655,1.07645,1.07645,280200001.0
2009-10-05 17:11:00,1.07645,1.07665,1.0764,1.07655,681300002.0
2009-10-05 17:12:00,1.07655,1.0767,1.07645,1.07655,369199997.0
2009-10-05 17:13:00,1.07655,1.0767,1.0765,1.0766,419900000.0
2009-10-05 17:14:00,1.0766,1.0767,1.0765,1.0765,164300002.0
2009-10-05 17:15:00,1.07655,1.0766,1.07645,1.0765,471200000.0
2009-10-05 17:16:00,1.0765,1.0766,1.07645,1.07655,489400002.0
2009-10-05 17:17:00,1.07655,1.0766,1.07645,1.0765,164400000.0
2009-10-05 17:18:00,1.0765,1.07665,1.07645,1.0766,387200000.0
2009-10-05 17:19:00,1.0767,1.07675,1.0766,1.0767,368800000.0
2009-10-05 17:20:00,1.0767,1.07675,1.0765,1.07655,195600000.0
2009-10-05 17:21:00,1.07655,1.0766,1.0765,1.07655,192700000.0
2009-10-05 17:22:00,1.07655,1.07685,1.07655,1.0767,286599999.0
2009-10-05 17:23:00,1.0767,1.0767,1.0766,1.0766,307200000.0
2009-10-05 17:24:00,1.0766,1.0768,1.07655,1.07655,665800001.0
2009-10-05 17:25:00,1.07655,1.077,1.07655,1.07695,770099999.0
2009-10-05 17:26:00,1.07695,1.0772,1.0769,1.07695,130500000.0
2009-10-05 17:27:00,1.07685,1.0769,1.07655,1.07665,214700001.0
2009-10-05 17:28:00,1.0766,1.07665,1.0765,1.07655,274500001.0
2009-10-05 17:29:00,1.07655,1.07675,1.07655,1.0766,525200000.0
2009-10-05 17:30:00,1.0766,1.07665,1.0762,1.0764,835600000.0
2009-10-05 17:31:00,1.07635,1.07685,1.0763,1.0767,735600001.0
2009-10-05 17:32:00,1.0767,1.07675,1.07655,1.07675,647300000.0
2009-10-05 17:33:00,1.0768,1.07705,1.0768,1.07685,587100001.0
2009-10-05 17:34:00,1.07685,1.07705,1.07685,1.07695,585800000.0
2009-10-05 17:35:00,1.07695,1.0771,1.07685,1.07705,1015499999.0
2009-10-05 17:36:00,1.07705,1.07735,1.077,1.0773,765200000.0
2009-10-05 17:37:00,1.07725,1.07735,1.077,1.0771,942399997.0
2009-10-05 17:38:00,1.07705,1.0774,1.07705,1.0773,567000000.0
2009-10-05 17:39:00,1.07735,1.07755,1.0773,1.0775,506300000.0
2009-10-05 17:40:00,1.0775,1.0776,1.0772,1.07725,339300000.0
2009-10-05 17:41:00,1.0773,1.07765,1.0772,1.0775,346000001.0
2009-10-05 17:42:00,1.0775,1.0775,1.0774,1.07745,363100000.0
2009-10-05 17:43:00,1.07745,1.07745,1.0767,1.0771,439500000.0
2009-10-05 17:44:00,1.0771,1.0771,1.07645,1.07645,445900000.0
2009-10-05 17:45:00,1.07645,1.07675,1.07645,1.07665,570299995.0
2009-10-05 17:46:00,1.07665,1.07665,1.07635,1.07635,254000000.0
2009-10-05 17:47:00,1.07635,1.0766,1.07625,1.07645,538200001.0
2009-10-05 17:48:00,1.07645,1.07645,1.0762,1.07625,465100000.0
2009-10-05 17:49:00,1.07625,1.07625,1.076,1.07625,544800000.0
2009-10-05 17:50:00,1.0762,1.0762,1.0755,1.0755,537299997.0
2009-10-05 17:51:00,1.0755,1.07575,1.07545,1.0755,1013800003.0
2009-10-05 17:52:00,1.0755,1.0755,1.0753,1.0755,572200000.0
2009-10-05 17:53:00,1.0755,1.07555,1.07535,1.0755,827000000.0
2009-10-05 17:54:00,1.0755,1.07575,1.0754,1.0757,698100002.0
2009-10-05 17:55:00,1.0757,1.07595,1.07565,1.0757,287200000.0
2009-10-05 17:56:00,1.0757,1.0757,1.0749,1.0752,485300000.0
2009-10-05 17:57:00,1.0752,1.0755,1.0751,1.0755,353150000.0
2009-10-05 17:58:00,1.0755,1.0757,1.0755,1.0755,284900001.0
2009-10-05 17:59:00,1.0755,1.0758,1.0755,1.07565,366300001.0
2009-10-05 18:00:00,1.0756,1.07565,1.0751,1.07515,865999998.0
2009-10-05 18:01:00,1.07515,1.07525,1.0751,1.07515,296600000.0
2009-10-05 18:02:00,1.07515,1.07545,1.075,1.0751,570799999.0
2009-10-05 18:03:00,1.0751,1.0752,1.07495,1.075,454900000.0
2009-10-05 18:04:00,1.075,1.07535,1.07495,1.07535,484999998.0
2009-10-05 18:05:00,1.07535,1.07535,1.0752,1.07525,438999997.0
2009-10-05 18:06:00,1.07525,1.0753,1.0751,1.0751,684500000.0
2009-10-05 18:07:00,1.0751,1.07565,1.0751,1.0756,421700002.0
2009-10-05 18:08:00,1.0756,1.07585,1.0756,1.0758,358700000.0
2009-10-05 18:09:00,1.07575,1.07575,1.07565,1.0757,267299999.0
2009-10-05 18:10:00,1.0757,1.07615,1.0757,1.07615,269300000.0
2009-10-05 18:11:00,1.0761,1.0761,1.0757,1.0759,316400000.0
2009-10-05 18:12:00,1.0759,1.07595,1.0759,1.07595,142700000.0
2009-10-05 18:13:00,1.07595,1.07595,1.0758,1.07585,78400000.0
2009-10-05 18:14:00,1.0757,1.0757,1.0756,1.07565,241000000.0
2009-10-05 18:15:00,1.07565,1.07565,1.07495,1.07525,382300000.0
2009-10-05 18:16:00,1.07525,1.07525,1.075,1.07505,417699999.0
2009-10-05 18:17:00,1.07505,1.07505,1.075,1.07505,178300000.0
2009-10-05 18:18:00,1.0751,1.0751,1.07505,1.07505,200700000.0
2009-10-05 18:19:00,1.07505,1.07505,1.07485,1.07495,383299999.0
2009-10-05 18:20:00,1.07495,1.07495,1.07485,1.07485,32600000.0
2009-10-05 18:21:00,1.07485,1.07485,1.07485,1.07485,76400000.0
2009-10-05 18:22:00,1.07485,1.07515,1.07485,1.0751,188000000.0
2009-10-05 18:23:00,1.0751,1.0752,1.0751,1.07515,103200000.0
2009-10-05 18:24:00,1.07515,1.07515,1.07475,1.0748,110400000.0
2009-10-05 18:25:00,1.07475,1.075,1.07475,1.0749,308600000.0
2009-10-05 18:26:00,1.07495,1.075,1.07485,1.07485,117600000.0
2009-10-05 18:27:00,1.07485,1.07495,1.07485,1.0749,227900000.0
2009-10-05 18:28:00,1.0749,1.07495,1.07455,1.07455,416200000.0
2009-10-05 18:29:00,1.07455,1.07475,1.07455,1.07475,447200000.0
2009-10-05 18:30:00,1.07475,1.075,1.07475,1.07495,165100000.0
2009-10-05 18:31:00,1.07495,1.075,1.0741,1.07415,540600002.0
2009-10-05 18:32:00,1.07415,1.0745,1.07415,1.07435,622700001.0
2009-10-05 18:33:00,1.07435,1.0745,1.07415,1.0745,424099999.0
2009-10-05 18:34:00,1.0745,1.07485,1.0744,1.0744,394900000.0
2009-10-05 18:35:00,1.07435,1.07445,1.0743,1.0744,196500000.0
2009-10-05 18:36:00,1.07445,1.07505,1.07445,1.07485,218200000.0
2009-10-05 18:37:00,1.07485,1.0749,1.07455,1.07455,139800000.0
2009-10-05 18:38:00,1.07455,1.07455,1.0742,1.0745,272300000.0
2009-10-05 18:39:00,1.0745,1.0745,1.0744,1.0744,30000000.0
2009-10-05 18:40:00,1.0744,1.0744,1.0741,1.07415,103200000.0
2009-10-05 18:41:00,1.07415,1.07415,1.0736,1.0736,399600000.0
2009-10-05 18:42:00,1.0736,1.07385,1.0736,1.0738,192399998.0
2009-10-05 18:43:00,1.07375,1.07375,1.0736,1.0736,127700000.0
2009-10-05 18:44:00,1.0736,1.0739,1.07355,1.0738,307599999.0
2009-10-05 18:45:00,1.0738,1.07385,1.07375,1.07385,263600000.0
2009-10-05 18:46:00,1.07375,1.0738,1.07355,1.07355,284300001.0
2009-10-05 18:47:00,1.0736,1.0737,1.0736,1.07365,225099999.0
2009-10-05 18:48:00,1.0736,1.07375,1.0736,1.0736,342200001.0
2009-10-05 18:49:00,1.0736,1.0736,1.0733,1.07335,245800000.0
2009-10-05 18:50:00,1.07335,1.0736,1.07325,1.07355,250400000.0
2009-10-05 18:51:00,1.07355,1.0736,1.07345,1.0736,158800000.0
2009-10-05 18:52:00,1.0736,1.0737,1.0735,1.0735,247300000.0
2009-10-05 18:53:00,1.07345,1.0735,1.0734,1.07345,100800000.0
2009-10-05 18:54:00,1.07345,1.07345,1.07315,1.07325,71800000.0
2009-10-05 18:55:00,1.07325,1.07325,1.07305,1.07315,153600000.0
2009-10-05 18:56:00,1.07315,1.0737,1.07315,1.07365,98900000.0
2009-10-05 18:57:00,1.07365,1.0738,1.0736,1.0737,226800000.0
2009-10-05 18:58:00,1.0737,1.0739,1.0735,1.07385,255900000.0
2009-10-05 18:59:00,1.07385,1.07385,1.0731,1.07335,491300001.0
2009-10-05 19:00:00,1.07335,1.0735,1.07335,1.0734,371900000.0
2009-10-05 19:01:00,1.0734,1.0735,1.07335,1.07345,306500000.0
2009-10-05 19:02:00,1.07345,1.07345,1.07335,1.07345,121400000.0
2009-10-05 19:03:00,1.07345,1.0736,1.07345,1.07355,295400000.0
2009-10-05 19:04:00,1.07355,1.0736,1.07305,1.0733,119000000.0
2009-10-05 19:05:00,1.0733,1.0736,1.07325,1.07355,78700000.0
2009-10-05 19:06:00,1.0736,1.0736,1.0735,1.0735,31000000.0
2009-10-05 19:07:00,1.0735,1.07365,1.07345,1.0735,122400000.0
2009-10-05 19:08:00,1.0735,1.0735,1.0733,1.0733,149200000.0
2009-10-05 19:09:00,1.0733,1.0733,1.0727,1.0727,514100000.0
2009-10-05 19:10:00,1.0727,1.07295,1.0726,1.0727,419599998.0
2009-10-05 19:11:00,1.0727,1.07275,1.07255,1.07265,232699999.0
2009-10-05 19:12:00,1.07265,1.07285,1.07265,1.07275,136000000.0
2009-10-05 19:13:00,1.07275,1.07275,1.0724,1.07265,417100001.0
2009-10-05 19:14:00,1.07265,1.0729,1.0723,1.07235,180900000.0
2009-10-05 19:15:00,1.07255,1.07275,1.07255,1.0727,198500000.0
2009-10-05 19:16:00,1.07265,1.07265,1.07235,1.0724,541300001.0
2009-10-05 19:17:00,1.0724,1.07245,1.0723,1.0723,242400001.0
2009-10-05 19:18:00,1.0723,1.07255,1.0723,1.07255,335100000.0
2009-10-05 19:19:00,1.07255,1.0726,1.07245,1.0725,158999999.0
2009-10-05 19:20:00,1.0725,1.0725,1.0724,1.07245,144600000.0
2009-10-05 19:21:00,1.07245,1.07245,1.07225,1.07235,385400000.0
2009-10-05 19:22:00,1.0724,1.07255,1.072,1.072,652300001.0
2009-10-05 19:23:00,1.07195,1.07195,1.07175,1.07185,258900000.0
2009-10-05 19:24:00,1.0719,1.07205,1.0717,1.0718,562500002.0
2009-10-05 19:25:00,1.07175,1.0718,1.0716,1.07165,106600000.0
2009-10-05 19:26:00,1.07165,1.0717,1.0715,1.0715,75600000.0
2009-10-05 19:27:00,1.0715,1.0715,1.0709,1.07095,444900000.0
2009-10-05 19:28:00,1.07095,1.07115,1.0709,1.07095,496600001.0
2009-10-05 19:29:00,1.071,1.071,1.0709,1.071,615900003.0
2009-10-05 19:30:00,1.071,1.071,1.0707,1.07085,367600000.0
2009-10-05 19:31:00,1.07085,1.07095,1.0707,1.07095,389500002.0
2009-10-05 19:32:00,1.07095,1.07145,1.07085,1.07125,331600000.0
2009-10-05 19:33:00,1.0713,1.07175,1.0713,1.07175,422900001.0
2009-10-05 19:34:00,1.0718,1.07215,1.07175,1.07195,616499998.0
2009-10-05 19:35:00,1.07195,1.0721,1.07195,1.07205,271899999.0
2009-10-05 19:36:00,1.07205,1.0721,1.072,1.07205,211600000.0
2009-10-05 19:37:00,1.07205,1.07225,1.07205,1.07225,64700000.0
2009-10-05 19:38:00,1.0722,1.0722,1.072,1.072,31500000.0
2009-10-05 19:39:00,1.072,1.0721,1.0717,1.0717,81800000.0
2009-10-05 19:40:00,1.0717,1.07185,1.0717,1.07185,75500000.0
2009-10-05 19:41:00,1.0718,1.0718,1.0714,1.0715,268800000.0
2009-10-05 19:42:00,1.0715,1.0715,1.0712,1.07125,196700000.0
2009-10-05 19:43:00,1.07125,1.07125,1.0711,1.0712,201200000.0
2009-10-05 19:44:00,1.07125,1.0714,1.0712,1.07125,146600001.0
2009-10-05 19:45:00,1.07135,1.0716,1.07135,1.0714,273100000.0
2009-10-05 19:46:00,1.07135,1.07155,1.07135,1.0714,211300000.0
2009-10-05 19:47:00,1.0714,1.0716,1.07135,1.07155,402299998.0
2009-10-05 19:48:00,1.07155,1.07155,1.0714,1.0714,50800000.0
2009-10-05 19:49:00,1.0714,1.07145,1.0714,1.0714,66700000.0
2009-10-05 19:50:00,1.07135,1.07145,1.07135,1.0714,177900000.0
2009-10-05 19:51:00,1.0714,1.0714,1.07135,1.07135,16600000.0
2009-10-05 19:52:00,1.07135,1.07135,1.07135,1.07135,41800000.0
2009-10-05 19:53:00,1.07135,1.0714,1.0712,1.07135,54000000.0
2009-10-05 19:54:00,1.07135,1.07145,1.07125,1.07125,48300000.0
2009-10-05 19:55:00,1.0713,1.07135,1.07115,1.07125,127200000.0
2009-10-05 19:56:00,1.07125,1.0714,1.07125,1.0714,104300000.0
2009-10-05 19:57:00,1.0713,1.0714,1.071,1.0713,406500000.0
2009-10-05 19:58:00,1.0713,1.07145,1.0713,1.0714,382600000.0
2009-10-05 19:59:00,1.0714,1.07145,1.0714,1.07145,56400000.0
2009-10-05 20:00:00,1.0714,1.0715,1.0714,1.07145,99800000.0
2009-10-05 20:01:00,1.07145,1.07155,1.07145,1.0715,183200000.0
2009-10-05 20:02:00,1.0715,1.0715,1.0713,1.0713,112400000.0
2009-10-05 20:03:00,1.0713,1.07155,1.0713,1.07155,169500000.0
2009-10-05 20:04:00,1.07155,1.0718,1.07155,1.0717,330499999.0
2009-10-05 20:05:00,1.0717,1.0719,1.0717,1.0719,143600000.0
2009-10-05 20:06:00,1.0719,1.0719,1.0717,1.07175,139000000.0
2009-10-05 20:07:00,1.07175,1.07195,1.07165,1.07175,436899999.0
2009-10-05 20:08:00,1.07175,1.07175,1.0717,1.0717,88000000.0
2009-10-05 20:09:00,1.0717,1.07215,1.0717,1.07205,167800000.0
2009-10-05 20:10:00,1.07205,1.0722,1.07195,1.072,275200000.0
2009-10-05 20:11:00,1.072,1.07235,1.072,1.07225,134800000.0
2009-10-05 20:12:00,1.07225,1.0726,1.07215,1.0726,322800000.0
2009-10-05 20:13:00,1.0726,1.07275,1.0726,1.0727,19000000.0
2009-10-05 20:14:00,1.0727,1.0728,1.0727,1.07275,149700000.0
2009-10-05 20:15:00,1.0728,1.0728,1.07275,1.07275,207200000.0
2009-10-05 20:16:00,1.07275,1.0728,1.0726,1.0727,381500000.0
2009-10-05 20:17:00,1.0727,1.0727,1.07235,1.0724,344999996.0
2009-10-05 20:18:00,1.0724,1.0725,1.0721,1.0724,346800000.0
2009-10-05 20:19:00,1.0724,1.0725,1.07235,1.0724,172800000.0
2009-10-05 20:20:00,1.0724,1.07255,1.07235,1.07235,558400001.0
2009-10-05 20:21:00,1.0723,1.0723,1.07205,1.0721,332900000.0
2009-10-05 20:22:00,1.0721,1.0721,1.072,1.07205,191500001.0
2009-10-05 20:23:00,1.07205,1.0723,1.07205,1.07215,306699999.0
2009-10-05 20:24:00,1.07215,1.0724,1.07215,1.0724,246100000.0
2009-10-05 20:25:00,1.0724,1.07245,1.0722,1.07235,338500000.0
2009-10-05 20:26:00,1.07235,1.07235,1.07225,1.07225,320700000.0
2009-10-05 20:27:00,1.07225,1.0723,1.07225,1.07225,227700001.0
2009-10-05 20:28:00,1.07225,1.0723,1.0721,1.0721,178500000.0
2009-10-05 20:29:00,1.0721,1.0721,1.072,1.072,346500000.0
2009-10-05 20:30:00,1.072,1.07205,1.07125,1.0713,282880000.0
2009-10-05 20:31:00,1.0713,1.07145,1.0713,1.0714,227100000.0
2009-10-05 20:32:00,1.0714,1.0714,1.07095,1.07095,577600001.0
2009-10-05 20:33:00,1.07095,1.07105,1.07085,1.07105,55800000.0
2009-10-05 20:34:00,1.07105,1.0711,1.07105,1.07105,168800000.0
2009-10-05 20:35:00,1.07105,1.07125,1.07105,1.07115,209700000.0
2009-10-05 20:36:00,1.07125,1.07125,1.07085,1.07085,212199999.0
2009-10-05 20:37:00,1.07085,1.0709,1.07085,1.07085,288499999.0
2009-10-05 20:38:00,1.07085,1.07085,1.07065,1.07065,234700001.0
2009-10-05 20:39:00,1.0707,1.0707,1.07025,1.07035,590600000.0
2009-10-05 20:40:00,1.07035,1.0705,1.07,1.07025,613600001.0
2009-10-05 20:41:00,1.07015,1.0705,1.07015,1.0705,276000000.0
2009-10-05 20:42:00,1.07045,1.07065,1.0704,1.07045,407400000.0
2009-10-05 20:43:00,1.07045,1.07045,1.0701,1.0701,290600000.0
2009-10-05 20:44:00,1.0701,1.0701,1.06965,1.06965,460200000.0
2009-10-05 20:45:00,1.06965,1.06985,1.0695,1.0698,497700000.0
2009-10-05 20:46:00,1.0698,1.06995,1.0696,1.06975,677399999.0
2009-10-05 20:47:00,1.0698,1.0698,1.0696,1.0697,520500000.0
2009-10-05 20:48:00,1.0697,1.0699,1.06965,1.06985,583299999.0
2009-10-05 20:49:00,1.06985,1.0701,1.06965,1.0697,620300001.0
2009-10-05 20:50:00,1.06965,1.0698,1.06965,1.0698,185500000.0
2009-10-05 20:51:00,1.0698,1.0699,1.0697,1.06985,204500000.0
2009-10-05 20:52:00,1.0699,1.0699,1.06975,1.06975,55800000.0
2009-10-05 20:53:00,1.06975,1.0699,1.06975,1.0699,58300000.0
2009-10-05 20:54:00,1.0699,1.06995,1.0697,1.06975,205000000.0
2009-10-05 20:55:00,1.06975,1.0698,1.0697,1.0697,141100000.0
2009-10-05 20:56:00,1.0697,1.0698,1.0696,1.0698,234400000.0
2009-10-05 20:57:00,1.0698,1.06985,1.06955,1.0696,383400001.0
2009-10-05 20:58:00,1.06965,1.06965,1.0696,1.06965,30200000.0
2009-10-05 20:59:00,1.0696,1.06975,1.0696,1.0696,151200000.0
2009-10-05 21:00:00,1.0696,1.0696,1.06945,1.06945,157600000.0
2009-10-05 21:01:00,1.06955,1.07005,1.06955,1.0698,307500002.0
2009-10-05 21:02:00,1.06985,1.06985,1.0697,1.0698,86900000.0
2009-10-05 21:03:00,1.06985,1.07005,1.06985,1.07,171300001.0
2009-10-05 21:04:00,1.07,1.07015,1.07,1.07015,158500000.0
2009-10-05 21:05:00,1.07015,1.07025,1.07005,1.07015,122800000.0
2009-10-05 21:06:00,1.07015,1.0704,1.07015,1.07025,128800000.0
2009-10-05 21:07:00,1.07025,1.0705,1.07025,1.07045,73800000.0
2009-10-05 21:08:00,1.0705,1.07055,1.0704,1.07045,111200000.0
2009-10-05 21:09:00,1.0705,1.0706,1.07035,1.07055,404700002.0
2009-10-05 21:10:00,1.07055,1.07055,1.07045,1.07055,81600000.0
2009-10-05 21:11:00,1.0705,1.07075,1.0705,1.0707,49300000.0
2009-10-05 21:12:00,1.0706,1.07075,1.07045,1.07075,83300001.0
2009-10-05 21:13:00,1.07075,1.07075,1.07075,1.07075,8200000.0
2009-10-05 21:14:00,1.07075,1.0708,1.07065,1.0708,30900000.0
2009-10-05 21:15:00,1.0708,1.0708,1.07065,1.07065,95600000.0
2009-10-05 21:16:00,1.07065,1.0708,1.07065,1.07075,108900000.0
2009-10-05 21:17:00,1.07075,1.07075,1.07075,1.07075,43200000.0
2009-10-05 21:18:00,1.07065,1.07065,1.07055,1.0706,120900000.0
2009-10-05 21:19:00,1.0706,1.0706,1.07045,1.07045,136600000.0
2009-10-05 21:20:00,1.07045,1.07045,1.07015,1.0703,116400000.0
2009-10-05 21:21:00,1.0703,1.07035,1.07025,1.07025,98900000.0
2009-10-05 21:22:00,1.0703,1.07035,1.0703,1.0703,11500000.0
2009-10-05 21:23:00,1.07035,1.0704,1.07025,1.07025,118200000.0
2009-10-05 21:24:00,1.0702,1.07025,1.07015,1.07025,71800000.0
2009-10-05 21:25:00,1.07025,1.07025,1.07015,1.07015,29100000.0
2009-10-05 21:26:00,1.0701,1.07015,1.0701,1.07015,87200000.0
2009-10-05 21:27:00,1.07015,1.07025,1.0701,1.07015,205100000.0
2009-10-05 21:28:00,1.07015,1.07045,1.07015,1.07045,268900000.0
2009-10-05 21:29:00,1.0704,1.0704,1.0702,1.0702,104100000.0
2009-10-05 21:30:00,1.0702,1.07035,1.07015,1.07035,161200000.0
2009-10-05 21:31:00,1.0703,1.07045,1.0703,1.07045,31100000.0
2009-10-05 21:32:00,1.07055,1.07055,1.07045,1.07045,3200000.0
2009-10-05 21:33:00,1.07045,1.07045,1.0702,1.07035,38400000.0
2009-10-05 21:34:00,1.0703,1.07045,1.0703,1.0703,35200000.0
2009-10-05 21:35:00,1.0703,1.07045,1.0703,1.07035,81300000.0
2009-10-05 21:36:00,1.07035,1.07035,1.0703,1.07035,59800000.0
2009-10-05 21:37:00,1.07035,1.0704,1.07035,1.0704,48000000.0
2009-10-05 21:38:00,1.07035,1.07055,1.0703,1.07055,131100000.0
2009-10-05 21:39:00,1.07055,1.07055,1.07035,1.0704,149300000.0
2009-10-05 21:40:00,1.0704,1.0705,1.07035,1.07035,191000000.0
2009-10-05 21:41:00,1.07035,1.0704,1.07035,1.07035,114000000.0
2009-10-05 21:42:00,1.07035,1.0706,1.07015,1.07025,193500000.0
2009-10-05 21:43:00,1.07015,1.07025,1.0701,1.0702,144000000.0
2009-10-05 21:44:00,1.0703,1.0704,1.07025,1.07035,166600000.0
2009-10-05 21:45:00,1.07035,1.07045,1.0703,1.07045,123499999.0
2009-10-05 21:46:00,1.0705,1.07075,1.0704,1.07075,120700000.0
2009-10-05 21:47:00,1.07055,1.07065,1.07055,1.07065,126100000.0
2009-10-05 21:48:00,1.0706,1.07105,1.0706,1.071,170000000.0
2009-10-05 21:49:00,1.07085,1.0712,1.0708,1.07095,286700000.0
2009-10-05 21:50:00,1.07105,1.07115,1.07095,1.071,87900000.0
2009-10-05 21:51:00,1.071,1.071,1.07095,1.07095,46300000.0
2009-10-05 21:52:00,1.07095,1.0712,1.07095,1.0711,282500000.0
2009-10-05 21:53:00,1.0711,1.07115,1.07105,1.07115,105600000.0
2009-10-05 21:54:00,1.07115,1.07135,1.07115,1.07125,185200000.0
2009-10-05 21:55:00,1.07125,1.07125,1.0711,1.0711,86000000.0
2009-10-05 21:56:00,1.0711,1.07125,1.071,1.07105,206000000.0
2009-10-05 21:57:00,1.07095,1.07115,1.0709,1.07115,227900000.0
2009-10-05 21:58:00,1.07115,1.0714,1.07115,1.07125,79200000.0
2009-10-05 21:59:00,1.07125,1.07125,1.06955,1.07,246250000.0
2009-10-05 22:00:00,1.07,1.07025,1.0696,1.06995,317200000.0
2009-10-05 22:01:00,1.0699,1.0701,1.0699,1.0701,134500000.0
2009-10-05 22:02:00,1.07015,1.07015,1.0697,1.06985,139400000.0
2009-10-05 22:03:00,1.06985,1.07005,1.06985,1.06995,116900000.0
2009-10-05 22:04:00,1.06995,1.07015,1.06995,1.0701,247300000.0
2009-10-05 22:05:00,1.07015,1.07045,1.07005,1.0704,298300000.0
2009-10-05 22:06:00,1.0704,1.07055,1.0703,1.0705,804799999.0
2009-10-05 22:07:00,1.0707,1.0707,1.07045,1.0705,122600000.0
2009-10-05 22:08:00,1.07055,1.07065,1.07045,1.0705,91500000.0
2009-10-05 22:09:00,1.07065,1.07065,1.07045,1.0705,29700000.0
2009-10-05 22:10:00,1.0705,1.07055,1.0704,1.0704,273300001.0
2009-10-05 22:11:00,1.0704,1.07055,1.0704,1.07045,169900000.0
2009-10-05 22:12:00,1.07045,1.07045,1.0704,1.07045,80000000.0
2009-10-05 22:13:00,1.07045,1.07045,1.0701,1.0702,185000000.0
2009-10-05 22:14:00,1.07025,1.0703,1.07025,1.07025,49600000.0
2009-10-05 22:15:00,1.07025,1.07025,1.07005,1.07005,64400000.0
2009-10-05 22:16:00,1.07005,1.0702,1.06995,1.0701,188400000.0
2009-10-05 22:17:00,1.0701,1.0701,1.0697,1.0698,70400000.0
2009-10-05 22:18:00,1.0698,1.06985,1.0698,1.0698,12800000.0
2009-10-05 22:19:00,1.0699,1.07015,1.06965,1.06975,88200000.0
2009-10-05 22:20:00,1.0698,1.0698,1.0692,1.06955,245400000.0
2009-10-05 22:21:00,1.06965,1.07,1.0696,1.06995,58800000.0
2009-10-05 22:22:00,1.07005,1.07025,1.07,1.0702,301700000.0
2009-10-05 22:23:00,1.0702,1.0703,1.0699,1.06995,80300000.0
2009-10-05 22:24:00,1.07,1.0701,1.07,1.0701,12000000.0
2009-10-05 22:25:00,1.0701,1.0701,1.0695,1.06995,83900000.0
2009-10-05 22:26:00,1.06995,1.06995,1.0697,1.06975,36400000.0
2009-10-05 22:27:00,1.06975,1.07065,1.06975,1.0706,263800000.0
2009-10-05 22:28:00,1.0706,1.0707,1.0704,1.07055,112600000.0
2009-10-05 22:29:00,1.07045,1.0705,1.07045,1.0705,30299999.0
2009-10-05 22:30:00,1.07055,1.07055,1.0701,1.0703,113000000.0
2009-10-05 22:31:00,1.0703,1.0703,1.07005,1.07005,38400000.0
2009-10-05 22:32:00,1.07025,1.07045,1.07015,1.07035,43400000.0
2009-10-05 22:33:00,1.0706,1.0706,1.0706,1.0706,2000000.0
2009-10-05 22:34:00,1.0707,1.0707,1.07055,1.07055,109299999.0
2009-10-05 22:35:00,1.07055,1.0706,1.07055,1.0706,47700000.0
2009-10-05 22:36:00,1.0706,1.07065,1.0705,1.0705,74900000.0
2009-10-05 22:37:00,1.07055,1.07065,1.07055,1.07065,9200000.0
2009-10-05 22:38:00,1.07055,1.0707,1.07055,1.0707,9200000.0
2009-10-05 22:39:00,1.07044,1.07044,1.07036,1.0704,39100000.0
2009-10-05 22:40:00,1.07032,1.07041,1.07028,1.0704,69300000.0
2009-10-05 22:41:00,1.0705,1.0709,1.0705,1.0709,116100000.0
2009-10-05 22:42:00,1.07095,1.07095,1.0708,1.07085,20000000.0
2009-10-05 22:43:00,1.0708,1.0711,1.07075,1.07095,158200000.0
2009-10-05 22:44:00,1.071,1.071,1.07095,1.071,46400000.0
2009-10-05 22:45:00,1.07095,1.0711,1.0709,1.07095,238700001.0
2009-10-05 22:46:00,1.07095,1.07095,1.07095,1.07095,6300000.0
2009-10-05 22:47:00,1.0709,1.07095,1.0709,1.07095,13800000.0
2009-10-05 22:48:00,1.07095,1.07095,1.0708,1.0708,47800000.0
2009-10-05 22:49:00,1.0708,1.0708,1.07075,1.07075,18700000.0
2009-10-05 22:50:00,1.0708,1.0708,1.07065,1.07065,46400000.0
2009-10-05 22:51:00,1.07065,1.07065,1.07065,1.07065,14500000.0
2009-10-05 22:52:00,1.07065,1.0707,1.07065,1.07065,29400000.0
2009-10-05 22:53:00,1.0707,1.07075,1.0707,1.07075,13600000.0
2009-10-05 22:54:00,1.07065,1.07065,1.07065,1.07065,19400000.0
2009-10-05 22:55:00,1.07065,1.07065,1.07055,1.07055,23400000.0
2009-10-05 22:56:00,1.07055,1.07065,1.06985,1.06985,18700000.0
2009-10-05 22:57:00,1.06995,1.06995,1.0698,1.0698,51060000.0
2009-10-05 22:58:00,1.0698,1.06995,1.0696,1.0698,109530000.0
2009-10-05 22:59:00,1.0699,1.07005,1.0698,1.0698,60570000.0
2009-10-05 23:00:00,1.0696,1.0698,1.0696,1.0698,3450000.0
2009-10-05 23:01:00,1.0698,1.0698,1.0698,1.0698,2140000.0
2009-10-05 23:02:00,1.0698,1.0699,1.0698,1.0699,13260000.0
2009-10-05 23:03:00,1.0699,1.06995,1.0698,1.06985,18380000.0
2009-10-05 23:04:00,1.0699,1.0699,1.0698,1.06985,23540000.0
2009-10-05 23:05:00,1.06985,1.0699,1.06985,1.0699,8500000.0
2009-10-05 23:06:00,1.0699,1.07005,1.0699,1.07005,14900000.0
2009-10-05 23:07:00,1.07015,1.07025,1.0701,1.0702,9000000.0
2009-10-05 23:08:00,1.0702,1.0702,1.0702,1.0702,1000000.0
2009-10-05 23:09:00,1.07015,1.07015,1.0701,1.0701,4000000.0
2009-10-05 23:10:00,1.06985,1.06993,1.06977,1.06988,29100000.0
2009-10-05 23:11:00,1.07015,1.07025,1.0701,1.07025,20600000.0
2009-10-05 23:12:00,1.0703,1.07045,1.0703,1.07035,7000000.0
2009-10-05 23:13:00,1.0704,1.0705,1.0702,1.07035,34700000.0
2009-10-05 23:14:00,1.07035,1.07085,1.0703,1.0707,33600000.0
2009-10-05 23:15:00,1.07065,1.0707,1.07065,1.0707,10900000.0
2009-10-05 23:16:00,1.0699,1.0701,1.0698,1.0701,34200000.0
2009-10-05 23:17:00,1.07015,1.07025,1.0698,1.07025,33600000.0
2009-10-05 23:18:00,1.0704,1.0704,1.07035,1.07035,14000000.0
2009-10-05 23:19:00,1.0703,1.0704,1.0703,1.0704,43900000.0
2009-10-05 23:20:00,1.07019,1.07029,1.06997,1.07022,40800000.0
2009-10-05 23:21:00,1.07045,1.0705,1.07045,1.0705,3000000.0
2009-10-05 23:22:00,1.07055,1.0706,1.07055,1.0706,2000000.0
2009-10-05 23:23:00,1.0706,1.0706,1.0704,1.07045,45200000.0
2009-10-05 23:24:00,1.07045,1.07045,1.07045,1.07045,9200000.0
2009-10-05 23:25:00,1.07033,1.07033,1.07005,1.07005,30800000.0
2009-10-05 23:26:00,1.07021,1.07024,1.07004,1.07004,26900000.0
2009-10-05 23:27:00,1.0705,1.0705,1.0705,1.0705,2000000.0
2009-10-05 23:28:00,1.07045,1.07045,1.07045,1.07045,4400000.0
2009-10-05 23:29:00,1.0705,1.0706,1.07045,1.07045,34200000.0
2009-10-05 23:30:00,1.0705,1.0705,1.07045,1.07045,27200000.0
2009-10-05 23:31:00,1.07045,1.07045,1.07045,1.07045,4000000.0
2009-10-05 23:32:00,1.0704,1.0704,1.0704,1.0704,18800000.0
2009-10-05 23:33:00,1.0702,1.07028,1.07003,1.07024,23100000.0
2009-10-05 23:34:00,1.0704,1.0704,1.0704,1.0704,18400000.0
2009-10-05 23:35:00,1.0704,1.0704,1.0704,1.0704,9000000.0
2009-10-05 23:36:00,1.0704,1.0704,1.07005,1.0701,17400000.0
2009-10-05 23:37:00,1.06991,1.07003,1.06967,1.06974,15100000.0
2009-10-05 23:38:00,1.07015,1.07015,1.0699,1.06995,13700000.0
2009-10-05 23:39:00,1.06995,1.07005,1.06995,1.07005,23400000.0
2009-10-05 23:40:00,1.07005,1.07005,1.07005,1.07005,12000000.0
2009-10-05 23:41:00,1.07015,1.07015,1.0701,1.0701,23600000.0
2009-10-05 23:42:00,1.06977,1.06997,1.06977,1.06985,26800000.0
2009-10-05 23:43:00,1.0701,1.07025,1.0701,1.07025,13400000.0
2009-10-05 23:44:00,1.07004,1.07016,1.07002,1.07002,12000000.0
2009-10-05 23:45:00,1.07025,1.07032,1.07023,1.07032,3000000.0
2009-10-05 23:46:00,1.07014,1.07023,1.07005,1.07005,24400000.0
2009-10-05 23:47:00,1.07025,1.07025,1.07025,1.07025,3600000.0
2009-10-05 23:48:00,1.07004,1.07017,1.07004,1.07015,15000000.0
2009-10-05 23:49:00,1.06987,1.07024,1.06987,1.07024,7600000.0
2009-10-05 23:50:00,1.0703,1.0704,1.0703,1.07035,12400000.0
2009-10-05 23:51:00,1.07015,1.07015,1.0699,1.0699,50400000.0
2009-10-05 23:52:00,1.06995,1.07005,1.06995,1.07005,17600000.0
2009-10-05 23:53:00,1.0701,1.0701,1.0701,1.0701,3400000.0
2009-10-05 23:54:00,1.06975,1.07005,1.06975,1.07005,5000000.0
2009-10-05 23:55:00,1.0701,1.0701,1.0701,1.0701,6600000.0
2009-10-05 23:56:00,1.06987,1.07008,1.06987,1.07003,41700000.0
2009-10-05 23:57:00,1.06977,1.06998,1.06977,1.06998,75300000.0
2009-10-05 23:58:00,1.07,1.07,1.07,1.07,22000000.0
2009-10-05 23:59:00,1.06997,1.06997,1.06997,1.06997,9600000.0
2009-10-06 00:00:00,1.06985,1.06993,1.06985,1.06993,2600000.0
2009-10-06 00:01:00,1.0701,1.0701,1.07005,1.0701,17000000.0
2009-10-06 00:02:00,1.0701,1.0701,1.0701,1.0701,2400000.0
2009-10-06 00:03:00,1.06987,1.06994,1.0698,1.0699,51600000.0
2009-10-06 00:04:00,1.0701,1.0701,1.07,1.07,3800000.0
2009-10-06 00:05:00,1.07,1.0702,1.07,1.0702,31500000.0
2009-10-06 00:06:00,1.0702,1.07045,1.0702,1.07045,31800000.0
2009-10-06 00:07:00,1.07045,1.0705,1.07045,1.0705,16600000.0
2009-10-06 00:08:00,1.0705,1.07055,1.0705,1.07055,4000000.0
2009-10-06 00:09:00,1.07045,1.07064,1.07037,1.07055,39200000.0
2009-10-06 00:10:00,1.07055,1.07075,1.0704,1.07055,46700000.0
2009-10-06 00:11:00,1.07034,1.07048,1.07022,1.07048,47100000.0
2009-10-06 00:12:00,1.0703,1.07036,1.07024,1.07027,19800000.0
2009-10-06 00:13:00,1.07055,1.07055,1.0703,1.07035,7700000.0
2009-10-06 00:14:00,1.0704,1.0704,1.0704,1.0704,6400000.0
2009-10-06 00:15:00,1.0704,1.0704,1.0704,1.0704,3200000.0
2009-10-06 00:16:00,1.07012,1.07028,1.0701,1.07028,84500000.0
2009-10-06 00:17:00,1.07018,1.07029,1.06988,1.07008,74200000.0
2009-10-06 00:18:00,1.07014,1.07019,1.06995,1.07012,80300000.0
2009-10-06 00:19:00,1.0704,1.0704,1.0703,1.0704,25800000.0
2009-10-06 00:20:00,1.07035,1.07045,1.07035,1.07045,13200000.0
2009-10-06 00:21:00,1.07045,1.07045,1.07035,1.07045,20800000.0
2009-10-06 00:22:00,1.07035,1.07045,1.0703,1.0703,43900000.0
2009-10-06 00:23:00,1.07035,1.07035,1.07025,1.0703,24800000.0
2009-10-06 00:24:00,1.0703,1.07035,1.07025,1.07035,14000000.0
2009-10-06 00:25:00,1.07035,1.07035,1.0703,1.0703,19000000.0
2009-10-06 00:26:00,1.0703,1.07035,1.07025,1.07035,29200000.0
2009-10-06 00:27:00,1.07035,1.07045,1.07025,1.07045,14200000.0
2009-10-06 00:28:00,1.0703,1.07045,1.0703,1.07045,11000000.0
2009-10-06 00:29:00,1.0704,1.07055,1.0704,1.07055,37800000.0
2009-10-06 00:30:00,1.07055,1.07065,1.0705,1.07055,38400000.0
2009-10-06 00:31:00,1.0708,1.0708,1.07025,1.0705,54900000.0
2009-10-06 00:32:00,1.07045,1.0706,1.07045,1.0706,20000000.0
2009-10-06 00:33:00,1.0706,1.0706,1.0704,1.0705,72900000.0
2009-10-06 00:34:00,1.07055,1.07065,1.07055,1.07065,55900000.0
2009-10-06 00:35:00,1.0707,1.0708,1.07055,1.0708,123600000.0
2009-10-06 00:36:00,1.07085,1.07085,1.0705,1.0706,58700000.0
2009-10-06 00:37:00,1.0706,1.07075,1.07045,1.07045,19400000.0
2009-10-06 00:38:00,1.0706,1.0708,1.0705,1.07055,130600000.0
2009-10-06 00:39:00,1.07065,1.07065,1.07055,1.07065,17400000.0
2009-10-06 00:40:00,1.0705,1.0705,1.07035,1.07035,60600000.0
2009-10-06 00:41:00,1.07035,1.0704,1.0703,1.0704,30000000.0
2009-10-06 00:42:00,1.07025,1.07045,1.07005,1.07015,65200000.0
2009-10-06 00:43:00,1.07015,1.0703,1.0701,1.0703,14000000.0
2009-10-06 00:44:00,1.0701,1.0703,1.06975,1.07005,91500000.0
2009-10-06 00:45:00,1.07015,1.07015,1.07005,1.07015,4400000.0
2009-10-06 00:46:00,1.07005,1.07035,1.06995,1.07035,91800000.0
2009-10-06 00:47:00,1.07045,1.07075,1.07045,1.07075,55800000.0
2009-10-06 00:48:00,1.07075,1.07095,1.0705,1.07085,66600000.0
2009-10-06 00:49:00,1.0709,1.07115,1.0707,1.07085,137700000.0
2009-10-06 00:50:00,1.071,1.0711,1.0708,1.0708,109300000.0
2009-10-06 00:51:00,1.07095,1.0713,1.07055,1.07075,232500000.0
2009-10-06 00:52:00,1.07085,1.0712,1.07085,1.0711,90900000.0
2009-10-06 00:53:00,1.0712,1.0712,1.07105,1.0711,24700000.0
2009-10-06 00:54:00,1.0711,1.0713,1.0711,1.0713,40300000.0
2009-10-06 00:55:00,1.0711,1.07115,1.07105,1.0711,27100000.0
2009-10-06 00:56:00,1.0711,1.0711,1.0709,1.0709,31200000.0
2009-10-06 00:57:00,1.0709,1.0709,1.07075,1.0708,24400000.0
2009-10-06 00:58:00,1.0709,1.07095,1.0709,1.0709,54300000.0
2009-10-06 00:59:00,1.0709,1.07105,1.07085,1.07095,53900000.0
2009-10-06 01:00:00,1.07095,1.071,1.0709,1.0709,44500000.0
2009-10-06 01:01:00,1.07095,1.071,1.07025,1.07045,86000000.0
2009-10-06 01:02:00,1.07045,1.07045,1.0704,1.07045,69800000.0
2009-10-06 01:03:00,1.07045,1.07055,1.07045,1.07055,33700000.0
2009-10-06 01:04:00,1.0705,1.0705,1.0705,1.0705,12000000.0
2009-10-06 01:05:00,1.0705,1.0705,1.0704,1.0704,11900000.0
2009-10-06 01:06:00,1.0704,1.0704,1.07015,1.07015,35600000.0
2009-10-06 01:07:00,1.07015,1.0703,1.07015,1.0703,98000000.0
2009-10-06 01:08:00,1.07035,1.07035,1.07035,1.07035,5800000.0
2009-10-06 01:09:00,1.07035,1.07035,1.07035,1.07035,12000000.0
2009-10-06 01:10:00,1.07035,1.07035,1.07035,1.07035,9600000.0
2009-10-06 01:11:00,1.07035,1.07035,1.07035,1.07035,2400000.0
2009-10-06 01:12:00,1.07035,1.07035,1.07025,1.07025,22400000.0
2009-10-06 01:13:00,1.0703,1.0703,1.07005,1.0701,117600000.0
2009-10-06 01:14:00,1.0698,1.07,1.06976,1.06981,87000000.0
2009-10-06 01:15:00,1.0701,1.0701,1.0701,1.0701,1600000.0
2009-10-06 01:16:00,1.0697,1.0699,1.0697,1.0699,4000000.0
2009-10-06 01:17:00,1.0701,1.0701,1.0701,1.0701,32200000.0
2009-10-06 01:18:00,1.0699,1.06999,1.06983,1.06983,19600000.0
2009-10-06 01:19:00,1.0701,1.07025,1.07005,1.0701,55600000.0
2009-10-06 01:20:00,1.0701,1.0701,1.0701,1.0701,32800000.0
2009-10-06 01:21:00,1.0701,1.0701,1.0701,1.0701,50400000.0
2009-10-06 01:22:00,1.0701,1.0701,1.0701,1.0701,14400000.0
2009-10-06 01:23:00,1.0701,1.0701,1.06995,1.07,121700000.0
2009-10-06 01:24:00,1.07,1.07,1.0699,1.0699,24500000.0
2009-10-06 01:25:00,1.0699,1.0699,1.06965,1.06965,62200000.0
2009-10-06 01:26:00,1.06965,1.06965,1.06965,1.06965,36800000.0
2009-10-06 01:27:00,1.06965,1.06965,1.0696,1.0696,64620000.0
2009-10-06 01:28:00,1.0696,1.0696,1.0696,1.0696,10580000.0
2009-10-06 01:29:00,1.0696,1.0696,1.06955,1.06955,18100000.0
2009-10-06 01:30:00,1.06955,1.0697,1.06955,1.0697,9730000.0
2009-10-06 01:31:00,1.0697,1.06975,1.0697,1.06975,12970000.0
2009-10-06 01:32:00,1.06975,1.06975,1.0697,1.0697,9520000.0
2009-10-06 01:33:00,1.0697,1.0697,1.0697,1.0697,570000.0
2009-10-06 01:34:00,1.0695,1.0695,1.0695,1.0695,6900000.0
2009-10-06 01:35:00,1.0696,1.0696,1.0696,1.0696,21430000.0
2009-10-06 01:36:00,1.0696,1.06975,1.0696,1.06975,14790000.0
2009-10-06 01:37:00,1.0696,1.06975,1.0696,1.06975,10990000.0
2009-10-06 01:38:00,1.06965,1.06965,1.06965,1.06965,1600000.0
2009-10-06 01:39:00,1.06975,1.06975,1.06975,1.06975,2000000.0
2009-10-06 01:40:00,1.06975,1.06975,1.06975,1.06975,8000000.0
2009-10-06 01:41:00,1.0695,1.0695,1.06942,1.06945,17000000.0
2009-10-06 01:42:00,1.06929,1.06948,1.06929,1.06939,37600000.0
2009-10-06 01:43:00,1.06975,1.06975,1.06975,1.06975,13800000.0
2009-10-06 01:44:00,1.0698,1.0698,1.06975,1.06975,46200000.0
2009-10-06 01:45:00,1.06956,1.06969,1.06947,1.06947,16500000.0
2009-10-06 01:46:00,1.06975,1.06975,1.06975,1.06975,3400000.0
2009-10-06 01:47:00,1.06975,1.06975,1.06975,1.06975,7700000.0
2009-10-06 01:48:00,1.06975,1.06975,1.06975,1.06975,6800000.0
2009-10-06 01:49:00,1.0697,1.0697,1.06965,1.06965,20800000.0
2009-10-06 01:50:00,1.06965,1.06965,1.06965,1.06965,4800000.0
2009-10-06 01:51:00,1.0696,1.0696,1.0696,1.0696,5890000.0
2009-10-06 01:52:00,1.06965,1.06965,1.06965,1.06965,1600000.0
2009-10-06 01:53:00,1.0696,1.0696,1.0696,1.0696,24680000.0
2009-10-06 01:54:00,1.0696,1.0696,1.0696,1.0696,10360000.0
2009-10-06 01:55:00,1.06955,1.0696,1.0695,1.0696,14180000.0
2009-10-06 01:56:00,1.0696,1.06975,1.0696,1.06975,60260000.0
2009-10-06 01:57:00,1.06975,1.06975,1.06965,1.06965,39100000.0
2009-10-06 01:58:00,1.06965,1.0697,1.06965,1.0697,12900000.0
2009-10-06 01:59:00,1.0697,1.06975,1.0697,1.06975,17500000.0
2009-10-06 02:00:00,1.06975,1.06985,1.06975,1.06975,20600000.0
2009-10-06 02:01:00,1.06985,1.06985,1.06985,1.06985,2000000.0
2009-10-06 02:02:00,1.06975,1.06975,1.06965,1.06965,51500000.0
2009-10-06 02:03:00,1.06965,1.0697,1.06965,1.0697,16200000.0
2009-10-06 02:04:00,1.06965,1.06975,1.06965,1.0697,24800000.0
2009-10-06 02:05:00,1.0697,1.0697,1.0696,1.06965,32800000.0
2009-10-06 02:06:00,1.06965,1.06965,1.06965,1.06965,49600000.0
2009-10-06 02:07:00,1.06965,1.06965,1.06965,1.06965,50500000.0
2009-10-06 02:08:00,1.06975,1.0698,1.06975,1.0698,18500000.0
2009-10-06 02:09:00,1.0698,1.06985,1.0695,1.06955,130800000.0
2009-10-06 02:10:00,1.06955,1.06955,1.06955,1.06955,24800000.0
2009-10-06 02:11:00,1.06955,1.06955,1.06955,1.06955,5800000.0
2009-10-06 02:12:00,1.0696,1.0696,1.06955,1.06955,41800000.0
2009-10-06 02:13:00,1.0696,1.0696,1.06955,1.06955,14800000.0
2009-10-06 02:14:00,1.06955,1.06975,1.06955,1.06955,50600001.0
2009-10-06 02:15:00,1.06931,1.06937,1.06927,1.06931,23000000.0
2009-10-06 02:16:00,1.06965,1.06965,1.06965,1.06965,1600000.0
2009-10-06 02:17:00,1.0696,1.06965,1.0696,1.06965,39300000.0
2009-10-06 02:18:00,1.06965,1.06975,1.06965,1.06965,15700000.0
2009-10-06 02:19:00,1.06965,1.06965,1.06955,1.06955,24500000.0
2009-10-06 02:20:00,1.06955,1.06975,1.06955,1.06975,32600000.0
2009-10-06 02:21:00,1.06975,1.06975,1.06975,1.06975,18400000.0
2009-10-06 02:22:00,1.06975,1.06975,1.06975,1.06975,5000000.0
2009-10-06 02:23:00,1.06975,1.06975,1.06975,1.06975,3700000.0
2009-10-06 02:24:00,1.06975,1.06975,1.06975,1.06975,12700000.0
2009-10-06 02:25:00,1.06975,1.06975,1.06975,1.06975,1000000.0
2009-10-06 02:26:00,1.06975,1.06985,1.06975,1.06985,9000000.0
2009-10-06 02:27:00,1.06985,1.07025,1.06985,1.07005,62100000.0
2009-10-06 02:28:00,1.07005,1.07005,1.06975,1.06985,47400000.0
2009-10-06 02:29:00,1.06985,1.06985,1.06975,1.06975,11500000.0
2009-10-06 02:30:00,1.06985,1.07005,1.0698,1.07,55400000.0
2009-10-06 02:31:00,1.07,1.07005,1.06995,1.06995,15700000.0
2009-10-06 02:32:00,1.06995,1.06995,1.06995,1.06995,3000000.0
2009-10-06 02:33:00,1.06995,1.07015,1.06995,1.0701,20400000.0
2009-10-06 02:34:00,1.07005,1.0702,1.07005,1.07015,29800000.0
2009-10-06 02:35:00,1.07015,1.0702,1.07015,1.0702,20000000.0
2009-10-06 02:36:00,1.0702,1.0702,1.07015,1.07015,36600000.0
2009-10-06 02:37:00,1.07025,1.07025,1.0702,1.0702,3200000.0
2009-10-06 02:38:00,1.07015,1.07015,1.06995,1.06995,67200000.0
2009-10-06 02:39:00,1.06995,1.07005,1.06995,1.06995,42900000.0
2009-10-06 02:40:00,1.06995,1.07005,1.06995,1.07005,19200000.0
2009-10-06 02:41:00,1.06995,1.07015,1.06995,1.07005,11400000.0
2009-10-06 02:42:00,1.07005,1.07005,1.07005,1.07005,8000000.0
2009-10-06 02:43:00,1.07005,1.07005,1.07005,1.07005,4000000.0
2009-10-06 02:44:00,1.07005,1.07035,1.07005,1.07015,56200000.0
2009-10-06 02:45:00,1.07015,1.0706,1.07015,1.07055,82600000.0
2009-10-06 02:46:00,1.0707,1.07075,1.0704,1.07045,175600000.0
2009-10-06 02:47:00,1.07045,1.07055,1.0704,1.07045,61600000.0
2009-10-06 02:48:00,1.07022,1.0703,1.07006,1.07019,25900000.0
2009-10-06 02:49:00,1.07045,1.07045,1.07045,1.07045,7200000.0
2009-10-06 02:50:00,1.07045,1.07065,1.07045,1.07055,62200000.0
2009-10-06 02:51:00,1.0706,1.07065,1.07045,1.07055,120100000.0
2009-10-06 02:52:00,1.07055,1.07065,1.0704,1.07065,70400000.0
2009-10-06 02:53:00,1.0706,1.0708,1.0705,1.07055,128300000.0
2009-10-06 02:54:00,1.07065,1.07125,1.0706,1.07125,238300000.0
2009-10-06 02:55:00,1.0712,1.07125,1.07065,1.07065,101300000.0
2009-10-06 02:56:00,1.07065,1.07065,1.07065,1.07065,11600000.0
2009-10-06 02:57:00,1.07075,1.07075,1.07065,1.07075,20800000.0
2009-10-06 02:58:00,1.07075,1.0708,1.0705,1.07065,36800000.0
2009-10-06 02:59:00,1.07065,1.07065,1.07065,1.07065,8400000.0
2009-10-06 03:00:00,1.07065,1.07075,1.07055,1.07065,21500000.0
2009-10-06 03:01:00,1.07065,1.07065,1.07055,1.07065,17400000.0
2009-10-06 03:02:00,1.07065,1.07065,1.07045,1.07045,48800000.0
2009-10-06 03:03:00,1.07045,1.07085,1.07035,1.07035,78400000.0
2009-10-06 03:04:00,1.07035,1.07035,1.06995,1.06995,57200000.0
2009-10-06 03:05:00,1.07005,1.07015,1.07005,1.07005,35900000.0
2009-10-06 03:06:00,1.07005,1.07015,1.07005,1.0701,12200000.0
2009-10-06 03:07:00,1.0701,1.07015,1.0701,1.07015,9000000.0
2009-10-06 03:08:00,1.07015,1.07015,1.07005,1.07005,20900000.0
2009-10-06 03:09:00,1.07005,1.07005,1.07005,1.07005,3000000.0
2009-10-06 03:10:00,1.07005,1.07005,1.06995,1.06995,23200000.0
2009-10-06 03:11:00,1.07005,1.07005,1.06995,1.07005,51000000.0
2009-10-06 03:12:00,1.06995,1.06995,1.06965,1.06975,102100000.0
2009-10-06 03:13:00,1.06975,1.06985,1.06965,1.06965,74200000.0
2009-10-06 03:14:00,1.06965,1.06965,1.06925,1.06925,114400000.0
2009-10-06 03:15:00,1.06935,1.06945,1.0691,1.0693,131100000.0
2009-10-06 03:16:00,1.0693,1.06935,1.0691,1.06915,88700000.0
2009-10-06 03:17:00,1.06915,1.06945,1.06915,1.06945,116700000.0
2009-10-06 03:18:00,1.06955,1.06965,1.06945,1.06955,49900000.0
2009-10-06 03:19:00,1.06955,1.0696,1.06945,1.06955,54200000.0
2009-10-06 03:20:00,1.0695,1.0695,1.06945,1.06945,39400000.0
2009-10-06 03:21:00,1.06945,1.06945,1.06925,1.06925,97500000.0
2009-10-06 03:22:00,1.06915,1.06925,1.0691,1.06925,48900000.0
2009-10-06 03:23:00,1.06925,1.06935,1.06925,1.06935,33000000.0
2009-10-06 03:24:00,1.06925,1.06935,1.06925,1.06925,37800000.0
2009-10-06 03:25:00,1.06925,1.06925,1.06915,1.06915,19600000.0
2009-10-06 03:26:00,1.0692,1.06925,1.0691,1.06925,34500000.0
2009-10-06 03:27:00,1.06925,1.06935,1.06925,1.06935,15600000.0
2009-10-06 03:28:00,1.06935,1.06935,1.0693,1.06935,8800000.0
2009-10-06 03:29:00,1.06935,1.06935,1.06925,1.06925,32000000.0
2009-10-06 03:30:00,1.06925,1.06925,1.06905,1.06905,158700000.0
2009-10-06 03:31:00,1.06905,1.06915,1.06905,1.06915,36400000.0
2009-10-06 03:32:00,1.06915,1.06915,1.06905,1.06915,62000000.0
2009-10-06 03:33:00,1.06915,1.06915,1.0691,1.0691,26200000.0
2009-10-06 03:34:00,1.06915,1.06915,1.0691,1.0691,17100000.0
2009-10-06 03:35:00,1.0691,1.06915,1.06905,1.06915,91200000.0
2009-10-06 03:36:00,1.06915,1.06925,1.06915,1.06915,39500000.0
2009-10-06 03:37:00,1.0692,1.0694,1.06915,1.06915,97700000.0
2009-10-06 03:38:00,1.06915,1.06915,1.06915,1.06915,20400000.0
2009-10-06 03:39:00,1.06925,1.06925,1.0692,1.0692,35200000.0
2009-10-06 03:40:00,1.0692,1.0692,1.06905,1.06905,113800000.0
2009-10-06 03:41:00,1.06905,1.06915,1.06905,1.06915,110800000.0
2009-10-06 03:42:00,1.06915,1.06915,1.0691,1.06915,83500000.0
2009-10-06 03:43:00,1.06915,1.06915,1.06905,1.06905,92000000.0
2009-10-06 03:44:00,1.06905,1.06905,1.06895,1.06905,39700000.0
2009-10-06 03:45:00,1.06895,1.06895,1.06885,1.06885,118000000.0
2009-10-06 03:46:00,1.06885,1.06905,1.06885,1.06895,32400000.0
2009-10-06 03:47:00,1.06895,1.06895,1.06895,1.06895,14400000.0
2009-10-06 03:48:00,1.06895,1.06905,1.06885,1.06895,46000000.0
2009-10-06 03:49:00,1.06895,1.06905,1.06895,1.06895,50400000.0
2009-10-06 03:50:00,1.06895,1.06895,1.06895,1.06895,37600000.0
2009-10-06 03:51:00,1.06895,1.06905,1.06885,1.06895,69100000.0
2009-10-06 03:52:00,1.06885,1.06895,1.06885,1.06895,27600000.0
2009-10-06 03:53:00,1.06895,1.06895,1.06885,1.06885,16600000.0
2009-10-06 03:54:00,1.06885,1.06885,1.06855,1.06855,86300000.0
2009-10-06 03:55:00,1.06855,1.0688,1.06855,1.0688,48200000.0
2009-10-06 03:56:00,1.0688,1.0688,1.06855,1.0687,41300000.0
2009-10-06 03:57:00,1.0687,1.0687,1.06865,1.06865,12700000.0
2009-10-06 03:58:00,1.06865,1.06885,1.06865,1.06865,39800000.0
2009-10-06 03:59:00,1.0688,1.0688,1.06865,1.06865,2600000.0
2009-10-06 04:00:00,1.0687,1.0687,1.0687,1.0687,3000000.0
2009-10-06 04:01:00,1.06865,1.06865,1.06865,1.06865,27200000.0
2009-10-06 04:02:00,1.06865,1.06885,1.06865,1.06875,92000000.0
2009-10-06 04:03:00,1.06885,1.06895,1.06875,1.06875,33500000.0
2009-10-06 04:04:00,1.06875,1.06895,1.06875,1.06895,24600000.0
2009-10-06 04:05:00,1.06895,1.06895,1.06895,1.06895,5000000.0
2009-10-06 04:06:00,1.06895,1.06895,1.06895,1.06895,4000000.0
2009-10-06 04:07:00,1.06895,1.06905,1.06895,1.06895,32800000.0
2009-10-06 04:08:00,1.06905,1.06915,1.06895,1.06895,50700000.0
2009-10-06 04:09:00,1.06895,1.06895,1.06895,1.06895,7800000.0
2009-10-06 04:10:00,1.06895,1.06895,1.06895,1.06895,4000000.0
2009-10-06 04:11:00,1.06895,1.06895,1.06895,1.06895,4000000.0
2009-10-06 04:12:00,1.06905,1.06905,1.06895,1.06895,7000000.0
2009-10-06 04:13:00,1.06895,1.06905,1.06895,1.06895,4000000.0
2009-10-06 04:14:00,1.0687,1.0687,1.06854,1.06863,12600000.0
2009-10-06 04:15:00,1.06905,1.06905,1.06895,1.06895,2000000.0
2009-10-06 04:16:00,1.06885,1.06895,1.06885,1.06895,12200000.0
2009-10-06 04:17:00,1.06905,1.06905,1.06905,1.06905,3200000.0
2009-10-06 04:18:00,1.06905,1.06905,1.06905,1.06905,2000000.0
2009-10-06 04:19:00,1.06905,1.06945,1.06905,1.06935,60900000.0
2009-10-06 04:20:00,1.06935,1.06935,1.06925,1.06925,44800000.0
2009-10-06 04:21:00,1.06925,1.06945,1.06925,1.06945,25300000.0
2009-10-06 04:22:00,1.06955,1.06965,1.0695,1.06965,15100000.0
2009-10-06 04:23:00,1.0697,1.0697,1.06945,1.0696,104400000.0
2009-10-06 04:24:00,1.0696,1.06965,1.06945,1.06945,5200000.0
2009-10-06 04:25:00,1.0695,1.0695,1.06945,1.06945,59700000.0
2009-10-06 04:26:00,1.06945,1.06945,1.06935,1.06945,24500000.0
2009-10-06 04:27:00,1.06945,1.06945,1.06935,1.06945,35600000.0
2009-10-06 04:28:00,1.06945,1.06955,1.06925,1.06955,50900000.0
2009-10-06 04:29:00,1.06955,1.06965,1.06955,1.06965,33600000.0
2009-10-06 04:30:00,1.06965,1.06965,1.06945,1.06955,60400000.0
2009-10-06 04:31:00,1.06955,1.06955,1.06935,1.06935,18000000.0
2009-10-06 04:32:00,1.06935,1.06935,1.06925,1.06925,34800000.0
2009-10-06 04:33:00,1.06925,1.06925,1.06925,1.06925,34600000.0
2009-10-06 04:34:00,1.06925,1.06925,1.0692,1.06925,29000000.0
2009-10-06 04:35:00,1.06925,1.06925,1.06915,1.06915,23600000.0
2009-10-06 04:36:00,1.06915,1.06915,1.06905,1.06905,74200000.0
2009-10-06 04:37:00,1.06905,1.06925,1.06895,1.06925,91200000.0
2009-10-06 04:38:00,1.06925,1.06925,1.06925,1.06925,127200000.0
2009-10-06 04:39:00,1.06925,1.06925,1.06925,1.06925,38800000.0
2009-10-06 04:40:00,1.06925,1.06925,1.06915,1.06925,33200000.0
2009-10-06 04:41:00,1.06925,1.06925,1.0689,1.06895,70200000.0
2009-10-06 04:42:00,1.06895,1.06895,1.06885,1.06885,59400000.0
2009-10-06 04:43:00,1.06885,1.06885,1.06885,1.06885,6800000.0
2009-10-06 04:44:00,1.06885,1.06895,1.06885,1.06885,14000000.0
2009-10-06 04:45:00,1.06885,1.06895,1.06885,1.06885,36200000.0
2009-10-06 04:46:00,1.06885,1.06925,1.0688,1.06925,90400000.0
2009-10-06 04:47:00,1.06925,1.06955,1.06915,1.06955,52500000.0
2009-10-06 04:48:00,1.0696,1.0697,1.0696,1.0697,37600000.0
2009-10-06 04:49:00,1.06965,1.06985,1.06965,1.06975,29700000.0
2009-10-06 04:50:00,1.0697,1.0698,1.06965,1.06975,23500000.0
2009-10-06 04:51:00,1.0698,1.0698,1.0696,1.0697,9300000.0
2009-10-06 04:52:00,1.06965,1.07005,1.06965,1.06985,24700000.0
2009-10-06 04:53:00,1.06985,1.06985,1.06985,1.06985,1000000.0
2009-10-06 04:54:00,1.06985,1.07005,1.06985,1.0699,49300000.0
2009-10-06 04:55:00,1.0701,1.0702,1.0699,1.07005,67800000.0
2009-10-06 04:56:00,1.07005,1.07005,1.07,1.07,11600000.0
2009-10-06 04:57:00,1.07005,1.0705,1.07,1.0701,199600000.0
2009-10-06 04:58:00,1.07015,1.07015,1.06985,1.06985,135900000.0
2009-10-06 04:59:00,1.06995,1.07005,1.0699,1.06995,43300000.0
2009-10-06 05:00:00,1.07005,1.07015,1.06995,1.07005,35000000.0
2009-10-06 05:01:00,1.07005,1.07015,1.07005,1.07015,46800000.0
2009-10-06 05:02:00,1.07015,1.07015,1.07015,1.07015,9200000.0
2009-10-06 05:03:00,1.07002,1.0701,1.06989,1.06995,21600000.0
2009-10-06 05:04:00,1.0698,1.07014,1.0698,1.06995,19200000.0
2009-10-06 05:05:00,1.0701,1.0701,1.07,1.07,101800000.0
2009-10-06 05:06:00,1.07005,1.07005,1.06995,1.06995,32200000.0
2009-10-06 05:07:00,1.07,1.07,1.07,1.07,5800000.0
2009-10-06 05:08:00,1.07005,1.07015,1.07,1.07015,14200000.0
2009-10-06 05:09:00,1.07015,1.07015,1.0701,1.0701,33000000.0
2009-10-06 05:10:00,1.0701,1.0701,1.07005,1.07005,6300000.0
2009-10-06 05:11:00,1.07005,1.07005,1.06995,1.06995,16300000.0
2009-10-06 05:12:00,1.06995,1.07,1.06995,1.07,35400000.0
2009-10-06 05:13:00,1.06974,1.06988,1.06962,1.06962,45000000.0
2009-10-06 05:14:00,1.07005,1.07005,1.07005,1.07005,5800000.0
2009-10-06 05:15:00,1.07005,1.07005,1.07005,1.07005,5200000.0
2009-10-06 05:16:00,1.07015,1.07015,1.07015,1.07015,14900000.0
2009-10-06 05:17:00,1.07015,1.07015,1.07015,1.07015,44000000.0
2009-10-06 05:18:00,1.07015,1.0702,1.07015,1.07015,39400000.0
2009-10-06 05:19:00,1.07015,1.0702,1.0701,1.0701,57600000.0
2009-10-06 05:20:00,1.07015,1.07015,1.0701,1.0701,35000000.0
2009-10-06 05:21:00,1.07015,1.0702,1.0699,1.07005,65500000.0
2009-10-06 05:22:00,1.07005,1.07005,1.07005,1.07005,2400000.0
2009-10-06 05:23:00,1.0701,1.0701,1.0701,1.0701,2400000.0
2009-10-06 05:24:00,1.0701,1.07015,1.0701,1.0701,15400000.0
2009-10-06 05:25:00,1.07015,1.07015,1.07015,1.07015,51200000.0
2009-10-06 05:26:00,1.0702,1.07025,1.0702,1.07025,19200000.0
2009-10-06 05:27:00,1.07025,1.07025,1.07025,1.07025,7200000.0
2009-10-06 05:28:00,1.07035,1.07035,1.0702,1.0702,51900000.0
2009-10-06 05:29:00,1.07025,1.07025,1.0702,1.0702,8800000.0
2009-10-06 05:30:00,1.07025,1.07025,1.0689,1.0689,122400000.0
2009-10-06 05:31:00,1.06895,1.06895,1.06845,1.06855,137000000.0
2009-10-06 05:32:00,1.06855,1.06865,1.06835,1.06835,146100000.0
2009-10-06 05:33:00,1.0684,1.06855,1.06835,1.06845,91900000.0
2009-10-06 05:34:00,1.06845,1.0688,1.0684,1.0684,161500000.0
2009-10-06 05:35:00,1.0684,1.0684,1.0682,1.06825,33400000.0
2009-10-06 05:36:00,1.06825,1.06825,1.0681,1.06815,104400000.0
2009-10-06 05:37:00,1.06815,1.06815,1.0678,1.06805,152700000.0
2009-10-06 05:38:00,1.0682,1.0684,1.068,1.06825,142900000.0
2009-10-06 05:39:00,1.06825,1.06855,1.06825,1.06855,110700000.0
2009-10-06 05:40:00,1.06855,1.06855,1.06805,1.06805,91400000.0
2009-10-06 05:41:00,1.06815,1.06815,1.06805,1.06805,45000000.0
2009-10-06 05:42:00,1.06805,1.06825,1.06805,1.06825,40500000.0
2009-10-06 05:43:00,1.06815,1.06825,1.06815,1.0682,18200000.0
2009-10-06 05:44:00,1.06825,1.06835,1.06825,1.06835,8000000.0
2009-10-06 05:45:00,1.06835,1.06845,1.06835,1.06845,11300000.0
2009-10-06 05:46:00,1.06835,1.06845,1.06835,1.06845,28400000.0
2009-10-06 05:47:00,1.06845,1.06875,1.06845,1.0687,85200000.0
2009-10-06 05:48:00,1.0687,1.0688,1.06865,1.0688,32800000.0
2009-10-06 05:49:00,1.0688,1.0688,1.0687,1.06875,47600000.0
2009-10-06 05:50:00,1.0687,1.0688,1.0687,1.0687,57400000.0
2009-10-06 05:51:00,1.0687,1.0687,1.0687,1.0687,34000000.0
2009-10-06 05:52:00,1.0687,1.0687,1.0686,1.0686,42900000.0
2009-10-06 05:53:00,1.0686,1.06865,1.0686,1.06865,15500000.0
2009-10-06 05:54:00,1.06865,1.06885,1.06865,1.06885,59200000.0
2009-10-06 05:55:00,1.06885,1.06885,1.06875,1.0688,42000000.0
2009-10-06 05:56:00,1.0688,1.0692,1.06875,1.0691,92100000.0
2009-10-06 05:57:00,1.06858,1.06891,1.06852,1.06852,33800000.0
2009-10-06 05:58:00,1.0691,1.06915,1.06905,1.06905,39000000.0
2009-10-06 05:59:00,1.06905,1.06925,1.06885,1.06895,79900000.0
2009-10-06 06:00:00,1.06895,1.06895,1.06895,1.06895,9600000.0
2009-10-06 06:01:00,1.069,1.06925,1.069,1.0692,24800000.0
2009-10-06 06:02:00,1.06925,1.06935,1.0691,1.0691,85000000.0
2009-10-06 06:03:00,1.06915,1.06925,1.06915,1.06925,17200000.0
2009-10-06 06:04:00,1.0693,1.0693,1.0693,1.0693,17400000.0
2009-10-06 06:05:00,1.0692,1.06923,1.06898,1.06898,276800000.0
2009-10-06 06:06:00,1.06935,1.06935,1.06935,1.06935,8400000.0
2009-10-06 06:07:00,1.06935,1.06945,1.06935,1.06945,15200000.0
2009-10-06 06:08:00,1.06905,1.06929,1.06898,1.06918,212999999.0
2009-10-06 06:09:00,1.06945,1.06945,1.0691,1.0691,69900000.0
2009-10-06 06:10:00,1.0691,1.0691,1.06905,1.06905,117700000.0
2009-10-06 06:11:00,1.06905,1.06905,1.0681,1.0681,93800000.0
2009-10-06 06:12:00,1.06815,1.06825,1.06815,1.06825,79800000.0
2009-10-06 06:13:00,1.06825,1.0685,1.06825,1.0685,45000000.0
2009-10-06 06:14:00,1.0685,1.06855,1.06845,1.0685,76100000.0
2009-10-06 06:15:00,1.0686,1.0686,1.0686,1.0686,8600000.0
2009-10-06 06:16:00,1.06865,1.0688,1.06835,1.06855,35800000.0
2009-10-06 06:17:00,1.06855,1.06855,1.0682,1.06845,107900000.0
2009-10-06 06:18:00,1.06845,1.06855,1.06845,1.06855,24400000.0
2009-10-06 06:19:00,1.06855,1.06855,1.06855,1.06855,6100000.0
2009-10-06 06:20:00,1.06845,1.0685,1.06845,1.0685,65100000.0
2009-10-06 06:21:00,1.0685,1.0686,1.0685,1.06855,30900000.0
2009-10-06 06:22:00,1.0686,1.06865,1.06855,1.06855,43000000.0
2009-10-06 06:23:00,1.0686,1.0686,1.06855,1.06855,52600000.0
2009-10-06 06:24:00,1.06855,1.06855,1.06855,1.06855,15600000.0
2009-10-06 06:25:00,1.06855,1.06855,1.06855,1.06855,16400000.0
2009-10-06 06:26:00,1.0685,1.0685,1.06825,1.06825,25200000.0
2009-10-06 06:27:00,1.06825,1.0685,1.06825,1.0685,50200000.0
2009-10-06 06:28:00,1.0685,1.0685,1.06845,1.06845,4800000.0
2009-10-06 06:29:00,1.0683,1.06832,1.06827,1.06832,283899999.0
2009-10-06 06:30:00,1.06845,1.06845,1.06845,1.06845,39200000.0
2009-10-06 06:31:00,1.06845,1.0686,1.06845,1.06845,53700000.0
2009-10-06 06:32:00,1.06845,1.06845,1.06845,1.06845,15200000.0
2009-10-06 06:33:00,1.06845,1.06845,1.06845,1.06845,9600000.0
2009-10-06 06:34:00,1.06845,1.06845,1.06845,1.06845,10000000.0
2009-10-06 06:35:00,1.06845,1.06845,1.06845,1.06845,19500000.0
2009-10-06 06:36:00,1.06845,1.06845,1.06825,1.06825,28200000.0
2009-10-06 06:37:00,1.06801,1.06821,1.06801,1.06818,283299999.0
2009-10-06 06:38:00,1.06825,1.06825,1.06825,1.06825,6400000.0
2009-10-06 06:39:00,1.06825,1.0683,1.06825,1.06825,56800000.0
2009-10-06 06:40:00,1.06825,1.06825,1.0681,1.06815,150200004.0
2009-10-06 06:41:00,1.06815,1.06815,1.06805,1.06815,54400000.0
2009-10-06 06:42:00,1.06815,1.06815,1.0681,1.06815,21800000.0
2009-10-06 06:43:00,1.06815,1.06815,1.06815,1.06815,16400000.0
2009-10-06 06:44:00,1.06815,1.06825,1.0681,1.06815,30800000.0
2009-10-06 06:45:00,1.06815,1.06815,1.06805,1.06805,33800000.0
2009-10-06 06:46:00,1.06805,1.06805,1.06795,1.06805,8800000.0
2009-10-06 06:47:00,1.06805,1.06825,1.06795,1.06805,19800000.0
2009-10-06 06:48:00,1.06805,1.06815,1.068,1.06815,26600000.0
2009-10-06 06:49:00,1.06815,1.06815,1.06795,1.06805,27800000.0
2009-10-06 06:50:00,1.06805,1.06805,1.06805,1.06805,6400000.0
2009-10-06 06:51:00,1.06805,1.06805,1.0679,1.06795,49000000.0
2009-10-06 06:52:00,1.068,1.06805,1.06795,1.06795,11300000.0
2009-10-06 06:53:00,1.06795,1.06795,1.0674,1.06745,148300000.0
2009-10-06 06:54:00,1.06745,1.06755,1.06745,1.0675,46000000.0
2009-10-06 06:55:00,1.06745,1.06755,1.06745,1.06755,83400000.0
2009-10-06 06:56:00,1.0676,1.06765,1.0676,1.06765,30300000.0
2009-10-06 06:57:00,1.06765,1.06765,1.06755,1.06755,24000000.0
2009-10-06 06:58:00,1.06755,1.06785,1.06755,1.06785,31300000.0
2009-10-06 06:59:00,1.06785,1.06795,1.0676,1.06795,44100000.0
2009-10-06 07:00:00,1.06805,1.06805,1.06795,1.06795,8800000.0
2009-10-06 07:01:00,1.06795,1.06795,1.06795,1.06795,6400000.0
2009-10-06 07:02:00,1.06795,1.0681,1.06795,1.06805,21900000.0
2009-10-06 07:03:00,1.06805,1.06805,1.06795,1.06795,20800000.0
2009-10-06 07:04:00,1.06795,1.06795,1.06795,1.06795,3200000.0
2009-10-06 07:05:00,1.068,1.06815,1.068,1.06815,30000000.0
2009-10-06 07:06:00,1.06815,1.06815,1.06795,1.068,37400000.0
2009-10-06 07:07:00,1.06795,1.068,1.06755,1.06755,23400000.0
2009-10-06 07:08:00,1.06755,1.06775,1.06745,1.0675,78100000.0
2009-10-06 07:09:00,1.0675,1.0675,1.06745,1.06745,14200000.0
2009-10-06 07:10:00,1.06745,1.06765,1.06745,1.06765,42800000.0
2009-10-06 07:11:00,1.0677,1.06775,1.06755,1.06765,96100000.0
2009-10-06 07:12:00,1.06765,1.0678,1.0674,1.06765,98600000.0
2009-10-06 07:13:00,1.06765,1.06765,1.0672,1.06725,240400000.0
2009-10-06 07:14:00,1.06735,1.06735,1.0666,1.0669,233399997.0
2009-10-06 07:15:00,1.06685,1.06695,1.06685,1.06685,11900000.0
2009-10-06 07:16:00,1.06685,1.06695,1.06665,1.06665,74200000.0
2009-10-06 07:17:00,1.06655,1.06665,1.06655,1.0666,479199988.0
2009-10-06 07:18:00,1.0666,1.06665,1.06655,1.06655,98400000.0
2009-10-06 07:19:00,1.0666,1.06665,1.0665,1.06655,77800000.0
2009-10-06 07:20:00,1.06655,1.0667,1.06655,1.0667,18800000.0
2009-10-06 07:21:00,1.0667,1.0667,1.0666,1.0667,41700000.0
2009-10-06 07:22:00,1.06665,1.06665,1.0665,1.06655,85500000.0
2009-10-06 07:23:00,1.06655,1.0666,1.06655,1.0666,11100000.0
2009-10-06 07:24:00,1.0666,1.0666,1.06655,1.06655,4400000.0
2009-10-06 07:25:00,1.06635,1.06639,1.06601,1.06624,195600000.0
2009-10-06 07:26:00,1.06665,1.06665,1.0666,1.0666,3000000.0
2009-10-06 07:27:00,1.06655,1.06655,1.0665,1.0665,4100000.0
2009-10-06 07:28:00,1.06645,1.06655,1.0664,1.06655,49600000.0
2009-10-06 07:29:00,1.06655,1.0666,1.06645,1.0666,34000000.0
2009-10-06 07:30:00,1.06665,1.06675,1.06665,1.06665,20800000.0
2009-10-06 07:31:00,1.06665,1.06665,1.06665,1.06665,15600000.0
2009-10-06 07:32:00,1.06675,1.0672,1.06675,1.0672,117200000.0
2009-10-06 07:33:00,1.06715,1.0672,1.06705,1.06705,25000000.0
2009-10-06 07:34:00,1.06705,1.06705,1.06685,1.06695,99000000.0
2009-10-06 07:35:00,1.06695,1.06705,1.06675,1.06705,55300000.0
2009-10-06 07:36:00,1.06705,1.06715,1.067,1.06715,35200000.0
2009-10-06 07:37:00,1.0672,1.06725,1.06715,1.06715,32800000.0
2009-10-06 07:38:00,1.06715,1.06715,1.0669,1.0669,8400000.0
2009-10-06 07:39:00,1.06695,1.06695,1.06675,1.0668,90600000.0
2009-10-06 07:40:00,1.0669,1.06695,1.06675,1.06685,34500000.0
2009-10-06 07:41:00,1.06675,1.06685,1.06675,1.06685,89200000.0
2009-10-06 07:42:00,1.06685,1.06685,1.06685,1.06685,28800000.0
2009-10-06 07:43:00,1.06685,1.06685,1.0666,1.06675,90000000.0
2009-10-06 07:44:00,1.06685,1.0669,1.06675,1.06685,38400000.0
2009-10-06 07:45:00,1.06685,1.06745,1.06685,1.06745,85200000.0
2009-10-06 07:46:00,1.06735,1.06735,1.06725,1.06725,25600000.0
2009-10-06 07:47:00,1.06725,1.06725,1.0669,1.06705,51500000.0
2009-10-06 07:48:00,1.06705,1.0678,1.06705,1.06765,132600000.0
2009-10-06 07:49:00,1.06765,1.06765,1.06735,1.06735,67400000.0
2009-10-06 07:50:00,1.06735,1.06745,1.06735,1.06745,23000000.0
2009-10-06 07:51:00,1.06745,1.06745,1.06725,1.06725,73500000.0
2009-10-06 07:52:00,1.06725,1.06735,1.06725,1.06735,34700000.0
2009-10-06 07:53:00,1.06735,1.06735,1.06725,1.06725,25900000.0
2009-10-06 07:54:00,1.06725,1.06725,1.06675,1.06685,95700000.0
2009-10-06 07:55:00,1.06685,1.067,1.06675,1.06675,69500000.0
2009-10-06 07:56:00,1.06675,1.0669,1.06675,1.06675,130700000.0
2009-10-06 07:57:00,1.0667,1.06675,1.0661,1.06625,209200000.0
2009-10-06 07:58:00,1.06625,1.06625,1.06615,1.06625,32500000.0
2009-10-06 07:59:00,1.06625,1.06635,1.06615,1.06635,39800000.0
2009-10-06 08:00:00,1.06645,1.06645,1.0661,1.06615,163900000.0
2009-10-06 08:01:00,1.06615,1.06625,1.0661,1.06625,135200000.0
2009-10-06 08:02:00,1.0662,1.0663,1.06595,1.0662,257900000.0
2009-10-06 08:03:00,1.0662,1.06625,1.0661,1.06625,168000000.0
2009-10-06 08:04:00,1.06625,1.06635,1.06615,1.06635,78200000.0
2009-10-06 08:05:00,1.0663,1.06655,1.0662,1.0665,191800000.0
2009-10-06 08:06:00,1.0665,1.0666,1.06605,1.0662,214600000.0
2009-10-06 08:07:00,1.06625,1.06645,1.06625,1.06645,50500000.0
2009-10-06 08:08:00,1.06645,1.06645,1.06635,1.06645,47400000.0
2009-10-06 08:09:00,1.06645,1.06645,1.06645,1.06645,12200000.0
2009-10-06 08:10:00,1.06645,1.06645,1.06605,1.06605,157300000.0
2009-10-06 08:11:00,1.06605,1.06605,1.0655,1.06555,629200002.0
2009-10-06 08:12:00,1.06555,1.0661,1.06555,1.0659,226100000.0
2009-10-06 08:13:00,1.06595,1.06605,1.06535,1.0654,177500004.0
2009-10-06 08:14:00,1.06535,1.0656,1.06515,1.0656,424600003.0
2009-10-06 08:15:00,1.0656,1.06565,1.0653,1.06545,245199997.0
2009-10-06 08:16:00,1.0655,1.06555,1.06545,1.06555,43200000.0
2009-10-06 08:17:00,1.06555,1.06555,1.06545,1.0655,88500000.0
2009-10-06 08:18:00,1.06555,1.0657,1.06555,1.0657,173900000.0
2009-10-06 08:19:00,1.0657,1.06575,1.0655,1.0656,71400000.0
2009-10-06 08:20:00,1.06555,1.06565,1.06555,1.06565,60000000.0
2009-10-06 08:21:00,1.06565,1.06595,1.06565,1.06595,146000000.0
2009-10-06 08:22:00,1.06605,1.06605,1.06595,1.066,100200000.0
2009-10-06 08:23:00,1.066,1.06635,1.066,1.06635,93300000.0
2009-10-06 08:24:00,1.06635,1.06645,1.06605,1.06605,82500000.0
2009-10-06 08:25:00,1.0661,1.06615,1.06605,1.06615,38200000.0
2009-10-06 08:26:00,1.06615,1.0664,1.06615,1.06635,79100000.0
2009-10-06 08:27:00,1.06635,1.0664,1.06635,1.0664,10400000.0
2009-10-06 08:28:00,1.0664,1.0665,1.0664,1.06645,83600000.0
2009-10-06 08:29:00,1.06645,1.0665,1.0662,1.06625,131300000.0
2009-10-06 08:30:00,1.06625,1.0666,1.06625,1.06655,44000000.0
2009-10-06 08:31:00,1.06665,1.06665,1.06655,1.06655,35600000.0
2009-10-06 08:32:00,1.06655,1.0666,1.06635,1.06635,39000000.0
2009-10-06 08:33:00,1.06635,1.06645,1.06635,1.0664,39000000.0
2009-10-06 08:34:00,1.0664,1.0664,1.0664,1.0664,7000000.0
2009-10-06 08:35:00,1.06635,1.06645,1.066,1.0662,190900000.0
2009-10-06 08:36:00,1.0662,1.0662,1.06615,1.06615,61100000.0
2009-10-06 08:37:00,1.06615,1.0663,1.06615,1.0663,109500000.0
2009-10-06 08:38:00,1.06635,1.0664,1.06625,1.06625,101600000.0
2009-10-06 08:39:00,1.06625,1.06625,1.06625,1.06625,12800000.0
2009-10-06 08:40:00,1.0663,1.06705,1.06625,1.06705,265300000.0
2009-10-06 08:41:00,1.0671,1.06805,1.0671,1.0674,401390000.0
2009-10-06 08:42:00,1.06745,1.06745,1.06725,1.06725,241100000.0
2009-10-06 08:43:00,1.06725,1.06725,1.06705,1.0671,194500000.0
2009-10-06 08:44:00,1.0671,1.0681,1.06705,1.0677,250500000.0
2009-10-06 08:45:00,1.0677,1.0679,1.06765,1.0678,292800000.0
2009-10-06 08:46:00,1.0678,1.0682,1.06775,1.06815,162600000.0
2009-10-06 08:47:00,1.06815,1.06905,1.06815,1.06875,331400000.0
2009-10-06 08:48:00,1.0687,1.06875,1.0684,1.0685,263000000.0
2009-10-06 08:49:00,1.0685,1.0685,1.06775,1.06775,218900000.0
2009-10-06 08:50:00,1.0677,1.0677,1.0675,1.06755,150800000.0
2009-10-06 08:51:00,1.06755,1.0677,1.0675,1.0677,132500000.0
2009-10-06 08:52:00,1.06775,1.068,1.06775,1.06795,132000000.0
2009-10-06 08:53:00,1.06795,1.06795,1.0678,1.0678,42500000.0
2009-10-06 08:54:00,1.0678,1.0678,1.06765,1.0677,245000000.0
2009-10-06 08:55:00,1.06775,1.06815,1.06775,1.06785,264000000.0
2009-10-06 08:56:00,1.06785,1.06785,1.06765,1.0678,118200000.0
2009-10-06 08:57:00,1.06785,1.06785,1.0675,1.0675,209000000.0
2009-10-06 08:58:00,1.0675,1.0675,1.0673,1.0674,88700000.0
2009-10-06 08:59:00,1.0674,1.0674,1.06725,1.06725,164500000.0
2009-10-06 09:00:00,1.06725,1.06725,1.0668,1.067,180500000.0
2009-10-06 09:01:00,1.067,1.067,1.0669,1.0669,45000000.0
2009-10-06 09:02:00,1.067,1.067,1.0669,1.06695,202100000.0
2009-10-06 09:03:00,1.067,1.0671,1.0665,1.0665,216400000.0
2009-10-06 09:04:00,1.0664,1.0664,1.06595,1.0661,155900000.0
2009-10-06 09:05:00,1.06605,1.06605,1.06555,1.06555,144900000.0
2009-10-06 09:06:00,1.06555,1.06575,1.06555,1.06575,199300000.0
2009-10-06 09:07:00,1.06575,1.0665,1.06575,1.0665,112000000.0
2009-10-06 09:08:00,1.0665,1.0666,1.0663,1.0666,102000000.0
2009-10-06 09:09:00,1.0666,1.06715,1.06655,1.06705,206900000.0
2009-10-06 09:10:00,1.06705,1.06705,1.06655,1.0668,219700001.0
2009-10-06 09:11:00,1.0668,1.0672,1.06675,1.06695,248200000.0
2009-10-06 09:12:00,1.06695,1.06705,1.06695,1.06705,153900000.0
2009-10-06 09:13:00,1.067,1.06725,1.06695,1.0672,339200000.0
2009-10-06 09:14:00,1.0672,1.06725,1.0669,1.0669,200600000.0
2009-10-06 09:15:00,1.06685,1.06695,1.0666,1.0669,64500000.0
2009-10-06 09:16:00,1.06695,1.06715,1.0668,1.0671,89800000.0
2009-10-06 09:17:00,1.06705,1.06725,1.06705,1.06725,72800000.0
2009-10-06 09:18:00,1.06725,1.06755,1.06725,1.0675,114800000.0
2009-10-06 09:19:00,1.0675,1.0675,1.06735,1.06735,53700000.0
2009-10-06 09:20:00,1.06735,1.06775,1.0673,1.0674,77400000.0
2009-10-06 09:21:00,1.06735,1.0676,1.06725,1.0675,101400000.0
2009-10-06 09:22:00,1.0675,1.06755,1.0675,1.06755,19000000.0
2009-10-06 09:23:00,1.06755,1.06755,1.0669,1.06695,91300000.0
2009-10-06 09:24:00,1.06695,1.06695,1.0666,1.06665,70100000.0
2009-10-06 09:25:00,1.0666,1.06665,1.0662,1.0662,196200000.0
2009-10-06 09:26:00,1.0662,1.06625,1.0659,1.0659,137400000.0
2009-10-06 09:27:00,1.0659,1.0661,1.0659,1.066,86300000.0
2009-10-06 09:28:00,1.06605,1.06605,1.0659,1.06595,203500000.0
2009-10-06 09:29:00,1.066,1.06625,1.066,1.0661,167000000.0
2009-10-06 09:30:00,1.0661,1.0663,1.0661,1.0662,120800000.0
2009-10-06 09:31:00,1.0663,1.0664,1.0662,1.06635,140600000.0
2009-10-06 09:32:00,1.06635,1.06645,1.066,1.06645,160000000.0
2009-10-06 09:33:00,1.06645,1.0668,1.06635,1.06635,249000000.0
2009-10-06 09:34:00,1.06635,1.06675,1.0663,1.06655,267100000.0
2009-10-06 09:35:00,1.0666,1.0668,1.06635,1.0664,225000000.0
2009-10-06 09:36:00,1.0664,1.0666,1.0663,1.0665,186100000.0
2009-10-06 09:37:00,1.0664,1.0665,1.0661,1.06645,113100000.0
2009-10-06 09:38:00,1.06645,1.06665,1.0664,1.0665,96100000.0
2009-10-06 09:39:00,1.0666,1.0668,1.06655,1.06675,66100000.0
2009-10-06 09:40:00,1.06675,1.06685,1.0662,1.0665,166100000.0
2009-10-06 09:41:00,1.0665,1.0667,1.0665,1.06655,89400000.0
2009-10-06 09:42:00,1.06665,1.06675,1.0665,1.0667,82600000.0
2009-10-06 09:43:00,1.0667,1.0667,1.06655,1.06655,41500000.0
2009-10-06 09:44:00,1.06655,1.0669,1.06655,1.0669,149200000.0
2009-10-06 09:45:00,1.06695,1.06695,1.0666,1.0666,242400000.0
2009-10-06 09:46:00,1.0666,1.06675,1.06655,1.06655,107900000.0
2009-10-06 09:47:00,1.06655,1.0666,1.06655,1.06655,66200000.0
2009-10-06 09:48:00,1.06655,1.06675,1.06655,1.06675,113500000.0
2009-10-06 09:49:00,1.06675,1.06685,1.06665,1.0667,125400000.0
2009-10-06 09:50:00,1.06665,1.0667,1.0665,1.0666,152800000.0
2009-10-06 09:51:00,1.06665,1.0667,1.06655,1.06655,84500000.0
2009-10-06 09:52:00,1.06655,1.06655,1.06645,1.06645,65000000.0
2009-10-06 09:53:00,1.06645,1.06645,1.06635,1.0664,147900000.0
2009-10-06 09:54:00,1.0664,1.0666,1.06605,1.06655,218900000.0
2009-10-06 09:55:00,1.06655,1.06735,1.06655,1.06735,189400000.0
2009-10-06 09:56:00,1.06735,1.06745,1.0672,1.06735,190900000.0
2009-10-06 09:57:00,1.06735,1.06745,1.0671,1.0674,270200000.0
2009-10-06 09:58:00,1.0674,1.0674,1.06725,1.0673,105900000.0
2009-10-06 09:59:00,1.0674,1.06785,1.06725,1.06785,192100000.0
2009-10-06 10:00:00,1.06785,1.06785,1.06725,1.06725,134000000.0
2009-10-06 10:01:00,1.06725,1.06725,1.06705,1.0671,36100000.0
2009-10-06 10:02:00,1.0671,1.06715,1.06695,1.06705,161000000.0
2009-10-06 10:03:00,1.0671,1.06715,1.067,1.0671,66800000.0
2009-10-06 10:04:00,1.0671,1.0671,1.067,1.06705,70200000.0
2009-10-06 10:05:00,1.067,1.06715,1.067,1.0671,56000000.0
2009-10-06 10:06:00,1.06715,1.0675,1.0671,1.0675,70300000.0
2009-10-06 10:07:00,1.06745,1.0675,1.0673,1.06745,85000000.0
2009-10-06 10:08:00,1.0675,1.068,1.06745,1.068,109700000.0
2009-10-06 10:09:00,1.06795,1.06805,1.06755,1.0679,209600000.0
2009-10-06 10:10:00,1.06785,1.06825,1.06785,1.0682,98300000.0
2009-10-06 10:11:00,1.0682,1.0682,1.0679,1.06795,119200000.0
2009-10-06 10:12:00,1.06795,1.068,1.0679,1.068,72600000.0
2009-10-06 10:13:00,1.06795,1.068,1.06795,1.06795,95300000.0
2009-10-06 10:14:00,1.06795,1.06795,1.0679,1.0679,47200000.0
2009-10-06 10:15:00,1.0679,1.0679,1.06755,1.0677,78200000.0
2009-10-06 10:16:00,1.0677,1.0677,1.0677,1.0677,9000000.0
2009-10-06 10:17:00,1.0677,1.0677,1.0676,1.0676,25900000.0
2009-10-06 10:18:00,1.0676,1.0676,1.06745,1.0676,51400000.0
2009-10-06 10:19:00,1.0676,1.0676,1.0675,1.0675,63200000.0
2009-10-06 10:20:00,1.0675,1.0676,1.0675,1.0675,138900000.0
2009-10-06 10:21:00,1.06755,1.0676,1.0674,1.0674,76300000.0
2009-10-06 10:22:00,1.0674,1.0674,1.0673,1.0673,58400000.0
2009-10-06 10:23:00,1.0673,1.0673,1.0671,1.0671,75600000.0
2009-10-06 10:24:00,1.0671,1.0671,1.0671,1.0671,26700000.0
2009-10-06 10:25:00,1.0671,1.0672,1.06695,1.06715,101700000.0
2009-10-06 10:26:00,1.06715,1.06775,1.06715,1.0676,141800000.0
2009-10-06 10:27:00,1.0676,1.06775,1.06745,1.06745,98200000.0
2009-10-06 10:28:00,1.06745,1.0677,1.06735,1.0676,142300000.0
2009-10-06 10:29:00,1.06755,1.0677,1.06735,1.06735,33500000.0
2009-10-06 10:30:00,1.06735,1.06845,1.06735,1.068,258100000.0
2009-10-06 10:31:00,1.068,1.06845,1.06775,1.0681,145300000.0
2009-10-06 10:32:00,1.0681,1.06865,1.0681,1.06855,86600000.0
2009-10-06 10:33:00,1.06855,1.06855,1.0683,1.06835,84900000.0
2009-10-06 10:34:00,1.06825,1.0685,1.06815,1.0685,121800000.0
2009-10-06 10:35:00,1.0686,1.0686,1.0685,1.06855,8400000.0
2009-10-06 10:36:00,1.06855,1.06895,1.0685,1.0686,142100000.0
2009-10-06 10:37:00,1.0686,1.06895,1.0686,1.06895,201400000.0
2009-10-06 10:38:00,1.06895,1.06915,1.06895,1.06915,114300000.0
2009-10-06 10:39:00,1.0691,1.0692,1.0687,1.06875,166900000.0
2009-10-06 10:40:00,1.06875,1.06875,1.0686,1.06865,186500000.0
2009-10-06 10:41:00,1.0686,1.06865,1.0682,1.06825,136500000.0
2009-10-06 10:42:00,1.06825,1.0683,1.0682,1.06825,115500000.0
2009-10-06 10:43:00,1.0682,1.0682,1.06785,1.06785,174700000.0
2009-10-06 10:44:00,1.0679,1.06795,1.0674,1.06745,277800000.0
2009-10-06 10:45:00,1.0674,1.0674,1.06725,1.06735,115100000.0
2009-10-06 10:46:00,1.06735,1.06735,1.06725,1.0673,67600000.0
2009-10-06 10:47:00,1.0673,1.06745,1.0673,1.06745,80400000.0
2009-10-06 10:48:00,1.06745,1.0676,1.06735,1.06755,94900000.0
2009-10-06 10:49:00,1.06765,1.0677,1.0675,1.06765,112400000.0
2009-10-06 10:50:00,1.0676,1.0677,1.0675,1.0675,124000000.0
2009-10-06 10:51:00,1.0675,1.0675,1.06735,1.06745,73800000.0
2009-10-06 10:52:00,1.0674,1.06755,1.0674,1.06755,54500000.0
2009-10-06 10:53:00,1.0675,1.0675,1.06715,1.06715,134600000.0
2009-10-06 10:54:00,1.0672,1.06725,1.06715,1.0672,22400000.0
2009-10-06 10:55:00,1.0672,1.0672,1.06705,1.0671,153600000.0
2009-10-06 10:56:00,1.0671,1.0673,1.067,1.06705,118500000.0
2009-10-06 10:57:00,1.06705,1.06725,1.06685,1.06685,142500000.0
2009-10-06 10:58:00,1.06685,1.06685,1.06685,1.06685,14400000.0
2009-10-06 10:59:00,1.06685,1.06695,1.06665,1.06665,63000000.0
2009-10-06 11:00:00,1.0667,1.0668,1.0666,1.0666,74500000.0
2009-10-06 11:01:00,1.0666,1.0666,1.06625,1.06625,86000000.0
2009-10-06 11:02:00,1.06625,1.0667,1.06625,1.06645,114000000.0
2009-10-06 11:03:00,1.0665,1.0665,1.06635,1.06645,70800000.0
2009-10-06 11:04:00,1.06645,1.0665,1.06645,1.0665,21300000.0
2009-10-06 11:05:00,1.06655,1.0666,1.0663,1.0663,77400000.0
2009-10-06 11:06:00,1.0663,1.0663,1.06555,1.06555,152900000.0
2009-10-06 11:07:00,1.06555,1.0657,1.06555,1.06565,88100000.0
2009-10-06 11:08:00,1.0656,1.066,1.06555,1.06595,282000000.0
2009-10-06 11:09:00,1.06595,1.06595,1.0657,1.0657,81100000.0
2009-10-06 11:10:00,1.0657,1.06575,1.0656,1.06575,121500000.0
2009-10-06 11:11:00,1.06575,1.06575,1.06515,1.06535,316000000.0
2009-10-06 11:12:00,1.0653,1.0655,1.0653,1.0654,206000000.0
2009-10-06 11:13:00,1.06545,1.06545,1.06455,1.06455,629099999.0
2009-10-06 11:14:00,1.06455,1.065,1.06455,1.0649,288700000.0
2009-10-06 11:15:00,1.06495,1.065,1.06465,1.06485,257000000.0
2009-10-06 11:16:00,1.06485,1.0651,1.06485,1.065,164000000.0
2009-10-06 11:17:00,1.065,1.06525,1.06495,1.06525,182900000.0
2009-10-06 11:18:00,1.06525,1.06525,1.0648,1.06485,219600000.0
2009-10-06 11:19:00,1.06475,1.06495,1.0647,1.0649,247800001.0
2009-10-06 11:20:00,1.0649,1.06505,1.06485,1.065,248300000.0
2009-10-06 11:21:00,1.06505,1.06505,1.065,1.065,61500000.0
2009-10-06 11:22:00,1.065,1.065,1.0647,1.0649,230700000.0
2009-10-06 11:23:00,1.0649,1.0649,1.0649,1.0649,63800000.0
2009-10-06 11:24:00,1.0649,1.06515,1.06485,1.06515,126200000.0
2009-10-06 11:25:00,1.0651,1.0651,1.06495,1.06505,131200000.0
2009-10-06 11:26:00,1.06505,1.06535,1.06505,1.0653,105000000.0
2009-10-06 11:27:00,1.0653,1.06535,1.06525,1.06535,59200000.0
2009-10-06 11:28:00,1.0653,1.06565,1.0653,1.06555,145700000.0
2009-10-06 11:29:00,1.06555,1.06555,1.0655,1.0655,29200000.0
2009-10-06 11:30:00,1.06555,1.0658,1.06555,1.0657,65900000.0
2009-10-06 11:31:00,1.06575,1.06615,1.0657,1.06615,131100000.0
2009-10-06 11:32:00,1.06615,1.06615,1.066,1.0661,125400000.0
2009-10-06 11:33:00,1.0661,1.06615,1.06605,1.06615,39200000.0
2009-10-06 11:34:00,1.06615,1.06615,1.06615,1.06615,7600000.0
2009-10-06 11:35:00,1.06615,1.06615,1.06615,1.06615,56800000.0
2009-10-06 11:36:00,1.06615,1.06615,1.066,1.0661,120799999.0
2009-10-06 11:37:00,1.0661,1.06645,1.0661,1.06645,177800000.0
2009-10-06 11:38:00,1.06645,1.06645,1.0661,1.06645,283900000.0
2009-10-06 11:39:00,1.0664,1.0666,1.0664,1.06655,106600000.0
2009-10-06 11:40:00,1.0666,1.0666,1.0663,1.06635,24100000.0
2009-10-06 11:41:00,1.06635,1.06635,1.0662,1.06625,988499999.0
2009-10-06 11:42:00,1.0663,1.0663,1.06615,1.06625,242599998.0
2009-10-06 11:43:00,1.06625,1.06625,1.06625,1.06625,12000000.0
2009-10-06 11:44:00,1.06625,1.0663,1.066,1.06625,180000000.0
2009-10-06 11:45:00,1.06625,1.0664,1.06595,1.0664,264000000.0
2009-10-06 11:46:00,1.0664,1.0664,1.06615,1.06625,96900000.0
2009-10-06 11:47:00,1.06625,1.06625,1.066,1.0661,129400000.0
2009-10-06 11:48:00,1.0661,1.0661,1.0658,1.0658,169200000.0
2009-10-06 11:49:00,1.0659,1.06595,1.0658,1.0659,279500001.0
2009-10-06 11:50:00,1.0659,1.0659,1.06565,1.06565,62200000.0
2009-10-06 11:51:00,1.06565,1.06585,1.06565,1.0658,74000000.0
2009-10-06 11:52:00,1.0658,1.06585,1.0658,1.0658,10000000.0
2009-10-06 11:53:00,1.0658,1.0659,1.0658,1.0659,91200000.0
2009-10-06 11:54:00,1.0659,1.0664,1.06515,1.06535,526600000.0
2009-10-06 11:55:00,1.06535,1.06535,1.0649,1.06495,156200000.0
2009-10-06 11:56:00,1.065,1.06505,1.06495,1.06495,45100000.0
2009-10-06 11:57:00,1.06495,1.06495,1.06465,1.0647,168000000.0
2009-10-06 11:58:00,1.0647,1.06485,1.06465,1.06485,154000000.0
2009-10-06 11:59:00,1.06485,1.06495,1.06485,1.06485,97900000.0
2009-10-06 12:00:00,1.0649,1.06515,1.0647,1.0651,381699998.0
2009-10-06 12:01:00,1.06505,1.0651,1.0647,1.06475,184900000.0
2009-10-06 12:02:00,1.06475,1.0649,1.0647,1.0649,249500000.0
2009-10-06 12:03:00,1.06485,1.06515,1.0648,1.0651,311700000.0
2009-10-06 12:04:00,1.0651,1.0652,1.0651,1.0652,78400000.0
2009-10-06 12:05:00,1.0652,1.06545,1.0647,1.06475,328600000.0
2009-10-06 12:06:00,1.06475,1.06475,1.0644,1.06445,353100000.0
2009-10-06 12:07:00,1.06445,1.06465,1.0644,1.0645,323500000.0
2009-10-06 12:08:00,1.06445,1.0646,1.0643,1.06435,228900000.0
2009-10-06 12:09:00,1.0644,1.0644,1.06395,1.0643,303800000.0
2009-10-06 12:10:00,1.0643,1.0643,1.0642,1.0642,106600000.0
2009-10-06 12:11:00,1.0642,1.06445,1.0642,1.0644,208400000.0
2009-10-06 12:12:00,1.0642,1.06435,1.06415,1.06435,219200000.0
2009-10-06 12:13:00,1.06435,1.0644,1.0643,1.06435,36800000.0
2009-10-06 12:14:00,1.06435,1.06435,1.0642,1.0642,134000000.0
2009-10-06 12:15:00,1.0642,1.0642,1.06365,1.06385,301700000.0
2009-10-06 12:16:00,1.06385,1.06395,1.06375,1.0639,226900000.0
2009-10-06 12:17:00,1.06395,1.0645,1.06385,1.06445,233400000.0
2009-10-06 12:18:00,1.06435,1.06435,1.0643,1.0643,38300000.0
2009-10-06 12:19:00,1.06445,1.06445,1.06425,1.06445,85000000.0
2009-10-06 12:20:00,1.06445,1.06465,1.06425,1.0643,230000000.0
2009-10-06 12:21:00,1.0643,1.0643,1.06425,1.06425,8100000.0
2009-10-06 12:22:00,1.06425,1.0643,1.0639,1.06415,294000000.0
2009-10-06 12:23:00,1.0641,1.06425,1.06395,1.064,376400000.0
2009-10-06 12:24:00,1.0641,1.06425,1.0641,1.06415,37100000.0
2009-10-06 12:25:00,1.06415,1.0642,1.06405,1.06405,115400000.0
2009-10-06 12:26:00,1.06405,1.06405,1.06355,1.0638,236700000.0
2009-10-06 12:27:00,1.0638,1.0638,1.06345,1.06345,246300000.0
2009-10-06 12:28:00,1.06345,1.06345,1.0634,1.0634,32800000.0
2009-10-06 12:29:00,1.0634,1.06345,1.0634,1.0634,69500000.0
2009-10-06 12:30:00,1.0634,1.0634,1.0633,1.0633,108400000.0
2009-10-06 12:31:00,1.0633,1.0634,1.06325,1.0634,151900000.0
2009-10-06 12:32:00,1.0634,1.06345,1.0631,1.06315,163700000.0
2009-10-06 12:33:00,1.06315,1.06325,1.06315,1.06325,79700000.0
2009-10-06 12:34:00,1.06325,1.06325,1.06325,1.06325,67400000.0
2009-10-06 12:35:00,1.06325,1.06325,1.06305,1.06315,94700000.0
2009-10-06 12:36:00,1.06315,1.06315,1.06305,1.0631,61700000.0
2009-10-06 12:37:00,1.0631,1.0633,1.0631,1.0632,248499999.0
2009-10-06 12:38:00,1.0632,1.0633,1.0632,1.06325,102000000.0
2009-10-06 12:39:00,1.0632,1.06355,1.0632,1.06345,229900000.0
2009-10-06 12:40:00,1.06345,1.06395,1.06345,1.06395,181200000.0
2009-10-06 12:41:00,1.06395,1.06405,1.06385,1.06395,168100000.0
2009-10-06 12:42:00,1.06395,1.064,1.06375,1.06395,145400000.0
2009-10-06 12:43:00,1.06395,1.06405,1.06395,1.064,66800000.0
2009-10-06 12:44:00,1.064,1.064,1.06385,1.0639,188700000.0
2009-10-06 12:45:00,1.06385,1.0644,1.06385,1.0643,152100000.0
2009-10-06 12:46:00,1.0643,1.06435,1.06415,1.06435,155200000.0
2009-10-06 12:47:00,1.06435,1.06445,1.06425,1.06425,128500000.0
2009-10-06 12:48:00,1.06425,1.06495,1.06415,1.06495,288000000.0
2009-10-06 12:49:00,1.065,1.065,1.06455,1.06475,213000000.0
2009-10-06 12:50:00,1.06465,1.06485,1.06455,1.06485,195600000.0
2009-10-06 12:51:00,1.06485,1.06485,1.0648,1.06485,52100000.0
2009-10-06 12:52:00,1.06485,1.06485,1.06475,1.06475,82100000.0
2009-10-06 12:53:00,1.06475,1.0651,1.06475,1.0648,209300000.0
2009-10-06 12:54:00,1.0648,1.06485,1.0645,1.0648,184100000.0
2009-10-06 12:55:00,1.0648,1.06485,1.0646,1.0646,218400000.0
2009-10-06 12:56:00,1.0646,1.0648,1.0646,1.06475,115900000.0
2009-10-06 12:57:00,1.06475,1.06475,1.06445,1.0645,57300000.0
2009-10-06 12:58:00,1.06445,1.06445,1.0642,1.06425,195700000.0
2009-10-06 12:59:00,1.0643,1.06455,1.0641,1.06425,197000000.0
2009-10-06 13:00:00,1.06425,1.0645,1.06425,1.0644,107700000.0
2009-10-06 13:01:00,1.0644,1.0647,1.0644,1.06465,213400000.0
2009-10-06 13:02:00,1.06465,1.06485,1.0646,1.0646,138100000.0
2009-10-06 13:03:00,1.0646,1.06475,1.0646,1.0646,78100000.0
2009-10-06 13:04:00,1.0646,1.06475,1.0646,1.06475,83900000.0
2009-10-06 13:05:00,1.0647,1.0649,1.0644,1.0645,238700000.0
2009-10-06 13:06:00,1.0645,1.0646,1.06445,1.0645,107800000.0
2009-10-06 13:07:00,1.0645,1.06455,1.06435,1.0645,122300000.0
2009-10-06 13:08:00,1.06445,1.06485,1.06425,1.0647,283000000.0
2009-10-06 13:09:00,1.06475,1.06485,1.06465,1.06485,81600000.0
2009-10-06 13:10:00,1.0648,1.06515,1.06475,1.06515,75300000.0
2009-10-06 13:11:00,1.0651,1.06515,1.06465,1.0647,227699999.0
2009-10-06 13:12:00,1.0647,1.06475,1.06425,1.06435,328400001.0
2009-10-06 13:13:00,1.06435,1.0645,1.06425,1.0645,305200001.0
2009-10-06 13:14:00,1.0645,1.0645,1.0643,1.06445,350400000.0
2009-10-06 13:15:00,1.06445,1.0651,1.06445,1.0651,356700000.0
2009-10-06 13:16:00,1.06505,1.06515,1.0647,1.06485,347900000.0
2009-10-06 13:17:00,1.06485,1.065,1.0648,1.06485,311000000.0
2009-10-06 13:18:00,1.06485,1.06515,1.0648,1.065,571999999.0
2009-10-06 13:19:00,1.065,1.065,1.0648,1.06485,255300000.0
2009-10-06 13:20:00,1.06485,1.06485,1.0646,1.0648,57200000.0
2009-10-06 13:21:00,1.0648,1.06485,1.06455,1.06455,119500000.0
2009-10-06 13:22:00,1.06455,1.06455,1.06365,1.06375,477800000.0
2009-10-06 13:23:00,1.06375,1.0639,1.0637,1.0638,136300000.0
2009-10-06 13:24:00,1.0638,1.06395,1.0637,1.06375,106300000.0
2009-10-06 13:25:00,1.06375,1.0638,1.06375,1.06375,51300000.0
2009-10-06 13:26:00,1.06375,1.0638,1.0637,1.0637,179200000.0
2009-10-06 13:27:00,1.0637,1.0637,1.06365,1.06365,63600000.0
2009-10-06 13:28:00,1.06365,1.06365,1.06345,1.06345,39700000.0
2009-10-06 13:29:00,1.0635,1.06355,1.0635,1.06355,59800000.0
2009-10-06 13:30:00,1.06355,1.06365,1.06325,1.0633,223700001.0
2009-10-06 13:31:00,1.0633,1.0635,1.06315,1.06315,283700000.0
2009-10-06 13:32:00,1.06315,1.06325,1.06305,1.0631,216100000.0
2009-10-06 13:33:00,1.0631,1.06335,1.0631,1.06335,226199999.0
2009-10-06 13:34:00,1.0634,1.06355,1.06315,1.0632,311200000.0
2009-10-06 13:35:00,1.0632,1.0632,1.06305,1.06305,101000000.0
2009-10-06 13:36:00,1.06305,1.06305,1.0626,1.0627,429100000.0
2009-10-06 13:37:00,1.06275,1.0629,1.06265,1.06275,321000000.0
2009-10-06 13:38:00,1.06275,1.06305,1.06275,1.0629,335199999.0
2009-10-06 13:39:00,1.0629,1.06305,1.06285,1.06295,246999998.0
2009-10-06 13:40:00,1.0629,1.0629,1.0622,1.06225,712100003.0
2009-10-06 13:41:00,1.06225,1.06255,1.06225,1.06255,363700000.0
2009-10-06 13:42:00,1.06255,1.06255,1.06235,1.0624,189600000.0
2009-10-06 13:43:00,1.06235,1.06245,1.06235,1.06235,254400000.0
2009-10-06 13:44:00,1.06235,1.0626,1.06235,1.0625,418700001.0
2009-10-06 13:45:00,1.0625,1.06255,1.06205,1.06205,409800001.0
2009-10-06 13:46:00,1.06205,1.0622,1.06195,1.06205,747100000.0
2009-10-06 13:47:00,1.062,1.06235,1.06195,1.06235,440700000.0
2009-10-06 13:48:00,1.06235,1.06235,1.06225,1.06225,66800000.0
2009-10-06 13:49:00,1.0623,1.0623,1.06205,1.06205,87300000.0
2009-10-06 13:50:00,1.06205,1.0621,1.0618,1.0618,320800000.0
2009-10-06 13:51:00,1.0618,1.06185,1.06175,1.06175,100500000.0
2009-10-06 13:52:00,1.06175,1.06185,1.0616,1.06175,175500000.0
2009-10-06 13:53:00,1.06175,1.06205,1.0617,1.0617,116000000.0
2009-10-06 13:54:00,1.06165,1.06185,1.06165,1.06175,255700000.0
2009-10-06 13:55:00,1.06175,1.0621,1.06175,1.06205,332700000.0
2009-10-06 13:56:00,1.0621,1.0621,1.0616,1.06175,342700000.0
2009-10-06 13:57:00,1.06175,1.0619,1.06175,1.0619,110500000.0
2009-10-06 13:58:00,1.06195,1.06205,1.06175,1.06175,235800000.0
2009-10-06 13:59:00,1.06175,1.06175,1.06125,1.06145,527700001.0
2009-10-06 14:00:00,1.06145,1.0616,1.06145,1.0615,369600000.0
2009-10-06 14:01:00,1.0616,1.0618,1.0614,1.06175,479200001.0
2009-10-06 14:02:00,1.0618,1.0622,1.06175,1.062,242500000.0
2009-10-06 14:03:00,1.06195,1.0626,1.06195,1.06235,216599999.0
2009-10-06 14:04:00,1.06235,1.0624,1.0621,1.0621,450900000.0
2009-10-06 14:05:00,1.0621,1.06225,1.06195,1.06205,382500000.0
2009-10-06 14:06:00,1.06205,1.06215,1.062,1.0621,202300000.0
2009-10-06 14:07:00,1.0621,1.0622,1.0621,1.06215,85200000.0
2009-10-06 14:08:00,1.06215,1.0623,1.06215,1.06215,136000000.0
2009-10-06 14:09:00,1.06215,1.06215,1.06185,1.06185,298200000.0
2009-10-06 14:10:00,1.06185,1.06235,1.06185,1.06225,616800000.0
2009-10-06 14:11:00,1.06225,1.06225,1.06215,1.06215,101100000.0
2009-10-06 14:12:00,1.06215,1.0625,1.06185,1.0625,394300000.0
2009-10-06 14:13:00,1.06245,1.06265,1.0624,1.0626,284300000.0
2009-10-06 14:14:00,1.0626,1.06275,1.06245,1.06275,366500000.0
2009-10-06 14:15:00,1.0628,1.06295,1.0627,1.0628,448500001.0
2009-10-06 14:16:00,1.06275,1.06295,1.06275,1.06295,194300001.0
2009-10-06 14:17:00,1.06295,1.06315,1.0628,1.0628,255400002.0
2009-10-06 14:18:00,1.0628,1.0632,1.06275,1.06305,551300004.0
2009-10-06 14:19:00,1.06305,1.06315,1.06305,1.06315,319999999.0
2009-10-06 14:20:00,1.0632,1.0633,1.06305,1.0632,248100001.0
2009-10-06 14:21:00,1.0632,1.06335,1.06305,1.06315,568199999.0
2009-10-06 14:22:00,1.06315,1.0632,1.06305,1.0631,243400001.0
2009-10-06 14:23:00,1.06305,1.06315,1.06265,1.06265,601800001.0
2009-10-06 14:24:00,1.0627,1.0632,1.0626,1.06305,835399998.0
2009-10-06 14:25:00,1.06305,1.0631,1.063,1.0631,368100000.0
2009-10-06 14:26:00,1.0631,1.06325,1.063,1.06305,583900001.0
2009-10-06 14:27:00,1.06305,1.06305,1.0627,1.0628,474700000.0
2009-10-06 14:28:00,1.0628,1.06285,1.06275,1.06275,524500004.0
2009-10-06 14:29:00,1.06275,1.06275,1.0625,1.06265,104200000.0
2009-10-06 14:30:00,1.06255,1.06255,1.06155,1.0623,286400000.0
2009-10-06 14:31:00,1.0623,1.0626,1.0623,1.06245,298100003.0
2009-10-06 14:32:00,1.06245,1.06275,1.06245,1.06275,185100001.0
2009-10-06 14:33:00,1.06275,1.06275,1.0625,1.06255,297000000.0
2009-10-06 14:34:00,1.06255,1.06255,1.0622,1.0624,385000000.0
2009-10-06 14:35:00,1.0624,1.0626,1.06215,1.0625,302899999.0
2009-10-06 14:36:00,1.0625,1.06285,1.0625,1.06265,268800001.0
2009-10-06 14:37:00,1.06265,1.0628,1.06265,1.0628,122800000.0
2009-10-06 14:38:00,1.0628,1.06285,1.06265,1.0628,287400000.0
2009-10-06 14:39:00,1.06275,1.0631,1.06275,1.06295,379000001.0
2009-10-06 14:40:00,1.06295,1.0632,1.06295,1.063,251999999.0
2009-10-06 14:41:00,1.063,1.06345,1.063,1.0634,430100000.0
2009-10-06 14:42:00,1.06345,1.0641,1.06345,1.0641,579100001.0
2009-10-06 14:43:00,1.0642,1.06425,1.06375,1.06375,365800000.0
2009-10-06 14:44:00,1.06375,1.06405,1.06375,1.06395,220600000.0
2009-10-06 14:45:00,1.06395,1.0643,1.06395,1.06425,221200000.0
2009-10-06 14:46:00,1.0642,1.0642,1.06385,1.06385,367600002.0
2009-10-06 14:47:00,1.06385,1.0642,1.0638,1.0641,586000001.0
2009-10-06 14:48:00,1.0641,1.06445,1.0641,1.06435,294600000.0
2009-10-06 14:49:00,1.06435,1.06445,1.0643,1.06435,214000000.0
2009-10-06 14:50:00,1.06435,1.06435,1.064,1.0643,281999999.0
2009-10-06 14:51:00,1.0643,1.0643,1.06385,1.0639,473799997.0
2009-10-06 14:52:00,1.06395,1.064,1.06385,1.06385,486400001.0
2009-10-06 14:53:00,1.06385,1.0639,1.06375,1.06375,406800000.0
2009-10-06 14:54:00,1.06365,1.06365,1.0634,1.0634,197300000.0
2009-10-06 14:55:00,1.0634,1.06365,1.0634,1.0635,201800000.0
2009-10-06 14:56:00,1.0635,1.0635,1.0632,1.0632,559200000.0
2009-10-06 14:57:00,1.0632,1.06325,1.06315,1.0632,379800000.0
2009-10-06 14:58:00,1.06315,1.0632,1.06305,1.0632,251200000.0
2009-10-06 14:59:00,1.06315,1.06315,1.0629,1.06305,242100000.0
2009-10-06 15:00:00,1.06305,1.06305,1.0623,1.0624,385400000.0
2009-10-06 15:01:00,1.06235,1.06235,1.0617,1.0622,470300000.0
2009-10-06 15:02:00,1.06215,1.06255,1.06215,1.06225,544299999.0
2009-10-06 15:03:00,1.06225,1.0623,1.06125,1.06135,653200003.0
2009-10-06 15:04:00,1.06135,1.0614,1.06105,1.0613,714200001.0
2009-10-06 15:05:00,1.0613,1.0615,1.06115,1.06115,695800000.0
2009-10-06 15:06:00,1.0612,1.0614,1.06095,1.0614,703200000.0
2009-10-06 15:07:00,1.0614,1.0615,1.06115,1.0615,405900000.0
2009-10-06 15:08:00,1.0615,1.0615,1.0613,1.06135,306100000.0
2009-10-06 15:09:00,1.06135,1.062,1.06135,1.0617,409199999.0
2009-10-06 15:10:00,1.06165,1.0617,1.06135,1.06165,341200000.0
2009-10-06 15:11:00,1.06165,1.0618,1.0615,1.06175,194100000.0
2009-10-06 15:12:00,1.0618,1.0624,1.06175,1.06225,339100001.0
2009-10-06 15:13:00,1.06225,1.06265,1.06225,1.06245,312000002.0
2009-10-06 15:14:00,1.06245,1.06245,1.062,1.06205,171000000.0
2009-10-06 15:15:00,1.06205,1.06225,1.06205,1.06225,109300000.0
2009-10-06 15:16:00,1.06215,1.06255,1.06205,1.0623,360899999.0
2009-10-06 15:17:00,1.0623,1.063,1.0623,1.06295,429500001.0
2009-10-06 15:18:00,1.06295,1.06305,1.0626,1.06305,453000000.0
2009-10-06 15:19:00,1.06305,1.0634,1.06305,1.06305,652499999.0
2009-10-06 15:20:00,1.0631,1.0632,1.06275,1.0632,470900000.0
2009-10-06 15:21:00,1.0632,1.06355,1.0632,1.06335,305000001.0
2009-10-06 15:22:00,1.06335,1.064,1.06335,1.0634,624900002.0
2009-10-06 15:23:00,1.0634,1.0637,1.06335,1.06345,297700000.0
2009-10-06 15:24:00,1.06345,1.0642,1.06345,1.06415,662400001.0
2009-10-06 15:25:00,1.06415,1.06435,1.0638,1.06415,362200000.0
2009-10-06 15:26:00,1.06415,1.06415,1.06395,1.064,714600000.0
2009-10-06 15:27:00,1.064,1.06415,1.06365,1.0638,370900001.0
2009-10-06 15:28:00,1.0638,1.0639,1.06345,1.06365,96800000.0
2009-10-06 15:29:00,1.06365,1.0638,1.06345,1.06355,348800000.0
2009-10-06 15:30:00,1.06355,1.0636,1.0632,1.06325,557800000.0
2009-10-06 15:31:00,1.06325,1.0634,1.06305,1.06325,566800000.0
2009-10-06 15:32:00,1.06325,1.06325,1.06265,1.0627,628500000.0
2009-10-06 15:33:00,1.0627,1.063,1.06255,1.063,416000000.0
2009-10-06 15:34:00,1.0631,1.0631,1.06265,1.06285,684200000.0
2009-10-06 15:35:00,1.06285,1.06285,1.06255,1.06255,738699999.0
2009-10-06 15:36:00,1.06255,1.0626,1.06225,1.06255,899400001.0
2009-10-06 15:37:00,1.06255,1.06295,1.06255,1.06295,530299999.0
2009-10-06 15:38:00,1.063,1.0634,1.063,1.063,443400000.0
2009-10-06 15:39:00,1.063,1.063,1.06265,1.06295,597999999.0
2009-10-06 15:40:00,1.06295,1.06295,1.06225,1.0623,974900001.0
2009-10-06 15:41:00,1.06225,1.0625,1.06215,1.06235,690399999.0
2009-10-06 15:42:00,1.06235,1.0625,1.06225,1.0623,472499999.0
2009-10-06 15:43:00,1.0623,1.06245,1.0622,1.06225,608499999.0
2009-10-06 15:44:00,1.06225,1.0629,1.06225,1.06285,396700000.0
2009-10-06 15:45:00,1.06285,1.06285,1.06235,1.0624,721900000.0
2009-10-06 15:46:00,1.0624,1.06245,1.06235,1.06245,508400000.0
2009-10-06 15:47:00,1.06245,1.06255,1.06225,1.06225,453400000.0
2009-10-06 15:48:00,1.06225,1.0631,1.0622,1.06285,674900001.0
2009-10-06 15:49:00,1.06285,1.0631,1.0627,1.06305,629900001.0
2009-10-06 15:50:00,1.0631,1.0631,1.0627,1.06275,441500000.0
2009-10-06 15:51:00,1.06275,1.06275,1.06255,1.0626,155800000.0
2009-10-06 15:52:00,1.0626,1.06265,1.06215,1.06215,364900000.0
2009-10-06 15:53:00,1.06215,1.0622,1.06175,1.0618,604699998.0
2009-10-06 15:54:00,1.06175,1.0618,1.0615,1.06155,632100001.0
2009-10-06 15:55:00,1.06155,1.06155,1.06095,1.0613,714400000.0
2009-10-06 15:56:00,1.0613,1.0615,1.06115,1.06135,664100001.0
2009-10-06 15:57:00,1.06135,1.0616,1.061,1.06155,273800000.0
2009-10-06 15:58:00,1.06155,1.06155,1.06095,1.06115,387000001.0
2009-10-06 15:59:00,1.06115,1.06135,1.061,1.06125,194000000.0
2009-10-06 16:00:00,1.06125,1.06125,1.0594,1.06,511039998.0
2009-10-06 16:01:00,1.06,1.06045,1.05975,1.05985,585699999.0
2009-10-06 16:02:00,1.05985,1.05995,1.0582,1.0587,839650000.0
2009-10-06 16:03:00,1.0587,1.05875,1.05805,1.05805,927900000.0
2009-10-06 16:04:00,1.0581,1.05855,1.0575,1.05845,777600003.0
2009-10-06 16:05:00,1.05835,1.05835,1.0573,1.0573,637500003.0
2009-10-06 16:06:00,1.05735,1.0576,1.0573,1.05755,349300000.0
2009-10-06 16:07:00,1.0576,1.05835,1.0576,1.058,790600002.0
2009-10-06 16:08:00,1.058,1.05835,1.0575,1.0575,572200000.0
2009-10-06 16:09:00,1.0575,1.0575,1.0566,1.05665,856300002.0
2009-10-06 16:10:00,1.05665,1.05675,1.05635,1.05665,589500000.0
2009-10-06 16:11:00,1.05665,1.0573,1.05665,1.0571,834000000.0
2009-10-06 16:12:00,1.0571,1.05755,1.0569,1.0575,720000001.0
2009-10-06 16:13:00,1.0575,1.0576,1.05715,1.05725,560700000.0
2009-10-06 16:14:00,1.05725,1.0579,1.05705,1.05775,775700001.0
2009-10-06 16:15:00,1.05775,1.0578,1.0574,1.05755,782200001.0
2009-10-06 16:16:00,1.05755,1.05765,1.0574,1.05745,754399995.0
2009-10-06 16:17:00,1.05745,1.0576,1.05715,1.0572,650099999.0
2009-10-06 16:18:00,1.05725,1.05735,1.05695,1.05695,517099999.0
2009-10-06 16:19:00,1.05695,1.057,1.05655,1.05655,522399999.0
2009-10-06 16:20:00,1.05655,1.05665,1.05635,1.05645,523099998.0
2009-10-06 16:21:00,1.05655,1.0566,1.05635,1.0566,480599998.0
2009-10-06 16:22:00,1.0566,1.0568,1.05655,1.05665,456099999.0
2009-10-06 16:23:00,1.05665,1.05665,1.05645,1.05655,566100000.0
2009-10-06 16:24:00,1.05655,1.05685,1.0564,1.0566,375600000.0
2009-10-06 16:25:00,1.05655,1.0566,1.05635,1.05645,598700002.0
2009-10-06 16:26:00,1.0565,1.0569,1.05635,1.0567,754400002.0
2009-10-06 16:27:00,1.0567,1.05685,1.05655,1.05655,862099999.0
2009-10-06 16:28:00,1.05655,1.0569,1.05645,1.0565,942500003.0
2009-10-06 16:29:00,1.0565,1.05695,1.0565,1.05695,785300002.0
2009-10-06 16:30:00,1.057,1.0571,1.0568,1.05695,616900000.0
2009-10-06 16:31:00,1.05695,1.0574,1.0568,1.05735,291400000.0
2009-10-06 16:32:00,1.0573,1.05735,1.05715,1.0573,547099998.0
2009-10-06 16:33:00,1.0573,1.0576,1.05725,1.0576,582399999.0
2009-10-06 16:34:00,1.05755,1.0577,1.0573,1.0576,531999999.0
2009-10-06 16:35:00,1.0576,1.0579,1.0576,1.05765,760499999.0
2009-10-06 16:36:00,1.05765,1.05775,1.05755,1.05755,507299996.0
2009-10-06 16:37:00,1.0576,1.05775,1.05755,1.05765,585599999.0
2009-10-06 16:38:00,1.05765,1.05765,1.0566,1.05665,680700000.0
2009-10-06 16:39:00,1.0566,1.05705,1.05655,1.05705,658800002.0
2009-10-06 16:40:00,1.05705,1.0572,1.05675,1.0571,760399999.0
2009-10-06 16:41:00,1.0571,1.0574,1.05705,1.0574,214200000.0
2009-10-06 16:42:00,1.0574,1.05765,1.0574,1.05755,553300000.0
2009-10-06 16:43:00,1.05755,1.05755,1.0566,1.0566,883000000.0
2009-10-06 16:44:00,1.0566,1.05695,1.0566,1.0567,655399999.0
2009-10-06 16:45:00,1.0567,1.05725,1.0567,1.05725,541099997.0
2009-10-06 16:46:00,1.05725,1.05725,1.0566,1.05675,695300000.0
2009-10-06 16:47:00,1.05675,1.05715,1.0567,1.05715,422400000.0
2009-10-06 16:48:00,1.05715,1.05745,1.057,1.057,705000001.0
2009-10-06 16:49:00,1.057,1.05725,1.05645,1.057,813999989.0
2009-10-06 16:50:00,1.057,1.057,1.0568,1.05695,298099999.0
2009-10-06 16:51:00,1.05695,1.05725,1.05675,1.05675,505000000.0
2009-10-06 16:52:00,1.05685,1.0571,1.0568,1.057,414100000.0
2009-10-06 16:53:00,1.057,1.05715,1.05685,1.0571,312400000.0
2009-10-06 16:54:00,1.0571,1.05745,1.0571,1.0573,878400000.0
2009-10-06 16:55:00,1.0573,1.0573,1.05695,1.05705,662100001.0
2009-10-06 16:56:00,1.05705,1.0571,1.05685,1.05685,784600002.0
2009-10-06 16:57:00,1.0569,1.05705,1.05685,1.05695,559599997.0
2009-10-06 16:58:00,1.05695,1.05695,1.0567,1.0567,532500000.0
2009-10-06 16:59:00,1.0567,1.05735,1.0565,1.057,1147400003.0
2009-10-06 17:00:00,1.057,1.0577,1.057,1.0572,1246200000.0
2009-10-06 17:01:00,1.0573,1.0575,1.0573,1.0574,314100000.0
2009-10-06 17:02:00,1.0574,1.0577,1.0573,1.0577,398999999.0
2009-10-06 17:03:00,1.0576,1.0578,1.05755,1.0577,326300001.0
2009-10-06 17:04:00,1.0577,1.05775,1.05765,1.05775,95800000.0
2009-10-06 17:05:00,1.05775,1.05775,1.0572,1.0572,927200000.0
2009-10-06 17:06:00,1.05725,1.05725,1.05685,1.057,665000000.0
2009-10-06 17:07:00,1.057,1.0571,1.0568,1.05705,446700000.0
2009-10-06 17:08:00,1.05705,1.05705,1.05665,1.0568,687200000.0
2009-10-06 17:09:00,1.0568,1.05685,1.05625,1.05625,639500000.0
2009-10-06 17:10:00,1.05625,1.05625,1.05575,1.0559,457099999.0
2009-10-06 17:11:00,1.0559,1.05635,1.0558,1.05635,395800000.0
2009-10-06 17:12:00,1.0564,1.0565,1.0563,1.05645,273500000.0
2009-10-06 17:13:00,1.05645,1.0567,1.05635,1.0567,328800001.0
2009-10-06 17:14:00,1.0567,1.0572,1.0567,1.05705,604200003.0
2009-10-06 17:15:00,1.05705,1.05705,1.0567,1.057,512000000.0
2009-10-06 17:16:00,1.057,1.0574,1.057,1.0572,394300000.0
2009-10-06 17:17:00,1.0572,1.05735,1.0571,1.05725,281800000.0
2009-10-06 17:18:00,1.05725,1.05755,1.05725,1.05745,128300000.0
2009-10-06 17:19:00,1.05745,1.05765,1.0574,1.0575,196300000.0
2009-10-06 17:20:00,1.0575,1.05775,1.05735,1.05745,272100000.0
2009-10-06 17:21:00,1.05745,1.05745,1.05715,1.0572,310600000.0
2009-10-06 17:22:00,1.0572,1.0572,1.0566,1.0567,447299999.0
2009-10-06 17:23:00,1.0567,1.0569,1.05665,1.0567,394599999.0
2009-10-06 17:24:00,1.05675,1.05715,1.0566,1.05685,656300000.0
2009-10-06 17:25:00,1.0569,1.0569,1.0565,1.05675,821200002.0
2009-10-06 17:26:00,1.05675,1.0568,1.0566,1.05665,657299999.0
2009-10-06 17:27:00,1.05665,1.0568,1.05665,1.0567,273800000.0
2009-10-06 17:28:00,1.0567,1.05675,1.0564,1.0566,538199997.0
2009-10-06 17:29:00,1.05665,1.0568,1.0566,1.05675,363699999.0
2009-10-06 17:30:00,1.05675,1.0568,1.0565,1.0567,500599998.0
2009-10-06 17:31:00,1.0567,1.0571,1.0567,1.057,459700001.0
2009-10-06 17:32:00,1.057,1.0572,1.05695,1.05695,647200001.0
2009-10-06 17:33:00,1.05695,1.05705,1.0566,1.0566,521700000.0
2009-10-06 17:34:00,1.0567,1.0567,1.0564,1.05655,545399994.0
2009-10-06 17:35:00,1.05655,1.0566,1.05635,1.05655,149000000.0
2009-10-06 17:36:00,1.05655,1.0566,1.05635,1.0564,181500000.0
2009-10-06 17:37:00,1.0564,1.05665,1.0564,1.0566,333200000.0
2009-10-06 17:38:00,1.05665,1.05685,1.05665,1.0567,108900000.0
2009-10-06 17:39:00,1.0567,1.0569,1.0567,1.05685,78000000.0
2009-10-06 17:40:00,1.05685,1.057,1.0568,1.05695,284300000.0
2009-10-06 17:41:00,1.057,1.05745,1.05695,1.05745,130300000.0
2009-10-06 17:42:00,1.0575,1.0578,1.05735,1.0577,153500000.0
2009-10-06 17:43:00,1.0577,1.05775,1.05755,1.05775,189000000.0
2009-10-06 17:44:00,1.05775,1.05805,1.05775,1.05785,314700001.0
2009-10-06 17:45:00,1.0579,1.0581,1.05785,1.058,554700002.0
2009-10-06 17:46:00,1.058,1.058,1.0577,1.05775,357000000.0
2009-10-06 17:47:00,1.05775,1.05775,1.05755,1.05755,570099997.0
2009-10-06 17:48:00,1.05755,1.058,1.05755,1.05775,588400000.0
2009-10-06 17:49:00,1.05775,1.05805,1.05755,1.05805,418300002.0
2009-10-06 17:50:00,1.05805,1.0583,1.0579,1.058,440799999.0
2009-10-06 17:51:00,1.058,1.05805,1.05775,1.05785,236700000.0
2009-10-06 17:52:00,1.05785,1.05865,1.05785,1.0586,416300001.0
2009-10-06 17:53:00,1.0585,1.05855,1.05825,1.0584,729500000.0
2009-10-06 17:54:00,1.0584,1.05865,1.0584,1.0584,562999998.0
2009-10-06 17:55:00,1.05845,1.0586,1.05825,1.0583,545500000.0
2009-10-06 17:56:00,1.05835,1.05845,1.05805,1.0581,378700003.0
2009-10-06 17:57:00,1.0581,1.05815,1.058,1.058,299700000.0
2009-10-06 17:58:00,1.058,1.058,1.05755,1.05755,392300001.0
2009-10-06 17:59:00,1.05755,1.05755,1.05705,1.05705,415800000.0
2009-10-06 18:00:00,1.05705,1.0571,1.05665,1.0571,343600000.0
2009-10-06 18:01:00,1.0571,1.05715,1.0565,1.05665,128400000.0
2009-10-06 18:02:00,1.0567,1.0567,1.0563,1.0563,375199999.0
2009-10-06 18:03:00,1.0563,1.05635,1.05615,1.0562,171500000.0
2009-10-06 18:04:00,1.05625,1.0564,1.05605,1.05615,277700000.0
2009-10-06 18:05:00,1.05615,1.0562,1.05575,1.0562,738500000.0
2009-10-06 18:06:00,1.05635,1.05635,1.05605,1.05625,154500000.0
2009-10-06 18:07:00,1.05625,1.05635,1.05545,1.05545,508800000.0
2009-10-06 18:08:00,1.05545,1.05555,1.05535,1.0554,635600007.0
2009-10-06 18:09:00,1.05535,1.05555,1.0552,1.05555,317300000.0
2009-10-06 18:10:00,1.0555,1.0555,1.0552,1.05525,144400000.0
2009-10-06 18:11:00,1.05525,1.0555,1.0551,1.05535,238300000.0
2009-10-06 18:12:00,1.0554,1.0557,1.05535,1.05535,295900000.0
2009-10-06 18:13:00,1.05545,1.0555,1.05515,1.05525,268000000.0
2009-10-06 18:14:00,1.05525,1.05525,1.05515,1.05515,360099999.0
2009-10-06 18:15:00,1.0552,1.05535,1.055,1.05515,460699999.0
2009-10-06 18:16:00,1.05515,1.05535,1.0546,1.05505,675300007.0
2009-10-06 18:17:00,1.0551,1.05545,1.055,1.0552,410299999.0
2009-10-06 18:18:00,1.0553,1.05555,1.05525,1.05555,240300000.0
2009-10-06 18:19:00,1.05555,1.05595,1.05555,1.05595,341800000.0
2009-10-06 18:20:00,1.0559,1.05595,1.0553,1.0557,438000000.0
2009-10-06 18:21:00,1.0557,1.05595,1.0557,1.0558,357800000.0
2009-10-06 18:22:00,1.0558,1.0561,1.0558,1.056,287500000.0
2009-10-06 18:23:00,1.056,1.05615,1.0559,1.05595,345200000.0
2009-10-06 18:24:00,1.05595,1.056,1.0558,1.056,169700000.0
2009-10-06 18:25:00,1.056,1.0566,1.056,1.0565,503099999.0
2009-10-06 18:26:00,1.0565,1.0568,1.05645,1.0568,467399999.0
2009-10-06 18:27:00,1.0568,1.05685,1.05645,1.05645,327100000.0
2009-10-06 18:28:00,1.05645,1.05675,1.05645,1.05645,271700000.0
2009-10-06 18:29:00,1.05645,1.05685,1.05635,1.0567,423200001.0
2009-10-06 18:30:00,1.05675,1.0571,1.05675,1.05695,424700001.0
2009-10-06 18:31:00,1.05695,1.05695,1.05675,1.0568,270200000.0
2009-10-06 18:32:00,1.0568,1.05685,1.0568,1.0568,174300000.0
2009-10-06 18:33:00,1.0568,1.05745,1.0568,1.05735,480600000.0
2009-10-06 18:34:00,1.05745,1.0576,1.05735,1.0574,430700000.0
2009-10-06 18:35:00,1.0575,1.0575,1.0569,1.05695,722000001.0
2009-10-06 18:36:00,1.05695,1.0572,1.05695,1.0572,299900001.0
2009-10-06 18:37:00,1.0573,1.05735,1.0569,1.05715,326600000.0
2009-10-06 18:38:00,1.05715,1.0572,1.057,1.057,115900000.0
2009-10-06 18:39:00,1.057,1.0574,1.057,1.05725,417400001.0
2009-10-06 18:40:00,1.05725,1.0573,1.0572,1.05725,337599999.0
2009-10-06 18:41:00,1.05725,1.05745,1.0571,1.0574,269000001.0
2009-10-06 18:42:00,1.05745,1.0575,1.05735,1.0574,237900000.0
2009-10-06 18:43:00,1.05745,1.05755,1.0573,1.05735,279400000.0
2009-10-06 18:44:00,1.05735,1.05745,1.0572,1.0573,184800000.0
2009-10-06 18:45:00,1.0573,1.0575,1.0573,1.05745,353299999.0
2009-10-06 18:46:00,1.05745,1.0581,1.05745,1.05765,654199997.0
2009-10-06 18:47:00,1.0577,1.05795,1.0577,1.05775,410800002.0
2009-10-06 18:48:00,1.05775,1.05795,1.05775,1.0578,145100000.0
2009-10-06 18:49:00,1.0579,1.0579,1.05775,1.0578,158700000.0
2009-10-06 18:50:00,1.0578,1.0583,1.0578,1.0582,594800001.0
2009-10-06 18:51:00,1.0582,1.05855,1.0582,1.05845,397900000.0
2009-10-06 18:52:00,1.05835,1.05845,1.0582,1.0583,327499999.0
2009-10-06 18:53:00,1.0583,1.0583,1.05805,1.05805,311900000.0
2009-10-06 18:54:00,1.05805,1.05805,1.0578,1.058,323400000.0
2009-10-06 18:55:00,1.058,1.05825,1.05785,1.05825,222500000.0
2009-10-06 18:56:00,1.05825,1.0585,1.05815,1.0582,550399995.0
2009-10-06 18:57:00,1.0582,1.05835,1.05815,1.05835,327400000.0
2009-10-06 18:58:00,1.05835,1.05855,1.05825,1.05835,351600000.0
2009-10-06 18:59:00,1.0584,1.0595,1.0584,1.0594,801999999.0
2009-10-06 19:00:00,1.0595,1.05975,1.0593,1.0594,592699999.0
2009-10-06 19:01:00,1.0594,1.0594,1.059,1.05925,400000000.0
2009-10-06 19:02:00,1.05925,1.05925,1.05895,1.0592,205600000.0
2009-10-06 19:03:00,1.0591,1.0594,1.0591,1.05935,313000000.0
2009-10-06 19:04:00,1.05935,1.0595,1.0593,1.0594,390500000.0
2009-10-06 19:05:00,1.0594,1.0594,1.05915,1.05915,324100001.0
2009-10-06 19:06:00,1.05915,1.05935,1.05915,1.0593,479199996.0
2009-10-06 19:07:00,1.0593,1.0594,1.05905,1.0592,296400000.0
2009-10-06 19:08:00,1.0592,1.0597,1.0592,1.0594,549600000.0
2009-10-06 19:09:00,1.0594,1.05945,1.05915,1.05915,332499999.0
2009-10-06 19:10:00,1.0591,1.05925,1.05895,1.059,403819997.0
2009-10-06 19:11:00,1.059,1.05915,1.059,1.05905,1008439999.0
2009-10-06 19:12:00,1.05905,1.05905,1.05855,1.05885,475320000.0
2009-10-06 19:13:00,1.05865,1.0587,1.0585,1.05855,449100004.0
2009-10-06 19:14:00,1.0585,1.05855,1.05845,1.05845,358400000.0
2009-10-06 19:15:00,1.05845,1.0586,1.05845,1.0586,136300000.0
2009-10-06 19:16:00,1.0586,1.0587,1.0586,1.0586,325699999.0
2009-10-06 19:17:00,1.0586,1.0587,1.0586,1.05865,321200000.0
2009-10-06 19:18:00,1.05865,1.05875,1.0583,1.0583,679100000.0
2009-10-06 19:19:00,1.05835,1.05845,1.0582,1.05825,459900000.0
2009-10-06 19:20:00,1.05825,1.05845,1.05825,1.0584,505900000.0
2009-10-06 19:21:00,1.05835,1.0585,1.0583,1.05845,196000000.0
2009-10-06 19:22:00,1.0584,1.05845,1.0584,1.05845,137100000.0
2009-10-06 19:23:00,1.05845,1.05845,1.0583,1.05835,153600000.0
2009-10-06 19:24:00,1.05845,1.05855,1.05835,1.05855,419500002.0
2009-10-06 19:25:00,1.05855,1.0586,1.0584,1.05845,178800000.0
2009-10-06 19:26:00,1.05855,1.0587,1.0584,1.0585,398300002.0
2009-10-06 19:27:00,1.05865,1.05875,1.0586,1.0586,337599999.0
2009-10-06 19:28:00,1.05865,1.05875,1.05855,1.0586,297599999.0
2009-10-06 19:29:00,1.0586,1.05865,1.0585,1.05865,225800000.0
2009-10-06 19:30:00,1.05865,1.0587,1.0586,1.0586,264899999.0
2009-10-06 19:31:00,1.0586,1.0586,1.05825,1.0585,493600000.0
2009-10-06 19:32:00,1.05845,1.05855,1.05835,1.05855,286400000.0
2009-10-06 19:33:00,1.05855,1.0586,1.0585,1.0585,315800001.0
2009-10-06 19:34:00,1.0585,1.0585,1.0583,1.0583,350100001.0
2009-10-06 19:35:00,1.0583,1.0585,1.05825,1.0585,361300000.0
2009-10-06 19:36:00,1.0585,1.0586,1.05825,1.05825,271500000.0
2009-10-06 19:37:00,1.05825,1.0583,1.058,1.058,306399999.0
2009-10-06 19:38:00,1.058,1.0582,1.058,1.05815,303300000.0
2009-10-06 19:39:00,1.0582,1.05855,1.05815,1.0585,411600000.0
2009-10-06 19:40:00,1.0585,1.0586,1.0585,1.0586,218800000.0
2009-10-06 19:41:00,1.05865,1.05875,1.0586,1.0587,144599999.0
2009-10-06 19:42:00,1.0587,1.05955,1.0587,1.05955,526060001.0
2009-10-06 19:43:00,1.05955,1.05955,1.05935,1.0594,279700000.0
2009-10-06 19:44:00,1.0593,1.05955,1.05925,1.0594,351100000.0
2009-10-06 19:45:00,1.05945,1.0599,1.05945,1.05985,372199999.0
2009-10-06 19:46:00,1.05985,1.0601,1.05985,1.05985,223900000.0
2009-10-06 19:47:00,1.05985,1.05985,1.0593,1.0594,386300000.0
2009-10-06 19:48:00,1.0594,1.0597,1.0594,1.05965,171000000.0
2009-10-06 19:49:00,1.0596,1.0604,1.0596,1.06035,189400000.0
2009-10-06 19:50:00,1.06035,1.06075,1.0603,1.06065,173399999.0
2009-10-06 19:51:00,1.06065,1.0611,1.0606,1.0606,244590000.0
2009-10-06 19:52:00,1.06055,1.06105,1.06055,1.0609,401400000.0
2009-10-06 19:53:00,1.0609,1.0609,1.06065,1.0607,277800000.0
2009-10-06 19:54:00,1.0607,1.06085,1.0606,1.0607,347299999.0
2009-10-06 19:55:00,1.06075,1.06075,1.0603,1.0605,169200000.0
2009-10-06 19:56:00,1.0605,1.0605,1.06005,1.06015,283900000.0
2009-10-06 19:57:00,1.06015,1.06015,1.06005,1.06015,114400000.0
2009-10-06 19:58:00,1.0602,1.0604,1.05995,1.06,330000001.0
2009-10-06 19:59:00,1.06,1.0604,1.06,1.0604,254600000.0
2009-10-06 20:00:00,1.0603,1.06045,1.0602,1.06025,285800000.0
2009-10-06 20:01:00,1.0603,1.0604,1.0603,1.0604,110600000.0
2009-10-06 20:02:00,1.0604,1.06075,1.0604,1.0607,278600000.0
2009-10-06 20:03:00,1.0607,1.061,1.0603,1.0604,423700000.0
2009-10-06 20:04:00,1.0604,1.0606,1.0599,1.06055,314100002.0
2009-10-06 20:05:00,1.0606,1.061,1.06055,1.06055,312000000.0
2009-10-06 20:06:00,1.06065,1.06085,1.0604,1.06075,436200000.0
2009-10-06 20:07:00,1.06075,1.061,1.06065,1.0609,555700001.0
2009-10-06 20:08:00,1.0609,1.061,1.0606,1.0609,141700000.0
2009-10-06 20:09:00,1.0608,1.0609,1.0608,1.06085,18200000.0
2009-10-06 20:10:00,1.06085,1.06115,1.06085,1.06085,381600003.0
2009-10-06 20:11:00,1.06085,1.0609,1.0606,1.0609,221600001.0
2009-10-06 20:12:00,1.0609,1.061,1.0603,1.06045,309900001.0
2009-10-06 20:13:00,1.06045,1.06045,1.06005,1.06005,298800000.0
2009-10-06 20:14:00,1.0601,1.06015,1.05995,1.05995,334300000.0
2009-10-06 20:15:00,1.05995,1.0603,1.05995,1.0603,296900000.0
2009-10-06 20:16:00,1.0603,1.0603,1.06025,1.06025,309800001.0
2009-10-06 20:17:00,1.06025,1.06025,1.0599,1.06005,83200000.0
2009-10-06 20:18:00,1.06005,1.0602,1.06,1.0601,76900000.0
2009-10-06 20:19:00,1.06015,1.0605,1.06015,1.0604,135500000.0
2009-10-06 20:20:00,1.0604,1.0604,1.06025,1.0603,143000000.0
2009-10-06 20:21:00,1.0603,1.0611,1.0603,1.06105,162300000.0
2009-10-06 20:22:00,1.061,1.06175,1.061,1.06175,763100000.0
2009-10-06 20:23:00,1.0618,1.0618,1.06155,1.0617,370700001.0
2009-10-06 20:24:00,1.0617,1.0619,1.06165,1.06165,272000000.0
2009-10-06 20:25:00,1.06155,1.0616,1.0614,1.0615,271500000.0
2009-10-06 20:26:00,1.06145,1.0617,1.06135,1.06165,262400000.0
2009-10-06 20:27:00,1.06165,1.06205,1.06165,1.0619,425999999.0
2009-10-06 20:28:00,1.0619,1.06265,1.0619,1.06235,449599999.0
2009-10-06 20:29:00,1.0624,1.06275,1.06205,1.06215,530200001.0
2009-10-06 20:30:00,1.06215,1.0624,1.06175,1.06185,593299999.0
2009-10-06 20:31:00,1.0618,1.06185,1.0612,1.0613,774699997.0
2009-10-06 20:32:00,1.0613,1.0614,1.0612,1.06135,301900001.0
2009-10-06 20:33:00,1.06145,1.0617,1.06145,1.0615,391900000.0
2009-10-06 20:34:00,1.0615,1.06155,1.06145,1.06145,181600000.0
2009-10-06 20:35:00,1.06145,1.06175,1.06145,1.0617,321900000.0
2009-10-06 20:36:00,1.06165,1.0618,1.0614,1.06145,166600000.0
2009-10-06 20:37:00,1.0615,1.0617,1.06135,1.0616,298300001.0
2009-10-06 20:38:00,1.0616,1.06165,1.0612,1.0613,412499999.0
2009-10-06 20:39:00,1.0613,1.0615,1.0612,1.0612,248100000.0
2009-10-06 20:40:00,1.0612,1.0612,1.06075,1.061,451100001.0
2009-10-06 20:41:00,1.061,1.061,1.06075,1.06095,175100000.0
2009-10-06 20:42:00,1.06095,1.06095,1.0605,1.06075,241500000.0
2009-10-06 20:43:00,1.0607,1.0607,1.06045,1.06045,185900000.0
2009-10-06 20:44:00,1.06045,1.06045,1.06025,1.06035,296000000.0
2009-10-06 20:45:00,1.06035,1.06075,1.06035,1.06065,410100000.0
2009-10-06 20:46:00,1.06065,1.06065,1.06035,1.0604,344499999.0
2009-10-06 20:47:00,1.0604,1.0606,1.0604,1.06055,301400000.0
2009-10-06 20:48:00,1.0605,1.0605,1.06045,1.0605,174100000.0
2009-10-06 20:49:00,1.0605,1.0606,1.0605,1.0605,337199999.0
2009-10-06 20:50:00,1.0603,1.0604,1.0603,1.0604,159200000.0
2009-10-06 20:51:00,1.0604,1.0605,1.0603,1.06035,225800000.0
2009-10-06 20:52:00,1.06035,1.06035,1.06005,1.0602,343300000.0
2009-10-06 20:53:00,1.0602,1.0604,1.0602,1.0604,190300000.0
2009-10-06 20:54:00,1.0604,1.0604,1.0593,1.05985,343100003.0
2009-10-06 20:55:00,1.05985,1.05995,1.0596,1.0596,125000000.0
2009-10-06 20:56:00,1.0596,1.06005,1.05955,1.06005,230200001.0
2009-10-06 20:57:00,1.06005,1.0601,1.05995,1.06005,89500000.0
2009-10-06 20:58:00,1.05995,1.06015,1.05995,1.06015,98000000.0
2009-10-06 20:59:00,1.0601,1.0601,1.0597,1.05985,204500000.0
2009-10-06 21:00:00,1.05985,1.06,1.0597,1.0599,183700000.0
2009-10-06 21:01:00,1.0599,1.0601,1.05975,1.06,200500000.0
2009-10-06 21:02:00,1.06005,1.0602,1.06,1.06005,58400000.0
2009-10-06 21:03:00,1.06005,1.06035,1.06005,1.06035,200900000.0
2009-10-06 21:04:00,1.06045,1.06055,1.0598,1.05985,196800000.0
2009-10-06 21:05:00,1.05985,1.0599,1.05975,1.05975,281000000.0
2009-10-06 21:06:00,1.0598,1.0598,1.05945,1.05945,210500000.0
2009-10-06 21:07:00,1.0595,1.0596,1.05905,1.05935,203300000.0
2009-10-06 21:08:00,1.05935,1.05975,1.05935,1.05965,86400000.0
2009-10-06 21:09:00,1.05965,1.0597,1.05935,1.05945,434399998.0
2009-10-06 21:10:00,1.05945,1.05945,1.0591,1.05925,71700000.0
2009-10-06 21:11:00,1.05925,1.05935,1.05905,1.05905,51800000.0
2009-10-06 21:12:00,1.05905,1.0592,1.059,1.05905,82300000.0
2009-10-06 21:13:00,1.05915,1.05915,1.05915,1.05915,8000000.0
2009-10-06 21:14:00,1.0591,1.0593,1.0591,1.05925,92000000.0
2009-10-06 21:15:00,1.05915,1.05915,1.059,1.059,264899999.0
2009-10-06 21:16:00,1.059,1.0591,1.05895,1.0591,278499999.0
2009-10-06 21:17:00,1.0591,1.05915,1.059,1.05915,303000002.0
2009-10-06 21:18:00,1.05915,1.0593,1.0591,1.05925,97700000.0
2009-10-06 21:19:00,1.0592,1.0592,1.05915,1.0592,46800000.0
2009-10-06 21:20:00,1.0592,1.05945,1.0592,1.05945,335999999.0
2009-10-06 21:21:00,1.0594,1.0595,1.0594,1.0595,247100000.0
2009-10-06 21:22:00,1.0595,1.0595,1.05935,1.0595,294100001.0
2009-10-06 21:23:00,1.0595,1.0595,1.05925,1.0594,534600002.0
2009-10-06 21:24:00,1.0594,1.0595,1.0594,1.0595,267000000.0
2009-10-06 21:25:00,1.0595,1.0595,1.0594,1.0595,235400007.0
2009-10-06 21:26:00,1.0595,1.0595,1.05915,1.05935,616700000.0
2009-10-06 21:27:00,1.0594,1.05965,1.0594,1.05955,485500001.0
2009-10-06 21:28:00,1.05955,1.05965,1.0595,1.05955,165700000.0
2009-10-06 21:29:00,1.0596,1.0596,1.0595,1.0595,217199999.0
2009-10-06 21:30:00,1.0595,1.05955,1.05945,1.05945,288899998.0
2009-10-06 21:31:00,1.0594,1.05955,1.0594,1.05945,460399998.0
2009-10-06 21:32:00,1.0595,1.0595,1.05935,1.05935,302300004.0
2009-10-06 21:33:00,1.05935,1.0594,1.0593,1.05935,315200001.0
2009-10-06 21:34:00,1.05935,1.05955,1.0593,1.0595,400700000.0
2009-10-06 21:35:00,1.0595,1.0595,1.05935,1.0595,286200000.0
2009-10-06 21:36:00,1.0595,1.05955,1.0595,1.0595,212600000.0
2009-10-06 21:37:00,1.05955,1.05955,1.05945,1.05945,154000001.0
2009-10-06 21:38:00,1.05945,1.05955,1.05945,1.0595,88000000.0
2009-10-06 21:39:00,1.0595,1.0595,1.05945,1.05945,194899997.0
2009-10-06 21:40:00,1.05945,1.05975,1.05945,1.05965,581100000.0
2009-10-06 21:41:00,1.05965,1.05995,1.05965,1.0598,234300000.0
2009-10-06 21:42:00,1.0599,1.06005,1.0598,1.06005,594899997.0
2009-10-06 21:43:00,1.06005,1.06015,1.0597,1.0597,168600000.0
2009-10-06 21:44:00,1.0597,1.0597,1.0596,1.0596,118000000.0
2009-10-06 21:45:00,1.05965,1.05995,1.05955,1.05975,147100000.0
2009-10-06 21:46:00,1.05975,1.05985,1.05965,1.05965,142000000.0
2009-10-06 21:47:00,1.05965,1.05975,1.05965,1.0597,135100001.0
2009-10-06 21:48:00,1.0597,1.05985,1.05955,1.05955,100600000.0
2009-10-06 21:49:00,1.05955,1.0597,1.05955,1.0597,274900001.0
2009-10-06 21:50:00,1.0597,1.0601,1.0597,1.06005,56700000.0
2009-10-06 21:51:00,1.06015,1.06015,1.06005,1.06015,215499999.0
2009-10-06 21:52:00,1.0602,1.0602,1.0601,1.06015,306300000.0
2009-10-06 21:53:00,1.0602,1.0602,1.0598,1.06005,324700000.0
2009-10-06 21:54:00,1.06005,1.06015,1.0598,1.0599,252200000.0
2009-10-06 21:55:00,1.0599,1.0599,1.05955,1.0596,338900000.0
2009-10-06 21:56:00,1.0596,1.05975,1.0596,1.05965,164100000.0
2009-10-06 21:57:00,1.05965,1.05965,1.05965,1.05965,175900000.0
2009-10-06 21:58:00,1.05965,1.0597,1.0596,1.05965,107400000.0
2009-10-06 21:59:00,1.05965,1.0598,1.05945,1.0597,150500000.0
2009-10-06 22:00:00,1.0595,1.05965,1.05925,1.05925,71800000.0
2009-10-06 22:01:00,1.05915,1.05915,1.05905,1.05905,27200000.0
2009-10-06 22:02:00,1.05905,1.05915,1.05905,1.05915,40200000.0
2009-10-06 22:03:00,1.05915,1.0594,1.0591,1.0594,179100000.0
2009-10-06 22:04:00,1.0594,1.05955,1.05935,1.05955,178800000.0
2009-10-06 22:05:00,1.05955,1.05965,1.05955,1.0596,75900000.0
2009-10-06 22:06:00,1.05965,1.05965,1.0596,1.0596,55200000.0
2009-10-06 22:07:00,1.05965,1.05975,1.05965,1.05975,34840000.0
2009-10-06 22:08:00,1.05975,1.05975,1.0595,1.0597,84400000.0
2009-10-06 22:09:00,1.0597,1.06005,1.0597,1.05995,110500000.0
2009-10-06 22:10:00,1.05995,1.06,1.05985,1.0599,20000000.0
2009-10-06 22:11:00,1.0599,1.0601,1.05985,1.0599,47550000.0
2009-10-06 22:12:00,1.06,1.06015,1.05995,1.05995,164100000.0
2009-10-06 22:13:00,1.05995,1.05995,1.05985,1.05985,57200000.0
2009-10-06 22:14:00,1.05995,1.05995,1.0598,1.05995,111800000.0
2009-10-06 22:15:00,1.05995,1.06,1.05995,1.06,114000000.0
2009-10-06 22:16:00,1.06,1.06,1.06,1.06,34600000.0
2009-10-06 22:17:00,1.06,1.06015,1.0599,1.06,231700000.0
2009-10-06 22:18:00,1.06005,1.06005,1.06,1.06,29900000.0
2009-10-06 22:19:00,1.06,1.0602,1.06,1.06005,102600000.0
2009-10-06 22:20:00,1.06,1.06005,1.0599,1.06005,96000000.0
2009-10-06 22:21:00,1.06,1.0603,1.06,1.0603,119600000.0
2009-10-06 22:22:00,1.0603,1.0603,1.0599,1.06005,88100000.0
2009-10-06 22:23:00,1.0601,1.06045,1.06005,1.0603,265700000.0
2009-10-06 22:24:00,1.0603,1.06035,1.06025,1.0603,80700000.0
2009-10-06 22:25:00,1.06035,1.06035,1.06025,1.06025,77200000.0
2009-10-06 22:26:00,1.0603,1.0603,1.0602,1.0602,11000000.0
2009-10-06 22:27:00,1.06015,1.06025,1.0601,1.06015,25800000.0
2009-10-06 22:28:00,1.06015,1.06025,1.0601,1.06015,65900000.0
2009-10-06 22:29:00,1.06015,1.06025,1.06015,1.06015,36300000.0
2009-10-06 22:30:00,1.06015,1.06015,1.06015,1.06015,34600000.0
2009-10-06 22:31:00,1.06025,1.06055,1.06015,1.06015,179100000.0
2009-10-06 22:32:00,1.06005,1.0603,1.06005,1.06025,55200000.0
2009-10-06 22:33:00,1.06025,1.06025,1.06025,1.06025,26400000.0
2009-10-06 22:34:00,1.06025,1.0605,1.05975,1.05995,189200000.0
2009-10-06 22:35:00,1.06,1.06015,1.0599,1.05995,70600000.0
2009-10-06 22:36:00,1.05995,1.06015,1.05995,1.0601,99800000.0
2009-10-06 22:37:00,1.0601,1.0601,1.05995,1.06,35600000.0
2009-10-06 22:38:00,1.0602,1.06035,1.06015,1.06035,41000000.0
2009-10-06 22:39:00,1.06035,1.06035,1.06025,1.06025,13200000.0
2009-10-06 22:40:00,1.06025,1.06025,1.06025,1.06025,17600000.0
2009-10-06 22:41:00,1.06035,1.0605,1.0603,1.0604,38600000.0
2009-10-06 22:42:00,1.0604,1.0605,1.06035,1.06035,101000000.0
2009-10-06 22:43:00,1.06035,1.0605,1.06035,1.0605,10800000.0
2009-10-06 22:44:00,1.06045,1.06065,1.0602,1.06035,87200000.0
2009-10-06 22:45:00,1.06045,1.06065,1.06045,1.06045,85500000.0
2009-10-06 22:46:00,1.06045,1.06045,1.06035,1.06035,17300000.0
2009-10-06 22:47:00,1.06035,1.06035,1.06,1.06,99800000.0
2009-10-06 22:48:00,1.06,1.06015,1.06,1.06005,26200000.0
2009-10-06 22:49:00,1.06005,1.06005,1.0599,1.0599,109200000.0
2009-10-06 22:50:00,1.0599,1.05995,1.05985,1.05995,31400000.0
2009-10-06 22:51:00,1.05985,1.05985,1.0598,1.05985,18400000.0
2009-10-06 22:52:00,1.0599,1.0601,1.0599,1.05995,39900000.0
2009-10-06 22:53:00,1.05972,1.05975,1.05972,1.05975,33000000.0
2009-10-06 22:54:00,1.05995,1.05995,1.05965,1.05965,46200000.0
2009-10-06 22:55:00,1.05965,1.05965,1.05965,1.05965,27200000.0
2009-10-06 22:56:00,1.05965,1.05965,1.05965,1.05965,5200000.0
2009-10-06 22:57:00,1.05965,1.05965,1.05955,1.0596,16200000.0
2009-10-06 22:58:00,1.0596,1.0596,1.05955,1.05955,16400000.0
2009-10-06 22:59:00,1.05955,1.0596,1.0587,1.05945,53750000.0
2009-10-06 23:00:00,1.05915,1.05915,1.0587,1.05885,187400000.0
2009-10-06 23:01:00,1.05885,1.05915,1.05885,1.05915,73000000.0
2009-10-06 23:02:00,1.05915,1.0592,1.0591,1.0592,10400000.0
2009-10-06 23:03:00,1.0592,1.05925,1.0592,1.05925,5600000.0
2009-10-06 23:04:00,1.05925,1.0593,1.05925,1.0593,6800000.0
2009-10-06 23:05:00,1.0593,1.05945,1.05925,1.0594,27800000.0
2009-10-06 23:06:00,1.0594,1.05965,1.0594,1.0596,38000000.0
2009-10-06 23:07:00,1.05965,1.05985,1.05945,1.0598,15900000.0
2009-10-06 23:08:00,1.0597,1.05985,1.05945,1.0596,75100000.0
2009-10-06 23:09:00,1.0597,1.0598,1.05965,1.0598,21200000.0
2009-10-06 23:10:00,1.05975,1.05975,1.0596,1.0596,43800000.0
2009-10-06 23:11:00,1.0596,1.0598,1.0595,1.0598,9600000.0
2009-10-06 23:12:00,1.0598,1.0598,1.05965,1.0597,31800000.0
2009-10-06 23:13:00,1.05975,1.05975,1.05975,1.05975,10400000.0
2009-10-06 23:14:00,1.05963,1.05965,1.0596,1.05963,32600000.0
2009-10-06 23:15:00,1.05985,1.05985,1.05965,1.0597,29600000.0
2009-10-06 23:16:00,1.0597,1.0597,1.0597,1.0597,4000000.0
2009-10-06 23:17:00,1.0597,1.0597,1.0597,1.0597,4000000.0
2009-10-06 23:18:00,1.0597,1.0597,1.05945,1.0595,44000000.0
2009-10-06 23:19:00,1.0595,1.0595,1.0595,1.0595,8000000.0
2009-10-06 23:20:00,1.0594,1.0594,1.05935,1.05935,6600000.0
2009-10-06 23:21:00,1.05922,1.05929,1.0592,1.0592,119200000.0
2009-10-06 23:22:00,1.05935,1.05935,1.05915,1.05925,23400000.0
2009-10-06 23:23:00,1.05925,1.0594,1.05925,1.05935,36600000.0
2009-10-06 23:24:00,1.05935,1.05935,1.05935,1.05935,27200000.0
2009-10-06 23:25:00,1.05935,1.05935,1.05935,1.05935,6400000.0
2009-10-06 23:26:00,1.05945,1.05945,1.0594,1.05945,6100000.0
2009-10-06 23:27:00,1.05945,1.05945,1.05935,1.0594,15600000.0
2009-10-06 23:28:00,1.0593,1.0594,1.0592,1.0592,66800000.0
2009-10-06 23:29:00,1.0592,1.05935,1.0592,1.0592,43200000.0
2009-10-06 23:30:00,1.0592,1.05945,1.05905,1.05945,86600000.0
2009-10-06 23:31:00,1.0592,1.0594,1.05915,1.0593,37600000.0
2009-10-06 23:32:00,1.05935,1.05935,1.0593,1.0593,10400000.0
2009-10-06 23:33:00,1.0591,1.05912,1.05905,1.0591,47400000.0
2009-10-06 23:34:00,1.05912,1.0592,1.05912,1.05918,53200000.0
2009-10-06 23:35:00,1.05917,1.05927,1.05917,1.05925,11400000.0
2009-10-06 23:36:00,1.05925,1.05927,1.05915,1.05925,101400000.0
2009-10-06 23:37:00,1.0593,1.0593,1.0593,1.0593,6400000.0
2009-10-06 23:38:00,1.0593,1.0593,1.0593,1.0593,12100000.0
2009-10-06 23:39:00,1.05907,1.05908,1.05892,1.05901,46200000.0
2009-10-06 23:40:00,1.0592,1.0592,1.0592,1.0592,8000000.0
2009-10-06 23:41:00,1.0592,1.05925,1.0592,1.05925,33200000.0
2009-10-06 23:42:00,1.05925,1.05925,1.05925,1.05925,4000000.0
2009-10-06 23:43:00,1.0591,1.05912,1.05907,1.05907,8200000.0
2009-10-06 23:44:00,1.05912,1.05917,1.05912,1.05917,6000000.0
2009-10-06 23:45:00,1.05917,1.05917,1.0591,1.0591,4600000.0
2009-10-06 23:46:00,1.05925,1.0594,1.05925,1.0594,10400000.0
2009-10-06 23:47:00,1.0594,1.0594,1.0594,1.0594,1000000.0
2009-10-06 23:48:00,1.0594,1.0595,1.0594,1.0595,8400000.0
2009-10-06 23:49:00,1.0595,1.0595,1.05915,1.05925,27500000.0
2009-10-06 23:50:00,1.0593,1.05935,1.0593,1.0593,34300000.0
2009-10-06 23:51:00,1.0593,1.0593,1.05915,1.05915,12200000.0
2009-10-06 23:52:00,1.05915,1.05915,1.05915,1.05915,4000000.0
2009-10-06 23:53:00,1.0591,1.05918,1.0591,1.05918,4000000.0
2009-10-06 23:54:00,1.0591,1.0591,1.0591,1.0591,5000000.0
2009-10-06 23:55:00,1.05915,1.0593,1.0589,1.0592,76100000.0
2009-10-06 23:56:00,1.0592,1.0592,1.0592,1.0592,50200000.0
2009-10-06 23:57:00,1.05899,1.05908,1.05894,1.059,119100000.0
2009-10-06 23:58:00,1.0592,1.0592,1.05915,1.05915,14800000.0
2009-10-06 23:59:00,1.05915,1.05915,1.059,1.05905,49300000.0
2009-10-07 00:00:00,1.059,1.05925,1.05895,1.0592,28600000.0
2009-10-07 00:01:00,1.0592,1.0593,1.0592,1.0592,27200000.0
2009-10-07 00:02:00,1.0592,1.0592,1.0592,1.0592,5600000.0
2009-10-07 00:03:00,1.0592,1.0592,1.0592,1.0592,1600000.0
2009-10-07 00:04:00,1.0592,1.0592,1.0592,1.0592,2000000.0
2009-10-07 00:05:00,1.0593,1.0594,1.05925,1.0594,10000000.0
2009-10-07 00:06:00,1.05935,1.05935,1.05935,1.05935,9000000.0
2009-10-07 00:07:00,1.05935,1.05945,1.05935,1.05945,9100000.0
2009-10-07 00:08:00,1.05945,1.05945,1.05925,1.05925,17300000.0
2009-10-07 00:09:00,1.05925,1.05925,1.05925,1.05925,14800000.0
2009-10-07 00:10:00,1.05925,1.05945,1.0592,1.05925,24200000.0
2009-10-07 00:11:00,1.05935,1.05935,1.05935,1.05935,2000000.0
2009-10-07 00:12:00,1.05935,1.05935,1.05935,1.05935,13000000.0
2009-10-07 00:13:00,1.05935,1.05935,1.05935,1.05935,4000000.0
2009-10-07 00:14:00,1.05935,1.05935,1.05935,1.05935,1000000.0
2009-10-07 00:15:00,1.05935,1.05935,1.05935,1.05935,1000000.0
2009-10-07 00:16:00,1.05905,1.05905,1.05891,1.05895,102500000.0
2009-10-07 00:17:00,1.05904,1.05905,1.05887,1.05905,81200000.0
2009-10-07 00:18:00,1.05935,1.05935,1.05935,1.05935,4000000.0
2009-10-07 00:19:00,1.05904,1.05909,1.05894,1.05909,121600000.0
2009-10-07 00:20:00,1.05935,1.05935,1.05935,1.05935,12000000.0
2009-10-07 00:21:00,1.05935,1.0594,1.05935,1.0594,45600000.0
2009-10-07 00:22:00,1.05945,1.05955,1.0594,1.0595,75200000.0
2009-10-07 00:23:00,1.05945,1.05975,1.05945,1.05965,202500000.0
2009-10-07 00:24:00,1.0596,1.0597,1.05955,1.0596,55700000.0
2009-10-07 00:25:00,1.0596,1.05965,1.05925,1.05925,35200000.0
2009-10-07 00:26:00,1.05935,1.05935,1.05925,1.05925,22800000.0
2009-10-07 00:27:00,1.05925,1.05925,1.05925,1.05925,3600000.0
2009-10-07 00:28:00,1.05899,1.05899,1.05891,1.05897,35600000.0
2009-10-07 00:29:00,1.05935,1.05935,1.0592,1.05925,17800000.0
2009-10-07 00:30:00,1.05925,1.05925,1.05925,1.05925,4000000.0
2009-10-07 00:31:00,1.05925,1.05925,1.05925,1.05925,6000000.0
2009-10-07 00:32:00,1.05925,1.0593,1.05925,1.0593,36800000.0
2009-10-07 00:33:00,1.0593,1.05935,1.0593,1.0593,12600000.0
2009-10-07 00:34:00,1.05935,1.0594,1.05935,1.0594,16200000.0
2009-10-07 00:35:00,1.0594,1.0594,1.0594,1.0594,4800000.0
2009-10-07 00:36:00,1.0594,1.0594,1.0594,1.0594,4800000.0
2009-10-07 00:37:00,1.05923,1.05927,1.05914,1.05914,73400000.0
2009-10-07 00:38:00,1.05914,1.05922,1.05911,1.05913,92100000.0
2009-10-07 00:39:00,1.0594,1.0594,1.0594,1.0594,4800000.0
2009-10-07 00:40:00,1.05923,1.05925,1.05919,1.05923,65600000.0
2009-10-07 00:41:00,1.0594,1.0594,1.0594,1.0594,1600000.0
2009-10-07 00:42:00,1.0594,1.0594,1.05935,1.05935,13600000.0
2009-10-07 00:43:00,1.05935,1.05935,1.05935,1.05935,36800000.0
2009-10-07 00:44:00,1.05935,1.05935,1.05925,1.05925,29300000.0
2009-10-07 00:45:00,1.05925,1.05925,1.05925,1.05925,43200000.0
2009-10-07 00:46:00,1.05925,1.05925,1.05925,1.05925,20800000.0
2009-10-07 00:47:00,1.05925,1.05925,1.05925,1.05925,13600000.0
2009-10-07 00:48:00,1.05925,1.05925,1.05925,1.05925,12000000.0
2009-10-07 00:49:00,1.05925,1.05925,1.0591,1.0591,58400000.0
2009-10-07 00:50:00,1.0591,1.0591,1.0591,1.0591,35200000.0
2009-10-07 00:51:00,1.0591,1.0591,1.0591,1.0591,44000000.0
2009-10-07 00:52:00,1.05905,1.05915,1.05904,1.05915,9000000.0
2009-10-07 00:53:00,1.0591,1.0591,1.0591,1.0591,17600000.0
2009-10-07 00:54:00,1.0591,1.0591,1.0591,1.0591,59200000.0
2009-10-07 00:55:00,1.0591,1.0591,1.0591,1.0591,12000000.0
2009-10-07 00:56:00,1.05902,1.05903,1.05884,1.05903,66600000.0
2009-10-07 00:57:00,1.05902,1.05906,1.05884,1.05895,58300000.0
2009-10-07 00:58:00,1.0591,1.0591,1.0591,1.0591,25600000.0
2009-10-07 00:59:00,1.0591,1.05915,1.05905,1.05915,28200000.0
2009-10-07 01:00:00,1.05915,1.05925,1.0591,1.0592,48900000.0
2009-10-07 01:01:00,1.0592,1.0592,1.059,1.05915,51400000.0
2009-10-07 01:02:00,1.05925,1.05925,1.05925,1.05925,4000000.0
2009-10-07 01:03:00,1.05925,1.05925,1.05925,1.05925,6000000.0
2009-10-07 01:04:00,1.05925,1.05925,1.059,1.05905,44500000.0
2009-10-07 01:05:00,1.05905,1.05905,1.05905,1.05905,9600000.0
2009-10-07 01:06:00,1.05905,1.05905,1.05905,1.05905,24000000.0
2009-10-07 01:07:00,1.05905,1.05905,1.05905,1.05905,24000000.0
2009-10-07 01:08:00,1.05905,1.05905,1.05905,1.05905,38400000.0
2009-10-07 01:09:00,1.05905,1.05905,1.05905,1.05905,26400000.0
2009-10-07 01:10:00,1.05905,1.05905,1.05905,1.05905,8800000.0
2009-10-07 01:11:00,1.05905,1.05905,1.05905,1.05905,4800000.0
2009-10-07 01:12:00,1.05905,1.05905,1.05905,1.05905,17600000.0
2009-10-07 01:13:00,1.05905,1.05905,1.05905,1.05905,4800000.0
2009-10-07 01:14:00,1.0591,1.0591,1.0591,1.0591,39200000.0
2009-10-07 01:15:00,1.0591,1.0591,1.0591,1.0591,26400000.0
2009-10-07 01:16:00,1.0591,1.0591,1.0591,1.0591,4800000.0
2009-10-07 01:17:00,1.05894,1.05894,1.05885,1.05885,8600000.0
2009-10-07 01:18:00,1.05864,1.05887,1.05864,1.05864,6000000.0
2009-10-07 01:19:00,1.059,1.059,1.059,1.059,5600000.0
2009-10-07 01:20:00,1.05905,1.05905,1.05905,1.05905,7200000.0
2009-10-07 01:21:00,1.05905,1.05905,1.059,1.059,43200000.0
2009-10-07 01:22:00,1.059,1.059,1.059,1.059,4800000.0
2009-10-07 01:23:00,1.0589,1.0589,1.0586,1.0586,65600000.0
2009-10-07 01:24:00,1.0586,1.0586,1.0586,1.0586,42400000.0
2009-10-07 01:25:00,1.0586,1.05865,1.0586,1.05865,72600000.0
2009-10-07 01:26:00,1.05865,1.05865,1.05865,1.05865,11400000.0
2009-10-07 01:27:00,1.05865,1.05865,1.05865,1.05865,37900000.0
2009-10-07 01:28:00,1.05865,1.05865,1.05865,1.05865,14100000.0
2009-10-07 01:29:00,1.05865,1.05865,1.05845,1.05865,62100000.0
2009-10-07 01:30:00,1.05865,1.05865,1.05835,1.05865,113400000.0
2009-10-07 01:31:00,1.0587,1.0587,1.0587,1.0587,8000000.0
2009-10-07 01:32:00,1.05865,1.0587,1.05865,1.0587,4400000.0
2009-10-07 01:33:00,1.0587,1.0588,1.0587,1.05875,19200000.0
2009-10-07 01:34:00,1.05875,1.0588,1.05875,1.05875,12800000.0
2009-10-07 01:35:00,1.05875,1.05875,1.05875,1.05875,12400000.0
2009-10-07 01:36:00,1.05865,1.05865,1.05863,1.05865,3700000.0
2009-10-07 01:37:00,1.05875,1.05875,1.05875,1.05875,3200000.0
2009-10-07 01:38:00,1.05835,1.05853,1.05835,1.05848,19300000.0
2009-10-07 01:39:00,1.05875,1.05875,1.05875,1.05875,16000000.0
2009-10-07 01:40:00,1.05875,1.05875,1.0587,1.0587,29600000.0
2009-10-07 01:41:00,1.05875,1.05875,1.05875,1.05875,1600000.0
2009-10-07 01:42:00,1.0587,1.0587,1.05837,1.05855,48000000.0
2009-10-07 01:43:00,1.05862,1.05868,1.05862,1.05868,5500000.0
2009-10-07 01:44:00,1.0587,1.05875,1.0587,1.05875,6400000.0
2009-10-07 01:45:00,1.05875,1.05875,1.0587,1.0587,12000000.0
2009-10-07 01:46:00,1.0587,1.0587,1.05865,1.0587,20700000.0
2009-10-07 01:47:00,1.0583,1.05846,1.05829,1.05845,47800000.0
2009-10-07 01:48:00,1.0587,1.0587,1.05865,1.05865,15600000.0
2009-10-07 01:49:00,1.0587,1.0587,1.0587,1.0587,3200000.0
2009-10-07 01:50:00,1.05826,1.0586,1.05826,1.0586,142900000.0
2009-10-07 01:51:00,1.0587,1.0587,1.0587,1.0587,3200000.0
2009-10-07 01:52:00,1.05849,1.05854,1.05839,1.05854,46600000.0
2009-10-07 01:53:00,1.0587,1.05875,1.0587,1.05875,4800000.0
2009-10-07 01:54:00,1.05875,1.05905,1.05875,1.05905,25100000.0
2009-10-07 01:55:00,1.05895,1.05915,1.05895,1.0591,23500000.0
2009-10-07 01:56:00,1.0592,1.05935,1.05915,1.05925,15400000.0
2009-10-07 01:57:00,1.05925,1.05935,1.05925,1.05925,21300000.0
2009-10-07 01:58:00,1.05925,1.05935,1.05925,1.05925,20600000.0
2009-10-07 01:59:00,1.05935,1.05935,1.05925,1.05925,13400000.0
2009-10-07 02:00:00,1.05925,1.05935,1.05925,1.05935,32300000.0
2009-10-07 02:01:00,1.05935,1.05945,1.05925,1.05945,11800000.0
2009-10-07 02:02:00,1.05945,1.05945,1.05945,1.05945,7400000.0
2009-10-07 02:03:00,1.05945,1.0595,1.0594,1.05945,63400000.0
2009-10-07 02:04:00,1.05945,1.05955,1.0594,1.05945,109000000.0
2009-10-07 02:05:00,1.05945,1.05955,1.0594,1.05955,96300000.0
2009-10-07 02:06:00,1.0596,1.05965,1.0595,1.0595,30200000.0
2009-10-07 02:07:00,1.05955,1.05955,1.0594,1.05945,22400000.0
2009-10-07 02:08:00,1.05945,1.0596,1.05925,1.05935,184500000.0
2009-10-07 02:09:00,1.0594,1.0594,1.059,1.05935,57700000.0
2009-10-07 02:10:00,1.05935,1.05945,1.05925,1.0594,33800000.0
2009-10-07 02:11:00,1.0594,1.05965,1.05935,1.0596,43500000.0
2009-10-07 02:12:00,1.0596,1.0596,1.05955,1.05955,9000000.0
2009-10-07 02:13:00,1.0596,1.0597,1.0593,1.0594,96600000.0
2009-10-07 02:14:00,1.0594,1.05945,1.05935,1.05945,42600000.0
2009-10-07 02:15:00,1.0595,1.05965,1.05945,1.0595,57000000.0
2009-10-07 02:16:00,1.0595,1.0595,1.0594,1.0594,44200000.0
2009-10-07 02:17:00,1.05945,1.05945,1.0593,1.0594,56900000.0
2009-10-07 02:18:00,1.0594,1.0594,1.05935,1.05935,9100000.0
2009-10-07 02:19:00,1.0594,1.0594,1.05935,1.05935,3600000.0
2009-10-07 02:20:00,1.05945,1.05985,1.0594,1.05975,259000000.0
2009-10-07 02:21:00,1.05975,1.06,1.05965,1.05965,273500000.0
2009-10-07 02:22:00,1.0597,1.0597,1.05945,1.05965,75700000.0
2009-10-07 02:23:00,1.0596,1.06005,1.0596,1.0599,335300000.0
2009-10-07 02:24:00,1.05995,1.06,1.0597,1.05975,63200000.0
2009-10-07 02:25:00,1.05975,1.0599,1.05975,1.0598,70100000.0
2009-10-07 02:26:00,1.0598,1.06015,1.0598,1.05995,510900000.0
2009-10-07 02:27:00,1.06,1.06015,1.0598,1.0598,272200000.0
2009-10-07 02:28:00,1.0598,1.05985,1.0598,1.05985,93600000.0
2009-10-07 02:29:00,1.05985,1.05985,1.0598,1.0598,51800000.0
2009-10-07 02:30:00,1.0598,1.0598,1.05965,1.05965,65600000.0
2009-10-07 02:31:00,1.05965,1.0598,1.05965,1.0598,20800000.0
2009-10-07 02:32:00,1.0598,1.0599,1.05965,1.05975,61400000.0
2009-10-07 02:33:00,1.05985,1.05985,1.05985,1.05985,5000000.0
2009-10-07 02:34:00,1.0598,1.05985,1.05965,1.05965,30400000.0
2009-10-07 02:35:00,1.05975,1.05975,1.0596,1.05965,54100000.0
2009-10-07 02:36:00,1.05965,1.05975,1.05965,1.05975,77300000.0
2009-10-07 02:37:00,1.05975,1.06025,1.05965,1.06015,136100000.0
2009-10-07 02:38:00,1.06,1.06015,1.06,1.0601,123300000.0
2009-10-07 02:39:00,1.0601,1.0601,1.05995,1.05995,190900000.0
2009-10-07 02:40:00,1.06,1.06005,1.05995,1.06,71600000.0
2009-10-07 02:41:00,1.06,1.06,1.05995,1.06,77300000.0
2009-10-07 02:42:00,1.06,1.06,1.06,1.06,17000000.0
2009-10-07 02:43:00,1.06005,1.06015,1.06,1.06005,42600000.0
2009-10-07 02:44:00,1.06005,1.06015,1.05995,1.06015,70400000.0
2009-10-07 02:45:00,1.06025,1.06025,1.0599,1.05995,161000001.0
2009-10-07 02:46:00,1.05995,1.0603,1.0599,1.06,281900000.0
2009-10-07 02:47:00,1.06,1.06005,1.06,1.06,31600000.0
2009-10-07 02:48:00,1.06005,1.06005,1.06,1.06,27000000.0
2009-10-07 02:49:00,1.06005,1.06005,1.05995,1.06,58800000.0
2009-10-07 02:50:00,1.06,1.06,1.06,1.06,214400000.0
2009-10-07 02:51:00,1.06,1.06,1.06,1.06,8800000.0
2009-10-07 02:52:00,1.06005,1.06005,1.0596,1.0596,284800000.0
2009-10-07 02:53:00,1.0596,1.0596,1.0595,1.05955,35300000.0
2009-10-07 02:54:00,1.05955,1.05975,1.0595,1.05955,49900000.0
2009-10-07 02:55:00,1.05955,1.05965,1.05955,1.05965,77000000.0
2009-10-07 02:56:00,1.05965,1.05975,1.05965,1.05965,26500000.0
2009-10-07 02:57:00,1.05965,1.05965,1.0596,1.05965,121000000.0
2009-10-07 02:58:00,1.05965,1.0597,1.0595,1.0595,120700000.0
2009-10-07 02:59:00,1.05955,1.05955,1.05955,1.05955,5000000.0
2009-10-07 03:00:00,1.0595,1.0596,1.05935,1.05935,43600000.0
2009-10-07 03:01:00,1.05935,1.05945,1.0592,1.0594,83700000.0
2009-10-07 03:02:00,1.0594,1.05945,1.0594,1.05945,25000000.0
2009-10-07 03:03:00,1.05945,1.05945,1.0591,1.05925,54400000.0
2009-10-07 03:04:00,1.0591,1.05925,1.0589,1.0592,103500000.0
2009-10-07 03:05:00,1.05925,1.0593,1.05925,1.05925,25600000.0
2009-10-07 03:06:00,1.05925,1.0593,1.05925,1.05925,17400000.0
2009-10-07 03:07:00,1.05925,1.05955,1.05925,1.05955,59600000.0
2009-10-07 03:08:00,1.05955,1.05955,1.05955,1.05955,4500000.0
2009-10-07 03:09:00,1.05965,1.05965,1.05965,1.05965,2400000.0
2009-10-07 03:10:00,1.0592,1.05928,1.05913,1.05928,53600000.0
2009-10-07 03:11:00,1.05965,1.05965,1.0595,1.05955,25200000.0
2009-10-07 03:12:00,1.05955,1.05965,1.05955,1.05955,43800000.0
2009-10-07 03:13:00,1.05955,1.0597,1.05955,1.05965,75200000.0
2009-10-07 03:14:00,1.05965,1.05965,1.05965,1.05965,12000000.0
2009-10-07 03:15:00,1.05965,1.0597,1.05965,1.05965,13600000.0
2009-10-07 03:16:00,1.05965,1.05965,1.05965,1.05965,38500000.0
2009-10-07 03:17:00,1.05965,1.05975,1.05965,1.05975,74400000.0
2009-10-07 03:18:00,1.05975,1.05995,1.0597,1.05975,79700000.0
2009-10-07 03:19:00,1.05975,1.0598,1.05975,1.0598,32100000.0
2009-10-07 03:20:00,1.05985,1.05985,1.0598,1.05985,13000000.0
2009-10-07 03:21:00,1.05985,1.06005,1.05975,1.05995,74000000.0
2009-10-07 03:22:00,1.06005,1.06015,1.06,1.0601,68600000.0
2009-10-07 03:23:00,1.06015,1.06035,1.06,1.0602,100400000.0
2009-10-07 03:24:00,1.06015,1.0602,1.0599,1.06005,75500000.0
2009-10-07 03:25:00,1.06,1.0601,1.05995,1.06,88300000.0
2009-10-07 03:26:00,1.06,1.06,1.05975,1.06,179600000.0
2009-10-07 03:27:00,1.06,1.06015,1.06,1.06015,33700000.0
2009-10-07 03:28:00,1.06005,1.06015,1.06005,1.06015,43300000.0
2009-10-07 03:29:00,1.0601,1.0601,1.0601,1.0601,29300000.0
2009-10-07 03:30:00,1.06015,1.06015,1.05995,1.06,51400000.0
2009-10-07 03:31:00,1.06,1.0601,1.0598,1.06,172900000.0
2009-10-07 03:32:00,1.05995,1.06015,1.05985,1.05995,274300000.0
2009-10-07 03:33:00,1.06,1.06005,1.05995,1.06005,75700000.0
2009-10-07 03:34:00,1.06005,1.0601,1.06,1.0601,220700000.0
2009-10-07 03:35:00,1.06015,1.0603,1.0601,1.0603,121740000.0
2009-10-07 03:36:00,1.0603,1.0603,1.06025,1.0603,37800000.0
2009-10-07 03:37:00,1.0603,1.0607,1.0603,1.0607,96800000.0
2009-10-07 03:38:00,1.0607,1.06075,1.06065,1.06065,112400000.0
2009-10-07 03:39:00,1.06065,1.0607,1.06065,1.0607,33200000.0
2009-10-07 03:40:00,1.0607,1.0607,1.0607,1.0607,27100000.0
2009-10-07 03:41:00,1.0607,1.0607,1.0607,1.0607,33600000.0
2009-10-07 03:42:00,1.0607,1.0607,1.06065,1.06065,14700000.0
2009-10-07 03:43:00,1.06065,1.06065,1.0606,1.0606,6500000.0
2009-10-07 03:44:00,1.06055,1.06055,1.0604,1.0605,31000000.0
2009-10-07 03:45:00,1.06055,1.06055,1.0605,1.0605,72500000.0
2009-10-07 03:46:00,1.0605,1.06055,1.0605,1.06055,110900000.0
2009-10-07 03:47:00,1.06055,1.0606,1.0605,1.0606,54400000.0
2009-10-07 03:48:00,1.06065,1.06065,1.06055,1.06055,29600000.0
2009-10-07 03:49:00,1.06065,1.0607,1.06065,1.0607,14000000.0
2009-10-07 03:50:00,1.0607,1.0607,1.0607,1.0607,14700000.0
2009-10-07 03:51:00,1.0607,1.0607,1.0607,1.0607,4800000.0
2009-10-07 03:52:00,1.06065,1.06065,1.06065,1.06065,4100000.0
2009-10-07 03:53:00,1.06053,1.06053,1.06053,1.06053,8200000.0
2009-10-07 03:54:00,1.0605,1.0605,1.06042,1.06045,10600000.0
2009-10-07 03:55:00,1.0605,1.06056,1.06036,1.0604,11200000.0
2009-10-07 03:56:00,1.06045,1.06061,1.06034,1.06034,7000000.0
2009-10-07 03:57:00,1.06065,1.06095,1.06035,1.06035,105900000.0
2009-10-07 03:58:00,1.06045,1.0605,1.06015,1.06025,126800000.0
2009-10-07 03:59:00,1.06025,1.06025,1.05985,1.0601,49000000.0
2009-10-07 04:00:00,1.0601,1.06035,1.0601,1.06035,33100000.0
2009-10-07 04:01:00,1.06035,1.06055,1.06035,1.0604,62500000.0
2009-10-07 04:02:00,1.06045,1.06055,1.0604,1.06055,39800000.0
2009-10-07 04:03:00,1.06045,1.06045,1.06045,1.06045,28000000.0
2009-10-07 04:04:00,1.06045,1.06045,1.06045,1.06045,7600000.0
2009-10-07 04:05:00,1.06045,1.06065,1.06045,1.06065,46100000.0
2009-10-07 04:06:00,1.06065,1.06085,1.06065,1.06075,18400000.0
2009-10-07 04:07:00,1.06075,1.06075,1.06075,1.06075,4000000.0
2009-10-07 04:08:00,1.06075,1.06075,1.06075,1.06075,6000000.0
2009-10-07 04:09:00,1.06065,1.0608,1.06055,1.06075,39400000.0
2009-10-07 04:10:00,1.06075,1.0608,1.06075,1.0608,36800000.0
2009-10-07 04:11:00,1.0608,1.06085,1.0608,1.0608,89900000.0
2009-10-07 04:12:00,1.0608,1.06085,1.0608,1.06085,19800000.0
2009-10-07 04:13:00,1.06085,1.06115,1.06085,1.06115,15400000.0
2009-10-07 04:14:00,1.06105,1.0612,1.06095,1.06105,34400000.0
2009-10-07 04:15:00,1.06105,1.06115,1.06105,1.06105,18000000.0
2009-10-07 04:16:00,1.061,1.06115,1.061,1.0611,28600000.0
2009-10-07 04:17:00,1.0611,1.06115,1.06105,1.0611,24100000.0
2009-10-07 04:18:00,1.0611,1.06115,1.0611,1.0611,26200000.0
2009-10-07 04:19:00,1.0611,1.0611,1.061,1.0611,27400000.0
2009-10-07 04:20:00,1.0611,1.0611,1.0611,1.0611,9800000.0
2009-10-07 04:21:00,1.0611,1.0611,1.0609,1.0611,60100000.0
2009-10-07 04:22:00,1.06105,1.06115,1.06105,1.06105,18500000.0
2009-10-07 04:23:00,1.06078,1.06078,1.06064,1.06072,14200000.0
2009-10-07 04:24:00,1.0611,1.0611,1.06105,1.06105,7900000.0
2009-10-07 04:25:00,1.0611,1.0611,1.06105,1.0611,8200000.0
2009-10-07 04:26:00,1.0612,1.06135,1.0612,1.06135,63000000.0
2009-10-07 04:27:00,1.06145,1.06145,1.0614,1.0614,37600000.0
2009-10-07 04:28:00,1.06135,1.06135,1.06135,1.06135,4800000.0
2009-10-07 04:29:00,1.06135,1.0614,1.06135,1.06135,22600000.0
2009-10-07 04:30:00,1.06135,1.0614,1.06125,1.0614,58800000.0
2009-10-07 04:31:00,1.06145,1.06145,1.0613,1.0613,26400000.0
2009-10-07 04:32:00,1.0613,1.0614,1.0613,1.06135,22800000.0
2009-10-07 04:33:00,1.06135,1.06135,1.0613,1.0613,6600000.0
2009-10-07 04:34:00,1.0613,1.06135,1.06125,1.06125,25000000.0
2009-10-07 04:35:00,1.06135,1.06135,1.06115,1.0612,32900000.0
2009-10-07 04:36:00,1.0612,1.06135,1.0612,1.06125,15300000.0
2009-10-07 04:37:00,1.06125,1.06125,1.06125,1.06125,4800000.0
2009-10-07 04:38:00,1.06099,1.06104,1.06095,1.06095,12600000.0
2009-10-07 04:39:00,1.06125,1.06125,1.06115,1.06115,21100000.0
2009-10-07 04:40:00,1.06115,1.06125,1.06115,1.06115,38800000.0
2009-10-07 04:41:00,1.06115,1.06115,1.06115,1.06115,27300000.0
2009-10-07 04:42:00,1.06115,1.06125,1.06115,1.0612,29100000.0
2009-10-07 04:43:00,1.06125,1.06125,1.0612,1.0612,6800000.0
2009-10-07 04:44:00,1.0612,1.06125,1.06115,1.06115,30700000.0
2009-10-07 04:45:00,1.06125,1.06125,1.06115,1.06115,15000000.0
2009-10-07 04:46:00,1.06125,1.06135,1.06115,1.0613,22400000.0
2009-10-07 04:47:00,1.06135,1.06145,1.06125,1.06145,12400000.0
2009-10-07 04:48:00,1.06145,1.06145,1.06135,1.06135,3000000.0
2009-10-07 04:49:00,1.06135,1.0614,1.06135,1.06135,13000000.0
2009-10-07 04:50:00,1.06135,1.0614,1.06135,1.06135,4000000.0
2009-10-07 04:51:00,1.0613,1.0614,1.0613,1.0614,14000000.0
2009-10-07 04:52:00,1.0614,1.0614,1.0614,1.0614,2000000.0
2009-10-07 04:53:00,1.0614,1.06145,1.06135,1.06135,13200000.0
2009-10-07 04:54:00,1.06135,1.06135,1.06135,1.06135,1600000.0
2009-10-07 04:55:00,1.06135,1.06135,1.06135,1.06135,1600000.0
2009-10-07 04:56:00,1.06135,1.06135,1.06135,1.06135,6500000.0
2009-10-07 04:57:00,1.06135,1.06135,1.06115,1.06125,77100000.0
2009-10-07 04:58:00,1.06125,1.06125,1.06125,1.06125,22600000.0
2009-10-07 04:59:00,1.06125,1.06125,1.06115,1.06125,93000000.0
2009-10-07 05:00:00,1.06125,1.06125,1.06115,1.06125,100200000.0
2009-10-07 05:01:00,1.06125,1.06125,1.06115,1.06115,44400000.0
2009-10-07 05:02:00,1.06115,1.06115,1.06115,1.06115,36400000.0
2009-10-07 05:03:00,1.0611,1.06115,1.06105,1.06105,66400000.0
2009-10-07 05:04:00,1.06065,1.0608,1.06062,1.0608,30400000.0
2009-10-07 05:05:00,1.06105,1.0611,1.06105,1.0611,15200000.0
2009-10-07 05:06:00,1.06115,1.06115,1.06115,1.06115,15900000.0
2009-10-07 05:07:00,1.06115,1.06115,1.06115,1.06115,19300000.0
2009-10-07 05:08:00,1.06115,1.06115,1.06115,1.06115,7200000.0
2009-10-07 05:09:00,1.06115,1.0612,1.06115,1.06115,26200000.0
2009-10-07 05:10:00,1.06115,1.06115,1.06105,1.06105,9200000.0
2009-10-07 05:11:00,1.06105,1.06115,1.06105,1.06115,26600000.0
2009-10-07 05:12:00,1.06115,1.06115,1.0611,1.0611,49600000.0
2009-10-07 05:13:00,1.0611,1.0611,1.0611,1.0611,7200000.0
2009-10-07 05:14:00,1.0611,1.0611,1.06095,1.06105,29600000.0
2009-10-07 05:15:00,1.06105,1.06105,1.0608,1.06085,22200000.0
2009-10-07 05:16:00,1.06085,1.06085,1.06085,1.06085,89100000.0
2009-10-07 05:17:00,1.06085,1.06085,1.06085,1.06085,76800000.0
2009-10-07 05:18:00,1.06085,1.06085,1.0608,1.06085,15900000.0
2009-10-07 05:19:00,1.06085,1.06085,1.06085,1.06085,7700000.0
2009-10-07 05:20:00,1.06085,1.06085,1.0608,1.0608,18800000.0
2009-10-07 05:21:00,1.0608,1.0608,1.0608,1.0608,3200000.0
2009-10-07 05:22:00,1.06075,1.0608,1.06075,1.0608,19200000.0
2009-10-07 05:23:00,1.0608,1.0609,1.0608,1.0609,40400000.0
2009-10-07 05:24:00,1.0609,1.0609,1.0609,1.0609,4800000.0
2009-10-07 05:25:00,1.061,1.06115,1.0609,1.06095,73800000.0
2009-10-07 05:26:00,1.06095,1.061,1.06095,1.061,20200000.0
2009-10-07 05:27:00,1.06095,1.06095,1.06095,1.06095,38800000.0
2009-10-07 05:28:00,1.06095,1.06095,1.0607,1.0608,40900000.0
2009-10-07 05:29:00,1.06085,1.06085,1.06085,1.06085,10600000.0
2009-10-07 05:30:00,1.0609,1.0609,1.0609,1.0609,5800000.0
2009-10-07 05:31:00,1.0609,1.0609,1.0609,1.0609,24800000.0
2009-10-07 05:32:00,1.0609,1.06095,1.0609,1.06095,54400000.0
2009-10-07 05:33:00,1.06095,1.06095,1.06095,1.06095,49300000.0
2009-10-07 05:34:00,1.06095,1.06095,1.06085,1.0609,66800000.0
2009-10-07 05:35:00,1.0609,1.06095,1.06085,1.0609,53400000.0
2009-10-07 05:36:00,1.0609,1.0609,1.06015,1.0603,101000000.0
2009-10-07 05:37:00,1.0603,1.0604,1.0602,1.06035,113100000.0
2009-10-07 05:38:00,1.06035,1.06035,1.05995,1.0601,134500000.0
2009-10-07 05:39:00,1.0601,1.0604,1.0601,1.06025,55400000.0
2009-10-07 05:40:00,1.06025,1.06025,1.06025,1.06025,32800000.0
2009-10-07 05:41:00,1.06025,1.06025,1.0599,1.0599,36200000.0
2009-10-07 05:42:00,1.0599,1.06005,1.05985,1.06005,176699996.0
2009-10-07 05:43:00,1.06005,1.0601,1.06,1.06005,56800000.0
2009-10-07 05:44:00,1.05995,1.0601,1.05995,1.06005,19600000.0
2009-10-07 05:45:00,1.06005,1.06005,1.06005,1.06005,25600000.0
2009-10-07 05:46:00,1.0601,1.0601,1.06,1.06005,46400000.0
2009-10-07 05:47:00,1.06005,1.06005,1.05995,1.06,105600000.0
2009-10-07 05:48:00,1.06,1.06,1.06,1.06,44800000.0
2009-10-07 05:49:00,1.06,1.0601,1.06,1.06005,50200000.0
2009-10-07 05:50:00,1.06005,1.06005,1.06005,1.06005,15500000.0
2009-10-07 05:51:00,1.06005,1.06005,1.05995,1.05995,21000000.0
2009-10-07 05:52:00,1.05995,1.05995,1.05995,1.05995,4000000.0
2009-10-07 05:53:00,1.05978,1.0598,1.05969,1.0598,54400000.0
2009-10-07 05:54:00,1.05995,1.06005,1.05995,1.06005,32500000.0
2009-10-07 05:55:00,1.06005,1.06005,1.06005,1.06005,9100000.0
2009-10-07 05:56:00,1.06005,1.06005,1.05995,1.05995,31400000.0
2009-10-07 05:57:00,1.06005,1.0601,1.06005,1.06005,15000000.0
2009-10-07 05:58:00,1.06005,1.06005,1.05995,1.06005,10600000.0
2009-10-07 05:59:00,1.06005,1.06005,1.06005,1.06005,9000000.0
2009-10-07 06:00:00,1.05989,1.05989,1.05949,1.05985,144700000.0
2009-10-07 06:01:00,1.06005,1.06005,1.06005,1.06005,3000000.0
2009-10-07 06:02:00,1.05968,1.0598,1.05964,1.05969,187100000.0
2009-10-07 06:03:00,1.06005,1.06005,1.06005,1.06005,5000000.0
2009-10-07 06:04:00,1.06005,1.06005,1.06005,1.06005,1000000.0
2009-10-07 06:05:00,1.06005,1.06005,1.06005,1.06005,3000000.0
2009-10-07 06:06:00,1.06005,1.06005,1.06005,1.06005,2000000.0
2009-10-07 06:07:00,1.06005,1.06015,1.06005,1.06005,5000000.0
2009-10-07 06:08:00,1.05967,1.05985,1.05951,1.05965,193099998.0
2009-10-07 06:09:00,1.06005,1.06005,1.05955,1.05955,55500000.0
2009-10-07 06:10:00,1.05945,1.0596,1.05945,1.0596,103400000.0
2009-10-07 06:11:00,1.0596,1.0597,1.05955,1.05955,36200000.0
2009-10-07 06:12:00,1.05955,1.05955,1.05955,1.05955,6400000.0
2009-10-07 06:13:00,1.05955,1.05955,1.05955,1.05955,10000000.0
2009-10-07 06:14:00,1.05955,1.05955,1.05955,1.05955,2000000.0
2009-10-07 06:15:00,1.05939,1.05943,1.05931,1.05935,105500000.0
2009-10-07 06:16:00,1.0596,1.0596,1.0596,1.0596,8000000.0
2009-10-07 06:17:00,1.0597,1.0597,1.0597,1.0597,2400000.0
2009-10-07 06:18:00,1.05942,1.05951,1.05934,1.05951,246000000.0
2009-10-07 06:19:00,1.05965,1.05965,1.05955,1.05955,16900000.0
2009-10-07 06:20:00,1.05955,1.05955,1.05955,1.05955,32600000.0
2009-10-07 06:21:00,1.05955,1.05955,1.05955,1.05955,15000000.0
2009-10-07 06:22:00,1.05955,1.05955,1.05955,1.05955,11000000.0
2009-10-07 06:23:00,1.05955,1.05955,1.05945,1.05945,15000000.0
2009-10-07 06:24:00,1.05945,1.0596,1.05935,1.0595,45900000.0
2009-10-07 06:25:00,1.0595,1.0595,1.0594,1.0594,3400000.0
2009-10-07 06:26:00,1.0594,1.05955,1.05935,1.05955,55300000.0
2009-10-07 06:27:00,1.05955,1.05955,1.05945,1.05945,15800000.0
2009-10-07 06:28:00,1.05945,1.05945,1.05945,1.05945,7700000.0
2009-10-07 06:29:00,1.05945,1.05985,1.05945,1.05975,46900000.0
2009-10-07 06:30:00,1.05975,1.06015,1.05975,1.06015,31700000.0
2009-10-07 06:31:00,1.05995,1.05995,1.05985,1.0599,30800000.0
2009-10-07 06:32:00,1.0599,1.0599,1.0599,1.0599,21200000.0
2009-10-07 06:33:00,1.05963,1.05982,1.05945,1.05978,628600008.0
2009-10-07 06:34:00,1.05977,1.05986,1.05964,1.05984,183600002.0
2009-10-07 06:35:00,1.0599,1.0599,1.05955,1.05975,39900000.0
2009-10-07 06:36:00,1.05975,1.05975,1.05975,1.05975,16800000.0
2009-10-07 06:37:00,1.0597,1.05975,1.0597,1.05975,14800000.0
2009-10-07 06:38:00,1.05975,1.05985,1.0597,1.0597,36000000.0
2009-10-07 06:39:00,1.0597,1.0597,1.0596,1.0596,52100000.0
2009-10-07 06:40:00,1.0596,1.0596,1.0596,1.0596,8800000.0
2009-10-07 06:41:00,1.0596,1.0596,1.0596,1.0596,5600000.0
2009-10-07 06:42:00,1.05965,1.0597,1.05945,1.05945,78000000.0
2009-10-07 06:43:00,1.05955,1.0597,1.05955,1.05965,27400000.0
2009-10-07 06:44:00,1.05965,1.05965,1.05965,1.05965,9700000.0
2009-10-07 06:45:00,1.0596,1.05965,1.0596,1.0596,29400000.0
2009-10-07 06:46:00,1.0596,1.0596,1.0596,1.0596,29200000.0
2009-10-07 06:47:00,1.0596,1.0596,1.0596,1.0596,8000000.0
2009-10-07 06:48:00,1.0596,1.05965,1.05945,1.05945,21400000.0
2009-10-07 06:49:00,1.0594,1.05945,1.0593,1.05935,118800000.0
2009-10-07 06:50:00,1.05935,1.05935,1.05935,1.05935,3200000.0
2009-10-07 06:51:00,1.05935,1.05935,1.05935,1.05935,1600000.0
2009-10-07 06:52:00,1.05935,1.05935,1.0591,1.05915,9800000.0
2009-10-07 06:53:00,1.05915,1.0592,1.0591,1.05915,27700000.0
2009-10-07 06:54:00,1.05915,1.0592,1.05905,1.05905,29200000.0
2009-10-07 06:55:00,1.05905,1.0591,1.05905,1.0591,18600000.0
2009-10-07 06:56:00,1.0591,1.0593,1.0591,1.0592,40200000.0
2009-10-07 06:57:00,1.0593,1.05935,1.05925,1.05925,16200000.0
2009-10-07 06:58:00,1.05935,1.05965,1.05935,1.05965,47100000.0
2009-10-07 06:59:00,1.05965,1.05965,1.0596,1.05965,13600000.0
2009-10-07 07:00:00,1.05965,1.05965,1.0596,1.0596,10100000.0
2009-10-07 07:01:00,1.0596,1.0596,1.0595,1.0595,23900000.0
2009-10-07 07:02:00,1.0595,1.0595,1.05945,1.0595,12000000.0
2009-10-07 07:03:00,1.0595,1.0595,1.0595,1.0595,3200000.0
2009-10-07 07:04:00,1.05945,1.0595,1.05945,1.0595,5600000.0
2009-10-07 07:05:00,1.05939,1.05947,1.05927,1.05942,319500005.0
2009-10-07 07:06:00,1.05955,1.05955,1.05955,1.05955,6500000.0
2009-10-07 07:07:00,1.05955,1.05965,1.05955,1.0596,8000000.0
2009-10-07 07:08:00,1.0596,1.05965,1.0596,1.05965,9400000.0
2009-10-07 07:09:00,1.0597,1.0597,1.05965,1.05965,13600000.0
2009-10-07 07:10:00,1.05965,1.05995,1.05965,1.05995,23900000.0
2009-10-07 07:11:00,1.05995,1.05995,1.05985,1.05995,13200000.0
2009-10-07 07:12:00,1.0599,1.05995,1.0599,1.05995,16800000.0
2009-10-07 07:13:00,1.05995,1.05995,1.05995,1.05995,1600000.0
2009-10-07 07:14:00,1.0599,1.0599,1.0598,1.05985,21700000.0
2009-10-07 07:15:00,1.05985,1.05995,1.05985,1.0599,12000000.0
2009-10-07 07:16:00,1.0599,1.0599,1.0596,1.05965,51700000.0
2009-10-07 07:17:00,1.05965,1.05965,1.05965,1.05965,9700000.0
2009-10-07 07:18:00,1.05965,1.05965,1.05965,1.05965,46100000.0
2009-10-07 07:19:00,1.05965,1.05965,1.05965,1.05965,11600000.0
2009-10-07 07:20:00,1.0597,1.05975,1.0597,1.05975,9200000.0
2009-10-07 07:21:00,1.05975,1.05995,1.05975,1.05995,23600000.0
2009-10-07 07:22:00,1.06,1.06,1.05995,1.05995,31100000.0
2009-10-07 07:23:00,1.05995,1.06025,1.05995,1.06025,41500000.0
2009-10-07 07:24:00,1.06025,1.06025,1.06015,1.06015,63500000.0
2009-10-07 07:25:00,1.06015,1.06035,1.06015,1.06035,38100000.0
2009-10-07 07:26:00,1.06035,1.06035,1.06035,1.06035,13000000.0
2009-10-07 07:27:00,1.06035,1.06035,1.06035,1.06035,3300000.0
2009-10-07 07:28:00,1.06035,1.06035,1.06025,1.06025,11600000.0
2009-10-07 07:29:00,1.06025,1.06025,1.06015,1.06025,24400000.0
2009-10-07 07:30:00,1.06025,1.06025,1.06,1.06,51300000.0
2009-10-07 07:31:00,1.06005,1.06005,1.06,1.06,12200000.0
2009-10-07 07:32:00,1.06005,1.06005,1.05995,1.05995,51300000.0
2009-10-07 07:33:00,1.05995,1.05995,1.0597,1.0597,11200000.0
2009-10-07 07:34:00,1.05975,1.05975,1.05975,1.05975,68000000.0
2009-10-07 07:35:00,1.05975,1.05985,1.05975,1.05975,24800000.0
2009-10-07 07:36:00,1.05975,1.05985,1.05975,1.05985,11800000.0
2009-10-07 07:37:00,1.05985,1.05985,1.05975,1.05975,18400000.0
2009-10-07 07:38:00,1.05975,1.05985,1.05975,1.05985,29600000.0
2009-10-07 07:39:00,1.05975,1.05975,1.05975,1.05975,33000000.0
2009-10-07 07:40:00,1.05975,1.05975,1.05975,1.05975,28600000.0
2009-10-07 07:41:00,1.05975,1.05985,1.0597,1.0598,61300000.0
2009-10-07 07:42:00,1.05985,1.05985,1.05985,1.05985,4800000.0
2009-10-07 07:43:00,1.05985,1.05995,1.05985,1.05995,35600000.0
2009-10-07 07:44:00,1.05995,1.05995,1.05995,1.05995,4800000.0
2009-10-07 07:45:00,1.05971,1.05988,1.05932,1.05932,344400000.0
2009-10-07 07:46:00,1.05995,1.05995,1.05995,1.05995,67600000.0
2009-10-07 07:47:00,1.05995,1.06005,1.05995,1.06005,48200000.0
2009-10-07 07:48:00,1.06005,1.06005,1.05995,1.05995,23400000.0
2009-10-07 07:49:00,1.05995,1.06005,1.05995,1.06,35300000.0
2009-10-07 07:50:00,1.05995,1.05995,1.05985,1.05985,34900000.0
2009-10-07 07:51:00,1.05985,1.05985,1.05985,1.05985,15200000.0
2009-10-07 07:52:00,1.05985,1.05985,1.05985,1.05985,39800000.0
2009-10-07 07:53:00,1.05985,1.05985,1.05985,1.05985,65500000.0
2009-10-07 07:54:00,1.05985,1.05985,1.05885,1.05895,124600000.0
2009-10-07 07:55:00,1.05895,1.05915,1.05895,1.0591,26700000.0
2009-10-07 07:56:00,1.0591,1.0594,1.0591,1.0594,47200000.0
2009-10-07 07:57:00,1.0594,1.05945,1.05935,1.05935,116700000.0
2009-10-07 07:58:00,1.05935,1.05935,1.05915,1.05915,141500000.0
2009-10-07 07:59:00,1.05915,1.05915,1.05915,1.05915,1600000.0
2009-10-07 08:00:00,1.05915,1.05915,1.05915,1.05915,94900000.0
2009-10-07 08:01:00,1.05915,1.0593,1.0591,1.0593,27200000.0
2009-10-07 08:02:00,1.0593,1.05945,1.0593,1.05935,27200000.0
2009-10-07 08:03:00,1.05935,1.05955,1.05935,1.0594,87000000.0
2009-10-07 08:04:00,1.0594,1.05945,1.05935,1.05945,20200000.0
2009-10-07 08:05:00,1.05945,1.05945,1.0589,1.0589,86200000.0
2009-10-07 08:06:00,1.059,1.0591,1.05885,1.05905,64500000.0
2009-10-07 08:07:00,1.05905,1.05905,1.0583,1.0584,109500000.0
2009-10-07 08:08:00,1.0584,1.05845,1.0581,1.0581,241800000.0
2009-10-07 08:09:00,1.05815,1.0583,1.05815,1.0582,159000000.0
2009-10-07 08:10:00,1.05815,1.05825,1.05765,1.05825,176900000.0
2009-10-07 08:11:00,1.05825,1.05825,1.05775,1.0578,206300000.0
2009-10-07 08:12:00,1.0578,1.058,1.0578,1.058,140300000.0
2009-10-07 08:13:00,1.058,1.05805,1.058,1.058,147200000.0
2009-10-07 08:14:00,1.058,1.058,1.0578,1.05785,127600000.0
2009-10-07 08:15:00,1.05785,1.05785,1.0574,1.05745,197200000.0
2009-10-07 08:16:00,1.05745,1.0575,1.05745,1.0575,86000000.0
2009-10-07 08:17:00,1.0575,1.0576,1.05745,1.05755,142400000.0
2009-10-07 08:18:00,1.05755,1.05755,1.05715,1.05725,256400000.0
2009-10-07 08:19:00,1.05725,1.05735,1.0572,1.05735,145500000.0
2009-10-07 08:20:00,1.0573,1.0573,1.05695,1.05705,164200000.0
2009-10-07 08:21:00,1.0571,1.05735,1.05685,1.0572,174500000.0
2009-10-07 08:22:00,1.0572,1.0574,1.0572,1.0573,119300000.0
2009-10-07 08:23:00,1.05735,1.05735,1.05725,1.0573,114400000.0
2009-10-07 08:24:00,1.0573,1.0575,1.0573,1.05745,79000000.0
2009-10-07 08:25:00,1.0575,1.0578,1.0575,1.05765,130500000.0
2009-10-07 08:26:00,1.05765,1.05765,1.05735,1.0575,68500000.0
2009-10-07 08:27:00,1.0575,1.058,1.0575,1.05795,130000000.0
2009-10-07 08:28:00,1.05795,1.0582,1.05785,1.0579,92100000.0
2009-10-07 08:29:00,1.0579,1.0579,1.0576,1.05765,150200000.0
2009-10-07 08:30:00,1.05765,1.05765,1.0574,1.0574,74500000.0
2009-10-07 08:31:00,1.05745,1.05755,1.05745,1.05755,190699999.0
2009-10-07 08:32:00,1.0576,1.05765,1.05755,1.05765,122700000.0
2009-10-07 08:33:00,1.05765,1.05805,1.05765,1.05805,160900000.0
2009-10-07 08:34:00,1.05805,1.05825,1.05805,1.0581,83800000.0
2009-10-07 08:35:00,1.0581,1.0582,1.058,1.0582,65800000.0
2009-10-07 08:36:00,1.0582,1.0588,1.0582,1.05865,151300000.0
2009-10-07 08:37:00,1.05865,1.0589,1.0584,1.0587,200200000.0
2009-10-07 08:38:00,1.0587,1.0587,1.0582,1.0582,159900000.0
2009-10-07 08:39:00,1.05825,1.05825,1.0581,1.0581,33400000.0
2009-10-07 08:40:00,1.0581,1.05825,1.058,1.0581,77400000.0
2009-10-07 08:41:00,1.05765,1.05795,1.05754,1.05762,747800000.0
2009-10-07 08:42:00,1.0581,1.05815,1.0581,1.05815,35000000.0
2009-10-07 08:43:00,1.05815,1.05815,1.05795,1.058,44900000.0
2009-10-07 08:44:00,1.058,1.058,1.0578,1.0578,37800000.0
2009-10-07 08:45:00,1.0579,1.0579,1.05755,1.05765,185500000.0
2009-10-07 08:46:00,1.05765,1.05765,1.05755,1.05765,298199999.0
2009-10-07 08:47:00,1.05765,1.0577,1.05755,1.05765,209899999.0
2009-10-07 08:48:00,1.05765,1.05765,1.05755,1.05755,41600000.0
2009-10-07 08:49:00,1.05755,1.05765,1.0573,1.0573,144000000.0
2009-10-07 08:50:00,1.0573,1.0573,1.05695,1.05705,188399999.0
2009-10-07 08:51:00,1.0571,1.05785,1.0571,1.05785,117300000.0
2009-10-07 08:52:00,1.0579,1.0579,1.05755,1.05755,256500000.0
2009-10-07 08:53:00,1.05755,1.05755,1.05725,1.05725,86400000.0
2009-10-07 08:54:00,1.05725,1.05725,1.05685,1.05695,327099999.0
2009-10-07 08:55:00,1.05695,1.05715,1.05695,1.05715,128899998.0
2009-10-07 08:56:00,1.05715,1.05715,1.05715,1.05715,56800000.0
2009-10-07 08:57:00,1.05715,1.05715,1.05705,1.05715,68199999.0
2009-10-07 08:58:00,1.05715,1.05715,1.0571,1.0571,19600000.0
2009-10-07 08:59:00,1.05705,1.05705,1.05675,1.05675,312800003.0
2009-10-07 09:00:00,1.0568,1.05755,1.0568,1.05745,308000000.0
2009-10-07 09:01:00,1.05745,1.05815,1.05745,1.05785,154600000.0
2009-10-07 09:02:00,1.0579,1.0581,1.0574,1.05745,172300000.0
2009-10-07 09:03:00,1.05745,1.05745,1.05725,1.0573,140200000.0
2009-10-07 09:04:00,1.0573,1.05755,1.0573,1.05755,88000000.0
2009-10-07 09:05:00,1.05765,1.05845,1.05765,1.05835,166400000.0
2009-10-07 09:06:00,1.05835,1.05835,1.05815,1.05815,67600000.0
2009-10-07 09:07:00,1.05815,1.0582,1.05775,1.05775,154100000.0
2009-10-07 09:08:00,1.05775,1.05785,1.05735,1.0574,359900000.0
2009-10-07 09:09:00,1.0574,1.05755,1.05725,1.05745,199700001.0
2009-10-07 09:10:00,1.05745,1.05795,1.05745,1.05795,189600000.0
2009-10-07 09:11:00,1.05785,1.05785,1.0573,1.0573,80400000.0
2009-10-07 09:12:00,1.0573,1.05745,1.05715,1.0572,202600000.0
2009-10-07 09:13:00,1.0572,1.0572,1.05705,1.05715,113300000.0
2009-10-07 09:14:00,1.0571,1.0571,1.05675,1.057,334000001.0
2009-10-07 09:15:00,1.057,1.0571,1.05685,1.0569,543000002.0
2009-10-07 09:16:00,1.05695,1.05705,1.0568,1.057,554300000.0
2009-10-07 09:17:00,1.05695,1.05725,1.05685,1.05715,323699998.0
2009-10-07 09:18:00,1.0572,1.05735,1.0571,1.05715,100100000.0
2009-10-07 09:19:00,1.0571,1.0571,1.05675,1.0568,220799999.0
2009-10-07 09:20:00,1.0568,1.0568,1.0567,1.0567,96699999.0
2009-10-07 09:21:00,1.05675,1.05675,1.05615,1.0563,153400000.0
2009-10-07 09:22:00,1.0563,1.0563,1.056,1.05605,83400000.0
2009-10-07 09:23:00,1.05605,1.0562,1.05585,1.05585,203100000.0
2009-10-07 09:24:00,1.05595,1.05595,1.05545,1.0556,239800000.0
2009-10-07 09:25:00,1.05565,1.05565,1.05555,1.05555,218000000.0
2009-10-07 09:26:00,1.05555,1.05555,1.05545,1.05545,36400000.0
2009-10-07 09:27:00,1.05545,1.05565,1.05545,1.05555,153099999.0
2009-10-07 09:28:00,1.05555,1.05565,1.05545,1.05565,235600000.0
2009-10-07 09:29:00,1.05565,1.05585,1.05565,1.05585,254200000.0
2009-10-07 09:30:00,1.05585,1.0561,1.0556,1.0561,79700000.0
2009-10-07 09:31:00,1.0559,1.0561,1.05585,1.056,93100000.0
2009-10-07 09:32:00,1.056,1.056,1.05585,1.0559,116100000.0
2009-10-07 09:33:00,1.0559,1.056,1.05555,1.05555,70300000.0
2009-10-07 09:34:00,1.0556,1.05575,1.0555,1.05555,50000000.0
2009-10-07 09:35:00,1.05555,1.05595,1.05555,1.05595,295900001.0
2009-10-07 09:36:00,1.05605,1.0563,1.05595,1.0563,253400000.0
2009-10-07 09:37:00,1.0564,1.05665,1.05635,1.05655,109100000.0
2009-10-07 09:38:00,1.05655,1.05705,1.05655,1.05695,273400000.0
2009-10-07 09:39:00,1.05695,1.05715,1.0569,1.05715,245300000.0
2009-10-07 09:40:00,1.05715,1.05745,1.05695,1.05745,178200000.0
2009-10-07 09:41:00,1.05745,1.05745,1.0569,1.05715,310700000.0
2009-10-07 09:42:00,1.05715,1.05715,1.05665,1.05675,282400000.0
2009-10-07 09:43:00,1.0567,1.05685,1.0567,1.05675,131600000.0
2009-10-07 09:44:00,1.05675,1.05675,1.05635,1.0565,262899999.0
2009-10-07 09:45:00,1.0565,1.0565,1.0563,1.05635,229300000.0
2009-10-07 09:46:00,1.0564,1.0564,1.05625,1.05625,66500000.0
2009-10-07 09:47:00,1.0562,1.0562,1.05595,1.05605,199200001.0
2009-10-07 09:48:00,1.05605,1.05625,1.05595,1.05615,94800001.0
2009-10-07 09:49:00,1.05615,1.05625,1.05615,1.05625,36500000.0
2009-10-07 09:50:00,1.0562,1.05635,1.05615,1.0563,148799999.0
2009-10-07 09:51:00,1.05635,1.05655,1.05635,1.05645,136600000.0
2009-10-07 09:52:00,1.05645,1.0568,1.0564,1.0564,226100000.0
2009-10-07 09:53:00,1.0564,1.0564,1.05555,1.05555,228300000.0
2009-10-07 09:54:00,1.05555,1.0556,1.05535,1.05545,364199999.0
2009-10-07 09:55:00,1.05545,1.0555,1.05515,1.05515,197100000.0
2009-10-07 09:56:00,1.0552,1.0553,1.0552,1.05525,85200000.0
2009-10-07 09:57:00,1.05525,1.05535,1.055,1.05505,134800000.0
2009-10-07 09:58:00,1.05505,1.05515,1.05495,1.05495,405000001.0
2009-10-07 09:59:00,1.055,1.05575,1.055,1.05575,216600000.0
2009-10-07 10:00:00,1.05585,1.0559,1.055,1.0551,375900000.0
2009-10-07 10:01:00,1.0551,1.0553,1.05505,1.05505,247400000.0
2009-10-07 10:02:00,1.05505,1.05515,1.05465,1.05465,250600000.0
2009-10-07 10:03:00,1.05465,1.05465,1.05405,1.0543,310299999.0
2009-10-07 10:04:00,1.0543,1.0544,1.0535,1.0539,310700000.0
2009-10-07 10:05:00,1.054,1.054,1.0534,1.05365,139200000.0
2009-10-07 10:06:00,1.05365,1.054,1.05365,1.05395,300400000.0
2009-10-07 10:07:00,1.05395,1.0542,1.05395,1.0542,357600000.0
2009-10-07 10:08:00,1.0542,1.0544,1.05415,1.0544,297200001.0
2009-10-07 10:09:00,1.0544,1.05465,1.0544,1.05465,269799999.0
2009-10-07 10:10:00,1.05465,1.05475,1.05435,1.05435,223700000.0
2009-10-07 10:11:00,1.05435,1.0544,1.0539,1.0539,356800000.0
2009-10-07 10:12:00,1.0539,1.05405,1.0537,1.0538,387499999.0
2009-10-07 10:13:00,1.0538,1.054,1.0537,1.05375,234199999.0
2009-10-07 10:14:00,1.05375,1.05375,1.05335,1.05345,266100000.0
2009-10-07 10:15:00,1.05345,1.05365,1.05345,1.05365,185100000.0
2009-10-07 10:16:00,1.05365,1.054,1.05365,1.054,246600000.0
2009-10-07 10:17:00,1.054,1.054,1.05385,1.0539,97000000.0
2009-10-07 10:18:00,1.0539,1.05395,1.0536,1.0538,281500000.0
2009-10-07 10:19:00,1.05385,1.05415,1.0536,1.05405,316300000.0
2009-10-07 10:20:00,1.05415,1.0543,1.05375,1.0538,81600000.0
2009-10-07 10:21:00,1.0538,1.05395,1.05355,1.05385,119700000.0
2009-10-07 10:22:00,1.0538,1.0538,1.05365,1.05375,186500000.0
2009-10-07 10:23:00,1.05375,1.05395,1.05375,1.05395,272600000.0
2009-10-07 10:24:00,1.0539,1.054,1.05385,1.05395,301500000.0
2009-10-07 10:25:00,1.054,1.0543,1.0539,1.05405,264000000.0
2009-10-07 10:26:00,1.05415,1.0543,1.05405,1.05425,36900000.0
2009-10-07 10:27:00,1.05425,1.05425,1.05375,1.05405,136300000.0
2009-10-07 10:28:00,1.05405,1.05405,1.05385,1.0539,258800000.0
2009-10-07 10:29:00,1.054,1.05435,1.054,1.05435,209800000.0
2009-10-07 10:30:00,1.05435,1.05435,1.054,1.054,130100000.0
2009-10-07 10:31:00,1.054,1.0543,1.054,1.0541,183800000.0
2009-10-07 10:32:00,1.05415,1.0542,1.054,1.05405,122000000.0
2009-10-07 10:33:00,1.05405,1.05405,1.05395,1.05395,99000000.0
2009-10-07 10:34:00,1.05395,1.054,1.05385,1.05385,184000000.0
2009-10-07 10:35:00,1.05385,1.05385,1.0535,1.0535,334500000.0
2009-10-07 10:36:00,1.0535,1.05365,1.05275,1.05285,238100000.0
2009-10-07 10:37:00,1.05285,1.05295,1.05275,1.05295,107600000.0
2009-10-07 10:38:00,1.05295,1.05345,1.05295,1.0533,128900000.0
2009-10-07 10:39:00,1.0533,1.0535,1.053,1.0535,571999998.0
2009-10-07 10:40:00,1.05355,1.05355,1.05315,1.0532,262600000.0
2009-10-07 10:41:00,1.0532,1.0532,1.05305,1.0532,194100000.0
2009-10-07 10:42:00,1.0532,1.05325,1.05295,1.05315,255200000.0
2009-10-07 10:43:00,1.05315,1.05355,1.05315,1.05355,175100000.0
2009-10-07 10:44:00,1.05355,1.05365,1.05355,1.05355,429800000.0
2009-10-07 10:45:00,1.05355,1.05355,1.05355,1.05355,45700000.0
2009-10-07 10:46:00,1.05355,1.05385,1.05355,1.05385,134000001.0
2009-10-07 10:47:00,1.0538,1.0538,1.05365,1.05365,73900000.0
2009-10-07 10:48:00,1.0536,1.05385,1.05355,1.05355,244000000.0
2009-10-07 10:49:00,1.05355,1.0539,1.05355,1.0537,165400000.0
2009-10-07 10:50:00,1.0537,1.05425,1.0537,1.05425,194200000.0
2009-10-07 10:51:00,1.05425,1.05435,1.0541,1.05415,118800000.0
2009-10-07 10:52:00,1.0542,1.05455,1.0542,1.0545,43800000.0
2009-10-07 10:53:00,1.05445,1.05445,1.05415,1.05415,131300000.0
2009-10-07 10:54:00,1.05415,1.05415,1.0541,1.0541,80600000.0
2009-10-07 10:55:00,1.0541,1.0542,1.05405,1.0541,63600000.0
2009-10-07 10:56:00,1.05405,1.05405,1.05395,1.05405,149900000.0
2009-10-07 10:57:00,1.054,1.05405,1.054,1.054,56600000.0
2009-10-07 10:58:00,1.05405,1.0541,1.054,1.0541,63800000.0
2009-10-07 10:59:00,1.05415,1.05435,1.05415,1.0542,124000000.0
2009-10-07 11:00:00,1.05425,1.05505,1.05425,1.05505,85900000.0
2009-10-07 11:01:00,1.055,1.05515,1.05465,1.05465,138800000.0
2009-10-07 11:02:00,1.0547,1.05485,1.0545,1.05455,254900000.0
2009-10-07 11:03:00,1.05455,1.0548,1.05445,1.0548,347000000.0
2009-10-07 11:04:00,1.05475,1.05525,1.05475,1.05525,276500000.0
2009-10-07 11:05:00,1.05525,1.05545,1.0552,1.05545,157700000.0
2009-10-07 11:06:00,1.0554,1.0554,1.0551,1.05515,256000000.0
2009-10-07 11:07:00,1.05515,1.05565,1.05515,1.0556,256699999.0
2009-10-07 11:08:00,1.05565,1.0558,1.0556,1.05575,309900000.0
2009-10-07 11:09:00,1.0558,1.05595,1.05565,1.0557,296300000.0
2009-10-07 11:10:00,1.0557,1.05575,1.0557,1.0557,132200000.0
2009-10-07 11:11:00,1.0557,1.056,1.0557,1.05595,201400000.0
2009-10-07 11:12:00,1.05595,1.0563,1.05595,1.05625,193000000.0
2009-10-07 11:13:00,1.0561,1.0561,1.05555,1.05555,244500000.0
2009-10-07 11:14:00,1.05555,1.05555,1.05465,1.0547,209500000.0
2009-10-07 11:15:00,1.05475,1.05485,1.0547,1.0548,167800000.0
2009-10-07 11:16:00,1.0549,1.05515,1.0547,1.05515,114200000.0
2009-10-07 11:17:00,1.05495,1.05495,1.0548,1.05485,73200000.0
2009-10-07 11:18:00,1.05485,1.0553,1.05485,1.05525,216940000.0
2009-10-07 11:19:00,1.055,1.05515,1.055,1.05515,154500000.0
2009-10-07 11:20:00,1.0551,1.0552,1.055,1.05505,409400000.0
2009-10-07 11:21:00,1.05505,1.05525,1.05505,1.0551,115200000.0
2009-10-07 11:22:00,1.0551,1.05515,1.05505,1.05515,64900000.0
2009-10-07 11:23:00,1.0551,1.0551,1.0551,1.0551,31400000.0
2009-10-07 11:24:00,1.0551,1.0556,1.0551,1.05525,318000000.0
2009-10-07 11:25:00,1.05525,1.05525,1.0552,1.0552,20000000.0
2009-10-07 11:26:00,1.0552,1.0554,1.0552,1.05535,467900000.0
2009-10-07 11:27:00,1.05535,1.05545,1.0553,1.0554,132100000.0
2009-10-07 11:28:00,1.0554,1.05545,1.05535,1.05535,144000000.0
2009-10-07 11:29:00,1.05535,1.05535,1.05515,1.0552,156000000.0
2009-10-07 11:30:00,1.0552,1.0553,1.05515,1.0552,140000000.0
2009-10-07 11:31:00,1.0552,1.05555,1.05515,1.05555,116000000.0
2009-10-07 11:32:00,1.05555,1.05575,1.0554,1.0554,230100000.0
2009-10-07 11:33:00,1.0554,1.0556,1.05535,1.0555,188600000.0
2009-10-07 11:34:00,1.0555,1.05565,1.0555,1.05555,97300000.0
2009-10-07 11:35:00,1.05555,1.05595,1.05555,1.05595,147400000.0
2009-10-07 11:36:00,1.05595,1.05605,1.05585,1.05595,121200000.0
2009-10-07 11:37:00,1.05595,1.056,1.0559,1.05595,192200000.0
2009-10-07 11:38:00,1.05595,1.05595,1.05565,1.0557,214100001.0
2009-10-07 11:39:00,1.05575,1.05615,1.05575,1.056,67600000.0
2009-10-07 11:40:00,1.056,1.056,1.05575,1.05575,72200000.0
2009-10-07 11:41:00,1.0559,1.0559,1.05545,1.05545,118000000.0
2009-10-07 11:42:00,1.05545,1.05545,1.05535,1.05535,35700000.0
2009-10-07 11:43:00,1.05535,1.0557,1.05535,1.05555,141600000.0
2009-10-07 11:44:00,1.05565,1.0558,1.05565,1.0558,102600000.0
2009-10-07 11:45:00,1.05575,1.05585,1.05575,1.05575,38800000.0
2009-10-07 11:46:00,1.05575,1.05575,1.05565,1.0557,88000000.0
2009-10-07 11:47:00,1.0557,1.0558,1.05565,1.05565,105300000.0
2009-10-07 11:48:00,1.05565,1.0559,1.05565,1.05585,69600000.0
2009-10-07 11:49:00,1.05585,1.05605,1.05585,1.05595,61300000.0
2009-10-07 11:50:00,1.05595,1.056,1.05595,1.05595,19100000.0
2009-10-07 11:51:00,1.05595,1.05595,1.05565,1.0557,146100000.0
2009-10-07 11:52:00,1.05575,1.05585,1.05575,1.05585,43600000.0
2009-10-07 11:53:00,1.0558,1.0558,1.0558,1.0558,30900000.0
2009-10-07 11:54:00,1.0558,1.0558,1.0558,1.0558,2400000.0
2009-10-07 11:55:00,1.05585,1.05585,1.0558,1.0558,11300000.0
2009-10-07 11:56:00,1.0558,1.0558,1.05565,1.05565,47100000.0
2009-10-07 11:57:00,1.05565,1.05575,1.05565,1.05565,27300000.0
2009-10-07 11:58:00,1.05565,1.05565,1.0556,1.0556,14400000.0
2009-10-07 11:59:00,1.0556,1.0556,1.0552,1.0553,188800000.0
2009-10-07 12:00:00,1.0553,1.05535,1.05525,1.05525,56800000.0
2009-10-07 12:01:00,1.0553,1.0553,1.05525,1.05525,41600000.0
2009-10-07 12:02:00,1.05535,1.05535,1.05525,1.0553,113400000.0
2009-10-07 12:03:00,1.05535,1.05555,1.05525,1.0554,214800000.0
2009-10-07 12:04:00,1.05535,1.05575,1.05535,1.05555,135800000.0
2009-10-07 12:05:00,1.05555,1.05555,1.05535,1.0554,77000000.0
2009-10-07 12:06:00,1.0554,1.05565,1.0553,1.05565,164900000.0
2009-10-07 12:07:00,1.0555,1.05615,1.05545,1.0561,182000000.0
2009-10-07 12:08:00,1.0561,1.05615,1.056,1.056,98000000.0
2009-10-07 12:09:00,1.056,1.05605,1.0558,1.056,76400000.0
2009-10-07 12:10:00,1.056,1.056,1.0556,1.0556,105899999.0
2009-10-07 12:11:00,1.0556,1.05575,1.0556,1.0556,107300000.0
2009-10-07 12:12:00,1.0556,1.05575,1.05545,1.0556,105000000.0
2009-10-07 12:13:00,1.05555,1.05565,1.0554,1.0554,92100000.0
2009-10-07 12:14:00,1.0554,1.0557,1.0554,1.0556,216300000.0
2009-10-07 12:15:00,1.0556,1.05575,1.0555,1.0556,123400000.0
2009-10-07 12:16:00,1.05555,1.05575,1.05545,1.05545,240300000.0
2009-10-07 12:17:00,1.05545,1.05545,1.05535,1.05535,57600000.0
2009-10-07 12:18:00,1.05535,1.05535,1.0552,1.0552,113400000.0
2009-10-07 12:19:00,1.0552,1.0553,1.0551,1.05515,130700000.0
2009-10-07 12:20:00,1.05515,1.05535,1.0551,1.0552,161100000.0
2009-10-07 12:21:00,1.05515,1.05555,1.05515,1.05555,111200000.0
2009-10-07 12:22:00,1.0556,1.0557,1.0554,1.0555,154500000.0
2009-10-07 12:23:00,1.05545,1.05545,1.05535,1.05535,152300000.0
2009-10-07 12:24:00,1.05535,1.05535,1.0553,1.0553,49800000.0
2009-10-07 12:25:00,1.0553,1.0553,1.0553,1.0553,54700000.0
2009-10-07 12:26:00,1.0553,1.0553,1.05515,1.0552,65800000.0
2009-10-07 12:27:00,1.05515,1.05515,1.0549,1.0549,147000000.0
2009-10-07 12:28:00,1.0549,1.05495,1.0549,1.05495,57400000.0
2009-10-07 12:29:00,1.05485,1.05525,1.05475,1.05525,196400000.0
2009-10-07 12:30:00,1.05525,1.0555,1.05525,1.05535,232700000.0
2009-10-07 12:31:00,1.05535,1.05535,1.05535,1.05535,10200000.0
2009-10-07 12:32:00,1.05535,1.05555,1.05535,1.05535,146900000.0
2009-10-07 12:33:00,1.0553,1.0554,1.05525,1.05525,117600000.0
2009-10-07 12:34:00,1.05525,1.05525,1.05525,1.05525,45400000.0
2009-10-07 12:35:00,1.05525,1.05525,1.05525,1.05525,24500000.0
2009-10-07 12:36:00,1.05535,1.05545,1.05535,1.0554,55600000.0
2009-10-07 12:37:00,1.05545,1.05545,1.05525,1.0553,114800000.0
2009-10-07 12:38:00,1.0553,1.0557,1.0553,1.05565,160300000.0
2009-10-07 12:39:00,1.05565,1.05575,1.05545,1.05555,141500000.0
2009-10-07 12:40:00,1.05555,1.05575,1.05555,1.0557,77000000.0
2009-10-07 12:41:00,1.05575,1.0559,1.05575,1.0559,51500000.0
2009-10-07 12:42:00,1.056,1.05635,1.056,1.05625,212700000.0
2009-10-07 12:43:00,1.0564,1.05645,1.05635,1.05635,136100000.0
2009-10-07 12:44:00,1.05625,1.0563,1.05595,1.056,302180000.0
2009-10-07 12:45:00,1.056,1.0561,1.0558,1.0559,207700000.0
2009-10-07 12:46:00,1.0559,1.05595,1.0554,1.05545,102700000.0
2009-10-07 12:47:00,1.05545,1.05565,1.05545,1.0556,228900000.0
2009-10-07 12:48:00,1.0556,1.05565,1.05555,1.05555,106699999.0
2009-10-07 12:49:00,1.05555,1.05565,1.05545,1.05555,131600000.0
2009-10-07 12:50:00,1.05555,1.05565,1.05535,1.0556,143200000.0
2009-10-07 12:51:00,1.0556,1.05615,1.05555,1.05585,373500000.0
2009-10-07 12:52:00,1.0558,1.05585,1.05575,1.05575,120300000.0
2009-10-07 12:53:00,1.05575,1.0558,1.05575,1.05575,191700000.0
2009-10-07 12:54:00,1.05575,1.05595,1.05575,1.05575,372300000.0
2009-10-07 12:55:00,1.05585,1.05615,1.05585,1.05615,166400000.0
2009-10-07 12:56:00,1.05615,1.05625,1.05605,1.05615,173200000.0
2009-10-07 12:57:00,1.05615,1.0563,1.05615,1.05625,181200000.0
2009-10-07 12:58:00,1.05625,1.0573,1.05625,1.0573,344000000.0
2009-10-07 12:59:00,1.0573,1.05775,1.0572,1.05775,290200000.0
2009-10-07 13:00:00,1.05775,1.05775,1.05755,1.05775,382300000.0
2009-10-07 13:01:00,1.05775,1.0581,1.05755,1.058,212200000.0
2009-10-07 13:02:00,1.05805,1.05865,1.058,1.05855,338800000.0
2009-10-07 13:03:00,1.05855,1.05875,1.05835,1.05835,330500000.0
2009-10-07 13:04:00,1.05835,1.05865,1.05825,1.05835,231800000.0
2009-10-07 13:05:00,1.05835,1.05835,1.05765,1.05765,362700000.0
2009-10-07 13:06:00,1.05765,1.05765,1.05735,1.05755,358299999.0
2009-10-07 13:07:00,1.05755,1.05765,1.05725,1.0573,224200000.0
2009-10-07 13:08:00,1.05725,1.05745,1.0571,1.05735,283000000.0
2009-10-07 13:09:00,1.05735,1.05755,1.0573,1.05735,198300000.0
2009-10-07 13:10:00,1.05735,1.05745,1.0573,1.05735,183400000.0
2009-10-07 13:11:00,1.0574,1.05755,1.0574,1.05755,30600000.0
2009-10-07 13:12:00,1.05745,1.05765,1.05745,1.0575,147700000.0
2009-10-07 13:13:00,1.0575,1.05765,1.05745,1.0576,335500000.0
2009-10-07 13:14:00,1.05765,1.058,1.05765,1.058,256100000.0
2009-10-07 13:15:00,1.05795,1.05795,1.05775,1.05775,152500000.0
2009-10-07 13:16:00,1.05775,1.0581,1.0577,1.05795,415400000.0
2009-10-07 13:17:00,1.058,1.05825,1.05795,1.0582,291200000.0
2009-10-07 13:18:00,1.0583,1.0587,1.05825,1.0587,357499998.0
2009-10-07 13:19:00,1.05865,1.05865,1.05825,1.0585,225700000.0
2009-10-07 13:20:00,1.05855,1.05865,1.05835,1.05855,194600000.0
2009-10-07 13:21:00,1.05855,1.05855,1.05785,1.0582,211200000.0
2009-10-07 13:22:00,1.0582,1.0583,1.0577,1.0577,204100001.0
2009-10-07 13:23:00,1.05785,1.05785,1.05765,1.05775,160100000.0
2009-10-07 13:24:00,1.05775,1.05805,1.05765,1.058,327000000.0
2009-10-07 13:25:00,1.058,1.0583,1.05795,1.05805,332700000.0
2009-10-07 13:26:00,1.05805,1.05825,1.05795,1.05815,276300000.0
2009-10-07 13:27:00,1.0582,1.0583,1.0581,1.0581,112500000.0
2009-10-07 13:28:00,1.05785,1.05795,1.0572,1.0573,250300000.0
2009-10-07 13:29:00,1.0573,1.0574,1.05675,1.05695,335600000.0
2009-10-07 13:30:00,1.05695,1.05705,1.0562,1.0562,279000001.0
2009-10-07 13:31:00,1.0562,1.05685,1.0562,1.0566,146500000.0
2009-10-07 13:32:00,1.05655,1.05655,1.0563,1.05635,208600000.0
2009-10-07 13:33:00,1.05635,1.0568,1.05625,1.05655,200000000.0
2009-10-07 13:34:00,1.05655,1.05665,1.0565,1.05665,72200000.0
2009-10-07 13:35:00,1.05675,1.0576,1.0563,1.0576,390000000.0
2009-10-07 13:36:00,1.05755,1.0579,1.05755,1.0579,75700000.0
2009-10-07 13:37:00,1.0579,1.05805,1.05725,1.05755,114100000.0
2009-10-07 13:38:00,1.0576,1.0576,1.0573,1.05755,61600000.0
2009-10-07 13:39:00,1.05755,1.05755,1.0573,1.05745,193400000.0
2009-10-07 13:40:00,1.05745,1.0576,1.0574,1.05745,155000000.0
2009-10-07 13:41:00,1.05745,1.05765,1.05745,1.05755,174400000.0
2009-10-07 13:42:00,1.05755,1.0576,1.05725,1.05725,154600000.0
2009-10-07 13:43:00,1.0572,1.0573,1.0572,1.05725,131299999.0
2009-10-07 13:44:00,1.0572,1.0572,1.05715,1.05715,41600000.0
2009-10-07 13:45:00,1.05715,1.05725,1.0571,1.05725,81800000.0
2009-10-07 13:46:00,1.05725,1.05745,1.05725,1.05745,172000000.0
2009-10-07 13:47:00,1.05745,1.05765,1.05745,1.0576,75800000.0
2009-10-07 13:48:00,1.0576,1.0576,1.0574,1.0574,26400000.0
2009-10-07 13:49:00,1.0574,1.05745,1.0574,1.0574,116400000.0
2009-10-07 13:50:00,1.0574,1.0574,1.0574,1.0574,8000000.0
2009-10-07 13:51:00,1.0574,1.05785,1.0574,1.05775,264700000.0
2009-10-07 13:52:00,1.05775,1.05785,1.0576,1.05775,271400000.0
2009-10-07 13:53:00,1.05775,1.0581,1.05775,1.05795,213900000.0
2009-10-07 13:54:00,1.05795,1.05845,1.05795,1.0584,268800000.0
2009-10-07 13:55:00,1.0584,1.05845,1.0581,1.0581,130000000.0
2009-10-07 13:56:00,1.05785,1.05825,1.0577,1.0582,200400000.0
2009-10-07 13:57:00,1.0582,1.0582,1.05785,1.05785,154100000.0
2009-10-07 13:58:00,1.05785,1.05845,1.0578,1.0584,127800000.0
2009-10-07 13:59:00,1.05845,1.05845,1.0582,1.0584,291800000.0
2009-10-07 14:00:00,1.0584,1.05855,1.0583,1.0585,145200000.0
2009-10-07 14:01:00,1.0585,1.0588,1.05825,1.0588,208300000.0
2009-10-07 14:02:00,1.0588,1.05895,1.05855,1.05895,335400000.0
2009-10-07 14:03:00,1.05895,1.059,1.0587,1.0588,87200000.0
2009-10-07 14:04:00,1.0588,1.0588,1.05805,1.05815,330900000.0
2009-10-07 14:05:00,1.05815,1.0586,1.0581,1.0584,222900000.0
2009-10-07 14:06:00,1.05845,1.05865,1.0583,1.05835,177400000.0
2009-10-07 14:07:00,1.0584,1.05865,1.0584,1.05855,283399999.0
2009-10-07 14:08:00,1.05855,1.05875,1.0585,1.0586,444800000.0
2009-10-07 14:09:00,1.0586,1.05885,1.05855,1.05855,228200000.0
2009-10-07 14:10:00,1.05855,1.0591,1.05855,1.059,476400001.0
2009-10-07 14:11:00,1.05895,1.05915,1.05895,1.05895,135500000.0
2009-10-07 14:12:00,1.0589,1.0589,1.0583,1.05855,269800000.0
2009-10-07 14:13:00,1.05855,1.0589,1.05855,1.05855,257900000.0
2009-10-07 14:14:00,1.05855,1.05855,1.05745,1.05745,378800000.0
2009-10-07 14:15:00,1.05745,1.05805,1.0574,1.05785,480000001.0
2009-10-07 14:16:00,1.05785,1.058,1.05785,1.05795,231300000.0
2009-10-07 14:17:00,1.05795,1.058,1.05775,1.05775,446200000.0
2009-10-07 14:18:00,1.05775,1.05805,1.05775,1.058,191000000.0
2009-10-07 14:19:00,1.058,1.0581,1.058,1.0581,73400000.0
2009-10-07 14:20:00,1.0581,1.05835,1.0581,1.05825,53700000.0
2009-10-07 14:21:00,1.0582,1.05875,1.05805,1.05865,208890000.0
2009-10-07 14:22:00,1.05865,1.0588,1.0583,1.05875,150100000.0
2009-10-07 14:23:00,1.05875,1.05905,1.05875,1.059,205600000.0
2009-10-07 14:24:00,1.059,1.0593,1.05865,1.05865,420200000.0
2009-10-07 14:25:00,1.05865,1.05895,1.05815,1.05835,433600001.0
2009-10-07 14:26:00,1.05835,1.0584,1.0582,1.0583,89999999.0
2009-10-07 14:27:00,1.0583,1.05835,1.05765,1.05765,503800000.0
2009-10-07 14:28:00,1.05765,1.0578,1.0576,1.05765,279300000.0
2009-10-07 14:29:00,1.05765,1.05775,1.05755,1.05765,130900000.0
2009-10-07 14:30:00,1.0576,1.05795,1.0576,1.05795,49000000.0
2009-10-07 14:31:00,1.0579,1.0579,1.05765,1.05765,192400000.0
2009-10-07 14:32:00,1.05765,1.0578,1.05755,1.05765,230900000.0
2009-10-07 14:33:00,1.05765,1.05765,1.05725,1.0573,224200000.0
2009-10-07 14:34:00,1.05725,1.0573,1.05665,1.0568,329400000.0
2009-10-07 14:35:00,1.0568,1.05715,1.0567,1.0569,221999998.0
2009-10-07 14:36:00,1.05685,1.0571,1.05685,1.05705,66400000.0
2009-10-07 14:37:00,1.05705,1.0571,1.0568,1.05695,34500000.0
2009-10-07 14:38:00,1.05695,1.05695,1.05665,1.0568,139700000.0
2009-10-07 14:39:00,1.05685,1.0571,1.05675,1.0568,150300000.0
2009-10-07 14:40:00,1.05685,1.05755,1.05685,1.05745,307200000.0
2009-10-07 14:41:00,1.05745,1.0579,1.05695,1.05695,384800002.0
2009-10-07 14:42:00,1.05695,1.0574,1.05695,1.0574,595500002.0
2009-10-07 14:43:00,1.05745,1.05775,1.05735,1.05775,540200001.0
2009-10-07 14:44:00,1.0577,1.05775,1.0576,1.05765,172900000.0
2009-10-07 14:45:00,1.05765,1.05805,1.05735,1.05805,478800000.0
2009-10-07 14:46:00,1.05795,1.05795,1.05765,1.05765,248900000.0
2009-10-07 14:47:00,1.05765,1.05805,1.0574,1.05795,377400000.0
2009-10-07 14:48:00,1.05795,1.0588,1.05795,1.0585,385500002.0
2009-10-07 14:49:00,1.0585,1.059,1.05845,1.059,378100001.0
2009-10-07 14:50:00,1.05905,1.05975,1.05905,1.05955,387300000.0
2009-10-07 14:51:00,1.05955,1.0598,1.05935,1.05975,540700000.0
2009-10-07 14:52:00,1.05975,1.06075,1.05975,1.0607,487299999.0
2009-10-07 14:53:00,1.0607,1.06075,1.0605,1.0605,374800000.0
2009-10-07 14:54:00,1.06055,1.06055,1.05975,1.06,447200000.0
2009-10-07 14:55:00,1.06,1.0606,1.05975,1.0606,673799997.0
2009-10-07 14:56:00,1.0606,1.0608,1.0602,1.0608,477800000.0
2009-10-07 14:57:00,1.0608,1.0613,1.06075,1.0612,340700000.0
2009-10-07 14:58:00,1.06115,1.06135,1.06095,1.061,393600002.0
2009-10-07 14:59:00,1.061,1.0611,1.0607,1.06075,355300000.0
2009-10-07 15:00:00,1.06075,1.0613,1.0607,1.0611,452199999.0
2009-10-07 15:01:00,1.0611,1.06115,1.061,1.06115,189300000.0
2009-10-07 15:02:00,1.06115,1.06215,1.0611,1.06175,440200000.0
2009-10-07 15:03:00,1.06175,1.06205,1.0616,1.06205,321600000.0
2009-10-07 15:04:00,1.06215,1.06235,1.0613,1.0613,474500000.0
2009-10-07 15:05:00,1.0614,1.0615,1.06125,1.06135,617899999.0
2009-10-07 15:06:00,1.0614,1.06165,1.0611,1.06115,469100000.0
2009-10-07 15:07:00,1.06115,1.06115,1.06065,1.0609,641100006.0
2009-10-07 15:08:00,1.0609,1.06095,1.0607,1.0607,507100000.0
2009-10-07 15:09:00,1.0607,1.0607,1.0601,1.06025,412900000.0
2009-10-07 15:10:00,1.06025,1.0603,1.05955,1.05965,499099999.0
2009-10-07 15:11:00,1.05965,1.0598,1.05955,1.0598,428799998.0
2009-10-07 15:12:00,1.0599,1.0602,1.0597,1.06,503099999.0
2009-10-07 15:13:00,1.06005,1.06005,1.05965,1.0597,76700000.0
2009-10-07 15:14:00,1.05965,1.05965,1.05935,1.05955,648800001.0
2009-10-07 15:15:00,1.05955,1.05975,1.0595,1.05965,502300000.0
2009-10-07 15:16:00,1.05955,1.05985,1.05955,1.05955,421299999.0
2009-10-07 15:17:00,1.05955,1.05985,1.05955,1.05985,369500000.0
2009-10-07 15:18:00,1.0598,1.06005,1.0598,1.05995,170000000.0
2009-10-07 15:19:00,1.05995,1.05995,1.05945,1.05945,297800000.0
2009-10-07 15:20:00,1.05935,1.0595,1.05885,1.05935,680199999.0
2009-10-07 15:21:00,1.05935,1.05955,1.05895,1.05895,549299999.0
2009-10-07 15:22:00,1.05895,1.0593,1.05895,1.0593,166100000.0
2009-10-07 15:23:00,1.05925,1.05925,1.0589,1.05905,249700000.0
2009-10-07 15:24:00,1.059,1.05905,1.05875,1.0588,735999998.0
2009-10-07 15:25:00,1.0588,1.05905,1.05875,1.05895,452200003.0
2009-10-07 15:26:00,1.05895,1.05905,1.05875,1.05875,563199999.0
2009-10-07 15:27:00,1.05875,1.0591,1.0587,1.05905,501799999.0
2009-10-07 15:28:00,1.05905,1.0591,1.0588,1.05905,379500000.0
2009-10-07 15:29:00,1.05905,1.0595,1.05905,1.05925,582299999.0
2009-10-07 15:30:00,1.05935,1.05955,1.0591,1.05955,657700000.0
2009-10-07 15:31:00,1.05955,1.05965,1.05925,1.0596,555699999.0
2009-10-07 15:32:00,1.0596,1.05975,1.05935,1.0594,596399999.0
2009-10-07 15:33:00,1.0594,1.0594,1.0588,1.05895,790200003.0
2009-10-07 15:34:00,1.05895,1.05935,1.05885,1.05895,587200000.0
2009-10-07 15:35:00,1.05895,1.05895,1.05845,1.0585,1105599997.0
2009-10-07 15:36:00,1.0585,1.0587,1.0581,1.0581,772000000.0
2009-10-07 15:37:00,1.0581,1.0588,1.0581,1.05875,373900000.0
2009-10-07 15:38:00,1.05875,1.05935,1.0584,1.05855,240600000.0
2009-10-07 15:39:00,1.05855,1.05925,1.0583,1.0592,265100000.0
2009-10-07 15:40:00,1.0592,1.0592,1.0585,1.05865,370100000.0
2009-10-07 15:41:00,1.0586,1.05955,1.0586,1.0594,377100000.0
2009-10-07 15:42:00,1.05945,1.05965,1.0592,1.05945,516700003.0
2009-10-07 15:43:00,1.05945,1.06,1.05945,1.05955,757900002.0
2009-10-07 15:44:00,1.05955,1.05975,1.0594,1.0596,370299998.0
2009-10-07 15:45:00,1.05965,1.05965,1.05905,1.0594,468900000.0
2009-10-07 15:46:00,1.0594,1.0602,1.0594,1.0601,260600000.0
2009-10-07 15:47:00,1.0601,1.0608,1.06,1.06075,274500000.0
2009-10-07 15:48:00,1.06075,1.06165,1.06075,1.06145,345300000.0
2009-10-07 15:49:00,1.06145,1.06155,1.061,1.06155,780399999.0
2009-10-07 15:50:00,1.06155,1.06155,1.0608,1.061,890800000.0
2009-10-07 15:51:00,1.061,1.06125,1.0605,1.0605,619400000.0
2009-10-07 15:52:00,1.0605,1.0606,1.06015,1.0605,590999998.0
2009-10-07 15:53:00,1.06045,1.06105,1.06045,1.06055,711700000.0
2009-10-07 15:54:00,1.06055,1.06145,1.0604,1.06135,572600001.0
2009-10-07 15:55:00,1.06135,1.06145,1.06015,1.06035,705200001.0
2009-10-07 15:56:00,1.06045,1.0605,1.0601,1.0601,563600001.0
2009-10-07 15:57:00,1.06015,1.06055,1.06015,1.06045,435100000.0
2009-10-07 15:58:00,1.0605,1.06095,1.0603,1.06075,704299998.0
2009-10-07 15:59:00,1.06075,1.06085,1.06,1.0601,530900000.0
2009-10-07 16:00:00,1.06005,1.0609,1.06,1.0606,207600000.0
2009-10-07 16:01:00,1.06055,1.0607,1.0602,1.0607,707800001.0
2009-10-07 16:02:00,1.0607,1.0607,1.05995,1.0603,360500000.0
2009-10-07 16:03:00,1.0603,1.06045,1.05965,1.0603,699900001.0
2009-10-07 16:04:00,1.0603,1.06055,1.05975,1.05995,740199999.0
2009-10-07 16:05:00,1.05995,1.0602,1.0597,1.05975,560100000.0
2009-10-07 16:06:00,1.05975,1.06015,1.05975,1.06,560999998.0
2009-10-07 16:07:00,1.06,1.06035,1.0599,1.06025,155000000.0
2009-10-07 16:08:00,1.0602,1.06025,1.05955,1.05955,526900000.0
2009-10-07 16:09:00,1.05955,1.05965,1.05945,1.05945,585300000.0
2009-10-07 16:10:00,1.05935,1.05935,1.0587,1.05915,673500002.0
2009-10-07 16:11:00,1.0592,1.0595,1.05875,1.05875,661900001.0
2009-10-07 16:12:00,1.05865,1.0589,1.05855,1.05875,547900000.0
2009-10-07 16:13:00,1.05865,1.059,1.05845,1.0586,490100001.0
2009-10-07 16:14:00,1.05855,1.0587,1.05855,1.0586,90700000.0
2009-10-07 16:15:00,1.0586,1.05865,1.05845,1.05865,481800001.0
2009-10-07 16:16:00,1.05865,1.05865,1.05835,1.05845,386700000.0
2009-10-07 16:17:00,1.05835,1.05835,1.05765,1.0582,1231100001.0
2009-10-07 16:18:00,1.05825,1.05825,1.0578,1.058,949800000.0
2009-10-07 16:19:00,1.0579,1.058,1.0577,1.058,904500001.0
2009-10-07 16:20:00,1.05795,1.05815,1.0577,1.0581,585400000.0
2009-10-07 16:21:00,1.0581,1.0581,1.0578,1.05785,321400000.0
2009-10-07 16:22:00,1.05785,1.05795,1.05765,1.05795,981700001.0
2009-10-07 16:23:00,1.05795,1.05835,1.05795,1.0583,594800000.0
2009-10-07 16:24:00,1.0583,1.05865,1.0583,1.0585,724400002.0
2009-10-07 16:25:00,1.0585,1.0585,1.05825,1.05835,421099998.0
2009-10-07 16:26:00,1.05835,1.05835,1.0582,1.05825,495200001.0
2009-10-07 16:27:00,1.05825,1.0588,1.05825,1.05875,662500001.0
2009-10-07 16:28:00,1.05875,1.05875,1.05855,1.05865,517500001.0
2009-10-07 16:29:00,1.05865,1.05865,1.05845,1.05845,170800000.0
2009-10-07 16:30:00,1.05845,1.05915,1.05845,1.059,701150000.0
2009-10-07 16:31:00,1.059,1.0593,1.0587,1.0593,638399997.0
2009-10-07 16:32:00,1.0593,1.06045,1.0593,1.0603,884699998.0
2009-10-07 16:33:00,1.0603,1.06075,1.05975,1.06055,596000001.0
2009-10-07 16:34:00,1.06055,1.06065,1.06,1.06015,848599999.0
2009-10-07 16:35:00,1.06015,1.0602,1.0595,1.0602,1111600003.0
2009-10-07 16:36:00,1.0602,1.0602,1.05935,1.05995,954999998.0
2009-10-07 16:37:00,1.05985,1.06015,1.05925,1.05945,789100000.0
2009-10-07 16:38:00,1.0593,1.05985,1.0593,1.05975,906500003.0
2009-10-07 16:39:00,1.05975,1.05975,1.059,1.05945,868200004.0
2009-10-07 16:40:00,1.0595,1.0595,1.0589,1.0592,513600001.0
2009-10-07 16:41:00,1.0592,1.0595,1.059,1.05945,533499999.0
2009-10-07 16:42:00,1.0594,1.05965,1.0594,1.05945,462600002.0
2009-10-07 16:43:00,1.0595,1.0597,1.0593,1.05965,816599997.0
2009-10-07 16:44:00,1.05965,1.05985,1.0594,1.05985,648000000.0
2009-10-07 16:45:00,1.05985,1.0599,1.0596,1.0599,215600000.0
2009-10-07 16:46:00,1.05985,1.0601,1.05975,1.05995,665300000.0
2009-10-07 16:47:00,1.05995,1.06015,1.05995,1.0601,763299994.0
2009-10-07 16:48:00,1.06005,1.06055,1.06005,1.0605,339800000.0
2009-10-07 16:49:00,1.0605,1.0608,1.0605,1.06055,202700000.0
2009-10-07 16:50:00,1.06055,1.06075,1.06045,1.06055,692899990.0
2009-10-07 16:51:00,1.06055,1.06065,1.06015,1.06015,410699999.0
2009-10-07 16:52:00,1.06015,1.0602,1.06,1.06005,629200001.0
2009-10-07 16:53:00,1.06005,1.06005,1.05955,1.05955,621500001.0
2009-10-07 16:54:00,1.05955,1.05985,1.0594,1.0598,404199999.0
2009-10-07 16:55:00,1.0598,1.05995,1.05975,1.05985,425900000.0
2009-10-07 16:56:00,1.05985,1.05985,1.0594,1.05945,280000001.0
2009-10-07 16:57:00,1.05945,1.05965,1.0594,1.0594,769700001.0
2009-10-07 16:58:00,1.0594,1.0602,1.0593,1.0601,797300000.0
2009-10-07 16:59:00,1.0601,1.06075,1.0601,1.06075,801100002.0
2009-10-07 17:00:00,1.0607,1.0607,1.0602,1.06025,918600000.0
2009-10-07 17:01:00,1.0602,1.0602,1.05975,1.0598,986099998.0
2009-10-07 17:02:00,1.0598,1.06015,1.05955,1.05955,672399999.0
2009-10-07 17:03:00,1.05955,1.0596,1.0589,1.05895,801599998.0
2009-10-07 17:04:00,1.05895,1.05905,1.05865,1.0589,301000000.0
2009-10-07 17:05:00,1.0589,1.0589,1.0585,1.0589,714300000.0
2009-10-07 17:06:00,1.05885,1.0589,1.05855,1.0587,679200000.0
2009-10-07 17:07:00,1.0587,1.0588,1.05855,1.0588,388600001.0
2009-10-07 17:08:00,1.0588,1.05905,1.05875,1.05905,246500000.0
2009-10-07 17:09:00,1.05905,1.0593,1.05895,1.0593,263700000.0
2009-10-07 17:10:00,1.0593,1.05935,1.05905,1.05935,127400000.0
2009-10-07 17:11:00,1.05935,1.0597,1.05935,1.0594,163800000.0
2009-10-07 17:12:00,1.0594,1.0597,1.0594,1.0596,116800001.0
2009-10-07 17:13:00,1.0596,1.0598,1.05945,1.0598,194300000.0
2009-10-07 17:14:00,1.0598,1.06045,1.05965,1.06045,125000000.0
2009-10-07 17:15:00,1.0605,1.0607,1.05965,1.05965,217400000.0
2009-10-07 17:16:00,1.05965,1.0602,1.0596,1.0602,610299999.0
2009-10-07 17:17:00,1.0601,1.0602,1.05995,1.06,513900000.0
2009-10-07 17:18:00,1.06005,1.0604,1.06005,1.06035,329000000.0
2009-10-07 17:19:00,1.06035,1.06045,1.06015,1.06035,382899999.0
2009-10-07 17:20:00,1.06035,1.0605,1.0602,1.06045,399200002.0
2009-10-07 17:21:00,1.06045,1.06045,1.0603,1.0603,206600000.0
2009-10-07 17:22:00,1.0603,1.06035,1.0601,1.0601,339900001.0
2009-10-07 17:23:00,1.0601,1.06015,1.0597,1.05985,548399999.0
2009-10-07 17:24:00,1.05985,1.05985,1.05945,1.05945,611800000.0
2009-10-07 17:25:00,1.05945,1.05955,1.0592,1.05945,493499999.0
2009-10-07 17:26:00,1.05945,1.05945,1.0592,1.05935,461100001.0
2009-10-07 17:27:00,1.05935,1.05955,1.05935,1.05955,490800001.0
2009-10-07 17:28:00,1.05955,1.0599,1.05955,1.0596,531400000.0
2009-10-07 17:29:00,1.0597,1.0599,1.0596,1.05965,509500003.0
2009-10-07 17:30:00,1.05965,1.06,1.05955,1.05965,680900000.0
2009-10-07 17:31:00,1.05965,1.06,1.05955,1.05985,463399999.0
2009-10-07 17:32:00,1.05985,1.0602,1.0598,1.0602,393600001.0
2009-10-07 17:33:00,1.0602,1.0603,1.06015,1.06015,350900000.0
2009-10-07 17:34:00,1.0602,1.06075,1.0602,1.06075,572000000.0
2009-10-07 17:35:00,1.06075,1.061,1.0606,1.061,637999998.0
2009-10-07 17:36:00,1.061,1.0611,1.06095,1.061,180399999.0
2009-10-07 17:37:00,1.061,1.0617,1.061,1.0614,787500004.0
2009-10-07 17:38:00,1.0614,1.0619,1.06135,1.06135,958400005.0
2009-10-07 17:39:00,1.06135,1.06165,1.06125,1.06155,507199998.0
2009-10-07 17:40:00,1.06155,1.0619,1.0615,1.0619,506700000.0
2009-10-07 17:41:00,1.06185,1.06205,1.06185,1.0619,559400001.0
2009-10-07 17:42:00,1.06185,1.06185,1.06155,1.0617,633600002.0
2009-10-07 17:43:00,1.06165,1.0621,1.06165,1.06205,345300000.0
2009-10-07 17:44:00,1.06205,1.0623,1.06195,1.06195,261200000.0
2009-10-07 17:45:00,1.06205,1.0622,1.06195,1.0621,571100000.0
2009-10-07 17:46:00,1.06205,1.06245,1.06195,1.06235,675199999.0
2009-10-07 17:47:00,1.06235,1.06285,1.06235,1.06275,1153200002.0
2009-10-07 17:48:00,1.0628,1.06285,1.06195,1.06235,906599997.0
2009-10-07 17:49:00,1.06235,1.06275,1.06215,1.06215,344900000.0
2009-10-07 17:50:00,1.06215,1.06225,1.0621,1.0621,309500000.0
2009-10-07 17:51:00,1.06215,1.0625,1.06215,1.0622,180200000.0
2009-10-07 17:52:00,1.0621,1.06235,1.062,1.06215,331900000.0
2009-10-07 17:53:00,1.06215,1.0622,1.0615,1.0615,317800000.0
2009-10-07 17:54:00,1.0615,1.06205,1.0615,1.06205,526099999.0
2009-10-07 17:55:00,1.06205,1.06225,1.06195,1.06195,501300000.0
2009-10-07 17:56:00,1.06195,1.062,1.0614,1.0614,434400000.0
2009-10-07 17:57:00,1.0614,1.06215,1.06135,1.0618,547900000.0
2009-10-07 17:58:00,1.0618,1.06215,1.06155,1.0617,661800000.0
2009-10-07 17:59:00,1.0617,1.0621,1.0616,1.0619,632200001.0
2009-10-07 18:00:00,1.0619,1.062,1.06165,1.0617,475400000.0
2009-10-07 18:01:00,1.0617,1.0617,1.06135,1.06145,444700000.0
2009-10-07 18:02:00,1.06145,1.06155,1.06135,1.06135,353100000.0
2009-10-07 18:03:00,1.06135,1.0615,1.06135,1.0615,200800000.0
2009-10-07 18:04:00,1.06155,1.0618,1.0611,1.0618,379700001.0
2009-10-07 18:05:00,1.0618,1.06205,1.06175,1.062,389800000.0
2009-10-07 18:06:00,1.06195,1.06215,1.0617,1.06175,546700002.0
2009-10-07 18:07:00,1.06185,1.06195,1.0616,1.0617,516800000.0
2009-10-07 18:08:00,1.0617,1.06185,1.06165,1.0618,484600001.0
2009-10-07 18:09:00,1.0618,1.0618,1.0615,1.0617,485200000.0
2009-10-07 18:10:00,1.0617,1.0621,1.0617,1.06205,254900000.0
2009-10-07 18:11:00,1.06205,1.0621,1.06165,1.06195,347800000.0
2009-10-07 18:12:00,1.062,1.06205,1.06165,1.06165,284100000.0
2009-10-07 18:13:00,1.06165,1.06185,1.06165,1.06185,191200000.0
2009-10-07 18:14:00,1.06185,1.06195,1.0615,1.06185,165800001.0
2009-10-07 18:15:00,1.06185,1.06185,1.0614,1.06145,337400000.0
2009-10-07 18:16:00,1.06145,1.0617,1.06145,1.0616,177400000.0
2009-10-07 18:17:00,1.0616,1.0616,1.0614,1.0614,89600000.0
2009-10-07 18:18:00,1.0614,1.06145,1.06135,1.06135,116500000.0
2009-10-07 18:19:00,1.0613,1.0614,1.061,1.06115,354800000.0
2009-10-07 18:20:00,1.06115,1.06115,1.0611,1.06115,79000000.0
2009-10-07 18:21:00,1.06115,1.0613,1.06105,1.06105,207700000.0
2009-10-07 18:22:00,1.06105,1.0615,1.061,1.0615,358400000.0
2009-10-07 18:23:00,1.0615,1.06175,1.0615,1.06155,365099999.0
2009-10-07 18:24:00,1.06155,1.06155,1.0613,1.0613,133200000.0
2009-10-07 18:25:00,1.0613,1.0614,1.0612,1.0614,123100000.0
2009-10-07 18:26:00,1.0614,1.06145,1.0614,1.06145,77800000.0
2009-10-07 18:27:00,1.06145,1.0616,1.06145,1.0616,61700000.0
2009-10-07 18:28:00,1.06155,1.0617,1.06155,1.06165,408600002.0
2009-10-07 18:29:00,1.06165,1.06185,1.06165,1.0617,193300000.0
2009-10-07 18:30:00,1.0617,1.06235,1.0616,1.06225,427800000.0
2009-10-07 18:31:00,1.06225,1.06225,1.06205,1.0621,527100003.0
2009-10-07 18:32:00,1.0621,1.06225,1.0619,1.0619,458599999.0
2009-10-07 18:33:00,1.06185,1.0623,1.06175,1.06225,243099999.0
2009-10-07 18:34:00,1.06225,1.06235,1.06215,1.06225,130799998.0
2009-10-07 18:35:00,1.06225,1.06225,1.06195,1.0621,248999998.0
2009-10-07 18:36:00,1.06205,1.0624,1.06205,1.0624,488999997.0
2009-10-07 18:37:00,1.06245,1.06245,1.0621,1.06225,413999999.0
2009-10-07 18:38:00,1.06225,1.06245,1.0622,1.0624,239100000.0
2009-10-07 18:39:00,1.06255,1.06265,1.0625,1.06255,478799999.0
2009-10-07 18:40:00,1.06255,1.0627,1.0624,1.06255,402200000.0
2009-10-07 18:41:00,1.06255,1.06275,1.0624,1.06245,383600000.0
2009-10-07 18:42:00,1.06245,1.0627,1.06245,1.06265,221200000.0
2009-10-07 18:43:00,1.06265,1.0627,1.0626,1.0626,69400000.0
2009-10-07 18:44:00,1.06265,1.06295,1.06265,1.06295,198000000.0
2009-10-07 18:45:00,1.06295,1.06315,1.06285,1.063,186000000.0
2009-10-07 18:46:00,1.063,1.0632,1.063,1.063,356400000.0
2009-10-07 18:47:00,1.063,1.0632,1.063,1.0631,228800000.0
2009-10-07 18:48:00,1.06315,1.0632,1.0631,1.0631,384100002.0
2009-10-07 18:49:00,1.0631,1.06325,1.0628,1.0628,559899999.0
2009-10-07 18:50:00,1.0628,1.0629,1.06255,1.06255,434900001.0
2009-10-07 18:51:00,1.06255,1.06255,1.0621,1.0621,396800001.0
2009-10-07 18:52:00,1.0621,1.0621,1.06185,1.0619,315600000.0
2009-10-07 18:53:00,1.0618,1.062,1.06165,1.06195,356300000.0
2009-10-07 18:54:00,1.06195,1.062,1.0618,1.06195,271900000.0
2009-10-07 18:55:00,1.06195,1.0623,1.06195,1.06225,283400000.0
2009-10-07 18:56:00,1.06235,1.06235,1.0621,1.0621,98900000.0
2009-10-07 18:57:00,1.0621,1.06215,1.0621,1.06215,102000000.0
2009-10-07 18:58:00,1.0621,1.0621,1.0617,1.06185,276400000.0
2009-10-07 18:59:00,1.06185,1.0619,1.0615,1.06185,382299999.0
2009-10-07 19:00:00,1.06185,1.062,1.0616,1.06195,428200000.0
2009-10-07 19:01:00,1.06195,1.06195,1.06175,1.0619,243200000.0
2009-10-07 19:02:00,1.0619,1.06205,1.06165,1.0617,210100000.0
2009-10-07 19:03:00,1.0617,1.06185,1.06165,1.06175,218500001.0
2009-10-07 19:04:00,1.06175,1.0618,1.0616,1.0617,157600001.0
2009-10-07 19:05:00,1.06175,1.06175,1.06175,1.06175,16000000.0
2009-10-07 19:06:00,1.06175,1.0622,1.06175,1.06205,245800000.0
2009-10-07 19:07:00,1.0622,1.0624,1.06205,1.06205,131500000.0
2009-10-07 19:08:00,1.06205,1.06215,1.06195,1.06205,194500000.0
2009-10-07 19:09:00,1.06205,1.0624,1.06205,1.0624,175000000.0
2009-10-07 19:10:00,1.0624,1.06255,1.06225,1.0625,254200000.0
2009-10-07 19:11:00,1.0625,1.06265,1.0625,1.0626,133900000.0
2009-10-07 19:12:00,1.0626,1.0626,1.0625,1.0625,56600000.0
2009-10-07 19:13:00,1.0625,1.0626,1.0625,1.0626,74300000.0
2009-10-07 19:14:00,1.06265,1.06275,1.06265,1.0627,29300000.0
2009-10-07 19:15:00,1.06275,1.06285,1.0627,1.0627,39900000.0
2009-10-07 19:16:00,1.0627,1.06275,1.0627,1.06275,32000000.0
2009-10-07 19:17:00,1.06265,1.06265,1.06265,1.06265,127300000.0
2009-10-07 19:18:00,1.06265,1.06265,1.06225,1.06235,329300000.0
2009-10-07 19:19:00,1.06235,1.06235,1.06175,1.06175,374500003.0
2009-10-07 19:20:00,1.06175,1.06185,1.06175,1.0618,168300000.0
2009-10-07 19:21:00,1.0618,1.0618,1.0618,1.0618,4000000.0
2009-10-07 19:22:00,1.06205,1.0624,1.062,1.0624,175000000.0
2009-10-07 19:23:00,1.0624,1.06255,1.06215,1.06215,92800000.0
2009-10-07 19:24:00,1.06225,1.06235,1.0622,1.0622,52899999.0
2009-10-07 19:25:00,1.06215,1.06225,1.06215,1.06225,97000000.0
2009-10-07 19:26:00,1.06225,1.06225,1.06215,1.06215,44200000.0
2009-10-07 19:27:00,1.0621,1.06215,1.062,1.0621,60200000.0
2009-10-07 19:28:00,1.0621,1.06225,1.06205,1.06215,86000000.0
2009-10-07 19:29:00,1.06215,1.06215,1.06205,1.0621,24000000.0
2009-10-07 19:30:00,1.06205,1.0621,1.0618,1.0618,95400000.0
2009-10-07 19:31:00,1.06185,1.0621,1.06185,1.0621,58800001.0
2009-10-07 19:32:00,1.06205,1.06215,1.0618,1.06185,160400000.0
2009-10-07 19:33:00,1.06185,1.062,1.0618,1.062,86200000.0
2009-10-07 19:34:00,1.062,1.0621,1.06175,1.06175,74100000.0
2009-10-07 19:35:00,1.06175,1.0618,1.0616,1.0616,202900000.0
2009-10-07 19:36:00,1.06155,1.06155,1.0613,1.0613,140800000.0
2009-10-07 19:37:00,1.0613,1.06135,1.0613,1.06135,155000000.0
2009-10-07 19:38:00,1.06135,1.0614,1.0613,1.0614,155100000.0
2009-10-07 19:39:00,1.0614,1.0614,1.0613,1.0613,63200000.0
2009-10-07 19:40:00,1.06135,1.06155,1.06135,1.0614,128500000.0
2009-10-07 19:41:00,1.0614,1.0617,1.06135,1.06155,439799998.0
2009-10-07 19:42:00,1.06155,1.06175,1.06145,1.06145,272100000.0
2009-10-07 19:43:00,1.06145,1.06145,1.06135,1.0614,246900000.0
2009-10-07 19:44:00,1.06135,1.0617,1.06135,1.0617,312099999.0
2009-10-07 19:45:00,1.0617,1.06275,1.0617,1.06255,345400000.0
2009-10-07 19:46:00,1.06265,1.06275,1.06245,1.0626,384499996.0
2009-10-07 19:47:00,1.0626,1.0626,1.06235,1.0624,159300000.0
2009-10-07 19:48:00,1.0624,1.06245,1.0624,1.06245,20000000.0
2009-10-07 19:49:00,1.0624,1.0631,1.0624,1.06305,251700001.0
2009-10-07 19:50:00,1.063,1.0632,1.06295,1.06315,201600000.0
2009-10-07 19:51:00,1.06315,1.0637,1.06315,1.0637,305600000.0
2009-10-07 19:52:00,1.0637,1.0639,1.06345,1.0635,142600000.0
2009-10-07 19:53:00,1.0636,1.06375,1.06355,1.06375,176000000.0
2009-10-07 19:54:00,1.06375,1.0638,1.0635,1.0635,102800000.0
2009-10-07 19:55:00,1.0635,1.06355,1.0635,1.0635,41700000.0
2009-10-07 19:56:00,1.0634,1.0637,1.0634,1.0635,290300000.0
2009-10-07 19:57:00,1.0635,1.06375,1.0635,1.06375,157600000.0
2009-10-07 19:58:00,1.0637,1.0637,1.06345,1.06345,161000000.0
2009-10-07 19:59:00,1.06345,1.06355,1.0633,1.0633,168900000.0
2009-10-07 20:00:00,1.0633,1.0634,1.063,1.0631,300400000.0
2009-10-07 20:01:00,1.0631,1.0631,1.0629,1.06305,234600000.0
2009-10-07 20:02:00,1.06315,1.0638,1.06315,1.0637,236100000.0
2009-10-07 20:03:00,1.0637,1.0639,1.0637,1.0639,103100000.0
2009-10-07 20:04:00,1.06385,1.06385,1.0637,1.06375,126799999.0
2009-10-07 20:05:00,1.06375,1.06385,1.0637,1.0638,208400000.0
2009-10-07 20:06:00,1.0638,1.0638,1.06355,1.06355,112500000.0
2009-10-07 20:07:00,1.06355,1.06365,1.06325,1.06365,368800000.0
2009-10-07 20:08:00,1.06365,1.0639,1.06365,1.0639,196500000.0
2009-10-07 20:09:00,1.0639,1.0639,1.0638,1.0638,201700001.0
2009-10-07 20:10:00,1.0638,1.06385,1.0632,1.0633,468000000.0
2009-10-07 20:11:00,1.0633,1.0639,1.06325,1.06385,522199999.0
2009-10-07 20:12:00,1.06385,1.06445,1.06345,1.0643,346000000.0
2009-10-07 20:13:00,1.0643,1.0645,1.06425,1.06435,264600000.0
2009-10-07 20:14:00,1.06435,1.06455,1.06405,1.06415,485900000.0
2009-10-07 20:15:00,1.06415,1.0648,1.06415,1.06465,539299999.0
2009-10-07 20:16:00,1.06465,1.06475,1.0642,1.06465,344700000.0
2009-10-07 20:17:00,1.06465,1.06465,1.06435,1.06445,357900001.0
2009-10-07 20:18:00,1.06445,1.0645,1.06405,1.0643,425800000.0
2009-10-07 20:19:00,1.06425,1.06425,1.0639,1.06405,427400000.0
2009-10-07 20:20:00,1.06405,1.06405,1.06395,1.06405,225999999.0
2009-10-07 20:21:00,1.06405,1.06425,1.0638,1.0641,192700001.0
2009-10-07 20:22:00,1.0641,1.0643,1.06385,1.0639,245100000.0
2009-10-07 20:23:00,1.0639,1.06395,1.06375,1.0639,193500000.0
2009-10-07 20:24:00,1.0639,1.0642,1.0639,1.0641,260300001.0
2009-10-07 20:25:00,1.0641,1.0641,1.06385,1.06385,92900000.0
2009-10-07 20:26:00,1.06385,1.06385,1.06355,1.06355,317400000.0
2009-10-07 20:27:00,1.0635,1.06385,1.0635,1.06375,326300000.0
2009-10-07 20:28:00,1.06375,1.06375,1.06325,1.06325,311300000.0
2009-10-07 20:29:00,1.06325,1.06335,1.06325,1.06335,163600000.0
2009-10-07 20:30:00,1.06335,1.06335,1.0632,1.0632,240300000.0
2009-10-07 20:31:00,1.0632,1.0633,1.06315,1.0632,86100000.0
2009-10-07 20:32:00,1.0632,1.0632,1.06285,1.0631,425400002.0
2009-10-07 20:33:00,1.0631,1.0634,1.0631,1.06335,130200000.0
2009-10-07 20:34:00,1.06335,1.0634,1.06325,1.06325,107600000.0
2009-10-07 20:35:00,1.06325,1.06335,1.06325,1.06335,85000000.0
2009-10-07 20:36:00,1.06335,1.06335,1.063,1.06305,78200000.0
2009-10-07 20:37:00,1.063,1.06305,1.06295,1.06295,188800000.0
2009-10-07 20:38:00,1.06295,1.06295,1.06275,1.06285,168800000.0
2009-10-07 20:39:00,1.06237,1.0626,1.06237,1.06255,18800000.0
2009-10-07 20:40:00,1.06285,1.06285,1.06275,1.0628,25200000.0
2009-10-07 20:41:00,1.0628,1.0629,1.0628,1.0629,99100000.0
2009-10-07 20:42:00,1.06275,1.06275,1.06275,1.06275,6200000.0
2009-10-07 20:43:00,1.06275,1.063,1.06275,1.063,172400000.0
2009-10-07 20:44:00,1.063,1.06325,1.06285,1.06325,290100000.0
2009-10-07 20:45:00,1.0632,1.06325,1.0632,1.06325,106000000.0
2009-10-07 20:46:00,1.06325,1.06325,1.06305,1.06325,268100000.0
2009-10-07 20:47:00,1.06325,1.06325,1.0629,1.0629,363800000.0
2009-10-07 20:48:00,1.0629,1.063,1.0629,1.063,66000000.0
2009-10-07 20:49:00,1.063,1.06325,1.063,1.06325,237600000.0
2009-10-07 20:50:00,1.06325,1.06335,1.06325,1.0633,150900001.0
2009-10-07 20:51:00,1.0633,1.06335,1.06295,1.06315,177799999.0
2009-10-07 20:52:00,1.06315,1.06315,1.06295,1.0631,242700000.0
2009-10-07 20:53:00,1.0631,1.0635,1.0631,1.0633,100800000.0
2009-10-07 20:54:00,1.06325,1.06335,1.06325,1.0633,183180000.0
2009-10-07 20:55:00,1.0633,1.0633,1.063,1.0631,83800000.0
2009-10-07 20:56:00,1.06305,1.06305,1.063,1.06305,40600000.0
2009-10-07 20:57:00,1.06305,1.0631,1.06295,1.063,104500000.0
2009-10-07 20:58:00,1.06295,1.06305,1.06295,1.063,154000000.0
2009-10-07 20:59:00,1.06295,1.06345,1.0629,1.06345,491100000.0
2009-10-07 21:00:00,1.06345,1.0637,1.06345,1.0636,345900000.0
2009-10-07 21:01:00,1.0636,1.06375,1.0636,1.06365,180800000.0
2009-10-07 21:02:00,1.06365,1.06405,1.06365,1.06405,174500000.0
2009-10-07 21:03:00,1.06405,1.06405,1.06375,1.06395,106600000.0
2009-10-07 21:04:00,1.06395,1.06405,1.06385,1.06405,67100000.0
2009-10-07 21:05:00,1.06405,1.0643,1.06405,1.06425,263700000.0
2009-10-07 21:06:00,1.06425,1.0643,1.06415,1.0643,261800000.0
2009-10-07 21:07:00,1.0642,1.0642,1.06415,1.0642,38400000.0
2009-10-07 21:08:00,1.0642,1.0642,1.0633,1.0635,132900000.0
2009-10-07 21:09:00,1.0635,1.06355,1.0634,1.06345,27800000.0
2009-10-07 21:10:00,1.06345,1.0635,1.06325,1.06325,165800001.0
2009-10-07 21:11:00,1.06325,1.0633,1.063,1.063,82800000.0
2009-10-07 21:12:00,1.06305,1.06305,1.06285,1.06295,125100000.0
2009-10-07 21:13:00,1.06295,1.0631,1.06265,1.06295,290099999.0
2009-10-07 21:14:00,1.06295,1.06305,1.0629,1.0629,49200000.0
2009-10-07 21:15:00,1.0629,1.0631,1.0628,1.0628,79800000.0
2009-10-07 21:16:00,1.06285,1.063,1.06275,1.06285,101500000.0
2009-10-07 21:17:00,1.06285,1.06295,1.06285,1.06285,55800000.0
2009-10-07 21:18:00,1.06285,1.06295,1.06285,1.06295,122800000.0
2009-10-07 21:19:00,1.06295,1.06295,1.06295,1.06295,4000000.0
2009-10-07 21:20:00,1.06285,1.06285,1.06255,1.06265,326400000.0
2009-10-07 21:21:00,1.06265,1.0629,1.06265,1.06275,90900000.0
2009-10-07 21:22:00,1.06275,1.06295,1.0627,1.06295,70100000.0
2009-10-07 21:23:00,1.06295,1.06305,1.0629,1.06295,154700000.0
2009-10-07 21:24:00,1.06295,1.06315,1.06295,1.06305,110400000.0
2009-10-07 21:25:00,1.06305,1.0631,1.06295,1.06305,166700000.0
2009-10-07 21:26:00,1.06305,1.06305,1.0629,1.06295,69600000.0
2009-10-07 21:27:00,1.06285,1.06285,1.0627,1.0628,128700000.0
2009-10-07 21:28:00,1.0628,1.0628,1.0625,1.0626,202500000.0
2009-10-07 21:29:00,1.06265,1.06275,1.0625,1.0626,82800000.0
2009-10-07 21:30:00,1.0626,1.06265,1.0624,1.0624,131800000.0
2009-10-07 21:31:00,1.06245,1.0625,1.06225,1.0623,233300001.0
2009-10-07 21:32:00,1.0623,1.0625,1.06225,1.0624,129500000.0
2009-10-07 21:33:00,1.06235,1.0626,1.0623,1.06255,140600000.0
2009-10-07 21:34:00,1.06255,1.06255,1.06245,1.06245,97600000.0
2009-10-07 21:35:00,1.06245,1.06245,1.0623,1.06235,222100000.0
2009-10-07 21:36:00,1.06235,1.0624,1.06225,1.06225,132100000.0
2009-10-07 21:37:00,1.06225,1.06225,1.062,1.0621,175600000.0
2009-10-07 21:38:00,1.0621,1.06215,1.06205,1.06205,92200000.0
2009-10-07 21:39:00,1.06205,1.0622,1.06205,1.0621,148110000.0
2009-10-07 21:40:00,1.06215,1.06215,1.0619,1.06205,164800000.0
2009-10-07 21:41:00,1.062,1.0621,1.0618,1.0619,247020000.0
2009-10-07 21:42:00,1.0619,1.06205,1.0619,1.06205,94300000.0
2009-10-07 21:43:00,1.06205,1.0621,1.062,1.0621,89000001.0
2009-10-07 21:44:00,1.0621,1.0622,1.06205,1.06205,75900000.0
2009-10-07 21:45:00,1.06205,1.06215,1.06205,1.06205,98600000.0
2009-10-07 21:46:00,1.06205,1.06345,1.0618,1.0634,801079996.0
2009-10-07 21:47:00,1.06345,1.06345,1.06275,1.0628,557799999.0
2009-10-07 21:48:00,1.06285,1.0633,1.06285,1.06315,275300001.0
2009-10-07 21:49:00,1.0632,1.0633,1.06285,1.06285,257699998.0
2009-10-07 21:50:00,1.06285,1.06285,1.0627,1.06275,124300000.0
2009-10-07 21:51:00,1.06275,1.06275,1.0625,1.0625,159200000.0
2009-10-07 21:52:00,1.0625,1.06255,1.0624,1.0624,119100000.0
2009-10-07 21:53:00,1.0622,1.06235,1.0622,1.0623,106200000.0
2009-10-07 21:54:00,1.0623,1.0624,1.06225,1.0624,47000000.0
2009-10-07 21:55:00,1.0624,1.06275,1.06235,1.06245,166800000.0
2009-10-07 21:56:00,1.0624,1.0624,1.06225,1.06225,119800000.0
2009-10-07 21:57:00,1.06225,1.06235,1.06215,1.0622,68600000.0
2009-10-07 21:58:00,1.0622,1.0622,1.06205,1.0622,59900000.0
2009-10-07 21:59:00,1.0621,1.06225,1.0621,1.06225,10900000.0
2009-10-07 22:00:00,1.0622,1.06245,1.0622,1.06245,69700000.0
2009-10-07 22:01:00,1.0625,1.06265,1.0625,1.06265,94499999.0
2009-10-07 22:02:00,1.06265,1.06265,1.06265,1.06265,15000000.0
2009-10-07 22:03:00,1.06265,1.06295,1.06265,1.06285,26900000.0
2009-10-07 22:04:00,1.0629,1.06325,1.0629,1.06315,90800000.0
2009-10-07 22:05:00,1.06315,1.06315,1.06265,1.06265,89300000.0
2009-10-07 22:06:00,1.06265,1.06265,1.06235,1.06235,18900000.0
2009-10-07 22:07:00,1.06235,1.06235,1.06205,1.0621,24000000.0
2009-10-07 22:08:00,1.0622,1.0622,1.06175,1.0618,64500000.0
2009-10-07 22:09:00,1.0618,1.0618,1.0613,1.06165,256700000.0
2009-10-07 22:10:00,1.0617,1.06185,1.06165,1.06185,127000000.0
2009-10-07 22:11:00,1.06185,1.0619,1.0617,1.06175,17000000.0
2009-10-07 22:12:00,1.0618,1.06215,1.06175,1.06205,95200000.0
2009-10-07 22:13:00,1.06215,1.06215,1.06205,1.06215,27600000.0
2009-10-07 22:14:00,1.06215,1.06235,1.06195,1.0621,215300000.0
2009-10-07 22:15:00,1.0621,1.0621,1.06185,1.0619,59500000.0
2009-10-07 22:16:00,1.06185,1.06185,1.06185,1.06185,16800000.0
2009-10-07 22:17:00,1.0619,1.06195,1.0619,1.06195,36700000.0
2009-10-07 22:18:00,1.06195,1.06195,1.06195,1.06195,25300000.0
2009-10-07 22:19:00,1.06195,1.06195,1.06195,1.06195,6400000.0
2009-10-07 22:20:00,1.06195,1.06195,1.06195,1.06195,32700000.0
2009-10-07 22:21:00,1.06195,1.06215,1.06175,1.06185,20800000.0
2009-10-07 22:22:00,1.06185,1.06195,1.06185,1.06185,37200000.0
2009-10-07 22:23:00,1.06185,1.06185,1.0618,1.0618,8200000.0
2009-10-07 22:24:00,1.0618,1.06185,1.0618,1.0618,46600000.0
2009-10-07 22:25:00,1.0618,1.06185,1.06155,1.0617,148700000.0
2009-10-07 22:26:00,1.0617,1.06175,1.06165,1.06165,17000000.0
2009-10-07 22:27:00,1.06165,1.06165,1.06155,1.0616,35300000.0
2009-10-07 22:28:00,1.0616,1.0616,1.0616,1.0616,1000000.0
2009-10-07 22:29:00,1.06155,1.0616,1.06155,1.06155,77000000.0
2009-10-07 22:30:00,1.06155,1.0617,1.06155,1.06165,30400000.0
2009-10-07 22:31:00,1.06165,1.06165,1.06165,1.06165,24800000.0
2009-10-07 22:32:00,1.0617,1.0618,1.0616,1.0616,33100000.0
2009-10-07 22:33:00,1.06165,1.06165,1.06155,1.06155,17600000.0
2009-10-07 22:34:00,1.06155,1.06155,1.06155,1.06155,40400000.0
2009-10-07 22:35:00,1.06155,1.06155,1.06155,1.06155,47600000.0
2009-10-07 22:36:00,1.06138,1.06153,1.06137,1.06137,48900000.0
2009-10-07 22:37:00,1.06155,1.06155,1.06155,1.06155,15600000.0
2009-10-07 22:38:00,1.06155,1.06155,1.06155,1.06155,6000000.0
2009-10-07 22:39:00,1.06155,1.06155,1.06155,1.06155,3600000.0
2009-10-07 22:40:00,1.06155,1.06155,1.0614,1.0614,24400000.0
2009-10-07 22:41:00,1.0614,1.0616,1.06125,1.0614,111000000.0
2009-10-07 22:42:00,1.0614,1.0614,1.0613,1.0613,4000000.0
2009-10-07 22:43:00,1.0613,1.0613,1.0613,1.0613,1000000.0
2009-10-07 22:44:00,1.0613,1.06175,1.0612,1.0616,49400000.0
2009-10-07 22:45:00,1.06165,1.0617,1.0615,1.0616,25400000.0
2009-10-07 22:46:00,1.0616,1.0616,1.0616,1.0616,14400000.0
2009-10-07 22:47:00,1.0616,1.0616,1.0616,1.0616,9600000.0
2009-10-07 22:48:00,1.0616,1.0616,1.06155,1.06155,22600000.0
2009-10-07 22:49:00,1.06155,1.06165,1.06155,1.06165,28000000.0
2009-10-07 22:50:00,1.06165,1.06165,1.06155,1.06155,58000000.0
2009-10-07 22:51:00,1.06155,1.06155,1.06155,1.06155,32000000.0
2009-10-07 22:52:00,1.06155,1.06155,1.06155,1.06155,44800000.0
2009-10-07 22:53:00,1.06155,1.06155,1.0615,1.06155,68000000.0
2009-10-07 22:54:00,1.0615,1.0615,1.0615,1.0615,12400000.0
2009-10-07 22:55:00,1.06155,1.06155,1.06155,1.06155,27000000.0
2009-10-07 22:56:00,1.0612,1.06125,1.0611,1.0611,54800000.0
2009-10-07 22:57:00,1.06115,1.06115,1.061,1.061,155100000.0
2009-10-07 22:58:00,1.06105,1.06115,1.06105,1.0611,28000000.0
2009-10-07 22:59:00,1.06115,1.06115,1.06075,1.0609,38800000.0
2009-10-07 23:00:00,1.0609,1.0612,1.06085,1.0612,12700000.0
2009-10-07 23:01:00,1.0612,1.0612,1.06035,1.06075,45600000.0
2009-10-07 23:02:00,1.06075,1.06095,1.06075,1.0609,29200000.0
2009-10-07 23:03:00,1.06115,1.06125,1.06115,1.06125,3800000.0
2009-10-07 23:04:00,1.06135,1.06135,1.06135,1.06135,1600000.0
2009-10-07 23:05:00,1.06135,1.06135,1.0612,1.0612,4600000.0
2009-10-07 23:06:00,1.0612,1.06135,1.0612,1.06135,14500000.0
2009-10-07 23:07:00,1.06135,1.0614,1.06135,1.0614,5000000.0
2009-10-07 23:08:00,1.06135,1.06135,1.06135,1.06135,1000000.0
2009-10-07 23:09:00,1.06095,1.06115,1.06095,1.06115,24300000.0
2009-10-07 23:10:00,1.06135,1.0614,1.06135,1.0614,8200000.0
2009-10-07 23:11:00,1.06135,1.06135,1.06135,1.06135,1000000.0
2009-10-07 23:12:00,1.06135,1.06135,1.06135,1.06135,1600000.0
2009-10-07 23:13:00,1.06135,1.0614,1.0613,1.06135,41400000.0
2009-10-07 23:14:00,1.0614,1.0614,1.0614,1.0614,5000000.0
2009-10-07 23:15:00,1.0614,1.0614,1.0614,1.0614,1600000.0
2009-10-07 23:16:00,1.0614,1.0614,1.0614,1.0614,18000000.0
2009-10-07 23:17:00,1.0614,1.0615,1.0614,1.0615,49000000.0
2009-10-07 23:18:00,1.0616,1.06175,1.06125,1.06125,68300000.0
2009-10-07 23:19:00,1.06125,1.06125,1.06115,1.06125,33000000.0
2009-10-07 23:20:00,1.06125,1.06125,1.061,1.06115,34400000.0
2009-10-07 23:21:00,1.0612,1.0612,1.0612,1.0612,4800000.0
2009-10-07 23:22:00,1.0612,1.06125,1.061,1.0611,73200000.0
2009-10-07 23:23:00,1.0611,1.0611,1.0607,1.0611,27800000.0
2009-10-07 23:24:00,1.06115,1.06115,1.06115,1.06115,16000000.0
2009-10-07 23:25:00,1.06115,1.06115,1.06115,1.06115,33600000.0
2009-10-07 23:26:00,1.06115,1.06115,1.06115,1.06115,5600000.0
2009-10-07 23:27:00,1.06095,1.06095,1.06093,1.06095,32800000.0
2009-10-07 23:28:00,1.06097,1.06109,1.0608,1.06109,26400000.0
2009-10-07 23:29:00,1.06115,1.06115,1.06115,1.06115,4800000.0
2009-10-07 23:30:00,1.06102,1.06106,1.0609,1.06091,26200000.0
2009-10-07 23:31:00,1.0612,1.0612,1.0612,1.0612,2200000.0
2009-10-07 23:32:00,1.06103,1.06116,1.06096,1.06102,28700000.0
2009-10-07 23:33:00,1.0612,1.0612,1.0612,1.0612,1000000.0
2009-10-07 23:34:00,1.06101,1.06113,1.06095,1.06098,56000000.0
2009-10-07 23:35:00,1.06125,1.06127,1.06117,1.06127,6600000.0
2009-10-07 23:36:00,1.06125,1.06125,1.0612,1.06125,5400000.0
2009-10-07 23:37:00,1.0611,1.06125,1.061,1.06125,16500000.0
2009-10-07 23:38:00,1.0612,1.0612,1.06096,1.06112,22000000.0
2009-10-07 23:39:00,1.06125,1.06125,1.06125,1.06125,1000000.0
2009-10-07 23:40:00,1.06119,1.06128,1.06103,1.06119,63000000.0
2009-10-07 23:41:00,1.0612,1.0612,1.0612,1.0612,1600000.0
2009-10-07 23:42:00,1.06113,1.06113,1.06113,1.06113,3200000.0
2009-10-07 23:43:00,1.0611,1.06113,1.06107,1.06107,6200000.0
2009-10-07 23:44:00,1.06114,1.06118,1.06104,1.06117,12800000.0
2009-10-07 23:45:00,1.0612,1.06145,1.0612,1.06145,36000000.0
2009-10-07 23:46:00,1.0615,1.0615,1.0615,1.0615,3400000.0
2009-10-07 23:47:00,1.06127,1.06127,1.06118,1.06118,7000000.0
2009-10-07 23:48:00,1.0615,1.0615,1.0615,1.0615,12700000.0
2009-10-07 23:49:00,1.06137,1.06137,1.06111,1.06126,48600000.0
2009-10-07 23:50:00,1.0615,1.0615,1.0615,1.0615,3000000.0
2009-10-07 23:51:00,1.0615,1.0615,1.06145,1.0615,16100000.0
2009-10-07 23:52:00,1.0615,1.0615,1.06145,1.06145,3900000.0
2009-10-07 23:53:00,1.0613,1.06134,1.06111,1.06132,45300000.0
2009-10-07 23:54:00,1.06145,1.06145,1.06145,1.06145,14000000.0
2009-10-07 23:55:00,1.06132,1.06137,1.06128,1.06128,16600000.0
2009-10-07 23:56:00,1.06127,1.06147,1.06127,1.06147,41900000.0
2009-10-07 23:57:00,1.06133,1.06135,1.06119,1.0612,90900000.0
2009-10-07 23:58:00,1.06145,1.06145,1.061,1.0612,146000000.0
2009-10-07 23:59:00,1.0612,1.0612,1.06115,1.0612,34000000.0
2009-10-08 00:00:00,1.06115,1.0612,1.06115,1.06115,21000000.0
2009-10-08 00:01:00,1.06115,1.06115,1.06115,1.06115,2400000.0
2009-10-08 00:02:00,1.06115,1.0613,1.06115,1.06125,33400000.0
2009-10-08 00:03:00,1.06135,1.06135,1.06135,1.06135,1000000.0
2009-10-08 00:04:00,1.06135,1.0614,1.06125,1.0614,22400000.0
2009-10-08 00:05:00,1.0614,1.0614,1.0614,1.0614,8500000.0
2009-10-08 00:06:00,1.0614,1.0614,1.0614,1.0614,12400000.0
2009-10-08 00:07:00,1.0614,1.0614,1.0614,1.0614,6200000.0
2009-10-08 00:08:00,1.0614,1.0614,1.0614,1.0614,18600000.0
2009-10-08 00:09:00,1.0614,1.0614,1.0612,1.06125,18200000.0
2009-10-08 00:10:00,1.06071,1.06113,1.06071,1.06093,41400000.0
2009-10-08 00:11:00,1.0612,1.0612,1.0612,1.0612,10400000.0
2009-10-08 00:12:00,1.06098,1.06103,1.06088,1.06103,14400000.0
2009-10-08 00:13:00,1.06115,1.06115,1.06115,1.06115,5200000.0
2009-10-08 00:14:00,1.06115,1.06115,1.06115,1.06115,9600000.0
2009-10-08 00:15:00,1.06082,1.06087,1.06069,1.06081,35900000.0
2009-10-08 00:16:00,1.06115,1.06115,1.0611,1.0611,11200000.0
2009-10-08 00:17:00,1.0611,1.0611,1.06105,1.06105,6400000.0
2009-10-08 00:18:00,1.06102,1.06102,1.06078,1.06078,90800000.0
2009-10-08 00:19:00,1.06086,1.06104,1.06074,1.06088,134000000.0
2009-10-08 00:20:00,1.06105,1.06105,1.06105,1.06105,3200000.0
2009-10-08 00:21:00,1.061,1.061,1.061,1.061,9600000.0
2009-10-08 00:22:00,1.06087,1.06097,1.06068,1.06097,85300000.0
2009-10-08 00:23:00,1.06072,1.06098,1.06072,1.06097,17200000.0
2009-10-08 00:24:00,1.06096,1.06103,1.06088,1.06101,87300000.0
2009-10-08 00:25:00,1.06084,1.06095,1.06076,1.06095,61300000.0
2009-10-08 00:26:00,1.06115,1.06115,1.06095,1.06105,10800000.0
2009-10-08 00:27:00,1.06125,1.06125,1.06125,1.06125,4200000.0
2009-10-08 00:28:00,1.06125,1.06125,1.061,1.0612,11000000.0
2009-10-08 00:29:00,1.06125,1.06125,1.061,1.06125,5000000.0
2009-10-08 00:30:00,1.06135,1.0615,1.06095,1.06105,18800000.0
2009-10-08 00:31:00,1.06115,1.06125,1.06115,1.06125,5000000.0
2009-10-08 00:32:00,1.06115,1.06125,1.06115,1.06125,6000000.0
2009-10-08 00:33:00,1.06125,1.06125,1.06115,1.06125,8000000.0
2009-10-08 00:34:00,1.06125,1.06135,1.06125,1.06135,8000000.0
2009-10-08 00:35:00,1.06135,1.0615,1.0613,1.06135,12000000.0
2009-10-08 00:36:00,1.06135,1.06135,1.0611,1.06115,19200000.0
2009-10-08 00:37:00,1.06115,1.06115,1.06115,1.06115,1000000.0
2009-10-08 00:38:00,1.06125,1.06125,1.06115,1.06125,12000000.0
2009-10-08 00:39:00,1.06125,1.06125,1.061,1.06115,8000000.0
2009-10-08 00:40:00,1.06115,1.06115,1.0609,1.06105,20600000.0
2009-10-08 00:41:00,1.06095,1.06105,1.06095,1.06105,9000000.0
2009-10-08 00:42:00,1.06105,1.06115,1.0609,1.06095,16600000.0
2009-10-08 00:43:00,1.06105,1.06105,1.0607,1.0608,57200000.0
2009-10-08 00:44:00,1.06095,1.06105,1.06085,1.06105,60400000.0
2009-10-08 00:45:00,1.06105,1.06115,1.06105,1.06115,11000000.0
2009-10-08 00:46:00,1.06115,1.06115,1.06105,1.06105,3000000.0
2009-10-08 00:47:00,1.06105,1.0611,1.06105,1.06105,27100000.0
2009-10-08 00:48:00,1.06105,1.06115,1.06105,1.06105,32700000.0
2009-10-08 00:49:00,1.06105,1.06105,1.06105,1.06105,6000000.0
2009-10-08 00:50:00,1.06105,1.06115,1.06095,1.06095,15800000.0
2009-10-08 00:51:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2009-10-08 00:52:00,1.0611,1.0611,1.06095,1.061,19100000.0
2009-10-08 00:53:00,1.061,1.061,1.06095,1.06095,9000000.0
2009-10-08 00:54:00,1.06105,1.06115,1.06095,1.06095,9800000.0
2009-10-08 00:55:00,1.06105,1.06115,1.06105,1.06105,3000000.0
2009-10-08 00:56:00,1.06105,1.06105,1.06105,1.06105,1000000.0
2009-10-08 00:57:00,1.0611,1.0612,1.0611,1.0612,5400000.0
2009-10-08 00:58:00,1.06125,1.06125,1.0612,1.06125,20200000.0
2009-10-08 00:59:00,1.06125,1.06125,1.06125,1.06125,12400000.0
2009-10-08 01:00:00,1.06125,1.06125,1.0612,1.0612,17400000.0
2009-10-08 01:01:00,1.06125,1.0613,1.0612,1.0613,43000000.0
2009-10-08 01:02:00,1.0613,1.0613,1.0613,1.0613,26800000.0
2009-10-08 01:03:00,1.0613,1.0613,1.0613,1.0613,18000000.0
2009-10-08 01:04:00,1.061,1.06125,1.061,1.06108,81200000.0
2009-10-08 01:05:00,1.06109,1.06117,1.06096,1.06116,214100000.0
2009-10-08 01:06:00,1.06104,1.06122,1.06094,1.06114,137500000.0
2009-10-08 01:07:00,1.0613,1.0613,1.0613,1.0613,9300000.0
2009-10-08 01:08:00,1.06116,1.06118,1.06094,1.06094,131700000.0
2009-10-08 01:09:00,1.06105,1.06116,1.06083,1.0611,63300000.0
2009-10-08 01:10:00,1.0613,1.0613,1.0613,1.0613,4800000.0
2009-10-08 01:11:00,1.06095,1.06119,1.06095,1.06117,11800000.0
2009-10-08 01:12:00,1.0613,1.0613,1.0611,1.06115,23000000.0
2009-10-08 01:13:00,1.06115,1.06115,1.06115,1.06115,4000000.0
2009-10-08 01:14:00,1.06105,1.06115,1.06105,1.06115,14200000.0
2009-10-08 01:15:00,1.06115,1.06115,1.06105,1.06105,41900000.0
2009-10-08 01:16:00,1.06105,1.06105,1.06105,1.06105,32400000.0
2009-10-08 01:17:00,1.06105,1.06105,1.06085,1.06085,70800000.0
2009-10-08 01:18:00,1.06085,1.06085,1.06085,1.06085,19300000.0
2009-10-08 01:19:00,1.06085,1.06085,1.06085,1.06085,15600000.0
2009-10-08 01:20:00,1.06085,1.06085,1.06075,1.06075,38700000.0
2009-10-08 01:21:00,1.06075,1.06075,1.06065,1.06065,82700000.0
2009-10-08 01:22:00,1.06065,1.0607,1.0606,1.0606,100900000.0
2009-10-08 01:23:00,1.0606,1.0606,1.0605,1.0605,36200000.0
2009-10-08 01:24:00,1.0605,1.06055,1.06045,1.06045,53400000.0
2009-10-08 01:25:00,1.06045,1.06045,1.06045,1.06045,4800000.0
2009-10-08 01:26:00,1.06045,1.06045,1.06045,1.06045,12800000.0
2009-10-08 01:27:00,1.0605,1.06055,1.0605,1.0605,31600000.0
2009-10-08 01:28:00,1.06031,1.06032,1.06027,1.06027,15600000.0
2009-10-08 01:29:00,1.06045,1.06045,1.05995,1.06005,84100000.0
2009-10-08 01:30:00,1.06005,1.06005,1.0593,1.05985,134200000.0
2009-10-08 01:31:00,1.05985,1.05985,1.0595,1.05955,24800000.0
2009-10-08 01:32:00,1.05965,1.05975,1.05965,1.05975,13900000.0
2009-10-08 01:33:00,1.05975,1.05985,1.05975,1.05985,41400000.0
2009-10-08 01:34:00,1.05985,1.05985,1.05975,1.05975,10000000.0
2009-10-08 01:35:00,1.05975,1.05975,1.05925,1.05935,92000000.0
2009-10-08 01:36:00,1.05955,1.05955,1.05955,1.05955,22800000.0
2009-10-08 01:37:00,1.05955,1.0596,1.05955,1.05955,28000000.0
2009-10-08 01:38:00,1.05955,1.05955,1.05955,1.05955,9600000.0
2009-10-08 01:39:00,1.05955,1.05955,1.05955,1.05955,24400000.0
2009-10-08 01:40:00,1.05955,1.05955,1.05955,1.05955,1600000.0
2009-10-08 01:41:00,1.05955,1.05955,1.05955,1.05955,12000000.0
2009-10-08 01:42:00,1.05955,1.05955,1.05955,1.05955,21200000.0
2009-10-08 01:43:00,1.05955,1.05965,1.05955,1.05965,32100000.0
2009-10-08 01:44:00,1.05955,1.05955,1.05955,1.05955,4800000.0
2009-10-08 01:45:00,1.05955,1.05955,1.05955,1.05955,20800000.0
2009-10-08 01:46:00,1.05955,1.05955,1.0595,1.0595,31400000.0
2009-10-08 01:47:00,1.0595,1.05965,1.0595,1.05965,10000000.0
2009-10-08 01:48:00,1.05965,1.05965,1.05955,1.05955,20600000.0
2009-10-08 01:49:00,1.05955,1.05955,1.05955,1.05955,16800000.0
2009-10-08 01:50:00,1.05955,1.05955,1.05955,1.05955,16800000.0
2009-10-08 01:51:00,1.05965,1.05965,1.05955,1.05955,11000000.0
2009-10-08 01:52:00,1.05955,1.05975,1.05955,1.05965,28400000.0
2009-10-08 01:53:00,1.05955,1.05955,1.05955,1.05955,12000000.0
2009-10-08 01:54:00,1.05955,1.05955,1.05955,1.05955,3600000.0
2009-10-08 01:55:00,1.05955,1.05955,1.05955,1.05955,3200000.0
2009-10-08 01:56:00,1.05955,1.0596,1.05955,1.0596,64400000.0
2009-10-08 01:57:00,1.0596,1.05965,1.05925,1.0594,53100000.0
2009-10-08 01:58:00,1.05945,1.05945,1.0591,1.05925,25200000.0
2009-10-08 01:59:00,1.05925,1.05925,1.0592,1.0592,27300000.0
2009-10-08 02:00:00,1.05925,1.05925,1.05915,1.05915,99000000.0
2009-10-08 02:01:00,1.0592,1.0592,1.0591,1.05915,32400000.0
2009-10-08 02:02:00,1.0592,1.0592,1.05905,1.05915,94000000.0
2009-10-08 02:03:00,1.05915,1.0592,1.05905,1.0591,55600000.0
2009-10-08 02:04:00,1.05915,1.05915,1.05915,1.05915,11200000.0
2009-10-08 02:05:00,1.05915,1.05915,1.0591,1.05915,14000000.0
2009-10-08 02:06:00,1.05915,1.05915,1.05905,1.0591,20400000.0
2009-10-08 02:07:00,1.0591,1.0591,1.059,1.059,11800000.0
2009-10-08 02:08:00,1.059,1.05915,1.05885,1.059,46000000.0
2009-10-08 02:09:00,1.05905,1.05915,1.05905,1.05915,23600000.0
2009-10-08 02:10:00,1.05915,1.05955,1.059,1.0592,110700000.0
2009-10-08 02:11:00,1.05925,1.05935,1.05915,1.0592,12400000.0
2009-10-08 02:12:00,1.0593,1.0593,1.05925,1.05925,10600000.0
2009-10-08 02:13:00,1.05925,1.0593,1.05925,1.0593,18000000.0
2009-10-08 02:14:00,1.05935,1.05935,1.0593,1.0593,13600000.0
2009-10-08 02:15:00,1.0593,1.0593,1.0593,1.0593,6400000.0
2009-10-08 02:16:00,1.0593,1.0593,1.05925,1.05925,8800000.0
2009-10-08 02:17:00,1.05925,1.0593,1.05925,1.0593,5600000.0
2009-10-08 02:18:00,1.05897,1.05915,1.05897,1.05915,8000000.0
2009-10-08 02:19:00,1.0593,1.05935,1.05925,1.05925,16600000.0
2009-10-08 02:20:00,1.05925,1.05935,1.05925,1.05935,31200000.0
2009-10-08 02:21:00,1.05935,1.05935,1.05935,1.05935,6000000.0
2009-10-08 02:22:00,1.05925,1.05925,1.05925,1.05925,17700000.0
2009-10-08 02:23:00,1.05925,1.05945,1.05925,1.0594,27200000.0
2009-10-08 02:24:00,1.0594,1.0594,1.0594,1.0594,12800000.0
2009-10-08 02:25:00,1.05945,1.0595,1.05945,1.0595,13200000.0
2009-10-08 02:26:00,1.0595,1.05955,1.05945,1.05955,16000000.0
2009-10-08 02:27:00,1.05955,1.05965,1.05955,1.05955,12600000.0
2009-10-08 02:28:00,1.05955,1.0596,1.05955,1.0596,6400000.0
2009-10-08 02:29:00,1.0596,1.0596,1.05905,1.0591,55400000.0
2009-10-08 02:30:00,1.05905,1.05905,1.05815,1.0582,364700000.0
2009-10-08 02:31:00,1.0582,1.0582,1.0579,1.05795,320299998.0
2009-10-08 02:32:00,1.05795,1.0581,1.0579,1.05805,262399994.0
2009-10-08 02:33:00,1.0581,1.05815,1.0579,1.0579,45100000.0
2009-10-08 02:34:00,1.0581,1.05815,1.05795,1.058,25700000.0
2009-10-08 02:35:00,1.058,1.058,1.05795,1.05795,10800000.0
2009-10-08 02:36:00,1.05795,1.05805,1.0577,1.0578,185700000.0
2009-10-08 02:37:00,1.0578,1.0578,1.05695,1.0571,755399997.0
2009-10-08 02:38:00,1.05715,1.0572,1.0569,1.0569,113000000.0
2009-10-08 02:39:00,1.05685,1.0569,1.0568,1.05685,65300000.0
2009-10-08 02:40:00,1.05695,1.05695,1.05685,1.05695,61300000.0
2009-10-08 02:41:00,1.057,1.05705,1.0568,1.05685,96200000.0
2009-10-08 02:42:00,1.05685,1.05685,1.05685,1.05685,16000000.0
2009-10-08 02:43:00,1.05685,1.05695,1.0568,1.0568,40300000.0
2009-10-08 02:44:00,1.0569,1.05695,1.0567,1.0568,131900000.0
2009-10-08 02:45:00,1.05685,1.05685,1.0566,1.0566,111900000.0
2009-10-08 02:46:00,1.05665,1.05665,1.0566,1.0566,56400000.0
2009-10-08 02:47:00,1.05665,1.05665,1.0566,1.0566,36500000.0
2009-10-08 02:48:00,1.05665,1.05675,1.0566,1.05665,115300000.0
2009-10-08 02:49:00,1.05685,1.05695,1.0566,1.05665,27400000.0
2009-10-08 02:50:00,1.05665,1.05665,1.0566,1.05665,48000000.0
2009-10-08 02:51:00,1.05665,1.05665,1.05665,1.05665,4800000.0
2009-10-08 02:52:00,1.05655,1.05705,1.0564,1.05705,83200001.0
2009-10-08 02:53:00,1.05695,1.057,1.05695,1.05695,4200000.0
2009-10-08 02:54:00,1.05695,1.05695,1.05685,1.05695,15800000.0
2009-10-08 02:55:00,1.05695,1.05695,1.05695,1.05695,12800000.0
2009-10-08 02:56:00,1.05695,1.05695,1.05695,1.05695,1600000.0
2009-10-08 02:57:00,1.05695,1.05695,1.05695,1.05695,20700000.0
2009-10-08 02:58:00,1.05705,1.05705,1.05695,1.05695,16600000.0
2009-10-08 02:59:00,1.05695,1.05695,1.05695,1.05695,33300000.0
2009-10-08 03:00:00,1.05705,1.05705,1.057,1.057,3400000.0
2009-10-08 03:01:00,1.057,1.057,1.057,1.057,4800000.0
2009-10-08 03:02:00,1.05695,1.05695,1.05695,1.05695,47900000.0
2009-10-08 03:03:00,1.05695,1.05695,1.05695,1.05695,20000000.0
2009-10-08 03:04:00,1.05695,1.05695,1.05695,1.05695,6600000.0
2009-10-08 03:05:00,1.05695,1.05695,1.05655,1.05655,8000000.0
2009-10-08 03:06:00,1.05665,1.05675,1.0566,1.05675,43200000.0
2009-10-08 03:07:00,1.05675,1.05675,1.0566,1.05665,65800000.0
2009-10-08 03:08:00,1.05665,1.0567,1.05665,1.05665,64000000.0
2009-10-08 03:09:00,1.0567,1.0567,1.05665,1.0567,41600000.0
2009-10-08 03:10:00,1.0567,1.0567,1.0563,1.0564,438199987.0
2009-10-08 03:11:00,1.05645,1.05645,1.0564,1.05645,143999992.0
2009-10-08 03:12:00,1.05645,1.0565,1.0564,1.0564,63200002.0
2009-10-08 03:13:00,1.0564,1.0564,1.0564,1.0564,67199996.0
2009-10-08 03:14:00,1.0564,1.0564,1.0564,1.0564,84000000.0
2009-10-08 03:15:00,1.0564,1.05645,1.05615,1.0563,128100002.0
2009-10-08 03:16:00,1.05625,1.05635,1.05615,1.05625,136900000.0
2009-10-08 03:17:00,1.05625,1.05625,1.05615,1.05625,49000000.0
2009-10-08 03:18:00,1.05625,1.05625,1.05615,1.05625,30000000.0
2009-10-08 03:19:00,1.05625,1.05625,1.056,1.0562,159700000.0
2009-10-08 03:20:00,1.0562,1.05625,1.0562,1.0562,28700000.0
2009-10-08 03:21:00,1.05625,1.05635,1.05605,1.0561,98600000.0
2009-10-08 03:22:00,1.0561,1.0562,1.05595,1.05615,131500001.0
2009-10-08 03:23:00,1.05605,1.0562,1.056,1.0562,38000000.0
2009-10-08 03:24:00,1.05625,1.05635,1.05625,1.0563,15600000.0
2009-10-08 03:25:00,1.0563,1.0563,1.0563,1.0563,3200000.0
2009-10-08 03:26:00,1.0563,1.0563,1.056,1.056,51100000.0
2009-10-08 03:27:00,1.05615,1.05615,1.05605,1.05605,86200000.0
2009-10-08 03:28:00,1.05605,1.05615,1.05605,1.05605,34400000.0
2009-10-08 03:29:00,1.05605,1.05615,1.05605,1.05615,17600000.0
2009-10-08 03:30:00,1.0561,1.0561,1.0559,1.0559,65200000.0
2009-10-08 03:31:00,1.0559,1.056,1.0559,1.0559,53300000.0
2009-10-08 03:32:00,1.05595,1.05595,1.0558,1.05585,72100000.0
2009-10-08 03:33:00,1.05575,1.0558,1.05575,1.0558,26800000.0
2009-10-08 03:34:00,1.0558,1.056,1.05575,1.05595,55000000.0
2009-10-08 03:35:00,1.05595,1.05595,1.05575,1.05575,20400000.0
2009-10-08 03:36:00,1.05585,1.05595,1.0558,1.05585,47300000.0
2009-10-08 03:37:00,1.0559,1.0559,1.05555,1.05575,91700000.0
2009-10-08 03:38:00,1.0558,1.0558,1.0557,1.0557,35200000.0
2009-10-08 03:39:00,1.05575,1.05595,1.0556,1.05595,82500000.0
2009-10-08 03:40:00,1.0559,1.0559,1.05555,1.0556,178500000.0
2009-10-08 03:41:00,1.05565,1.0558,1.05535,1.05545,105000000.0
2009-10-08 03:42:00,1.05545,1.05545,1.05545,1.05545,25700000.0
2009-10-08 03:43:00,1.0554,1.0555,1.05535,1.0555,22800000.0
2009-10-08 03:44:00,1.05545,1.0556,1.0554,1.0556,44000000.0
2009-10-08 03:45:00,1.0556,1.0556,1.0556,1.0556,10000000.0
2009-10-08 03:46:00,1.0556,1.0556,1.0556,1.0556,30500000.0
2009-10-08 03:47:00,1.05555,1.05575,1.05545,1.05555,102100000.0
2009-10-08 03:48:00,1.05555,1.05555,1.05555,1.05555,21900000.0
2009-10-08 03:49:00,1.05535,1.05545,1.05535,1.05545,8800000.0
2009-10-08 03:50:00,1.05545,1.05545,1.0554,1.05545,21500000.0
2009-10-08 03:51:00,1.0554,1.05545,1.05535,1.05545,34800000.0
2009-10-08 03:52:00,1.05545,1.05545,1.05535,1.0554,37500000.0
2009-10-08 03:53:00,1.0554,1.0554,1.0554,1.0554,9600000.0
2009-10-08 03:54:00,1.05535,1.05535,1.05525,1.0553,62400000.0
2009-10-08 03:55:00,1.0553,1.0553,1.0553,1.0553,2400000.0
2009-10-08 03:56:00,1.0553,1.05535,1.0553,1.05535,18800000.0
2009-10-08 03:57:00,1.05535,1.05535,1.0552,1.0553,36800000.0
2009-10-08 03:58:00,1.0553,1.05535,1.05525,1.0553,76100000.0
2009-10-08 03:59:00,1.05535,1.05535,1.05525,1.0553,111700000.0
2009-10-08 04:00:00,1.0553,1.05535,1.0553,1.05535,11500000.0
2009-10-08 04:01:00,1.05525,1.0554,1.05525,1.05535,43100000.0
2009-10-08 04:02:00,1.0553,1.0553,1.0553,1.0553,11200000.0
2009-10-08 04:03:00,1.0553,1.0553,1.0553,1.0553,3200000.0
2009-10-08 04:04:00,1.0553,1.05535,1.0553,1.05535,3400000.0
2009-10-08 04:05:00,1.0553,1.05545,1.0553,1.05545,8400000.0
2009-10-08 04:06:00,1.05545,1.05545,1.0553,1.0553,7200000.0
2009-10-08 04:07:00,1.0553,1.05555,1.0553,1.05545,42600000.0
2009-10-08 04:08:00,1.05545,1.05545,1.05535,1.05535,9800000.0
2009-10-08 04:09:00,1.05535,1.05545,1.05535,1.05535,15500000.0
2009-10-08 04:10:00,1.05535,1.05535,1.05535,1.05535,3000000.0
2009-10-08 04:11:00,1.05535,1.05545,1.05525,1.0553,52100000.0
2009-10-08 04:12:00,1.0553,1.05535,1.0552,1.0553,50000000.0
2009-10-08 04:13:00,1.05535,1.05535,1.0553,1.0553,5400000.0
2009-10-08 04:14:00,1.0553,1.0553,1.0553,1.0553,2400000.0
2009-10-08 04:15:00,1.0553,1.0553,1.05525,1.05525,8800000.0
2009-10-08 04:16:00,1.0552,1.0552,1.05505,1.05515,56700000.0
2009-10-08 04:17:00,1.05515,1.05515,1.0551,1.05515,33100000.0
2009-10-08 04:18:00,1.05515,1.05515,1.05515,1.05515,2800000.0
2009-10-08 04:19:00,1.05515,1.05515,1.055,1.055,27000000.0
2009-10-08 04:20:00,1.055,1.05505,1.055,1.055,50400000.0
2009-10-08 04:21:00,1.05505,1.05505,1.05505,1.05505,4000000.0
2009-10-08 04:22:00,1.05505,1.05505,1.055,1.055,93700000.0
2009-10-08 04:23:00,1.05505,1.05505,1.05505,1.05505,33600000.0
2009-10-08 04:24:00,1.05505,1.05505,1.055,1.05505,40300000.0
2009-10-08 04:25:00,1.05505,1.05515,1.05505,1.05505,66300000.0
2009-10-08 04:26:00,1.0551,1.0552,1.0551,1.0552,22500000.0
2009-10-08 04:27:00,1.0552,1.0552,1.0552,1.0552,2400000.0
2009-10-08 04:28:00,1.05525,1.05525,1.0552,1.05525,7400000.0
2009-10-08 04:29:00,1.05525,1.05525,1.05525,1.05525,4000000.0
2009-10-08 04:30:00,1.05515,1.05515,1.05515,1.05515,45600000.0
2009-10-08 04:31:00,1.05476,1.05484,1.05461,1.0548,61000000.0
2009-10-08 04:32:00,1.05515,1.05515,1.05515,1.05515,16000000.0
2009-10-08 04:33:00,1.05515,1.05515,1.05515,1.05515,20000000.0
2009-10-08 04:34:00,1.05515,1.0552,1.0551,1.05515,67500000.0
2009-10-08 04:35:00,1.05515,1.05515,1.05505,1.05505,38200000.0
2009-10-08 04:36:00,1.0551,1.0551,1.05505,1.05505,30100000.0
2009-10-08 04:37:00,1.05505,1.05505,1.055,1.055,22400000.0
2009-10-08 04:38:00,1.05505,1.0551,1.055,1.05505,71200000.0
2009-10-08 04:39:00,1.05505,1.0551,1.0549,1.05495,68600000.0
2009-10-08 04:40:00,1.05495,1.055,1.05495,1.055,64000000.0
2009-10-08 04:41:00,1.055,1.055,1.05455,1.05475,158700000.0
2009-10-08 04:42:00,1.05475,1.05475,1.0547,1.0547,36500000.0
2009-10-08 04:43:00,1.0547,1.05475,1.0547,1.05475,38000000.0
2009-10-08 04:44:00,1.0548,1.05485,1.0548,1.05485,38400000.0
2009-10-08 04:45:00,1.0549,1.0549,1.05395,1.05405,193800000.0
2009-10-08 04:46:00,1.05405,1.05405,1.0537,1.0538,239500001.0
2009-10-08 04:47:00,1.05385,1.05395,1.05335,1.05345,417600000.0
2009-10-08 04:48:00,1.0535,1.0535,1.05325,1.05345,250199998.0
2009-10-08 04:49:00,1.0535,1.0536,1.0535,1.05355,36800000.0
2009-10-08 04:50:00,1.05355,1.0536,1.0535,1.0536,69600000.0
2009-10-08 04:51:00,1.0536,1.05375,1.05355,1.05375,31400000.0
2009-10-08 04:52:00,1.05375,1.05405,1.05365,1.05405,71500000.0
2009-10-08 04:53:00,1.05405,1.05425,1.05405,1.05425,54100000.0
2009-10-08 04:54:00,1.05425,1.05435,1.05395,1.0542,89300000.0
2009-10-08 04:55:00,1.05415,1.05415,1.054,1.05415,34700000.0
2009-10-08 04:56:00,1.0539,1.0539,1.05375,1.05375,51000000.0
2009-10-08 04:57:00,1.05375,1.05405,1.05375,1.054,47100000.0
2009-10-08 04:58:00,1.054,1.05405,1.054,1.05405,40600000.0
2009-10-08 04:59:00,1.05405,1.05415,1.05375,1.05385,77500000.0
2009-10-08 05:00:00,1.05385,1.05405,1.0537,1.05405,48900000.0
2009-10-08 05:01:00,1.05405,1.05435,1.05405,1.05435,53300000.0
2009-10-08 05:02:00,1.05445,1.0545,1.0543,1.0545,67500000.0
2009-10-08 05:03:00,1.0545,1.05465,1.0545,1.05455,29800000.0
2009-10-08 05:04:00,1.05455,1.05455,1.05445,1.05455,41600000.0
2009-10-08 05:05:00,1.05475,1.05495,1.0545,1.05485,67400000.0
2009-10-08 05:06:00,1.055,1.05505,1.0548,1.05485,45200000.0
2009-10-08 05:07:00,1.05495,1.05515,1.05495,1.05505,33100000.0
2009-10-08 05:08:00,1.05505,1.05505,1.05495,1.05505,48600000.0
2009-10-08 05:09:00,1.05505,1.05505,1.05505,1.05505,27800000.0
2009-10-08 05:10:00,1.05505,1.05505,1.05505,1.05505,43900000.0
2009-10-08 05:11:00,1.05505,1.05525,1.05505,1.0552,20600000.0
2009-10-08 05:12:00,1.05477,1.05509,1.05477,1.05509,88200000.0
2009-10-08 05:13:00,1.055,1.05515,1.055,1.055,77900000.0
2009-10-08 05:14:00,1.05505,1.0553,1.05505,1.0553,64300000.0
2009-10-08 05:15:00,1.0553,1.0553,1.05515,1.05515,29000000.0
2009-10-08 05:16:00,1.05515,1.05525,1.05515,1.05525,30600000.0
2009-10-08 05:17:00,1.05525,1.05535,1.05525,1.05535,54500000.0
2009-10-08 05:18:00,1.05535,1.05535,1.05535,1.05535,24700000.0
2009-10-08 05:19:00,1.05535,1.05535,1.05535,1.05535,139500000.0
2009-10-08 05:20:00,1.05535,1.05535,1.05515,1.05515,35300000.0
2009-10-08 05:21:00,1.05515,1.05515,1.05475,1.05475,72400000.0
2009-10-08 05:22:00,1.05475,1.05475,1.05475,1.05475,7000000.0
2009-10-08 05:23:00,1.05475,1.05475,1.05435,1.0544,12400000.0
2009-10-08 05:24:00,1.0544,1.0545,1.05415,1.0543,49200000.0
2009-10-08 05:25:00,1.0543,1.05435,1.0543,1.05435,34900000.0
2009-10-08 05:26:00,1.05435,1.05435,1.05435,1.05435,34500000.0
2009-10-08 05:27:00,1.05445,1.0546,1.05445,1.0546,36600000.0
2009-10-08 05:28:00,1.0547,1.05495,1.0547,1.05485,23400000.0
2009-10-08 05:29:00,1.05485,1.05485,1.05485,1.05485,11800000.0
2009-10-08 05:30:00,1.05485,1.05485,1.05485,1.05485,4500000.0
2009-10-08 05:31:00,1.05485,1.05485,1.05485,1.05485,1000000.0
2009-10-08 05:32:00,1.05495,1.05495,1.05495,1.05495,6000000.0
2009-10-08 05:33:00,1.05495,1.05515,1.05495,1.05505,36600000.0
2009-10-08 05:34:00,1.05505,1.05515,1.05505,1.05515,17500000.0
2009-10-08 05:35:00,1.05515,1.05515,1.05505,1.05505,23800000.0
2009-10-08 05:36:00,1.0551,1.0552,1.05495,1.05515,40400000.0
2009-10-08 05:37:00,1.05515,1.05515,1.05515,1.05515,16900000.0
2009-10-08 05:38:00,1.0552,1.0552,1.05515,1.05515,28900000.0
2009-10-08 05:39:00,1.05515,1.05515,1.05515,1.05515,8400000.0
2009-10-08 05:40:00,1.05515,1.0552,1.05515,1.0552,40500000.0
2009-10-08 05:41:00,1.0552,1.0552,1.05515,1.05515,26400000.0
2009-10-08 05:42:00,1.05515,1.05515,1.0549,1.0549,26000000.0
2009-10-08 05:43:00,1.0549,1.055,1.05485,1.055,46600000.0
2009-10-08 05:44:00,1.055,1.05565,1.055,1.0556,90700000.0
2009-10-08 05:45:00,1.0556,1.0556,1.0556,1.0556,2400000.0
2009-10-08 05:46:00,1.05565,1.0557,1.05555,1.0557,41900000.0
2009-10-08 05:47:00,1.05565,1.05605,1.05565,1.0559,73800000.0
2009-10-08 05:48:00,1.056,1.056,1.05595,1.056,12400000.0
2009-10-08 05:49:00,1.05605,1.0562,1.056,1.05615,27000000.0
2009-10-08 05:50:00,1.0561,1.05615,1.05605,1.05615,22000000.0
2009-10-08 05:51:00,1.05615,1.05615,1.0557,1.0557,46400000.0
2009-10-08 05:52:00,1.05575,1.05575,1.05575,1.05575,15600000.0
2009-10-08 05:53:00,1.05575,1.05575,1.05555,1.05555,20400000.0
2009-10-08 05:54:00,1.05555,1.05555,1.05535,1.0554,85300000.0
2009-10-08 05:55:00,1.05545,1.0555,1.05535,1.0555,42400000.0
2009-10-08 05:56:00,1.0555,1.05555,1.0555,1.05555,25000000.0
2009-10-08 05:57:00,1.05555,1.0557,1.05555,1.0557,22600000.0
2009-10-08 05:58:00,1.0557,1.0557,1.0557,1.0557,20000000.0
2009-10-08 05:59:00,1.0557,1.0557,1.05565,1.05565,41600000.0
2009-10-08 06:00:00,1.05565,1.0557,1.05565,1.0557,40400000.0
2009-10-08 06:01:00,1.0557,1.0557,1.0557,1.0557,9600000.0
2009-10-08 06:02:00,1.0557,1.0558,1.0557,1.0558,18400000.0
2009-10-08 06:03:00,1.05565,1.05565,1.05547,1.05565,157800000.0
2009-10-08 06:04:00,1.05585,1.05585,1.0558,1.0558,15600000.0
2009-10-08 06:05:00,1.05585,1.05585,1.05585,1.05585,3000000.0
2009-10-08 06:06:00,1.0558,1.05605,1.05555,1.0557,78400000.0
2009-10-08 06:07:00,1.0557,1.0557,1.0557,1.0557,16800000.0
2009-10-08 06:08:00,1.0557,1.0558,1.0557,1.05575,51200000.0
2009-10-08 06:09:00,1.05575,1.0558,1.05565,1.05575,39700000.0
2009-10-08 06:10:00,1.0558,1.0558,1.0558,1.0558,4800000.0
2009-10-08 06:11:00,1.05585,1.05585,1.05565,1.05565,63000000.0
2009-10-08 06:12:00,1.05565,1.05565,1.05565,1.05565,32200000.0
2009-10-08 06:13:00,1.05565,1.05565,1.05565,1.05565,32000000.0
2009-10-08 06:14:00,1.05565,1.0558,1.05565,1.0558,54400000.0
2009-10-08 06:15:00,1.0558,1.0559,1.0558,1.0558,64300000.0
2009-10-08 06:16:00,1.0558,1.05585,1.05575,1.0558,55200000.0
2009-10-08 06:17:00,1.0558,1.0558,1.0557,1.0557,16300000.0
2009-10-08 06:18:00,1.0557,1.05605,1.0557,1.05605,68100000.0
2009-10-08 06:19:00,1.05605,1.05635,1.05605,1.05625,62900000.0
2009-10-08 06:20:00,1.05625,1.05645,1.0562,1.05625,78300001.0
2009-10-08 06:21:00,1.05625,1.05625,1.0561,1.0561,40600000.0
2009-10-08 06:22:00,1.05615,1.0562,1.05615,1.0562,4400000.0
2009-10-08 06:23:00,1.05625,1.05625,1.05625,1.05625,3000000.0
2009-10-08 06:24:00,1.05625,1.05625,1.05615,1.0562,143400000.0
2009-10-08 06:25:00,1.05615,1.0562,1.0561,1.05615,194500000.0
2009-10-08 06:26:00,1.05615,1.05615,1.0561,1.05615,5200000.0
2009-10-08 06:27:00,1.05615,1.05625,1.05615,1.05625,44200000.0
2009-10-08 06:28:00,1.05625,1.0563,1.05625,1.05625,123800000.0
2009-10-08 06:29:00,1.05625,1.05635,1.05625,1.05635,44900000.0
2009-10-08 06:30:00,1.05635,1.05635,1.05635,1.05635,2000000.0
2009-10-08 06:31:00,1.05635,1.05645,1.05635,1.05645,7300000.0
2009-10-08 06:32:00,1.0563,1.0563,1.05599,1.05604,531200002.0
2009-10-08 06:33:00,1.05612,1.05626,1.05595,1.05623,488599997.0
2009-10-08 06:34:00,1.05645,1.05645,1.05645,1.05645,39100000.0
2009-10-08 06:35:00,1.05645,1.05645,1.05645,1.05645,11600000.0
2009-10-08 06:36:00,1.05645,1.05645,1.05645,1.05645,5000000.0
2009-10-08 06:37:00,1.05645,1.05645,1.05645,1.05645,3400000.0
2009-10-08 06:38:00,1.05645,1.05645,1.05645,1.05645,9500000.0
2009-10-08 06:39:00,1.05605,1.05615,1.05605,1.05605,37100000.0
2009-10-08 06:40:00,1.05605,1.05615,1.05605,1.05615,12800000.0
2009-10-08 06:41:00,1.0561,1.05615,1.05595,1.05595,48500000.0
2009-10-08 06:42:00,1.05595,1.05595,1.05575,1.05575,40700000.0
2009-10-08 06:43:00,1.05575,1.05575,1.05535,1.0556,31200000.0
2009-10-08 06:44:00,1.05565,1.05585,1.05565,1.05585,21500000.0
2009-10-08 06:45:00,1.05585,1.05585,1.0558,1.0558,16400000.0
2009-10-08 06:46:00,1.0558,1.0558,1.0558,1.0558,4800000.0
2009-10-08 06:47:00,1.05575,1.05575,1.05555,1.05555,22600000.0
2009-10-08 06:48:00,1.05555,1.0556,1.05555,1.05555,23600000.0
2009-10-08 06:49:00,1.05555,1.05565,1.05555,1.05565,16200000.0
2009-10-08 06:50:00,1.05565,1.05565,1.05555,1.05555,10400000.0
2009-10-08 06:51:00,1.0554,1.05545,1.0554,1.05545,17600000.0
2009-10-08 06:52:00,1.05545,1.05545,1.0554,1.0554,7200000.0
2009-10-08 06:53:00,1.0554,1.05565,1.0554,1.05545,64200000.0
2009-10-08 06:54:00,1.05545,1.0555,1.05525,1.05525,59400000.0
2009-10-08 06:55:00,1.05525,1.05535,1.0551,1.0551,82900000.0
2009-10-08 06:56:00,1.05505,1.0551,1.0548,1.0548,123500000.0
2009-10-08 06:57:00,1.05495,1.055,1.0549,1.05495,35600000.0
2009-10-08 06:58:00,1.05495,1.05495,1.05495,1.05495,9300000.0
2009-10-08 06:59:00,1.05495,1.0551,1.0549,1.055,50300000.0
2009-10-08 07:00:00,1.05495,1.05495,1.05495,1.05495,34000000.0
2009-10-08 07:01:00,1.05495,1.05495,1.05495,1.05495,33600000.0
2009-10-08 07:02:00,1.05495,1.05495,1.05495,1.05495,13800000.0
2009-10-08 07:03:00,1.05495,1.05495,1.05495,1.05495,47900000.0
2009-10-08 07:04:00,1.05505,1.05505,1.05505,1.05505,3200000.0
2009-10-08 07:05:00,1.05505,1.05505,1.05495,1.05495,35300000.0
2009-10-08 07:06:00,1.05495,1.05495,1.05495,1.05495,3000000.0
2009-10-08 07:07:00,1.05495,1.05495,1.05495,1.05495,4000000.0
2009-10-08 07:08:00,1.0549,1.0549,1.0549,1.0549,4800000.0
2009-10-08 07:09:00,1.05505,1.05505,1.0549,1.0549,59500000.0
2009-10-08 07:10:00,1.05505,1.05515,1.0545,1.0545,88500000.0
2009-10-08 07:11:00,1.05455,1.0546,1.0545,1.05455,87800000.0
2009-10-08 07:12:00,1.05475,1.05475,1.05465,1.05465,35000000.0
2009-10-08 07:13:00,1.05465,1.05475,1.05465,1.05465,45200000.0
2009-10-08 07:14:00,1.0548,1.0548,1.05445,1.05445,11800000.0
2009-10-08 07:15:00,1.0545,1.0545,1.0545,1.0545,18800000.0
2009-10-08 07:16:00,1.05455,1.05465,1.0545,1.0545,159400000.0
2009-10-08 07:17:00,1.05455,1.05465,1.0545,1.05455,104600000.0
2009-10-08 07:18:00,1.05455,1.05455,1.0543,1.05435,31400000.0
2009-10-08 07:19:00,1.05435,1.05435,1.05405,1.0541,102500000.0
2009-10-08 07:20:00,1.0541,1.0541,1.0538,1.0538,175000000.0
2009-10-08 07:21:00,1.05385,1.05395,1.05375,1.05385,84500000.0
2009-10-08 07:22:00,1.05385,1.05385,1.05385,1.05385,49400000.0
2009-10-08 07:23:00,1.05385,1.05415,1.05385,1.05405,67200000.0
2009-10-08 07:24:00,1.05405,1.05425,1.054,1.0541,71700000.0
2009-10-08 07:25:00,1.0541,1.0541,1.0541,1.0541,31200000.0
2009-10-08 07:26:00,1.0541,1.05425,1.05365,1.05365,103600000.0
2009-10-08 07:27:00,1.05365,1.05375,1.0536,1.05375,43400000.0
2009-10-08 07:28:00,1.05375,1.05395,1.05375,1.0539,16100000.0
2009-10-08 07:29:00,1.0538,1.0538,1.0538,1.0538,13600000.0
2009-10-08 07:30:00,1.0538,1.05385,1.0538,1.05385,8000000.0
2009-10-08 07:31:00,1.05385,1.0539,1.05375,1.05385,36000000.0
2009-10-08 07:32:00,1.05395,1.05405,1.05395,1.05395,91800000.0
2009-10-08 07:33:00,1.05395,1.054,1.05395,1.05395,48100000.0
2009-10-08 07:34:00,1.05395,1.05395,1.05385,1.0539,36500000.0
2009-10-08 07:35:00,1.0539,1.0542,1.0539,1.0542,39000000.0
2009-10-08 07:36:00,1.0542,1.05425,1.05415,1.05425,24800000.0
2009-10-08 07:37:00,1.0543,1.0543,1.05425,1.0543,21300000.0
2009-10-08 07:38:00,1.0543,1.0544,1.05425,1.05435,40800000.0
2009-10-08 07:39:00,1.05425,1.05425,1.05425,1.05425,83600000.0
2009-10-08 07:40:00,1.05425,1.05425,1.05425,1.05425,5200000.0
2009-10-08 07:41:00,1.05396,1.05414,1.05379,1.05406,82700000.0
2009-10-08 07:42:00,1.05425,1.05425,1.05425,1.05425,60800000.0
2009-10-08 07:43:00,1.05425,1.0545,1.05425,1.0543,92700000.0
2009-10-08 07:44:00,1.0543,1.0544,1.0543,1.0544,35100000.0
2009-10-08 07:45:00,1.05445,1.05465,1.05445,1.05465,33800000.0
2009-10-08 07:46:00,1.05465,1.05465,1.05465,1.05465,6400000.0
2009-10-08 07:47:00,1.05465,1.05475,1.05465,1.05465,51700000.0
2009-10-08 07:48:00,1.05465,1.05465,1.05455,1.05455,16800000.0
2009-10-08 07:49:00,1.05455,1.05455,1.05435,1.05435,72800000.0
2009-10-08 07:50:00,1.05435,1.05435,1.05435,1.05435,70300000.0
2009-10-08 07:51:00,1.0545,1.0545,1.0543,1.05435,19400000.0
2009-10-08 07:52:00,1.05425,1.05425,1.05425,1.05425,24000000.0
2009-10-08 07:53:00,1.05425,1.05425,1.05425,1.05425,32000000.0
2009-10-08 07:54:00,1.05435,1.05435,1.05425,1.05435,22000000.0
2009-10-08 07:55:00,1.05435,1.05435,1.05435,1.05435,5200000.0
2009-10-08 07:56:00,1.05435,1.05435,1.05435,1.05435,1000000.0
2009-10-08 07:57:00,1.05435,1.05435,1.05425,1.05425,6600000.0
2009-10-08 07:58:00,1.05425,1.0544,1.05425,1.0544,72000000.0
2009-10-08 07:59:00,1.05445,1.05465,1.05445,1.05465,49600000.0
2009-10-08 08:00:00,1.05455,1.05465,1.05405,1.05405,169100000.0
2009-10-08 08:01:00,1.05405,1.05415,1.05385,1.05415,67200000.0
2009-10-08 08:02:00,1.05415,1.05415,1.05395,1.05405,47800000.0
2009-10-08 08:03:00,1.05415,1.0544,1.05415,1.0544,20200000.0
2009-10-08 08:04:00,1.05425,1.05425,1.05385,1.05405,48000000.0
2009-10-08 08:05:00,1.05405,1.05435,1.054,1.05435,130100000.0
2009-10-08 08:06:00,1.05435,1.05435,1.0539,1.054,126600000.0
2009-10-08 08:07:00,1.05425,1.05435,1.05415,1.05435,63400000.0
2009-10-08 08:08:00,1.05435,1.0547,1.05435,1.05465,180800000.0
2009-10-08 08:09:00,1.05465,1.05495,1.05465,1.05485,181300001.0
2009-10-08 08:10:00,1.05495,1.05495,1.05455,1.05455,368800000.0
2009-10-08 08:11:00,1.05455,1.05455,1.0539,1.0539,230500000.0
2009-10-08 08:12:00,1.0539,1.05405,1.0538,1.05405,134600000.0
2009-10-08 08:13:00,1.0541,1.0544,1.0541,1.0544,58200000.0
2009-10-08 08:14:00,1.05435,1.05445,1.05415,1.05445,41000000.0
2009-10-08 08:15:00,1.05445,1.0546,1.0544,1.0546,34600000.0
2009-10-08 08:16:00,1.0546,1.05485,1.0546,1.05485,196900000.0
2009-10-08 08:17:00,1.05485,1.05495,1.05485,1.05495,43600000.0
2009-10-08 08:18:00,1.05495,1.055,1.05485,1.05485,74900000.0
2009-10-08 08:19:00,1.05485,1.0549,1.05485,1.05485,29700000.0
2009-10-08 08:20:00,1.05485,1.0553,1.05485,1.05515,118000000.0
2009-10-08 08:21:00,1.05515,1.05515,1.05425,1.05425,201900000.0
2009-10-08 08:22:00,1.0543,1.0544,1.05425,1.05425,43800000.0
2009-10-08 08:23:00,1.05425,1.05425,1.05425,1.05425,26600000.0
2009-10-08 08:24:00,1.05425,1.05475,1.05425,1.05475,85000000.0
2009-10-08 08:25:00,1.05475,1.05495,1.05475,1.05485,30500000.0
2009-10-08 08:26:00,1.05485,1.05485,1.05465,1.05465,126000000.0
2009-10-08 08:27:00,1.05465,1.05465,1.05465,1.05465,23200000.0
2009-10-08 08:28:00,1.05465,1.05465,1.0545,1.0545,34600000.0
2009-10-08 08:29:00,1.05445,1.05485,1.05445,1.05465,53700000.0
2009-10-08 08:30:00,1.05465,1.05465,1.0544,1.0544,38600000.0
2009-10-08 08:31:00,1.0544,1.0544,1.0544,1.0544,44000000.0
2009-10-08 08:32:00,1.0544,1.0544,1.05385,1.0539,206900000.0
2009-10-08 08:33:00,1.0539,1.054,1.05385,1.05395,109600001.0
2009-10-08 08:34:00,1.054,1.054,1.0539,1.05395,94300000.0
2009-10-08 08:35:00,1.05395,1.05395,1.05385,1.0539,134300000.0
2009-10-08 08:36:00,1.0539,1.05395,1.05375,1.0538,207099999.0
2009-10-08 08:37:00,1.05375,1.0538,1.0537,1.05375,108900000.0
2009-10-08 08:38:00,1.05375,1.05395,1.05375,1.05395,76500000.0
2009-10-08 08:39:00,1.0539,1.05415,1.0537,1.0537,97300000.0
2009-10-08 08:40:00,1.05375,1.05375,1.0533,1.05345,114800000.0
2009-10-08 08:41:00,1.05335,1.05355,1.0533,1.0534,122700000.0
2009-10-08 08:42:00,1.05345,1.05345,1.05335,1.05335,62300000.0
2009-10-08 08:43:00,1.05345,1.05345,1.05325,1.05335,118200000.0
2009-10-08 08:44:00,1.0535,1.05355,1.0533,1.05345,219200002.0
2009-10-08 08:45:00,1.05345,1.05355,1.0532,1.05335,276500000.0
2009-10-08 08:46:00,1.0534,1.0535,1.0533,1.05335,198100000.0
2009-10-08 08:47:00,1.05335,1.05345,1.0533,1.0534,125300000.0
2009-10-08 08:48:00,1.05345,1.05345,1.05335,1.05335,108800000.0
2009-10-08 08:49:00,1.05335,1.0536,1.05325,1.0534,116000000.0
2009-10-08 08:50:00,1.05345,1.05385,1.0534,1.05355,162600000.0
2009-10-08 08:51:00,1.0535,1.0535,1.05345,1.05345,40800000.0
2009-10-08 08:52:00,1.05345,1.05355,1.05345,1.05345,99900000.0
2009-10-08 08:53:00,1.05345,1.05355,1.05345,1.05355,51300000.0
2009-10-08 08:54:00,1.05345,1.05355,1.05345,1.05355,55300000.0
2009-10-08 08:55:00,1.05355,1.05355,1.05345,1.05345,24100000.0
2009-10-08 08:56:00,1.05345,1.05345,1.05315,1.0533,202900001.0
2009-10-08 08:57:00,1.05335,1.0535,1.05325,1.05325,360199998.0
2009-10-08 08:58:00,1.0533,1.0533,1.0532,1.0533,496800000.0
2009-10-08 08:59:00,1.0533,1.0535,1.0533,1.0535,225499998.0
2009-10-08 09:00:00,1.0536,1.05405,1.05355,1.05405,205800000.0
2009-10-08 09:01:00,1.05405,1.05405,1.05375,1.05375,66200000.0
2009-10-08 09:02:00,1.05375,1.05395,1.05355,1.05385,143800000.0
2009-10-08 09:03:00,1.05385,1.05385,1.05325,1.0534,582099999.0
2009-10-08 09:04:00,1.0534,1.05355,1.05335,1.05355,113899999.0
2009-10-08 09:05:00,1.05355,1.05375,1.05335,1.05365,247899996.0
2009-10-08 09:06:00,1.05365,1.0539,1.0535,1.05355,348000000.0
2009-10-08 09:07:00,1.05355,1.0536,1.05355,1.0536,49400000.0
2009-10-08 09:08:00,1.05365,1.05405,1.05365,1.05405,409000000.0
2009-10-08 09:09:00,1.05405,1.05405,1.05395,1.05395,93500000.0
2009-10-08 09:10:00,1.05395,1.05415,1.05385,1.0541,356200000.0
2009-10-08 09:11:00,1.05415,1.0542,1.05385,1.05395,176100000.0
2009-10-08 09:12:00,1.0539,1.05395,1.05385,1.05385,272300000.0
2009-10-08 09:13:00,1.05385,1.05385,1.05335,1.05335,316500001.0
2009-10-08 09:14:00,1.0534,1.0534,1.05305,1.0532,568399998.0
2009-10-08 09:15:00,1.05325,1.0539,1.05315,1.0539,358400001.0
2009-10-08 09:16:00,1.054,1.05435,1.05385,1.05385,350499999.0
2009-10-08 09:17:00,1.05385,1.054,1.0537,1.0537,265500000.0
2009-10-08 09:18:00,1.0536,1.0538,1.0536,1.05365,198100000.0
2009-10-08 09:19:00,1.05365,1.05395,1.05365,1.05375,174500000.0
2009-10-08 09:20:00,1.05375,1.05405,1.05375,1.05405,174000000.0
2009-10-08 09:21:00,1.0541,1.0543,1.05355,1.05355,297800000.0
2009-10-08 09:22:00,1.05355,1.0539,1.0535,1.05385,258100000.0
2009-10-08 09:23:00,1.05385,1.05385,1.05355,1.05355,236000000.0
2009-10-08 09:24:00,1.05355,1.05425,1.05355,1.05405,214800000.0
2009-10-08 09:25:00,1.05405,1.05425,1.05405,1.0541,226700000.0
2009-10-08 09:26:00,1.05405,1.05435,1.05405,1.05435,200400000.0
2009-10-08 09:27:00,1.05435,1.05435,1.054,1.0541,145100000.0
2009-10-08 09:28:00,1.0541,1.0546,1.0541,1.0545,181100000.0
2009-10-08 09:29:00,1.0545,1.05455,1.05425,1.0544,232800000.0
2009-10-08 09:30:00,1.0544,1.0545,1.054,1.0541,254800000.0
2009-10-08 09:31:00,1.05415,1.0543,1.05415,1.0543,110800000.0
2009-10-08 09:32:00,1.0543,1.05475,1.0542,1.0545,193900001.0
2009-10-08 09:33:00,1.05445,1.0546,1.05445,1.05455,116200000.0
2009-10-08 09:34:00,1.05455,1.055,1.0544,1.055,219800000.0
2009-10-08 09:35:00,1.055,1.05525,1.0549,1.05495,203200000.0
2009-10-08 09:36:00,1.05495,1.05535,1.0549,1.05515,383000000.0
2009-10-08 09:37:00,1.0551,1.05525,1.055,1.05505,235200000.0
2009-10-08 09:38:00,1.05505,1.05505,1.0549,1.05495,103400000.0
2009-10-08 09:39:00,1.05495,1.05495,1.0549,1.05495,96000000.0
2009-10-08 09:40:00,1.05495,1.05555,1.05485,1.05545,184300000.0
2009-10-08 09:41:00,1.05545,1.05565,1.05535,1.05565,246800000.0
2009-10-08 09:42:00,1.05565,1.0557,1.05555,1.05555,270900000.0
2009-10-08 09:43:00,1.05555,1.05555,1.0552,1.0552,90000000.0
2009-10-08 09:44:00,1.0552,1.0552,1.0545,1.0547,178200000.0
2009-10-08 09:45:00,1.05465,1.05465,1.05435,1.05445,218600000.0
2009-10-08 09:46:00,1.05445,1.0546,1.05445,1.05455,175600000.0
2009-10-08 09:47:00,1.05455,1.05475,1.05435,1.05435,211000000.0
2009-10-08 09:48:00,1.05435,1.0545,1.05415,1.05415,331600000.0
2009-10-08 09:49:00,1.05415,1.0542,1.05415,1.05415,216250000.0
2009-10-08 09:50:00,1.05415,1.05415,1.05365,1.05375,314300000.0
2009-10-08 09:51:00,1.0538,1.054,1.05375,1.054,186500000.0
2009-10-08 09:52:00,1.054,1.05455,1.05395,1.05445,217500000.0
2009-10-08 09:53:00,1.0544,1.05455,1.0544,1.0545,105100000.0
2009-10-08 09:54:00,1.0545,1.05455,1.054,1.0543,195100001.0
2009-10-08 09:55:00,1.0544,1.0544,1.05415,1.0543,175000000.0
2009-10-08 09:56:00,1.0543,1.05435,1.05405,1.05415,165000000.0
2009-10-08 09:57:00,1.05415,1.0544,1.05415,1.0544,108800000.0
2009-10-08 09:58:00,1.0544,1.05465,1.05435,1.0546,178200002.0
2009-10-08 09:59:00,1.05465,1.05515,1.0546,1.05515,216100001.0
2009-10-08 10:00:00,1.05515,1.05515,1.05455,1.0547,214100000.0
2009-10-08 10:01:00,1.05475,1.0548,1.05455,1.05465,85100000.0
2009-10-08 10:02:00,1.05465,1.05495,1.0546,1.05495,198900000.0
2009-10-08 10:03:00,1.05495,1.05495,1.0547,1.0547,150000000.0
2009-10-08 10:04:00,1.0547,1.055,1.0547,1.055,198400000.0
2009-10-08 10:05:00,1.05495,1.055,1.05485,1.055,116300000.0
2009-10-08 10:06:00,1.0551,1.05555,1.0551,1.0554,143700000.0
2009-10-08 10:07:00,1.0554,1.05555,1.05525,1.05545,203900000.0
2009-10-08 10:08:00,1.05545,1.05605,1.05545,1.05585,192500000.0
2009-10-08 10:09:00,1.05575,1.0558,1.0553,1.05575,170100000.0
2009-10-08 10:10:00,1.05575,1.05575,1.05535,1.05555,246100000.0
2009-10-08 10:11:00,1.05545,1.05555,1.05525,1.05525,226500000.0
2009-10-08 10:12:00,1.05535,1.05545,1.0553,1.05545,119700000.0
2009-10-08 10:13:00,1.05545,1.05555,1.0554,1.0555,108600000.0
2009-10-08 10:14:00,1.0555,1.0561,1.0555,1.0559,175600000.0
2009-10-08 10:15:00,1.0559,1.05595,1.0555,1.0555,241000000.0
2009-10-08 10:16:00,1.05535,1.05575,1.05525,1.05575,268600000.0
2009-10-08 10:17:00,1.05575,1.05595,1.05575,1.0559,104100000.0
2009-10-08 10:18:00,1.0559,1.0559,1.05535,1.05535,133100001.0
2009-10-08 10:19:00,1.05535,1.0554,1.0553,1.0553,108000000.0
2009-10-08 10:20:00,1.0553,1.0557,1.05525,1.0555,133700000.0
2009-10-08 10:21:00,1.05545,1.05555,1.05535,1.05535,157900000.0
2009-10-08 10:22:00,1.0554,1.0556,1.0553,1.05535,166100000.0
2009-10-08 10:23:00,1.05535,1.0556,1.05535,1.0555,113200000.0
2009-10-08 10:24:00,1.0555,1.05575,1.05545,1.0557,183400000.0
2009-10-08 10:25:00,1.0557,1.0559,1.0556,1.0559,122100000.0
2009-10-08 10:26:00,1.05585,1.05585,1.05575,1.05575,42000000.0
2009-10-08 10:27:00,1.05575,1.05575,1.0556,1.0556,38600000.0
2009-10-08 10:28:00,1.0556,1.05575,1.0556,1.05565,73300000.0
2009-10-08 10:29:00,1.05565,1.05575,1.0555,1.05575,80400000.0
2009-10-08 10:30:00,1.05575,1.05625,1.05575,1.05615,144900000.0
2009-10-08 10:31:00,1.05605,1.05625,1.056,1.05605,104600000.0
2009-10-08 10:32:00,1.05605,1.05635,1.05605,1.0563,160200001.0
2009-10-08 10:33:00,1.0563,1.0563,1.05615,1.05615,62300000.0
2009-10-08 10:34:00,1.05615,1.0563,1.05595,1.05595,231000000.0
2009-10-08 10:35:00,1.05595,1.056,1.0555,1.0555,196200000.0
2009-10-08 10:36:00,1.05555,1.05565,1.05555,1.0556,24000000.0
2009-10-08 10:37:00,1.0556,1.05565,1.0556,1.0556,27500000.0
2009-10-08 10:38:00,1.05565,1.05565,1.05555,1.05555,39400000.0
2009-10-08 10:39:00,1.05555,1.05555,1.0551,1.0551,104700000.0
2009-10-08 10:40:00,1.05515,1.0552,1.05515,1.0552,127200000.0
2009-10-08 10:41:00,1.0552,1.05525,1.05515,1.05515,84000000.0
2009-10-08 10:42:00,1.0552,1.05565,1.05515,1.0556,154100000.0
2009-10-08 10:43:00,1.0556,1.05575,1.05545,1.05575,184900000.0
2009-10-08 10:44:00,1.05575,1.05575,1.0556,1.0556,28800000.0
2009-10-08 10:45:00,1.05565,1.05575,1.0556,1.05575,98800000.0
2009-10-08 10:46:00,1.05575,1.05595,1.0557,1.05595,141000001.0
2009-10-08 10:47:00,1.05595,1.0561,1.05595,1.0561,196399999.0
2009-10-08 10:48:00,1.05615,1.05635,1.05615,1.0562,90100001.0
2009-10-08 10:49:00,1.05615,1.05625,1.05605,1.05625,192800000.0
2009-10-08 10:50:00,1.0562,1.0563,1.0562,1.05625,65800000.0
2009-10-08 10:51:00,1.05625,1.0563,1.0562,1.0563,332400000.0
2009-10-08 10:52:00,1.0563,1.0564,1.05625,1.0563,293200000.0
2009-10-08 10:53:00,1.05625,1.05625,1.05595,1.05615,222200001.0
2009-10-08 10:54:00,1.05615,1.05625,1.0561,1.05625,75900000.0
2009-10-08 10:55:00,1.05625,1.05625,1.05615,1.05615,47800000.0
2009-10-08 10:56:00,1.05615,1.05615,1.056,1.0561,90200000.0
2009-10-08 10:57:00,1.0561,1.05635,1.0561,1.05625,119100000.0
2009-10-08 10:58:00,1.05625,1.05655,1.056,1.0563,274700000.0
2009-10-08 10:59:00,1.05645,1.05655,1.0563,1.0565,83700000.0
2009-10-08 11:00:00,1.0565,1.05655,1.0558,1.0558,222800001.0
2009-10-08 11:01:00,1.0558,1.0559,1.05565,1.0557,262700000.0
2009-10-08 11:02:00,1.0557,1.0558,1.05565,1.0557,152200000.0
2009-10-08 11:03:00,1.0557,1.0557,1.05555,1.05555,37000000.0
2009-10-08 11:04:00,1.05555,1.05585,1.05555,1.05565,376600000.0
2009-10-08 11:05:00,1.05565,1.05575,1.05565,1.05575,64000000.0
2009-10-08 11:06:00,1.05575,1.05585,1.05555,1.0556,400300000.0
2009-10-08 11:07:00,1.0556,1.0556,1.05535,1.05545,227700000.0
2009-10-08 11:08:00,1.05535,1.0556,1.05525,1.0555,235600000.0
2009-10-08 11:09:00,1.0555,1.0557,1.0555,1.0557,102550000.0
2009-10-08 11:10:00,1.0557,1.0557,1.05565,1.05565,211900000.0
2009-10-08 11:11:00,1.05565,1.05565,1.05535,1.05555,138600000.0
2009-10-08 11:12:00,1.05555,1.0558,1.05545,1.0558,119000000.0
2009-10-08 11:13:00,1.0559,1.05615,1.05585,1.05585,61400000.0
2009-10-08 11:14:00,1.05585,1.05585,1.05555,1.05555,148200000.0
2009-10-08 11:15:00,1.05555,1.05605,1.05545,1.05605,198200000.0
2009-10-08 11:16:00,1.0561,1.0561,1.05585,1.05585,191800000.0
2009-10-08 11:17:00,1.0558,1.0558,1.0554,1.0554,312300000.0
2009-10-08 11:18:00,1.05545,1.0556,1.05545,1.0556,170600000.0
2009-10-08 11:19:00,1.0556,1.05565,1.0554,1.0555,129800000.0
2009-10-08 11:20:00,1.0555,1.05585,1.0555,1.0558,93500000.0
2009-10-08 11:21:00,1.0558,1.05585,1.0558,1.0558,68200000.0
2009-10-08 11:22:00,1.0558,1.0558,1.0558,1.0558,31600000.0
2009-10-08 11:23:00,1.0558,1.0558,1.0556,1.0556,167000000.0
2009-10-08 11:24:00,1.0556,1.0556,1.0556,1.0556,88000000.0
2009-10-08 11:25:00,1.0556,1.05575,1.0556,1.05575,49700000.0
2009-10-08 11:26:00,1.05575,1.05575,1.0555,1.0555,19600000.0
2009-10-08 11:27:00,1.05555,1.05555,1.05535,1.05535,135900000.0
2009-10-08 11:28:00,1.05535,1.05535,1.05525,1.05525,155300000.0
2009-10-08 11:29:00,1.05525,1.0555,1.05525,1.0554,82700000.0
2009-10-08 11:30:00,1.05535,1.0554,1.05535,1.0554,9600000.0
2009-10-08 11:31:00,1.05535,1.05535,1.05535,1.05535,28400000.0
2009-10-08 11:32:00,1.05535,1.05535,1.05535,1.05535,6800000.0
2009-10-08 11:33:00,1.05535,1.05535,1.05535,1.05535,3100000.0
2009-10-08 11:34:00,1.05535,1.05535,1.05535,1.05535,750000.0
2009-10-08 11:35:00,1.05535,1.05535,1.05535,1.05535,500000.0
2009-10-08 11:36:00,1.05535,1.05545,1.055,1.0551,77550000.0
2009-10-08 11:37:00,1.05515,1.0552,1.05515,1.05515,28700000.0
2009-10-08 11:38:00,1.05515,1.05515,1.055,1.055,68900000.0
2009-10-08 11:39:00,1.05495,1.055,1.05485,1.05485,91600000.0
2009-10-08 11:40:00,1.05485,1.0549,1.05475,1.0549,88600000.0
2009-10-08 11:41:00,1.0549,1.05495,1.05485,1.05485,220500000.0
2009-10-08 11:42:00,1.05485,1.0549,1.05485,1.05485,138800000.0
2009-10-08 11:43:00,1.0548,1.05505,1.0548,1.0548,260899999.0
2009-10-08 11:44:00,1.05485,1.05495,1.0548,1.0549,212199999.0
2009-10-08 11:45:00,1.0549,1.05525,1.0549,1.05525,158700001.0
2009-10-08 11:46:00,1.0553,1.0553,1.05515,1.05525,66000000.0
2009-10-08 11:47:00,1.0553,1.0553,1.0553,1.0553,3000000.0
2009-10-08 11:48:00,1.0553,1.05555,1.05515,1.05555,126400000.0
2009-10-08 11:49:00,1.0555,1.0555,1.0554,1.0554,11800000.0
2009-10-08 11:50:00,1.0554,1.05545,1.0552,1.05545,44300000.0
2009-10-08 11:51:00,1.05555,1.05555,1.05545,1.05545,53600000.0
2009-10-08 11:52:00,1.05545,1.05585,1.05545,1.05585,48100000.0
2009-10-08 11:53:00,1.05585,1.0559,1.05585,1.05585,25600000.0
2009-10-08 11:54:00,1.0559,1.0559,1.0558,1.0558,12400000.0
2009-10-08 11:55:00,1.0558,1.0561,1.0558,1.0561,33400000.0
2009-10-08 11:56:00,1.05605,1.05605,1.05595,1.05595,17600000.0
2009-10-08 11:57:00,1.0558,1.056,1.05575,1.05595,129300000.0
2009-10-08 11:58:00,1.056,1.056,1.0558,1.0558,48600000.0
2009-10-08 11:59:00,1.05585,1.05595,1.05575,1.05595,51100000.0
2009-10-08 12:00:00,1.05595,1.05615,1.0559,1.0561,119500000.0
2009-10-08 12:01:00,1.0561,1.0562,1.0561,1.0561,12100000.0
2009-10-08 12:02:00,1.05605,1.05615,1.056,1.0561,15400000.0
2009-10-08 12:03:00,1.0561,1.05615,1.05605,1.05605,77800000.0
2009-10-08 12:04:00,1.05605,1.05615,1.05595,1.056,37000000.0
2009-10-08 12:05:00,1.05605,1.05615,1.056,1.05605,44400000.0
2009-10-08 12:06:00,1.05605,1.05625,1.05605,1.05615,85600000.0
2009-10-08 12:07:00,1.05615,1.05615,1.05615,1.05615,8000000.0
2009-10-08 12:08:00,1.05615,1.05615,1.05575,1.05575,52500000.0
2009-10-08 12:09:00,1.05575,1.05575,1.0556,1.0556,22200000.0
2009-10-08 12:10:00,1.0556,1.0557,1.0556,1.0557,68900000.0
2009-10-08 12:11:00,1.05575,1.05575,1.0557,1.05575,48700000.0
2009-10-08 12:12:00,1.05575,1.05575,1.0557,1.0557,4500000.0
2009-10-08 12:13:00,1.0557,1.0558,1.0556,1.0558,73900000.0
2009-10-08 12:14:00,1.05575,1.05575,1.0557,1.05575,30900000.0
2009-10-08 12:15:00,1.05575,1.05575,1.0557,1.05575,236000000.0
2009-10-08 12:16:00,1.05575,1.05575,1.05575,1.05575,1000000.0
2009-10-08 12:17:00,1.05575,1.0559,1.0557,1.05575,136700000.0
2009-10-08 12:18:00,1.05575,1.05575,1.0554,1.0554,153300000.0
2009-10-08 12:19:00,1.0554,1.05545,1.05535,1.05535,80999999.0
2009-10-08 12:20:00,1.0554,1.0556,1.0554,1.05555,126900000.0
2009-10-08 12:21:00,1.05555,1.05555,1.05545,1.05545,67300001.0
2009-10-08 12:22:00,1.05545,1.05545,1.05545,1.05545,17200000.0
2009-10-08 12:23:00,1.05545,1.05595,1.05545,1.0559,141100000.0
2009-10-08 12:24:00,1.0559,1.0559,1.05585,1.0559,26600000.0
2009-10-08 12:25:00,1.0559,1.05605,1.0559,1.056,82100000.0
2009-10-08 12:26:00,1.056,1.0561,1.05595,1.05605,93000000.0
2009-10-08 12:27:00,1.05605,1.0564,1.05605,1.05615,258899999.0
2009-10-08 12:28:00,1.05615,1.05625,1.05615,1.0562,28800000.0
2009-10-08 12:29:00,1.0562,1.0562,1.0557,1.05575,66900000.0
2009-10-08 12:30:00,1.0558,1.05585,1.05575,1.05575,115400000.0
2009-10-08 12:31:00,1.0558,1.0558,1.0558,1.0558,1000000.0
2009-10-08 12:32:00,1.0558,1.0558,1.0556,1.0556,187600000.0
2009-10-08 12:33:00,1.0556,1.05575,1.0556,1.05565,114300000.0
2009-10-08 12:34:00,1.05565,1.05565,1.0556,1.05565,21500000.0
2009-10-08 12:35:00,1.05565,1.0558,1.05565,1.05575,52400000.0
2009-10-08 12:36:00,1.05575,1.0559,1.05575,1.0559,20600000.0
2009-10-08 12:37:00,1.0559,1.056,1.0559,1.056,47100000.0
2009-10-08 12:38:00,1.056,1.056,1.0557,1.0557,85100000.0
2009-10-08 12:39:00,1.05544,1.05555,1.05508,1.05551,500700000.0
2009-10-08 12:40:00,1.0557,1.0557,1.05535,1.05545,147000000.0
2009-10-08 12:41:00,1.05545,1.0555,1.05535,1.05545,69600000.0
2009-10-08 12:42:00,1.0554,1.05545,1.0554,1.05545,52800000.0
2009-10-08 12:43:00,1.05545,1.0555,1.05535,1.05535,69300000.0
2009-10-08 12:44:00,1.05535,1.0555,1.05535,1.0555,83700000.0
2009-10-08 12:45:00,1.0555,1.0555,1.0554,1.0554,57600000.0
2009-10-08 12:46:00,1.0554,1.0556,1.0554,1.05545,56200000.0
2009-10-08 12:47:00,1.05545,1.05545,1.05545,1.05545,78300000.0
2009-10-08 12:48:00,1.05545,1.05545,1.05535,1.05535,30900000.0
2009-10-08 12:49:00,1.05545,1.0556,1.05535,1.0555,71600000.0
2009-10-08 12:50:00,1.0556,1.05565,1.05515,1.0554,128800000.0
2009-10-08 12:51:00,1.0554,1.05545,1.0553,1.0554,111100000.0
2009-10-08 12:52:00,1.05535,1.05535,1.055,1.0551,271599999.0
2009-10-08 12:53:00,1.0552,1.0552,1.05505,1.05515,128400000.0
2009-10-08 12:54:00,1.05515,1.05525,1.05515,1.05525,46300000.0
2009-10-08 12:55:00,1.05535,1.0555,1.05525,1.05525,96100000.0
2009-10-08 12:56:00,1.05525,1.0554,1.0551,1.05535,179900000.0
2009-10-08 12:57:00,1.05535,1.05545,1.0553,1.0554,118900000.0
2009-10-08 12:58:00,1.0554,1.0554,1.0553,1.0553,15500000.0
2009-10-08 12:59:00,1.0554,1.0555,1.05535,1.05535,194300000.0
2009-10-08 13:00:00,1.05535,1.0555,1.05535,1.0554,145500000.0
2009-10-08 13:01:00,1.05545,1.05555,1.05545,1.0555,81300000.0
2009-10-08 13:02:00,1.0555,1.0555,1.0554,1.05545,144000000.0
2009-10-08 13:03:00,1.05545,1.05545,1.05545,1.05545,55200000.0
2009-10-08 13:04:00,1.05545,1.0555,1.05545,1.0555,94500000.0
2009-10-08 13:05:00,1.0555,1.0555,1.05545,1.05545,168100000.0
2009-10-08 13:06:00,1.0555,1.05565,1.05545,1.05545,149200000.0
2009-10-08 13:07:00,1.05545,1.05545,1.05545,1.05545,61500000.0
2009-10-08 13:08:00,1.05545,1.05545,1.05545,1.05545,26100000.0
2009-10-08 13:09:00,1.05545,1.05545,1.05545,1.05545,26100000.0
2009-10-08 13:10:00,1.05545,1.05545,1.05545,1.05545,28800000.0
2009-10-08 13:11:00,1.05555,1.05565,1.05555,1.0556,125400000.0
2009-10-08 13:12:00,1.0556,1.05565,1.0556,1.05565,34400000.0
2009-10-08 13:13:00,1.05565,1.05565,1.05565,1.05565,105400000.0
2009-10-08 13:14:00,1.05565,1.0559,1.05565,1.05585,123500000.0
2009-10-08 13:15:00,1.05585,1.056,1.05585,1.056,153100000.0
2009-10-08 13:16:00,1.056,1.05625,1.05585,1.0559,211500000.0
2009-10-08 13:17:00,1.0559,1.0561,1.0559,1.05605,154900000.0
2009-10-08 13:18:00,1.05605,1.0562,1.05605,1.05605,190500000.0
2009-10-08 13:19:00,1.05605,1.0562,1.056,1.056,174300000.0
2009-10-08 13:20:00,1.056,1.05605,1.056,1.056,57000000.0
2009-10-08 13:21:00,1.056,1.0561,1.056,1.0561,79600000.0
2009-10-08 13:22:00,1.0561,1.0563,1.0561,1.0563,131100000.0
2009-10-08 13:23:00,1.0563,1.0563,1.05595,1.05595,357600000.0
2009-10-08 13:24:00,1.05595,1.05595,1.0557,1.0558,119800000.0
2009-10-08 13:25:00,1.0558,1.0559,1.05575,1.05575,177800000.0
2009-10-08 13:26:00,1.05575,1.05575,1.05575,1.05575,190200000.0
2009-10-08 13:27:00,1.05575,1.05595,1.05575,1.0559,99600000.0
2009-10-08 13:28:00,1.0559,1.05595,1.0559,1.05595,19800000.0
2009-10-08 13:29:00,1.05595,1.05595,1.05585,1.05595,179000000.0
2009-10-08 13:30:00,1.05595,1.056,1.0559,1.05595,61500000.0
2009-10-08 13:31:00,1.05595,1.056,1.05595,1.056,20800000.0
2009-10-08 13:32:00,1.0559,1.05605,1.0559,1.056,63400000.0
2009-10-08 13:33:00,1.056,1.056,1.0559,1.0559,43200000.0
2009-10-08 13:34:00,1.0559,1.05595,1.0558,1.05595,98199999.0
2009-10-08 13:35:00,1.05582,1.05582,1.0557,1.05573,880200000.0
2009-10-08 13:36:00,1.0558,1.05585,1.0557,1.05585,104000000.0
2009-10-08 13:37:00,1.05585,1.05595,1.05585,1.05595,120900000.0
2009-10-08 13:38:00,1.05595,1.05595,1.0556,1.0556,252900000.0
2009-10-08 13:39:00,1.0556,1.0556,1.05535,1.0554,429000000.0
2009-10-08 13:40:00,1.0554,1.05555,1.0553,1.0554,130900000.0
2009-10-08 13:41:00,1.05545,1.0556,1.0554,1.0556,78900000.0
2009-10-08 13:42:00,1.0556,1.05565,1.05555,1.05555,56300000.0
2009-10-08 13:43:00,1.05555,1.05565,1.05555,1.05565,80700000.0
2009-10-08 13:44:00,1.05565,1.05575,1.05555,1.05555,86300000.0
2009-10-08 13:45:00,1.05565,1.05565,1.05545,1.0555,72200000.0
2009-10-08 13:46:00,1.0555,1.0555,1.0555,1.0555,35200000.0
2009-10-08 13:47:00,1.0555,1.0555,1.05545,1.05545,51200000.0
2009-10-08 13:48:00,1.05545,1.0555,1.05535,1.0555,249799999.0
2009-10-08 13:49:00,1.05555,1.05575,1.05545,1.0557,218800000.0
2009-10-08 13:50:00,1.0557,1.05575,1.0555,1.05555,486200002.0
2009-10-08 13:51:00,1.05555,1.0559,1.05555,1.0558,283100000.0
2009-10-08 13:52:00,1.0558,1.0558,1.05575,1.0558,91100000.0
2009-10-08 13:53:00,1.0558,1.05585,1.05565,1.05585,425800002.0
2009-10-08 13:54:00,1.05585,1.0559,1.0557,1.0558,305400000.0
2009-10-08 13:55:00,1.0558,1.056,1.0558,1.056,200800001.0
2009-10-08 13:56:00,1.056,1.056,1.0559,1.0559,235300000.0
2009-10-08 13:57:00,1.0559,1.0559,1.05585,1.05585,261500000.0
2009-10-08 13:58:00,1.05595,1.0561,1.05595,1.05605,167400000.0
2009-10-08 13:59:00,1.05605,1.0564,1.05595,1.0564,378599999.0
2009-10-08 14:00:00,1.0564,1.0565,1.05635,1.0565,460700000.0
2009-10-08 14:01:00,1.05655,1.0567,1.05655,1.0567,175600000.0
2009-10-08 14:02:00,1.05675,1.0571,1.05665,1.05685,232800001.0
2009-10-08 14:03:00,1.05685,1.0572,1.05675,1.05715,682099999.0
2009-10-08 14:04:00,1.05715,1.0573,1.05715,1.0572,190400000.0
2009-10-08 14:05:00,1.0572,1.05725,1.05685,1.05695,346899997.0
2009-10-08 14:06:00,1.05695,1.0576,1.05695,1.05745,726200000.0
2009-10-08 14:07:00,1.05745,1.05795,1.05745,1.05775,578300002.0
2009-10-08 14:08:00,1.05775,1.05775,1.05765,1.05765,141100000.0
2009-10-08 14:09:00,1.05765,1.05765,1.0568,1.0572,561100002.0
2009-10-08 14:10:00,1.0572,1.05725,1.05685,1.0572,214500000.0
2009-10-08 14:11:00,1.0572,1.0572,1.05705,1.05715,58900000.0
2009-10-08 14:12:00,1.05715,1.05745,1.05715,1.0574,200400000.0
2009-10-08 14:13:00,1.05745,1.05745,1.05705,1.05725,502900000.0
2009-10-08 14:14:00,1.05725,1.05795,1.05715,1.05795,615400003.0
2009-10-08 14:15:00,1.05795,1.05795,1.0573,1.0575,289400000.0
2009-10-08 14:16:00,1.0575,1.0575,1.05705,1.0571,140000000.0
2009-10-08 14:17:00,1.05705,1.05705,1.057,1.057,140500000.0
2009-10-08 14:18:00,1.057,1.05705,1.057,1.05705,97600000.0
2009-10-08 14:19:00,1.057,1.05705,1.057,1.05705,206200000.0
2009-10-08 14:20:00,1.05705,1.0571,1.0565,1.05655,520800000.0
2009-10-08 14:21:00,1.0566,1.0568,1.0564,1.0568,386900000.0
2009-10-08 14:22:00,1.0568,1.0568,1.05665,1.05665,534200002.0
2009-10-08 14:23:00,1.05665,1.0569,1.05665,1.0568,205300000.0
2009-10-08 14:24:00,1.0568,1.05685,1.05675,1.05675,207600000.0
2009-10-08 14:25:00,1.05675,1.05685,1.05675,1.05685,387700000.0
2009-10-08 14:26:00,1.05685,1.05705,1.05685,1.0569,435199997.0
2009-10-08 14:27:00,1.0569,1.0569,1.0568,1.0568,387299999.0
2009-10-08 14:28:00,1.0568,1.0569,1.0567,1.0569,368000000.0
2009-10-08 14:29:00,1.05705,1.0574,1.05705,1.05725,278600000.0
2009-10-08 14:30:00,1.05725,1.05725,1.0562,1.0562,369900000.0
2009-10-08 14:31:00,1.0562,1.05635,1.05585,1.056,325400000.0
2009-10-08 14:32:00,1.05605,1.05695,1.05605,1.05695,292900001.0
2009-10-08 14:33:00,1.05695,1.05715,1.05645,1.05685,445900000.0
2009-10-08 14:34:00,1.0568,1.0571,1.05665,1.05685,390600000.0
2009-10-08 14:35:00,1.0568,1.0568,1.056,1.05605,421300000.0
2009-10-08 14:36:00,1.056,1.0566,1.0558,1.0562,437500000.0
2009-10-08 14:37:00,1.0561,1.0564,1.05575,1.05605,510600000.0
2009-10-08 14:38:00,1.056,1.05635,1.0556,1.05635,357200000.0
2009-10-08 14:39:00,1.05635,1.0564,1.0563,1.05635,73400000.0
2009-10-08 14:40:00,1.05635,1.05645,1.0562,1.05645,52500000.0
2009-10-08 14:41:00,1.05645,1.05655,1.05615,1.0563,202700000.0
2009-10-08 14:42:00,1.05625,1.0563,1.05605,1.05605,40600000.0
2009-10-08 14:43:00,1.05605,1.05605,1.05585,1.05585,338799999.0
2009-10-08 14:44:00,1.05585,1.056,1.0558,1.0559,286000000.0
2009-10-08 14:45:00,1.0559,1.0559,1.0558,1.0559,144600000.0
2009-10-08 14:46:00,1.0559,1.05605,1.0559,1.05605,267899997.0
2009-10-08 14:47:00,1.05605,1.0564,1.05605,1.05615,228300000.0
2009-10-08 14:48:00,1.05625,1.0565,1.05615,1.05615,501100000.0
2009-10-08 14:49:00,1.05615,1.0563,1.05615,1.05615,218200000.0
2009-10-08 14:50:00,1.05615,1.0565,1.05615,1.0565,338800000.0
2009-10-08 14:51:00,1.0565,1.05665,1.0565,1.05665,212000000.0
2009-10-08 14:52:00,1.05665,1.0569,1.0565,1.05665,683400000.0
2009-10-08 14:53:00,1.05675,1.0569,1.0567,1.05685,584900000.0
2009-10-08 14:54:00,1.05685,1.05715,1.0562,1.05635,540900000.0
2009-10-08 14:55:00,1.0563,1.0563,1.0554,1.0558,995049998.0
2009-10-08 14:56:00,1.0558,1.0558,1.0552,1.05565,554000000.0
2009-10-08 14:57:00,1.05565,1.05565,1.0551,1.05525,770300002.0
2009-10-08 14:58:00,1.05525,1.05555,1.0551,1.05555,595350000.0
2009-10-08 14:59:00,1.05555,1.05555,1.05505,1.05535,720800000.0
2009-10-08 15:00:00,1.05535,1.0556,1.05465,1.05465,775000002.0
2009-10-08 15:01:00,1.0547,1.05535,1.0547,1.0553,702599999.0
2009-10-08 15:02:00,1.05535,1.05565,1.05535,1.05545,478000002.0
2009-10-08 15:03:00,1.05545,1.0557,1.05505,1.05515,355700000.0
2009-10-08 15:04:00,1.05515,1.05525,1.05495,1.0551,433499997.0
2009-10-08 15:05:00,1.0551,1.0554,1.05495,1.05515,777199993.0
2009-10-08 15:06:00,1.0552,1.0554,1.0552,1.0554,284600002.0
2009-10-08 15:07:00,1.05535,1.056,1.05535,1.056,564599999.0
2009-10-08 15:08:00,1.056,1.05605,1.05575,1.05585,370499999.0
2009-10-08 15:09:00,1.05585,1.05685,1.0558,1.0564,874699998.0
2009-10-08 15:10:00,1.0564,1.0564,1.0557,1.0562,347900000.0
2009-10-08 15:11:00,1.0562,1.05645,1.05615,1.05645,188200001.0
2009-10-08 15:12:00,1.0564,1.0565,1.0563,1.05645,211200000.0
2009-10-08 15:13:00,1.0564,1.0567,1.05605,1.05615,186900000.0
2009-10-08 15:14:00,1.05615,1.05645,1.05575,1.056,285600000.0
2009-10-08 15:15:00,1.05605,1.0567,1.05605,1.0567,189900000.0
2009-10-08 15:16:00,1.05665,1.05685,1.05635,1.0568,280200000.0
2009-10-08 15:17:00,1.05685,1.0572,1.0567,1.0572,218700000.0
2009-10-08 15:18:00,1.0572,1.0583,1.0572,1.05815,285500000.0
2009-10-08 15:19:00,1.05805,1.05805,1.05715,1.05735,596199999.0
2009-10-08 15:20:00,1.0574,1.05785,1.05725,1.05735,475300000.0
2009-10-08 15:21:00,1.05745,1.0582,1.05745,1.0575,777300003.0
2009-10-08 15:22:00,1.05745,1.05765,1.05725,1.05735,701899999.0
2009-10-08 15:23:00,1.05735,1.0578,1.05725,1.05725,273800000.0
2009-10-08 15:24:00,1.05725,1.0575,1.0572,1.05725,324599999.0
2009-10-08 15:25:00,1.0573,1.05755,1.0573,1.05745,203700000.0
2009-10-08 15:26:00,1.05745,1.05785,1.05745,1.05755,121400000.0
2009-10-08 15:27:00,1.05765,1.05865,1.05765,1.0585,243700000.0
2009-10-08 15:28:00,1.0585,1.0585,1.05805,1.05825,232300000.0
2009-10-08 15:29:00,1.0583,1.0587,1.05815,1.0587,200400000.0
2009-10-08 15:30:00,1.0587,1.0588,1.0584,1.05855,319500000.0
2009-10-08 15:31:00,1.0586,1.0586,1.05805,1.05805,640800001.0
2009-10-08 15:32:00,1.0582,1.0584,1.0579,1.0583,677900001.0
2009-10-08 15:33:00,1.05825,1.05885,1.05825,1.05875,354100000.0
2009-10-08 15:34:00,1.0588,1.0594,1.05865,1.0591,719399999.0
2009-10-08 15:35:00,1.05915,1.05915,1.05825,1.0589,886699996.0
2009-10-08 15:36:00,1.05895,1.05905,1.0585,1.0585,1061800000.0
2009-10-08 15:37:00,1.0585,1.0585,1.05775,1.05785,839900000.0
2009-10-08 15:38:00,1.0579,1.05845,1.05785,1.05805,573600000.0
2009-10-08 15:39:00,1.05805,1.05845,1.05765,1.05775,305400000.0
2009-10-08 15:40:00,1.05785,1.0582,1.05765,1.0582,837700000.0
2009-10-08 15:41:00,1.0582,1.05895,1.05805,1.05895,436400003.0
2009-10-08 15:42:00,1.0589,1.059,1.0586,1.05885,790699999.0
2009-10-08 15:43:00,1.0588,1.059,1.05875,1.05875,501700000.0
2009-10-08 15:44:00,1.05875,1.0589,1.0583,1.0586,746699997.0
2009-10-08 15:45:00,1.05855,1.05865,1.05845,1.05865,907800004.0
2009-10-08 15:46:00,1.05865,1.0601,1.05865,1.06,385200000.0
2009-10-08 15:47:00,1.06005,1.0601,1.0593,1.05965,225000000.0
2009-10-08 15:48:00,1.0597,1.0598,1.05945,1.05965,462300001.0
2009-10-08 15:49:00,1.05965,1.05975,1.0593,1.0595,523700000.0
2009-10-08 15:50:00,1.0595,1.06065,1.0595,1.06045,783100002.0
2009-10-08 15:51:00,1.06045,1.06075,1.06035,1.06045,560399998.0
2009-10-08 15:52:00,1.06045,1.061,1.0603,1.061,670800000.0
2009-10-08 15:53:00,1.061,1.061,1.0604,1.06045,651699999.0
2009-10-08 15:54:00,1.06045,1.06055,1.0601,1.06045,909100000.0
2009-10-08 15:55:00,1.06045,1.061,1.06035,1.06055,1024900001.0
2009-10-08 15:56:00,1.06055,1.06075,1.06015,1.06075,1117300004.0
2009-10-08 15:57:00,1.06075,1.0609,1.06045,1.0608,679800002.0
2009-10-08 15:58:00,1.06075,1.06175,1.0607,1.0612,1100600001.0
2009-10-08 15:59:00,1.06115,1.06135,1.06095,1.0613,355200000.0
2009-10-08 16:00:00,1.0613,1.06165,1.0606,1.0615,342599999.0
2009-10-08 16:01:00,1.06155,1.0627,1.0613,1.0623,803499991.0
2009-10-08 16:02:00,1.0623,1.0625,1.06205,1.0621,313000000.0
2009-10-08 16:03:00,1.0621,1.06305,1.0621,1.0628,791300000.0
2009-10-08 16:04:00,1.0628,1.06295,1.06235,1.06235,880599997.0
2009-10-08 16:05:00,1.06225,1.0629,1.06225,1.0626,891499999.0
2009-10-08 16:06:00,1.0626,1.06275,1.06235,1.06255,836500000.0
2009-10-08 16:07:00,1.06255,1.06285,1.0625,1.06255,572699999.0
2009-10-08 16:08:00,1.06255,1.0628,1.06195,1.0621,844600000.0
2009-10-08 16:09:00,1.0621,1.0621,1.06115,1.0613,1050999998.0
2009-10-08 16:10:00,1.06125,1.0613,1.06095,1.06105,785900000.0
2009-10-08 16:11:00,1.06105,1.0611,1.061,1.06105,429699999.0
2009-10-08 16:12:00,1.06105,1.06145,1.061,1.06125,645399999.0
2009-10-08 16:13:00,1.06125,1.06135,1.06045,1.06055,1068300000.0
2009-10-08 16:14:00,1.06055,1.06065,1.0602,1.0604,669799999.0
2009-10-08 16:15:00,1.06045,1.06045,1.0602,1.06025,454000002.0
2009-10-08 16:16:00,1.0602,1.0603,1.0599,1.0599,696799999.0
2009-10-08 16:17:00,1.0599,1.0602,1.05965,1.06015,905299999.0
2009-10-08 16:18:00,1.06015,1.06025,1.06005,1.06005,621400000.0
2009-10-08 16:19:00,1.06005,1.06075,1.06005,1.06045,437400002.0
2009-10-08 16:20:00,1.06045,1.06065,1.06035,1.06065,408400000.0
2009-10-08 16:21:00,1.06065,1.06095,1.06065,1.06075,793399995.0
2009-10-08 16:22:00,1.06075,1.061,1.06065,1.0608,829600000.0
2009-10-08 16:23:00,1.0608,1.0608,1.0602,1.0603,1233299996.0
2009-10-08 16:24:00,1.0604,1.0605,1.0601,1.0603,969200001.0
2009-10-08 16:25:00,1.0603,1.06065,1.0599,1.05995,723600002.0
2009-10-08 16:26:00,1.05995,1.0602,1.05975,1.05975,881800000.0
2009-10-08 16:27:00,1.05965,1.0597,1.05925,1.0593,642400000.0
2009-10-08 16:28:00,1.0593,1.0598,1.05915,1.0596,563100001.0
2009-10-08 16:29:00,1.05945,1.05965,1.0593,1.05945,498299999.0
2009-10-08 16:30:00,1.05955,1.05975,1.05925,1.05935,581699998.0
2009-10-08 16:31:00,1.05935,1.0595,1.05885,1.0591,784499999.0
2009-10-08 16:32:00,1.0591,1.0595,1.0589,1.0595,735099999.0
2009-10-08 16:33:00,1.0595,1.05955,1.05935,1.0595,373600000.0
2009-10-08 16:34:00,1.05945,1.0597,1.0593,1.05965,285500000.0
2009-10-08 16:35:00,1.05965,1.06,1.05965,1.05965,894399999.0
2009-10-08 16:36:00,1.05965,1.05975,1.05925,1.05925,610399997.0
2009-10-08 16:37:00,1.05925,1.0596,1.05925,1.0595,287699999.0
2009-10-08 16:38:00,1.05945,1.05945,1.05925,1.05935,345900000.0
2009-10-08 16:39:00,1.0594,1.0594,1.0585,1.05855,517400000.0
2009-10-08 16:40:00,1.0585,1.05875,1.05825,1.0583,699100000.0
2009-10-08 16:41:00,1.0583,1.0583,1.05755,1.05785,669700000.0
2009-10-08 16:42:00,1.0579,1.0579,1.05735,1.05745,502399999.0
2009-10-08 16:43:00,1.05745,1.058,1.05745,1.058,484299999.0
2009-10-08 16:44:00,1.058,1.0583,1.05775,1.05805,417200000.0
2009-10-08 16:45:00,1.05805,1.05815,1.05795,1.05805,557500003.0
2009-10-08 16:46:00,1.058,1.058,1.05725,1.05725,681299999.0
2009-10-08 16:47:00,1.0572,1.0576,1.05705,1.05755,1132900005.0
2009-10-08 16:48:00,1.05755,1.05815,1.05755,1.0581,246600000.0
2009-10-08 16:49:00,1.0581,1.05845,1.05785,1.05835,212500000.0
2009-10-08 16:50:00,1.05835,1.0585,1.05805,1.0582,117700000.0
2009-10-08 16:51:00,1.0582,1.0583,1.058,1.0582,433800000.0
2009-10-08 16:52:00,1.0582,1.05825,1.05805,1.05815,297500000.0
2009-10-08 16:53:00,1.05815,1.0582,1.05775,1.05785,544400002.0
2009-10-08 16:54:00,1.0579,1.05815,1.0578,1.05785,375899999.0
2009-10-08 16:55:00,1.05785,1.05795,1.0572,1.0572,681000001.0
2009-10-08 16:56:00,1.0572,1.05765,1.05705,1.05755,449800001.0
2009-10-08 16:57:00,1.05755,1.05765,1.05735,1.05755,162800000.0
2009-10-08 16:58:00,1.05755,1.0577,1.05725,1.05725,387800000.0
2009-10-08 16:59:00,1.05725,1.0573,1.05645,1.0565,868300004.0
2009-10-08 17:00:00,1.05645,1.0567,1.05635,1.05645,979900000.0
2009-10-08 17:01:00,1.05645,1.05675,1.0557,1.0558,667500003.0
2009-10-08 17:02:00,1.0558,1.05595,1.05555,1.0559,813100000.0
2009-10-08 17:03:00,1.05585,1.05675,1.05575,1.05675,865899998.0
2009-10-08 17:04:00,1.05675,1.05705,1.0566,1.05685,845399998.0
2009-10-08 17:05:00,1.05685,1.05685,1.05655,1.05655,628100001.0
2009-10-08 17:06:00,1.05655,1.05655,1.0561,1.0561,366400000.0
2009-10-08 17:07:00,1.0561,1.0561,1.05555,1.05565,671900000.0
2009-10-08 17:08:00,1.0557,1.0558,1.05545,1.05565,669799999.0
2009-10-08 17:09:00,1.0557,1.05575,1.0555,1.0555,610500000.0
2009-10-08 17:10:00,1.0555,1.0555,1.0548,1.05485,760500003.0
2009-10-08 17:11:00,1.05485,1.05535,1.05475,1.05515,739800001.0
2009-10-08 17:12:00,1.05515,1.05535,1.05515,1.05535,904399998.0
2009-10-08 17:13:00,1.05535,1.05585,1.05535,1.05575,977000002.0
2009-10-08 17:14:00,1.05575,1.05595,1.05575,1.05585,194900000.0
2009-10-08 17:15:00,1.05585,1.0559,1.0555,1.0558,464500000.0
2009-10-08 17:16:00,1.05575,1.0561,1.05565,1.05605,593399999.0
2009-10-08 17:17:00,1.0561,1.05625,1.05555,1.0557,804500000.0
2009-10-08 17:18:00,1.05565,1.05575,1.05555,1.05555,396400000.0
2009-10-08 17:19:00,1.05555,1.0556,1.05545,1.0555,524499999.0
2009-10-08 17:20:00,1.0555,1.0556,1.05545,1.05545,636400000.0
2009-10-08 17:21:00,1.0555,1.0556,1.05505,1.0552,471800001.0
2009-10-08 17:22:00,1.0552,1.0554,1.05515,1.05535,692000000.0
2009-10-08 17:23:00,1.05535,1.05535,1.05505,1.0552,676699998.0
2009-10-08 17:24:00,1.0552,1.0553,1.05475,1.055,455600000.0
2009-10-08 17:25:00,1.055,1.05535,1.0548,1.05525,632900000.0
2009-10-08 17:26:00,1.05525,1.0557,1.05515,1.0557,569500001.0
2009-10-08 17:27:00,1.0557,1.0558,1.0552,1.0553,419600000.0
2009-10-08 17:28:00,1.0554,1.0555,1.05495,1.0553,390700000.0
2009-10-08 17:29:00,1.0553,1.0555,1.0552,1.0554,549900000.0
2009-10-08 17:30:00,1.0554,1.0554,1.0552,1.0553,534300000.0
2009-10-08 17:31:00,1.0553,1.0553,1.0545,1.0546,929900000.0
2009-10-08 17:32:00,1.0546,1.0546,1.05435,1.0545,515700000.0
2009-10-08 17:33:00,1.05455,1.05485,1.05445,1.05465,406200000.0
2009-10-08 17:34:00,1.05465,1.05475,1.0543,1.0543,167500000.0
2009-10-08 17:35:00,1.0542,1.0542,1.05385,1.0542,409100000.0
2009-10-08 17:36:00,1.05415,1.05445,1.054,1.0543,278300000.0
2009-10-08 17:37:00,1.0543,1.0552,1.0541,1.05515,323200000.0
2009-10-08 17:38:00,1.0552,1.0552,1.05465,1.0547,445300000.0
2009-10-08 17:39:00,1.0547,1.0552,1.0546,1.0551,653499998.0
2009-10-08 17:40:00,1.05505,1.05505,1.0546,1.05485,664499998.0
2009-10-08 17:41:00,1.05485,1.0551,1.05465,1.05465,416700003.0
2009-10-08 17:42:00,1.05465,1.05475,1.05435,1.05445,276100000.0
2009-10-08 17:43:00,1.05445,1.05475,1.0544,1.05465,230700000.0
2009-10-08 17:44:00,1.05475,1.0549,1.0545,1.0548,109000000.0
2009-10-08 17:45:00,1.05475,1.0548,1.05455,1.05455,125700001.0
2009-10-08 17:46:00,1.05455,1.05455,1.05345,1.05355,582899999.0
2009-10-08 17:47:00,1.0536,1.05365,1.05325,1.05345,606100001.0
2009-10-08 17:48:00,1.05345,1.05355,1.05255,1.05295,1108499998.0
2009-10-08 17:49:00,1.05295,1.0536,1.05295,1.05355,537599999.0
2009-10-08 17:50:00,1.05355,1.05395,1.05325,1.0536,397199998.0
2009-10-08 17:51:00,1.05355,1.05355,1.05275,1.05285,448000000.0
2009-10-08 17:52:00,1.05285,1.053,1.05265,1.0529,395100000.0
2009-10-08 17:53:00,1.0529,1.0532,1.05285,1.05315,405700000.0
2009-10-08 17:54:00,1.05315,1.0535,1.05315,1.05335,616099999.0
2009-10-08 17:55:00,1.05335,1.0537,1.05335,1.05365,344000003.0
2009-10-08 17:56:00,1.0537,1.05395,1.0537,1.0539,390700000.0
2009-10-08 17:57:00,1.05395,1.05405,1.0539,1.05405,514400000.0
2009-10-08 17:58:00,1.05405,1.05405,1.0538,1.0538,316700000.0
2009-10-08 17:59:00,1.0538,1.0538,1.0533,1.05335,300100000.0
2009-10-08 18:00:00,1.05335,1.05355,1.0532,1.0535,722500000.0
2009-10-08 18:01:00,1.0535,1.05395,1.0535,1.0539,138800000.0
2009-10-08 18:02:00,1.0539,1.0539,1.0535,1.0535,350100000.0
2009-10-08 18:03:00,1.0535,1.0536,1.0533,1.05335,393000000.0
2009-10-08 18:04:00,1.05345,1.05395,1.05345,1.05365,102900000.0
2009-10-08 18:05:00,1.05365,1.0537,1.05335,1.0534,253900000.0
2009-10-08 18:06:00,1.0534,1.0537,1.0531,1.05325,252800000.0
2009-10-08 18:07:00,1.05325,1.0533,1.0531,1.0532,118600000.0
2009-10-08 18:08:00,1.0532,1.05325,1.05305,1.0531,137300000.0
2009-10-08 18:09:00,1.0531,1.05325,1.0531,1.0531,76800000.0
2009-10-08 18:10:00,1.0531,1.0531,1.0528,1.0528,207899999.0
2009-10-08 18:11:00,1.0528,1.05295,1.0527,1.05295,509600000.0
2009-10-08 18:12:00,1.05295,1.0532,1.05295,1.053,273600000.0
2009-10-08 18:13:00,1.053,1.05305,1.05295,1.053,143700000.0
2009-10-08 18:14:00,1.05295,1.05295,1.0528,1.0528,59600000.0
2009-10-08 18:15:00,1.0528,1.0533,1.0528,1.05325,258100000.0
2009-10-08 18:16:00,1.05325,1.05345,1.05305,1.05305,120100000.0
2009-10-08 18:17:00,1.05305,1.0532,1.05305,1.0532,125900002.0
2009-10-08 18:18:00,1.05325,1.0535,1.0532,1.0534,101800000.0
2009-10-08 18:19:00,1.0533,1.05345,1.05325,1.0533,482400000.0
2009-10-08 18:20:00,1.0533,1.0533,1.0532,1.0532,52600000.0
2009-10-08 18:21:00,1.0532,1.05355,1.0532,1.05355,362700001.0
2009-10-08 18:22:00,1.05355,1.05355,1.05335,1.05345,494900000.0
2009-10-08 18:23:00,1.05345,1.0535,1.05285,1.05285,458000000.0
2009-10-08 18:24:00,1.05275,1.05305,1.05275,1.0528,365500000.0
2009-10-08 18:25:00,1.0528,1.0528,1.05265,1.0527,520800000.0
2009-10-08 18:26:00,1.0527,1.0527,1.0521,1.05215,969000003.0
2009-10-08 18:27:00,1.05215,1.05215,1.0517,1.0517,439500000.0
2009-10-08 18:28:00,1.0517,1.052,1.0514,1.05195,506100002.0
2009-10-08 18:29:00,1.05195,1.0523,1.05195,1.0523,353400001.0
2009-10-08 18:30:00,1.0523,1.05255,1.05215,1.05255,334000000.0
2009-10-08 18:31:00,1.0526,1.0526,1.05185,1.05195,444100000.0
2009-10-08 18:32:00,1.0519,1.05205,1.0514,1.05195,299000000.0
2009-10-08 18:33:00,1.05195,1.05205,1.05185,1.052,143900000.0
2009-10-08 18:34:00,1.05195,1.0526,1.05195,1.0526,131900000.0
2009-10-08 18:35:00,1.05265,1.053,1.0518,1.0518,379900000.0
2009-10-08 18:36:00,1.0518,1.052,1.0514,1.05185,288800000.0
2009-10-08 18:37:00,1.05185,1.05225,1.05185,1.0522,237100000.0
2009-10-08 18:38:00,1.0522,1.05255,1.0521,1.05255,368400002.0
2009-10-08 18:39:00,1.05255,1.05285,1.05255,1.05275,178900000.0
2009-10-08 18:40:00,1.05275,1.05295,1.05275,1.0529,207200000.0
2009-10-08 18:41:00,1.0529,1.05295,1.05265,1.05265,308500000.0
2009-10-08 18:42:00,1.05265,1.05285,1.05265,1.0528,301600002.0
2009-10-08 18:43:00,1.0528,1.05295,1.05265,1.05285,369300000.0
2009-10-08 18:44:00,1.05285,1.053,1.05245,1.0526,382000000.0
2009-10-08 18:45:00,1.0526,1.0527,1.0526,1.0527,177800001.0
2009-10-08 18:46:00,1.0527,1.0527,1.05245,1.05245,220299999.0
2009-10-08 18:47:00,1.05245,1.0526,1.0524,1.0526,140900000.0
2009-10-08 18:48:00,1.0526,1.05285,1.0526,1.05275,201200000.0
2009-10-08 18:49:00,1.0528,1.05345,1.0528,1.05325,424099999.0
2009-10-08 18:50:00,1.05325,1.0535,1.0532,1.0533,325800000.0
2009-10-08 18:51:00,1.0533,1.0534,1.0527,1.05285,430899999.0
2009-10-08 18:52:00,1.05285,1.05285,1.05265,1.05265,196300000.0
2009-10-08 18:53:00,1.0527,1.0527,1.0525,1.05265,108000000.0
2009-10-08 18:54:00,1.05265,1.05275,1.0526,1.05265,231500000.0
2009-10-08 18:55:00,1.05265,1.0527,1.05245,1.05245,309800000.0
2009-10-08 18:56:00,1.05255,1.05255,1.0523,1.05245,219000000.0
2009-10-08 18:57:00,1.05245,1.05265,1.05245,1.05255,213000001.0
2009-10-08 18:58:00,1.05255,1.05255,1.05255,1.05255,7000000.0
2009-10-08 18:59:00,1.05255,1.05305,1.0522,1.05285,333700000.0
2009-10-08 19:00:00,1.0529,1.05325,1.0528,1.0532,558900000.0
2009-10-08 19:01:00,1.0532,1.0535,1.0531,1.0535,172700001.0
2009-10-08 19:02:00,1.0536,1.0537,1.05305,1.05315,691000000.0
2009-10-08 19:03:00,1.05315,1.05315,1.05275,1.05315,612099998.0
2009-10-08 19:04:00,1.05315,1.05335,1.053,1.05305,492399999.0
2009-10-08 19:05:00,1.05305,1.05335,1.05295,1.05335,548100000.0
2009-10-08 19:06:00,1.05335,1.054,1.05335,1.054,495699999.0
2009-10-08 19:07:00,1.05405,1.0544,1.054,1.05435,478799998.0
2009-10-08 19:08:00,1.0544,1.0546,1.0543,1.05455,575600001.0
2009-10-08 19:09:00,1.05455,1.0547,1.0543,1.05435,226700000.0
2009-10-08 19:10:00,1.0545,1.05485,1.0545,1.05465,390200000.0
2009-10-08 19:11:00,1.05465,1.05505,1.0546,1.0547,610599999.0
2009-10-08 19:12:00,1.0547,1.05485,1.05415,1.0542,265300000.0
2009-10-08 19:13:00,1.05415,1.0544,1.05415,1.05435,102800000.0
2009-10-08 19:14:00,1.05425,1.05455,1.0542,1.05435,207100000.0
2009-10-08 19:15:00,1.05435,1.0544,1.0543,1.05435,337199999.0
2009-10-08 19:16:00,1.05435,1.0545,1.05435,1.0545,108600000.0
2009-10-08 19:17:00,1.0545,1.0546,1.0544,1.0545,120900000.0
2009-10-08 19:18:00,1.05445,1.05445,1.05415,1.05415,140000000.0
2009-10-08 19:19:00,1.0542,1.0542,1.054,1.05415,351400001.0
2009-10-08 19:20:00,1.0543,1.05445,1.0542,1.05435,156700000.0
2009-10-08 19:21:00,1.05435,1.05435,1.0541,1.0541,52200000.0
2009-10-08 19:22:00,1.0541,1.0545,1.054,1.05445,286000000.0
2009-10-08 19:23:00,1.0545,1.0546,1.0545,1.05455,88600000.0
2009-10-08 19:24:00,1.05455,1.05465,1.05455,1.05465,286300000.0
2009-10-08 19:25:00,1.05475,1.05475,1.05465,1.05465,11700000.0
2009-10-08 19:26:00,1.05465,1.05475,1.0546,1.0546,336900000.0
2009-10-08 19:27:00,1.0546,1.0546,1.05445,1.0545,328800000.0
2009-10-08 19:28:00,1.0545,1.0547,1.05435,1.0545,372100000.0
2009-10-08 19:29:00,1.0545,1.0546,1.05445,1.0545,172300000.0
2009-10-08 19:30:00,1.05455,1.05465,1.0545,1.0546,112900000.0
2009-10-08 19:31:00,1.05465,1.0547,1.0546,1.0546,281100000.0
2009-10-08 19:32:00,1.0546,1.0549,1.0546,1.0549,458000000.0
2009-10-08 19:33:00,1.0549,1.0552,1.05465,1.05505,332500000.0
2009-10-08 19:34:00,1.05505,1.05515,1.05485,1.05515,545900000.0
2009-10-08 19:35:00,1.05515,1.0553,1.05495,1.05515,475699999.0
2009-10-08 19:36:00,1.05515,1.05615,1.05505,1.05605,344500000.0
2009-10-08 19:37:00,1.05605,1.0561,1.05565,1.05575,249100001.0
2009-10-08 19:38:00,1.05575,1.0564,1.05575,1.05625,467900001.0
2009-10-08 19:39:00,1.05625,1.05635,1.0561,1.0562,482299999.0
2009-10-08 19:40:00,1.0562,1.05625,1.05555,1.05605,646799999.0
2009-10-08 19:41:00,1.05605,1.05605,1.05555,1.0559,506400000.0
2009-10-08 19:42:00,1.0559,1.056,1.0556,1.0556,292700000.0
2009-10-08 19:43:00,1.05555,1.05555,1.0552,1.0554,393000001.0
2009-10-08 19:44:00,1.05535,1.0554,1.0547,1.05475,473600001.0
2009-10-08 19:45:00,1.05475,1.05485,1.05445,1.05485,301499998.0
2009-10-08 19:46:00,1.0548,1.0548,1.05455,1.05455,161900000.0
2009-10-08 19:47:00,1.0545,1.05465,1.05435,1.05445,417299999.0
2009-10-08 19:48:00,1.0545,1.0547,1.05435,1.0547,228600001.0
2009-10-08 19:49:00,1.0547,1.05485,1.05465,1.05465,255299999.0
2009-10-08 19:50:00,1.05465,1.05475,1.0545,1.05475,206400000.0
2009-10-08 19:51:00,1.05475,1.0549,1.0547,1.05475,207900000.0
2009-10-08 19:52:00,1.05475,1.05475,1.05445,1.05445,365400000.0
2009-10-08 19:53:00,1.05445,1.05455,1.05435,1.05455,169900000.0
2009-10-08 19:54:00,1.05455,1.05455,1.05435,1.05435,213600000.0
2009-10-08 19:55:00,1.05435,1.05435,1.05405,1.0542,187500000.0
2009-10-08 19:56:00,1.0542,1.0542,1.0542,1.0542,54800000.0
2009-10-08 19:57:00,1.0542,1.0542,1.05395,1.05395,178400000.0
2009-10-08 19:58:00,1.05395,1.05395,1.0537,1.0538,169599999.0
2009-10-08 19:59:00,1.0538,1.05405,1.0538,1.05395,238799999.0
2009-10-08 20:00:00,1.054,1.05415,1.054,1.05415,205099999.0
2009-10-08 20:01:00,1.05415,1.05435,1.05415,1.0543,209700000.0
2009-10-08 20:02:00,1.0543,1.0545,1.05425,1.05445,291400002.0
2009-10-08 20:03:00,1.05455,1.05465,1.0545,1.0546,250100000.0
2009-10-08 20:04:00,1.0546,1.05495,1.0546,1.05495,144800001.0
2009-10-08 20:05:00,1.05495,1.055,1.05475,1.0548,315899999.0
2009-10-08 20:06:00,1.0548,1.0548,1.05475,1.05475,182800000.0
2009-10-08 20:07:00,1.05475,1.05475,1.0543,1.0544,220000000.0
2009-10-08 20:08:00,1.0544,1.05485,1.0544,1.05465,161099999.0
2009-10-08 20:09:00,1.0546,1.0554,1.0546,1.0554,348399997.0
2009-10-08 20:10:00,1.05535,1.05535,1.055,1.0551,350599999.0
2009-10-08 20:11:00,1.0551,1.05535,1.05505,1.05505,349999999.0
2009-10-08 20:12:00,1.05505,1.05525,1.05495,1.05495,321999999.0
2009-10-08 20:13:00,1.05495,1.05515,1.0548,1.05515,231600001.0
2009-10-08 20:14:00,1.05515,1.0556,1.05505,1.05545,188200000.0
2009-10-08 20:15:00,1.05545,1.05555,1.05485,1.05485,231400000.0
2009-10-08 20:16:00,1.05485,1.055,1.0548,1.05485,169600000.0
2009-10-08 20:17:00,1.0549,1.05495,1.05455,1.05465,317700001.0
2009-10-08 20:18:00,1.0547,1.05485,1.05465,1.05465,325700001.0
2009-10-08 20:19:00,1.0547,1.05485,1.0547,1.05475,188199999.0
2009-10-08 20:20:00,1.05475,1.0551,1.05475,1.0549,339399998.0
2009-10-08 20:21:00,1.05495,1.05515,1.05485,1.055,429099998.0
2009-10-08 20:22:00,1.055,1.05505,1.05485,1.05485,106900000.0
2009-10-08 20:23:00,1.05485,1.05485,1.05455,1.0547,195100000.0
2009-10-08 20:24:00,1.0547,1.05475,1.05465,1.05475,58200000.0
2009-10-08 20:25:00,1.05475,1.05495,1.0546,1.05495,122900000.0
2009-10-08 20:26:00,1.05495,1.05495,1.0543,1.05435,206300000.0
2009-10-08 20:27:00,1.05435,1.05435,1.05385,1.0539,89399999.0
2009-10-08 20:28:00,1.0539,1.05395,1.05285,1.05315,663599999.0
2009-10-08 20:29:00,1.05315,1.05315,1.0523,1.0525,684900001.0
2009-10-08 20:30:00,1.0525,1.0527,1.05225,1.05225,434600001.0
2009-10-08 20:31:00,1.0522,1.05245,1.0521,1.0523,202299999.0
2009-10-08 20:32:00,1.05235,1.05255,1.05165,1.05165,216500000.0
2009-10-08 20:33:00,1.05165,1.05205,1.0516,1.0519,199500000.0
2009-10-08 20:34:00,1.0519,1.052,1.0517,1.0519,152700000.0
2009-10-08 20:35:00,1.0518,1.05195,1.0518,1.05185,38600000.0
2009-10-08 20:36:00,1.0519,1.0519,1.0514,1.05155,55200000.0
2009-10-08 20:37:00,1.05155,1.0516,1.05145,1.05155,222100000.0
2009-10-08 20:38:00,1.05155,1.0516,1.0515,1.05155,178500000.0
2009-10-08 20:39:00,1.05155,1.0516,1.0511,1.05115,402399997.0
2009-10-08 20:40:00,1.05115,1.0514,1.051,1.05135,855299999.0
2009-10-08 20:41:00,1.05135,1.0516,1.05125,1.0516,482300000.0
2009-10-08 20:42:00,1.0516,1.0517,1.0515,1.0515,93600000.0
2009-10-08 20:43:00,1.0516,1.0521,1.0516,1.0519,264199999.0
2009-10-08 20:44:00,1.0519,1.0523,1.05185,1.05185,226400000.0
2009-10-08 20:45:00,1.05185,1.05185,1.051,1.05135,247500000.0
2009-10-08 20:46:00,1.0513,1.05155,1.05095,1.051,154600000.0
2009-10-08 20:47:00,1.05105,1.0511,1.0509,1.0509,205500000.0
2009-10-08 20:48:00,1.0509,1.05095,1.0508,1.0508,247600000.0
2009-10-08 20:49:00,1.0508,1.05105,1.0508,1.05095,237500000.0
2009-10-08 20:50:00,1.05095,1.05125,1.0509,1.05105,163100000.0
2009-10-08 20:51:00,1.0511,1.0512,1.05085,1.05085,303200000.0
2009-10-08 20:52:00,1.05085,1.0509,1.0506,1.05075,336500000.0
2009-10-08 20:53:00,1.05075,1.05085,1.0506,1.0506,155000000.0
2009-10-08 20:54:00,1.0506,1.05115,1.0506,1.05095,149700000.0
2009-10-08 20:55:00,1.0509,1.0513,1.0509,1.0513,185900000.0
2009-10-08 20:56:00,1.0513,1.0514,1.0513,1.0513,65200000.0
2009-10-08 20:57:00,1.0513,1.05155,1.05125,1.05155,153500000.0
2009-10-08 20:58:00,1.05155,1.0517,1.0515,1.0515,247200000.0
2009-10-08 20:59:00,1.0515,1.05165,1.0515,1.05155,142300000.0
2009-10-08 21:00:00,1.05155,1.0516,1.05135,1.0514,80800000.0
2009-10-08 21:01:00,1.0514,1.0514,1.0509,1.0509,377500000.0
2009-10-08 21:02:00,1.0509,1.05095,1.0509,1.0509,135399998.0
2009-10-08 21:03:00,1.0509,1.05105,1.0509,1.05105,139600000.0
2009-10-08 21:04:00,1.05105,1.05105,1.05095,1.051,70500000.0
2009-10-08 21:05:00,1.051,1.05145,1.051,1.0514,230000000.0
2009-10-08 21:06:00,1.0514,1.05165,1.0514,1.0514,299700000.0
2009-10-08 21:07:00,1.0514,1.0515,1.0511,1.0511,116400000.0
2009-10-08 21:08:00,1.0511,1.0511,1.0509,1.05095,34700000.0
2009-10-08 21:09:00,1.0509,1.0509,1.05055,1.05065,184000000.0
2009-10-08 21:10:00,1.05065,1.05095,1.0506,1.0509,186300000.0
2009-10-08 21:11:00,1.0509,1.05095,1.0508,1.05085,69500000.0
2009-10-08 21:12:00,1.05085,1.05095,1.05075,1.05085,78700000.0
2009-10-08 21:13:00,1.05085,1.05125,1.05085,1.05115,200500000.0
2009-10-08 21:14:00,1.0512,1.0513,1.0509,1.0509,193800000.0
2009-10-08 21:15:00,1.0509,1.05095,1.05055,1.0506,131300000.0
2009-10-08 21:16:00,1.0506,1.05075,1.05055,1.05075,92800000.0
2009-10-08 21:17:00,1.05075,1.05085,1.05075,1.05085,11400000.0
2009-10-08 21:18:00,1.0508,1.05115,1.05075,1.051,250000000.0
2009-10-08 21:19:00,1.051,1.05115,1.05085,1.05105,274400000.0
2009-10-08 21:20:00,1.05105,1.05115,1.05085,1.05085,211400000.0
2009-10-08 21:21:00,1.05085,1.05105,1.05085,1.051,94900000.0
2009-10-08 21:22:00,1.051,1.0511,1.051,1.0511,12100000.0
2009-10-08 21:23:00,1.05105,1.05105,1.0506,1.05065,167800000.0
2009-10-08 21:24:00,1.05075,1.0508,1.05065,1.05075,173400000.0
2009-10-08 21:25:00,1.05065,1.05085,1.05065,1.0508,89600000.0
2009-10-08 21:26:00,1.0509,1.05095,1.0506,1.0507,191000000.0
2009-10-08 21:27:00,1.0507,1.05085,1.05065,1.05085,205600000.0
2009-10-08 21:28:00,1.0509,1.05095,1.05085,1.05095,151600000.0
2009-10-08 21:29:00,1.05095,1.05095,1.0509,1.05095,127700000.0
2009-10-08 21:30:00,1.05095,1.0513,1.05095,1.0513,176400000.0
2009-10-08 21:31:00,1.0513,1.05135,1.0512,1.0513,144000000.0
2009-10-08 21:32:00,1.0513,1.0513,1.05115,1.05115,177600000.0
2009-10-08 21:33:00,1.05115,1.05115,1.051,1.051,55100000.0
2009-10-08 21:34:00,1.051,1.05105,1.051,1.05105,203900000.0
2009-10-08 21:35:00,1.05105,1.0514,1.05105,1.0514,200400000.0
2009-10-08 21:36:00,1.0514,1.05165,1.0514,1.0515,380900000.0
2009-10-08 21:37:00,1.0515,1.05165,1.05145,1.05145,133800000.0
2009-10-08 21:38:00,1.0515,1.0515,1.05145,1.0515,72800000.0
2009-10-08 21:39:00,1.0515,1.0517,1.0515,1.05155,294200000.0
2009-10-08 21:40:00,1.0516,1.05165,1.05145,1.05155,226600000.0
2009-10-08 21:41:00,1.05155,1.05155,1.0515,1.0515,61400000.0
2009-10-08 21:42:00,1.0515,1.05155,1.05145,1.05155,115400000.0
2009-10-08 21:43:00,1.05155,1.0516,1.05155,1.05155,33500000.0
2009-10-08 21:44:00,1.05155,1.05165,1.05155,1.05165,33500000.0
2009-10-08 21:45:00,1.05155,1.0516,1.05155,1.05155,218700000.0
2009-10-08 21:46:00,1.05155,1.05165,1.05155,1.05165,124000000.0
2009-10-08 21:47:00,1.05155,1.0516,1.0515,1.0515,153200000.0
2009-10-08 21:48:00,1.0515,1.05155,1.05145,1.05145,144800000.0
2009-10-08 21:49:00,1.05145,1.05145,1.05125,1.0513,167400000.0
2009-10-08 21:50:00,1.0513,1.0513,1.05115,1.05115,77500000.0
2009-10-08 21:51:00,1.05115,1.0518,1.05115,1.05175,282770000.0
2009-10-08 21:52:00,1.05165,1.05185,1.0516,1.05175,152090000.0
2009-10-08 21:53:00,1.05175,1.05195,1.05175,1.05185,169900000.0
2009-10-08 21:54:00,1.05175,1.05185,1.05155,1.05155,304600000.0
2009-10-08 21:55:00,1.0515,1.0515,1.05125,1.05135,290400000.0
2009-10-08 21:56:00,1.05135,1.05145,1.05115,1.05125,364300000.0
2009-10-08 21:57:00,1.05125,1.0514,1.05125,1.05135,151500000.0
2009-10-08 21:58:00,1.05135,1.0518,1.05135,1.05175,433000000.0
2009-10-08 21:59:00,1.05175,1.05215,1.05175,1.0521,476699999.0
2009-10-08 22:00:00,1.0521,1.0522,1.052,1.05205,339900002.0
2009-10-08 22:01:00,1.05195,1.0521,1.0519,1.05205,188200000.0
2009-10-08 22:02:00,1.05215,1.0524,1.05205,1.05225,91200000.0
2009-10-08 22:03:00,1.0523,1.05265,1.0523,1.0524,255500000.0
2009-10-08 22:04:00,1.0524,1.0529,1.05235,1.0529,129400000.0
2009-10-08 22:05:00,1.0529,1.05355,1.0529,1.05355,163700000.0
2009-10-08 22:06:00,1.05355,1.05365,1.0531,1.0532,222100000.0
2009-10-08 22:07:00,1.0532,1.05345,1.05305,1.05335,147800000.0
2009-10-08 22:08:00,1.05335,1.0536,1.05325,1.0536,222500000.0
2009-10-08 22:09:00,1.05355,1.05355,1.05345,1.05345,18300000.0
2009-10-08 22:10:00,1.0537,1.05375,1.0534,1.05345,146900000.0
2009-10-08 22:11:00,1.0534,1.05345,1.05335,1.0534,43200000.0
2009-10-08 22:12:00,1.05335,1.05345,1.05315,1.0533,228700000.0
2009-10-08 22:13:00,1.0533,1.05345,1.05325,1.0534,85000000.0
2009-10-08 22:14:00,1.0534,1.0535,1.0533,1.0534,82600000.0
2009-10-08 22:15:00,1.0534,1.05345,1.05335,1.0534,45900000.0
2009-10-08 22:16:00,1.0534,1.0536,1.0534,1.05345,84900000.0
2009-10-08 22:17:00,1.05345,1.0537,1.0534,1.05355,81700000.0
2009-10-08 22:18:00,1.05355,1.05355,1.0533,1.05335,93400000.0
2009-10-08 22:19:00,1.05335,1.05335,1.05335,1.05335,8000000.0
2009-10-08 22:20:00,1.05335,1.05335,1.05335,1.05335,62000000.0
2009-10-08 22:21:00,1.05335,1.05335,1.05305,1.05315,176300000.0
2009-10-08 22:22:00,1.05315,1.05315,1.05305,1.05315,58500000.0
2009-10-08 22:23:00,1.05315,1.05315,1.05295,1.05295,78400000.0
2009-10-08 22:24:00,1.05295,1.05305,1.05295,1.05305,114400000.0
2009-10-08 22:25:00,1.05295,1.05295,1.05285,1.05295,93900000.0
2009-10-08 22:26:00,1.05295,1.05305,1.05275,1.05305,59600000.0
2009-10-08 22:27:00,1.05305,1.05305,1.0528,1.0528,78900000.0
2009-10-08 22:28:00,1.0528,1.05285,1.0523,1.05285,89700000.0
2009-10-08 22:29:00,1.05285,1.05285,1.05265,1.0527,25100000.0
2009-10-08 22:30:00,1.05265,1.05265,1.05245,1.05245,266400000.0
2009-10-08 22:31:00,1.05245,1.0525,1.05245,1.05245,91400000.0
2009-10-08 22:32:00,1.05245,1.0527,1.05245,1.05265,68800000.0
2009-10-08 22:33:00,1.05265,1.05265,1.05245,1.05255,54600000.0
2009-10-08 22:34:00,1.05255,1.05255,1.05195,1.05195,55600000.0
2009-10-08 22:35:00,1.05195,1.052,1.0519,1.0519,60900000.0
2009-10-08 22:36:00,1.05195,1.052,1.05185,1.0519,79200000.0
2009-10-08 22:37:00,1.05195,1.05195,1.05185,1.05185,164000000.0
2009-10-08 22:38:00,1.05185,1.05185,1.05185,1.05185,27200000.0
2009-10-08 22:39:00,1.05185,1.05195,1.0518,1.05195,78600000.0
2009-10-08 22:40:00,1.05195,1.0521,1.05195,1.052,26100000.0
2009-10-08 22:41:00,1.05205,1.05205,1.05165,1.05175,43500000.0
2009-10-08 22:42:00,1.0517,1.0517,1.05115,1.05125,158800000.0
2009-10-08 22:43:00,1.05125,1.0514,1.05125,1.05135,59500000.0
2009-10-08 22:44:00,1.0514,1.05155,1.0514,1.05155,61000000.0
2009-10-08 22:45:00,1.05165,1.05195,1.0516,1.0517,85200000.0
2009-10-08 22:46:00,1.05185,1.05195,1.05175,1.0519,39700000.0
2009-10-08 22:47:00,1.05175,1.05185,1.0516,1.05175,33100000.0
2009-10-08 22:48:00,1.05175,1.05175,1.0516,1.05175,38400000.0
2009-10-08 22:49:00,1.05175,1.0519,1.05165,1.05185,45000000.0
2009-10-08 22:50:00,1.0518,1.05205,1.0518,1.05195,40400000.0
2009-10-08 22:51:00,1.052,1.05225,1.052,1.05225,14100000.0
2009-10-08 22:52:00,1.0523,1.0523,1.05205,1.0522,86100000.0
2009-10-08 22:53:00,1.05225,1.05225,1.05205,1.05215,198900000.0
2009-10-08 22:54:00,1.05215,1.0522,1.052,1.05205,68000000.0
2009-10-08 22:55:00,1.05205,1.0521,1.05195,1.05205,279200000.0
2009-10-08 22:56:00,1.0521,1.0522,1.052,1.052,43200000.0
2009-10-08 22:57:00,1.0521,1.0521,1.052,1.05205,66800000.0
2009-10-08 22:58:00,1.05205,1.05205,1.0517,1.0517,10700000.0
2009-10-08 22:59:00,1.0517,1.052,1.0515,1.0516,37000000.0
2009-10-08 23:00:00,1.0516,1.0516,1.05115,1.0513,41000000.0
2009-10-08 23:01:00,1.05115,1.0512,1.05115,1.05115,16800000.0
2009-10-08 23:02:00,1.0512,1.0514,1.05115,1.05115,15800000.0
2009-10-08 23:03:00,1.0512,1.05155,1.0512,1.05155,14200000.0
2009-10-08 23:04:00,1.05155,1.05155,1.05145,1.05155,8000000.0
2009-10-08 23:05:00,1.05145,1.05165,1.05145,1.0516,6800000.0
2009-10-08 23:06:00,1.05143,1.05143,1.05124,1.05136,11900000.0
2009-10-08 23:07:00,1.0516,1.0516,1.05155,1.05155,6000000.0
2009-10-08 23:08:00,1.05155,1.0517,1.05145,1.0517,6000000.0
2009-10-08 23:09:00,1.05151,1.05154,1.05139,1.05149,24200000.0
2009-10-08 23:10:00,1.05165,1.05165,1.0516,1.0516,4600000.0
2009-10-08 23:11:00,1.0516,1.05175,1.0516,1.0517,8200000.0
2009-10-08 23:12:00,1.0517,1.05175,1.0517,1.05175,10200000.0
2009-10-08 23:13:00,1.05175,1.0518,1.05175,1.0518,5800000.0
2009-10-08 23:14:00,1.05162,1.05163,1.05155,1.05162,42400000.0
2009-10-08 23:15:00,1.0518,1.05185,1.0518,1.0518,8800000.0
2009-10-08 23:16:00,1.05175,1.05175,1.0511,1.05115,197000000.0
2009-10-08 23:17:00,1.05115,1.05115,1.05115,1.05115,82400000.0
2009-10-08 23:18:00,1.05125,1.0513,1.051,1.05125,84200000.0
2009-10-08 23:19:00,1.0513,1.0513,1.0513,1.0513,5800000.0
2009-10-08 23:20:00,1.0513,1.0514,1.0513,1.0514,32000000.0
2009-10-08 23:21:00,1.0514,1.0514,1.0514,1.0514,9600000.0
2009-10-08 23:22:00,1.05112,1.05124,1.0511,1.0511,110200000.0
2009-10-08 23:23:00,1.05122,1.05122,1.05103,1.05103,60200000.0
2009-10-08 23:24:00,1.0515,1.05215,1.0515,1.05185,82300000.0
2009-10-08 23:25:00,1.05195,1.05195,1.0519,1.0519,13600000.0
2009-10-08 23:26:00,1.0521,1.0521,1.05205,1.05205,10400000.0
2009-10-08 23:27:00,1.05225,1.0525,1.0522,1.05235,134300000.0
2009-10-08 23:28:00,1.0524,1.0524,1.05235,1.0524,39400000.0
2009-10-08 23:29:00,1.0524,1.0524,1.0524,1.0524,3000000.0
2009-10-08 23:30:00,1.05235,1.05235,1.05235,1.05235,12600000.0
2009-10-08 23:31:00,1.05235,1.05235,1.0521,1.0522,49800000.0
2009-10-08 23:32:00,1.0522,1.0522,1.05215,1.05215,30000000.0
2009-10-08 23:33:00,1.0522,1.0522,1.0522,1.0522,4200000.0
2009-10-08 23:34:00,1.05192,1.05199,1.05192,1.05193,60400000.0
2009-10-08 23:35:00,1.05225,1.05245,1.05215,1.0522,59200000.0
2009-10-08 23:36:00,1.05235,1.05235,1.05225,1.05225,21800000.0
2009-10-08 23:37:00,1.0522,1.05225,1.05215,1.05225,32000000.0
2009-10-08 23:38:00,1.05235,1.05235,1.0521,1.05215,55400000.0
2009-10-08 23:39:00,1.05175,1.05175,1.05175,1.05175,4000000.0
2009-10-08 23:40:00,1.05168,1.05175,1.05139,1.05142,60500000.0
2009-10-08 23:41:00,1.05148,1.05158,1.05148,1.05158,5200000.0
2009-10-08 23:42:00,1.05185,1.05185,1.05185,1.05185,4000000.0
2009-10-08 23:43:00,1.05169,1.05169,1.05161,1.05161,8600000.0
2009-10-08 23:44:00,1.05154,1.05167,1.05154,1.05167,3000000.0
2009-10-08 23:45:00,1.0517,1.0517,1.0516,1.0516,6400000.0
2009-10-08 23:46:00,1.0515,1.05165,1.0515,1.05165,8000000.0
2009-10-08 23:47:00,1.0519,1.0519,1.0519,1.0519,2000000.0
2009-10-08 23:48:00,1.0517,1.0517,1.0517,1.0517,8400000.0
2009-10-08 23:49:00,1.05175,1.05175,1.0515,1.0515,41800000.0
2009-10-08 23:50:00,1.0516,1.05195,1.0514,1.05195,26200000.0
2009-10-08 23:51:00,1.05182,1.0519,1.05182,1.05185,55700000.0
2009-10-08 23:52:00,1.052,1.052,1.052,1.052,1000000.0
2009-10-08 23:53:00,1.05167,1.05182,1.05167,1.0518,6000000.0
2009-10-08 23:54:00,1.05185,1.05185,1.05172,1.05172,5000000.0
2009-10-08 23:55:00,1.05185,1.0519,1.05185,1.0519,4000000.0
2009-10-08 23:56:00,1.052,1.05205,1.052,1.05205,2000000.0
2009-10-08 23:57:00,1.05185,1.05185,1.05185,1.05185,3200000.0
2009-10-08 23:58:00,1.05185,1.05185,1.05135,1.05155,84000000.0
2009-10-08 23:59:00,1.05155,1.05165,1.0513,1.0515,141000000.0
2009-10-09 00:00:00,1.05155,1.05175,1.05155,1.05155,21800000.0
2009-10-09 00:01:00,1.0516,1.05165,1.0516,1.05165,20300000.0
2009-10-09 00:02:00,1.05175,1.05175,1.05175,1.05175,1000000.0
2009-10-09 00:03:00,1.05185,1.05185,1.05145,1.0518,28700000.0
2009-10-09 00:04:00,1.05185,1.05185,1.05185,1.05185,3000000.0
2009-10-09 00:05:00,1.05185,1.05185,1.05185,1.05185,1000000.0
2009-10-09 00:06:00,1.05185,1.05185,1.05185,1.05185,1000000.0
2009-10-09 00:07:00,1.05185,1.05185,1.05185,1.05185,5100000.0
2009-10-09 00:08:00,1.05185,1.05195,1.05185,1.05195,10400000.0
2009-10-09 00:09:00,1.05195,1.05195,1.05195,1.05195,2000000.0
2009-10-09 00:10:00,1.0521,1.05225,1.05205,1.0522,11500000.0
2009-10-09 00:11:00,1.0522,1.05225,1.052,1.052,7000000.0
2009-10-09 00:12:00,1.0518,1.05186,1.05162,1.05186,14400000.0
2009-10-09 00:13:00,1.05185,1.05185,1.0518,1.05185,9600000.0
2009-10-09 00:14:00,1.05185,1.052,1.05185,1.0519,20600000.0
2009-10-09 00:15:00,1.0519,1.0519,1.05185,1.0519,21400000.0
2009-10-09 00:16:00,1.0519,1.05195,1.05185,1.0519,80000000.0
2009-10-09 00:17:00,1.0519,1.052,1.0519,1.0519,22800000.0
2009-10-09 00:18:00,1.05195,1.05195,1.05185,1.05195,90000000.0
2009-10-09 00:19:00,1.05195,1.05195,1.05195,1.05195,5600000.0
2009-10-09 00:20:00,1.05195,1.05195,1.05195,1.05195,60500000.0
2009-10-09 00:21:00,1.05195,1.05195,1.05195,1.05195,13200000.0
2009-10-09 00:22:00,1.05195,1.05195,1.05195,1.05195,2400000.0
2009-10-09 00:23:00,1.05195,1.052,1.05195,1.052,23300000.0
2009-10-09 00:24:00,1.052,1.052,1.052,1.052,5600000.0
2009-10-09 00:25:00,1.0517,1.05185,1.0517,1.05172,23700000.0
2009-10-09 00:26:00,1.052,1.052,1.05175,1.05185,12000000.0
2009-10-09 00:27:00,1.05185,1.05185,1.05185,1.05185,12000000.0
2009-10-09 00:28:00,1.05185,1.05185,1.05185,1.05185,9000000.0
2009-10-09 00:29:00,1.05166,1.05178,1.05162,1.05178,156600000.0
2009-10-09 00:30:00,1.05195,1.05195,1.05185,1.05185,7000000.0
2009-10-09 00:31:00,1.05185,1.05185,1.05185,1.05185,7000000.0
2009-10-09 00:32:00,1.05144,1.05152,1.05134,1.05148,18800000.0
2009-10-09 00:33:00,1.05148,1.05154,1.05143,1.05152,35600000.0
2009-10-09 00:34:00,1.05185,1.052,1.05185,1.052,13500000.0
2009-10-09 00:35:00,1.05205,1.05205,1.05205,1.05205,2400000.0
2009-10-09 00:36:00,1.05205,1.0521,1.05205,1.05205,40200000.0
2009-10-09 00:37:00,1.05205,1.05215,1.05205,1.05215,47700000.0
2009-10-09 00:38:00,1.0521,1.05215,1.0521,1.05215,20000000.0
2009-10-09 00:39:00,1.05196,1.05198,1.05189,1.05198,41800000.0
2009-10-09 00:40:00,1.05215,1.05215,1.05215,1.05215,7600000.0
2009-10-09 00:41:00,1.05203,1.05204,1.05194,1.05197,48600000.0
2009-10-09 00:42:00,1.05215,1.05235,1.05215,1.0523,35800000.0
2009-10-09 00:43:00,1.0524,1.0524,1.0519,1.052,35800000.0
2009-10-09 00:44:00,1.0518,1.05195,1.0518,1.05195,23400000.0
2009-10-09 00:45:00,1.05195,1.05195,1.05195,1.05195,6400000.0
2009-10-09 00:46:00,1.05195,1.05195,1.0519,1.0519,10400000.0
2009-10-09 00:47:00,1.05195,1.0521,1.05195,1.05205,41000000.0
2009-10-09 00:48:00,1.05215,1.05215,1.0521,1.0521,4200000.0
2009-10-09 00:49:00,1.05187,1.05205,1.05178,1.05195,13700000.0
2009-10-09 00:50:00,1.05206,1.05206,1.05188,1.05197,9000000.0
2009-10-09 00:51:00,1.05192,1.05199,1.0519,1.05198,18900000.0
2009-10-09 00:52:00,1.05195,1.0521,1.05192,1.0521,9000000.0
2009-10-09 00:53:00,1.05188,1.05203,1.05188,1.05203,12000000.0
2009-10-09 00:54:00,1.05215,1.05215,1.0521,1.05215,18400000.0
2009-10-09 00:55:00,1.05225,1.05225,1.05215,1.05215,8000000.0
2009-10-09 00:56:00,1.05215,1.05215,1.0521,1.0521,15100000.0
2009-10-09 00:57:00,1.05195,1.052,1.05177,1.05197,43300000.0
2009-10-09 00:58:00,1.05215,1.0522,1.05215,1.0522,29600000.0
2009-10-09 00:59:00,1.0522,1.05225,1.0522,1.05225,29000000.0
2009-10-09 01:00:00,1.05225,1.05225,1.0522,1.0522,30200000.0
2009-10-09 01:01:00,1.05225,1.0525,1.0522,1.0522,108500000.0
2009-10-09 01:02:00,1.0522,1.05255,1.0522,1.05255,25600000.0
2009-10-09 01:03:00,1.05255,1.0527,1.0524,1.05255,95600000.0
2009-10-09 01:04:00,1.05255,1.0526,1.0524,1.0526,70200000.0
2009-10-09 01:05:00,1.0525,1.05255,1.0524,1.0524,44800000.0
2009-10-09 01:06:00,1.05245,1.05245,1.05215,1.0522,72200000.0
2009-10-09 01:07:00,1.05225,1.05245,1.0521,1.0522,348700000.0
2009-10-09 01:08:00,1.0522,1.0524,1.0522,1.0523,109000000.0
2009-10-09 01:09:00,1.0523,1.05255,1.05225,1.0523,116200001.0
2009-10-09 01:10:00,1.05255,1.05265,1.0525,1.0526,10400000.0
2009-10-09 01:11:00,1.0525,1.0525,1.0525,1.0525,3000000.0
2009-10-09 01:12:00,1.05245,1.0526,1.0524,1.0525,16200000.0
2009-10-09 01:13:00,1.05255,1.05265,1.0525,1.05265,9400000.0
2009-10-09 01:14:00,1.05265,1.05265,1.0526,1.05265,7200000.0
2009-10-09 01:15:00,1.05265,1.05265,1.05255,1.0526,14000000.0
2009-10-09 01:16:00,1.05245,1.05265,1.05245,1.0526,13800000.0
2009-10-09 01:17:00,1.05265,1.05265,1.0524,1.05245,25600000.0
2009-10-09 01:18:00,1.05245,1.05245,1.0523,1.0523,12600000.0
2009-10-09 01:19:00,1.0523,1.0523,1.05225,1.05225,26800000.0
2009-10-09 01:20:00,1.0523,1.05235,1.0523,1.0523,19000000.0
2009-10-09 01:21:00,1.05235,1.05235,1.05235,1.05235,7000000.0
2009-10-09 01:22:00,1.05235,1.05235,1.0523,1.0523,12600000.0
2009-10-09 01:23:00,1.05235,1.05265,1.0523,1.05265,88800000.0
2009-10-09 01:24:00,1.05265,1.05275,1.05265,1.05275,69300000.0
2009-10-09 01:25:00,1.05275,1.0529,1.0527,1.0528,33600000.0
2009-10-09 01:26:00,1.0528,1.0528,1.05275,1.0528,35800000.0
2009-10-09 01:27:00,1.0528,1.05285,1.05275,1.05275,90400000.0
2009-10-09 01:28:00,1.0528,1.0528,1.05265,1.0528,79400000.0
2009-10-09 01:29:00,1.0528,1.0528,1.0528,1.0528,12600000.0
2009-10-09 01:30:00,1.05285,1.05285,1.0526,1.05265,98800000.0
2009-10-09 01:31:00,1.05265,1.05265,1.05265,1.05265,20800000.0
2009-10-09 01:32:00,1.05265,1.05265,1.05255,1.05255,22400000.0
2009-10-09 01:33:00,1.0525,1.0525,1.0521,1.0522,123000000.0
2009-10-09 01:34:00,1.05225,1.05235,1.0521,1.05235,69000000.0
2009-10-09 01:35:00,1.05235,1.05235,1.05235,1.05235,2000000.0
2009-10-09 01:36:00,1.05265,1.05265,1.05265,1.05265,2000000.0
2009-10-09 01:37:00,1.05265,1.05265,1.05225,1.05235,36800000.0
2009-10-09 01:38:00,1.05235,1.05235,1.05235,1.05235,17200000.0
2009-10-09 01:39:00,1.05235,1.0524,1.05235,1.0524,33600000.0
2009-10-09 01:40:00,1.0525,1.05265,1.0525,1.05265,37800000.0
2009-10-09 01:41:00,1.05265,1.05265,1.05265,1.05265,27200000.0
2009-10-09 01:42:00,1.05275,1.05275,1.05265,1.05265,28400000.0
2009-10-09 01:43:00,1.0525,1.0525,1.0525,1.0525,1600000.0
2009-10-09 01:44:00,1.05265,1.05265,1.05265,1.05265,4800000.0
2009-10-09 01:45:00,1.05265,1.05265,1.0524,1.05255,44600000.0
2009-10-09 01:46:00,1.05255,1.05255,1.0525,1.05255,18400000.0
2009-10-09 01:47:00,1.05255,1.0526,1.05245,1.0525,101700000.0
2009-10-09 01:48:00,1.0525,1.05265,1.0525,1.05265,72000000.0
2009-10-09 01:49:00,1.05265,1.05265,1.0524,1.0525,74200000.0
2009-10-09 01:50:00,1.05245,1.0525,1.05215,1.05235,142700000.0
2009-10-09 01:51:00,1.05235,1.05245,1.05235,1.05245,46100000.0
2009-10-09 01:52:00,1.05245,1.05245,1.05245,1.05245,23600000.0
2009-10-09 01:53:00,1.0525,1.0525,1.0525,1.0525,11200000.0
2009-10-09 01:54:00,1.05255,1.05255,1.05255,1.05255,4300000.0
2009-10-09 01:55:00,1.05255,1.05265,1.05255,1.05265,100100000.0
2009-10-09 01:56:00,1.05275,1.05295,1.05255,1.05265,127900000.0
2009-10-09 01:57:00,1.05275,1.05275,1.05265,1.05265,16700000.0
2009-10-09 01:58:00,1.05265,1.0527,1.05265,1.05265,38200000.0
2009-10-09 01:59:00,1.05265,1.05275,1.05265,1.05265,14000000.0
2009-10-09 02:00:00,1.0528,1.05335,1.0528,1.05335,33900000.0
2009-10-09 02:01:00,1.05335,1.05335,1.05325,1.05335,10100000.0
2009-10-09 02:02:00,1.05325,1.05335,1.05325,1.05325,20900000.0
2009-10-09 02:03:00,1.05325,1.05335,1.05325,1.05335,31900000.0
2009-10-09 02:04:00,1.05335,1.05345,1.0532,1.05345,32600000.0
2009-10-09 02:05:00,1.05345,1.05345,1.05345,1.05345,68400000.0
2009-10-09 02:06:00,1.05345,1.05355,1.05345,1.05345,63200000.0
2009-10-09 02:07:00,1.05345,1.05345,1.0528,1.05305,161100000.0
2009-10-09 02:08:00,1.05305,1.05315,1.053,1.05305,31500000.0
2009-10-09 02:09:00,1.05305,1.05335,1.05305,1.05335,28800000.0
2009-10-09 02:10:00,1.05335,1.05355,1.05335,1.05345,76100000.0
2009-10-09 02:11:00,1.05345,1.05345,1.05335,1.05335,34600000.0
2009-10-09 02:12:00,1.05335,1.05335,1.05315,1.05315,16500000.0
2009-10-09 02:13:00,1.05315,1.05325,1.05315,1.05325,13500000.0
2009-10-09 02:14:00,1.05325,1.05335,1.05325,1.05335,19700000.0
2009-10-09 02:15:00,1.05345,1.05345,1.05335,1.05345,18900000.0
2009-10-09 02:16:00,1.05345,1.05345,1.05345,1.05345,7300000.0
2009-10-09 02:17:00,1.05345,1.0535,1.05345,1.0535,16000000.0
2009-10-09 02:18:00,1.0535,1.0535,1.05345,1.05345,29800000.0
2009-10-09 02:19:00,1.05345,1.05355,1.05345,1.05355,15400000.0
2009-10-09 02:20:00,1.05355,1.05355,1.0535,1.05355,16200000.0
2009-10-09 02:21:00,1.0535,1.0535,1.05345,1.05345,32000000.0
2009-10-09 02:22:00,1.05355,1.05355,1.05345,1.0535,24800000.0
2009-10-09 02:23:00,1.0535,1.0535,1.05345,1.05345,21600000.0
2009-10-09 02:24:00,1.05345,1.05345,1.05345,1.05345,18400000.0
2009-10-09 02:25:00,1.05345,1.05355,1.05345,1.05345,63300000.0
2009-10-09 02:26:00,1.05345,1.05355,1.05345,1.05355,14600000.0
2009-10-09 02:27:00,1.05323,1.05342,1.05323,1.05326,19800000.0
2009-10-09 02:28:00,1.05355,1.05355,1.05345,1.05355,20600000.0
2009-10-09 02:29:00,1.05355,1.05355,1.05355,1.05355,20000000.0
2009-10-09 02:30:00,1.0535,1.0536,1.0535,1.0535,17600000.0
2009-10-09 02:31:00,1.05345,1.05345,1.05345,1.05345,13300000.0
2009-10-09 02:32:00,1.0535,1.0535,1.0535,1.0535,1600000.0
2009-10-09 02:33:00,1.0535,1.0535,1.05335,1.0534,62200000.0
2009-10-09 02:34:00,1.0534,1.0534,1.0534,1.0534,4800000.0
2009-10-09 02:35:00,1.0534,1.0534,1.0534,1.0534,3200000.0
2009-10-09 02:36:00,1.0534,1.0534,1.0533,1.0533,5600000.0
2009-10-09 02:37:00,1.0533,1.0533,1.0533,1.0533,6400000.0
2009-10-09 02:38:00,1.0534,1.0534,1.0534,1.0534,3200000.0
2009-10-09 02:39:00,1.0532,1.05335,1.0529,1.0529,42600000.0
2009-10-09 02:40:00,1.05295,1.05305,1.05295,1.05295,57900000.0
2009-10-09 02:41:00,1.05305,1.05315,1.05305,1.05305,27800000.0
2009-10-09 02:42:00,1.05305,1.0532,1.053,1.0532,20400000.0
2009-10-09 02:43:00,1.0532,1.0532,1.0531,1.0531,23400000.0
2009-10-09 02:44:00,1.0531,1.0532,1.05305,1.0532,21200000.0
2009-10-09 02:45:00,1.0532,1.0532,1.0532,1.0532,9600000.0
2009-10-09 02:46:00,1.05288,1.05305,1.05281,1.05305,16400000.0
2009-10-09 02:47:00,1.0532,1.0532,1.0529,1.05305,121100000.0
2009-10-09 02:48:00,1.053,1.05315,1.053,1.05315,35600000.0
2009-10-09 02:49:00,1.0532,1.0533,1.0532,1.0533,4000000.0
2009-10-09 02:50:00,1.0533,1.0533,1.0533,1.0533,8000000.0
2009-10-09 02:51:00,1.0533,1.0533,1.0531,1.0532,22900000.0
2009-10-09 02:52:00,1.05325,1.05325,1.05315,1.05325,27600000.0
2009-10-09 02:53:00,1.05287,1.05295,1.05278,1.05278,24000000.0
2009-10-09 02:54:00,1.05325,1.05325,1.05325,1.05325,6400000.0
2009-10-09 02:55:00,1.05305,1.05315,1.05295,1.0531,51400000.0
2009-10-09 02:56:00,1.0531,1.05315,1.0531,1.0531,22200000.0
2009-10-09 02:57:00,1.0531,1.05315,1.0531,1.05315,25800000.0
2009-10-09 02:58:00,1.0531,1.05315,1.05295,1.05305,66600000.0
2009-10-09 02:59:00,1.05305,1.0532,1.05305,1.0532,7000000.0
2009-10-09 03:00:00,1.0532,1.0532,1.05315,1.05315,16300000.0
2009-10-09 03:01:00,1.05315,1.05315,1.05305,1.05305,9200000.0
2009-10-09 03:02:00,1.05315,1.05325,1.05305,1.0532,21800000.0
2009-10-09 03:03:00,1.05325,1.05325,1.0532,1.0532,12200000.0
2009-10-09 03:04:00,1.05315,1.05325,1.05305,1.05325,25200000.0
2009-10-09 03:05:00,1.0532,1.05325,1.0532,1.05325,2000000.0
2009-10-09 03:06:00,1.05325,1.05325,1.053,1.053,32600000.0
2009-10-09 03:07:00,1.05305,1.05305,1.0529,1.0529,33400000.0
2009-10-09 03:08:00,1.0529,1.0529,1.0528,1.0528,52200000.0
2009-10-09 03:09:00,1.0528,1.0528,1.0528,1.0528,15000000.0
2009-10-09 03:10:00,1.0529,1.05295,1.0529,1.05295,45500000.0
2009-10-09 03:11:00,1.05295,1.05305,1.05295,1.05305,8900000.0
2009-10-09 03:12:00,1.05305,1.05305,1.05295,1.05295,17300000.0
2009-10-09 03:13:00,1.05295,1.05295,1.05295,1.05295,52600000.0
2009-10-09 03:14:00,1.05295,1.05305,1.05295,1.05305,58400000.0
2009-10-09 03:15:00,1.05305,1.05305,1.05295,1.05295,23000000.0
2009-10-09 03:16:00,1.05295,1.05295,1.05295,1.05295,6600000.0
2009-10-09 03:17:00,1.05295,1.05295,1.05295,1.05295,16500000.0
2009-10-09 03:18:00,1.05305,1.05305,1.0528,1.0528,67400000.0
2009-10-09 03:19:00,1.0528,1.0529,1.0527,1.05285,40200000.0
2009-10-09 03:20:00,1.0528,1.05295,1.05265,1.05275,31700000.0
2009-10-09 03:21:00,1.05275,1.05275,1.05265,1.05265,96300000.0
2009-10-09 03:22:00,1.05265,1.05265,1.05265,1.05265,131800000.0
2009-10-09 03:23:00,1.05265,1.05265,1.05265,1.05265,41500000.0
2009-10-09 03:24:00,1.05265,1.05265,1.05265,1.05265,56300000.0
2009-10-09 03:25:00,1.05265,1.05265,1.05265,1.05265,25600000.0
2009-10-09 03:26:00,1.05265,1.05265,1.05265,1.05265,5600000.0
2009-10-09 03:27:00,1.05247,1.05261,1.0524,1.05247,33400000.0
2009-10-09 03:28:00,1.05238,1.0524,1.05238,1.0524,10400000.0
2009-10-09 03:29:00,1.0524,1.0524,1.05225,1.05233,20800000.0
2009-10-09 03:30:00,1.05265,1.05265,1.05265,1.05265,4000000.0
2009-10-09 03:31:00,1.05265,1.05265,1.05265,1.05265,50400000.0
2009-10-09 03:32:00,1.05265,1.0527,1.05265,1.0527,29400000.0
2009-10-09 03:33:00,1.0527,1.05275,1.0527,1.05275,60000000.0
2009-10-09 03:34:00,1.05275,1.05275,1.05225,1.05245,123100000.0
2009-10-09 03:35:00,1.05245,1.05245,1.052,1.05205,91700000.0
2009-10-09 03:36:00,1.052,1.05225,1.0519,1.05225,79700000.0
2009-10-09 03:37:00,1.05235,1.0525,1.05205,1.0525,112900000.0
2009-10-09 03:38:00,1.05255,1.0526,1.05255,1.0526,21300000.0
2009-10-09 03:39:00,1.05255,1.05285,1.05255,1.05285,96200000.0
2009-10-09 03:40:00,1.05285,1.0535,1.05285,1.0535,62500000.0
2009-10-09 03:41:00,1.0535,1.0536,1.0535,1.0535,50400000.0
2009-10-09 03:42:00,1.0535,1.0535,1.0535,1.0535,10400000.0
2009-10-09 03:43:00,1.05355,1.05355,1.0535,1.0535,8000000.0
2009-10-09 03:44:00,1.05365,1.0538,1.05365,1.0538,18400000.0
2009-10-09 03:45:00,1.0538,1.0538,1.05365,1.05365,27800000.0
2009-10-09 03:46:00,1.05365,1.05375,1.05365,1.05375,14400000.0
2009-10-09 03:47:00,1.0537,1.05405,1.0537,1.05405,69200000.0
2009-10-09 03:48:00,1.054,1.05415,1.054,1.05405,66400000.0
2009-10-09 03:49:00,1.05405,1.05425,1.05405,1.05425,73600000.0
2009-10-09 03:50:00,1.05415,1.05425,1.05395,1.05395,99300000.0
2009-10-09 03:51:00,1.05405,1.05415,1.05405,1.05415,52600000.0
2009-10-09 03:52:00,1.05415,1.0542,1.05405,1.05415,71000000.0
2009-10-09 03:53:00,1.0541,1.05415,1.05405,1.05415,92200000.0
2009-10-09 03:54:00,1.05415,1.05415,1.05415,1.05415,10500000.0
2009-10-09 03:55:00,1.05415,1.05415,1.05415,1.05415,13300000.0
2009-10-09 03:56:00,1.05415,1.05415,1.05415,1.05415,29600000.0
2009-10-09 03:57:00,1.05415,1.05415,1.05415,1.05415,1600000.0
2009-10-09 03:58:00,1.0542,1.05425,1.0542,1.05425,9100000.0
2009-10-09 03:59:00,1.0542,1.0542,1.05415,1.0542,13800000.0
2009-10-09 04:00:00,1.0542,1.0542,1.05415,1.05415,11200000.0
2009-10-09 04:01:00,1.05415,1.0542,1.05415,1.0542,7200000.0
2009-10-09 04:02:00,1.0542,1.0542,1.05405,1.05405,72300000.0
2009-10-09 04:03:00,1.05405,1.05405,1.05405,1.05405,19800000.0
2009-10-09 04:04:00,1.05415,1.05415,1.05405,1.05405,21400000.0
2009-10-09 04:05:00,1.05405,1.05405,1.05405,1.05405,51400000.0
2009-10-09 04:06:00,1.05405,1.05405,1.05405,1.05405,38600000.0
2009-10-09 04:07:00,1.05405,1.0541,1.05405,1.0541,11500000.0
2009-10-09 04:08:00,1.05405,1.05405,1.05365,1.05365,83100000.0
2009-10-09 04:09:00,1.0537,1.05385,1.0537,1.05385,62200000.0
2009-10-09 04:10:00,1.05385,1.05385,1.05385,1.05385,12000000.0
2009-10-09 04:11:00,1.05385,1.05405,1.05385,1.054,24000000.0
2009-10-09 04:12:00,1.054,1.054,1.05395,1.054,93100000.0
2009-10-09 04:13:00,1.054,1.05405,1.054,1.054,30000000.0
2009-10-09 04:14:00,1.05405,1.05405,1.054,1.054,9800000.0
2009-10-09 04:15:00,1.054,1.054,1.05395,1.054,68100000.0
2009-10-09 04:16:00,1.05395,1.05395,1.05395,1.05395,25600000.0
2009-10-09 04:17:00,1.05395,1.05395,1.05395,1.05395,25600000.0
2009-10-09 04:18:00,1.05395,1.05395,1.05375,1.05385,49800000.0
2009-10-09 04:19:00,1.05385,1.05385,1.05385,1.05385,37600000.0
2009-10-09 04:20:00,1.05385,1.05385,1.05385,1.05385,32000000.0
2009-10-09 04:21:00,1.05385,1.05395,1.05385,1.0539,28800000.0
2009-10-09 04:22:00,1.05395,1.05395,1.05395,1.05395,4000000.0
2009-10-09 04:23:00,1.05395,1.05405,1.05395,1.054,102900000.0
2009-10-09 04:24:00,1.0541,1.05425,1.0541,1.05415,8900000.0
2009-10-09 04:25:00,1.05415,1.05415,1.05415,1.05415,30000000.0
2009-10-09 04:26:00,1.0542,1.05425,1.0542,1.0542,21800000.0
2009-10-09 04:27:00,1.0542,1.0542,1.0542,1.0542,2300000.0
2009-10-09 04:28:00,1.0542,1.0542,1.0542,1.0542,18400000.0
2009-10-09 04:29:00,1.0542,1.0542,1.05415,1.05415,17100000.0
2009-10-09 04:30:00,1.05415,1.05415,1.05415,1.05415,19700000.0
2009-10-09 04:31:00,1.05415,1.05415,1.05415,1.05415,29200000.0
2009-10-09 04:32:00,1.05415,1.05415,1.05415,1.05415,11400000.0
2009-10-09 04:33:00,1.05415,1.05415,1.05415,1.05415,13400000.0
2009-10-09 04:34:00,1.05415,1.05425,1.05415,1.05415,19800000.0
2009-10-09 04:35:00,1.05415,1.05415,1.05415,1.05415,24200000.0
2009-10-09 04:36:00,1.05415,1.05415,1.05415,1.05415,10100000.0
2009-10-09 04:37:00,1.05425,1.05425,1.05415,1.05415,29600000.0
2009-10-09 04:38:00,1.05415,1.05425,1.05415,1.05425,24000000.0
2009-10-09 04:39:00,1.0542,1.05425,1.05415,1.05425,24100000.0
2009-10-09 04:40:00,1.05425,1.0543,1.05425,1.05425,17200000.0
2009-10-09 04:41:00,1.05425,1.05425,1.05425,1.05425,8000000.0
2009-10-09 04:42:00,1.05425,1.05425,1.05425,1.05425,6000000.0
2009-10-09 04:43:00,1.05425,1.05435,1.05425,1.05425,24600000.0
2009-10-09 04:44:00,1.05435,1.05445,1.05435,1.05435,18600000.0
2009-10-09 04:45:00,1.05435,1.0546,1.05415,1.05445,115900000.0
2009-10-09 04:46:00,1.05435,1.05445,1.05435,1.05445,12500000.0
2009-10-09 04:47:00,1.05445,1.05445,1.05435,1.05435,23800000.0
2009-10-09 04:48:00,1.05435,1.05435,1.05435,1.05435,38000000.0
2009-10-09 04:49:00,1.05445,1.05445,1.05435,1.05445,9600000.0
2009-10-09 04:50:00,1.05445,1.05455,1.05435,1.05445,53000000.0
2009-10-09 04:51:00,1.05455,1.05455,1.05445,1.05445,67500000.0
2009-10-09 04:52:00,1.05445,1.05445,1.05445,1.05445,48200000.0
2009-10-09 04:53:00,1.05445,1.05455,1.0544,1.05455,94800000.0
2009-10-09 04:54:00,1.05455,1.05455,1.0545,1.0545,20000000.0
2009-10-09 04:55:00,1.0545,1.05465,1.0545,1.05465,138500000.0
2009-10-09 04:56:00,1.05465,1.05465,1.05455,1.05455,62900000.0
2009-10-09 04:57:00,1.05455,1.05455,1.05445,1.05445,21100000.0
2009-10-09 04:58:00,1.05445,1.05465,1.05445,1.05455,199700000.0
2009-10-09 04:59:00,1.05455,1.05455,1.05445,1.05445,72500000.0
2009-10-09 05:00:00,1.05455,1.05465,1.05445,1.05465,72400000.0
2009-10-09 05:01:00,1.05455,1.05475,1.05455,1.05465,38700000.0
2009-10-09 05:02:00,1.05465,1.05465,1.05455,1.05455,7000000.0
2009-10-09 05:03:00,1.05455,1.05455,1.05445,1.05445,28400000.0
2009-10-09 05:04:00,1.05455,1.05465,1.05455,1.05455,10800000.0
2009-10-09 05:05:00,1.05455,1.05455,1.05455,1.05455,8400000.0
2009-10-09 05:06:00,1.05445,1.05445,1.05445,1.05445,46000000.0
2009-10-09 05:07:00,1.05445,1.05455,1.05445,1.05445,30800000.0
2009-10-09 05:08:00,1.05445,1.05445,1.05445,1.05445,14400000.0
2009-10-09 05:09:00,1.05445,1.05445,1.05445,1.05445,27100000.0
2009-10-09 05:10:00,1.05445,1.05445,1.0544,1.05445,9300000.0
2009-10-09 05:11:00,1.05445,1.05445,1.05445,1.05445,20400000.0
2009-10-09 05:12:00,1.05445,1.05445,1.05445,1.05445,6400000.0
2009-10-09 05:13:00,1.05445,1.05445,1.05445,1.05445,25500000.0
2009-10-09 05:14:00,1.05445,1.05445,1.05445,1.05445,4000000.0
2009-10-09 05:15:00,1.05445,1.05445,1.05435,1.05435,40400000.0
2009-10-09 05:16:00,1.0544,1.05445,1.0544,1.0544,20200000.0
2009-10-09 05:17:00,1.05445,1.05445,1.0544,1.05445,21800000.0
2009-10-09 05:18:00,1.05445,1.05445,1.0542,1.0542,27500000.0
2009-10-09 05:19:00,1.05425,1.05425,1.05425,1.05425,38500000.0
2009-10-09 05:20:00,1.0543,1.0543,1.0543,1.0543,9500000.0
2009-10-09 05:21:00,1.05435,1.05435,1.0543,1.05435,52800000.0
2009-10-09 05:22:00,1.0544,1.0544,1.0544,1.0544,2400000.0
2009-10-09 05:23:00,1.0544,1.05445,1.0544,1.05445,31900000.0
2009-10-09 05:24:00,1.05445,1.05445,1.05445,1.05445,12000000.0
2009-10-09 05:25:00,1.05445,1.05445,1.05445,1.05445,8000000.0
2009-10-09 05:26:00,1.05445,1.05445,1.05445,1.05445,28000000.0
2009-10-09 05:27:00,1.05445,1.05445,1.0541,1.05415,60900000.0
2009-10-09 05:28:00,1.05425,1.0543,1.05425,1.0543,7200000.0
2009-10-09 05:29:00,1.0543,1.0543,1.05425,1.05425,4800000.0
2009-10-09 05:30:00,1.05425,1.05425,1.05425,1.05425,9600000.0
2009-10-09 05:31:00,1.0542,1.05425,1.05415,1.05415,53600000.0
2009-10-09 05:32:00,1.05415,1.05435,1.05415,1.0543,60900000.0
2009-10-09 05:33:00,1.0543,1.0543,1.0543,1.0543,4800000.0
2009-10-09 05:34:00,1.0545,1.0546,1.05435,1.05455,62200001.0
2009-10-09 05:35:00,1.05465,1.05465,1.05455,1.0546,22200000.0
2009-10-09 05:36:00,1.0546,1.0546,1.0546,1.0546,2400000.0
2009-10-09 05:37:00,1.0546,1.0546,1.05455,1.0546,18400000.0
2009-10-09 05:38:00,1.0546,1.0546,1.0546,1.0546,4800000.0
2009-10-09 05:39:00,1.05445,1.05457,1.0542,1.05457,93800000.0
2009-10-09 05:40:00,1.05455,1.0546,1.05455,1.0546,8000000.0
2009-10-09 05:41:00,1.05418,1.05435,1.05418,1.05435,31400000.0
2009-10-09 05:42:00,1.05455,1.05455,1.05455,1.05455,4000000.0
2009-10-09 05:43:00,1.05455,1.05455,1.0543,1.05435,39200000.0
2009-10-09 05:44:00,1.05435,1.05445,1.05435,1.0544,79400000.0
2009-10-09 05:45:00,1.05435,1.05435,1.05435,1.05435,16000000.0
2009-10-09 05:46:00,1.0543,1.0543,1.0543,1.0543,9600000.0
2009-10-09 05:47:00,1.05417,1.05432,1.05411,1.05413,157900000.0
2009-10-09 05:48:00,1.05425,1.05425,1.05425,1.05425,2400000.0
2009-10-09 05:49:00,1.05425,1.05425,1.05425,1.05425,2400000.0
2009-10-09 05:50:00,1.0542,1.0542,1.0542,1.0542,24000000.0
2009-10-09 05:51:00,1.0542,1.0542,1.0542,1.0542,14400000.0
2009-10-09 05:52:00,1.0542,1.0542,1.05415,1.05415,40600000.0
2009-10-09 05:53:00,1.05415,1.0542,1.05415,1.05415,34000000.0
2009-10-09 05:54:00,1.0541,1.0543,1.0541,1.0543,39600000.0
2009-10-09 05:55:00,1.0543,1.05435,1.05415,1.05415,59800000.0
2009-10-09 05:56:00,1.0541,1.0541,1.05405,1.05405,16800000.0
2009-10-09 05:57:00,1.05405,1.05405,1.0538,1.0538,68000000.0
2009-10-09 05:58:00,1.05385,1.05395,1.05385,1.05385,115300000.0
2009-10-09 05:59:00,1.0539,1.05405,1.05385,1.05395,57400000.0
2009-10-09 06:00:00,1.0536,1.05395,1.0536,1.05395,83600000.0
2009-10-09 06:01:00,1.05395,1.05395,1.05365,1.05365,57600000.0
2009-10-09 06:02:00,1.05375,1.0538,1.05355,1.05355,59800000.0
2009-10-09 06:03:00,1.05355,1.05355,1.05355,1.05355,151400000.0
2009-10-09 06:04:00,1.05355,1.05365,1.05355,1.05365,173600000.0
2009-10-09 06:05:00,1.05365,1.05365,1.05365,1.05365,3200000.0
2009-10-09 06:06:00,1.05365,1.05365,1.0534,1.05345,67900000.0
2009-10-09 06:07:00,1.05345,1.05345,1.05335,1.05335,62000000.0
2009-10-09 06:08:00,1.05335,1.05335,1.05335,1.05335,22100000.0
2009-10-09 06:09:00,1.0534,1.05355,1.0534,1.0535,38100000.0
2009-10-09 06:10:00,1.05355,1.0536,1.05355,1.0536,15000000.0
2009-10-09 06:11:00,1.0537,1.0545,1.0537,1.0545,148000000.0
2009-10-09 06:12:00,1.05445,1.05455,1.05445,1.05445,87100000.0
2009-10-09 06:13:00,1.05445,1.05455,1.05445,1.05445,31000000.0
2009-10-09 06:14:00,1.05435,1.05435,1.05415,1.05415,31700000.0
2009-10-09 06:15:00,1.05415,1.0546,1.05415,1.0545,34300000.0
2009-10-09 06:16:00,1.0545,1.0545,1.05445,1.05445,19700000.0
2009-10-09 06:17:00,1.05445,1.05455,1.05445,1.05455,23900000.0
2009-10-09 06:18:00,1.05455,1.05455,1.05445,1.05445,180900000.0
2009-10-09 06:19:00,1.0544,1.0544,1.0543,1.0543,26400000.0
2009-10-09 06:20:00,1.05425,1.05425,1.05425,1.05425,4800000.0
2009-10-09 06:21:00,1.05425,1.0543,1.0539,1.054,33600000.0
2009-10-09 06:22:00,1.054,1.05405,1.05375,1.05395,59100000.0
2009-10-09 06:23:00,1.0539,1.054,1.0539,1.0539,19000000.0
2009-10-09 06:24:00,1.0539,1.05405,1.0536,1.0536,33700000.0
2009-10-09 06:25:00,1.05365,1.0538,1.0536,1.0536,80000000.0
2009-10-09 06:26:00,1.0536,1.0537,1.0536,1.0537,31400000.0
2009-10-09 06:27:00,1.0538,1.0538,1.05335,1.05375,52200000.0
2009-10-09 06:28:00,1.05365,1.05375,1.0534,1.0535,9200000.0
2009-10-09 06:29:00,1.05355,1.05365,1.05355,1.05355,27800000.0
2009-10-09 06:30:00,1.05355,1.0536,1.0535,1.0536,19400000.0
2009-10-09 06:31:00,1.0536,1.0536,1.05355,1.05355,27200000.0
2009-10-09 06:32:00,1.05355,1.05365,1.05355,1.05365,18100000.0
2009-10-09 06:33:00,1.0536,1.05375,1.0536,1.05375,62900000.0
2009-10-09 06:34:00,1.05375,1.05375,1.05365,1.05375,56100000.0
2009-10-09 06:35:00,1.05375,1.0538,1.05365,1.05375,66300000.0
2009-10-09 06:36:00,1.05365,1.0538,1.05365,1.05365,58700000.0
2009-10-09 06:37:00,1.05365,1.05415,1.05365,1.0541,56900000.0
2009-10-09 06:38:00,1.0541,1.05415,1.05405,1.05415,16900000.0
2009-10-09 06:39:00,1.0541,1.0541,1.0541,1.0541,12000000.0
2009-10-09 06:40:00,1.05405,1.05405,1.05385,1.05385,29700000.0
2009-10-09 06:41:00,1.05385,1.05385,1.05385,1.05385,10000000.0
2009-10-09 06:42:00,1.05385,1.05385,1.05385,1.05385,15600000.0
2009-10-09 06:43:00,1.05366,1.05371,1.0534,1.05347,300799997.0
2009-10-09 06:44:00,1.05395,1.0541,1.05395,1.05405,52400000.0
2009-10-09 06:45:00,1.05405,1.0542,1.05405,1.0542,29000000.0
2009-10-09 06:46:00,1.0542,1.0542,1.0542,1.0542,2400000.0
2009-10-09 06:47:00,1.05425,1.05435,1.054,1.054,68800000.0
2009-10-09 06:48:00,1.05405,1.05405,1.05405,1.05405,27200000.0
2009-10-09 06:49:00,1.05405,1.05415,1.05405,1.0541,25100000.0
2009-10-09 06:50:00,1.0541,1.0541,1.05405,1.05405,40800000.0
2009-10-09 06:51:00,1.05405,1.05405,1.05405,1.05405,19200000.0
2009-10-09 06:52:00,1.05405,1.0541,1.05405,1.05405,28700000.0
2009-10-09 06:53:00,1.05405,1.05405,1.05405,1.05405,14400000.0
2009-10-09 06:54:00,1.05405,1.05405,1.0536,1.05365,47600000.0
2009-10-09 06:55:00,1.0537,1.0537,1.05365,1.05365,56000000.0
2009-10-09 06:56:00,1.0536,1.0536,1.05345,1.05345,51000000.0
2009-10-09 06:57:00,1.05345,1.0535,1.05345,1.0535,30200000.0
2009-10-09 06:58:00,1.05345,1.05345,1.05345,1.05345,38000000.0
2009-10-09 06:59:00,1.05345,1.0536,1.05345,1.0536,45700000.0
2009-10-09 07:00:00,1.05355,1.05355,1.0534,1.05345,71400000.0
2009-10-09 07:01:00,1.05345,1.05345,1.05345,1.05345,11200000.0
2009-10-09 07:02:00,1.05345,1.05345,1.05325,1.0534,29200000.0
2009-10-09 07:03:00,1.05345,1.05345,1.05345,1.05345,4000000.0
2009-10-09 07:04:00,1.05345,1.0535,1.05325,1.05325,71300000.0
2009-10-09 07:05:00,1.05325,1.05335,1.05325,1.05325,21000000.0
2009-10-09 07:06:00,1.05325,1.0534,1.05325,1.0534,45500000.0
2009-10-09 07:07:00,1.05335,1.0534,1.05325,1.05325,141200000.0
2009-10-09 07:08:00,1.05325,1.05345,1.0532,1.0533,205400000.0
2009-10-09 07:09:00,1.0533,1.0533,1.05325,1.05325,35800000.0
2009-10-09 07:10:00,1.05325,1.0533,1.05325,1.0533,48600000.0
2009-10-09 07:11:00,1.0533,1.05345,1.0533,1.05345,48400000.0
2009-10-09 07:12:00,1.0534,1.0535,1.0533,1.0535,106200000.0
2009-10-09 07:13:00,1.05345,1.05345,1.0534,1.0534,12900000.0
2009-10-09 07:14:00,1.0534,1.0535,1.0534,1.0535,51200000.0
2009-10-09 07:15:00,1.0535,1.0535,1.0534,1.0534,26600000.0
2009-10-09 07:16:00,1.0534,1.0539,1.0534,1.05365,30900000.0
2009-10-09 07:17:00,1.0537,1.05375,1.0537,1.05375,11200000.0
2009-10-09 07:18:00,1.05375,1.05395,1.05375,1.05385,55300000.0
2009-10-09 07:19:00,1.05385,1.05395,1.05385,1.0539,102500000.0
2009-10-09 07:20:00,1.0539,1.05395,1.05385,1.05385,111800000.0
2009-10-09 07:21:00,1.05385,1.05395,1.05385,1.05385,78400000.0
2009-10-09 07:22:00,1.05385,1.0539,1.05385,1.0539,61200000.0
2009-10-09 07:23:00,1.0539,1.0539,1.05385,1.05385,27200000.0
2009-10-09 07:24:00,1.05385,1.05425,1.05385,1.05425,40600000.0
2009-10-09 07:25:00,1.0546,1.05465,1.05455,1.05455,123700000.0
2009-10-09 07:26:00,1.0545,1.0545,1.0542,1.0543,106040000.0
2009-10-09 07:27:00,1.0543,1.05435,1.0541,1.05435,122300000.0
2009-10-09 07:28:00,1.05445,1.05445,1.05435,1.05435,84900000.0
2009-10-09 07:29:00,1.05435,1.05435,1.0543,1.0543,57300000.0
2009-10-09 07:30:00,1.0543,1.05435,1.0543,1.0543,42400000.0
2009-10-09 07:31:00,1.0543,1.0543,1.05425,1.05425,32000000.0
2009-10-09 07:32:00,1.05425,1.05425,1.05425,1.05425,155800000.0
2009-10-09 07:33:00,1.05425,1.05425,1.05415,1.05415,21900000.0
2009-10-09 07:34:00,1.05415,1.0542,1.05415,1.0542,41700000.0
2009-10-09 07:35:00,1.05425,1.05425,1.0542,1.05425,38600000.0
2009-10-09 07:36:00,1.05425,1.05425,1.05425,1.05425,73000000.0
2009-10-09 07:37:00,1.05425,1.05425,1.05415,1.05415,32900000.0
2009-10-09 07:38:00,1.05415,1.05415,1.05405,1.05405,28700000.0
2009-10-09 07:39:00,1.05405,1.05405,1.05405,1.05405,14000000.0
2009-10-09 07:40:00,1.05405,1.05405,1.05405,1.05405,8400000.0
2009-10-09 07:41:00,1.05405,1.05415,1.054,1.05405,40100000.0
2009-10-09 07:42:00,1.05405,1.05415,1.05405,1.05405,38800000.0
2009-10-09 07:43:00,1.05395,1.054,1.05395,1.054,8800000.0
2009-10-09 07:44:00,1.05405,1.0542,1.05405,1.0542,60800000.0
2009-10-09 07:45:00,1.05425,1.05425,1.0542,1.0542,6400000.0
2009-10-09 07:46:00,1.0542,1.05425,1.0542,1.05425,17600000.0
2009-10-09 07:47:00,1.05425,1.05425,1.05425,1.05425,16200000.0
2009-10-09 07:48:00,1.05425,1.05425,1.05425,1.05425,21200000.0
2009-10-09 07:49:00,1.05425,1.05425,1.05425,1.05425,6500000.0
2009-10-09 07:50:00,1.05415,1.05435,1.05415,1.05435,10800000.0
2009-10-09 07:51:00,1.05435,1.05435,1.05435,1.05435,18300000.0
2009-10-09 07:52:00,1.05435,1.05435,1.05395,1.05415,17600000.0
2009-10-09 07:53:00,1.05415,1.05415,1.05415,1.05415,5800000.0
2009-10-09 07:54:00,1.05415,1.05415,1.05385,1.0541,13400000.0
2009-10-09 07:55:00,1.05405,1.05405,1.05405,1.05405,3200000.0
2009-10-09 07:56:00,1.05405,1.0544,1.05385,1.05435,58500000.0
2009-10-09 07:57:00,1.05435,1.05435,1.05415,1.05425,20600000.0
2009-10-09 07:58:00,1.05425,1.05425,1.05415,1.05415,50300000.0
2009-10-09 07:59:00,1.0542,1.05425,1.05415,1.0542,57000000.0
2009-10-09 08:00:00,1.05425,1.05445,1.05415,1.05435,71200000.0
2009-10-09 08:01:00,1.05435,1.05435,1.0542,1.0542,6800000.0
2009-10-09 08:02:00,1.0542,1.0542,1.05395,1.05395,57200000.0
2009-10-09 08:03:00,1.05395,1.05395,1.0536,1.0536,55900000.0
2009-10-09 08:04:00,1.0536,1.0536,1.05325,1.05345,76300000.0
2009-10-09 08:05:00,1.05345,1.05365,1.05345,1.05355,108900000.0
2009-10-09 08:06:00,1.05355,1.0537,1.05345,1.0535,102200000.0
2009-10-09 08:07:00,1.0536,1.05385,1.0536,1.05375,44900000.0
2009-10-09 08:08:00,1.05375,1.05395,1.05375,1.05395,117500000.0
2009-10-09 08:09:00,1.05395,1.05435,1.05395,1.05435,113800000.0
2009-10-09 08:10:00,1.0544,1.05465,1.0544,1.0546,102900000.0
2009-10-09 08:11:00,1.0546,1.0546,1.0546,1.0546,3000000.0
2009-10-09 08:12:00,1.0546,1.05495,1.05455,1.0549,237000001.0
2009-10-09 08:13:00,1.05495,1.05495,1.0545,1.0545,52100000.0
2009-10-09 08:14:00,1.0545,1.0548,1.0545,1.05465,60400000.0
2009-10-09 08:15:00,1.05465,1.0549,1.05465,1.0547,68500000.0
2009-10-09 08:16:00,1.0547,1.0547,1.0544,1.05445,64800000.0
2009-10-09 08:17:00,1.05445,1.0545,1.0544,1.05445,43300000.0
2009-10-09 08:18:00,1.05445,1.05445,1.05415,1.05415,29500000.0
2009-10-09 08:19:00,1.0542,1.0543,1.05415,1.0542,41800000.0
2009-10-09 08:20:00,1.0542,1.05435,1.0542,1.05435,42600000.0
2009-10-09 08:21:00,1.05435,1.0544,1.05425,1.05425,34600000.0
2009-10-09 08:22:00,1.0542,1.0542,1.05405,1.05405,54000000.0
2009-10-09 08:23:00,1.05405,1.05405,1.05355,1.05355,66500000.0
2009-10-09 08:24:00,1.05355,1.05385,1.05355,1.0538,96200000.0
2009-10-09 08:25:00,1.05375,1.0539,1.0537,1.0539,31300000.0
2009-10-09 08:26:00,1.0539,1.0541,1.0538,1.05385,147100000.0
2009-10-09 08:27:00,1.0539,1.05395,1.05385,1.05385,125000000.0
2009-10-09 08:28:00,1.05385,1.05395,1.05385,1.05395,99000000.0
2009-10-09 08:29:00,1.05395,1.05395,1.05385,1.05385,24600000.0
2009-10-09 08:30:00,1.05385,1.05385,1.0538,1.0538,27000000.0
2009-10-09 08:31:00,1.0538,1.05395,1.0538,1.0539,90200000.0
2009-10-09 08:32:00,1.0539,1.0539,1.05385,1.05385,22400000.0
2009-10-09 08:33:00,1.05385,1.05405,1.05385,1.0539,13000000.0
2009-10-09 08:34:00,1.0539,1.0539,1.05375,1.0538,18600000.0
2009-10-09 08:35:00,1.0538,1.0538,1.0537,1.0537,4200000.0
2009-10-09 08:36:00,1.0538,1.0538,1.0532,1.0532,145600000.0
2009-10-09 08:37:00,1.0532,1.0533,1.05295,1.053,230700000.0
2009-10-09 08:38:00,1.053,1.05315,1.053,1.053,308600000.0
2009-10-09 08:39:00,1.053,1.0531,1.05295,1.0531,201400000.0
2009-10-09 08:40:00,1.05305,1.0531,1.05305,1.0531,30400000.0
2009-10-09 08:41:00,1.0531,1.0531,1.0527,1.05275,228800000.0
2009-10-09 08:42:00,1.05275,1.05275,1.0521,1.0523,161000000.0
2009-10-09 08:43:00,1.0523,1.05245,1.05205,1.05205,84700000.0
2009-10-09 08:44:00,1.05205,1.0521,1.052,1.05205,50800000.0
2009-10-09 08:45:00,1.0521,1.05225,1.052,1.0522,170100000.0
2009-10-09 08:46:00,1.05225,1.05225,1.0522,1.0522,9000000.0
2009-10-09 08:47:00,1.05225,1.05225,1.0518,1.05195,159500000.0
2009-10-09 08:48:00,1.05195,1.05235,1.05195,1.0521,152000000.0
2009-10-09 08:49:00,1.0521,1.05225,1.052,1.05215,72500000.0
2009-10-09 08:50:00,1.0522,1.0523,1.0522,1.0523,91300000.0
2009-10-09 08:51:00,1.0523,1.0526,1.0523,1.0526,154200000.0
2009-10-09 08:52:00,1.0526,1.0526,1.05235,1.0524,172100000.0
2009-10-09 08:53:00,1.0524,1.05255,1.05235,1.05255,87700000.0
2009-10-09 08:54:00,1.0526,1.05275,1.05255,1.05265,100000000.0
2009-10-09 08:55:00,1.05265,1.05275,1.05245,1.05245,40700000.0
2009-10-09 08:56:00,1.0525,1.0525,1.0524,1.0525,50800000.0
2009-10-09 08:57:00,1.0525,1.053,1.05245,1.05285,192700000.0
2009-10-09 08:58:00,1.05285,1.05305,1.05265,1.0528,240100000.0
2009-10-09 08:59:00,1.0528,1.053,1.05275,1.05295,95000000.0
2009-10-09 09:00:00,1.05295,1.05325,1.05295,1.05325,36600000.0
2009-10-09 09:01:00,1.05335,1.0538,1.05335,1.0536,326299999.0
2009-10-09 09:02:00,1.0536,1.05375,1.05355,1.0537,141800000.0
2009-10-09 09:03:00,1.0537,1.05375,1.05365,1.05365,40600000.0
2009-10-09 09:04:00,1.05375,1.0542,1.0537,1.05415,180100000.0
2009-10-09 09:05:00,1.05415,1.0544,1.05405,1.05405,298400000.0
2009-10-09 09:06:00,1.05405,1.05425,1.0538,1.05395,151700000.0
2009-10-09 09:07:00,1.05385,1.05395,1.0532,1.05355,234500000.0
2009-10-09 09:08:00,1.05355,1.05375,1.05355,1.0537,66200000.0
2009-10-09 09:09:00,1.0536,1.0537,1.05345,1.05345,273500000.0
2009-10-09 09:10:00,1.05345,1.0536,1.05335,1.05335,130900000.0
2009-10-09 09:11:00,1.05335,1.05335,1.0533,1.0533,33400000.0
2009-10-09 09:12:00,1.05335,1.05335,1.0532,1.0532,267800000.0
2009-10-09 09:13:00,1.0532,1.05345,1.05315,1.05325,209000000.0
2009-10-09 09:14:00,1.05325,1.0534,1.05325,1.05335,60700000.0
2009-10-09 09:15:00,1.05335,1.05335,1.0532,1.05325,76200000.0
2009-10-09 09:16:00,1.05325,1.0533,1.0532,1.0532,56300000.0
2009-10-09 09:17:00,1.0532,1.0535,1.0532,1.0535,274600000.0
2009-10-09 09:18:00,1.0535,1.05365,1.05325,1.05325,131600000.0
2009-10-09 09:19:00,1.05325,1.05335,1.0527,1.0527,256900000.0
2009-10-09 09:20:00,1.0527,1.05295,1.0527,1.05275,177800000.0
2009-10-09 09:21:00,1.05275,1.0529,1.0527,1.0527,233900000.0
2009-10-09 09:22:00,1.0527,1.05275,1.0527,1.0527,31000000.0
2009-10-09 09:23:00,1.0527,1.05305,1.0527,1.05295,109300000.0
2009-10-09 09:24:00,1.05295,1.05295,1.0526,1.0526,155200000.0
2009-10-09 09:25:00,1.0526,1.0526,1.05245,1.0525,219400000.0
2009-10-09 09:26:00,1.0525,1.05255,1.05245,1.05255,42700000.0
2009-10-09 09:27:00,1.05255,1.0526,1.05245,1.05245,60400000.0
2009-10-09 09:28:00,1.05245,1.0525,1.05235,1.0524,92100000.0
2009-10-09 09:29:00,1.0524,1.0524,1.0524,1.0524,13900000.0
2009-10-09 09:30:00,1.05245,1.05245,1.0524,1.0524,31200000.0
2009-10-09 09:31:00,1.0524,1.0524,1.0523,1.0524,52900000.0
2009-10-09 09:32:00,1.0524,1.05255,1.0523,1.0523,202900000.0
2009-10-09 09:33:00,1.0523,1.0525,1.0523,1.0525,158300000.0
2009-10-09 09:34:00,1.05245,1.0525,1.0523,1.05235,184100000.0
2009-10-09 09:35:00,1.0524,1.0525,1.05225,1.0523,66100000.0
2009-10-09 09:36:00,1.0523,1.05235,1.05225,1.05225,88600000.0
2009-10-09 09:37:00,1.05225,1.05225,1.05215,1.0522,79100000.0
2009-10-09 09:38:00,1.0522,1.0523,1.0522,1.0523,99900000.0
2009-10-09 09:39:00,1.0523,1.05245,1.0523,1.05245,57600000.0
2009-10-09 09:40:00,1.05245,1.05275,1.05245,1.0525,152400000.0
2009-10-09 09:41:00,1.0525,1.0526,1.05245,1.05245,143200000.0
2009-10-09 09:42:00,1.05245,1.05255,1.05245,1.0525,48600000.0
2009-10-09 09:43:00,1.0525,1.0525,1.0525,1.0525,19200000.0
2009-10-09 09:44:00,1.0525,1.0525,1.0525,1.0525,35800000.0
2009-10-09 09:45:00,1.05255,1.0527,1.05245,1.05255,176700000.0
2009-10-09 09:46:00,1.0525,1.0525,1.0525,1.0525,3200000.0
2009-10-09 09:47:00,1.0525,1.0525,1.052,1.05215,119300000.0
2009-10-09 09:48:00,1.05215,1.05255,1.05215,1.0525,162100000.0
2009-10-09 09:49:00,1.0525,1.0526,1.05235,1.0524,146600000.0
2009-10-09 09:50:00,1.0524,1.0525,1.0522,1.05235,164000000.0
2009-10-09 09:51:00,1.05235,1.0524,1.0522,1.05225,140300000.0
2009-10-09 09:52:00,1.05225,1.0523,1.05205,1.05215,125700000.0
2009-10-09 09:53:00,1.05205,1.05205,1.052,1.05205,155900000.0
2009-10-09 09:54:00,1.05205,1.05215,1.05205,1.05215,29200000.0
2009-10-09 09:55:00,1.05215,1.05225,1.052,1.0522,119200000.0
2009-10-09 09:56:00,1.0523,1.05275,1.0523,1.05275,218800000.0
2009-10-09 09:57:00,1.05275,1.05275,1.0526,1.0527,143000000.0
2009-10-09 09:58:00,1.0527,1.05305,1.0527,1.05305,86300000.0
2009-10-09 09:59:00,1.05305,1.0536,1.05305,1.05355,160500000.0
2009-10-09 10:00:00,1.05355,1.05365,1.05325,1.05335,177400000.0
2009-10-09 10:01:00,1.0534,1.0534,1.0533,1.0533,45500000.0
2009-10-09 10:02:00,1.0533,1.0533,1.05305,1.0532,105400000.0
2009-10-09 10:03:00,1.0532,1.05355,1.0532,1.05355,171300000.0
2009-10-09 10:04:00,1.0535,1.0541,1.0535,1.0541,162000000.0
2009-10-09 10:05:00,1.05405,1.0544,1.054,1.0544,225300000.0
2009-10-09 10:06:00,1.0544,1.0545,1.05415,1.05425,167500000.0
2009-10-09 10:07:00,1.05435,1.0547,1.05435,1.05465,323300000.0
2009-10-09 10:08:00,1.05465,1.05465,1.05415,1.05415,277400000.0
2009-10-09 10:09:00,1.05415,1.0542,1.05405,1.0541,96400000.0
2009-10-09 10:10:00,1.0541,1.0541,1.0541,1.0541,71900000.0
2009-10-09 10:11:00,1.0541,1.0542,1.05405,1.0542,79100000.0
2009-10-09 10:12:00,1.0542,1.0543,1.05415,1.0542,120900000.0
2009-10-09 10:13:00,1.05415,1.05415,1.0541,1.0541,56200000.0
2009-10-09 10:14:00,1.0541,1.0542,1.054,1.05415,95100000.0
2009-10-09 10:15:00,1.05415,1.05435,1.0541,1.0541,85400000.0
2009-10-09 10:16:00,1.05415,1.05415,1.05415,1.05415,15000000.0
2009-10-09 10:17:00,1.05415,1.05415,1.0541,1.05415,54800000.0
2009-10-09 10:18:00,1.0541,1.05435,1.0541,1.05425,105000000.0
2009-10-09 10:19:00,1.05425,1.05425,1.05415,1.05415,81100000.0
2009-10-09 10:20:00,1.0541,1.05415,1.05365,1.054,119100000.0
2009-10-09 10:21:00,1.05405,1.05405,1.05405,1.05405,17000000.0
2009-10-09 10:22:00,1.05405,1.05415,1.05405,1.0541,31900000.0
2009-10-09 10:23:00,1.0541,1.05415,1.0541,1.05415,15200000.0
2009-10-09 10:24:00,1.05415,1.05425,1.05415,1.05415,61900000.0
2009-10-09 10:25:00,1.05415,1.05445,1.05415,1.05435,104000000.0
2009-10-09 10:26:00,1.05435,1.0548,1.05435,1.0548,163000000.0
2009-10-09 10:27:00,1.0548,1.0548,1.0545,1.05455,86200000.0
2009-10-09 10:28:00,1.05455,1.0548,1.0545,1.0546,184400000.0
2009-10-09 10:29:00,1.0546,1.05465,1.0546,1.05465,58400000.0
2009-10-09 10:30:00,1.05465,1.05465,1.0545,1.0546,226300000.0
2009-10-09 10:31:00,1.05455,1.0547,1.0545,1.05455,159000000.0
2009-10-09 10:32:00,1.05455,1.05455,1.0544,1.0544,184600000.0
2009-10-09 10:33:00,1.0544,1.05445,1.05415,1.05435,148000000.0
2009-10-09 10:34:00,1.0544,1.0544,1.0543,1.0543,119900000.0
2009-10-09 10:35:00,1.05435,1.05435,1.0541,1.0543,168600000.0
2009-10-09 10:36:00,1.0543,1.05435,1.05415,1.05435,103800000.0
2009-10-09 10:37:00,1.05425,1.05445,1.05425,1.05445,63300000.0
2009-10-09 10:38:00,1.05445,1.05445,1.0543,1.05435,18500000.0
2009-10-09 10:39:00,1.0543,1.05435,1.0543,1.05435,13300000.0
2009-10-09 10:40:00,1.05435,1.0545,1.0543,1.0545,71600000.0
2009-10-09 10:41:00,1.0545,1.0545,1.05445,1.05445,45900000.0
2009-10-09 10:42:00,1.05445,1.05465,1.05445,1.05465,55800000.0
2009-10-09 10:43:00,1.0547,1.0547,1.0547,1.0547,34000000.0
2009-10-09 10:44:00,1.0547,1.0549,1.05465,1.05485,91300000.0
2009-10-09 10:45:00,1.05485,1.05495,1.0548,1.05495,111100000.0
2009-10-09 10:46:00,1.05495,1.055,1.0549,1.0549,34000000.0
2009-10-09 10:47:00,1.0549,1.05495,1.0548,1.0549,48400000.0
2009-10-09 10:48:00,1.055,1.0551,1.0549,1.0549,131900000.0
2009-10-09 10:49:00,1.05485,1.05495,1.05445,1.05475,271900000.0
2009-10-09 10:50:00,1.05475,1.05495,1.05465,1.0547,132400000.0
2009-10-09 10:51:00,1.0547,1.0548,1.0547,1.0548,152500000.0
2009-10-09 10:52:00,1.0548,1.0549,1.0548,1.0548,17500000.0
2009-10-09 10:53:00,1.0548,1.055,1.0548,1.05495,135500000.0
2009-10-09 10:54:00,1.05495,1.05495,1.0548,1.0548,74300000.0
2009-10-09 10:55:00,1.0548,1.05485,1.05475,1.05475,57200000.0
2009-10-09 10:56:00,1.05475,1.0548,1.05475,1.0548,195800000.0
2009-10-09 10:57:00,1.0548,1.05485,1.0548,1.0548,30400000.0
2009-10-09 10:58:00,1.05485,1.05485,1.05475,1.0548,38700000.0
2009-10-09 10:59:00,1.0548,1.05495,1.0548,1.0548,26900000.0
2009-10-09 11:00:00,1.0548,1.05495,1.05475,1.05485,214700000.0
2009-10-09 11:01:00,1.05495,1.055,1.05485,1.0549,83500000.0
2009-10-09 11:02:00,1.05495,1.05505,1.0549,1.0549,100400000.0
2009-10-09 11:03:00,1.0549,1.0549,1.0545,1.05455,79700000.0
2009-10-09 11:04:00,1.05455,1.05485,1.05455,1.05485,124700000.0
2009-10-09 11:05:00,1.0548,1.05505,1.05475,1.05505,260400000.0
2009-10-09 11:06:00,1.05495,1.0551,1.05475,1.05475,301300000.0
2009-10-09 11:07:00,1.05475,1.05475,1.05445,1.05465,278300000.0
2009-10-09 11:08:00,1.05465,1.05465,1.05425,1.0543,287100000.0
2009-10-09 11:09:00,1.0543,1.05465,1.0542,1.05465,283400000.0
2009-10-09 11:10:00,1.0547,1.05505,1.05465,1.0547,101400000.0
2009-10-09 11:11:00,1.0547,1.0547,1.05455,1.0546,174000000.0
2009-10-09 11:12:00,1.0546,1.05465,1.05455,1.05465,47800000.0
2009-10-09 11:13:00,1.05465,1.05465,1.0546,1.0546,88800000.0
2009-10-09 11:14:00,1.0546,1.0546,1.0546,1.0546,49600000.0
2009-10-09 11:15:00,1.0546,1.05465,1.0546,1.0546,134200001.0
2009-10-09 11:16:00,1.0546,1.0546,1.0543,1.0545,109700000.0
2009-10-09 11:17:00,1.0544,1.05445,1.0543,1.0543,151400000.0
2009-10-09 11:18:00,1.05425,1.0543,1.05415,1.0543,94700000.0
2009-10-09 11:19:00,1.0543,1.05435,1.05425,1.05425,96200000.0
2009-10-09 11:20:00,1.05425,1.05425,1.05415,1.05415,208100000.0
2009-10-09 11:21:00,1.05415,1.05415,1.0538,1.05395,289200000.0
2009-10-09 11:22:00,1.05395,1.05425,1.05375,1.05395,336599999.0
2009-10-09 11:23:00,1.0539,1.05405,1.05385,1.0539,121600000.0
2009-10-09 11:24:00,1.05385,1.0539,1.0536,1.05365,129000000.0
2009-10-09 11:25:00,1.05365,1.0537,1.0536,1.0537,53900000.0
2009-10-09 11:26:00,1.05365,1.05375,1.05365,1.0537,171200000.0
2009-10-09 11:27:00,1.0537,1.05395,1.05365,1.05395,157500000.0
2009-10-09 11:28:00,1.05385,1.05415,1.0537,1.0541,230200000.0
2009-10-09 11:29:00,1.0541,1.05415,1.0541,1.05415,65200000.0
2009-10-09 11:30:00,1.05415,1.05415,1.0535,1.0535,165300000.0
2009-10-09 11:31:00,1.05345,1.05355,1.05345,1.0535,118500000.0
2009-10-09 11:32:00,1.0535,1.05355,1.0535,1.05355,36600000.0
2009-10-09 11:33:00,1.05355,1.05355,1.0535,1.0535,91800000.0
2009-10-09 11:34:00,1.0535,1.0538,1.05345,1.0538,159300000.0
2009-10-09 11:35:00,1.0538,1.0542,1.0537,1.05405,283300000.0
2009-10-09 11:36:00,1.0541,1.05415,1.054,1.05415,184300000.0
2009-10-09 11:37:00,1.05415,1.05415,1.05395,1.05395,50000000.0
2009-10-09 11:38:00,1.05395,1.05415,1.05395,1.05395,202100000.0
2009-10-09 11:39:00,1.05386,1.05393,1.05382,1.0539,514500000.0
2009-10-09 11:40:00,1.054,1.054,1.0537,1.05395,380300000.0
2009-10-09 11:41:00,1.05395,1.0542,1.05395,1.05415,183800000.0
2009-10-09 11:42:00,1.05415,1.05415,1.05405,1.05405,51300000.0
2009-10-09 11:43:00,1.054,1.054,1.0537,1.0539,207000000.0
2009-10-09 11:44:00,1.05395,1.05405,1.0536,1.05365,295700000.0
2009-10-09 11:45:00,1.05365,1.05385,1.05355,1.05355,124200000.0
2009-10-09 11:46:00,1.05355,1.05355,1.05345,1.05345,77100000.0
2009-10-09 11:47:00,1.05345,1.05355,1.05335,1.05335,87500000.0
2009-10-09 11:48:00,1.05335,1.05335,1.0533,1.0533,19200000.0
2009-10-09 11:49:00,1.05325,1.0533,1.0531,1.0531,85800000.0
2009-10-09 11:50:00,1.0531,1.0532,1.0531,1.0531,37100000.0
2009-10-09 11:51:00,1.0531,1.0531,1.0531,1.0531,38500000.0
2009-10-09 11:52:00,1.05315,1.05315,1.0531,1.0531,11100000.0
2009-10-09 11:53:00,1.05315,1.05345,1.0531,1.05345,149900000.0
2009-10-09 11:54:00,1.05345,1.05345,1.05345,1.05345,171599999.0
2009-10-09 11:55:00,1.05345,1.05345,1.05345,1.05345,117700000.0
2009-10-09 11:56:00,1.05345,1.0535,1.0532,1.05345,256500000.0
2009-10-09 11:57:00,1.0534,1.0535,1.0533,1.0535,185200000.0
2009-10-09 11:58:00,1.0535,1.0536,1.05345,1.0536,225600000.0
2009-10-09 11:59:00,1.05365,1.05385,1.0536,1.05385,113700000.0
2009-10-09 12:00:00,1.05385,1.054,1.0537,1.05395,131900000.0
2009-10-09 12:01:00,1.05395,1.05395,1.0537,1.05375,120800000.0
2009-10-09 12:02:00,1.05375,1.05375,1.0536,1.05365,172300000.0
2009-10-09 12:03:00,1.05365,1.05365,1.05325,1.05335,247499999.0
2009-10-09 12:04:00,1.05335,1.05335,1.0531,1.0532,118000000.0
2009-10-09 12:05:00,1.05325,1.05325,1.05305,1.05305,54400000.0
2009-10-09 12:06:00,1.05305,1.0531,1.053,1.053,60800000.0
2009-10-09 12:07:00,1.05305,1.05305,1.053,1.053,60800000.0
2009-10-09 12:08:00,1.053,1.053,1.05255,1.05255,138600000.0
2009-10-09 12:09:00,1.0525,1.0525,1.052,1.052,248500000.0
2009-10-09 12:10:00,1.052,1.0522,1.05175,1.0518,150900000.0
2009-10-09 12:11:00,1.05185,1.05205,1.05185,1.05195,120900000.0
2009-10-09 12:12:00,1.05195,1.0521,1.05195,1.0521,155500000.0
2009-10-09 12:13:00,1.0521,1.0521,1.0521,1.0521,24000000.0
2009-10-09 12:14:00,1.0521,1.05215,1.05185,1.05205,254200000.0
2009-10-09 12:15:00,1.05205,1.0521,1.052,1.0521,109100000.0
2009-10-09 12:16:00,1.0521,1.05255,1.05205,1.05245,252200000.0
2009-10-09 12:17:00,1.05245,1.0527,1.05235,1.0526,103000000.0
2009-10-09 12:18:00,1.0527,1.0527,1.05245,1.05255,77600000.0
2009-10-09 12:19:00,1.0525,1.0526,1.05235,1.05235,98800000.0
2009-10-09 12:20:00,1.05245,1.0527,1.05235,1.0527,62100000.0
2009-10-09 12:21:00,1.05265,1.0527,1.0522,1.0523,241800000.0
2009-10-09 12:22:00,1.0523,1.05235,1.0523,1.05235,23300000.0
2009-10-09 12:23:00,1.05235,1.05255,1.0522,1.0522,117300000.0
2009-10-09 12:24:00,1.0522,1.05225,1.0521,1.0521,75900000.0
2009-10-09 12:25:00,1.0521,1.05215,1.0519,1.05215,104100000.0
2009-10-09 12:26:00,1.0521,1.05215,1.05175,1.05205,234900000.0
2009-10-09 12:27:00,1.05205,1.05205,1.05195,1.05205,94400000.0
2009-10-09 12:28:00,1.052,1.05205,1.05195,1.05205,108700000.0
2009-10-09 12:29:00,1.05205,1.05205,1.05205,1.05205,49700000.0
2009-10-09 12:30:00,1.05205,1.05255,1.05205,1.05215,161600000.0
2009-10-09 12:31:00,1.05215,1.05225,1.05215,1.0522,34800000.0
2009-10-09 12:32:00,1.0522,1.05235,1.0522,1.05225,159200000.0
2009-10-09 12:33:00,1.05235,1.0528,1.05225,1.05245,208400000.0
2009-10-09 12:34:00,1.05245,1.0525,1.05245,1.0525,33300000.0
2009-10-09 12:35:00,1.0525,1.0525,1.05235,1.05245,52700000.0
2009-10-09 12:36:00,1.05245,1.05245,1.0523,1.0523,44500000.0
2009-10-09 12:37:00,1.05225,1.05235,1.0522,1.0522,76100000.0
2009-10-09 12:38:00,1.0522,1.0522,1.05155,1.05155,289900000.0
2009-10-09 12:39:00,1.05155,1.05215,1.05135,1.05195,255700000.0
2009-10-09 12:40:00,1.05195,1.052,1.05155,1.05155,358300001.0
2009-10-09 12:41:00,1.05155,1.0518,1.0515,1.0515,267800000.0
2009-10-09 12:42:00,1.0515,1.05155,1.05135,1.05135,188800000.0
2009-10-09 12:43:00,1.05135,1.05145,1.05125,1.05135,280700000.0
2009-10-09 12:44:00,1.05135,1.05145,1.0512,1.0512,229600000.0
2009-10-09 12:45:00,1.0513,1.0513,1.0509,1.05095,386500000.0
2009-10-09 12:46:00,1.05095,1.0511,1.05075,1.05095,345100000.0
2009-10-09 12:47:00,1.05095,1.05105,1.05085,1.05085,173100000.0
2009-10-09 12:48:00,1.051,1.05105,1.0508,1.05095,132700000.0
2009-10-09 12:49:00,1.05095,1.05105,1.0508,1.0509,318100000.0
2009-10-09 12:50:00,1.0509,1.05095,1.05,1.05025,398100000.0
2009-10-09 12:51:00,1.05025,1.05095,1.0502,1.0508,577900000.0
2009-10-09 12:52:00,1.05075,1.0508,1.05045,1.05045,332400000.0
2009-10-09 12:53:00,1.05045,1.05075,1.05045,1.05065,112000000.0
2009-10-09 12:54:00,1.05065,1.05075,1.05045,1.05075,243499999.0
2009-10-09 12:55:00,1.0507,1.05075,1.05055,1.05075,288299998.0
2009-10-09 12:56:00,1.05085,1.0509,1.05065,1.05065,62400000.0
2009-10-09 12:57:00,1.05065,1.0508,1.05055,1.05075,202800000.0
2009-10-09 12:58:00,1.05075,1.05095,1.0501,1.0503,296600000.0
2009-10-09 12:59:00,1.05025,1.05085,1.04955,1.0497,317199999.0
2009-10-09 13:00:00,1.04945,1.04945,1.0467,1.04745,478640002.0
2009-10-09 13:01:00,1.0475,1.04755,1.04595,1.04665,328600000.0
2009-10-09 13:02:00,1.0467,1.0467,1.04545,1.0456,397800000.0
2009-10-09 13:03:00,1.0456,1.0464,1.0456,1.04605,318250000.0
2009-10-09 13:04:00,1.04605,1.0471,1.04595,1.0471,371200000.0
2009-10-09 13:05:00,1.0471,1.0473,1.0468,1.04685,442500000.0
2009-10-09 13:06:00,1.04685,1.04685,1.04595,1.04605,419300000.0
2009-10-09 13:07:00,1.04605,1.04685,1.04605,1.0464,267180000.0
2009-10-09 13:08:00,1.04645,1.04655,1.0458,1.046,374600000.0
2009-10-09 13:09:00,1.046,1.046,1.04575,1.0459,495999999.0
2009-10-09 13:10:00,1.0459,1.04605,1.04575,1.04595,503000000.0
2009-10-09 13:11:00,1.04595,1.04675,1.0459,1.04675,578840001.0
2009-10-09 13:12:00,1.0468,1.04705,1.0467,1.04695,550739998.0
2009-10-09 13:13:00,1.04695,1.04695,1.04665,1.04665,254000000.0
2009-10-09 13:14:00,1.04655,1.04665,1.04615,1.04625,311239999.0
2009-10-09 13:15:00,1.04635,1.04645,1.046,1.0461,281600000.0
2009-10-09 13:16:00,1.0461,1.0461,1.0455,1.04555,351139999.0
2009-10-09 13:17:00,1.04555,1.04555,1.0443,1.04475,1189900001.0
2009-10-09 13:18:00,1.04475,1.04475,1.04375,1.04415,707900002.0
2009-10-09 13:19:00,1.04415,1.04435,1.0438,1.0439,549300000.0
2009-10-09 13:20:00,1.0437,1.04435,1.0437,1.0442,507400000.0
2009-10-09 13:21:00,1.0442,1.04425,1.04395,1.0442,369500000.0
2009-10-09 13:22:00,1.0442,1.0448,1.04415,1.0446,555400000.0
2009-10-09 13:23:00,1.0447,1.0447,1.04415,1.04425,482100000.0
2009-10-09 13:24:00,1.04425,1.04435,1.0439,1.04405,461800000.0
2009-10-09 13:25:00,1.04395,1.0441,1.04395,1.04405,147500000.0
2009-10-09 13:26:00,1.044,1.044,1.04315,1.04345,628800000.0
2009-10-09 13:27:00,1.04345,1.0437,1.0427,1.0427,268800000.0
2009-10-09 13:28:00,1.04275,1.04315,1.0426,1.0428,696599997.0
2009-10-09 13:29:00,1.04285,1.04335,1.04275,1.043,717100000.0
2009-10-09 13:30:00,1.04305,1.04305,1.0423,1.04245,533800001.0
2009-10-09 13:31:00,1.04245,1.0426,1.04225,1.0423,362700000.0
2009-10-09 13:32:00,1.04235,1.04325,1.04235,1.04325,526900001.0
2009-10-09 13:33:00,1.04325,1.0437,1.04315,1.0435,354500000.0
2009-10-09 13:34:00,1.0436,1.04365,1.04255,1.0426,543199999.0
2009-10-09 13:35:00,1.04265,1.0428,1.04255,1.04265,212900000.0
2009-10-09 13:36:00,1.04265,1.04315,1.04265,1.04315,133700000.0
2009-10-09 13:37:00,1.04315,1.04355,1.04315,1.04335,222900000.0
2009-10-09 13:38:00,1.04335,1.04335,1.04305,1.0432,307899999.0
2009-10-09 13:39:00,1.04325,1.04375,1.04295,1.04375,319200000.0
2009-10-09 13:40:00,1.0437,1.04385,1.0437,1.04385,49500000.0
2009-10-09 13:41:00,1.04385,1.04445,1.04385,1.04435,516000000.0
2009-10-09 13:42:00,1.04435,1.04475,1.04435,1.04435,379700001.0
2009-10-09 13:43:00,1.04425,1.0445,1.0442,1.0445,318300000.0
2009-10-09 13:44:00,1.0445,1.04465,1.04435,1.04465,139700000.0
2009-10-09 13:45:00,1.0446,1.0446,1.04415,1.0444,345700000.0
2009-10-09 13:46:00,1.04435,1.04435,1.04375,1.04375,305600001.0
2009-10-09 13:47:00,1.04375,1.04375,1.04325,1.04375,376399999.0
2009-10-09 13:48:00,1.0438,1.04395,1.0438,1.04385,30600000.0
2009-10-09 13:49:00,1.04385,1.04385,1.04385,1.04385,54900000.0
2009-10-09 13:50:00,1.04385,1.04385,1.0436,1.0436,192700000.0
2009-10-09 13:51:00,1.04365,1.0437,1.04345,1.0435,211600001.0
2009-10-09 13:52:00,1.04345,1.0435,1.0432,1.04325,157700000.0
2009-10-09 13:53:00,1.04325,1.04335,1.04315,1.04325,387299999.0
2009-10-09 13:54:00,1.04325,1.04325,1.04285,1.04295,181800000.0
2009-10-09 13:55:00,1.04295,1.04305,1.04295,1.04295,87300000.0
2009-10-09 13:56:00,1.043,1.04325,1.043,1.04305,84000000.0
2009-10-09 13:57:00,1.04305,1.04325,1.0428,1.04325,323700001.0
2009-10-09 13:58:00,1.04325,1.04345,1.0432,1.04345,175700000.0
2009-10-09 13:59:00,1.04345,1.04345,1.04315,1.0434,328900000.0
2009-10-09 14:00:00,1.0434,1.04345,1.0432,1.04335,584700001.0
2009-10-09 14:01:00,1.04335,1.04345,1.04335,1.04345,169600000.0
2009-10-09 14:02:00,1.04345,1.04345,1.04315,1.04335,316400001.0
2009-10-09 14:03:00,1.04335,1.04345,1.0431,1.0433,298900000.0
2009-10-09 14:04:00,1.0433,1.04345,1.0432,1.04325,348300000.0
2009-10-09 14:05:00,1.04325,1.0434,1.0427,1.0427,359600000.0
2009-10-09 14:06:00,1.0427,1.04345,1.0427,1.04325,638700000.0
2009-10-09 14:07:00,1.04325,1.0435,1.04315,1.0434,450900000.0
2009-10-09 14:08:00,1.0434,1.0435,1.0431,1.04345,535199999.0
2009-10-09 14:09:00,1.04345,1.04365,1.04325,1.04365,386099999.0
2009-10-09 14:10:00,1.04365,1.0438,1.04365,1.04375,408200000.0
2009-10-09 14:11:00,1.0439,1.04435,1.0439,1.04425,477200000.0
2009-10-09 14:12:00,1.0443,1.0443,1.0441,1.04415,450100002.0
2009-10-09 14:13:00,1.0441,1.04425,1.0437,1.0437,415400001.0
2009-10-09 14:14:00,1.0437,1.04395,1.04355,1.04395,611500001.0
2009-10-09 14:15:00,1.04395,1.0441,1.04375,1.0441,258100000.0
2009-10-09 14:16:00,1.0441,1.0441,1.0437,1.04395,170000000.0
2009-10-09 14:17:00,1.04395,1.0442,1.04395,1.04395,512100001.0
2009-10-09 14:18:00,1.04395,1.04425,1.04395,1.0442,362800000.0
2009-10-09 14:19:00,1.0442,1.04425,1.0441,1.04415,370600000.0
2009-10-09 14:20:00,1.04415,1.0443,1.04395,1.044,632400000.0
2009-10-09 14:21:00,1.044,1.04445,1.044,1.04415,674199996.0
2009-10-09 14:22:00,1.04415,1.04445,1.0441,1.04445,361900000.0
2009-10-09 14:23:00,1.04445,1.04445,1.04425,1.04435,245900000.0
2009-10-09 14:24:00,1.04435,1.0444,1.04415,1.04415,87800000.0
2009-10-09 14:25:00,1.04415,1.0447,1.04415,1.04455,602200015.0
2009-10-09 14:26:00,1.04455,1.04475,1.04435,1.04475,250399999.0
2009-10-09 14:27:00,1.04475,1.04525,1.0447,1.0452,416200001.0
2009-10-09 14:28:00,1.0452,1.04555,1.04515,1.0454,331000000.0
2009-10-09 14:29:00,1.0454,1.0457,1.04485,1.0449,277800001.0
2009-10-09 14:30:00,1.045,1.0456,1.0449,1.0451,452200000.0
2009-10-09 14:31:00,1.0451,1.0457,1.04505,1.0455,563100002.0
2009-10-09 14:32:00,1.04555,1.04615,1.0455,1.0457,360850000.0
2009-10-09 14:33:00,1.04575,1.0462,1.0456,1.0461,782999998.0
2009-10-09 14:34:00,1.0461,1.04625,1.0459,1.04605,736200000.0
2009-10-09 14:35:00,1.04605,1.04615,1.04575,1.04615,605899999.0
2009-10-09 14:36:00,1.04615,1.04615,1.0456,1.04575,539599999.0
2009-10-09 14:37:00,1.04565,1.0459,1.0456,1.0459,352100000.0
2009-10-09 14:38:00,1.0459,1.04605,1.0456,1.04565,315799999.0
2009-10-09 14:39:00,1.04565,1.04585,1.0456,1.04565,352400001.0
2009-10-09 14:40:00,1.04565,1.0458,1.04565,1.0458,306800001.0
2009-10-09 14:41:00,1.0458,1.04585,1.04555,1.0457,639300001.0
2009-10-09 14:42:00,1.0457,1.0459,1.0457,1.04585,763800002.0
2009-10-09 14:43:00,1.04585,1.04615,1.04585,1.04605,665400001.0
2009-10-09 14:44:00,1.04605,1.0462,1.04605,1.0461,598000000.0
2009-10-09 14:45:00,1.0461,1.04655,1.0461,1.04635,754100000.0
2009-10-09 14:46:00,1.04635,1.04645,1.04635,1.04635,620200000.0
2009-10-09 14:47:00,1.0463,1.0463,1.04575,1.046,545000000.0
2009-10-09 14:48:00,1.046,1.046,1.04575,1.04595,279300000.0
2009-10-09 14:49:00,1.04595,1.0461,1.04555,1.04555,383200000.0
2009-10-09 14:50:00,1.04555,1.04565,1.04545,1.0455,286600000.0
2009-10-09 14:51:00,1.0455,1.04575,1.0455,1.0457,59100000.0
2009-10-09 14:52:00,1.0457,1.0457,1.0456,1.0457,181600000.0
2009-10-09 14:53:00,1.0457,1.0457,1.0455,1.0455,265700000.0
2009-10-09 14:54:00,1.0455,1.04565,1.04535,1.04545,442799998.0
2009-10-09 14:55:00,1.04545,1.04545,1.04485,1.04485,626500000.0
2009-10-09 14:56:00,1.04485,1.04485,1.0444,1.0445,528400003.0
2009-10-09 14:57:00,1.0445,1.04455,1.04415,1.04425,398300001.0
2009-10-09 14:58:00,1.0442,1.04485,1.0442,1.04455,663699999.0
2009-10-09 14:59:00,1.04455,1.0448,1.0444,1.0446,320100000.0
2009-10-09 15:00:00,1.0446,1.0447,1.04425,1.0447,813500003.0
2009-10-09 15:01:00,1.0447,1.04585,1.0446,1.04565,647400001.0
2009-10-09 15:02:00,1.04565,1.04625,1.04565,1.04605,453799999.0
2009-10-09 15:03:00,1.04605,1.04675,1.04605,1.04675,549000003.0
2009-10-09 15:04:00,1.04675,1.0469,1.04635,1.0467,397800000.0
2009-10-09 15:05:00,1.04665,1.047,1.04655,1.04675,302500001.0
2009-10-09 15:06:00,1.04675,1.0468,1.04635,1.04655,534299997.0
2009-10-09 15:07:00,1.04655,1.047,1.0464,1.0469,200400000.0
2009-10-09 15:08:00,1.0469,1.0469,1.0467,1.0467,347600000.0
2009-10-09 15:09:00,1.0467,1.04675,1.0464,1.0465,778699998.0
2009-10-09 15:10:00,1.04655,1.04685,1.0465,1.04675,418700000.0
2009-10-09 15:11:00,1.04675,1.04725,1.04675,1.04705,417300000.0
2009-10-09 15:12:00,1.0471,1.0474,1.04705,1.04725,178700000.0
2009-10-09 15:13:00,1.0473,1.0473,1.04695,1.04695,373100001.0
2009-10-09 15:14:00,1.04695,1.0474,1.04685,1.0471,277900001.0
2009-10-09 15:15:00,1.0471,1.04725,1.0465,1.0466,293200000.0
2009-10-09 15:16:00,1.04665,1.0469,1.0463,1.04635,216900000.0
2009-10-09 15:17:00,1.04635,1.047,1.04635,1.047,322300002.0
2009-10-09 15:18:00,1.047,1.04705,1.04655,1.04655,409500001.0
2009-10-09 15:19:00,1.0466,1.04665,1.04605,1.0466,382000000.0
2009-10-09 15:20:00,1.0466,1.04685,1.0466,1.04685,142700000.0
2009-10-09 15:21:00,1.0469,1.047,1.04655,1.0467,412100000.0
2009-10-09 15:22:00,1.0467,1.04685,1.0463,1.0463,266300000.0
2009-10-09 15:23:00,1.0463,1.0466,1.0462,1.0465,300400000.0
2009-10-09 15:24:00,1.04645,1.04645,1.046,1.0464,396700000.0
2009-10-09 15:25:00,1.0464,1.04645,1.0455,1.0456,488700000.0
2009-10-09 15:26:00,1.0456,1.0456,1.04515,1.04515,942700001.0
2009-10-09 15:27:00,1.04515,1.0456,1.04515,1.0456,831500002.0
2009-10-09 15:28:00,1.0456,1.0456,1.04515,1.0452,733000002.0
2009-10-09 15:29:00,1.0452,1.0452,1.04475,1.04505,857400000.0
2009-10-09 15:30:00,1.04505,1.0454,1.0449,1.0452,944499998.0
2009-10-09 15:31:00,1.04525,1.0461,1.04525,1.04585,764200000.0
2009-10-09 15:32:00,1.04585,1.0461,1.04565,1.04605,860899996.0
2009-10-09 15:33:00,1.0461,1.0466,1.0457,1.0458,1001800002.0
2009-10-09 15:34:00,1.04575,1.046,1.04575,1.0458,540300000.0
2009-10-09 15:35:00,1.0458,1.0461,1.04525,1.04525,1255500001.0
2009-10-09 15:36:00,1.04525,1.04575,1.0449,1.04555,819200002.0
2009-10-09 15:37:00,1.04555,1.04605,1.04555,1.0459,1009899998.0
2009-10-09 15:38:00,1.0459,1.0461,1.0455,1.0458,764099999.0
2009-10-09 15:39:00,1.0458,1.0465,1.0458,1.04615,463499999.0
2009-10-09 15:40:00,1.04615,1.04645,1.04555,1.0458,664599999.0
2009-10-09 15:41:00,1.04585,1.0467,1.0458,1.04645,328599999.0
2009-10-09 15:42:00,1.04645,1.04645,1.0457,1.04605,197900000.0
2009-10-09 15:43:00,1.04605,1.0466,1.0459,1.04625,356700000.0
2009-10-09 15:44:00,1.04625,1.0463,1.0459,1.04595,646700001.0
2009-10-09 15:45:00,1.04595,1.04635,1.0458,1.0459,408800000.0
2009-10-09 15:46:00,1.04595,1.04595,1.04515,1.0453,548800000.0
2009-10-09 15:47:00,1.0453,1.04575,1.04505,1.04515,259400000.0
2009-10-09 15:48:00,1.04515,1.0452,1.04495,1.04515,309300000.0
2009-10-09 15:49:00,1.04515,1.04585,1.04505,1.04585,372000000.0
2009-10-09 15:50:00,1.04585,1.04585,1.04505,1.04505,359100002.0
2009-10-09 15:51:00,1.04505,1.0452,1.04485,1.04485,689900001.0
2009-10-09 15:52:00,1.04485,1.0453,1.04475,1.0452,479000001.0
2009-10-09 15:53:00,1.0452,1.0456,1.0452,1.0456,153000000.0
2009-10-09 15:54:00,1.04555,1.04635,1.0455,1.04635,338200001.0
2009-10-09 15:55:00,1.04635,1.04665,1.04575,1.0465,715999999.0
2009-10-09 15:56:00,1.0465,1.0466,1.04625,1.0463,635500000.0
2009-10-09 15:57:00,1.0463,1.0465,1.04625,1.0463,625799999.0
2009-10-09 15:58:00,1.0463,1.04635,1.04625,1.0463,278700000.0
2009-10-09 15:59:00,1.0463,1.04685,1.04625,1.04655,826000001.0
2009-10-09 16:00:00,1.0466,1.0467,1.0465,1.04665,429300001.0
2009-10-09 16:01:00,1.04665,1.04685,1.0466,1.0467,223000000.0
2009-10-09 16:02:00,1.0467,1.04715,1.04665,1.0471,373700001.0
2009-10-09 16:03:00,1.0472,1.04765,1.04715,1.04765,452600000.0
2009-10-09 16:04:00,1.04765,1.04815,1.0475,1.0478,386300000.0
2009-10-09 16:05:00,1.0478,1.04835,1.04775,1.04835,348900000.0
2009-10-09 16:06:00,1.04845,1.0487,1.04785,1.04805,1193499999.0
2009-10-09 16:07:00,1.04805,1.04825,1.04735,1.04745,694100000.0
2009-10-09 16:08:00,1.0475,1.04775,1.0475,1.04755,611200000.0
2009-10-09 16:09:00,1.0475,1.0475,1.04695,1.04695,476900001.0
2009-10-09 16:10:00,1.04695,1.04695,1.04625,1.04665,586400001.0
2009-10-09 16:11:00,1.04655,1.0466,1.04605,1.04605,900000002.0
2009-10-09 16:12:00,1.04605,1.0461,1.045,1.0452,706600000.0
2009-10-09 16:13:00,1.0452,1.04595,1.04515,1.0457,729899998.0
2009-10-09 16:14:00,1.0457,1.0457,1.04545,1.0457,454299999.0
2009-10-09 16:15:00,1.0457,1.0457,1.0454,1.0455,376700001.0
2009-10-09 16:16:00,1.0455,1.04575,1.0455,1.0456,475600000.0
2009-10-09 16:17:00,1.0456,1.0458,1.04555,1.04575,472700000.0
2009-10-09 16:18:00,1.0457,1.04585,1.04545,1.04585,520400004.0
2009-10-09 16:19:00,1.04595,1.04615,1.0458,1.04615,588700000.0
2009-10-09 16:20:00,1.04625,1.04685,1.04625,1.04685,918499992.0
2009-10-09 16:21:00,1.0468,1.0469,1.04655,1.04655,677000002.0
2009-10-09 16:22:00,1.04655,1.04665,1.04615,1.04615,369899999.0
2009-10-09 16:23:00,1.0462,1.04655,1.04615,1.0465,739599999.0
2009-10-09 16:24:00,1.0465,1.04655,1.04615,1.0463,721700001.0
2009-10-09 16:25:00,1.0463,1.04645,1.04565,1.04565,701700001.0
2009-10-09 16:26:00,1.04565,1.04615,1.04565,1.04595,646399999.0
2009-10-09 16:27:00,1.04595,1.0462,1.04585,1.04605,589900001.0
2009-10-09 16:28:00,1.04605,1.04605,1.04575,1.04575,375500000.0
2009-10-09 16:29:00,1.04575,1.04585,1.04575,1.0458,296599999.0
2009-10-09 16:30:00,1.0458,1.0458,1.04535,1.0455,671900002.0
2009-10-09 16:31:00,1.0455,1.0455,1.04495,1.04495,486900001.0
2009-10-09 16:32:00,1.04495,1.045,1.0449,1.04495,189400000.0
2009-10-09 16:33:00,1.04495,1.04525,1.0449,1.0449,681199999.0
2009-10-09 16:34:00,1.0449,1.04525,1.0449,1.045,584099999.0
2009-10-09 16:35:00,1.045,1.04555,1.045,1.04525,882500001.0
2009-10-09 16:36:00,1.04525,1.04555,1.04515,1.04545,897700000.0
2009-10-09 16:37:00,1.04545,1.04545,1.0452,1.04525,433000000.0
2009-10-09 16:38:00,1.0453,1.04555,1.0452,1.0454,730400000.0
2009-10-09 16:39:00,1.0454,1.04545,1.04505,1.04545,673199999.0
2009-10-09 16:40:00,1.04545,1.04545,1.0451,1.0452,692100001.0
2009-10-09 16:41:00,1.0452,1.04525,1.0449,1.04515,550499999.0
2009-10-09 16:42:00,1.04515,1.0452,1.04505,1.04515,485400000.0
2009-10-09 16:43:00,1.0451,1.04525,1.04495,1.04525,554200000.0
2009-10-09 16:44:00,1.04525,1.04525,1.0451,1.0452,557700000.0
2009-10-09 16:45:00,1.0452,1.04525,1.0448,1.04495,318900000.0
2009-10-09 16:46:00,1.04495,1.04495,1.04455,1.0447,421700002.0
2009-10-09 16:47:00,1.0447,1.045,1.04465,1.04495,663800000.0
2009-10-09 16:48:00,1.04495,1.04505,1.04485,1.0449,641700000.0
2009-10-09 16:49:00,1.0449,1.04495,1.04465,1.04465,502800000.0
2009-10-09 16:50:00,1.04465,1.04485,1.04415,1.04425,532800000.0
2009-10-09 16:51:00,1.0443,1.0443,1.04395,1.0441,697999999.0
2009-10-09 16:52:00,1.0441,1.04415,1.044,1.044,771700002.0
2009-10-09 16:53:00,1.044,1.04405,1.04365,1.04365,487400000.0
2009-10-09 16:54:00,1.04365,1.04365,1.0425,1.0428,691900001.0
2009-10-09 16:55:00,1.04275,1.04325,1.04275,1.0428,201200000.0
2009-10-09 16:56:00,1.0429,1.0433,1.0428,1.04285,354200000.0
2009-10-09 16:57:00,1.04285,1.0431,1.04275,1.043,473299999.0
2009-10-09 16:58:00,1.04295,1.04295,1.04235,1.0425,614299999.0
2009-10-09 16:59:00,1.0425,1.04285,1.04205,1.04215,619000000.0
2009-10-09 17:00:00,1.04215,1.0431,1.04215,1.04275,502700002.0
2009-10-09 17:01:00,1.0428,1.0432,1.04275,1.0432,483099999.0
2009-10-09 17:02:00,1.04315,1.04335,1.04295,1.0432,664299999.0
2009-10-09 17:03:00,1.0433,1.0437,1.04325,1.0433,751100003.0
2009-10-09 17:04:00,1.0433,1.04355,1.0431,1.0433,428900003.0
2009-10-09 17:05:00,1.04335,1.0435,1.04325,1.04325,608600003.0
2009-10-09 17:06:00,1.04325,1.04325,1.0427,1.04295,479400000.0
2009-10-09 17:07:00,1.04295,1.04315,1.04235,1.0424,490300002.0
2009-10-09 17:08:00,1.0424,1.04245,1.0417,1.0418,631400000.0
2009-10-09 17:09:00,1.0418,1.0424,1.0417,1.04215,373900000.0
2009-10-09 17:10:00,1.04215,1.04255,1.0419,1.04255,205200000.0
2009-10-09 17:11:00,1.04245,1.0426,1.0423,1.04235,323800001.0
2009-10-09 17:12:00,1.0425,1.0425,1.0423,1.0424,193599999.0
2009-10-09 17:13:00,1.0424,1.0426,1.04235,1.04235,225100001.0
2009-10-09 17:14:00,1.04245,1.04285,1.0423,1.0427,429499996.0
2009-10-09 17:15:00,1.0427,1.0429,1.0425,1.0426,645899999.0
2009-10-09 17:16:00,1.0426,1.0428,1.0425,1.04275,417500000.0
2009-10-09 17:17:00,1.0427,1.04285,1.04265,1.04265,460800000.0
2009-10-09 17:18:00,1.04265,1.04295,1.04265,1.0427,525000003.0
2009-10-09 17:19:00,1.0428,1.0428,1.04155,1.04155,432500000.0
2009-10-09 17:20:00,1.04155,1.04205,1.0415,1.0418,209600000.0
2009-10-09 17:21:00,1.0418,1.0422,1.04175,1.04195,254200000.0
2009-10-09 17:22:00,1.04195,1.0421,1.04195,1.042,425600000.0
2009-10-09 17:23:00,1.042,1.04205,1.0416,1.04175,607000001.0
2009-10-09 17:24:00,1.04175,1.0422,1.04165,1.0421,683700000.0
2009-10-09 17:25:00,1.0421,1.04215,1.04175,1.04185,469399997.0
2009-10-09 17:26:00,1.04185,1.04185,1.0414,1.0416,481600000.0
2009-10-09 17:27:00,1.0416,1.0416,1.04105,1.04105,635599999.0
2009-10-09 17:28:00,1.04105,1.0415,1.04105,1.04135,284800000.0
2009-10-09 17:29:00,1.04135,1.0419,1.0412,1.0419,263400000.0
2009-10-09 17:30:00,1.04185,1.042,1.04135,1.04145,519300000.0
2009-10-09 17:31:00,1.0415,1.04175,1.04135,1.0416,373900001.0
2009-10-09 17:32:00,1.0416,1.04175,1.04125,1.04155,419100000.0
2009-10-09 17:33:00,1.04155,1.0418,1.04145,1.04175,862299999.0
2009-10-09 17:34:00,1.0419,1.04195,1.0418,1.04195,351500000.0
2009-10-09 17:35:00,1.04195,1.04265,1.04175,1.04245,569600001.0
2009-10-09 17:36:00,1.04245,1.04245,1.0422,1.0423,136750000.0
2009-10-09 17:37:00,1.0423,1.0429,1.0423,1.0429,205500000.0
2009-10-09 17:38:00,1.0429,1.04325,1.0427,1.04285,215600000.0
2009-10-09 17:39:00,1.0428,1.0429,1.0426,1.04285,225100000.0
2009-10-09 17:40:00,1.04285,1.04305,1.0426,1.0427,247200001.0
2009-10-09 17:41:00,1.0427,1.0427,1.0425,1.04255,218400000.0
2009-10-09 17:42:00,1.04255,1.04265,1.04255,1.0426,697500003.0
2009-10-09 17:43:00,1.04255,1.04285,1.0425,1.04285,293900000.0
2009-10-09 17:44:00,1.0428,1.043,1.04275,1.04285,189200000.0
2009-10-09 17:45:00,1.04285,1.0429,1.04275,1.04275,319800000.0
2009-10-09 17:46:00,1.04275,1.0434,1.04275,1.04335,242400000.0
2009-10-09 17:47:00,1.04335,1.04345,1.0431,1.0431,169600000.0
2009-10-09 17:48:00,1.0431,1.0431,1.04265,1.0427,385999999.0
2009-10-09 17:49:00,1.0428,1.0428,1.04235,1.0424,229700001.0
2009-10-09 17:50:00,1.04245,1.04245,1.04195,1.04225,357199999.0
2009-10-09 17:51:00,1.0423,1.04245,1.042,1.042,150900000.0
2009-10-09 17:52:00,1.0419,1.04265,1.04175,1.0426,381200000.0
2009-10-09 17:53:00,1.04265,1.0427,1.04245,1.04265,70200000.0
2009-10-09 17:54:00,1.0428,1.0432,1.0428,1.04295,136500000.0
2009-10-09 17:55:00,1.0429,1.0433,1.0429,1.043,222700000.0
2009-10-09 17:56:00,1.0431,1.04355,1.04275,1.0434,395199996.0
2009-10-09 17:57:00,1.04335,1.0436,1.04315,1.04315,432800000.0
2009-10-09 17:58:00,1.04315,1.0433,1.04295,1.04305,183700000.0
2009-10-09 17:59:00,1.04305,1.04305,1.04235,1.04255,460300000.0
2009-10-09 18:00:00,1.04255,1.04255,1.04195,1.0421,665299998.0
2009-10-09 18:01:00,1.0421,1.04255,1.0421,1.04255,315100001.0
2009-10-09 18:02:00,1.04255,1.04265,1.04245,1.04245,198600002.0
2009-10-09 18:03:00,1.04245,1.0428,1.0424,1.0428,170599999.0
2009-10-09 18:04:00,1.0428,1.0429,1.04255,1.04275,120300000.0
2009-10-09 18:05:00,1.04275,1.0429,1.04255,1.04285,197000000.0
2009-10-09 18:06:00,1.04285,1.04345,1.0428,1.04335,323300000.0
2009-10-09 18:07:00,1.04345,1.04405,1.0434,1.044,316700000.0
2009-10-09 18:08:00,1.044,1.0441,1.0439,1.044,283600000.0
2009-10-09 18:09:00,1.044,1.0444,1.044,1.04425,190800000.0
2009-10-09 18:10:00,1.04425,1.045,1.04395,1.0449,631600000.0
2009-10-09 18:11:00,1.0449,1.0455,1.04485,1.04535,644900000.0
2009-10-09 18:12:00,1.0454,1.04545,1.0449,1.0452,510399997.0
2009-10-09 18:13:00,1.0452,1.0457,1.04475,1.0448,497300002.0
2009-10-09 18:14:00,1.04485,1.04535,1.04475,1.04475,519300002.0
2009-10-09 18:15:00,1.04475,1.04475,1.04435,1.04445,355400000.0
2009-10-09 18:16:00,1.0444,1.0444,1.04415,1.04425,332399999.0
2009-10-09 18:17:00,1.0442,1.0444,1.0441,1.0444,331400001.0
2009-10-09 18:18:00,1.04445,1.04455,1.04435,1.04455,372400001.0
2009-10-09 18:19:00,1.04455,1.04455,1.0444,1.04455,340400000.0
2009-10-09 18:20:00,1.04455,1.04485,1.04455,1.04475,183900000.0
2009-10-09 18:21:00,1.04475,1.0449,1.04475,1.04485,12500000.0
2009-10-09 18:22:00,1.04485,1.04485,1.04435,1.04445,95000000.0
2009-10-09 18:23:00,1.04435,1.0448,1.04435,1.0448,214300000.0
2009-10-09 18:24:00,1.04485,1.0456,1.04485,1.04545,636399999.0
2009-10-09 18:25:00,1.04545,1.0456,1.04545,1.04545,437200000.0
2009-10-09 18:26:00,1.04545,1.0456,1.04515,1.0453,351900000.0
2009-10-09 18:27:00,1.0453,1.04545,1.0452,1.04545,264100000.0
2009-10-09 18:28:00,1.04545,1.04555,1.0452,1.04525,256099999.0
2009-10-09 18:29:00,1.0453,1.0453,1.045,1.0453,59600000.0
2009-10-09 18:30:00,1.0454,1.04555,1.0452,1.0453,160600000.0
2009-10-09 18:31:00,1.0453,1.0457,1.0453,1.0456,339200000.0
2009-10-09 18:32:00,1.0456,1.0456,1.04545,1.04545,340500001.0
2009-10-09 18:33:00,1.04545,1.04545,1.04485,1.0449,332300002.0
2009-10-09 18:34:00,1.0449,1.04495,1.04455,1.04475,483500000.0
2009-10-09 18:35:00,1.04475,1.0448,1.04465,1.0448,215700000.0
2009-10-09 18:36:00,1.0448,1.045,1.04475,1.04485,224400001.0
2009-10-09 18:37:00,1.04485,1.04535,1.04485,1.04525,352800000.0
2009-10-09 18:38:00,1.04525,1.0453,1.04495,1.0452,236900000.0
2009-10-09 18:39:00,1.0452,1.0452,1.04515,1.04515,116300000.0
2009-10-09 18:40:00,1.04515,1.04515,1.04495,1.04495,66700000.0
2009-10-09 18:41:00,1.04495,1.04495,1.04425,1.04425,260300000.0
2009-10-09 18:42:00,1.04425,1.0443,1.0442,1.04425,325900001.0
2009-10-09 18:43:00,1.04425,1.04435,1.04425,1.04435,146500000.0
2009-10-09 18:44:00,1.04435,1.04475,1.04435,1.04475,226600001.0
2009-10-09 18:45:00,1.04475,1.04475,1.04475,1.04475,29400000.0
2009-10-09 18:46:00,1.04475,1.04475,1.04455,1.04455,140800000.0
2009-10-09 18:47:00,1.04455,1.0446,1.0442,1.0442,234400000.0
2009-10-09 18:48:00,1.0443,1.0443,1.04385,1.0439,271300000.0
2009-10-09 18:49:00,1.0439,1.0441,1.04385,1.04395,289500000.0
2009-10-09 18:50:00,1.04395,1.0445,1.04395,1.0445,284800000.0
2009-10-09 18:51:00,1.0445,1.0445,1.04395,1.04405,158300000.0
2009-10-09 18:52:00,1.04395,1.04405,1.0438,1.0439,331600000.0
2009-10-09 18:53:00,1.0439,1.0439,1.04385,1.04385,180900000.0
2009-10-09 18:54:00,1.04385,1.04385,1.04325,1.04325,251500000.0
2009-10-09 18:55:00,1.04325,1.0435,1.0432,1.0435,288700000.0
2009-10-09 18:56:00,1.0435,1.04355,1.04345,1.04345,169200000.0
2009-10-09 18:57:00,1.04345,1.04365,1.04345,1.04355,248000001.0
2009-10-09 18:58:00,1.04355,1.0436,1.0431,1.04325,277799999.0
2009-10-09 18:59:00,1.04325,1.0437,1.04325,1.04365,483600000.0
2009-10-09 19:00:00,1.04365,1.04375,1.0435,1.04355,431300000.0
2009-10-09 19:01:00,1.04355,1.0437,1.0435,1.04365,305299999.0
2009-10-09 19:02:00,1.0436,1.0438,1.0434,1.0434,158400000.0
2009-10-09 19:03:00,1.0434,1.04345,1.04315,1.0433,284900000.0
2009-10-09 19:04:00,1.04335,1.0436,1.04335,1.04345,107800000.0
2009-10-09 19:05:00,1.0435,1.04355,1.04345,1.04355,247800000.0
2009-10-09 19:06:00,1.04355,1.04365,1.0435,1.04355,205600000.0
2009-10-09 19:07:00,1.04355,1.044,1.04355,1.044,313600000.0
2009-10-09 19:08:00,1.044,1.04425,1.044,1.04425,71600000.0
2009-10-09 19:09:00,1.0442,1.0443,1.04415,1.0442,118700000.0
2009-10-09 19:10:00,1.0442,1.04425,1.0441,1.04415,171000000.0
2009-10-09 19:11:00,1.04415,1.04415,1.04365,1.0437,293500000.0
2009-10-09 19:12:00,1.04365,1.0438,1.04365,1.0438,63600000.0
2009-10-09 19:13:00,1.0438,1.04415,1.0437,1.0441,29500000.0
2009-10-09 19:14:00,1.04415,1.0443,1.0441,1.04425,48100000.0
2009-10-09 19:15:00,1.04415,1.0443,1.0441,1.0443,206600000.0
2009-10-09 19:16:00,1.0443,1.0443,1.04415,1.04415,33000000.0
2009-10-09 19:17:00,1.04395,1.044,1.04365,1.04385,248200000.0
2009-10-09 19:18:00,1.04385,1.04385,1.0436,1.04365,226300000.0
2009-10-09 19:19:00,1.0436,1.04385,1.0436,1.04385,240600001.0
2009-10-09 19:20:00,1.04385,1.04385,1.0438,1.0438,43400000.0
2009-10-09 19:21:00,1.04375,1.0439,1.04375,1.0439,130900000.0
2009-10-09 19:22:00,1.0439,1.04395,1.0434,1.0435,218000000.0
2009-10-09 19:23:00,1.0435,1.04355,1.04335,1.04345,185600000.0
2009-10-09 19:24:00,1.04345,1.0437,1.04345,1.04365,180900000.0
2009-10-09 19:25:00,1.04365,1.04365,1.0435,1.0436,35800000.0
2009-10-09 19:26:00,1.04365,1.04365,1.0435,1.0436,30100000.0
2009-10-09 19:27:00,1.04345,1.04345,1.04335,1.04345,80200000.0
2009-10-09 19:28:00,1.04345,1.0435,1.04345,1.04345,146100000.0
2009-10-09 19:29:00,1.04345,1.04345,1.04335,1.0434,127800000.0
2009-10-09 19:30:00,1.0434,1.0435,1.0434,1.0435,173700001.0
2009-10-09 19:31:00,1.04345,1.0435,1.04335,1.04335,252200000.0
2009-10-09 19:32:00,1.04335,1.0435,1.04335,1.04345,105300000.0
2009-10-09 19:33:00,1.04345,1.0435,1.04345,1.04345,70800000.0
2009-10-09 19:34:00,1.04345,1.04345,1.04335,1.04345,104700000.0
2009-10-09 19:35:00,1.04345,1.0435,1.04345,1.04345,42100000.0
2009-10-09 19:36:00,1.04345,1.04355,1.04345,1.0435,26500000.0
2009-10-09 19:37:00,1.0435,1.0436,1.04345,1.0435,174500000.0
2009-10-09 19:38:00,1.04355,1.04355,1.04355,1.04355,28900000.0
2009-10-09 19:39:00,1.0436,1.04415,1.0436,1.044,252500000.0
2009-10-09 19:40:00,1.04405,1.04415,1.04405,1.04405,114300000.0
2009-10-09 19:41:00,1.04405,1.04405,1.0439,1.04395,128000000.0
2009-10-09 19:42:00,1.04405,1.04415,1.04405,1.0441,180300001.0
2009-10-09 19:43:00,1.0441,1.04415,1.0441,1.04415,148000000.0
2009-10-09 19:44:00,1.04415,1.04415,1.0441,1.04415,79500000.0
2009-10-09 19:45:00,1.04415,1.04425,1.04415,1.04415,70900000.0
2009-10-09 19:46:00,1.04415,1.04425,1.04415,1.0442,62500000.0
2009-10-09 19:47:00,1.0442,1.0443,1.0441,1.0443,109300000.0
2009-10-09 19:48:00,1.0443,1.04435,1.04415,1.04435,277700000.0
2009-10-09 19:49:00,1.04435,1.04445,1.0443,1.04445,40900000.0
2009-10-09 19:50:00,1.04445,1.04455,1.04445,1.04455,86600000.0
2009-10-09 19:51:00,1.0445,1.04455,1.04435,1.04445,276900000.0
2009-10-09 19:52:00,1.04445,1.04455,1.0444,1.04445,199700000.0
2009-10-09 19:53:00,1.0445,1.0446,1.04445,1.0446,97100000.0
2009-10-09 19:54:00,1.04455,1.0446,1.0445,1.04455,89000000.0
2009-10-09 19:55:00,1.04455,1.0446,1.04455,1.04455,61700000.0
2009-10-09 19:56:00,1.04455,1.04455,1.04445,1.0445,188400000.0
2009-10-09 19:57:00,1.04455,1.04455,1.04445,1.0445,138100000.0
2009-10-09 19:58:00,1.0445,1.0445,1.0441,1.04415,259200000.0
2009-10-09 19:59:00,1.04415,1.04415,1.0441,1.04415,151100000.0
2009-10-09 20:00:00,1.04415,1.04415,1.0439,1.04395,184500000.0
2009-10-09 20:01:00,1.044,1.04415,1.04385,1.04385,224700000.0
2009-10-09 20:02:00,1.0439,1.0439,1.0438,1.0438,40500000.0
2009-10-09 20:03:00,1.0438,1.04415,1.0438,1.04415,150600000.0
2009-10-09 20:04:00,1.04415,1.0442,1.0441,1.04415,153400000.0
2009-10-09 20:05:00,1.04415,1.04425,1.04415,1.04425,65500000.0
2009-10-09 20:06:00,1.04425,1.04425,1.04395,1.04395,91700000.0
2009-10-09 20:07:00,1.044,1.04465,1.0439,1.04465,39000000.0
2009-10-09 20:08:00,1.04465,1.0449,1.0446,1.04485,174200000.0
2009-10-09 20:09:00,1.04485,1.04485,1.04475,1.04485,31800000.0
2009-10-09 20:10:00,1.04485,1.04485,1.04425,1.0447,142400000.0
2009-10-09 20:11:00,1.0447,1.0447,1.04435,1.0445,119200000.0
2009-10-09 20:12:00,1.04445,1.04455,1.0438,1.04395,151500000.0
2009-10-09 20:13:00,1.04405,1.04475,1.04405,1.04475,337100001.0
2009-10-09 20:14:00,1.04475,1.04485,1.0445,1.0445,327100000.0
2009-10-09 20:15:00,1.0445,1.0445,1.0444,1.0445,95900000.0
2009-10-09 20:16:00,1.0444,1.0444,1.0441,1.04415,242400000.0
2009-10-09 20:17:00,1.04415,1.0442,1.0439,1.0439,68000000.0
2009-10-09 20:18:00,1.04385,1.04385,1.04355,1.04355,263300000.0
2009-10-09 20:19:00,1.04355,1.0438,1.0433,1.04375,376200000.0
2009-10-09 20:20:00,1.04385,1.04395,1.04385,1.04395,206700000.0
2009-10-09 20:21:00,1.04395,1.04415,1.04395,1.04415,203800000.0
2009-10-09 20:22:00,1.0441,1.0443,1.04405,1.04425,252399999.0
2009-10-09 20:23:00,1.04425,1.0444,1.04405,1.04405,359800000.0
2009-10-09 20:24:00,1.04405,1.0443,1.04405,1.0443,364699999.0
2009-10-09 20:25:00,1.04425,1.04425,1.04405,1.04415,249300000.0
2009-10-09 20:26:00,1.04415,1.04425,1.0438,1.0442,236099999.0
2009-10-09 20:27:00,1.04415,1.04435,1.04415,1.04425,84300000.0
2009-10-09 20:28:00,1.0442,1.04425,1.04415,1.04415,168400000.0
2009-10-09 20:29:00,1.04415,1.0444,1.04415,1.04425,463600000.0
2009-10-09 20:30:00,1.04425,1.0445,1.04425,1.0443,174800000.0
2009-10-09 20:31:00,1.04435,1.04445,1.0442,1.04445,382900001.0
2009-10-09 20:32:00,1.04445,1.04465,1.04445,1.04465,291800000.0
2009-10-09 20:33:00,1.04465,1.0448,1.04455,1.04455,164500000.0
2009-10-09 20:34:00,1.04455,1.0448,1.0445,1.04475,57200000.0
2009-10-09 20:35:00,1.0447,1.0447,1.0446,1.0447,42800000.0
2009-10-09 20:36:00,1.0447,1.0448,1.04455,1.04475,293500002.0
2009-10-09 20:37:00,1.04475,1.04515,1.04475,1.04515,221100000.0
2009-10-09 20:38:00,1.04515,1.04525,1.04515,1.04515,37200000.0
2009-10-09 20:39:00,1.04515,1.04515,1.0449,1.04515,380599998.0
2009-10-09 20:40:00,1.04515,1.04555,1.04505,1.0453,335799999.0
2009-10-09 20:41:00,1.0453,1.0453,1.04475,1.04485,165700000.0
2009-10-09 20:42:00,1.04485,1.04495,1.0444,1.0444,221200000.0
2009-10-09 20:43:00,1.0443,1.04455,1.04425,1.04455,208000000.0
2009-10-09 20:44:00,1.04455,1.0446,1.0444,1.04455,149000000.0
2009-10-09 20:45:00,1.0447,1.0448,1.0447,1.04475,59900000.0
2009-10-09 20:46:00,1.04475,1.04475,1.0443,1.0444,130300000.0
2009-10-09 20:47:00,1.0445,1.0448,1.0445,1.0447,63900000.0
2009-10-09 20:48:00,1.04475,1.04475,1.04385,1.0441,411200000.0
2009-10-09 20:49:00,1.0441,1.04435,1.0441,1.04415,449999998.0
2009-10-09 20:50:00,1.04415,1.04425,1.04375,1.04395,174000000.0
2009-10-09 20:51:00,1.04395,1.04405,1.04355,1.04355,358100000.0
2009-10-09 20:52:00,1.0436,1.04365,1.0434,1.04355,245400000.0
2009-10-09 20:53:00,1.04355,1.04365,1.0434,1.0434,98800000.0
2009-10-09 20:54:00,1.0434,1.0435,1.0433,1.0434,212500000.0
2009-10-09 20:55:00,1.04345,1.04365,1.04325,1.04365,328400000.0
2009-10-09 20:56:00,1.04365,1.04375,1.0435,1.04375,196100000.0
2009-10-09 20:57:00,1.04375,1.04375,1.04355,1.04355,118300000.0
2009-10-09 20:58:00,1.0436,1.0437,1.04355,1.0437,168700000.0
2009-10-09 20:59:00,1.0437,1.0439,1.0436,1.0436,240000000.0
2009-10-09 21:00:00,1.0436,1.04375,1.04355,1.0436,197300000.0
2009-10-09 21:01:00,1.0437,1.0439,1.0434,1.0434,55500000.0
2009-10-09 21:02:00,1.0434,1.0435,1.0431,1.0432,217900000.0
2009-10-09 21:03:00,1.04315,1.0434,1.0427,1.0428,194500000.0
2009-10-09 21:04:00,1.04285,1.043,1.04275,1.04275,77000000.0
2009-10-09 21:05:00,1.0425,1.04261,1.04232,1.04251,52200000.0
2009-10-09 21:06:00,1.04275,1.04285,1.0427,1.0428,177000000.0
2009-10-09 21:07:00,1.0428,1.04285,1.04275,1.04275,152700000.0
2009-10-09 21:08:00,1.04285,1.043,1.0428,1.0429,123800000.0
2009-10-09 21:09:00,1.04285,1.043,1.0427,1.0429,150000000.0
2009-10-09 21:10:00,1.0429,1.0429,1.0428,1.0428,13900000.0
2009-10-09 21:11:00,1.04275,1.04275,1.04245,1.04255,48900000.0
2009-10-09 21:12:00,1.04255,1.0427,1.04255,1.0427,65800000.0
2009-10-09 21:13:00,1.0428,1.0428,1.0428,1.0428,4000000.0
2009-10-09 21:14:00,1.04275,1.04275,1.04275,1.04275,6000000.0
2009-10-09 21:15:00,1.0428,1.04285,1.0428,1.04285,13500000.0
2009-10-09 21:16:00,1.04285,1.04305,1.04285,1.04295,63200000.0
2009-10-09 21:17:00,1.04295,1.04305,1.04275,1.04295,184200000.0
2009-10-09 21:18:00,1.04285,1.04285,1.04265,1.04275,168200000.0
2009-10-09 21:19:00,1.04275,1.04275,1.04275,1.04275,48100000.0
2009-10-09 21:20:00,1.0428,1.04295,1.04275,1.04275,111000000.0
2009-10-09 21:21:00,1.04275,1.0429,1.04275,1.04285,82700000.0
2009-10-09 21:22:00,1.04285,1.04285,1.0428,1.0428,51200000.0
2009-10-09 21:23:00,1.0428,1.04295,1.0428,1.0428,195900000.0
2009-10-09 21:24:00,1.0429,1.0429,1.04275,1.04275,258600000.0
2009-10-09 21:25:00,1.04275,1.04295,1.04245,1.04255,175300000.0
2009-10-09 21:26:00,1.04255,1.04285,1.0424,1.0424,253100000.0
2009-10-09 21:27:00,1.04245,1.04275,1.04245,1.0427,137100000.0
2009-10-09 21:28:00,1.0427,1.04285,1.04265,1.04275,32700000.0
2009-10-09 21:29:00,1.0428,1.0428,1.0424,1.0424,70100000.0
2009-10-09 21:30:00,1.0424,1.04255,1.0424,1.04255,68300000.0
2009-10-09 21:31:00,1.04255,1.04305,1.0425,1.043,89100000.0
2009-10-09 21:32:00,1.0429,1.0429,1.0429,1.0429,17000000.0
2009-10-09 21:33:00,1.0429,1.04325,1.0429,1.0432,56100000.0
2009-10-09 21:34:00,1.0433,1.0435,1.04305,1.04305,46800000.0
2009-10-09 21:35:00,1.04305,1.04315,1.0429,1.04295,80700000.0
2009-10-09 21:36:00,1.04295,1.0431,1.04295,1.043,36800000.0
2009-10-09 21:37:00,1.043,1.04315,1.043,1.0431,13200000.0
2009-10-09 21:38:00,1.0431,1.04315,1.04285,1.04285,22700000.0
2009-10-09 21:39:00,1.04285,1.0431,1.0428,1.0431,69200000.0
2009-10-09 21:40:00,1.0431,1.04345,1.0431,1.04325,186400000.0
2009-10-09 21:41:00,1.04325,1.0434,1.04325,1.04335,54900000.0
2009-10-09 21:42:00,1.0434,1.0434,1.0432,1.04335,60800000.0
2009-10-09 21:43:00,1.0433,1.0436,1.0433,1.04345,73200000.0
2009-10-09 21:44:00,1.0435,1.04375,1.0434,1.04375,29400000.0
2009-10-09 21:45:00,1.04375,1.04375,1.0436,1.0436,61800000.0
2009-10-09 21:46:00,1.04365,1.04365,1.0436,1.0436,21400000.0
2009-10-09 21:47:00,1.0436,1.04385,1.0436,1.04385,31400000.0
2009-10-09 21:48:00,1.04385,1.04405,1.04385,1.04395,22600000.0
2009-10-09 21:49:00,1.04395,1.04395,1.04395,1.04395,2600000.0
2009-10-09 21:50:00,1.04385,1.0439,1.0438,1.0439,18000000.0
2009-10-09 21:51:00,1.0439,1.0441,1.0438,1.0439,85200001.0
2009-10-09 21:52:00,1.0441,1.0442,1.0439,1.04395,244000000.0
2009-10-09 21:53:00,1.04395,1.0441,1.0439,1.04405,87600000.0
2009-10-09 21:54:00,1.04405,1.04415,1.04405,1.04415,67600000.0
2009-10-09 21:55:00,1.04415,1.0443,1.04405,1.0441,119700000.0
2009-10-09 21:56:00,1.0442,1.04435,1.0441,1.04435,151100000.0
2009-10-09 21:57:00,1.04435,1.04435,1.04435,1.04435,58100000.0
2009-10-09 21:58:00,1.04435,1.04435,1.04435,1.04435,14000000.0
2009-10-09 21:59:00,1.0443,1.04435,1.0441,1.04425,89300000.0
2009-10-09 22:00:00,1.04425,1.04435,1.04425,1.04425,92300000.0
2009-10-09 22:01:00,1.04425,1.04445,1.04425,1.0444,28800000.0
2009-10-09 22:02:00,1.04445,1.04445,1.0442,1.04445,52900000.0
2009-10-09 22:03:00,1.04445,1.0445,1.0443,1.0443,85500000.0
2009-10-09 22:04:00,1.0444,1.04445,1.0443,1.0444,77900000.0
2009-10-09 22:05:00,1.0444,1.0444,1.0441,1.0441,49540000.0
2009-10-09 22:06:00,1.0441,1.04415,1.0439,1.044,92300000.0
2009-10-09 22:07:00,1.04395,1.04415,1.04395,1.04405,137000000.0
2009-10-09 22:08:00,1.04405,1.0441,1.04375,1.044,101000000.0
2009-10-09 22:09:00,1.044,1.0441,1.0439,1.0441,58200000.0
2009-10-09 22:10:00,1.04415,1.04415,1.04385,1.0439,82000000.0
2009-10-09 22:11:00,1.0439,1.0439,1.04345,1.04345,58200000.0
2009-10-09 22:12:00,1.04345,1.0435,1.04335,1.04335,61700000.0
2009-10-09 22:13:00,1.04335,1.0435,1.0433,1.0435,73100000.0
2009-10-09 22:14:00,1.0435,1.04365,1.0433,1.04345,24300000.0
2009-10-09 22:15:00,1.0435,1.0435,1.04345,1.04345,9800000.0
2009-10-09 22:16:00,1.04345,1.04345,1.0433,1.0433,22500000.0
2009-10-09 22:17:00,1.04325,1.04325,1.0432,1.0432,41500000.0
2009-10-09 22:18:00,1.04315,1.04315,1.04135,1.04245,127100000.0
2009-10-09 22:19:00,1.04245,1.04245,1.04205,1.04205,100300000.0
2009-10-09 22:20:00,1.04205,1.0423,1.04205,1.0423,30500000.0
2009-10-09 22:21:00,1.0423,1.0423,1.04195,1.04215,49200000.0
2009-10-09 22:22:00,1.0422,1.0422,1.04215,1.0422,43500000.0
2009-10-09 22:23:00,1.0422,1.0429,1.04215,1.0429,114300000.0
2009-10-09 22:24:00,1.0428,1.0429,1.0427,1.04275,51500000.0
2009-10-09 22:25:00,1.0427,1.0431,1.04265,1.043,195100000.0
2009-10-09 22:26:00,1.04315,1.04315,1.0428,1.0428,73700000.0
2009-10-09 22:27:00,1.04285,1.04305,1.04285,1.04305,88300000.0
2009-10-09 22:28:00,1.04305,1.0433,1.04305,1.0432,106300000.0
2009-10-09 22:29:00,1.0432,1.0432,1.04315,1.04315,21300000.0
2009-10-09 22:30:00,1.0432,1.04345,1.0432,1.04345,46200000.0
2009-10-09 22:31:00,1.04365,1.04365,1.0436,1.0436,3000000.0
2009-10-09 22:32:00,1.0435,1.0435,1.04345,1.04345,19900000.0
2009-10-09 22:33:00,1.04345,1.04345,1.04335,1.0434,51000000.0
2009-10-09 22:34:00,1.04335,1.04335,1.04335,1.04335,8700000.0
2009-10-09 22:35:00,1.04335,1.04345,1.04335,1.04345,4000000.0
2009-10-09 22:36:00,1.04345,1.04345,1.04335,1.04335,30300000.0
2009-10-09 22:37:00,1.0433,1.04335,1.0431,1.04315,19900000.0
2009-10-09 22:38:00,1.04315,1.04315,1.04305,1.04305,17900000.0
2009-10-09 22:39:00,1.04264,1.04275,1.04264,1.04273,35100000.0
2009-10-09 22:40:00,1.04273,1.04297,1.04273,1.04297,61300000.0
2009-10-09 22:41:00,1.04305,1.04305,1.0429,1.0429,19300000.0
2009-10-09 22:42:00,1.0429,1.0429,1.0427,1.04275,23600000.0
2009-10-09 22:43:00,1.0427,1.04285,1.0427,1.04285,17700000.0
2009-10-09 22:44:00,1.0428,1.04295,1.04275,1.04295,116500000.0
2009-10-09 22:45:00,1.04295,1.0431,1.04295,1.04305,81600000.0
2009-10-09 22:46:00,1.04315,1.0433,1.04315,1.0432,58500000.0
2009-10-09 22:47:00,1.0432,1.0432,1.0432,1.0432,5500000.0
2009-10-09 22:48:00,1.0432,1.0432,1.0432,1.0432,1500000.0
2009-10-09 22:49:00,1.0432,1.0432,1.04315,1.04315,39500000.0
2009-10-09 22:50:00,1.0432,1.0432,1.0432,1.0432,2800000.0
2009-10-09 22:51:00,1.0433,1.0434,1.0433,1.0433,39600000.0
2009-10-09 22:52:00,1.0433,1.04335,1.0432,1.0432,22500000.0
2009-10-09 22:53:00,1.0433,1.0434,1.0433,1.0434,11100000.0
2009-10-09 22:54:00,1.04345,1.0437,1.0433,1.0434,46400000.0
2009-10-09 22:55:00,1.0434,1.0437,1.04325,1.0435,73600000.0
2009-10-09 22:56:00,1.0435,1.0435,1.0433,1.0434,94200000.0
2009-10-09 22:57:00,1.0434,1.0434,1.0433,1.0433,30300000.0
2009-10-09 22:58:00,1.04335,1.04355,1.0432,1.0433,63800000.0
2009-10-09 22:59:00,1.0431,1.04315,1.04155,1.04175,43800000.0
2009-10-12 00:00:00,1.04312,1.04312,1.04312,1.04312,100300000.0
2009-10-12 00:01:00,1.04315,1.04315,1.04306,1.04306,100300000.0
2009-10-12 00:02:00,1.04296,1.04296,1.04285,1.04288,100300000.0
2009-10-12 00:03:00,1.04283,1.04284,1.04282,1.04282,100300000.0
2009-10-12 00:04:00,1.0428,1.04296,1.0428,1.04296,100300000.0
2009-10-12 00:05:00,1.04287,1.04295,1.04286,1.04295,100300000.0
2009-10-12 00:06:00,1.04299,1.04303,1.04296,1.04299,100300000.0
2009-10-12 00:07:00,1.04297,1.04301,1.04293,1.04293,100300000.0
2009-10-12 00:08:00,1.04295,1.04304,1.04283,1.04286,100300000.0
2009-10-12 00:09:00,1.04284,1.04291,1.04284,1.04286,100300000.0
2009-10-12 00:10:00,1.04266,1.04268,1.04264,1.04267,100300000.0
2009-10-12 00:11:00,1.04268,1.0427,1.04265,1.04266,100300000.0
2009-10-12 00:12:00,1.04265,1.04265,1.04264,1.04264,100300000.0
2009-10-12 00:13:00,1.0427,1.04273,1.04262,1.04269,100300000.0
2009-10-12 00:14:00,1.04245,1.04245,1.04223,1.04225,100300000.0
2009-10-12 00:15:00,1.04222,1.04225,1.04219,1.04221,100300000.0
2009-10-12 00:16:00,1.04224,1.04248,1.04223,1.04233,100300000.0
2009-10-12 00:17:00,1.04231,1.0424,1.04231,1.0424,100300000.0
2009-10-12 00:18:00,1.04238,1.04238,1.04233,1.04233,100300000.0
2009-10-12 00:19:00,1.0423,1.04233,1.04228,1.04228,100300000.0
2009-10-12 00:20:00,1.04227,1.04241,1.04226,1.04241,100300000.0
2009-10-12 00:21:00,1.04242,1.04243,1.04242,1.04242,100300000.0
2009-10-12 00:22:00,1.04231,1.04236,1.04225,1.04236,100300000.0
2009-10-12 00:23:00,1.04235,1.04236,1.04231,1.04232,100300000.0
2009-10-12 00:24:00,1.04233,1.04246,1.04223,1.04223,100300000.0
2009-10-12 00:25:00,1.04222,1.04233,1.04222,1.04232,100300000.0
2009-10-12 00:26:00,1.04238,1.04238,1.04228,1.04228,100300000.0
2009-10-12 00:27:00,1.04229,1.04247,1.04229,1.04243,100300000.0
2009-10-12 00:28:00,1.04244,1.04247,1.0423,1.04231,100300000.0
2009-10-12 00:29:00,1.04229,1.04231,1.04222,1.04223,100300000.0
2009-10-12 00:30:00,1.04224,1.04232,1.04224,1.0423,100300000.0
2009-10-12 00:31:00,1.04232,1.04249,1.04222,1.04222,100300000.0
2009-10-12 00:32:00,1.0422,1.04233,1.0422,1.04233,100300000.0
2009-10-12 00:33:00,1.04232,1.04245,1.04232,1.04245,100300000.0
2009-10-12 00:34:00,1.04245,1.04249,1.04242,1.04246,100300000.0
2009-10-12 00:35:00,1.04245,1.04258,1.04245,1.04255,100300000.0
2009-10-12 00:36:00,1.04252,1.04253,1.04248,1.04253,100300000.0
2009-10-12 00:37:00,1.04249,1.0425,1.04247,1.0425,100300000.0
2009-10-12 00:38:00,1.04249,1.04251,1.0424,1.04246,100300000.0
2009-10-12 00:39:00,1.04244,1.04245,1.04221,1.04221,100300000.0
2009-10-12 00:40:00,1.0422,1.04225,1.04218,1.04219,100300000.0
2009-10-12 00:41:00,1.04219,1.0423,1.04219,1.0423,100300000.0
2009-10-12 00:42:00,1.04231,1.0424,1.04199,1.04228,100300000.0
2009-10-12 00:43:00,1.04226,1.0423,1.04201,1.0423,100300000.0
2009-10-12 00:44:00,1.04229,1.04233,1.04202,1.04231,100300000.0
2009-10-12 00:45:00,1.04232,1.04234,1.04232,1.04233,100300000.0
2009-10-12 00:46:00,1.04231,1.0424,1.04231,1.04238,100300000.0
2009-10-12 00:47:00,1.04236,1.04245,1.04232,1.04239,100300000.0
2009-10-12 00:48:00,1.0424,1.04243,1.04237,1.04237,100300000.0
2009-10-12 00:49:00,1.04235,1.04235,1.04199,1.042,100300000.0
2009-10-12 00:50:00,1.04201,1.04205,1.04186,1.04197,100300000.0
2009-10-12 00:51:00,1.04196,1.04196,1.0418,1.04184,100300000.0
2009-10-12 00:52:00,1.04182,1.04188,1.04181,1.04183,100300000.0
2009-10-12 00:53:00,1.04181,1.04182,1.04175,1.04177,100300000.0
2009-10-12 00:54:00,1.04179,1.04184,1.04178,1.04184,100300000.0
2009-10-12 00:55:00,1.04182,1.04193,1.04176,1.04176,100300000.0
2009-10-12 00:56:00,1.04175,1.04175,1.04147,1.04147,100300000.0
2009-10-12 00:57:00,1.04145,1.04146,1.04134,1.04134,100300000.0
2009-10-12 00:58:00,1.04133,1.04136,1.04133,1.04133,100300000.0
2009-10-12 00:59:00,1.04129,1.04129,1.0412,1.04127,100300000.0
2009-10-12 01:00:00,1.04125,1.04133,1.04124,1.04132,100300000.0
2009-10-12 01:01:00,1.04131,1.04134,1.04064,1.04088,100300000.0
2009-10-12 01:02:00,1.04086,1.04086,1.04075,1.04076,100300000.0
2009-10-12 01:03:00,1.04076,1.04084,1.04075,1.04084,100300000.0
2009-10-12 01:04:00,1.04085,1.04109,1.04068,1.0409,100300000.0
2009-10-12 01:05:00,1.04088,1.04088,1.04078,1.04078,100300000.0
2009-10-12 01:06:00,1.0408,1.0408,1.04075,1.04077,100300000.0
2009-10-12 01:07:00,1.0408,1.04087,1.04077,1.04082,100300000.0
2009-10-12 01:08:00,1.0408,1.04087,1.04078,1.04082,100300000.0
2009-10-12 01:09:00,1.04086,1.04089,1.0407,1.0408,100300000.0
2009-10-12 01:10:00,1.0408,1.04081,1.04077,1.04077,100300000.0
2009-10-12 01:11:00,1.0408,1.04084,1.04077,1.0408,100300000.0
2009-10-12 01:12:00,1.04082,1.04087,1.04056,1.04066,100300000.0
2009-10-12 01:13:00,1.04065,1.04091,1.04065,1.04078,100300000.0
2009-10-12 01:14:00,1.04077,1.04078,1.04069,1.04069,100300000.0
2009-10-12 01:15:00,1.04063,1.04067,1.04061,1.04064,100300000.0
2009-10-12 01:16:00,1.04066,1.04066,1.04059,1.0406,100300000.0
2009-10-12 01:17:00,1.04054,1.04067,1.04054,1.04065,100300000.0
2009-10-12 01:18:00,1.04061,1.04065,1.04061,1.04063,100300000.0
2009-10-12 01:19:00,1.04066,1.04068,1.04062,1.04065,100300000.0
2009-10-12 01:20:00,1.04064,1.04066,1.04061,1.04063,100300000.0
2009-10-12 01:21:00,1.04062,1.04096,1.04061,1.04091,100300000.0
2009-10-12 01:22:00,1.04099,1.04103,1.04083,1.04088,100300000.0
2009-10-12 01:23:00,1.04087,1.04088,1.04086,1.04087,100300000.0
2009-10-12 01:24:00,1.04087,1.04092,1.04087,1.04092,100300000.0
2009-10-12 01:25:00,1.04098,1.04137,1.0408,1.04135,100300000.0
2009-10-12 01:26:00,1.04128,1.04128,1.04111,1.04116,100300000.0
2009-10-12 01:27:00,1.04117,1.04117,1.041,1.04106,100300000.0
2009-10-12 01:28:00,1.04105,1.04105,1.04092,1.04096,100300000.0
2009-10-12 01:29:00,1.04097,1.04105,1.04097,1.04103,100300000.0
2009-10-12 01:30:00,1.04106,1.04106,1.04099,1.04101,100300000.0
2009-10-12 01:31:00,1.041,1.04101,1.04093,1.04099,100300000.0
2009-10-12 01:32:00,1.04097,1.04105,1.04095,1.04102,100300000.0
2009-10-12 01:33:00,1.04103,1.04117,1.04102,1.04112,100300000.0
2009-10-12 01:34:00,1.04111,1.04118,1.04111,1.04118,100300000.0
2009-10-12 01:35:00,1.04117,1.04117,1.04107,1.04113,100300000.0
2009-10-12 01:36:00,1.04111,1.04114,1.04111,1.04113,100300000.0
2009-10-12 01:37:00,1.04109,1.04109,1.04088,1.04097,100300000.0
2009-10-12 01:38:00,1.04098,1.04113,1.04097,1.04113,100300000.0
2009-10-12 01:39:00,1.0411,1.04118,1.04108,1.04118,100300000.0
2009-10-12 01:40:00,1.04112,1.04116,1.04108,1.04112,100300000.0
2009-10-12 01:41:00,1.04113,1.04113,1.0411,1.0411,100300000.0
2009-10-12 01:42:00,1.0411,1.04117,1.04104,1.04104,100300000.0
2009-10-12 01:43:00,1.04107,1.04113,1.04103,1.04113,100300000.0
2009-10-12 01:44:00,1.04114,1.04114,1.04113,1.04113,100300000.0
2009-10-12 01:45:00,1.04111,1.0412,1.04111,1.04118,100300000.0
2009-10-12 01:46:00,1.04115,1.04115,1.0411,1.04114,100300000.0
2009-10-12 01:47:00,1.04114,1.04114,1.04108,1.04108,100300000.0
2009-10-12 01:48:00,1.04106,1.04114,1.04106,1.04114,100300000.0
2009-10-12 01:49:00,1.04117,1.04121,1.04117,1.0412,100300000.0
2009-10-12 01:50:00,1.04117,1.04127,1.04117,1.04122,100300000.0
2009-10-12 01:51:00,1.04126,1.04135,1.04121,1.04135,100300000.0
2009-10-12 01:52:00,1.04134,1.04137,1.04132,1.04132,100300000.0
2009-10-12 01:53:00,1.0413,1.0413,1.04128,1.04128,100300000.0
2009-10-12 01:54:00,1.04129,1.04132,1.04124,1.04124,100300000.0
2009-10-12 01:55:00,1.04126,1.04155,1.04126,1.04141,100300000.0
2009-10-12 01:56:00,1.04142,1.04142,1.0414,1.0414,100300000.0
2009-10-12 01:57:00,1.04141,1.04142,1.04141,1.04142,100300000.0
2009-10-12 01:58:00,1.04143,1.04145,1.04139,1.04139,100300000.0
2009-10-12 01:59:00,1.04142,1.04179,1.04142,1.04175,100300000.0
2009-10-12 02:00:00,1.0418,1.0418,1.04145,1.04145,100300000.0
2009-10-12 02:01:00,1.04145,1.04145,1.04145,1.04145,14700000.0
2009-10-12 02:02:00,1.04145,1.0415,1.04145,1.0415,13300000.0
2009-10-12 02:03:00,1.0415,1.0415,1.0415,1.0415,13700000.0
2009-10-12 02:04:00,1.0415,1.04175,1.04145,1.04165,31200000.0
2009-10-12 02:05:00,1.04165,1.04175,1.04165,1.04175,20800000.0
2009-10-12 02:06:00,1.04185,1.04195,1.0418,1.04185,18200000.0
2009-10-12 02:07:00,1.04195,1.04195,1.04185,1.04195,43200000.0
2009-10-12 02:08:00,1.04195,1.04235,1.04195,1.04235,49300000.0
2009-10-12 02:09:00,1.0423,1.04235,1.0423,1.0423,18200000.0
2009-10-12 02:10:00,1.04235,1.04245,1.04235,1.04245,31700000.0
2009-10-12 02:11:00,1.04245,1.04245,1.0421,1.0421,36800000.0
2009-10-12 02:12:00,1.04215,1.04235,1.04215,1.04235,32900000.0
2009-10-12 02:13:00,1.04235,1.04255,1.0423,1.04255,44900000.0
2009-10-12 02:14:00,1.04255,1.04325,1.04255,1.04325,62400000.0
2009-10-12 02:15:00,1.04315,1.04325,1.04305,1.0431,75300000.0
2009-10-12 02:16:00,1.0431,1.04315,1.0431,1.0431,25600000.0
2009-10-12 02:17:00,1.04315,1.04315,1.0428,1.0428,33600000.0
2009-10-12 02:18:00,1.04275,1.04325,1.04275,1.0432,45100000.0
2009-10-12 02:19:00,1.04315,1.04325,1.04305,1.04315,21700000.0
2009-10-12 02:20:00,1.04325,1.04325,1.0431,1.0431,35400000.0
2009-10-12 02:21:00,1.0431,1.04315,1.04305,1.04305,15000000.0
2009-10-12 02:22:00,1.04315,1.04315,1.04305,1.04305,11600000.0
2009-10-12 02:23:00,1.04305,1.04325,1.04305,1.04325,25900000.0
2009-10-12 02:24:00,1.04315,1.04345,1.04315,1.04345,53000000.0
2009-10-12 02:25:00,1.04345,1.04345,1.04345,1.04345,24500000.0
2009-10-12 02:26:00,1.04345,1.04345,1.04345,1.04345,32400000.0
2009-10-12 02:27:00,1.04345,1.04345,1.04345,1.04345,109600000.0
2009-10-12 02:28:00,1.04345,1.04345,1.04295,1.04305,70000000.0
2009-10-12 02:29:00,1.043,1.04315,1.043,1.0431,59600000.0
2009-10-12 02:30:00,1.0431,1.04315,1.04295,1.04295,126900000.0
2009-10-12 02:31:00,1.04295,1.04295,1.04295,1.04295,50200000.0
2009-10-12 02:32:00,1.04295,1.04305,1.04295,1.04305,51800000.0
2009-10-12 02:33:00,1.04305,1.04315,1.04305,1.04305,77200000.0
2009-10-12 02:34:00,1.0432,1.04325,1.0432,1.0432,10800000.0
2009-10-12 02:35:00,1.0432,1.0433,1.04275,1.04285,51800000.0
2009-10-12 02:36:00,1.04285,1.04285,1.04265,1.04275,51200000.0
2009-10-12 02:37:00,1.04275,1.04275,1.04265,1.04265,41900000.0
2009-10-12 02:38:00,1.04265,1.04265,1.04265,1.04265,71600000.0
2009-10-12 02:39:00,1.04265,1.04265,1.04245,1.04245,125800000.0
2009-10-12 02:40:00,1.04245,1.04245,1.04245,1.04245,6400000.0
2009-10-12 02:41:00,1.04245,1.04245,1.04245,1.04245,18400000.0
2009-10-12 02:42:00,1.04245,1.0427,1.04245,1.04265,74100000.0
2009-10-12 02:43:00,1.04265,1.04275,1.04265,1.04265,47500000.0
2009-10-12 02:44:00,1.04265,1.0427,1.04265,1.0427,19200000.0
2009-10-12 02:45:00,1.04275,1.0428,1.04275,1.0428,13100000.0
2009-10-12 02:46:00,1.0428,1.0428,1.04275,1.0428,17200000.0
2009-10-12 02:47:00,1.0428,1.04305,1.04275,1.04305,29200000.0
2009-10-12 02:48:00,1.04285,1.04315,1.04285,1.04315,53100000.0
2009-10-12 02:49:00,1.0431,1.04315,1.0428,1.04305,50800000.0
2009-10-12 02:50:00,1.04305,1.04325,1.043,1.0431,34400000.0
2009-10-12 02:51:00,1.0431,1.04325,1.0431,1.0432,26600000.0
2009-10-12 02:52:00,1.04325,1.04325,1.04315,1.04315,51000000.0
2009-10-12 02:53:00,1.04315,1.04355,1.04315,1.04355,38100000.0
2009-10-12 02:54:00,1.04355,1.04355,1.04345,1.0435,87900000.0
2009-10-12 02:55:00,1.0435,1.0435,1.0432,1.04325,82000000.0
2009-10-12 02:56:00,1.04325,1.04345,1.04325,1.04335,25900000.0
2009-10-12 02:57:00,1.04335,1.04355,1.04335,1.04345,18400000.0
2009-10-12 02:58:00,1.04365,1.04365,1.04365,1.04365,9600000.0
2009-10-12 02:59:00,1.04375,1.0438,1.0436,1.04375,111100000.0
2009-10-12 03:00:00,1.04385,1.04415,1.04375,1.044,67600000.0
2009-10-12 03:01:00,1.044,1.044,1.04385,1.04385,88400000.0
2009-10-12 03:02:00,1.04385,1.04385,1.04385,1.04385,5800000.0
2009-10-12 03:03:00,1.04385,1.04385,1.04345,1.04355,61100000.0
2009-10-12 03:04:00,1.04355,1.04375,1.04355,1.04375,25000000.0
2009-10-12 03:05:00,1.04375,1.04395,1.04365,1.0437,60800000.0
2009-10-12 03:06:00,1.0437,1.0441,1.0437,1.0441,22900000.0
2009-10-12 03:07:00,1.04415,1.04415,1.0439,1.044,59100000.0
2009-10-12 03:08:00,1.044,1.04415,1.044,1.04405,51900000.0
2009-10-12 03:09:00,1.04405,1.04405,1.04405,1.04405,12400000.0
2009-10-12 03:10:00,1.04405,1.0441,1.04405,1.04405,28500000.0
2009-10-12 03:11:00,1.04405,1.0441,1.04365,1.04365,84900000.0
2009-10-12 03:12:00,1.04365,1.04375,1.04365,1.04375,17200000.0
2009-10-12 03:13:00,1.04375,1.04415,1.04375,1.0441,47280000.0
2009-10-12 03:14:00,1.0441,1.04415,1.04405,1.04405,35000000.0
2009-10-12 03:15:00,1.0441,1.04425,1.0441,1.04425,16800000.0
2009-10-12 03:16:00,1.04435,1.04455,1.0443,1.0445,31000000.0
2009-10-12 03:17:00,1.04455,1.0447,1.0445,1.0447,15000000.0
2009-10-12 03:18:00,1.0448,1.04495,1.0448,1.0449,29800000.0
2009-10-12 03:19:00,1.0448,1.04495,1.04475,1.04475,18400000.0
2009-10-12 03:20:00,1.04485,1.04505,1.04475,1.04505,42000000.0
2009-10-12 03:21:00,1.0451,1.0451,1.04505,1.04505,37400000.0
2009-10-12 03:22:00,1.04505,1.04505,1.04455,1.04455,56900000.0
2009-10-12 03:23:00,1.04455,1.04485,1.04455,1.0447,51600000.0
2009-10-12 03:24:00,1.04475,1.04475,1.04465,1.04465,48400000.0
2009-10-12 03:25:00,1.04465,1.0447,1.04465,1.04465,25200000.0
2009-10-12 03:26:00,1.04465,1.0447,1.04465,1.0447,7800000.0
2009-10-12 03:27:00,1.04465,1.04465,1.04465,1.04465,17200000.0
2009-10-12 03:28:00,1.04465,1.04475,1.0446,1.04475,41200000.0
2009-10-12 03:29:00,1.0447,1.04475,1.04455,1.0447,23400000.0
2009-10-12 03:30:00,1.0447,1.0447,1.04465,1.04465,33800000.0
2009-10-12 03:31:00,1.04465,1.04465,1.04435,1.0444,29100000.0
2009-10-12 03:32:00,1.04435,1.04455,1.04435,1.04455,81800000.0
2009-10-12 03:33:00,1.04455,1.04455,1.04415,1.04415,40800000.0
2009-10-12 03:34:00,1.04415,1.04415,1.04395,1.04395,45100000.0
2009-10-12 03:35:00,1.04405,1.04415,1.04395,1.04415,44100000.0
2009-10-12 03:36:00,1.04415,1.04415,1.0439,1.04405,53100000.0
2009-10-12 03:37:00,1.04405,1.04405,1.04395,1.04395,65200000.0
2009-10-12 03:38:00,1.04395,1.04405,1.04395,1.04405,26200000.0
2009-10-12 03:39:00,1.04395,1.04395,1.04395,1.04395,22600000.0
2009-10-12 03:40:00,1.04395,1.044,1.04395,1.044,11900000.0
2009-10-12 03:41:00,1.04395,1.04395,1.04385,1.04385,44000000.0
2009-10-12 03:42:00,1.0439,1.04395,1.04385,1.04395,46700000.0
2009-10-12 03:43:00,1.04395,1.04395,1.0438,1.0438,82700000.0
2009-10-12 03:44:00,1.04375,1.04375,1.0437,1.0437,18800000.0
2009-10-12 03:45:00,1.04375,1.044,1.04375,1.0439,46900000.0
2009-10-12 03:46:00,1.0439,1.0439,1.04365,1.04385,32400000.0
2009-10-12 03:47:00,1.0435,1.0436,1.04345,1.04355,30200000.0
2009-10-12 03:48:00,1.04355,1.04355,1.04325,1.04335,48500000.0
2009-10-12 03:49:00,1.0433,1.04345,1.04325,1.04325,15900000.0
2009-10-12 03:50:00,1.04325,1.0434,1.04325,1.04335,43400000.0
2009-10-12 03:51:00,1.04335,1.04335,1.0432,1.04325,33500000.0
2009-10-12 03:52:00,1.0431,1.0432,1.04305,1.04305,47600000.0
2009-10-12 03:53:00,1.04305,1.04335,1.04285,1.0429,84100000.0
2009-10-12 03:54:00,1.0429,1.0431,1.04285,1.04285,37800000.0
2009-10-12 03:55:00,1.04285,1.04305,1.04285,1.04295,54600000.0
2009-10-12 03:56:00,1.04295,1.04295,1.0426,1.0426,71500000.0
2009-10-12 03:57:00,1.04265,1.04265,1.04265,1.04265,6400000.0
2009-10-12 03:58:00,1.0427,1.04275,1.0427,1.04275,11200000.0
2009-10-12 03:59:00,1.04275,1.0432,1.04275,1.0432,79600000.0
2009-10-12 04:00:00,1.0432,1.0432,1.0431,1.0431,29300000.0
2009-10-12 04:01:00,1.04305,1.0431,1.04305,1.0431,8000000.0
2009-10-12 04:02:00,1.0431,1.0431,1.04295,1.04295,25400000.0
2009-10-12 04:03:00,1.043,1.04305,1.04295,1.04295,19900000.0
2009-10-12 04:04:00,1.04295,1.04295,1.0427,1.0427,41500000.0
2009-10-12 04:05:00,1.0427,1.0427,1.04255,1.0426,43400000.0
2009-10-12 04:06:00,1.0426,1.04275,1.0426,1.0426,34400000.0
2009-10-12 04:07:00,1.0426,1.04305,1.0426,1.04305,41400000.0
2009-10-12 04:08:00,1.04305,1.04305,1.04295,1.04295,26600000.0
2009-10-12 04:09:00,1.04295,1.043,1.0429,1.043,35800000.0
2009-10-12 04:10:00,1.04305,1.04305,1.0428,1.04285,27700000.0
2009-10-12 04:11:00,1.04275,1.0428,1.04275,1.0428,6200000.0
2009-10-12 04:12:00,1.0428,1.04285,1.04275,1.04275,31300000.0
2009-10-12 04:13:00,1.04275,1.04285,1.04275,1.04285,34300000.0
2009-10-12 04:14:00,1.04285,1.04285,1.04275,1.04285,49600000.0
2009-10-12 04:15:00,1.04285,1.04285,1.04275,1.04275,29800000.0
2009-10-12 04:16:00,1.04275,1.04285,1.04275,1.04275,15600000.0
2009-10-12 04:17:00,1.04275,1.04295,1.04275,1.04285,37800000.0
2009-10-12 04:18:00,1.04285,1.043,1.04285,1.04285,16600000.0
2009-10-12 04:19:00,1.04285,1.04285,1.04275,1.04275,16200000.0
2009-10-12 04:20:00,1.04275,1.04275,1.04275,1.04275,11200000.0
2009-10-12 04:21:00,1.04275,1.04285,1.04275,1.04285,26200000.0
2009-10-12 04:22:00,1.04285,1.04285,1.0426,1.04265,53000000.0
2009-10-12 04:23:00,1.04265,1.04285,1.0426,1.04275,38800000.0
2009-10-12 04:24:00,1.0428,1.043,1.04275,1.0429,82900000.0
2009-10-12 04:25:00,1.043,1.0432,1.04285,1.0432,34600000.0
2009-10-12 04:26:00,1.0432,1.0432,1.04315,1.04315,27200000.0
2009-10-12 04:27:00,1.04315,1.04325,1.04315,1.04325,17700000.0
2009-10-12 04:28:00,1.04315,1.04325,1.04315,1.04325,43600000.0
2009-10-12 04:29:00,1.04325,1.04325,1.04325,1.04325,10700000.0
2009-10-12 04:30:00,1.04325,1.04325,1.04325,1.04325,10000000.0
2009-10-12 04:31:00,1.04299,1.04319,1.04286,1.04297,56000000.0
2009-10-12 04:32:00,1.04325,1.0433,1.0432,1.0432,25100000.0
2009-10-12 04:33:00,1.0432,1.0433,1.0432,1.0432,42600000.0
2009-10-12 04:34:00,1.0432,1.0434,1.0432,1.0434,46600000.0
2009-10-12 04:35:00,1.0434,1.0435,1.0434,1.0435,15400000.0
2009-10-12 04:36:00,1.04323,1.04328,1.04306,1.04306,55000000.0
2009-10-12 04:37:00,1.0435,1.0435,1.04345,1.0435,19000000.0
2009-10-12 04:38:00,1.04355,1.04355,1.04345,1.04345,22000000.0
2009-10-12 04:39:00,1.04355,1.04355,1.04335,1.04345,58500000.0
2009-10-12 04:40:00,1.04335,1.04345,1.04335,1.04345,16200000.0
2009-10-12 04:41:00,1.04345,1.04345,1.0432,1.0432,22200000.0
2009-10-12 04:42:00,1.0432,1.04325,1.04315,1.04315,63400000.0
2009-10-12 04:43:00,1.04315,1.04325,1.04315,1.04325,32000000.0
2009-10-12 04:44:00,1.04325,1.04325,1.0429,1.04295,71600000.0
2009-10-12 04:45:00,1.043,1.04305,1.04295,1.043,42800000.0
2009-10-12 04:46:00,1.043,1.0431,1.043,1.0431,52000000.0
2009-10-12 04:47:00,1.0431,1.0431,1.04305,1.04305,21600000.0
2009-10-12 04:48:00,1.04305,1.0431,1.0429,1.043,56000000.0
2009-10-12 04:49:00,1.043,1.0432,1.043,1.043,71000000.0
2009-10-12 04:50:00,1.0431,1.0431,1.043,1.04305,36800000.0
2009-10-12 04:51:00,1.04305,1.04305,1.04265,1.04265,57000000.0
2009-10-12 04:52:00,1.04265,1.04265,1.04245,1.04245,37800000.0
2009-10-12 04:53:00,1.0425,1.04265,1.0425,1.04265,21500000.0
2009-10-12 04:54:00,1.04265,1.04275,1.04265,1.04275,17600000.0
2009-10-12 04:55:00,1.04275,1.04275,1.04275,1.04275,36000000.0
2009-10-12 04:56:00,1.04295,1.0432,1.04285,1.04285,82600000.0
2009-10-12 04:57:00,1.04295,1.04295,1.0428,1.04285,38400000.0
2009-10-12 04:58:00,1.04285,1.04285,1.0428,1.0428,5400000.0
2009-10-12 04:59:00,1.04286,1.04315,1.04247,1.04264,2000000.0
2009-10-12 05:00:00,1.04285,1.04285,1.04285,1.04285,1000000.0
2009-10-12 05:01:00,1.04285,1.04295,1.04285,1.04295,14400000.0
2009-10-12 05:02:00,1.04295,1.043,1.04295,1.043,24400000.0
2009-10-12 05:03:00,1.043,1.04315,1.043,1.0431,27500000.0
2009-10-12 05:04:00,1.04285,1.04296,1.04273,1.04294,57800000.0
2009-10-12 05:05:00,1.0431,1.04315,1.0431,1.0431,18200000.0
2009-10-12 05:06:00,1.04315,1.04315,1.04305,1.04305,43600000.0
2009-10-12 05:07:00,1.04305,1.04315,1.04305,1.04305,20000000.0
2009-10-12 05:08:00,1.04305,1.04325,1.043,1.04315,12700000.0
2009-10-12 05:09:00,1.04315,1.04315,1.04315,1.04315,8400000.0
2009-10-12 05:10:00,1.04315,1.04315,1.04315,1.04315,6700000.0
2009-10-12 05:11:00,1.04305,1.04315,1.04305,1.04315,21400000.0
2009-10-12 05:12:00,1.0431,1.04315,1.04295,1.04295,66000000.0
2009-10-12 05:13:00,1.04295,1.04295,1.04295,1.04295,19800000.0
2009-10-12 05:14:00,1.04295,1.04305,1.04295,1.04305,8600000.0
2009-10-12 05:15:00,1.04305,1.04305,1.043,1.043,14400000.0
2009-10-12 05:16:00,1.043,1.043,1.043,1.043,4800000.0
2009-10-12 05:17:00,1.04277,1.04295,1.04255,1.0428,126700000.0
2009-10-12 05:18:00,1.04266,1.04283,1.04265,1.04274,206300000.0
2009-10-12 05:19:00,1.04305,1.04315,1.04305,1.04305,7000000.0
2009-10-12 05:20:00,1.0431,1.04325,1.043,1.04305,14600000.0
2009-10-12 05:21:00,1.04305,1.04305,1.043,1.04305,10200000.0
2009-10-12 05:22:00,1.04315,1.04315,1.0429,1.043,17800000.0
2009-10-12 05:23:00,1.04295,1.04305,1.04295,1.04295,17800000.0
2009-10-12 05:24:00,1.04305,1.04305,1.0429,1.04295,23500000.0
2009-10-12 05:25:00,1.04295,1.04305,1.04295,1.04305,29600000.0
2009-10-12 05:26:00,1.04305,1.04315,1.043,1.04315,44100000.0
2009-10-12 05:27:00,1.04325,1.04325,1.04305,1.04315,27800000.0
2009-10-12 05:28:00,1.0431,1.04335,1.0431,1.04325,51400000.0
2009-10-12 05:29:00,1.04325,1.0434,1.04325,1.0434,13000000.0
2009-10-12 05:30:00,1.04345,1.04345,1.04345,1.04345,2000000.0
2009-10-12 05:31:00,1.04345,1.04345,1.04345,1.04345,3000000.0
2009-10-12 05:32:00,1.04345,1.04345,1.04345,1.04345,1000000.0
2009-10-12 05:33:00,1.04306,1.04306,1.04289,1.04305,174800000.0
2009-10-12 05:34:00,1.04345,1.04345,1.04345,1.04345,3000000.0
2009-10-12 05:35:00,1.04315,1.04328,1.04301,1.04315,271700000.0
2009-10-12 05:36:00,1.04345,1.04345,1.04345,1.04345,1000000.0
2009-10-12 05:37:00,1.04345,1.04345,1.04345,1.04345,10000000.0
2009-10-12 05:38:00,1.04345,1.04345,1.04345,1.04345,3000000.0
2009-10-12 05:39:00,1.04345,1.04345,1.04345,1.04345,4000000.0
2009-10-12 05:40:00,1.04345,1.04345,1.04315,1.04315,33400000.0
2009-10-12 05:41:00,1.04315,1.04325,1.04315,1.04315,10600000.0
2009-10-12 05:42:00,1.04315,1.04325,1.04315,1.04315,9900000.0
2009-10-12 05:43:00,1.04294,1.04304,1.04286,1.04287,103500000.0
2009-10-12 05:44:00,1.04286,1.04299,1.04276,1.04293,200800000.0
2009-10-12 05:45:00,1.0432,1.0432,1.0432,1.0432,2400000.0
2009-10-12 05:46:00,1.0432,1.04325,1.04315,1.04325,48800000.0
2009-10-12 05:47:00,1.04325,1.04325,1.04325,1.04325,30300000.0
2009-10-12 05:48:00,1.04325,1.04325,1.04325,1.04325,14800000.0
2009-10-12 05:49:00,1.04325,1.04325,1.04325,1.04325,14800000.0
2009-10-12 05:50:00,1.04325,1.04325,1.04325,1.04325,6500000.0
2009-10-12 05:51:00,1.04325,1.04325,1.04325,1.04325,12400000.0
2009-10-12 05:52:00,1.04325,1.04325,1.04325,1.04325,1600000.0
2009-10-12 05:53:00,1.04325,1.04335,1.04325,1.0433,8400000.0
2009-10-12 05:54:00,1.0433,1.0433,1.0433,1.0433,2400000.0
2009-10-12 05:55:00,1.0434,1.04345,1.0434,1.04345,12200000.0
2009-10-12 05:56:00,1.04345,1.04355,1.0434,1.04355,23400000.0
2009-10-12 05:57:00,1.0435,1.0435,1.04345,1.04345,13600000.0
2009-10-12 05:58:00,1.0435,1.0435,1.0435,1.0435,4800000.0
2009-10-12 05:59:00,1.0435,1.0435,1.04345,1.04345,6400000.0
2009-10-12 06:00:00,1.0434,1.0434,1.04315,1.0432,15300000.0
2009-10-12 06:01:00,1.0432,1.04325,1.0432,1.04325,15800000.0
2009-10-12 06:02:00,1.04325,1.04335,1.04325,1.04335,21600000.0
2009-10-12 06:03:00,1.04335,1.04335,1.04335,1.04335,1000000.0
2009-10-12 06:04:00,1.04335,1.04335,1.04335,1.04335,1000000.0
2009-10-12 06:05:00,1.04335,1.04335,1.04335,1.04335,1000000.0
2009-10-12 06:06:00,1.04335,1.04335,1.04335,1.04335,1000000.0
2009-10-12 06:07:00,1.04335,1.0434,1.04335,1.04335,33200000.0
2009-10-12 06:08:00,1.04335,1.04345,1.04335,1.04335,17900000.0
2009-10-12 06:09:00,1.04335,1.04335,1.04335,1.04335,21600000.0
2009-10-12 06:10:00,1.04335,1.04335,1.04335,1.04335,18800000.0
2009-10-12 06:11:00,1.04335,1.04335,1.04335,1.04335,5600000.0
2009-10-12 06:12:00,1.04335,1.0434,1.0433,1.0433,30800000.0
2009-10-12 06:13:00,1.0433,1.0433,1.0433,1.0433,6400000.0
2009-10-12 06:14:00,1.0433,1.0433,1.0433,1.0433,4000000.0
2009-10-12 06:15:00,1.0433,1.0433,1.0433,1.0433,20800000.0
2009-10-12 06:16:00,1.0433,1.0433,1.0433,1.0433,4800000.0
2009-10-12 06:17:00,1.04335,1.04335,1.04335,1.04335,24800000.0
2009-10-12 06:18:00,1.04335,1.0434,1.04335,1.0434,10400000.0
2009-10-12 06:19:00,1.0434,1.0436,1.04335,1.0435,27100000.0
2009-10-12 06:20:00,1.0435,1.04355,1.0435,1.04355,30400000.0
2009-10-12 06:21:00,1.04355,1.04355,1.0435,1.0435,12000000.0
2009-10-12 06:22:00,1.0435,1.04355,1.0435,1.04355,13600000.0
2009-10-12 06:23:00,1.0435,1.04365,1.0435,1.0436,35400000.0
2009-10-12 06:24:00,1.0436,1.0436,1.04355,1.04355,23600000.0
2009-10-12 06:25:00,1.04355,1.04355,1.0435,1.0435,8300000.0
2009-10-12 06:26:00,1.0435,1.04355,1.0435,1.04355,4000000.0
2009-10-12 06:27:00,1.04355,1.04355,1.04355,1.04355,8100000.0
2009-10-12 06:28:00,1.04355,1.04355,1.0435,1.0435,15200000.0
2009-10-12 06:29:00,1.0435,1.0435,1.0435,1.0435,7200000.0
2009-10-12 06:30:00,1.0435,1.0435,1.04345,1.04345,51600000.0
2009-10-12 06:31:00,1.0435,1.0435,1.0435,1.0435,18800000.0
2009-10-12 06:32:00,1.04345,1.0435,1.04345,1.0435,11300000.0
2009-10-12 06:33:00,1.0435,1.0435,1.0435,1.0435,2400000.0
2009-10-12 06:34:00,1.0435,1.0435,1.0435,1.0435,5600000.0
2009-10-12 06:35:00,1.0435,1.04355,1.0435,1.04355,23600000.0
2009-10-12 06:36:00,1.0436,1.04365,1.0436,1.0436,11500000.0
2009-10-12 06:37:00,1.04355,1.0437,1.04355,1.0437,35100000.0
2009-10-12 06:38:00,1.0437,1.0438,1.0437,1.0437,8000000.0
2009-10-12 06:39:00,1.0437,1.0437,1.0437,1.0437,7500000.0
2009-10-12 06:40:00,1.04365,1.0437,1.04365,1.0437,4000000.0
2009-10-12 06:41:00,1.04347,1.04364,1.04339,1.04339,168300000.0
2009-10-12 06:42:00,1.04365,1.0437,1.0436,1.04365,11500000.0
2009-10-12 06:43:00,1.0437,1.04375,1.04355,1.0437,13000000.0
2009-10-12 06:44:00,1.0437,1.04375,1.04365,1.04375,12300000.0
2009-10-12 06:45:00,1.0437,1.0437,1.0437,1.0437,8000000.0
2009-10-12 06:46:00,1.04365,1.04365,1.04365,1.04365,12000000.0
2009-10-12 06:47:00,1.04365,1.0437,1.04365,1.0437,6200000.0
2009-10-12 06:48:00,1.04375,1.0438,1.04375,1.0438,12000000.0
2009-10-12 06:49:00,1.0438,1.0438,1.0435,1.0435,15300000.0
2009-10-12 06:50:00,1.04355,1.04385,1.04355,1.04385,23500000.0
2009-10-12 06:51:00,1.04385,1.0439,1.0438,1.0438,8400000.0
2009-10-12 06:52:00,1.0439,1.0439,1.04375,1.04375,5600000.0
2009-10-12 06:53:00,1.04385,1.04385,1.04385,1.04385,1000000.0
2009-10-12 06:54:00,1.0439,1.0439,1.0438,1.0438,3600000.0
2009-10-12 06:55:00,1.04375,1.0438,1.04375,1.0438,4000000.0
2009-10-12 06:56:00,1.0438,1.0438,1.04365,1.0437,17000000.0
2009-10-12 06:57:00,1.04365,1.04365,1.04365,1.04365,28900000.0
2009-10-12 06:58:00,1.04365,1.04375,1.04365,1.04365,58900000.0
2009-10-12 06:59:00,1.04365,1.04365,1.04365,1.04365,13800000.0
2009-10-12 07:00:00,1.04365,1.04365,1.04365,1.04365,9200000.0
2009-10-12 07:01:00,1.04342,1.04355,1.04309,1.04355,380000000.0
2009-10-12 07:02:00,1.04365,1.04365,1.04365,1.04365,18500000.0
2009-10-12 07:03:00,1.04375,1.04375,1.04375,1.04375,9900000.0
2009-10-12 07:04:00,1.04385,1.04385,1.0436,1.0436,8900000.0
2009-10-12 07:05:00,1.04375,1.04385,1.0436,1.0438,23100000.0
2009-10-12 07:06:00,1.04375,1.04375,1.0436,1.0436,4900000.0
2009-10-12 07:07:00,1.04365,1.0438,1.04365,1.04365,23300000.0
2009-10-12 07:08:00,1.04375,1.0438,1.0437,1.04375,7000000.0
2009-10-12 07:09:00,1.04375,1.0438,1.04375,1.04375,7000000.0
2009-10-12 07:10:00,1.04375,1.04385,1.04365,1.04365,25700000.0
2009-10-12 07:11:00,1.04365,1.04365,1.04355,1.04355,21700000.0
2009-10-12 07:12:00,1.04355,1.04355,1.04345,1.04355,49600000.0
2009-10-12 07:13:00,1.04355,1.04355,1.04335,1.04345,25600000.0
2009-10-12 07:14:00,1.04345,1.04345,1.04345,1.04345,4800000.0
2009-10-12 07:15:00,1.04345,1.04345,1.04335,1.0434,39500000.0
2009-10-12 07:16:00,1.04345,1.04345,1.0432,1.0432,66100000.0
2009-10-12 07:17:00,1.0432,1.0432,1.04255,1.04275,79800000.0
2009-10-12 07:18:00,1.04275,1.04275,1.0425,1.0425,80700000.0
2009-10-12 07:19:00,1.04255,1.04265,1.04245,1.04255,22900000.0
2009-10-12 07:20:00,1.0425,1.0425,1.042,1.04205,54600000.0
2009-10-12 07:21:00,1.04205,1.04215,1.04195,1.0421,76300000.0
2009-10-12 07:22:00,1.04215,1.0422,1.0419,1.042,45500000.0
2009-10-12 07:23:00,1.04205,1.04205,1.04205,1.04205,17100000.0
2009-10-12 07:24:00,1.04215,1.04215,1.04205,1.04215,13700000.0
2009-10-12 07:25:00,1.04215,1.04225,1.04215,1.04215,11900000.0
2009-10-12 07:26:00,1.04215,1.04225,1.04215,1.04225,4500000.0
2009-10-12 07:27:00,1.04235,1.0426,1.0423,1.04255,26800000.0
2009-10-12 07:28:00,1.04255,1.04255,1.04255,1.04255,12300000.0
2009-10-12 07:29:00,1.04255,1.0426,1.04255,1.04255,6900000.0
2009-10-12 07:30:00,1.04255,1.0426,1.04255,1.04255,14400000.0
2009-10-12 07:31:00,1.04255,1.04255,1.04255,1.04255,12100000.0
2009-10-12 07:32:00,1.04255,1.0426,1.0425,1.0426,15700000.0
2009-10-12 07:33:00,1.0424,1.04245,1.0424,1.04245,32400000.0
2009-10-12 07:34:00,1.04245,1.04245,1.04245,1.04245,5600000.0
2009-10-12 07:35:00,1.04255,1.04255,1.04245,1.04245,41000000.0
2009-10-12 07:36:00,1.04245,1.04245,1.04245,1.04245,18400000.0
2009-10-12 07:37:00,1.04245,1.0425,1.04245,1.0425,45600000.0
2009-10-12 07:38:00,1.04228,1.04228,1.04187,1.04187,348100000.0
2009-10-12 07:39:00,1.0421,1.04238,1.042,1.042,321300000.0
2009-10-12 07:40:00,1.04225,1.04228,1.0419,1.04214,130900000.0
2009-10-12 07:41:00,1.0425,1.0425,1.0425,1.0425,5200000.0
2009-10-12 07:42:00,1.04255,1.04255,1.04245,1.04245,22800000.0
2009-10-12 07:43:00,1.04255,1.04255,1.04245,1.04255,28000000.0
2009-10-12 07:44:00,1.04255,1.04255,1.04245,1.04255,9000000.0
2009-10-12 07:45:00,1.04255,1.04275,1.04255,1.04265,31600000.0
2009-10-12 07:46:00,1.04265,1.04275,1.04265,1.04275,19500000.0
2009-10-12 07:47:00,1.04275,1.04285,1.04275,1.04275,19900000.0
2009-10-12 07:48:00,1.04275,1.04275,1.04275,1.04275,6600000.0
2009-10-12 07:49:00,1.04275,1.0429,1.04275,1.04285,13400000.0
2009-10-12 07:50:00,1.04275,1.04285,1.04275,1.04285,10400000.0
2009-10-12 07:51:00,1.04275,1.04275,1.04275,1.04275,9600000.0
2009-10-12 07:52:00,1.04275,1.04325,1.04275,1.04325,27100000.0
2009-10-12 07:53:00,1.0432,1.04335,1.0432,1.0433,62400000.0
2009-10-12 07:54:00,1.0433,1.0433,1.0433,1.0433,14400000.0
2009-10-12 07:55:00,1.04335,1.04355,1.04335,1.04345,62400000.0
2009-10-12 07:56:00,1.04345,1.04345,1.0434,1.04345,8200000.0
2009-10-12 07:57:00,1.0434,1.04345,1.0434,1.04345,21000000.0
2009-10-12 07:58:00,1.04345,1.04345,1.0434,1.0434,16800000.0
2009-10-12 07:59:00,1.0434,1.0434,1.0434,1.0434,10400000.0
2009-10-12 08:00:00,1.0434,1.0434,1.0434,1.0434,9500000.0
2009-10-12 08:01:00,1.0434,1.0434,1.04335,1.04335,112600000.0
2009-10-12 08:02:00,1.04335,1.0434,1.04335,1.04335,68200000.0
2009-10-12 08:03:00,1.04335,1.0434,1.0433,1.0433,149700000.0
2009-10-12 08:04:00,1.0433,1.0433,1.0433,1.0433,46000000.0
2009-10-12 08:05:00,1.0433,1.0434,1.0428,1.0428,216400000.0
2009-10-12 08:06:00,1.0428,1.043,1.0428,1.0429,59100000.0
2009-10-12 08:07:00,1.0429,1.043,1.04285,1.04295,73000000.0
2009-10-12 08:08:00,1.04295,1.04325,1.04295,1.04325,185100000.0
2009-10-12 08:09:00,1.04325,1.04345,1.0431,1.04345,150500000.0
2009-10-12 08:10:00,1.0434,1.04365,1.04335,1.04365,104099999.0
2009-10-12 08:11:00,1.0436,1.04365,1.04355,1.04365,138800000.0
2009-10-12 08:12:00,1.04365,1.04375,1.04355,1.04355,25400000.0
2009-10-12 08:13:00,1.04355,1.04355,1.04335,1.04335,99400000.0
2009-10-12 08:14:00,1.04335,1.0434,1.04335,1.0434,87800000.0
2009-10-12 08:15:00,1.04335,1.04335,1.04315,1.0432,104800000.0
2009-10-12 08:16:00,1.0432,1.0432,1.0432,1.0432,40200000.0
2009-10-12 08:17:00,1.0432,1.0432,1.0431,1.0431,67900000.0
2009-10-12 08:18:00,1.0431,1.0432,1.04305,1.0431,120900000.0
2009-10-12 08:19:00,1.0431,1.0432,1.0431,1.0432,20200000.0
2009-10-12 08:20:00,1.0432,1.0432,1.0432,1.0432,11000000.0
2009-10-12 08:21:00,1.0432,1.0432,1.04285,1.0429,65700000.0
2009-10-12 08:22:00,1.0429,1.0429,1.0426,1.0429,103500000.0
2009-10-12 08:23:00,1.0429,1.04295,1.0428,1.0429,120600000.0
2009-10-12 08:24:00,1.0429,1.04295,1.04265,1.04295,97200000.0
2009-10-12 08:25:00,1.04295,1.04305,1.0428,1.0428,55900000.0
2009-10-12 08:26:00,1.0428,1.0428,1.04255,1.04255,53800000.0
2009-10-12 08:27:00,1.04255,1.04285,1.04255,1.0428,83900000.0
2009-10-12 08:28:00,1.0428,1.0429,1.0427,1.0429,285200000.0
2009-10-12 08:29:00,1.0429,1.04325,1.04285,1.04295,126800000.0
2009-10-12 08:30:00,1.04295,1.04375,1.04295,1.04355,325700000.0
2009-10-12 08:31:00,1.04355,1.0439,1.04355,1.04375,165200000.0
2009-10-12 08:32:00,1.04375,1.04375,1.04305,1.04305,164100000.0
2009-10-12 08:33:00,1.04305,1.0439,1.04305,1.0437,245700000.0
2009-10-12 08:34:00,1.0437,1.04375,1.0434,1.0434,161500000.0
2009-10-12 08:35:00,1.0434,1.0434,1.0432,1.04335,175100000.0
2009-10-12 08:36:00,1.04335,1.04345,1.04325,1.04335,260300000.0
2009-10-12 08:37:00,1.04335,1.04345,1.04305,1.04305,304500000.0
2009-10-12 08:38:00,1.04305,1.0432,1.04305,1.04315,195800000.0
2009-10-12 08:39:00,1.04315,1.04335,1.0431,1.04325,136700000.0
2009-10-12 08:40:00,1.04325,1.0433,1.04305,1.04305,120500000.0
2009-10-12 08:41:00,1.04305,1.0431,1.04285,1.04285,68900000.0
2009-10-12 08:42:00,1.04285,1.04285,1.04235,1.04235,269000000.0
2009-10-12 08:43:00,1.04235,1.04245,1.04235,1.04245,113900000.0
2009-10-12 08:44:00,1.04255,1.04255,1.04245,1.0425,78500000.0
2009-10-12 08:45:00,1.0424,1.0424,1.0422,1.0422,279200000.0
2009-10-12 08:46:00,1.0422,1.0423,1.0422,1.0423,115300000.0
2009-10-12 08:47:00,1.0423,1.0423,1.04195,1.04195,168700000.0
2009-10-12 08:48:00,1.04195,1.0421,1.0419,1.042,195600000.0
2009-10-12 08:49:00,1.04195,1.0421,1.04165,1.04165,120900000.0
2009-10-12 08:50:00,1.04155,1.0416,1.04145,1.0416,119200000.0
2009-10-12 08:51:00,1.0416,1.04165,1.04125,1.04135,145900001.0
2009-10-12 08:52:00,1.0413,1.04135,1.04095,1.04115,159300000.0
2009-10-12 08:53:00,1.0412,1.04155,1.0411,1.04155,139000000.0
2009-10-12 08:54:00,1.0414,1.0415,1.0414,1.0415,62600000.0
2009-10-12 08:55:00,1.0415,1.0416,1.04145,1.04155,44900000.0
2009-10-12 08:56:00,1.04155,1.04155,1.0414,1.04145,46500000.0
2009-10-12 08:57:00,1.04145,1.04145,1.04125,1.04135,133200000.0
2009-10-12 08:58:00,1.0414,1.04145,1.0413,1.0413,130100000.0
2009-10-12 08:59:00,1.04135,1.04155,1.0413,1.04145,121600000.0
2009-10-12 09:00:00,1.04145,1.0419,1.04135,1.04165,349600000.0
2009-10-12 09:01:00,1.04165,1.04165,1.04135,1.0415,212600000.0
2009-10-12 09:02:00,1.0415,1.0417,1.0415,1.0416,130500000.0
2009-10-12 09:03:00,1.04165,1.04185,1.04165,1.0418,147500000.0
2009-10-12 09:04:00,1.0418,1.0418,1.0417,1.0417,64000000.0
2009-10-12 09:05:00,1.0417,1.04185,1.04165,1.04175,133200000.0
2009-10-12 09:06:00,1.04175,1.04185,1.04175,1.04185,486500003.0
2009-10-12 09:07:00,1.0419,1.04225,1.0419,1.04225,209199999.0
2009-10-12 09:08:00,1.04225,1.04235,1.0421,1.04215,463299999.0
2009-10-12 09:09:00,1.0422,1.04235,1.0418,1.04215,385099999.0
2009-10-12 09:10:00,1.0423,1.0423,1.04175,1.04195,184300000.0
2009-10-12 09:11:00,1.04195,1.04215,1.04195,1.04205,141700000.0
2009-10-12 09:12:00,1.04205,1.04275,1.04205,1.04275,212800001.0
2009-10-12 09:13:00,1.04275,1.043,1.04265,1.04285,188400000.0
2009-10-12 09:14:00,1.04285,1.0429,1.0427,1.04285,233100000.0
2009-10-12 09:15:00,1.04285,1.04285,1.0426,1.0426,131500000.0
2009-10-12 09:16:00,1.0426,1.04265,1.0426,1.0426,42100000.0
2009-10-12 09:17:00,1.0426,1.0426,1.04245,1.0425,55100000.0
2009-10-12 09:18:00,1.0425,1.04305,1.0425,1.04305,225500000.0
2009-10-12 09:19:00,1.04305,1.0432,1.04305,1.04315,262500000.0
2009-10-12 09:20:00,1.04315,1.04355,1.04315,1.04355,207400000.0
2009-10-12 09:21:00,1.04355,1.0438,1.04345,1.0437,171600000.0
2009-10-12 09:22:00,1.04365,1.04365,1.0432,1.0433,133700000.0
2009-10-12 09:23:00,1.04325,1.04335,1.04285,1.04305,336800000.0
2009-10-12 09:24:00,1.0431,1.0432,1.0429,1.0431,331700000.0
2009-10-12 09:25:00,1.0431,1.04345,1.04305,1.04345,232300000.0
2009-10-12 09:26:00,1.04345,1.04375,1.04345,1.04375,173599999.0
2009-10-12 09:27:00,1.0439,1.0442,1.04355,1.04375,326900000.0
2009-10-12 09:28:00,1.0438,1.04395,1.04375,1.04395,235600000.0
2009-10-12 09:29:00,1.044,1.04405,1.04365,1.0437,462800000.0
2009-10-12 09:30:00,1.04365,1.0439,1.0436,1.04365,414999997.0
2009-10-12 09:31:00,1.04365,1.0437,1.0434,1.04345,286500002.0
2009-10-12 09:32:00,1.0434,1.04355,1.04335,1.04335,185500000.0
2009-10-12 09:33:00,1.04335,1.04335,1.0428,1.0431,257500000.0
2009-10-12 09:34:00,1.0431,1.0431,1.04295,1.0431,226000000.0
2009-10-12 09:35:00,1.04305,1.0431,1.0428,1.0429,195100000.0
2009-10-12 09:36:00,1.04285,1.0436,1.04285,1.04345,138600000.0
2009-10-12 09:37:00,1.0434,1.04385,1.0434,1.04365,290200000.0
2009-10-12 09:38:00,1.04365,1.04375,1.04365,1.0437,155500000.0
2009-10-12 09:39:00,1.0437,1.04375,1.0437,1.04375,83500000.0
2009-10-12 09:40:00,1.0437,1.044,1.0437,1.044,144600001.0
2009-10-12 09:41:00,1.04405,1.04405,1.04375,1.0439,72500000.0
2009-10-12 09:42:00,1.04385,1.04415,1.0438,1.04385,352200000.0
2009-10-12 09:43:00,1.0439,1.04415,1.0436,1.04365,212300000.0
2009-10-12 09:44:00,1.04365,1.04365,1.04325,1.0436,271500000.0
2009-10-12 09:45:00,1.0436,1.04365,1.04345,1.04345,196300000.0
2009-10-12 09:46:00,1.04345,1.044,1.04345,1.04385,195600000.0
2009-10-12 09:47:00,1.04385,1.0439,1.04355,1.0437,238900000.0
2009-10-12 09:48:00,1.04365,1.04365,1.04345,1.0436,190500000.0
2009-10-12 09:49:00,1.0436,1.04375,1.04355,1.0437,86800000.0
2009-10-12 09:50:00,1.04365,1.04375,1.0436,1.0436,157700000.0
2009-10-12 09:51:00,1.04365,1.0441,1.04365,1.0441,216000000.0
2009-10-12 09:52:00,1.04405,1.04405,1.04385,1.04385,357800000.0
2009-10-12 09:53:00,1.04385,1.04385,1.0436,1.0436,136400000.0
2009-10-12 09:54:00,1.0436,1.04365,1.0433,1.04335,260700000.0
2009-10-12 09:55:00,1.0434,1.0434,1.04325,1.04335,313800001.0
2009-10-12 09:56:00,1.04335,1.04345,1.04335,1.04335,75000000.0
2009-10-12 09:57:00,1.04335,1.04335,1.04325,1.0433,78000000.0
2009-10-12 09:58:00,1.0433,1.0433,1.04295,1.04295,270500000.0
2009-10-12 09:59:00,1.04305,1.04315,1.04295,1.04305,398300000.0
2009-10-12 10:00:00,1.04305,1.04315,1.0428,1.0431,244400000.0
2009-10-12 10:01:00,1.0431,1.0431,1.043,1.043,192500000.0
2009-10-12 10:02:00,1.04305,1.04305,1.043,1.043,72200000.0
2009-10-12 10:03:00,1.043,1.0431,1.04295,1.043,357899999.0
2009-10-12 10:04:00,1.043,1.04305,1.04295,1.043,101900000.0
2009-10-12 10:05:00,1.0431,1.0433,1.04275,1.04275,239100000.0
2009-10-12 10:06:00,1.04275,1.04285,1.04275,1.04275,610300000.0
2009-10-12 10:07:00,1.04275,1.04275,1.0423,1.0423,301100000.0
2009-10-12 10:08:00,1.0423,1.0423,1.0423,1.0423,24000000.0
2009-10-12 10:09:00,1.0423,1.0423,1.0423,1.0423,28200000.0
2009-10-12 10:10:00,1.0423,1.04255,1.0423,1.0423,232800000.0
2009-10-12 10:11:00,1.0423,1.04235,1.0423,1.04235,27700000.0
2009-10-12 10:12:00,1.0423,1.04235,1.0419,1.04205,265600000.0
2009-10-12 10:13:00,1.04205,1.04205,1.04165,1.04165,300100000.0
2009-10-12 10:14:00,1.04165,1.04165,1.0408,1.0408,185300000.0
2009-10-12 10:15:00,1.04085,1.04085,1.03955,1.04015,317000000.0
2009-10-12 10:16:00,1.04015,1.04065,1.04,1.04,324900000.0
2009-10-12 10:17:00,1.04,1.04005,1.0397,1.0399,277500000.0
2009-10-12 10:18:00,1.03985,1.03995,1.0396,1.03985,116900000.0
2009-10-12 10:19:00,1.03985,1.04,1.03985,1.03995,115200000.0
2009-10-12 10:20:00,1.04,1.04045,1.04,1.04025,154400000.0
2009-10-12 10:21:00,1.04025,1.0403,1.04015,1.0403,101000000.0
2009-10-12 10:22:00,1.0403,1.0404,1.04015,1.04035,118700000.0
2009-10-12 10:23:00,1.04035,1.04055,1.0399,1.0399,122100000.0
2009-10-12 10:24:00,1.0399,1.04005,1.0397,1.0397,133200000.0
2009-10-12 10:25:00,1.0397,1.0397,1.0395,1.0396,191500000.0
2009-10-12 10:26:00,1.0396,1.0396,1.0389,1.0389,301300001.0
2009-10-12 10:27:00,1.039,1.03905,1.0379,1.03865,506100000.0
2009-10-12 10:28:00,1.03865,1.03895,1.0386,1.0389,249900000.0
2009-10-12 10:29:00,1.0389,1.0389,1.0385,1.03875,352700000.0
2009-10-12 10:30:00,1.03875,1.03895,1.0387,1.03885,268100000.0
2009-10-12 10:31:00,1.03885,1.0391,1.03885,1.03885,97500000.0
2009-10-12 10:32:00,1.03885,1.03905,1.03885,1.03895,137500000.0
2009-10-12 10:33:00,1.03895,1.039,1.03895,1.039,87100000.0
2009-10-12 10:34:00,1.0391,1.03945,1.0391,1.0393,166400000.0
2009-10-12 10:35:00,1.0393,1.0393,1.03915,1.0393,53100000.0
2009-10-12 10:36:00,1.0393,1.0394,1.0393,1.0394,144700000.0
2009-10-12 10:37:00,1.0394,1.0395,1.03915,1.03915,432700000.0
2009-10-12 10:38:00,1.03925,1.03955,1.03925,1.0393,162800000.0
2009-10-12 10:39:00,1.0393,1.0393,1.03885,1.03885,196400000.0
2009-10-12 10:40:00,1.03885,1.039,1.03855,1.03865,239700000.0
2009-10-12 10:41:00,1.03865,1.03885,1.0386,1.03875,447500000.0
2009-10-12 10:42:00,1.03875,1.0389,1.03875,1.03885,154600000.0
2009-10-12 10:43:00,1.03895,1.03925,1.03895,1.03905,225100000.0
2009-10-12 10:44:00,1.03905,1.03905,1.03905,1.03905,28000000.0
2009-10-12 10:45:00,1.03905,1.03905,1.03905,1.03905,19000000.0
2009-10-12 10:46:00,1.03905,1.0395,1.03905,1.03925,95700000.0
2009-10-12 10:47:00,1.03925,1.03935,1.03915,1.03935,65700000.0
2009-10-12 10:48:00,1.03935,1.03935,1.0393,1.0393,37000000.0
2009-10-12 10:49:00,1.0393,1.03945,1.03925,1.03925,75900000.0
2009-10-12 10:50:00,1.03925,1.03945,1.03915,1.0393,107900000.0
2009-10-12 10:51:00,1.03925,1.03925,1.03925,1.03925,26600000.0
2009-10-12 10:52:00,1.03925,1.0393,1.03925,1.0393,21800000.0
2009-10-12 10:53:00,1.0393,1.0393,1.0392,1.0392,61200000.0
2009-10-12 10:54:00,1.03915,1.03915,1.03885,1.0389,200100000.0
2009-10-12 10:55:00,1.0389,1.03895,1.0382,1.03855,238400000.0
2009-10-12 10:56:00,1.03855,1.03855,1.03715,1.03745,394900000.0
2009-10-12 10:57:00,1.0375,1.03795,1.03745,1.03795,495600000.0
2009-10-12 10:58:00,1.03795,1.0383,1.0378,1.03805,387700000.0
2009-10-12 10:59:00,1.03805,1.03815,1.03795,1.03815,323600000.0
2009-10-12 11:00:00,1.03815,1.03845,1.038,1.03805,276299998.0
2009-10-12 11:01:00,1.03805,1.0381,1.038,1.03805,129600000.0
2009-10-12 11:02:00,1.03805,1.03805,1.0375,1.03755,268900000.0
2009-10-12 11:03:00,1.03755,1.03775,1.03755,1.0377,141400000.0
2009-10-12 11:04:00,1.03775,1.03785,1.03755,1.03765,393600000.0
2009-10-12 11:05:00,1.03765,1.03775,1.03755,1.0377,173600000.0
2009-10-12 11:06:00,1.0377,1.03775,1.03755,1.03755,92200000.0
2009-10-12 11:07:00,1.03755,1.03755,1.0374,1.0375,172300000.0
2009-10-12 11:08:00,1.0375,1.03765,1.0375,1.03765,134000000.0
2009-10-12 11:09:00,1.03765,1.03775,1.03765,1.0377,116700000.0
2009-10-12 11:10:00,1.0377,1.03775,1.0377,1.03775,26900000.0
2009-10-12 11:11:00,1.03775,1.03805,1.03775,1.038,177900000.0
2009-10-12 11:12:00,1.038,1.038,1.0378,1.038,147800000.0
2009-10-12 11:13:00,1.038,1.03805,1.038,1.03805,60400000.0
2009-10-12 11:14:00,1.03805,1.0381,1.03795,1.038,157500000.0
2009-10-12 11:15:00,1.038,1.0382,1.03775,1.0378,104900000.0
2009-10-12 11:16:00,1.03775,1.0379,1.0377,1.0377,123200000.0
2009-10-12 11:17:00,1.0377,1.0378,1.0376,1.03765,193900000.0
2009-10-12 11:18:00,1.03765,1.03765,1.03745,1.03745,213600000.0
2009-10-12 11:19:00,1.03745,1.03755,1.0374,1.03745,183200000.0
2009-10-12 11:20:00,1.03745,1.03745,1.03715,1.0372,214550000.0
2009-10-12 11:21:00,1.0372,1.0373,1.0368,1.03695,429000001.0
2009-10-12 11:22:00,1.0369,1.03715,1.0368,1.0371,424700000.0
2009-10-12 11:23:00,1.03715,1.0373,1.0371,1.03715,91900000.0
2009-10-12 11:24:00,1.0373,1.0373,1.03685,1.03695,184300001.0
2009-10-12 11:25:00,1.03695,1.03715,1.0368,1.0371,402099994.0
2009-10-12 11:26:00,1.03715,1.03715,1.0368,1.037,415900000.0
2009-10-12 11:27:00,1.037,1.0373,1.037,1.03725,123000000.0
2009-10-12 11:28:00,1.03725,1.0373,1.03695,1.03715,409799999.0
2009-10-12 11:29:00,1.03715,1.03725,1.0371,1.03725,150700000.0
2009-10-12 11:30:00,1.03725,1.03745,1.03715,1.0373,63900000.0
2009-10-12 11:31:00,1.03725,1.03745,1.03725,1.03735,151600000.0
2009-10-12 11:32:00,1.03735,1.03735,1.0371,1.03725,139500000.0
2009-10-12 11:33:00,1.03725,1.03725,1.037,1.03725,45800000.0
2009-10-12 11:34:00,1.0372,1.03745,1.03715,1.0374,59300000.0
2009-10-12 11:35:00,1.0374,1.03745,1.0374,1.0374,31600000.0
2009-10-12 11:36:00,1.0374,1.0376,1.03735,1.03755,84500000.0
2009-10-12 11:37:00,1.0376,1.0376,1.0373,1.03755,108400000.0
2009-10-12 11:38:00,1.03765,1.03785,1.0375,1.0378,169500000.0
2009-10-12 11:39:00,1.03785,1.0381,1.03785,1.0379,167200000.0
2009-10-12 11:40:00,1.0379,1.03795,1.0379,1.0379,145900000.0
2009-10-12 11:41:00,1.03785,1.03785,1.03765,1.0378,143400000.0
2009-10-12 11:42:00,1.03775,1.03795,1.0376,1.0379,212700000.0
2009-10-12 11:43:00,1.0379,1.0381,1.0378,1.038,95200000.0
2009-10-12 11:44:00,1.03805,1.0381,1.0378,1.0379,134200000.0
2009-10-12 11:45:00,1.0378,1.0381,1.0378,1.03805,104500000.0
2009-10-12 11:46:00,1.0381,1.0381,1.0379,1.038,22500000.0
2009-10-12 11:47:00,1.0379,1.03795,1.0379,1.03795,14000000.0
2009-10-12 11:48:00,1.03795,1.03795,1.03785,1.03795,33800000.0
2009-10-12 11:49:00,1.0379,1.03795,1.0377,1.0378,87200000.0
2009-10-12 11:50:00,1.0378,1.0378,1.03765,1.03765,59500000.0
2009-10-12 11:51:00,1.03765,1.03765,1.0374,1.03745,113000000.0
2009-10-12 11:52:00,1.03745,1.0376,1.03745,1.0376,859599999.0
2009-10-12 11:53:00,1.03755,1.0376,1.03755,1.03755,109400000.0
2009-10-12 11:54:00,1.0375,1.0375,1.03735,1.03735,230400001.0
2009-10-12 11:55:00,1.03735,1.03745,1.03735,1.03745,348699999.0
2009-10-12 11:56:00,1.0374,1.0374,1.037,1.0371,128700000.0
2009-10-12 11:57:00,1.0371,1.0373,1.03705,1.03725,263400000.0
2009-10-12 11:58:00,1.03725,1.0373,1.0371,1.0371,154100000.0
2009-10-12 11:59:00,1.0372,1.03735,1.037,1.0371,114900000.0
2009-10-12 12:00:00,1.03715,1.0372,1.0368,1.0369,434400005.0
2009-10-12 12:01:00,1.03685,1.0369,1.0363,1.0363,396000000.0
2009-10-12 12:02:00,1.03605,1.03605,1.03535,1.0358,361499999.0
2009-10-12 12:03:00,1.0358,1.03585,1.0357,1.0358,155600000.0
2009-10-12 12:04:00,1.0358,1.03595,1.0357,1.03595,144500000.0
2009-10-12 12:05:00,1.03585,1.0361,1.03585,1.0361,258499999.0
2009-10-12 12:06:00,1.03605,1.0362,1.03575,1.03575,121600000.0
2009-10-12 12:07:00,1.0358,1.03595,1.03575,1.03595,157700000.0
2009-10-12 12:08:00,1.03595,1.03595,1.0347,1.03495,187500000.0
2009-10-12 12:09:00,1.03495,1.0351,1.03485,1.03485,263800000.0
2009-10-12 12:10:00,1.03485,1.03495,1.03445,1.03455,489699999.0
2009-10-12 12:11:00,1.0345,1.0346,1.03405,1.03425,394500000.0
2009-10-12 12:12:00,1.03425,1.03465,1.03425,1.03455,384000000.0
2009-10-12 12:13:00,1.03455,1.0347,1.03435,1.03465,172100000.0
2009-10-12 12:14:00,1.0346,1.03475,1.0346,1.0346,139700000.0
2009-10-12 12:15:00,1.0346,1.03475,1.03445,1.0345,351800002.0
2009-10-12 12:16:00,1.03455,1.0348,1.03445,1.0345,273700000.0
2009-10-12 12:17:00,1.03445,1.03455,1.034,1.03425,312900001.0
2009-10-12 12:18:00,1.03415,1.0343,1.03405,1.0342,225600000.0
2009-10-12 12:19:00,1.03425,1.03455,1.03415,1.03455,131900000.0
2009-10-12 12:20:00,1.03455,1.03465,1.0343,1.0344,115600000.0
2009-10-12 12:21:00,1.03445,1.03465,1.03445,1.0346,143800000.0
2009-10-12 12:22:00,1.0346,1.0348,1.0346,1.03465,67100000.0
2009-10-12 12:23:00,1.03465,1.03465,1.03435,1.0346,87800000.0
2009-10-12 12:24:00,1.0346,1.03465,1.03445,1.03465,190000000.0
2009-10-12 12:25:00,1.03475,1.03475,1.0345,1.03465,54000000.0
2009-10-12 12:26:00,1.0347,1.03495,1.03465,1.0348,127300000.0
2009-10-12 12:27:00,1.0348,1.03495,1.0348,1.03485,29200000.0
2009-10-12 12:28:00,1.03485,1.0349,1.03475,1.0348,75700000.0
2009-10-12 12:29:00,1.0348,1.03485,1.0341,1.0342,160300000.0
2009-10-12 12:30:00,1.0342,1.03475,1.0342,1.03475,386900000.0
2009-10-12 12:31:00,1.0347,1.03475,1.03435,1.0344,169300000.0
2009-10-12 12:32:00,1.0344,1.0345,1.0343,1.0344,135300002.0
2009-10-12 12:33:00,1.0344,1.03465,1.03435,1.03445,213500000.0
2009-10-12 12:34:00,1.03425,1.03445,1.0342,1.0343,218600000.0
2009-10-12 12:35:00,1.0343,1.03445,1.0343,1.03435,195500000.0
2009-10-12 12:36:00,1.03435,1.0344,1.0343,1.0343,193399999.0
2009-10-12 12:37:00,1.0343,1.0343,1.03405,1.03415,219600000.0
2009-10-12 12:38:00,1.03415,1.03415,1.0341,1.0341,112200000.0
2009-10-12 12:39:00,1.0341,1.0342,1.03405,1.03415,62600000.0
2009-10-12 12:40:00,1.03415,1.03415,1.03405,1.0341,57500000.0
2009-10-12 12:41:00,1.0341,1.0343,1.0341,1.03415,102200000.0
2009-10-12 12:42:00,1.03415,1.03425,1.0341,1.03415,83600000.0
2009-10-12 12:43:00,1.0342,1.0342,1.03415,1.03415,62600000.0
2009-10-12 12:44:00,1.0341,1.0341,1.03405,1.0341,67200000.0
2009-10-12 12:45:00,1.0341,1.0341,1.0332,1.03325,385999998.0
2009-10-12 12:46:00,1.03325,1.0337,1.03325,1.0337,83200000.0
2009-10-12 12:47:00,1.03365,1.0337,1.0334,1.0336,77000000.0
2009-10-12 12:48:00,1.03365,1.03365,1.03335,1.03335,30600000.0
2009-10-12 12:49:00,1.0334,1.0335,1.0333,1.03345,102200000.0
2009-10-12 12:50:00,1.0335,1.0335,1.0333,1.0334,33300000.0
2009-10-12 12:51:00,1.0334,1.03355,1.03335,1.03335,51500000.0
2009-10-12 12:52:00,1.0333,1.0333,1.0326,1.0328,204200000.0
2009-10-12 12:53:00,1.03285,1.03305,1.03275,1.033,140699999.0
2009-10-12 12:54:00,1.033,1.0333,1.03295,1.0331,122000000.0
2009-10-12 12:55:00,1.0331,1.03315,1.03295,1.03305,134400000.0
2009-10-12 12:56:00,1.03305,1.03325,1.03305,1.0332,236500000.0
2009-10-12 12:57:00,1.03325,1.0333,1.0331,1.03325,142600000.0
2009-10-12 12:58:00,1.03325,1.03365,1.03325,1.03355,259399999.0
2009-10-12 12:59:00,1.03355,1.0336,1.03305,1.03305,248900000.0
2009-10-12 13:00:00,1.03305,1.0334,1.03305,1.03325,300900000.0
2009-10-12 13:01:00,1.03325,1.0333,1.03265,1.03275,363300000.0
2009-10-12 13:02:00,1.03275,1.0328,1.03255,1.0327,144700000.0
2009-10-12 13:03:00,1.0327,1.0334,1.0327,1.0331,372600000.0
2009-10-12 13:04:00,1.03315,1.03325,1.03295,1.03305,371700000.0
2009-10-12 13:05:00,1.03305,1.03335,1.03305,1.0332,172900000.0
2009-10-12 13:06:00,1.0332,1.03335,1.03315,1.03325,227400000.0
2009-10-12 13:07:00,1.0333,1.0334,1.03325,1.0333,355500000.0
2009-10-12 13:08:00,1.0333,1.0333,1.0332,1.0332,70300000.0
2009-10-12 13:09:00,1.0332,1.0336,1.0332,1.03355,284200000.0
2009-10-12 13:10:00,1.0336,1.0336,1.0333,1.03335,255000000.0
2009-10-12 13:11:00,1.03335,1.03335,1.03275,1.03315,311900000.0
2009-10-12 13:12:00,1.03315,1.03315,1.03265,1.0327,229300000.0
2009-10-12 13:13:00,1.0327,1.0328,1.03265,1.03265,241500000.0
2009-10-12 13:14:00,1.03265,1.03295,1.0323,1.03295,275800000.0
2009-10-12 13:15:00,1.03295,1.03305,1.0328,1.03305,158900000.0
2009-10-12 13:16:00,1.03305,1.03325,1.03305,1.03315,126900000.0
2009-10-12 13:17:00,1.0331,1.03325,1.0331,1.03325,236200000.0
2009-10-12 13:18:00,1.03325,1.03345,1.03325,1.03335,226500000.0
2009-10-12 13:19:00,1.03335,1.03345,1.03335,1.03335,307900000.0
2009-10-12 13:20:00,1.03335,1.03335,1.0333,1.03335,168100000.0
2009-10-12 13:21:00,1.03335,1.03355,1.03335,1.03345,100100000.0
2009-10-12 13:22:00,1.03345,1.03355,1.0333,1.0333,164000000.0
2009-10-12 13:23:00,1.0333,1.0334,1.03315,1.03315,134700000.0
2009-10-12 13:24:00,1.03315,1.03335,1.03315,1.03335,158800001.0
2009-10-12 13:25:00,1.0334,1.0334,1.03295,1.033,219500000.0
2009-10-12 13:26:00,1.033,1.033,1.03275,1.0328,128200000.0
2009-10-12 13:27:00,1.0328,1.03285,1.0328,1.03285,39800000.0
2009-10-12 13:28:00,1.03285,1.0329,1.03285,1.03285,39000000.0
2009-10-12 13:29:00,1.03285,1.03285,1.03285,1.03285,23200000.0
2009-10-12 13:30:00,1.0329,1.0329,1.03245,1.03245,182900000.0
2009-10-12 13:31:00,1.03245,1.0325,1.03225,1.0323,129400000.0
2009-10-12 13:32:00,1.0323,1.0324,1.0323,1.0324,141100000.0
2009-10-12 13:33:00,1.0324,1.0324,1.03235,1.03235,34100000.0
2009-10-12 13:34:00,1.03235,1.03235,1.0322,1.0322,126700000.0
2009-10-12 13:35:00,1.03225,1.03245,1.03225,1.0324,102200000.0
2009-10-12 13:36:00,1.0324,1.0324,1.03235,1.0324,155500000.0
2009-10-12 13:37:00,1.0324,1.03255,1.0324,1.0325,88700000.0
2009-10-12 13:38:00,1.0325,1.0325,1.0325,1.0325,31900000.0
2009-10-12 13:39:00,1.0325,1.0326,1.0325,1.03255,67000000.0
2009-10-12 13:40:00,1.03255,1.0326,1.0325,1.0326,105600000.0
2009-10-12 13:41:00,1.03265,1.0327,1.0324,1.0327,180800000.0
2009-10-12 13:42:00,1.0327,1.0328,1.0325,1.0328,121000000.0
2009-10-12 13:43:00,1.0328,1.03295,1.03275,1.03295,94100000.0
2009-10-12 13:44:00,1.03295,1.033,1.0329,1.03295,57900000.0
2009-10-12 13:45:00,1.03295,1.03295,1.0327,1.0327,48400000.0
2009-10-12 13:46:00,1.0327,1.0328,1.0324,1.03245,169300000.0
2009-10-12 13:47:00,1.03245,1.03265,1.03225,1.03265,146600000.0
2009-10-12 13:48:00,1.03265,1.03275,1.03255,1.03275,95600000.0
2009-10-12 13:49:00,1.03275,1.03275,1.03245,1.03245,191400000.0
2009-10-12 13:50:00,1.03245,1.0325,1.03235,1.03245,74700000.0
2009-10-12 13:51:00,1.03245,1.03255,1.03225,1.0323,270100000.0
2009-10-12 13:52:00,1.0323,1.03265,1.0323,1.03245,324900000.0
2009-10-12 13:53:00,1.03255,1.03255,1.03215,1.0322,216300000.0
2009-10-12 13:54:00,1.0322,1.03225,1.0322,1.03225,78200000.0
2009-10-12 13:55:00,1.03225,1.03265,1.03225,1.03265,88200000.0
2009-10-12 13:56:00,1.03265,1.03275,1.0322,1.0322,143200000.0
2009-10-12 13:57:00,1.0322,1.0322,1.03205,1.0321,219900000.0
2009-10-12 13:58:00,1.0321,1.0321,1.03205,1.03205,176000000.0
2009-10-12 13:59:00,1.03205,1.0321,1.03195,1.03195,133400000.0
2009-10-12 14:00:00,1.03205,1.03205,1.032,1.03205,143200000.0
2009-10-12 14:01:00,1.03205,1.03225,1.03205,1.0321,222700000.0
2009-10-12 14:02:00,1.03215,1.0322,1.0317,1.0317,289199999.0
2009-10-12 14:03:00,1.0318,1.0318,1.0317,1.0317,262500001.0
2009-10-12 14:04:00,1.03175,1.032,1.0317,1.0318,265499997.0
2009-10-12 14:05:00,1.0318,1.0321,1.0318,1.032,64000000.0
2009-10-12 14:06:00,1.032,1.0322,1.032,1.032,96000000.0
2009-10-12 14:07:00,1.032,1.0322,1.03195,1.032,106000000.0
2009-10-12 14:08:00,1.03205,1.03225,1.03205,1.03225,58300000.0
2009-10-12 14:09:00,1.03225,1.03235,1.0322,1.03225,38800000.0
2009-10-12 14:10:00,1.0323,1.0323,1.0322,1.0322,35500000.0
2009-10-12 14:11:00,1.0322,1.0323,1.03215,1.0323,136100000.0
2009-10-12 14:12:00,1.0323,1.03245,1.03225,1.0324,72400000.0
2009-10-12 14:13:00,1.03235,1.03245,1.03235,1.0324,71200000.0
2009-10-12 14:14:00,1.0324,1.03265,1.0324,1.03255,104700000.0
2009-10-12 14:15:00,1.03255,1.03265,1.03225,1.03225,398000001.0
2009-10-12 14:16:00,1.03225,1.03225,1.032,1.032,199600000.0
2009-10-12 14:17:00,1.0318,1.03265,1.0318,1.03255,243700000.0
2009-10-12 14:18:00,1.03255,1.03265,1.03255,1.03265,150200000.0
2009-10-12 14:19:00,1.03265,1.03275,1.0324,1.0326,304799999.0
2009-10-12 14:20:00,1.0326,1.03285,1.0325,1.0328,287900000.0
2009-10-12 14:21:00,1.0328,1.03325,1.0328,1.0332,211500000.0
2009-10-12 14:22:00,1.0332,1.0332,1.033,1.03315,343199997.0
2009-10-12 14:23:00,1.03315,1.03345,1.0331,1.03345,322700000.0
2009-10-12 14:24:00,1.03345,1.0336,1.0333,1.03355,327099999.0
2009-10-12 14:25:00,1.03355,1.03355,1.0334,1.03345,88300000.0
2009-10-12 14:26:00,1.03345,1.0335,1.03325,1.03335,66200000.0
2009-10-12 14:27:00,1.03335,1.0335,1.03335,1.0335,90900000.0
2009-10-12 14:28:00,1.0335,1.03355,1.03325,1.03325,70200000.0
2009-10-12 14:29:00,1.03325,1.0334,1.03325,1.03335,68700000.0
2009-10-12 14:30:00,1.03335,1.03345,1.033,1.0331,110500000.0
2009-10-12 14:31:00,1.0331,1.0331,1.03295,1.033,102000000.0
2009-10-12 14:32:00,1.033,1.03325,1.03285,1.03325,203000000.0
2009-10-12 14:33:00,1.03325,1.03335,1.033,1.03305,118100000.0
2009-10-12 14:34:00,1.03305,1.0335,1.03305,1.0335,149200000.0
2009-10-12 14:35:00,1.03345,1.03385,1.03325,1.0333,198300000.0
2009-10-12 14:36:00,1.03335,1.0334,1.0333,1.0334,70000000.0
2009-10-12 14:37:00,1.0334,1.0334,1.0333,1.03335,24900000.0
2009-10-12 14:38:00,1.0334,1.0334,1.03315,1.03335,119000000.0
2009-10-12 14:39:00,1.03335,1.03345,1.03335,1.03335,48400000.0
2009-10-12 14:40:00,1.03335,1.03335,1.03335,1.03335,11000000.0
2009-10-12 14:41:00,1.03335,1.03335,1.03325,1.03325,50000000.0
2009-10-12 14:42:00,1.0333,1.03375,1.0333,1.0334,260400000.0
2009-10-12 14:43:00,1.0334,1.03345,1.03325,1.03325,320500000.0
2009-10-12 14:44:00,1.03325,1.0333,1.0332,1.03325,172400002.0
2009-10-12 14:45:00,1.0332,1.0334,1.0332,1.0334,74400000.0
2009-10-12 14:46:00,1.0334,1.0334,1.033,1.0332,130100000.0
2009-10-12 14:47:00,1.0332,1.0336,1.0331,1.03355,277300000.0
2009-10-12 14:48:00,1.0336,1.0336,1.03355,1.03355,40100000.0
2009-10-12 14:49:00,1.0335,1.03355,1.0334,1.03355,158500001.0
2009-10-12 14:50:00,1.03355,1.03365,1.03355,1.03365,53200000.0
2009-10-12 14:51:00,1.03365,1.0337,1.0336,1.0337,38800000.0
2009-10-12 14:52:00,1.0337,1.03375,1.0336,1.0337,284700000.0
2009-10-12 14:53:00,1.0337,1.03415,1.0337,1.03415,458200001.0
2009-10-12 14:54:00,1.03415,1.0344,1.03415,1.03415,470500000.0
2009-10-12 14:55:00,1.03415,1.0345,1.03405,1.0345,321599999.0
2009-10-12 14:56:00,1.0345,1.0345,1.0344,1.0344,151700000.0
2009-10-12 14:57:00,1.0344,1.03465,1.0344,1.0345,338000000.0
2009-10-12 14:58:00,1.0345,1.0345,1.0344,1.0345,277300000.0
2009-10-12 14:59:00,1.03445,1.03455,1.03435,1.03435,282700000.0
2009-10-12 15:00:00,1.03435,1.0344,1.0341,1.0342,338100000.0
2009-10-12 15:01:00,1.0342,1.0345,1.0342,1.0344,67900000.0
2009-10-12 15:02:00,1.0344,1.03455,1.03435,1.03455,78000000.0
2009-10-12 15:03:00,1.03455,1.0347,1.0345,1.0346,148400000.0
2009-10-12 15:04:00,1.03455,1.0346,1.03445,1.0346,19900000.0
2009-10-12 15:05:00,1.03455,1.0346,1.03435,1.03445,179100001.0
2009-10-12 15:06:00,1.03445,1.03465,1.03435,1.03455,313700001.0
2009-10-12 15:07:00,1.03455,1.0347,1.0345,1.0347,100800000.0
2009-10-12 15:08:00,1.0347,1.0347,1.03455,1.0346,75900000.0
2009-10-12 15:09:00,1.03455,1.0347,1.0345,1.0345,205600000.0
2009-10-12 15:10:00,1.03455,1.03465,1.0344,1.0344,313800000.0
2009-10-12 15:11:00,1.0344,1.0344,1.034,1.03425,193500000.0
2009-10-12 15:12:00,1.0343,1.0344,1.03425,1.0344,63000000.0
2009-10-12 15:13:00,1.0344,1.0346,1.03425,1.03455,96400000.0
2009-10-12 15:14:00,1.0345,1.03485,1.0345,1.03485,246800000.0
2009-10-12 15:15:00,1.0349,1.03515,1.03465,1.03485,176300000.0
2009-10-12 15:16:00,1.03485,1.03485,1.0344,1.0344,133000000.0
2009-10-12 15:17:00,1.0344,1.03465,1.0343,1.03445,204000000.0
2009-10-12 15:18:00,1.03445,1.0348,1.03445,1.0348,56500000.0
2009-10-12 15:19:00,1.0348,1.0349,1.03475,1.0349,63300000.0
2009-10-12 15:20:00,1.0349,1.0349,1.0346,1.0346,223900000.0
2009-10-12 15:21:00,1.0346,1.03465,1.0344,1.0344,106900000.0
2009-10-12 15:22:00,1.03445,1.03455,1.0344,1.03455,186300000.0
2009-10-12 15:23:00,1.0345,1.03485,1.0345,1.03455,165000000.0
2009-10-12 15:24:00,1.03465,1.0351,1.03465,1.03505,281000000.0
2009-10-12 15:25:00,1.03515,1.0353,1.03475,1.03475,90700000.0
2009-10-12 15:26:00,1.03475,1.0348,1.03455,1.03455,176800000.0
2009-10-12 15:27:00,1.0346,1.0352,1.0346,1.0351,104100000.0
2009-10-12 15:28:00,1.0351,1.03525,1.03475,1.03475,85000000.0
2009-10-12 15:29:00,1.03465,1.0348,1.03465,1.0348,342200000.0
2009-10-12 15:30:00,1.03505,1.03505,1.0345,1.0345,340900000.0
2009-10-12 15:31:00,1.0345,1.0346,1.03425,1.03435,294100000.0
2009-10-12 15:32:00,1.03435,1.03445,1.03365,1.03365,338800000.0
2009-10-12 15:33:00,1.03365,1.0339,1.03345,1.03385,188400000.0
2009-10-12 15:34:00,1.03385,1.0339,1.03365,1.03365,135900000.0
2009-10-12 15:35:00,1.0336,1.0337,1.03345,1.03355,142100000.0
2009-10-12 15:36:00,1.03355,1.0336,1.0331,1.0331,251000000.0
2009-10-12 15:37:00,1.0331,1.03335,1.0329,1.03335,306300000.0
2009-10-12 15:38:00,1.03335,1.03355,1.0332,1.0333,331200000.0
2009-10-12 15:39:00,1.03325,1.03365,1.03305,1.0335,255100000.0
2009-10-12 15:40:00,1.0335,1.0335,1.03295,1.0333,269599999.0
2009-10-12 15:41:00,1.0333,1.03355,1.0331,1.0334,159500000.0
2009-10-12 15:42:00,1.0335,1.0335,1.0331,1.0334,91300000.0
2009-10-12 15:43:00,1.0334,1.03345,1.03315,1.0334,124000000.0
2009-10-12 15:44:00,1.0334,1.03355,1.0333,1.0334,90600000.0
2009-10-12 15:45:00,1.03335,1.0335,1.03295,1.03325,407200000.0
2009-10-12 15:46:00,1.0333,1.03335,1.0329,1.03295,110600000.0
2009-10-12 15:47:00,1.03295,1.0334,1.03295,1.0334,157100000.0
2009-10-12 15:48:00,1.0334,1.03355,1.03335,1.03345,222600000.0
2009-10-12 15:49:00,1.0334,1.03355,1.03335,1.0334,132300000.0
2009-10-12 15:50:00,1.03345,1.0335,1.03335,1.03335,363100001.0
2009-10-12 15:51:00,1.03335,1.03355,1.0331,1.0331,239000000.0
2009-10-12 15:52:00,1.0331,1.03365,1.0331,1.0334,563899998.0
2009-10-12 15:53:00,1.03335,1.03335,1.03325,1.0333,301200001.0
2009-10-12 15:54:00,1.0333,1.0336,1.0332,1.03325,478600001.0
2009-10-12 15:55:00,1.0332,1.0335,1.03295,1.03325,454000000.0
2009-10-12 15:56:00,1.0333,1.03355,1.0329,1.03295,305800000.0
2009-10-12 15:57:00,1.03295,1.0334,1.0329,1.0332,355899999.0
2009-10-12 15:58:00,1.0332,1.03355,1.0331,1.0331,297300001.0
2009-10-12 15:59:00,1.03325,1.03335,1.03295,1.0331,342500000.0
2009-10-12 16:00:00,1.03315,1.03355,1.0331,1.03315,475800000.0
2009-10-12 16:01:00,1.03315,1.0334,1.03315,1.03315,201500000.0
2009-10-12 16:02:00,1.03325,1.0334,1.03315,1.03335,176000000.0
2009-10-12 16:03:00,1.03335,1.03335,1.03315,1.03325,206099999.0
2009-10-12 16:04:00,1.03325,1.0333,1.03295,1.03305,382400001.0
2009-10-12 16:05:00,1.03305,1.03325,1.033,1.03305,236100000.0
2009-10-12 16:06:00,1.03305,1.0331,1.03285,1.033,247700001.0
2009-10-12 16:07:00,1.033,1.033,1.03245,1.03245,1041899998.0
2009-10-12 16:08:00,1.03245,1.0329,1.03245,1.0329,1077600002.0
2009-10-12 16:09:00,1.0329,1.0333,1.0329,1.0333,254600001.0
2009-10-12 16:10:00,1.0333,1.0334,1.03315,1.0333,514700000.0
2009-10-12 16:11:00,1.0333,1.0337,1.03325,1.03365,484800000.0
2009-10-12 16:12:00,1.03355,1.03375,1.03355,1.03375,470500000.0
2009-10-12 16:13:00,1.03365,1.0338,1.03365,1.0338,358800000.0
2009-10-12 16:14:00,1.0338,1.0339,1.03345,1.0338,261000000.0
2009-10-12 16:15:00,1.03385,1.0341,1.0336,1.034,362200000.0
2009-10-12 16:16:00,1.034,1.034,1.03345,1.03355,357000000.0
2009-10-12 16:17:00,1.03355,1.0342,1.03345,1.0341,361700000.0
2009-10-12 16:18:00,1.0341,1.0344,1.0339,1.03425,327200000.0
2009-10-12 16:19:00,1.03425,1.0343,1.03375,1.03375,319200000.0
2009-10-12 16:20:00,1.03365,1.03365,1.03335,1.0334,531600000.0
2009-10-12 16:21:00,1.0334,1.0334,1.0329,1.03295,183100000.0
2009-10-12 16:22:00,1.03295,1.03325,1.03295,1.03325,278700000.0
2009-10-12 16:23:00,1.03325,1.03355,1.03315,1.03345,523300000.0
2009-10-12 16:24:00,1.03345,1.0339,1.0332,1.03365,485899999.0
2009-10-12 16:25:00,1.03365,1.03365,1.03315,1.03325,425600000.0
2009-10-12 16:26:00,1.03325,1.03335,1.0327,1.03285,520000001.0
2009-10-12 16:27:00,1.0328,1.0333,1.0328,1.03285,561700000.0
2009-10-12 16:28:00,1.03285,1.03295,1.03235,1.03245,383799999.0
2009-10-12 16:29:00,1.03235,1.03235,1.0322,1.0322,280700000.0
2009-10-12 16:30:00,1.0322,1.03265,1.0322,1.03255,117500000.0
2009-10-12 16:31:00,1.03255,1.0328,1.03235,1.03235,177600000.0
2009-10-12 16:32:00,1.0324,1.0326,1.0321,1.0321,294400000.0
2009-10-12 16:33:00,1.0321,1.03235,1.0321,1.03215,255699999.0
2009-10-12 16:34:00,1.03215,1.03225,1.0321,1.03225,191500000.0
2009-10-12 16:35:00,1.03225,1.0325,1.0322,1.03225,228100000.0
2009-10-12 16:36:00,1.03225,1.0327,1.03215,1.0327,241700001.0
2009-10-12 16:37:00,1.0327,1.0327,1.0323,1.03245,207300000.0
2009-10-12 16:38:00,1.03245,1.03255,1.03245,1.03245,101700000.0
2009-10-12 16:39:00,1.03245,1.0329,1.03245,1.03285,292200000.0
2009-10-12 16:40:00,1.03285,1.03295,1.03265,1.03265,582700001.0
2009-10-12 16:41:00,1.03265,1.0328,1.03265,1.0327,289700000.0
2009-10-12 16:42:00,1.0327,1.0329,1.03265,1.03285,189600000.0
2009-10-12 16:43:00,1.03285,1.0331,1.03285,1.03305,142400000.0
2009-10-12 16:44:00,1.033,1.0331,1.03285,1.03285,323800000.0
2009-10-12 16:45:00,1.03285,1.0333,1.03275,1.0333,509300000.0
2009-10-12 16:46:00,1.03335,1.03375,1.03335,1.03365,589099999.0
2009-10-12 16:47:00,1.03365,1.03375,1.0336,1.03365,382999998.0
2009-10-12 16:48:00,1.03365,1.0337,1.03335,1.03345,362100001.0
2009-10-12 16:49:00,1.03345,1.0339,1.03345,1.0337,264400000.0
2009-10-12 16:50:00,1.0337,1.03385,1.03365,1.0338,80600000.0
2009-10-12 16:51:00,1.03385,1.03425,1.0338,1.0339,593999999.0
2009-10-12 16:52:00,1.03385,1.0343,1.0338,1.03395,414900002.0
2009-10-12 16:53:00,1.03385,1.03405,1.0336,1.0336,451200001.0
2009-10-12 16:54:00,1.0336,1.0337,1.03335,1.0335,529400001.0
2009-10-12 16:55:00,1.0335,1.03365,1.03345,1.0335,386800000.0
2009-10-12 16:56:00,1.0335,1.0341,1.03345,1.03395,344600000.0
2009-10-12 16:57:00,1.0339,1.0342,1.03385,1.0341,424899999.0
2009-10-12 16:58:00,1.0341,1.03415,1.03385,1.03405,335100000.0
2009-10-12 16:59:00,1.03405,1.0348,1.0339,1.0347,862899999.0
2009-10-12 17:00:00,1.0347,1.0347,1.0341,1.0342,482900000.0
2009-10-12 17:01:00,1.0342,1.0342,1.03325,1.03325,520530000.0
2009-10-12 17:02:00,1.03325,1.03365,1.03305,1.0336,558199999.0
2009-10-12 17:03:00,1.0336,1.0336,1.03325,1.03325,152500000.0
2009-10-12 17:04:00,1.03325,1.0333,1.03305,1.03305,38500000.0
2009-10-12 17:05:00,1.03305,1.03315,1.03305,1.03315,106000000.0
2009-10-12 17:06:00,1.03315,1.03325,1.03305,1.03325,232500000.0
2009-10-12 17:07:00,1.03325,1.0335,1.0332,1.0335,361300000.0
2009-10-12 17:08:00,1.0335,1.0335,1.03335,1.03335,143600000.0
2009-10-12 17:09:00,1.03335,1.0334,1.03325,1.03335,142400000.0
2009-10-12 17:10:00,1.03335,1.03365,1.0333,1.03365,242000000.0
2009-10-12 17:11:00,1.03365,1.03385,1.03365,1.03385,161099999.0
2009-10-12 17:12:00,1.03385,1.0339,1.03375,1.0339,44200000.0
2009-10-12 17:13:00,1.0339,1.03405,1.0338,1.0339,175000000.0
2009-10-12 17:14:00,1.0339,1.0339,1.03325,1.0338,136600000.0
2009-10-12 17:15:00,1.03395,1.0344,1.0339,1.0341,153600000.0
2009-10-12 17:16:00,1.03415,1.03455,1.0339,1.0339,257700000.0
2009-10-12 17:17:00,1.03385,1.03395,1.0335,1.03355,300500000.0
2009-10-12 17:18:00,1.0336,1.0336,1.03335,1.03345,134300000.0
2009-10-12 17:19:00,1.03345,1.03345,1.03325,1.03335,71100000.0
2009-10-12 17:20:00,1.03335,1.03335,1.03315,1.03325,82300000.0
2009-10-12 17:21:00,1.03325,1.0333,1.03325,1.03325,9400000.0
2009-10-12 17:22:00,1.03325,1.03335,1.0329,1.03315,390900000.0
2009-10-12 17:23:00,1.03315,1.0332,1.03295,1.0331,195400000.0
2009-10-12 17:24:00,1.0331,1.0331,1.03295,1.033,128600000.0
2009-10-12 17:25:00,1.033,1.0331,1.0328,1.0328,96500000.0
2009-10-12 17:26:00,1.0328,1.0328,1.03275,1.03275,226400000.0
2009-10-12 17:27:00,1.0328,1.0331,1.0328,1.03305,133600000.0
2009-10-12 17:28:00,1.03295,1.0335,1.03295,1.03345,399599999.0
2009-10-12 17:29:00,1.03345,1.03355,1.0334,1.0335,28400000.0
2009-10-12 17:30:00,1.0335,1.0336,1.03325,1.03355,153599999.0
2009-10-12 17:31:00,1.03355,1.03365,1.03355,1.03365,24700000.0
2009-10-12 17:32:00,1.03365,1.0337,1.03355,1.0336,39900000.0
2009-10-12 17:33:00,1.03365,1.0343,1.03365,1.03405,178500000.0
2009-10-12 17:34:00,1.03405,1.03445,1.03405,1.0342,190200000.0
2009-10-12 17:35:00,1.0342,1.0343,1.034,1.0341,293900003.0
2009-10-12 17:36:00,1.0341,1.03425,1.03405,1.0341,171900000.0
2009-10-12 17:37:00,1.03405,1.03405,1.03395,1.03395,54400000.0
2009-10-12 17:38:00,1.03395,1.03395,1.0339,1.03395,45100000.0
2009-10-12 17:39:00,1.03395,1.03395,1.03385,1.03385,194400000.0
2009-10-12 17:40:00,1.03385,1.03395,1.03385,1.03395,250000000.0
2009-10-12 17:41:00,1.03395,1.03395,1.03385,1.03385,119500000.0
2009-10-12 17:42:00,1.03385,1.03385,1.03355,1.03365,118400000.0
2009-10-12 17:43:00,1.0337,1.03375,1.0336,1.0336,192000000.0
2009-10-12 17:44:00,1.03365,1.03365,1.03355,1.03365,204000000.0
2009-10-12 17:45:00,1.03365,1.03385,1.03365,1.03375,151100000.0
2009-10-12 17:46:00,1.03375,1.0338,1.03375,1.03375,481200001.0
2009-10-12 17:47:00,1.03375,1.03375,1.03345,1.03345,158900000.0
2009-10-12 17:48:00,1.03345,1.0335,1.0333,1.03335,82100000.0
2009-10-12 17:49:00,1.03335,1.03355,1.03335,1.03345,61000000.0
2009-10-12 17:50:00,1.0335,1.03365,1.0334,1.0335,98900000.0
2009-10-12 17:51:00,1.0335,1.0335,1.03345,1.0335,46400000.0
2009-10-12 17:52:00,1.0335,1.03365,1.0335,1.03355,97850000.0
2009-10-12 17:53:00,1.03355,1.0336,1.03355,1.0336,19000000.0
2009-10-12 17:54:00,1.0336,1.03365,1.03345,1.03345,86900000.0
2009-10-12 17:55:00,1.0335,1.0336,1.03345,1.03355,59900000.0
2009-10-12 17:56:00,1.0335,1.03355,1.03345,1.03355,213900000.0
2009-10-12 17:57:00,1.03355,1.03355,1.0333,1.03335,131300000.0
2009-10-12 17:58:00,1.0334,1.03345,1.0333,1.0334,112800000.0
2009-10-12 17:59:00,1.0334,1.0334,1.03325,1.03325,73500000.0
2009-10-12 18:00:00,1.03325,1.03325,1.033,1.03315,68400000.0
2009-10-12 18:01:00,1.03315,1.03315,1.0331,1.0331,99800000.0
2009-10-12 18:02:00,1.0331,1.03355,1.03305,1.03355,165400000.0
2009-10-12 18:03:00,1.03355,1.03355,1.0332,1.03325,101000000.0
2009-10-12 18:04:00,1.03325,1.03335,1.03315,1.03325,127900000.0
2009-10-12 18:05:00,1.03325,1.0334,1.03325,1.03335,205000000.0
2009-10-12 18:06:00,1.03335,1.0336,1.03335,1.03345,197699999.0
2009-10-12 18:07:00,1.03345,1.03355,1.03335,1.03345,250600000.0
2009-10-12 18:08:00,1.03345,1.0337,1.03345,1.0336,180100000.0
2009-10-12 18:09:00,1.0336,1.03385,1.03355,1.03375,315400000.0
2009-10-12 18:10:00,1.03375,1.0338,1.03355,1.03355,109000000.0
2009-10-12 18:11:00,1.03355,1.03375,1.03355,1.03375,217600000.0
2009-10-12 18:12:00,1.03375,1.03375,1.0333,1.0335,294600000.0
2009-10-12 18:13:00,1.0335,1.0335,1.0333,1.03335,374200002.0
2009-10-12 18:14:00,1.03335,1.03365,1.03315,1.0335,348700000.0
2009-10-12 18:15:00,1.0335,1.03355,1.0334,1.0334,58700000.0
2009-10-12 18:16:00,1.0334,1.0337,1.0334,1.03365,399900002.0
2009-10-12 18:17:00,1.03365,1.03375,1.03345,1.03375,222600001.0
2009-10-12 18:18:00,1.03375,1.0338,1.03375,1.0338,144200000.0
2009-10-12 18:19:00,1.03375,1.03405,1.03375,1.03395,60000000.0
2009-10-12 18:20:00,1.03395,1.03395,1.0339,1.03395,56100000.0
2009-10-12 18:21:00,1.03395,1.03415,1.03395,1.0341,54200000.0
2009-10-12 18:22:00,1.0341,1.0342,1.03385,1.034,252000000.0
2009-10-12 18:23:00,1.03395,1.034,1.0339,1.0339,151200000.0
2009-10-12 18:24:00,1.0339,1.0341,1.0339,1.0341,137200000.0
2009-10-12 18:25:00,1.0341,1.0341,1.03405,1.03405,64800000.0
2009-10-12 18:26:00,1.03405,1.03405,1.03395,1.03395,93000000.0
2009-10-12 18:27:00,1.03395,1.03405,1.03395,1.03405,123400000.0
2009-10-12 18:28:00,1.03405,1.03415,1.034,1.034,178900000.0
2009-10-12 18:29:00,1.034,1.03415,1.034,1.034,183600000.0
2009-10-12 18:30:00,1.03405,1.0343,1.03405,1.03425,168400000.0
2009-10-12 18:31:00,1.0343,1.0345,1.0343,1.0345,201000000.0
2009-10-12 18:32:00,1.0345,1.03455,1.03445,1.0345,142200000.0
2009-10-12 18:33:00,1.0345,1.03455,1.03445,1.03455,183800000.0
2009-10-12 18:34:00,1.03455,1.03455,1.0335,1.0336,355599999.0
2009-10-12 18:35:00,1.0336,1.0337,1.03345,1.0337,208400002.0
2009-10-12 18:36:00,1.03375,1.03375,1.0335,1.03355,376900001.0
2009-10-12 18:37:00,1.03355,1.03355,1.0335,1.03355,143100000.0
2009-10-12 18:38:00,1.03355,1.03355,1.0335,1.03355,84000000.0
2009-10-12 18:39:00,1.03355,1.03355,1.03345,1.03345,170000000.0
2009-10-12 18:40:00,1.03345,1.0335,1.03335,1.0335,273000000.0
2009-10-12 18:41:00,1.0335,1.03365,1.03345,1.03345,302599997.0
2009-10-12 18:42:00,1.03345,1.0335,1.03335,1.03345,175000000.0
2009-10-12 18:43:00,1.03345,1.03345,1.03345,1.03345,24800000.0
2009-10-12 18:44:00,1.03345,1.03345,1.03335,1.03335,23700000.0
2009-10-12 18:45:00,1.03335,1.0334,1.03335,1.03335,199600000.0
2009-10-12 18:46:00,1.03335,1.0334,1.03335,1.03335,242900000.0
2009-10-12 18:47:00,1.03335,1.03335,1.03295,1.03335,221200000.0
2009-10-12 18:48:00,1.03335,1.0334,1.03335,1.03335,80000000.0
2009-10-12 18:49:00,1.03335,1.03335,1.03335,1.03335,96000000.0
2009-10-12 18:50:00,1.03335,1.0335,1.0333,1.03345,140000000.0
2009-10-12 18:51:00,1.03345,1.03365,1.03345,1.0336,115799999.0
2009-10-12 18:52:00,1.0336,1.0336,1.03335,1.03345,157199999.0
2009-10-12 18:53:00,1.03345,1.0335,1.03345,1.03345,154000000.0
2009-10-12 18:54:00,1.0335,1.03365,1.0335,1.0336,384800001.0
2009-10-12 18:55:00,1.0336,1.03395,1.0336,1.03395,200600000.0
2009-10-12 18:56:00,1.03395,1.03405,1.0339,1.034,432200001.0
2009-10-12 18:57:00,1.034,1.03405,1.03395,1.03405,58300000.0
2009-10-12 18:58:00,1.03405,1.03405,1.03395,1.03405,65500000.0
2009-10-12 18:59:00,1.03405,1.0344,1.03405,1.0344,345800000.0
2009-10-12 19:00:00,1.0344,1.03445,1.03415,1.03425,209500000.0
2009-10-12 19:01:00,1.03425,1.03435,1.0342,1.0343,200200000.0
2009-10-12 19:02:00,1.0343,1.03435,1.0343,1.03435,92000000.0
2009-10-12 19:03:00,1.03435,1.0345,1.0343,1.03445,119600000.0
2009-10-12 19:04:00,1.03445,1.03445,1.03435,1.03435,209400000.0
2009-10-12 19:05:00,1.03435,1.03435,1.03435,1.03435,18400000.0
2009-10-12 19:06:00,1.03435,1.03435,1.0343,1.03435,62800000.0
2009-10-12 19:07:00,1.03435,1.03445,1.03435,1.0344,128900000.0
2009-10-12 19:08:00,1.0344,1.03445,1.03435,1.03445,105100000.0
2009-10-12 19:09:00,1.0343,1.03435,1.0343,1.0343,43700000.0
2009-10-12 19:10:00,1.0343,1.0344,1.0343,1.0344,77400001.0
2009-10-12 19:11:00,1.0344,1.0344,1.03435,1.03435,71900000.0
2009-10-12 19:12:00,1.03435,1.0344,1.03425,1.0343,165800000.0
2009-10-12 19:13:00,1.0343,1.0345,1.0343,1.0345,42600000.0
2009-10-12 19:14:00,1.0345,1.03475,1.0344,1.03475,138600000.0
2009-10-12 19:15:00,1.03475,1.0348,1.0347,1.03475,58400000.0
2009-10-12 19:16:00,1.03485,1.03485,1.0345,1.0345,79300000.0
2009-10-12 19:17:00,1.0345,1.0345,1.0344,1.0344,122700000.0
2009-10-12 19:18:00,1.0344,1.0345,1.0344,1.03445,64600000.0
2009-10-12 19:19:00,1.03445,1.0346,1.03445,1.0346,127600000.0
2009-10-12 19:20:00,1.0346,1.03465,1.0346,1.03465,114700000.0
2009-10-12 19:21:00,1.03465,1.03465,1.0346,1.0346,91200000.0
2009-10-12 19:22:00,1.0346,1.03465,1.03455,1.03455,108000000.0
2009-10-12 19:23:00,1.03455,1.03475,1.03445,1.03445,327200000.0
2009-10-12 19:24:00,1.03445,1.03445,1.034,1.03425,357300000.0
2009-10-12 19:25:00,1.03425,1.0344,1.03425,1.03435,195600001.0
2009-10-12 19:26:00,1.0344,1.0344,1.03425,1.0344,121200001.0
2009-10-12 19:27:00,1.0344,1.0345,1.03425,1.03425,129900000.0
2009-10-12 19:28:00,1.03425,1.03435,1.03405,1.03435,254699999.0
2009-10-12 19:29:00,1.03435,1.03435,1.03405,1.03405,167800000.0
2009-10-12 19:30:00,1.03405,1.0341,1.03405,1.03405,254300001.0
2009-10-12 19:31:00,1.03405,1.03405,1.03405,1.03405,43700000.0
2009-10-12 19:32:00,1.034,1.034,1.0339,1.03395,118600000.0
2009-10-12 19:33:00,1.03395,1.034,1.0339,1.03395,62300000.0
2009-10-12 19:34:00,1.03395,1.034,1.03395,1.03395,81300000.0
2009-10-12 19:35:00,1.03395,1.03395,1.03385,1.03395,58200000.0
2009-10-12 19:36:00,1.03395,1.03405,1.03395,1.03405,67800000.0
2009-10-12 19:37:00,1.03405,1.03405,1.03385,1.03395,76400000.0
2009-10-12 19:38:00,1.03395,1.034,1.03375,1.03375,183900000.0
2009-10-12 19:39:00,1.03375,1.03385,1.03375,1.0338,68400001.0
2009-10-12 19:40:00,1.0338,1.03385,1.03375,1.03385,66200000.0
2009-10-12 19:41:00,1.0338,1.03385,1.0338,1.03385,34800000.0
2009-10-12 19:42:00,1.03385,1.03395,1.03385,1.03395,127600000.0
2009-10-12 19:43:00,1.03395,1.03395,1.03365,1.03365,73400000.0
2009-10-12 19:44:00,1.03365,1.03365,1.03345,1.03345,106200000.0
2009-10-12 19:45:00,1.03345,1.03365,1.03345,1.0335,66700000.0
2009-10-12 19:46:00,1.03355,1.03365,1.03355,1.03365,27000000.0
2009-10-12 19:47:00,1.03365,1.03375,1.03355,1.03355,53500000.0
2009-10-12 19:48:00,1.0335,1.03375,1.0335,1.03375,89500000.0
2009-10-12 19:49:00,1.03375,1.03375,1.0335,1.0335,55200000.0
2009-10-12 19:50:00,1.0335,1.0336,1.0335,1.03355,55800000.0
2009-10-12 19:51:00,1.03355,1.03425,1.03355,1.03415,254500000.0
2009-10-12 19:52:00,1.03415,1.0344,1.03415,1.0343,100600000.0
2009-10-12 19:53:00,1.0343,1.0343,1.034,1.03405,283100000.0
2009-10-12 19:54:00,1.03415,1.03415,1.03405,1.03415,81600000.0
2009-10-12 19:55:00,1.0341,1.0341,1.03405,1.0341,165800000.0
2009-10-12 19:56:00,1.0341,1.03435,1.034,1.03425,174600000.0
2009-10-12 19:57:00,1.03425,1.0343,1.03425,1.03425,51200000.0
2009-10-12 19:58:00,1.03425,1.03435,1.03425,1.03425,32800000.0
2009-10-12 19:59:00,1.03425,1.03425,1.0342,1.0342,21600000.0
2009-10-12 20:00:00,1.0342,1.03425,1.0342,1.03425,14400000.0
2009-10-12 20:01:00,1.03425,1.03435,1.03425,1.03435,37700000.0
2009-10-12 20:02:00,1.03435,1.03435,1.0342,1.0342,53600000.0
2009-10-12 20:03:00,1.0342,1.0342,1.0341,1.03415,50200000.0
2009-10-12 20:04:00,1.03415,1.03415,1.0341,1.0341,9200000.0
2009-10-12 20:05:00,1.03405,1.03405,1.03405,1.03405,32400000.0
2009-10-12 20:06:00,1.034,1.034,1.03395,1.034,100800000.0
2009-10-12 20:07:00,1.034,1.034,1.03395,1.03395,113800000.0
2009-10-12 20:08:00,1.03405,1.03405,1.03405,1.03405,9400000.0
2009-10-12 20:09:00,1.03405,1.03405,1.034,1.03405,40700000.0
2009-10-12 20:10:00,1.03405,1.03405,1.034,1.034,94100000.0
2009-10-12 20:11:00,1.034,1.03405,1.034,1.03405,48300000.0
2009-10-12 20:12:00,1.03405,1.0343,1.03405,1.0342,224100000.0
2009-10-12 20:13:00,1.0342,1.0343,1.0342,1.0343,118200000.0
2009-10-12 20:14:00,1.0343,1.03455,1.03425,1.0344,146900000.0
2009-10-12 20:15:00,1.03435,1.0344,1.0343,1.0343,105900000.0
2009-10-12 20:16:00,1.0343,1.0343,1.03415,1.03415,89400000.0
2009-10-12 20:17:00,1.0342,1.03445,1.0342,1.03445,125000000.0
2009-10-12 20:18:00,1.0345,1.03455,1.03445,1.0345,160300000.0
2009-10-12 20:19:00,1.0345,1.0345,1.03415,1.0342,104200000.0
2009-10-12 20:20:00,1.0342,1.03455,1.0342,1.03445,87200000.0
2009-10-12 20:21:00,1.0345,1.03485,1.0345,1.0348,160000000.0
2009-10-12 20:22:00,1.03495,1.03495,1.03475,1.0349,93600000.0
2009-10-12 20:23:00,1.03495,1.0352,1.03495,1.03495,185000000.0
2009-10-12 20:24:00,1.03495,1.0351,1.0347,1.0349,466800002.0
2009-10-12 20:25:00,1.0349,1.03505,1.0349,1.03505,221900000.0
2009-10-12 20:26:00,1.03505,1.0351,1.035,1.03505,137200000.0
2009-10-12 20:27:00,1.03505,1.0352,1.03505,1.03515,155100000.0
2009-10-12 20:28:00,1.03515,1.03525,1.03515,1.03525,104999999.0
2009-10-12 20:29:00,1.03525,1.03525,1.03525,1.03525,6000000.0
2009-10-12 20:30:00,1.0352,1.0352,1.0351,1.03515,297700000.0
2009-10-12 20:31:00,1.03515,1.0354,1.0351,1.03535,276600000.0
2009-10-12 20:32:00,1.03535,1.0357,1.03535,1.0357,200800001.0
2009-10-12 20:33:00,1.03575,1.0358,1.03575,1.03575,56600000.0
2009-10-12 20:34:00,1.03575,1.03575,1.0356,1.0357,105600000.0
2009-10-12 20:35:00,1.0357,1.0358,1.0357,1.03575,32400000.0
2009-10-12 20:36:00,1.03585,1.0362,1.03585,1.03615,282400001.0
2009-10-12 20:37:00,1.03615,1.03635,1.03615,1.0362,146299999.0
2009-10-12 20:38:00,1.03625,1.0364,1.03625,1.03635,41100000.0
2009-10-12 20:39:00,1.0363,1.0363,1.03615,1.03625,97700000.0
2009-10-12 20:40:00,1.03625,1.03625,1.03605,1.03605,133200000.0
2009-10-12 20:41:00,1.03605,1.03605,1.036,1.036,11600000.0
2009-10-12 20:42:00,1.03585,1.03585,1.0356,1.0356,189100000.0
2009-10-12 20:43:00,1.0356,1.03565,1.0355,1.0355,163000000.0
2009-10-12 20:44:00,1.0355,1.03555,1.03535,1.03535,168400000.0
2009-10-12 20:45:00,1.03535,1.0354,1.03515,1.03515,216900000.0
2009-10-12 20:46:00,1.0351,1.03545,1.0351,1.0354,135200000.0
2009-10-12 20:47:00,1.03535,1.03535,1.0353,1.0353,79800000.0
2009-10-12 20:48:00,1.0353,1.03535,1.0353,1.03535,79200000.0
2009-10-12 20:49:00,1.03535,1.03555,1.0353,1.03545,194000003.0
2009-10-12 20:50:00,1.03545,1.03545,1.03545,1.03545,13800000.0
2009-10-12 20:51:00,1.03545,1.0359,1.03545,1.0359,210800000.0
2009-10-12 20:52:00,1.0359,1.03595,1.03575,1.0358,201000000.0
2009-10-12 20:53:00,1.0358,1.0358,1.0357,1.03575,131800000.0
2009-10-12 20:54:00,1.03565,1.03605,1.03565,1.03605,165200000.0
2009-10-12 20:55:00,1.03605,1.0362,1.036,1.03605,147100000.0
2009-10-12 20:56:00,1.03605,1.0362,1.03605,1.03615,100100001.0
2009-10-12 20:57:00,1.03615,1.03645,1.03615,1.03615,183400000.0
2009-10-12 20:58:00,1.03615,1.03615,1.03565,1.03575,138700000.0
2009-10-12 20:59:00,1.03575,1.0358,1.03545,1.03545,357400000.0
2009-10-12 21:00:00,1.0354,1.03565,1.0354,1.03555,168800000.0
2009-10-12 21:01:00,1.03555,1.03555,1.03535,1.03545,176600000.0
2009-10-12 21:02:00,1.0355,1.03585,1.0355,1.03565,136400000.0
2009-10-12 21:03:00,1.0356,1.0357,1.0355,1.0357,123000000.0
2009-10-12 21:04:00,1.0357,1.0357,1.0354,1.0354,218000000.0
2009-10-12 21:05:00,1.0354,1.03555,1.03535,1.03545,123700000.0
2009-10-12 21:06:00,1.03545,1.03555,1.03545,1.03555,25700000.0
2009-10-12 21:07:00,1.03555,1.03565,1.03545,1.03565,51500000.0
2009-10-12 21:08:00,1.0357,1.03575,1.0355,1.03555,170900000.0
2009-10-12 21:09:00,1.0356,1.03575,1.03535,1.03535,148000000.0
2009-10-12 21:10:00,1.03535,1.03535,1.03505,1.03505,92200000.0
2009-10-12 21:11:00,1.03495,1.03525,1.03485,1.03485,122400000.0
2009-10-12 21:12:00,1.03485,1.03485,1.0348,1.03485,116000000.0
2009-10-12 21:13:00,1.03485,1.035,1.03485,1.035,111000000.0
2009-10-12 21:14:00,1.03505,1.03505,1.03505,1.03505,10600000.0
2009-10-12 21:15:00,1.03505,1.03505,1.03495,1.03505,83600000.0
2009-10-12 21:16:00,1.0351,1.03515,1.0351,1.03515,84400000.0
2009-10-12 21:17:00,1.0351,1.03525,1.0351,1.03525,115400001.0
2009-10-12 21:18:00,1.03525,1.03525,1.0352,1.0352,13000000.0
2009-10-12 21:19:00,1.03515,1.03515,1.03505,1.0351,77900000.0
2009-10-12 21:20:00,1.0351,1.03515,1.03505,1.03505,15500000.0
2009-10-12 21:21:00,1.035,1.035,1.03485,1.03485,89300000.0
2009-10-12 21:22:00,1.03485,1.03505,1.03485,1.035,45300000.0
2009-10-12 21:23:00,1.03505,1.0353,1.03505,1.0353,97800000.0
2009-10-12 21:24:00,1.0353,1.0353,1.03505,1.03515,98900000.0
2009-10-12 21:25:00,1.03515,1.03525,1.03515,1.0352,97800000.0
2009-10-12 21:26:00,1.03525,1.03545,1.03525,1.0354,96000000.0
2009-10-12 21:27:00,1.0354,1.03555,1.0354,1.03555,55800000.0
2009-10-12 21:28:00,1.03555,1.03555,1.0355,1.03555,35000000.0
2009-10-12 21:29:00,1.03555,1.0357,1.03545,1.03545,166900000.0
2009-10-12 21:30:00,1.0354,1.0354,1.03525,1.03525,108700000.0
2009-10-12 21:31:00,1.03525,1.0354,1.0352,1.0354,145340000.0
2009-10-12 21:32:00,1.0354,1.0354,1.03515,1.0354,43980000.0
2009-10-12 21:33:00,1.0355,1.0356,1.0355,1.0356,45000000.0
2009-10-12 21:34:00,1.0356,1.0356,1.0356,1.0356,8000000.0
2009-10-12 21:35:00,1.0356,1.03565,1.0356,1.03565,75800000.0
2009-10-12 21:36:00,1.03565,1.03565,1.03545,1.03545,56400000.0
2009-10-12 21:37:00,1.03545,1.0355,1.03545,1.0355,57100000.0
2009-10-12 21:38:00,1.0355,1.0358,1.0355,1.03575,122000000.0
2009-10-12 21:39:00,1.03575,1.03585,1.03575,1.03585,94800000.0
2009-10-12 21:40:00,1.03575,1.0358,1.03575,1.0358,34400000.0
2009-10-12 21:41:00,1.03575,1.03575,1.03575,1.03575,12000000.0
2009-10-12 21:42:00,1.0357,1.0357,1.0356,1.03565,69000000.0
2009-10-12 21:43:00,1.03565,1.03565,1.0356,1.0356,28800000.0
2009-10-12 21:44:00,1.0356,1.03565,1.0353,1.03535,125600000.0
2009-10-12 21:45:00,1.0353,1.03555,1.0353,1.03555,81900000.0
2009-10-12 21:46:00,1.03555,1.03555,1.0355,1.0355,48900000.0
2009-10-12 21:47:00,1.03555,1.03555,1.03545,1.03545,52600000.0
2009-10-12 21:48:00,1.03545,1.03545,1.03535,1.03535,61800000.0
2009-10-12 21:49:00,1.03535,1.03535,1.03535,1.03535,21200000.0
2009-10-12 21:50:00,1.03535,1.0354,1.03525,1.03525,99500000.0
2009-10-12 21:51:00,1.03525,1.03535,1.03525,1.03525,108500000.0
2009-10-12 21:52:00,1.03525,1.0353,1.0351,1.03515,166300000.0
2009-10-12 21:53:00,1.03525,1.03525,1.035,1.03505,64600000.0
2009-10-12 21:54:00,1.03505,1.0351,1.035,1.035,20800000.0
2009-10-12 21:55:00,1.035,1.03515,1.03495,1.03515,61200000.0
2009-10-12 21:56:00,1.03515,1.0353,1.03515,1.0353,83400000.0
2009-10-12 21:57:00,1.03535,1.03545,1.0353,1.0353,57600000.0
2009-10-12 21:58:00,1.03535,1.03535,1.03525,1.03525,15700000.0
2009-10-12 21:59:00,1.0352,1.0353,1.03515,1.03515,103900000.0
2009-10-12 22:00:00,1.03515,1.03515,1.03515,1.03515,43600000.0
2009-10-12 22:01:00,1.03515,1.03515,1.03475,1.03475,93300000.0
2009-10-12 22:02:00,1.03475,1.0351,1.03475,1.03495,77000000.0
2009-10-12 22:03:00,1.03495,1.03495,1.0348,1.0349,70700000.0
2009-10-12 22:04:00,1.0349,1.0349,1.03485,1.03485,77800000.0
2009-10-12 22:05:00,1.03495,1.0351,1.03485,1.0349,28800000.0
2009-10-12 22:06:00,1.035,1.03515,1.035,1.03515,17700000.0
2009-10-12 22:07:00,1.03515,1.03515,1.0348,1.0348,17400000.0
2009-10-12 22:08:00,1.0349,1.0349,1.0349,1.0349,5400000.0
2009-10-12 22:09:00,1.0349,1.0354,1.0349,1.0354,47400000.0
2009-10-12 22:10:00,1.0354,1.0354,1.03535,1.03535,14000000.0
2009-10-12 22:11:00,1.0353,1.03545,1.03515,1.03515,43100000.0
2009-10-12 22:12:00,1.03515,1.03515,1.03515,1.03515,10800000.0
2009-10-12 22:13:00,1.03515,1.03515,1.03515,1.03515,6000000.0
2009-10-12 22:14:00,1.03515,1.03535,1.03515,1.03535,9400000.0
2009-10-12 22:15:00,1.03535,1.0354,1.0349,1.0349,55600000.0
2009-10-12 22:16:00,1.035,1.0351,1.03485,1.03485,30400000.0
2009-10-12 22:17:00,1.03485,1.03485,1.03485,1.03485,2800000.0
2009-10-12 22:18:00,1.03485,1.03485,1.03485,1.03485,2800000.0
2009-10-12 22:19:00,1.03485,1.03485,1.03465,1.03465,22400000.0
2009-10-12 22:20:00,1.0346,1.0346,1.0346,1.0346,17700000.0
2009-10-12 22:21:00,1.0346,1.03465,1.0346,1.03465,21300000.0
2009-10-12 22:22:00,1.0347,1.03475,1.0347,1.03475,26600000.0
2009-10-12 22:23:00,1.0348,1.0348,1.0348,1.0348,15500000.0
2009-10-12 22:24:00,1.0348,1.0348,1.0348,1.0348,5100000.0
2009-10-12 22:25:00,1.0348,1.0348,1.03475,1.03475,11700000.0
2009-10-12 22:26:00,1.03475,1.03475,1.03475,1.03475,27200000.0
2009-10-12 22:27:00,1.03475,1.03475,1.03475,1.03475,11600000.0
2009-10-12 22:28:00,1.03448,1.03448,1.03448,1.03448,6400000.0
2009-10-12 22:29:00,1.03448,1.03448,1.03448,1.03448,2000000.0
2009-10-12 22:30:00,1.03475,1.03475,1.03475,1.03475,13400000.0
2009-10-12 22:31:00,1.03475,1.03475,1.03475,1.03475,5600000.0
2009-10-12 22:32:00,1.03433,1.03448,1.03431,1.03435,55600000.0
2009-10-12 22:33:00,1.03475,1.03475,1.03475,1.03475,9200000.0
2009-10-12 22:34:00,1.03435,1.03463,1.03435,1.03455,70400000.0
2009-10-12 22:35:00,1.03455,1.03455,1.0345,1.0345,46000000.0
2009-10-12 22:36:00,1.03475,1.03475,1.03455,1.03465,79800000.0
2009-10-12 22:37:00,1.0346,1.0346,1.0346,1.0346,5500000.0
2009-10-12 22:38:00,1.0347,1.0347,1.0347,1.0347,1000000.0
2009-10-12 22:39:00,1.0346,1.0346,1.0345,1.0345,11200000.0
2009-10-12 22:40:00,1.0344,1.03451,1.03437,1.0344,46700000.0
2009-10-12 22:41:00,1.03438,1.0344,1.03425,1.0343,31400000.0
2009-10-12 22:42:00,1.0346,1.0347,1.0346,1.0347,83300000.0
2009-10-12 22:43:00,1.03475,1.03475,1.0347,1.0347,26700000.0
2009-10-12 22:44:00,1.0345,1.0345,1.0344,1.0344,33100000.0
2009-10-12 22:45:00,1.0344,1.0344,1.0343,1.03435,81800000.0
2009-10-12 22:46:00,1.03435,1.0344,1.03435,1.0344,12000000.0
2009-10-12 22:47:00,1.0345,1.03455,1.0345,1.03455,7000000.0
2009-10-12 22:48:00,1.03441,1.03443,1.03412,1.0343,51900000.0
2009-10-12 22:49:00,1.03455,1.03455,1.03455,1.03455,2200000.0
2009-10-12 22:50:00,1.03455,1.03455,1.03455,1.03455,4400000.0
2009-10-12 22:51:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2009-10-12 22:52:00,1.03428,1.03428,1.0341,1.0341,96200000.0
2009-10-12 22:53:00,1.03419,1.03427,1.03412,1.03421,41300000.0
2009-10-12 22:54:00,1.03455,1.03455,1.03455,1.03455,5000000.0
2009-10-12 22:55:00,1.03455,1.03475,1.03445,1.03475,22300000.0
2009-10-12 22:56:00,1.03475,1.03475,1.03475,1.03475,17600000.0
2009-10-12 22:57:00,1.03475,1.03475,1.03465,1.03465,34600000.0
2009-10-12 22:58:00,1.03465,1.03465,1.03465,1.03465,1600000.0
2009-10-12 22:59:00,1.03465,1.03465,1.03465,1.03465,8900000.0
2009-10-12 23:00:00,1.03465,1.0347,1.03465,1.0347,5600000.0
2009-10-12 23:01:00,1.03423,1.03446,1.03405,1.03434,18000000.0
2009-10-12 23:02:00,1.0347,1.03485,1.0347,1.03485,8500000.0
2009-10-12 23:03:00,1.03495,1.03505,1.03495,1.03505,11700000.0
2009-10-12 23:04:00,1.03505,1.0352,1.03505,1.0352,17600000.0
2009-10-12 23:05:00,1.03525,1.03525,1.03525,1.03525,4000000.0
2009-10-12 23:06:00,1.03504,1.03517,1.03493,1.03509,26900000.0
2009-10-12 23:07:00,1.03499,1.03511,1.03499,1.035,14800000.0
2009-10-12 23:08:00,1.03525,1.03525,1.03525,1.03525,4000000.0
2009-10-12 23:09:00,1.03525,1.0353,1.0349,1.0349,21900000.0
2009-10-12 23:10:00,1.03495,1.03495,1.0349,1.03495,21300000.0
2009-10-12 23:11:00,1.03484,1.03492,1.03472,1.03487,142500000.0
2009-10-12 23:12:00,1.03474,1.0348,1.03463,1.03463,43200000.0
2009-10-12 23:13:00,1.035,1.035,1.035,1.035,4400000.0
2009-10-12 23:14:00,1.035,1.035,1.035,1.035,3400000.0
2009-10-12 23:15:00,1.03483,1.03483,1.03452,1.03475,63200000.0
2009-10-12 23:16:00,1.035,1.035,1.035,1.035,1600000.0
2009-10-12 23:17:00,1.03477,1.03477,1.0346,1.03472,6800000.0
2009-10-12 23:18:00,1.03505,1.0351,1.035,1.035,11400000.0
2009-10-12 23:19:00,1.0349,1.0349,1.03454,1.03454,24200000.0
2009-10-12 23:20:00,1.0347,1.03481,1.03467,1.03468,59700000.0
2009-10-12 23:21:00,1.03485,1.03485,1.0348,1.0348,23200000.0
2009-10-12 23:22:00,1.03482,1.03485,1.03477,1.0348,41800000.0
2009-10-12 23:23:00,1.035,1.035,1.035,1.035,4000000.0
2009-10-12 23:24:00,1.03482,1.03485,1.0348,1.03485,27000000.0
2009-10-12 23:25:00,1.03505,1.0351,1.03505,1.03505,10400000.0
2009-10-12 23:26:00,1.03485,1.03488,1.03465,1.03488,18500000.0
2009-10-12 23:27:00,1.03495,1.03495,1.03495,1.03495,3400000.0
2009-10-12 23:28:00,1.03505,1.03505,1.035,1.035,5600000.0
2009-10-12 23:29:00,1.03468,1.03476,1.03458,1.03476,31600000.0
2009-10-12 23:30:00,1.035,1.035,1.035,1.035,2400000.0
2009-10-12 23:31:00,1.03468,1.03472,1.03468,1.0347,101300000.0
2009-10-12 23:32:00,1.0347,1.03475,1.0347,1.03475,23700000.0
2009-10-12 23:33:00,1.035,1.0351,1.035,1.0351,11900000.0
2009-10-12 23:34:00,1.03505,1.03505,1.03505,1.03505,4800000.0
2009-10-12 23:35:00,1.03505,1.03505,1.035,1.03505,9500000.0
2009-10-12 23:36:00,1.0351,1.0351,1.0351,1.0351,2400000.0
2009-10-12 23:37:00,1.03493,1.03507,1.0348,1.03507,40900000.0
2009-10-12 23:38:00,1.03489,1.03505,1.03489,1.03502,66400000.0
2009-10-12 23:39:00,1.03492,1.03498,1.03476,1.03492,65100000.0
2009-10-12 23:40:00,1.03497,1.03497,1.03481,1.03485,38100000.0
2009-10-12 23:41:00,1.03505,1.03505,1.03505,1.03505,2400000.0
2009-10-12 23:42:00,1.03478,1.03486,1.03474,1.03474,18000000.0
2009-10-12 23:43:00,1.03488,1.03488,1.03477,1.03482,4400000.0
2009-10-12 23:44:00,1.03484,1.03484,1.03463,1.03483,11200000.0
2009-10-12 23:45:00,1.03505,1.03505,1.03505,1.03505,8200000.0
2009-10-12 23:46:00,1.03474,1.03488,1.03474,1.03486,26200000.0
2009-10-12 23:47:00,1.03505,1.03505,1.0343,1.0346,117600000.0
2009-10-12 23:48:00,1.0346,1.03465,1.0345,1.0345,43200000.0
2009-10-12 23:49:00,1.0345,1.0346,1.0344,1.0345,54800000.0
2009-10-12 23:50:00,1.0345,1.03455,1.0345,1.03455,17800000.0
2009-10-12 23:51:00,1.03436,1.03436,1.03424,1.03424,4800000.0
2009-10-12 23:52:00,1.03455,1.0346,1.03455,1.0346,7600000.0
2009-10-12 23:53:00,1.0346,1.03465,1.0346,1.03465,9600000.0
2009-10-12 23:54:00,1.03465,1.03465,1.03455,1.0346,52600000.0
2009-10-12 23:55:00,1.03428,1.03438,1.03414,1.03438,50400000.0
2009-10-12 23:56:00,1.0347,1.0347,1.0347,1.0347,1000000.0
2009-10-12 23:57:00,1.03465,1.03465,1.0346,1.0346,6800000.0
2009-10-12 23:58:00,1.0346,1.0346,1.03445,1.0346,85300000.0
2009-10-12 23:59:00,1.03465,1.03465,1.0335,1.03425,131600000.0
2009-10-13 00:00:00,1.03425,1.0345,1.0342,1.0345,19200000.0
2009-10-13 00:01:00,1.0347,1.03475,1.0347,1.0347,12200000.0
2009-10-13 00:02:00,1.0348,1.0348,1.03475,1.03475,4200000.0
2009-10-13 00:03:00,1.0348,1.03505,1.03465,1.03465,146899996.0
2009-10-13 00:04:00,1.0347,1.0347,1.03455,1.0347,49500000.0
2009-10-13 00:05:00,1.0347,1.0347,1.0347,1.0347,4300000.0
2009-10-13 00:06:00,1.03443,1.03457,1.03427,1.03434,16600000.0
2009-10-13 00:07:00,1.03458,1.03461,1.03424,1.03461,53600000.0
2009-10-13 00:08:00,1.0347,1.0347,1.0347,1.0347,2000000.0
2009-10-13 00:09:00,1.03446,1.03447,1.03434,1.03434,7200000.0
2009-10-13 00:10:00,1.0347,1.0347,1.0347,1.0347,2400000.0
2009-10-13 00:11:00,1.0347,1.0347,1.0347,1.0347,4000000.0
2009-10-13 00:12:00,1.03448,1.03473,1.03417,1.03417,26600000.0
2009-10-13 00:13:00,1.0342,1.03465,1.0342,1.03431,17900000.0
2009-10-13 00:14:00,1.03452,1.03462,1.03445,1.03453,39900000.0
2009-10-13 00:15:00,1.0347,1.0347,1.0347,1.0347,7200000.0
2009-10-13 00:16:00,1.03462,1.0347,1.03438,1.03454,55900000.0
2009-10-13 00:17:00,1.03455,1.03461,1.03442,1.03442,22500000.0
2009-10-13 00:18:00,1.0347,1.0347,1.0347,1.0347,3600000.0
2009-10-13 00:19:00,1.03436,1.03462,1.03436,1.03462,28000000.0
2009-10-13 00:20:00,1.0347,1.0347,1.0347,1.0347,7600000.0
2009-10-13 00:21:00,1.0347,1.0347,1.0347,1.0347,14400000.0
2009-10-13 00:22:00,1.0347,1.0347,1.0347,1.0347,6800000.0
2009-10-13 00:23:00,1.0347,1.0347,1.0347,1.0347,20000000.0
2009-10-13 00:24:00,1.0347,1.0347,1.0347,1.0347,9600000.0
2009-10-13 00:25:00,1.0347,1.0347,1.0347,1.0347,9600000.0
2009-10-13 00:26:00,1.0347,1.0347,1.03435,1.03435,39800000.0
2009-10-13 00:27:00,1.0341,1.03428,1.034,1.03419,34100000.0
2009-10-13 00:28:00,1.0345,1.0345,1.0343,1.0344,32400000.0
2009-10-13 00:29:00,1.0344,1.0345,1.0344,1.03445,23000000.0
2009-10-13 00:30:00,1.03445,1.03445,1.0344,1.0344,18600000.0
2009-10-13 00:31:00,1.0344,1.03445,1.0344,1.0344,69600000.0
2009-10-13 00:32:00,1.0344,1.0344,1.0344,1.0344,8000000.0
2009-10-13 00:33:00,1.03445,1.03445,1.0344,1.03445,31200000.0
2009-10-13 00:34:00,1.0346,1.0346,1.0346,1.0346,1000000.0
2009-10-13 00:35:00,1.03445,1.0345,1.03445,1.0345,20000000.0
2009-10-13 00:36:00,1.0345,1.0345,1.0344,1.03445,47200000.0
2009-10-13 00:37:00,1.03427,1.03436,1.03409,1.03428,64100000.0
2009-10-13 00:38:00,1.03445,1.03445,1.03445,1.03445,5800000.0
2009-10-13 00:39:00,1.03445,1.03455,1.0344,1.03455,25800000.0
2009-10-13 00:40:00,1.0345,1.03455,1.03445,1.03455,19400000.0
2009-10-13 00:41:00,1.03455,1.03455,1.03455,1.03455,8600000.0
2009-10-13 00:42:00,1.03455,1.0346,1.03455,1.0346,27000000.0
2009-10-13 00:43:00,1.03428,1.03451,1.03422,1.03444,108700000.0
2009-10-13 00:44:00,1.03465,1.03465,1.03465,1.03465,1000000.0
2009-10-13 00:45:00,1.0346,1.0346,1.0346,1.0346,4000000.0
2009-10-13 00:46:00,1.03465,1.03465,1.03455,1.03455,50800000.0
2009-10-13 00:47:00,1.0346,1.0346,1.0346,1.0346,2400000.0
2009-10-13 00:48:00,1.03465,1.03465,1.03465,1.03465,2000000.0
2009-10-13 00:49:00,1.03465,1.0347,1.0346,1.0347,26200000.0
2009-10-13 00:50:00,1.0347,1.0347,1.03465,1.03465,21600000.0
2009-10-13 00:51:00,1.0347,1.0347,1.0347,1.0347,43600000.0
2009-10-13 00:52:00,1.0347,1.0347,1.0347,1.0347,14000000.0
2009-10-13 00:53:00,1.0347,1.0347,1.0347,1.0347,102000000.0
2009-10-13 00:54:00,1.0347,1.0347,1.0347,1.0347,29200000.0
2009-10-13 00:55:00,1.0347,1.0347,1.0347,1.0347,196800000.0
2009-10-13 00:56:00,1.0347,1.0347,1.03455,1.03465,162600000.0
2009-10-13 00:57:00,1.0347,1.03475,1.0347,1.0347,50800000.0
2009-10-13 00:58:00,1.03475,1.03475,1.0347,1.0347,101400000.0
2009-10-13 00:59:00,1.03475,1.0348,1.03475,1.0348,16400000.0
2009-10-13 01:00:00,1.0348,1.0348,1.0348,1.0348,30800000.0
2009-10-13 01:01:00,1.0348,1.0348,1.0348,1.0348,13200000.0
2009-10-13 01:02:00,1.0348,1.0348,1.0347,1.0347,20000000.0
2009-10-13 01:03:00,1.0347,1.0348,1.0347,1.0348,24800000.0
2009-10-13 01:04:00,1.0348,1.0348,1.0348,1.0348,2400000.0
2009-10-13 01:05:00,1.0348,1.0348,1.0348,1.0348,2400000.0
2009-10-13 01:06:00,1.03438,1.03453,1.03438,1.03452,56400000.0
2009-10-13 01:07:00,1.0348,1.0348,1.0348,1.0348,9600000.0
2009-10-13 01:08:00,1.0348,1.0348,1.03475,1.03475,20800000.0
2009-10-13 01:09:00,1.0348,1.0348,1.0348,1.0348,8200000.0
2009-10-13 01:10:00,1.03435,1.03453,1.03428,1.03449,18400000.0
2009-10-13 01:11:00,1.0348,1.0348,1.0346,1.0346,47200000.0
2009-10-13 01:12:00,1.0346,1.0346,1.03455,1.03455,67300000.0
2009-10-13 01:13:00,1.03455,1.03455,1.03455,1.03455,100700000.0
2009-10-13 01:14:00,1.03455,1.0346,1.03455,1.0346,78400000.0
2009-10-13 01:15:00,1.0346,1.0346,1.03455,1.0346,34400000.0
2009-10-13 01:16:00,1.0346,1.0346,1.03455,1.03455,146400000.0
2009-10-13 01:17:00,1.03455,1.03455,1.03455,1.03455,64800000.0
2009-10-13 01:18:00,1.03455,1.03455,1.03435,1.03435,61800000.0
2009-10-13 01:19:00,1.03435,1.03435,1.03405,1.03415,131500000.0
2009-10-13 01:20:00,1.03415,1.0343,1.03415,1.03415,72800000.0
2009-10-13 01:21:00,1.03415,1.03415,1.03385,1.0339,78300000.0
2009-10-13 01:22:00,1.0339,1.0339,1.03365,1.0337,60800000.0
2009-10-13 01:23:00,1.0337,1.03385,1.0337,1.03385,25400000.0
2009-10-13 01:24:00,1.03375,1.03395,1.03365,1.03395,39300000.0
2009-10-13 01:25:00,1.03395,1.03395,1.03395,1.03395,16000000.0
2009-10-13 01:26:00,1.03395,1.03395,1.0337,1.0337,48000000.0
2009-10-13 01:27:00,1.0338,1.0338,1.0337,1.0337,4400000.0
2009-10-13 01:28:00,1.0337,1.0337,1.03345,1.03345,12800000.0
2009-10-13 01:29:00,1.03355,1.03355,1.03345,1.03345,19200000.0
2009-10-13 01:30:00,1.03345,1.03345,1.0333,1.03335,108400000.0
2009-10-13 01:31:00,1.03335,1.03345,1.0333,1.0333,34700000.0
2009-10-13 01:32:00,1.03335,1.03345,1.03245,1.03245,118500000.0
2009-10-13 01:33:00,1.03245,1.03245,1.0323,1.03245,154900000.0
2009-10-13 01:34:00,1.03245,1.0325,1.03235,1.0324,65700000.0
2009-10-13 01:35:00,1.0324,1.03245,1.0324,1.03245,19800000.0
2009-10-13 01:36:00,1.03255,1.03255,1.03245,1.03245,12000000.0
2009-10-13 01:37:00,1.03245,1.03245,1.03245,1.03245,6000000.0
2009-10-13 01:38:00,1.03245,1.03245,1.0321,1.0321,143000000.0
2009-10-13 01:39:00,1.03215,1.03235,1.0321,1.03225,186900001.0
2009-10-13 01:40:00,1.0323,1.0324,1.03225,1.0323,134300000.0
2009-10-13 01:41:00,1.03235,1.03235,1.03225,1.0323,91800000.0
2009-10-13 01:42:00,1.0324,1.03275,1.0324,1.0326,70800000.0
2009-10-13 01:43:00,1.0326,1.0326,1.0326,1.0326,18500000.0
2009-10-13 01:44:00,1.03265,1.03265,1.0326,1.0326,13800000.0
2009-10-13 01:45:00,1.0326,1.03275,1.03255,1.03275,38400000.0
2009-10-13 01:46:00,1.03275,1.03275,1.03275,1.03275,5400000.0
2009-10-13 01:47:00,1.03275,1.03275,1.03255,1.03255,25600000.0
2009-10-13 01:48:00,1.03255,1.03255,1.03255,1.03255,9200000.0
2009-10-13 01:49:00,1.03245,1.03245,1.03226,1.03234,71100000.0
2009-10-13 01:50:00,1.03255,1.03255,1.03255,1.03255,5700000.0
2009-10-13 01:51:00,1.03265,1.03265,1.03245,1.03255,40300000.0
2009-10-13 01:52:00,1.03255,1.03255,1.03255,1.03255,3400000.0
2009-10-13 01:53:00,1.03255,1.03265,1.03255,1.03265,11300000.0
2009-10-13 01:54:00,1.03265,1.0327,1.03265,1.03265,14000000.0
2009-10-13 01:55:00,1.03275,1.03275,1.03265,1.03265,10000000.0
2009-10-13 01:56:00,1.03265,1.03265,1.03265,1.03265,16900000.0
2009-10-13 01:57:00,1.03265,1.03265,1.03265,1.03265,3400000.0
2009-10-13 01:58:00,1.03265,1.03265,1.03255,1.03255,9300000.0
2009-10-13 01:59:00,1.03255,1.0326,1.03255,1.0326,18200000.0
2009-10-13 02:00:00,1.0326,1.0326,1.03255,1.0326,35300000.0
2009-10-13 02:01:00,1.0326,1.0326,1.0326,1.0326,33800000.0
2009-10-13 02:02:00,1.0326,1.0326,1.0326,1.0326,39600000.0
2009-10-13 02:03:00,1.0326,1.03265,1.0326,1.03265,17000000.0
2009-10-13 02:04:00,1.03265,1.03265,1.0326,1.03265,13100000.0
2009-10-13 02:05:00,1.03265,1.03275,1.03265,1.03265,39400000.0
2009-10-13 02:06:00,1.0327,1.03275,1.03265,1.03275,15100000.0
2009-10-13 02:07:00,1.03275,1.0329,1.03275,1.0329,48000000.0
2009-10-13 02:08:00,1.03295,1.03315,1.0329,1.03315,112300000.0
2009-10-13 02:09:00,1.03315,1.0332,1.03305,1.03305,53500000.0
2009-10-13 02:10:00,1.03305,1.0332,1.03305,1.03315,60300000.0
2009-10-13 02:11:00,1.03315,1.0332,1.03315,1.03315,28100000.0
2009-10-13 02:12:00,1.03315,1.03325,1.03315,1.03315,80100000.0
2009-10-13 02:13:00,1.0332,1.03325,1.03305,1.03305,23600000.0
2009-10-13 02:14:00,1.03305,1.03315,1.03305,1.03315,42200000.0
2009-10-13 02:15:00,1.03315,1.03315,1.03305,1.03315,82500000.0
2009-10-13 02:16:00,1.0331,1.03315,1.0331,1.03315,13700000.0
2009-10-13 02:17:00,1.0331,1.0331,1.03305,1.03305,10900000.0
2009-10-13 02:18:00,1.03305,1.03305,1.03305,1.03305,5700000.0
2009-10-13 02:19:00,1.03305,1.0331,1.03305,1.03305,33000000.0
2009-10-13 02:20:00,1.03305,1.03315,1.03305,1.03315,20900000.0
2009-10-13 02:21:00,1.0332,1.0332,1.0332,1.0332,4000000.0
2009-10-13 02:22:00,1.0332,1.03325,1.0332,1.03325,2200000.0
2009-10-13 02:23:00,1.03325,1.03325,1.03325,1.03325,2000000.0
2009-10-13 02:24:00,1.0329,1.03313,1.0329,1.03309,59200000.0
2009-10-13 02:25:00,1.0332,1.0332,1.03295,1.03295,14400000.0
2009-10-13 02:26:00,1.03295,1.03295,1.0328,1.0328,10200000.0
2009-10-13 02:27:00,1.0328,1.03295,1.0328,1.03295,31900000.0
2009-10-13 02:28:00,1.03295,1.03295,1.03295,1.03295,9000000.0
2009-10-13 02:29:00,1.03285,1.03285,1.03285,1.03285,13300000.0
2009-10-13 02:30:00,1.03285,1.03285,1.03285,1.03285,25900000.0
2009-10-13 02:31:00,1.03285,1.0331,1.03285,1.03305,30200000.0
2009-10-13 02:32:00,1.03305,1.0331,1.03305,1.03305,12600000.0
2009-10-13 02:33:00,1.03305,1.03305,1.03295,1.03305,33800000.0
2009-10-13 02:34:00,1.03305,1.03325,1.03305,1.0332,23900000.0
2009-10-13 02:35:00,1.0332,1.0333,1.0332,1.0333,20300000.0
2009-10-13 02:36:00,1.0334,1.03355,1.03335,1.03355,26800000.0
2009-10-13 02:37:00,1.03355,1.03375,1.0335,1.03365,29100000.0
2009-10-13 02:38:00,1.03365,1.03375,1.03365,1.03365,16200000.0
2009-10-13 02:39:00,1.03365,1.0337,1.0336,1.0337,5000000.0
2009-10-13 02:40:00,1.03375,1.03385,1.0337,1.0337,17400000.0
2009-10-13 02:41:00,1.03375,1.03375,1.03365,1.03375,26600000.0
2009-10-13 02:42:00,1.03375,1.03375,1.03375,1.03375,6000000.0
2009-10-13 02:43:00,1.03375,1.03375,1.03375,1.03375,5000000.0
2009-10-13 02:44:00,1.03375,1.03375,1.0336,1.0336,14000000.0
2009-10-13 02:45:00,1.0336,1.03365,1.03325,1.0335,28400000.0
2009-10-13 02:46:00,1.03355,1.03355,1.03355,1.03355,3700000.0
2009-10-13 02:47:00,1.03355,1.03355,1.03345,1.0335,80500000.0
2009-10-13 02:48:00,1.0336,1.03365,1.0336,1.03365,7000000.0
2009-10-13 02:49:00,1.0336,1.03365,1.0336,1.0336,25200000.0
2009-10-13 02:50:00,1.03365,1.03395,1.03365,1.03395,39400000.0
2009-10-13 02:51:00,1.03395,1.03405,1.03395,1.03405,18300000.0
2009-10-13 02:52:00,1.03405,1.03425,1.03405,1.03415,39200000.0
2009-10-13 02:53:00,1.03415,1.03415,1.03405,1.03415,63700000.0
2009-10-13 02:54:00,1.03405,1.03415,1.0338,1.03415,54000000.0
2009-10-13 02:55:00,1.03415,1.03415,1.03415,1.03415,14000000.0
2009-10-13 02:56:00,1.03415,1.03425,1.03415,1.03415,10000000.0
2009-10-13 02:57:00,1.03425,1.03425,1.03375,1.03385,65100000.0
2009-10-13 02:58:00,1.03385,1.03395,1.03375,1.03375,21300000.0
2009-10-13 02:59:00,1.03375,1.03375,1.03375,1.03375,7400000.0
2009-10-13 03:00:00,1.03375,1.0341,1.03375,1.0341,38900000.0
2009-10-13 03:01:00,1.03415,1.0343,1.0341,1.0343,66700000.0
2009-10-13 03:02:00,1.0343,1.0345,1.0342,1.0344,77800000.0
2009-10-13 03:03:00,1.0345,1.0345,1.0344,1.0344,9600000.0
2009-10-13 03:04:00,1.0344,1.0344,1.03385,1.03405,52800000.0
2009-10-13 03:05:00,1.03395,1.0342,1.03395,1.03395,38200000.0
2009-10-13 03:06:00,1.03395,1.03395,1.0337,1.0337,32000000.0
2009-10-13 03:07:00,1.03365,1.03395,1.03365,1.03395,33700000.0
2009-10-13 03:08:00,1.03395,1.034,1.03385,1.03385,39600000.0
2009-10-13 03:09:00,1.0339,1.0341,1.0339,1.03405,32100000.0
2009-10-13 03:10:00,1.03405,1.0342,1.03405,1.0342,38600000.0
2009-10-13 03:11:00,1.0342,1.0342,1.0342,1.0342,14600000.0
2009-10-13 03:12:00,1.03425,1.03425,1.034,1.03405,31500000.0
2009-10-13 03:13:00,1.03405,1.03405,1.0338,1.03395,23700000.0
2009-10-13 03:14:00,1.03395,1.03395,1.03375,1.03375,18000000.0
2009-10-13 03:15:00,1.03375,1.03395,1.03375,1.0338,42200000.0
2009-10-13 03:16:00,1.03375,1.03375,1.03375,1.03375,3400000.0
2009-10-13 03:17:00,1.03375,1.0338,1.03375,1.03375,61300000.0
2009-10-13 03:18:00,1.03375,1.03375,1.03375,1.03375,1600000.0
2009-10-13 03:19:00,1.03375,1.03375,1.03365,1.03365,10400000.0
2009-10-13 03:20:00,1.03365,1.03365,1.03365,1.03365,1600000.0
2009-10-13 03:21:00,1.03365,1.03365,1.03365,1.03365,1600000.0
2009-10-13 03:22:00,1.0336,1.03365,1.0336,1.03365,6400000.0
2009-10-13 03:23:00,1.03365,1.03365,1.03365,1.03365,3300000.0
2009-10-13 03:24:00,1.03365,1.03385,1.03365,1.03375,49500000.0
2009-10-13 03:25:00,1.03375,1.03375,1.03365,1.03365,13000000.0
2009-10-13 03:26:00,1.03365,1.03365,1.03365,1.03365,4800000.0
2009-10-13 03:27:00,1.03365,1.03365,1.03365,1.03365,10000000.0
2009-10-13 03:28:00,1.03365,1.03365,1.03355,1.0336,13200000.0
2009-10-13 03:29:00,1.0336,1.03375,1.0336,1.03375,28600000.0
2009-10-13 03:30:00,1.03375,1.0339,1.0337,1.03375,42900000.0
2009-10-13 03:31:00,1.03375,1.0338,1.03375,1.0338,5000000.0
2009-10-13 03:32:00,1.0338,1.0338,1.03375,1.0338,8600000.0
2009-10-13 03:33:00,1.0338,1.0338,1.03375,1.03375,14600000.0
2009-10-13 03:34:00,1.03375,1.03375,1.03375,1.03375,9800000.0
2009-10-13 03:35:00,1.03385,1.03385,1.03375,1.0338,11000000.0
2009-10-13 03:36:00,1.03375,1.03385,1.03375,1.03375,11000000.0
2009-10-13 03:37:00,1.03375,1.03375,1.03375,1.03375,1600000.0
2009-10-13 03:38:00,1.03385,1.03385,1.03375,1.0338,12600000.0
2009-10-13 03:39:00,1.0338,1.0338,1.03375,1.03375,11200000.0
2009-10-13 03:40:00,1.03375,1.03375,1.03375,1.03375,11200000.0
2009-10-13 03:41:00,1.03375,1.0338,1.03375,1.0338,9800000.0
2009-10-13 03:42:00,1.0338,1.0338,1.0338,1.0338,1600000.0
2009-10-13 03:43:00,1.03375,1.03385,1.03375,1.0338,19400000.0
2009-10-13 03:44:00,1.0338,1.0338,1.03375,1.03375,10400000.0
2009-10-13 03:45:00,1.03375,1.03375,1.03365,1.03365,13200000.0
2009-10-13 03:46:00,1.03365,1.03365,1.03365,1.03365,1000000.0
2009-10-13 03:47:00,1.0336,1.03365,1.03355,1.03355,6900000.0
2009-10-13 03:48:00,1.03355,1.03355,1.03355,1.03355,2400000.0
2009-10-13 03:49:00,1.0337,1.0337,1.0335,1.03355,49600000.0
2009-10-13 03:50:00,1.03355,1.03355,1.03355,1.03355,6700000.0
2009-10-13 03:51:00,1.03355,1.0337,1.03355,1.0336,25000000.0
2009-10-13 03:52:00,1.0336,1.0336,1.03355,1.03355,3000000.0
2009-10-13 03:53:00,1.03355,1.03355,1.03355,1.03355,1000000.0
2009-10-13 03:54:00,1.03355,1.03355,1.03355,1.03355,1000000.0
2009-10-13 03:55:00,1.03355,1.03355,1.03355,1.03355,3000000.0
2009-10-13 03:56:00,1.03355,1.0336,1.03355,1.0336,15000000.0
2009-10-13 03:57:00,1.0336,1.0337,1.0336,1.0337,148400000.0
2009-10-13 03:58:00,1.03375,1.03375,1.03375,1.03375,16000000.0
2009-10-13 03:59:00,1.03375,1.03375,1.03375,1.03375,9800000.0
2009-10-13 04:00:00,1.03375,1.0338,1.03365,1.03375,15800000.0
2009-10-13 04:01:00,1.03375,1.03395,1.03375,1.03395,31200000.0
2009-10-13 04:02:00,1.034,1.0341,1.034,1.03405,28000000.0
2009-10-13 04:03:00,1.03405,1.03415,1.03405,1.03415,21200000.0
2009-10-13 04:04:00,1.03415,1.03415,1.03385,1.03385,51500000.0
2009-10-13 04:05:00,1.03385,1.03385,1.03385,1.03385,4800000.0
2009-10-13 04:06:00,1.03385,1.03385,1.03385,1.03385,17100000.0
2009-10-13 04:07:00,1.03385,1.03385,1.03385,1.03385,14600000.0
2009-10-13 04:08:00,1.03385,1.03385,1.03385,1.03385,4900000.0
2009-10-13 04:09:00,1.03385,1.0339,1.03385,1.0339,16800000.0
2009-10-13 04:10:00,1.0339,1.0339,1.0339,1.0339,2000000.0
2009-10-13 04:11:00,1.03375,1.03375,1.03357,1.0337,21200000.0
2009-10-13 04:12:00,1.0339,1.0339,1.03385,1.03385,3400000.0
2009-10-13 04:13:00,1.03385,1.03385,1.03385,1.03385,4800000.0
2009-10-13 04:14:00,1.03385,1.03385,1.03385,1.03385,2400000.0
2009-10-13 04:15:00,1.03385,1.03385,1.03385,1.03385,4800000.0
2009-10-13 04:16:00,1.03385,1.03415,1.03385,1.03415,5800000.0
2009-10-13 04:17:00,1.03415,1.03425,1.0341,1.03425,13600000.0
2009-10-13 04:18:00,1.0342,1.03435,1.0342,1.0343,24500000.0
2009-10-13 04:19:00,1.03425,1.03445,1.0342,1.03445,46900000.0
2009-10-13 04:20:00,1.0344,1.03455,1.03435,1.03455,53400000.0
2009-10-13 04:21:00,1.03455,1.035,1.03455,1.035,65800000.0
2009-10-13 04:22:00,1.03505,1.0351,1.03495,1.0351,43100000.0
2009-10-13 04:23:00,1.0351,1.03515,1.0348,1.0348,52000000.0
2009-10-13 04:24:00,1.0348,1.03495,1.03455,1.0349,177700000.0
2009-10-13 04:25:00,1.0349,1.0349,1.03475,1.03475,53400000.0
2009-10-13 04:26:00,1.0347,1.03475,1.03445,1.03465,195799992.0
2009-10-13 04:27:00,1.03465,1.0347,1.03465,1.03465,21800000.0
2009-10-13 04:28:00,1.03465,1.03475,1.03465,1.0347,93100000.0
2009-10-13 04:29:00,1.03475,1.03495,1.0347,1.0349,48000000.0
2009-10-13 04:30:00,1.03495,1.03495,1.03485,1.03485,36400000.0
2009-10-13 04:31:00,1.03485,1.03485,1.03485,1.03485,2400000.0
2009-10-13 04:32:00,1.03485,1.03485,1.03485,1.03485,2200000.0
2009-10-13 04:33:00,1.03485,1.03485,1.0348,1.03485,4400000.0
2009-10-13 04:34:00,1.03485,1.03485,1.03485,1.03485,2000000.0
2009-10-13 04:35:00,1.03485,1.03485,1.03465,1.0347,23400000.0
2009-10-13 04:36:00,1.0347,1.03485,1.0346,1.0347,56000000.0
2009-10-13 04:37:00,1.0347,1.03475,1.03465,1.03475,21000000.0
2009-10-13 04:38:00,1.03475,1.03485,1.03475,1.03475,16200000.0
2009-10-13 04:39:00,1.03475,1.03475,1.0347,1.03475,101600000.0
2009-10-13 04:40:00,1.03475,1.03475,1.03475,1.03475,19200000.0
2009-10-13 04:41:00,1.03475,1.0349,1.0347,1.0348,35600000.0
2009-10-13 04:42:00,1.03475,1.03485,1.03475,1.03485,6800000.0
2009-10-13 04:43:00,1.03475,1.03475,1.03475,1.03475,6000000.0
2009-10-13 04:44:00,1.03475,1.03485,1.03475,1.03485,76400000.0
2009-10-13 04:45:00,1.03485,1.03485,1.03455,1.03465,130600000.0
2009-10-13 04:46:00,1.03465,1.03465,1.03465,1.03465,11200000.0
2009-10-13 04:47:00,1.03465,1.03465,1.03465,1.03465,8000000.0
2009-10-13 04:48:00,1.0346,1.0346,1.0339,1.0339,190500000.0
2009-10-13 04:49:00,1.03385,1.03395,1.03365,1.03365,149900000.0
2009-10-13 04:50:00,1.03365,1.03375,1.0335,1.0335,93600000.0
2009-10-13 04:51:00,1.03355,1.03365,1.03355,1.03355,44300000.0
2009-10-13 04:52:00,1.03355,1.03355,1.03345,1.03345,11000000.0
2009-10-13 04:53:00,1.03345,1.03375,1.03345,1.03345,53600000.0
2009-10-13 04:54:00,1.0335,1.03365,1.03345,1.03355,17200000.0
2009-10-13 04:55:00,1.0335,1.03355,1.03345,1.0335,16800000.0
2009-10-13 04:56:00,1.0335,1.03355,1.0335,1.0335,12600000.0
2009-10-13 04:57:00,1.0335,1.03355,1.0335,1.03355,14600000.0
2009-10-13 04:58:00,1.03355,1.03355,1.0335,1.0335,5000000.0
2009-10-13 04:59:00,1.0334,1.03355,1.03321,1.03333,2000000.0
2009-10-13 05:00:00,1.0335,1.0335,1.0335,1.0335,4200000.0
2009-10-13 05:01:00,1.0335,1.03355,1.0335,1.03355,59400000.0
2009-10-13 05:02:00,1.03355,1.03355,1.03355,1.03355,6000000.0
2009-10-13 05:03:00,1.03365,1.03375,1.03365,1.03365,49300000.0
2009-10-13 05:04:00,1.03365,1.03365,1.03365,1.03365,13200000.0
2009-10-13 05:05:00,1.03358,1.03358,1.03326,1.0334,63400000.0
2009-10-13 05:06:00,1.03365,1.03365,1.03365,1.03365,15600000.0
2009-10-13 05:07:00,1.03365,1.03385,1.03355,1.03385,86500000.0
2009-10-13 05:08:00,1.03385,1.03385,1.03385,1.03385,16000000.0
2009-10-13 05:09:00,1.03385,1.0339,1.03385,1.0339,13200000.0
2009-10-13 05:10:00,1.0339,1.0339,1.0339,1.0339,3600000.0
2009-10-13 05:11:00,1.0339,1.0339,1.0339,1.0339,4800000.0
2009-10-13 05:12:00,1.03355,1.03381,1.03355,1.0338,169200000.0
2009-10-13 05:13:00,1.0339,1.0339,1.0339,1.0339,3200000.0
2009-10-13 05:14:00,1.0339,1.0339,1.0339,1.0339,1000000.0
2009-10-13 05:15:00,1.03372,1.03385,1.0337,1.03376,158400000.0
2009-10-13 05:16:00,1.0339,1.034,1.03385,1.034,12500000.0
2009-10-13 05:17:00,1.03405,1.03415,1.03385,1.03385,94900000.0
2009-10-13 05:18:00,1.03385,1.03395,1.0338,1.03395,43100000.0
2009-10-13 05:19:00,1.03395,1.0342,1.03385,1.03405,44100000.0
2009-10-13 05:20:00,1.03415,1.03415,1.03405,1.03415,20000000.0
2009-10-13 05:21:00,1.03415,1.03415,1.03415,1.03415,5000000.0
2009-10-13 05:22:00,1.03425,1.0343,1.03425,1.03425,40100000.0
2009-10-13 05:23:00,1.03425,1.0345,1.03425,1.03445,43700000.0
2009-10-13 05:24:00,1.03445,1.03455,1.03445,1.03455,21800000.0
2009-10-13 05:25:00,1.0345,1.03465,1.0345,1.03465,73300000.0
2009-10-13 05:26:00,1.03465,1.03475,1.0345,1.0345,81700000.0
2009-10-13 05:27:00,1.0345,1.0345,1.0345,1.0345,4000000.0
2009-10-13 05:28:00,1.03428,1.03432,1.03408,1.03417,59000000.0
2009-10-13 05:29:00,1.0345,1.0345,1.0345,1.0345,8000000.0
2009-10-13 05:30:00,1.0345,1.0345,1.0345,1.0345,8000000.0
2009-10-13 05:31:00,1.0345,1.0345,1.0345,1.0345,4200000.0
2009-10-13 05:32:00,1.03413,1.03434,1.03404,1.03434,145600000.0
2009-10-13 05:33:00,1.03426,1.0343,1.03408,1.03418,135300000.0
2009-10-13 05:34:00,1.03425,1.03442,1.03407,1.03407,91800000.0
2009-10-13 05:35:00,1.03429,1.03433,1.03408,1.0343,338699997.0
2009-10-13 05:36:00,1.0345,1.0345,1.0345,1.0345,2000000.0
2009-10-13 05:37:00,1.03422,1.03432,1.03402,1.03429,184400000.0
2009-10-13 05:38:00,1.0345,1.03455,1.0345,1.03455,5600000.0
2009-10-13 05:39:00,1.03455,1.03455,1.0345,1.03455,14000000.0
2009-10-13 05:40:00,1.03455,1.03455,1.03445,1.03445,69500000.0
2009-10-13 05:41:00,1.03445,1.03455,1.03445,1.03445,42100000.0
2009-10-13 05:42:00,1.03445,1.03455,1.03445,1.03455,74200000.0
2009-10-13 05:43:00,1.03445,1.03455,1.03445,1.03455,49700000.0
2009-10-13 05:44:00,1.03455,1.03455,1.03445,1.0345,85100000.0
2009-10-13 05:45:00,1.03455,1.03455,1.03455,1.03455,7000000.0
2009-10-13 05:46:00,1.03455,1.03455,1.03455,1.03455,10000000.0
2009-10-13 05:47:00,1.03455,1.03455,1.03445,1.03445,12000000.0
2009-10-13 05:48:00,1.03455,1.03455,1.03445,1.03445,6900000.0
2009-10-13 05:49:00,1.03445,1.03445,1.03445,1.03445,12600000.0
2009-10-13 05:50:00,1.03445,1.03445,1.03445,1.03445,72800000.0
2009-10-13 05:51:00,1.03445,1.0345,1.03445,1.0345,113500000.0
2009-10-13 05:52:00,1.0345,1.0345,1.0345,1.0345,12000000.0
2009-10-13 05:53:00,1.0345,1.0345,1.0345,1.0345,11200000.0
2009-10-13 05:54:00,1.03433,1.03433,1.03412,1.03423,75300000.0
2009-10-13 05:55:00,1.0345,1.0345,1.0344,1.03445,49400000.0
2009-10-13 05:56:00,1.0344,1.0344,1.03435,1.03435,15700000.0
2009-10-13 05:57:00,1.03435,1.03435,1.03415,1.03425,60300000.0
2009-10-13 05:58:00,1.03425,1.0344,1.03415,1.03425,73100000.0
2009-10-13 05:59:00,1.03435,1.03435,1.03425,1.03425,20400000.0
2009-10-13 06:00:00,1.03425,1.0344,1.0342,1.03425,97800000.0
2009-10-13 06:01:00,1.03425,1.03425,1.03425,1.03425,12600000.0
2009-10-13 06:02:00,1.03425,1.03425,1.03425,1.03425,3200000.0
2009-10-13 06:03:00,1.03425,1.03425,1.03425,1.03425,8800000.0
2009-10-13 06:04:00,1.0342,1.03425,1.03405,1.03425,80700000.0
2009-10-13 06:05:00,1.03425,1.03425,1.03425,1.03425,63500000.0
2009-10-13 06:06:00,1.03425,1.03425,1.03425,1.03425,8000000.0
2009-10-13 06:07:00,1.03425,1.03425,1.03415,1.03415,15600000.0
2009-10-13 06:08:00,1.0342,1.0342,1.0339,1.03405,24100000.0
2009-10-13 06:09:00,1.03405,1.03405,1.03395,1.03395,24800000.0
2009-10-13 06:10:00,1.03395,1.03395,1.03395,1.03395,8000000.0
2009-10-13 06:11:00,1.03395,1.03395,1.0337,1.03375,44400000.0
2009-10-13 06:12:00,1.03375,1.03375,1.03355,1.03355,97900000.0
2009-10-13 06:13:00,1.03355,1.03365,1.03355,1.03365,53400000.0
2009-10-13 06:14:00,1.03365,1.03365,1.0335,1.0335,21900000.0
2009-10-13 06:15:00,1.0335,1.03365,1.0335,1.03365,8800000.0
2009-10-13 06:16:00,1.03365,1.03365,1.03365,1.03365,1600000.0
2009-10-13 06:17:00,1.03343,1.03351,1.03333,1.03351,199500000.0
2009-10-13 06:18:00,1.03365,1.03365,1.03365,1.03365,27900000.0
2009-10-13 06:19:00,1.03365,1.03365,1.03365,1.03365,9600000.0
2009-10-13 06:20:00,1.03365,1.03365,1.03365,1.03365,11200000.0
2009-10-13 06:21:00,1.03365,1.03365,1.03365,1.03365,1600000.0
2009-10-13 06:22:00,1.03365,1.03365,1.03365,1.03365,3200000.0
2009-10-13 06:23:00,1.03365,1.03365,1.0334,1.0334,76600000.0
2009-10-13 06:24:00,1.03345,1.03355,1.03345,1.03355,22000000.0
2009-10-13 06:25:00,1.03355,1.03355,1.03355,1.03355,10400000.0
2009-10-13 06:26:00,1.03355,1.03355,1.03355,1.03355,18400000.0
2009-10-13 06:27:00,1.03355,1.03355,1.03355,1.03355,24200000.0
2009-10-13 06:28:00,1.03317,1.03351,1.03317,1.03339,178500000.0
2009-10-13 06:29:00,1.03355,1.03355,1.03355,1.03355,4800000.0
2009-10-13 06:30:00,1.03355,1.03365,1.03355,1.03355,19200000.0
2009-10-13 06:31:00,1.03355,1.03355,1.03355,1.03355,5000000.0
2009-10-13 06:32:00,1.0333,1.03341,1.03325,1.03341,242200000.0
2009-10-13 06:33:00,1.03355,1.03355,1.03355,1.03355,2400000.0
2009-10-13 06:34:00,1.03345,1.03348,1.03338,1.03339,132700000.0
2009-10-13 06:35:00,1.03341,1.03351,1.0333,1.03334,254100000.0
2009-10-13 06:36:00,1.03355,1.03355,1.03355,1.03355,1600000.0
2009-10-13 06:37:00,1.03355,1.03355,1.03355,1.03355,13600000.0
2009-10-13 06:38:00,1.03355,1.03355,1.033,1.033,73200000.0
2009-10-13 06:39:00,1.03305,1.03315,1.03295,1.03305,65000000.0
2009-10-13 06:40:00,1.03305,1.03305,1.03295,1.03305,28300000.0
2009-10-13 06:41:00,1.03305,1.03335,1.03305,1.03335,27200000.0
2009-10-13 06:42:00,1.03335,1.0335,1.0332,1.0335,52300000.0
2009-10-13 06:43:00,1.03355,1.03355,1.03335,1.0334,29100000.0
2009-10-13 06:44:00,1.0334,1.03345,1.0334,1.03345,19600000.0
2009-10-13 06:45:00,1.03345,1.0335,1.03345,1.0335,3200000.0
2009-10-13 06:46:00,1.03345,1.03355,1.03345,1.03355,8100000.0
2009-10-13 06:47:00,1.03355,1.03355,1.03355,1.03355,8500000.0
2009-10-13 06:48:00,1.03355,1.03355,1.03345,1.03345,25600000.0
2009-10-13 06:49:00,1.03345,1.0335,1.0334,1.0335,24300000.0
2009-10-13 06:50:00,1.0335,1.0335,1.0334,1.0334,12800000.0
2009-10-13 06:51:00,1.0334,1.03345,1.0333,1.0333,99000000.0
2009-10-13 06:52:00,1.03335,1.03345,1.0333,1.03345,34600000.0
2009-10-13 06:53:00,1.03345,1.03345,1.03345,1.03345,1600000.0
2009-10-13 06:54:00,1.03345,1.03345,1.03345,1.03345,3300000.0
2009-10-13 06:55:00,1.03345,1.03345,1.03345,1.03345,1600000.0
2009-10-13 06:56:00,1.03328,1.03335,1.03315,1.03325,258600000.0
2009-10-13 06:57:00,1.03345,1.03355,1.03345,1.0335,22900000.0
2009-10-13 06:58:00,1.03345,1.0335,1.03345,1.0335,3200000.0
2009-10-13 06:59:00,1.03328,1.03337,1.03319,1.03337,439400000.0
2009-10-13 07:00:00,1.03321,1.03334,1.03288,1.03334,309700000.0
2009-10-13 07:01:00,1.03345,1.03365,1.03345,1.0336,18600000.0
2009-10-13 07:02:00,1.03365,1.03365,1.03365,1.03365,6400000.0
2009-10-13 07:03:00,1.03365,1.03365,1.0336,1.0336,3900000.0
2009-10-13 07:04:00,1.03332,1.03352,1.03309,1.03352,149700000.0
2009-10-13 07:05:00,1.03365,1.03365,1.0336,1.0336,19500000.0
2009-10-13 07:06:00,1.0336,1.0336,1.0334,1.03345,24400000.0
2009-10-13 07:07:00,1.0336,1.03365,1.0336,1.03365,6400000.0
2009-10-13 07:08:00,1.03365,1.03365,1.03365,1.03365,1600000.0
2009-10-13 07:09:00,1.0337,1.03385,1.0337,1.03385,20600000.0
2009-10-13 07:10:00,1.03385,1.03385,1.03385,1.03385,4800000.0
2009-10-13 07:11:00,1.03362,1.03371,1.03312,1.03312,79200000.0
2009-10-13 07:12:00,1.0337,1.0337,1.03321,1.03364,115000000.0
2009-10-13 07:13:00,1.03395,1.034,1.03395,1.034,11100000.0
2009-10-13 07:14:00,1.0341,1.0341,1.03365,1.03375,54900000.0
2009-10-13 07:15:00,1.03375,1.03375,1.03375,1.03375,1600000.0
2009-10-13 07:16:00,1.03375,1.03375,1.03375,1.03375,3800000.0
2009-10-13 07:17:00,1.03356,1.03367,1.03304,1.03367,326100000.0
2009-10-13 07:18:00,1.03342,1.03359,1.03315,1.03315,304100000.0
2009-10-13 07:19:00,1.03375,1.03375,1.03375,1.03375,19300000.0
2009-10-13 07:20:00,1.03375,1.03375,1.03365,1.03365,23700000.0
2009-10-13 07:21:00,1.03365,1.03365,1.03365,1.03365,2400000.0
2009-10-13 07:22:00,1.03344,1.03364,1.03317,1.03345,169699998.0
2009-10-13 07:23:00,1.0336,1.0336,1.0336,1.0336,6800000.0
2009-10-13 07:24:00,1.03365,1.03365,1.03355,1.03355,21800000.0
2009-10-13 07:25:00,1.03355,1.03365,1.03355,1.03355,27900000.0
2009-10-13 07:26:00,1.0337,1.034,1.0337,1.03395,29300000.0
2009-10-13 07:27:00,1.03395,1.03395,1.03345,1.03355,65200000.0
2009-10-13 07:28:00,1.0335,1.0338,1.0335,1.03375,26200000.0
2009-10-13 07:29:00,1.03375,1.0339,1.03375,1.03385,84900000.0
2009-10-13 07:30:00,1.03395,1.03395,1.03395,1.03395,21400000.0
2009-10-13 07:31:00,1.03395,1.03405,1.03395,1.03395,30400000.0
2009-10-13 07:32:00,1.034,1.03405,1.034,1.03405,16900000.0
2009-10-13 07:33:00,1.03405,1.0341,1.03395,1.0341,35900000.0
2009-10-13 07:34:00,1.03405,1.03405,1.03405,1.03405,7200000.0
2009-10-13 07:35:00,1.03405,1.03415,1.03405,1.0341,25800000.0
2009-10-13 07:36:00,1.0341,1.0341,1.03405,1.03405,7800000.0
2009-10-13 07:37:00,1.03392,1.03392,1.03348,1.03373,449300001.0
2009-10-13 07:38:00,1.03415,1.03415,1.0341,1.0341,3200000.0
2009-10-13 07:39:00,1.03405,1.03405,1.03405,1.03405,16400000.0
2009-10-13 07:40:00,1.03405,1.03405,1.03405,1.03405,2200000.0
2009-10-13 07:41:00,1.03405,1.03405,1.03385,1.03385,25600000.0
2009-10-13 07:42:00,1.0339,1.03395,1.0339,1.03395,51300000.0
2009-10-13 07:43:00,1.03395,1.03395,1.03395,1.03395,5600000.0
2009-10-13 07:44:00,1.03377,1.03388,1.03341,1.03343,258300000.0
2009-10-13 07:45:00,1.03395,1.03395,1.0339,1.0339,23100000.0
2009-10-13 07:46:00,1.03395,1.03395,1.0339,1.03395,9100000.0
2009-10-13 07:47:00,1.0339,1.03395,1.0339,1.03395,18200000.0
2009-10-13 07:48:00,1.03395,1.0341,1.03395,1.0341,22600000.0
2009-10-13 07:49:00,1.03346,1.03398,1.03346,1.0335,459900000.0
2009-10-13 07:50:00,1.03405,1.03415,1.03405,1.03415,14600000.0
2009-10-13 07:51:00,1.03415,1.03415,1.03415,1.03415,1600000.0
2009-10-13 07:52:00,1.03415,1.03415,1.03405,1.0341,28200000.0
2009-10-13 07:53:00,1.0341,1.0341,1.03405,1.03405,12600000.0
2009-10-13 07:54:00,1.03405,1.03405,1.03405,1.03405,62600000.0
2009-10-13 07:55:00,1.03405,1.03405,1.03325,1.03345,124500000.0
2009-10-13 07:56:00,1.03335,1.03335,1.03285,1.03305,107500000.0
2009-10-13 07:57:00,1.0331,1.03335,1.0331,1.03335,32000000.0
2009-10-13 07:58:00,1.03335,1.03335,1.03315,1.03315,51500000.0
2009-10-13 07:59:00,1.0332,1.03325,1.03265,1.03265,79200000.0
2009-10-13 08:00:00,1.03265,1.0329,1.03265,1.0329,101700000.0
2009-10-13 08:01:00,1.0329,1.033,1.0329,1.0329,13000000.0
2009-10-13 08:02:00,1.0329,1.033,1.0326,1.033,41400000.0
2009-10-13 08:03:00,1.0331,1.03315,1.0331,1.03315,29300000.0
2009-10-13 08:04:00,1.03315,1.03315,1.0331,1.0331,15200000.0
2009-10-13 08:05:00,1.0331,1.0332,1.0331,1.03315,49100000.0
2009-10-13 08:06:00,1.03315,1.03325,1.03315,1.03325,92800000.0
2009-10-13 08:07:00,1.03325,1.03345,1.03325,1.03335,51500000.0
2009-10-13 08:08:00,1.03335,1.0334,1.03335,1.0334,69800000.0
2009-10-13 08:09:00,1.0334,1.03355,1.0334,1.0334,68300000.0
2009-10-13 08:10:00,1.03335,1.0334,1.0333,1.0334,87500000.0
2009-10-13 08:11:00,1.03335,1.03335,1.0331,1.0331,105400000.0
2009-10-13 08:12:00,1.0331,1.03315,1.03255,1.0326,101200000.0
2009-10-13 08:13:00,1.0326,1.0329,1.0326,1.0329,94200000.0
2009-10-13 08:14:00,1.0329,1.03305,1.0328,1.033,152900000.0
2009-10-13 08:15:00,1.03305,1.03335,1.03305,1.03335,240600000.0
2009-10-13 08:16:00,1.03335,1.03345,1.03335,1.03335,59800000.0
2009-10-13 08:17:00,1.0334,1.03345,1.0334,1.03345,60800000.0
2009-10-13 08:18:00,1.03345,1.0336,1.03345,1.0336,174700000.0
2009-10-13 08:19:00,1.0336,1.0336,1.0336,1.0336,47600000.0
2009-10-13 08:20:00,1.0336,1.0337,1.03345,1.03345,88200000.0
2009-10-13 08:21:00,1.03345,1.03365,1.0334,1.03365,150000000.0
2009-10-13 08:22:00,1.03365,1.034,1.03365,1.0339,77700000.0
2009-10-13 08:23:00,1.03385,1.03385,1.03385,1.03385,13200000.0
2009-10-13 08:24:00,1.03385,1.03385,1.03375,1.03375,54300000.0
2009-10-13 08:25:00,1.03375,1.03375,1.03375,1.03375,28200000.0
2009-10-13 08:26:00,1.03375,1.03375,1.0335,1.0335,36200000.0
2009-10-13 08:27:00,1.03355,1.03355,1.03315,1.03315,101400000.0
2009-10-13 08:28:00,1.03315,1.0332,1.0331,1.0332,35200000.0
2009-10-13 08:29:00,1.0332,1.0332,1.03315,1.03315,101900000.0
2009-10-13 08:30:00,1.03315,1.03315,1.03295,1.03295,52500000.0
2009-10-13 08:31:00,1.03295,1.03315,1.03295,1.03305,75300000.0
2009-10-13 08:32:00,1.03305,1.03305,1.03305,1.03305,12700000.0
2009-10-13 08:33:00,1.03305,1.03355,1.03305,1.03345,106800000.0
2009-10-13 08:34:00,1.03345,1.03345,1.03345,1.03345,24000000.0
2009-10-13 08:35:00,1.03345,1.03385,1.03345,1.03375,279700000.0
2009-10-13 08:36:00,1.03375,1.03395,1.03375,1.03395,72200000.0
2009-10-13 08:37:00,1.03395,1.03405,1.0337,1.03375,131000000.0
2009-10-13 08:38:00,1.03375,1.0339,1.03375,1.0339,176900000.0
2009-10-13 08:39:00,1.0339,1.03395,1.03385,1.03395,148199997.0
2009-10-13 08:40:00,1.03395,1.03395,1.03395,1.03395,76600000.0
2009-10-13 08:41:00,1.03395,1.03395,1.0338,1.03395,136300000.0
2009-10-13 08:42:00,1.03395,1.03395,1.0339,1.0339,46400000.0
2009-10-13 08:43:00,1.0339,1.03395,1.0339,1.03395,186000000.0
2009-10-13 08:44:00,1.03395,1.03395,1.03385,1.03385,127500000.0
2009-10-13 08:45:00,1.03385,1.0339,1.03385,1.03385,22800000.0
2009-10-13 08:46:00,1.03385,1.03385,1.03385,1.03385,6700000.0
2009-10-13 08:47:00,1.03326,1.03365,1.03326,1.03363,207099995.0
2009-10-13 08:48:00,1.03385,1.03395,1.03385,1.03395,37900000.0
2009-10-13 08:49:00,1.0339,1.0339,1.03355,1.0336,41600000.0
2009-10-13 08:50:00,1.0336,1.0336,1.0335,1.03355,59100000.0
2009-10-13 08:51:00,1.03355,1.0337,1.03335,1.03335,163800000.0
2009-10-13 08:52:00,1.03335,1.0334,1.03335,1.0334,100000000.0
2009-10-13 08:53:00,1.0334,1.03355,1.0334,1.03355,18400000.0
2009-10-13 08:54:00,1.03355,1.03355,1.03335,1.03335,51100000.0
2009-10-13 08:55:00,1.0334,1.0334,1.03335,1.03335,131500000.0
2009-10-13 08:56:00,1.03335,1.03345,1.03335,1.03335,95000000.0
2009-10-13 08:57:00,1.0333,1.03335,1.03325,1.0333,33200000.0
2009-10-13 08:58:00,1.0333,1.0333,1.03325,1.03325,87100000.0
2009-10-13 08:59:00,1.03325,1.0335,1.03325,1.0335,33000000.0
2009-10-13 09:00:00,1.0333,1.03335,1.0333,1.03335,115800000.0
2009-10-13 09:01:00,1.03335,1.03355,1.03335,1.0335,186500000.0
2009-10-13 09:02:00,1.0335,1.03355,1.0335,1.0335,467800000.0
2009-10-13 09:03:00,1.0335,1.0335,1.0335,1.0335,8800000.0
2009-10-13 09:04:00,1.03355,1.03385,1.0335,1.03385,102700000.0
2009-10-13 09:05:00,1.03385,1.0343,1.03385,1.0343,135700000.0
2009-10-13 09:06:00,1.0343,1.0346,1.0343,1.03455,115200000.0
2009-10-13 09:07:00,1.03455,1.0348,1.0344,1.0348,130300000.0
2009-10-13 09:08:00,1.03475,1.03475,1.03465,1.0347,43100000.0
2009-10-13 09:09:00,1.0347,1.03485,1.03435,1.03435,153700000.0
2009-10-13 09:10:00,1.03435,1.0347,1.03435,1.03465,238200000.0
2009-10-13 09:11:00,1.0346,1.03485,1.03455,1.0348,177800000.0
2009-10-13 09:12:00,1.03485,1.0352,1.0348,1.03495,739299997.0
2009-10-13 09:13:00,1.0349,1.0351,1.0349,1.03495,421700002.0
2009-10-13 09:14:00,1.03495,1.0353,1.03495,1.0353,377999999.0
2009-10-13 09:15:00,1.0353,1.0353,1.0347,1.0348,166400000.0
2009-10-13 09:16:00,1.0348,1.03515,1.0348,1.03495,281800000.0
2009-10-13 09:17:00,1.03495,1.03505,1.03495,1.03495,229800000.0
2009-10-13 09:18:00,1.03495,1.03495,1.0343,1.03445,202400000.0
2009-10-13 09:19:00,1.03445,1.03445,1.03415,1.0342,238800000.0
2009-10-13 09:20:00,1.03425,1.03465,1.03425,1.03465,192800000.0
2009-10-13 09:21:00,1.03465,1.03465,1.03425,1.03425,119900000.0
2009-10-13 09:22:00,1.03425,1.0344,1.0339,1.0339,281500000.0
2009-10-13 09:23:00,1.0337,1.03385,1.0337,1.0338,235500000.0
2009-10-13 09:24:00,1.0338,1.0339,1.03375,1.03375,479400000.0
2009-10-13 09:25:00,1.03375,1.0342,1.03375,1.0342,279300000.0
2009-10-13 09:26:00,1.0342,1.03425,1.03415,1.03425,188700000.0
2009-10-13 09:27:00,1.0342,1.0343,1.0342,1.03425,134200000.0
2009-10-13 09:28:00,1.03425,1.03435,1.03425,1.0343,65000000.0
2009-10-13 09:29:00,1.0343,1.03455,1.03425,1.0345,212500000.0
2009-10-13 09:30:00,1.0345,1.0348,1.0343,1.0348,211800000.0
2009-10-13 09:31:00,1.0348,1.0348,1.0346,1.0347,135100000.0
2009-10-13 09:32:00,1.03475,1.03485,1.03455,1.03455,161400000.0
2009-10-13 09:33:00,1.0346,1.0346,1.03455,1.03455,106100000.0
2009-10-13 09:34:00,1.03455,1.03455,1.03425,1.03425,229900000.0
2009-10-13 09:35:00,1.03435,1.03475,1.03435,1.03465,233799997.0
2009-10-13 09:36:00,1.03465,1.035,1.03465,1.035,91300000.0
2009-10-13 09:37:00,1.035,1.035,1.03495,1.03495,169300000.0
2009-10-13 09:38:00,1.03495,1.03495,1.0348,1.03495,114700000.0
2009-10-13 09:39:00,1.03495,1.0352,1.03495,1.03515,188100000.0
2009-10-13 09:40:00,1.03515,1.03525,1.0351,1.03525,114500000.0
2009-10-13 09:41:00,1.03525,1.03535,1.03475,1.0348,190700000.0
2009-10-13 09:42:00,1.0348,1.03515,1.0348,1.03495,143900000.0
2009-10-13 09:43:00,1.03495,1.03505,1.03485,1.03505,152400000.0
2009-10-13 09:44:00,1.03505,1.0352,1.035,1.03505,84400000.0
2009-10-13 09:45:00,1.035,1.035,1.03455,1.03465,105700000.0
2009-10-13 09:46:00,1.03465,1.03485,1.0346,1.03485,127800000.0
2009-10-13 09:47:00,1.0348,1.0351,1.0347,1.035,231700000.0
2009-10-13 09:48:00,1.0351,1.0354,1.035,1.0353,469100002.0
2009-10-13 09:49:00,1.03525,1.036,1.03525,1.03595,522299999.0
2009-10-13 09:50:00,1.036,1.03615,1.03555,1.0356,401400000.0
2009-10-13 09:51:00,1.0356,1.0358,1.0356,1.0357,148700000.0
2009-10-13 09:52:00,1.0357,1.0362,1.0357,1.03605,415200000.0
2009-10-13 09:53:00,1.036,1.03675,1.0359,1.03675,487100000.0
2009-10-13 09:54:00,1.03675,1.03685,1.0364,1.03675,375500001.0
2009-10-13 09:55:00,1.03675,1.03675,1.03645,1.03655,297899999.0
2009-10-13 09:56:00,1.03655,1.03655,1.03635,1.0364,284100000.0
2009-10-13 09:57:00,1.0364,1.0364,1.03625,1.03625,124200000.0
2009-10-13 09:58:00,1.0363,1.0364,1.03615,1.0362,80400000.0
2009-10-13 09:59:00,1.0362,1.03655,1.03595,1.03655,256700000.0
2009-10-13 10:00:00,1.0365,1.0365,1.036,1.0365,244600000.0
2009-10-13 10:01:00,1.0365,1.0365,1.036,1.0361,216100000.0
2009-10-13 10:02:00,1.0361,1.03625,1.0358,1.0358,300600000.0
2009-10-13 10:03:00,1.0358,1.0358,1.03545,1.03555,208400000.0
2009-10-13 10:04:00,1.0357,1.03595,1.0355,1.03555,151200000.0
2009-10-13 10:05:00,1.03555,1.0357,1.0355,1.03565,118100000.0
2009-10-13 10:06:00,1.03565,1.0358,1.03475,1.03475,174500000.0
2009-10-13 10:07:00,1.03475,1.03495,1.03455,1.0349,132500000.0
2009-10-13 10:08:00,1.0349,1.035,1.0347,1.035,89400000.0
2009-10-13 10:09:00,1.035,1.03525,1.03495,1.0351,237800000.0
2009-10-13 10:10:00,1.03515,1.03525,1.03495,1.03495,88100000.0
2009-10-13 10:11:00,1.035,1.03515,1.035,1.03515,49000000.0
2009-10-13 10:12:00,1.03515,1.03535,1.03505,1.03535,116500000.0
2009-10-13 10:13:00,1.0353,1.03535,1.03515,1.03515,32800000.0
2009-10-13 10:14:00,1.0351,1.0352,1.03495,1.0351,165700000.0
2009-10-13 10:15:00,1.0351,1.03515,1.0348,1.03505,142300000.0
2009-10-13 10:16:00,1.03505,1.03535,1.03505,1.0353,194000000.0
2009-10-13 10:17:00,1.0353,1.03545,1.0353,1.0353,141000000.0
2009-10-13 10:18:00,1.0353,1.0353,1.03485,1.035,177900000.0
2009-10-13 10:19:00,1.035,1.0351,1.03495,1.03495,81200000.0
2009-10-13 10:20:00,1.03495,1.03515,1.0349,1.035,183700000.0
2009-10-13 10:21:00,1.03495,1.03505,1.03475,1.03485,184400000.0
2009-10-13 10:22:00,1.03485,1.03495,1.03475,1.0348,86900000.0
2009-10-13 10:23:00,1.0348,1.0348,1.0343,1.0343,181500000.0
2009-10-13 10:24:00,1.0343,1.0343,1.0338,1.0339,157800000.0
2009-10-13 10:25:00,1.03385,1.03405,1.0334,1.0334,595100000.0
2009-10-13 10:26:00,1.0335,1.0341,1.03345,1.0338,468600002.0
2009-10-13 10:27:00,1.0338,1.0338,1.03325,1.03325,447400000.0
2009-10-13 10:28:00,1.03315,1.0336,1.03315,1.03355,474300000.0
2009-10-13 10:29:00,1.03355,1.03355,1.0333,1.0335,376200000.0
2009-10-13 10:30:00,1.03355,1.03415,1.03305,1.03305,551500000.0
2009-10-13 10:31:00,1.03305,1.03375,1.033,1.03355,410200000.0
2009-10-13 10:32:00,1.03355,1.0336,1.03335,1.0334,194900000.0
2009-10-13 10:33:00,1.0334,1.03365,1.03335,1.03365,345200000.0
2009-10-13 10:34:00,1.0337,1.0342,1.0337,1.0337,270700000.0
2009-10-13 10:35:00,1.0337,1.0339,1.0334,1.03385,219800000.0
2009-10-13 10:36:00,1.03385,1.03405,1.0338,1.03405,202000000.0
2009-10-13 10:37:00,1.034,1.03405,1.0337,1.0337,191000000.0
2009-10-13 10:38:00,1.0337,1.0339,1.0337,1.0339,115800000.0
2009-10-13 10:39:00,1.0339,1.03405,1.03375,1.0338,137600000.0
2009-10-13 10:40:00,1.0338,1.0338,1.0336,1.03375,135800000.0
2009-10-13 10:41:00,1.0338,1.03405,1.0338,1.0338,110800000.0
2009-10-13 10:42:00,1.0338,1.0338,1.03355,1.0336,64600000.0
2009-10-13 10:43:00,1.0336,1.03365,1.03345,1.03355,214600000.0
2009-10-13 10:44:00,1.03355,1.03375,1.03315,1.03365,358400000.0
2009-10-13 10:45:00,1.03365,1.03385,1.03365,1.03385,202500000.0
2009-10-13 10:46:00,1.03385,1.0339,1.03355,1.0337,210600000.0
2009-10-13 10:47:00,1.0337,1.0337,1.0336,1.03365,61900000.0
2009-10-13 10:48:00,1.0336,1.03375,1.0335,1.0336,92300000.0
2009-10-13 10:49:00,1.0336,1.0336,1.03315,1.0333,206500000.0
2009-10-13 10:50:00,1.0333,1.0334,1.03325,1.03335,110200000.0
2009-10-13 10:51:00,1.0333,1.0335,1.0333,1.03345,82100000.0
2009-10-13 10:52:00,1.03335,1.03355,1.0333,1.0335,210400000.0
2009-10-13 10:53:00,1.03355,1.0337,1.0335,1.0336,90200000.0
2009-10-13 10:54:00,1.03365,1.0338,1.03345,1.03345,88500000.0
2009-10-13 10:55:00,1.03345,1.03355,1.03325,1.0334,251200000.0
2009-10-13 10:56:00,1.0334,1.0343,1.0334,1.0339,234500000.0
2009-10-13 10:57:00,1.0339,1.03395,1.03375,1.03375,164100000.0
2009-10-13 10:58:00,1.03375,1.0339,1.03375,1.03385,191300000.0
2009-10-13 10:59:00,1.03385,1.0339,1.0335,1.03385,195800000.0
2009-10-13 11:00:00,1.0339,1.03475,1.0339,1.0347,295700000.0
2009-10-13 11:01:00,1.0346,1.0352,1.0346,1.03485,508600000.0
2009-10-13 11:02:00,1.0348,1.0348,1.03405,1.0341,114600000.0
2009-10-13 11:03:00,1.03405,1.03435,1.0337,1.034,195700000.0
2009-10-13 11:04:00,1.034,1.034,1.0336,1.0336,139600000.0
2009-10-13 11:05:00,1.0336,1.0336,1.03335,1.03335,190400000.0
2009-10-13 11:06:00,1.03335,1.03375,1.03335,1.0335,247500000.0
2009-10-13 11:07:00,1.03355,1.03405,1.03355,1.03365,280100000.0
2009-10-13 11:08:00,1.03365,1.03365,1.03345,1.03355,242700000.0
2009-10-13 11:09:00,1.03355,1.0336,1.0333,1.0336,198700000.0
2009-10-13 11:10:00,1.0336,1.0337,1.03345,1.0335,206400000.0
2009-10-13 11:11:00,1.0335,1.0341,1.03345,1.0339,388800000.0
2009-10-13 11:12:00,1.0339,1.0339,1.0338,1.0338,362100000.0
2009-10-13 11:13:00,1.03385,1.0339,1.0336,1.0337,218000000.0
2009-10-13 11:14:00,1.0337,1.0341,1.03365,1.0341,258500000.0
2009-10-13 11:15:00,1.0341,1.03415,1.034,1.034,150600000.0
2009-10-13 11:16:00,1.03405,1.03425,1.03375,1.0339,337400000.0
2009-10-13 11:17:00,1.0339,1.03395,1.03375,1.03395,328100000.0
2009-10-13 11:18:00,1.03395,1.03425,1.03395,1.034,280600000.0
2009-10-13 11:19:00,1.034,1.0341,1.03355,1.034,232000000.0
2009-10-13 11:20:00,1.03405,1.03405,1.03355,1.03355,260700000.0
2009-10-13 11:21:00,1.0336,1.0337,1.03325,1.03365,269500000.0
2009-10-13 11:22:00,1.03365,1.03365,1.03315,1.0332,498099999.0
2009-10-13 11:23:00,1.0332,1.03345,1.0331,1.0333,480900000.0
2009-10-13 11:24:00,1.0333,1.0333,1.03255,1.03285,290600000.0
2009-10-13 11:25:00,1.03285,1.03305,1.03255,1.03305,198300000.0
2009-10-13 11:26:00,1.03305,1.03305,1.0328,1.033,213100000.0
2009-10-13 11:27:00,1.033,1.0331,1.03285,1.0329,214400000.0
2009-10-13 11:28:00,1.0329,1.03295,1.0328,1.03295,103200000.0
2009-10-13 11:29:00,1.03295,1.03305,1.03295,1.03305,48500000.0
2009-10-13 11:30:00,1.03305,1.03315,1.03305,1.03315,88300000.0
2009-10-13 11:31:00,1.0331,1.0331,1.03305,1.03305,86500000.0
2009-10-13 11:32:00,1.03305,1.03305,1.0328,1.0329,122400000.0
2009-10-13 11:33:00,1.0329,1.0332,1.03285,1.0329,190700000.0
2009-10-13 11:34:00,1.0329,1.03315,1.0329,1.0331,188800000.0
2009-10-13 11:35:00,1.0331,1.03325,1.0331,1.0332,160000000.0
2009-10-13 11:36:00,1.0332,1.0332,1.0331,1.0332,47400000.0
2009-10-13 11:37:00,1.0332,1.0332,1.03315,1.03315,45600000.0
2009-10-13 11:38:00,1.03315,1.03315,1.03265,1.0328,492000000.0
2009-10-13 11:39:00,1.0328,1.033,1.0327,1.033,128100000.0
2009-10-13 11:40:00,1.03295,1.033,1.03265,1.03265,202100000.0
2009-10-13 11:41:00,1.03265,1.03285,1.03265,1.03275,40600000.0
2009-10-13 11:42:00,1.03265,1.03265,1.03215,1.0323,252300001.0
2009-10-13 11:43:00,1.03225,1.0326,1.0322,1.03255,316300000.0
2009-10-13 11:44:00,1.03255,1.0327,1.03255,1.0326,339300000.0
2009-10-13 11:45:00,1.0326,1.03275,1.0326,1.03265,153300000.0
2009-10-13 11:46:00,1.03265,1.03305,1.0326,1.033,127400000.0
2009-10-13 11:47:00,1.033,1.033,1.03275,1.03285,101700000.0
2009-10-13 11:48:00,1.03285,1.03285,1.03255,1.03255,109400000.0
2009-10-13 11:49:00,1.03255,1.03265,1.0323,1.0326,336200001.0
2009-10-13 11:50:00,1.0326,1.03265,1.0326,1.0326,136600000.0
2009-10-13 11:51:00,1.0326,1.03275,1.0326,1.0327,207100000.0
2009-10-13 11:52:00,1.0327,1.03275,1.0327,1.03275,40000000.0
2009-10-13 11:53:00,1.03275,1.03275,1.03255,1.0326,132100000.0
2009-10-13 11:54:00,1.03255,1.0327,1.03225,1.0327,263300000.0
2009-10-13 11:55:00,1.03265,1.03275,1.03265,1.0327,49200000.0
2009-10-13 11:56:00,1.03275,1.03275,1.0323,1.03245,408700000.0
2009-10-13 11:57:00,1.0325,1.0325,1.03175,1.0318,334400000.0
2009-10-13 11:58:00,1.0318,1.03185,1.03115,1.03135,329400000.0
2009-10-13 11:59:00,1.03135,1.03135,1.03075,1.03125,633300000.0
2009-10-13 12:00:00,1.03125,1.03135,1.0307,1.03075,644300008.0
2009-10-13 12:01:00,1.03075,1.0309,1.03055,1.03085,393000000.0
2009-10-13 12:02:00,1.03085,1.031,1.0308,1.0308,479900000.0
2009-10-13 12:03:00,1.0308,1.0308,1.03065,1.0308,274299999.0
2009-10-13 12:04:00,1.03085,1.03115,1.03085,1.0311,157600000.0
2009-10-13 12:05:00,1.0311,1.03115,1.0301,1.03015,322800000.0
2009-10-13 12:06:00,1.03015,1.03055,1.03015,1.0302,664300000.0
2009-10-13 12:07:00,1.0302,1.03025,1.03005,1.03025,281400000.0
2009-10-13 12:08:00,1.03025,1.03025,1.03005,1.03005,317700000.0
2009-10-13 12:09:00,1.03005,1.03055,1.02985,1.0301,349200000.0
2009-10-13 12:10:00,1.0301,1.0301,1.02925,1.02965,381000000.0
2009-10-13 12:11:00,1.02965,1.0303,1.0296,1.0301,318500000.0
2009-10-13 12:12:00,1.03015,1.03045,1.0301,1.03025,457899997.0
2009-10-13 12:13:00,1.0302,1.03045,1.0302,1.03045,115900000.0
2009-10-13 12:14:00,1.0304,1.03065,1.0304,1.03055,136500000.0
2009-10-13 12:15:00,1.0306,1.03065,1.03035,1.0304,125700000.0
2009-10-13 12:16:00,1.03035,1.03035,1.02965,1.02975,269400000.0
2009-10-13 12:17:00,1.0297,1.0298,1.02915,1.02945,337000000.0
2009-10-13 12:18:00,1.0292,1.0295,1.0292,1.02945,246400000.0
2009-10-13 12:19:00,1.02945,1.0298,1.02945,1.02965,310800000.0
2009-10-13 12:20:00,1.02965,1.02975,1.02945,1.0296,210300000.0
2009-10-13 12:21:00,1.0296,1.02965,1.02945,1.02945,270000000.0
2009-10-13 12:22:00,1.0295,1.0296,1.02945,1.0295,87500000.0
2009-10-13 12:23:00,1.0295,1.0302,1.0295,1.0302,111700000.0
2009-10-13 12:24:00,1.03015,1.03025,1.0301,1.03025,347000000.0
2009-10-13 12:25:00,1.03025,1.0303,1.0302,1.03025,183300000.0
2009-10-13 12:26:00,1.03025,1.03035,1.0302,1.03025,145000000.0
2009-10-13 12:27:00,1.03025,1.0304,1.0301,1.0302,362599999.0
2009-10-13 12:28:00,1.0302,1.0304,1.0302,1.03025,154500000.0
2009-10-13 12:29:00,1.0303,1.03035,1.03025,1.03035,74500000.0
2009-10-13 12:30:00,1.0304,1.03045,1.0302,1.03025,381600000.0
2009-10-13 12:31:00,1.03025,1.03025,1.02995,1.02995,252590000.0
2009-10-13 12:32:00,1.02995,1.03,1.0299,1.03,153370000.0
2009-10-13 12:33:00,1.02995,1.03005,1.02995,1.03005,199800000.0
2009-10-13 12:34:00,1.03005,1.0303,1.03005,1.0302,180200000.0
2009-10-13 12:35:00,1.0302,1.03035,1.0302,1.0302,167800000.0
2009-10-13 12:36:00,1.0302,1.03025,1.0302,1.0302,11800000.0
2009-10-13 12:37:00,1.0302,1.0302,1.0302,1.0302,72900000.0
2009-10-13 12:38:00,1.0302,1.0302,1.03015,1.0302,252700000.0
2009-10-13 12:39:00,1.0302,1.0302,1.03015,1.03015,179200000.0
2009-10-13 12:40:00,1.03015,1.03015,1.02985,1.0299,344100000.0
2009-10-13 12:41:00,1.0299,1.02995,1.02925,1.0293,413500000.0
2009-10-13 12:42:00,1.0293,1.0293,1.029,1.02915,325700000.0
2009-10-13 12:43:00,1.0292,1.02945,1.02915,1.0293,202100000.0
2009-10-13 12:44:00,1.0293,1.0294,1.02905,1.0294,250100000.0
2009-10-13 12:45:00,1.02945,1.02975,1.02925,1.02935,241200000.0
2009-10-13 12:46:00,1.0294,1.02945,1.02855,1.02855,333300000.0
2009-10-13 12:47:00,1.02855,1.02915,1.02855,1.02895,324900000.0
2009-10-13 12:48:00,1.029,1.02945,1.02875,1.02935,251100000.0
2009-10-13 12:49:00,1.02935,1.02985,1.02935,1.02975,154900000.0
2009-10-13 12:50:00,1.0298,1.03005,1.0298,1.02995,178700000.0
2009-10-13 12:51:00,1.02995,1.0303,1.0299,1.0301,188900000.0
2009-10-13 12:52:00,1.0301,1.0301,1.02985,1.0299,109200000.0
2009-10-13 12:53:00,1.0299,1.02995,1.0297,1.02995,338700000.0
2009-10-13 12:54:00,1.02995,1.0302,1.02995,1.03015,187000000.0
2009-10-13 12:55:00,1.0302,1.03025,1.03015,1.03015,117900000.0
2009-10-13 12:56:00,1.03015,1.03015,1.02985,1.02995,262300000.0
2009-10-13 12:57:00,1.02995,1.02995,1.02975,1.0298,298300000.0
2009-10-13 12:58:00,1.0298,1.0298,1.0291,1.02915,213000000.0
2009-10-13 12:59:00,1.0292,1.0295,1.02915,1.0293,255700000.0
2009-10-13 13:00:00,1.0293,1.02945,1.02895,1.0292,170200000.0
2009-10-13 13:01:00,1.02915,1.02915,1.0288,1.0288,140600000.0
2009-10-13 13:02:00,1.0288,1.02885,1.02835,1.02865,208200000.0
2009-10-13 13:03:00,1.02865,1.02875,1.02845,1.02875,190300000.0
2009-10-13 13:04:00,1.02875,1.02875,1.0285,1.02875,326000000.0
2009-10-13 13:05:00,1.02875,1.02885,1.02835,1.0284,270800000.0
2009-10-13 13:06:00,1.0284,1.02845,1.0281,1.02825,155000000.0
2009-10-13 13:07:00,1.02825,1.02845,1.0282,1.02835,185900000.0
2009-10-13 13:08:00,1.02835,1.0286,1.02825,1.0283,105300000.0
2009-10-13 13:09:00,1.0284,1.02845,1.0282,1.02825,154300000.0
2009-10-13 13:10:00,1.0282,1.02835,1.02805,1.02805,233900000.0
2009-10-13 13:11:00,1.0281,1.0282,1.0279,1.02795,369200000.0
2009-10-13 13:12:00,1.0279,1.028,1.02715,1.02715,309200000.0
2009-10-13 13:13:00,1.02715,1.02715,1.02655,1.0271,339000000.0
2009-10-13 13:14:00,1.0271,1.02755,1.02705,1.02745,321900000.0
2009-10-13 13:15:00,1.02745,1.0275,1.027,1.027,182200000.0
2009-10-13 13:16:00,1.027,1.02705,1.02685,1.02685,73800000.0
2009-10-13 13:17:00,1.02685,1.027,1.0267,1.0269,274500000.0
2009-10-13 13:18:00,1.02695,1.02715,1.02695,1.0271,334500000.0
2009-10-13 13:19:00,1.0271,1.0276,1.0271,1.02745,317100000.0
2009-10-13 13:20:00,1.02745,1.02745,1.0272,1.0272,113000000.0
2009-10-13 13:21:00,1.0272,1.02725,1.02705,1.02725,166600000.0
2009-10-13 13:22:00,1.02725,1.02755,1.0271,1.0275,187700000.0
2009-10-13 13:23:00,1.0275,1.02775,1.02745,1.02765,115000000.0
2009-10-13 13:24:00,1.02775,1.0282,1.02775,1.02795,242700000.0
2009-10-13 13:25:00,1.02795,1.02835,1.02795,1.02835,279300000.0
2009-10-13 13:26:00,1.0283,1.02835,1.02795,1.02795,148700000.0
2009-10-13 13:27:00,1.028,1.02835,1.02785,1.02835,148400000.0
2009-10-13 13:28:00,1.02835,1.02835,1.02815,1.0283,194500000.0
2009-10-13 13:29:00,1.02835,1.02855,1.02835,1.02855,146100000.0
2009-10-13 13:30:00,1.02865,1.0288,1.0285,1.02855,309300000.0
2009-10-13 13:31:00,1.02855,1.02855,1.02825,1.02845,155300000.0
2009-10-13 13:32:00,1.02845,1.02845,1.0283,1.02835,140100000.0
2009-10-13 13:33:00,1.02835,1.02845,1.02815,1.02835,288600000.0
2009-10-13 13:34:00,1.02835,1.02835,1.02775,1.0278,103800000.0
2009-10-13 13:35:00,1.02775,1.0278,1.0274,1.02775,138200000.0
2009-10-13 13:36:00,1.02785,1.02795,1.02765,1.0278,105700000.0
2009-10-13 13:37:00,1.0278,1.0278,1.02745,1.02745,83200000.0
2009-10-13 13:38:00,1.02745,1.02765,1.02745,1.02765,92500000.0
2009-10-13 13:39:00,1.02765,1.02765,1.02755,1.02755,196400000.0
2009-10-13 13:40:00,1.02755,1.02785,1.02755,1.02775,85100000.0
2009-10-13 13:41:00,1.0278,1.02785,1.0277,1.0277,42600000.0
2009-10-13 13:42:00,1.02765,1.02765,1.0274,1.0276,173100000.0
2009-10-13 13:43:00,1.0276,1.02775,1.02755,1.0277,135200000.0
2009-10-13 13:44:00,1.0277,1.028,1.0277,1.02775,256300000.0
2009-10-13 13:45:00,1.02775,1.0278,1.0272,1.02745,179399999.0
2009-10-13 13:46:00,1.02745,1.02745,1.02705,1.02725,141300000.0
2009-10-13 13:47:00,1.0273,1.02765,1.0272,1.02765,49700000.0
2009-10-13 13:48:00,1.02755,1.0277,1.0273,1.0273,185100000.0
2009-10-13 13:49:00,1.02735,1.0276,1.0269,1.027,333900000.0
2009-10-13 13:50:00,1.027,1.0273,1.02675,1.0273,275900000.0
2009-10-13 13:51:00,1.0273,1.0273,1.0268,1.02705,302900000.0
2009-10-13 13:52:00,1.02705,1.02705,1.02665,1.02675,199400000.0
2009-10-13 13:53:00,1.02675,1.02695,1.02675,1.02685,373099999.0
2009-10-13 13:54:00,1.02685,1.0272,1.02675,1.0272,343000000.0
2009-10-13 13:55:00,1.0272,1.0279,1.0272,1.0278,382500000.0
2009-10-13 13:56:00,1.02795,1.02795,1.02765,1.0279,257500001.0
2009-10-13 13:57:00,1.0279,1.02845,1.0279,1.02825,202000003.0
2009-10-13 13:58:00,1.02825,1.02825,1.028,1.02815,181100000.0
2009-10-13 13:59:00,1.0281,1.02845,1.02805,1.02845,189100000.0
2009-10-13 14:00:00,1.0285,1.0291,1.0285,1.029,307600000.0
2009-10-13 14:01:00,1.029,1.029,1.02875,1.02895,181600000.0
2009-10-13 14:02:00,1.0289,1.02895,1.02875,1.0288,157200000.0
2009-10-13 14:03:00,1.0288,1.02955,1.02875,1.0294,490999999.0
2009-10-13 14:04:00,1.0294,1.0294,1.02895,1.02915,430500000.0
2009-10-13 14:05:00,1.02915,1.02915,1.0288,1.02885,294500000.0
2009-10-13 14:06:00,1.02885,1.02935,1.02885,1.02915,212800000.0
2009-10-13 14:07:00,1.0292,1.0292,1.02885,1.02885,87300000.0
2009-10-13 14:08:00,1.0289,1.0292,1.0288,1.029,209900000.0
2009-10-13 14:09:00,1.02895,1.02895,1.0285,1.0288,272200000.0
2009-10-13 14:10:00,1.0288,1.0289,1.02865,1.0289,355700000.0
2009-10-13 14:11:00,1.0289,1.0295,1.0288,1.0295,335100000.0
2009-10-13 14:12:00,1.02945,1.0301,1.02945,1.03,395299999.0
2009-10-13 14:13:00,1.03,1.0303,1.0299,1.0302,503699998.0
2009-10-13 14:14:00,1.03015,1.0304,1.02995,1.02995,625300000.0
2009-10-13 14:15:00,1.0299,1.02995,1.0296,1.0297,384100000.0
2009-10-13 14:16:00,1.0297,1.02995,1.0297,1.0298,282000000.0
2009-10-13 14:17:00,1.0298,1.03025,1.0298,1.03015,174900000.0
2009-10-13 14:18:00,1.03015,1.03035,1.03015,1.03015,384900001.0
2009-10-13 14:19:00,1.03015,1.03055,1.0299,1.0305,444400003.0
2009-10-13 14:20:00,1.03055,1.03065,1.03045,1.03065,390000000.0
2009-10-13 14:21:00,1.03065,1.0309,1.0306,1.0309,407500000.0
2009-10-13 14:22:00,1.0309,1.0311,1.03075,1.0311,412800000.0
2009-10-13 14:23:00,1.0311,1.0311,1.0306,1.0307,441200000.0
2009-10-13 14:24:00,1.03075,1.03075,1.03055,1.03055,398200000.0
2009-10-13 14:25:00,1.0306,1.0308,1.0305,1.0308,213200000.0
2009-10-13 14:26:00,1.0308,1.0308,1.03045,1.03045,310000000.0
2009-10-13 14:27:00,1.03045,1.03045,1.03045,1.03045,214100000.0
2009-10-13 14:28:00,1.03045,1.03065,1.03045,1.03065,167600000.0
2009-10-13 14:29:00,1.03065,1.03075,1.03065,1.03065,124500001.0
2009-10-13 14:30:00,1.03065,1.0308,1.03065,1.03065,55900000.0
2009-10-13 14:31:00,1.03065,1.03105,1.03055,1.03105,310650000.0
2009-10-13 14:32:00,1.0311,1.03115,1.03055,1.03055,398599999.0
2009-10-13 14:33:00,1.03055,1.03075,1.03045,1.03045,434100000.0
2009-10-13 14:34:00,1.03045,1.0305,1.03025,1.03035,357900000.0
2009-10-13 14:35:00,1.03035,1.03055,1.03035,1.03045,324900000.0
2009-10-13 14:36:00,1.03045,1.03045,1.03035,1.03035,266300000.0
2009-10-13 14:37:00,1.03035,1.03035,1.0302,1.03025,307500000.0
2009-10-13 14:38:00,1.03025,1.03025,1.0301,1.03015,324000000.0
2009-10-13 14:39:00,1.0302,1.03035,1.03015,1.03025,186000000.0
2009-10-13 14:40:00,1.03025,1.03055,1.03025,1.03045,245700000.0
2009-10-13 14:41:00,1.03045,1.0305,1.03045,1.03045,157300000.0
2009-10-13 14:42:00,1.03045,1.03045,1.03025,1.03025,356000000.0
2009-10-13 14:43:00,1.03025,1.0305,1.03025,1.03045,263500000.0
2009-10-13 14:44:00,1.03045,1.03045,1.03035,1.03035,109800000.0
2009-10-13 14:45:00,1.03035,1.03035,1.03025,1.03025,308800000.0
2009-10-13 14:46:00,1.03025,1.03025,1.0298,1.02985,330000000.0
2009-10-13 14:47:00,1.02985,1.03025,1.0298,1.03025,467499999.0
2009-10-13 14:48:00,1.03025,1.03055,1.03025,1.03055,140400000.0
2009-10-13 14:49:00,1.03045,1.0308,1.03045,1.03055,317300000.0
2009-10-13 14:50:00,1.0306,1.0306,1.0304,1.0304,343199998.0
2009-10-13 14:51:00,1.0304,1.03085,1.0304,1.03075,404200001.0
2009-10-13 14:52:00,1.03075,1.03085,1.03055,1.03065,333100002.0
2009-10-13 14:53:00,1.03065,1.0308,1.03055,1.03075,187399999.0
2009-10-13 14:54:00,1.03075,1.0311,1.0305,1.03105,369900000.0
2009-10-13 14:55:00,1.03105,1.0315,1.031,1.0315,201800000.0
2009-10-13 14:56:00,1.0315,1.03165,1.03145,1.03155,348700000.0
2009-10-13 14:57:00,1.03155,1.03175,1.03135,1.03135,211100000.0
2009-10-13 14:58:00,1.03135,1.03155,1.03135,1.0315,348899999.0
2009-10-13 14:59:00,1.0315,1.03165,1.03135,1.0316,259600000.0
2009-10-13 15:00:00,1.03165,1.03165,1.03145,1.03145,245100000.0
2009-10-13 15:01:00,1.03145,1.0315,1.0314,1.0314,348800000.0
2009-10-13 15:02:00,1.03145,1.03225,1.03145,1.0322,418200000.0
2009-10-13 15:03:00,1.0322,1.03235,1.03195,1.03195,411200000.0
2009-10-13 15:04:00,1.03195,1.0321,1.03195,1.032,449700001.0
2009-10-13 15:05:00,1.032,1.0325,1.032,1.03245,665799999.0
2009-10-13 15:06:00,1.03245,1.0326,1.0319,1.0319,724600000.0
2009-10-13 15:07:00,1.0319,1.032,1.03155,1.032,630799998.0
2009-10-13 15:08:00,1.03195,1.03205,1.03175,1.03175,216700000.0
2009-10-13 15:09:00,1.03175,1.03195,1.03155,1.0317,181900000.0
2009-10-13 15:10:00,1.03175,1.03215,1.0317,1.03215,316400000.0
2009-10-13 15:11:00,1.03215,1.03265,1.03215,1.03255,802800000.0
2009-10-13 15:12:00,1.03255,1.03255,1.03235,1.03235,231299998.0
2009-10-13 15:13:00,1.0324,1.0332,1.0324,1.03315,842699998.0
2009-10-13 15:14:00,1.03325,1.0335,1.0332,1.03325,326300000.0
2009-10-13 15:15:00,1.0332,1.0333,1.0324,1.0324,483499997.0
2009-10-13 15:16:00,1.03245,1.03255,1.03225,1.0324,241199999.0
2009-10-13 15:17:00,1.0324,1.03245,1.03205,1.03205,121100000.0
2009-10-13 15:18:00,1.03205,1.03215,1.0319,1.03195,72100000.0
2009-10-13 15:19:00,1.03195,1.0321,1.0319,1.0321,194800000.0
2009-10-13 15:20:00,1.03215,1.03215,1.03185,1.03185,180700000.0
2009-10-13 15:21:00,1.03185,1.03205,1.03185,1.03185,239400000.0
2009-10-13 15:22:00,1.03185,1.0319,1.03175,1.03185,161900000.0
2009-10-13 15:23:00,1.03185,1.03205,1.03175,1.03195,110500000.0
2009-10-13 15:24:00,1.03195,1.03195,1.0315,1.0315,220400000.0
2009-10-13 15:25:00,1.0315,1.0315,1.03125,1.0314,212600000.0
2009-10-13 15:26:00,1.0314,1.03195,1.03125,1.03185,299900000.0
2009-10-13 15:27:00,1.03185,1.03185,1.03165,1.03185,136500000.0
2009-10-13 15:28:00,1.0319,1.03225,1.0319,1.03205,450100001.0
2009-10-13 15:29:00,1.03205,1.0323,1.03195,1.0323,361200000.0
2009-10-13 15:30:00,1.0323,1.0328,1.03225,1.0328,698900002.0
2009-10-13 15:31:00,1.0328,1.0328,1.03255,1.03275,648800000.0
2009-10-13 15:32:00,1.03275,1.03285,1.0325,1.03255,963799999.0
2009-10-13 15:33:00,1.03255,1.03285,1.03205,1.03225,677300002.0
2009-10-13 15:34:00,1.03225,1.03235,1.03195,1.03195,395800000.0
2009-10-13 15:35:00,1.03195,1.03215,1.03165,1.03165,387300000.0
2009-10-13 15:36:00,1.03165,1.03165,1.0314,1.0315,629900000.0
2009-10-13 15:37:00,1.0315,1.03185,1.0315,1.03185,525400000.0
2009-10-13 15:38:00,1.03185,1.0323,1.03185,1.0321,203500000.0
2009-10-13 15:39:00,1.0321,1.0321,1.03175,1.03205,187600000.0
2009-10-13 15:40:00,1.03205,1.03205,1.0317,1.0318,260300000.0
2009-10-13 15:41:00,1.0318,1.0323,1.0318,1.03215,225400000.0
2009-10-13 15:42:00,1.03215,1.033,1.03215,1.0328,416700000.0
2009-10-13 15:43:00,1.0328,1.0335,1.0328,1.03285,209200000.0
2009-10-13 15:44:00,1.03285,1.0331,1.0326,1.03265,477600001.0
2009-10-13 15:45:00,1.03265,1.0329,1.0324,1.0329,902200000.0
2009-10-13 15:46:00,1.0329,1.03355,1.0327,1.03345,716499999.0
2009-10-13 15:47:00,1.03345,1.0335,1.03305,1.0331,877200002.0
2009-10-13 15:48:00,1.0331,1.0333,1.03285,1.0331,560099998.0
2009-10-13 15:49:00,1.0331,1.0331,1.0328,1.03285,379800000.0
2009-10-13 15:50:00,1.0329,1.0332,1.0325,1.0326,473500001.0
2009-10-13 15:51:00,1.03255,1.03275,1.0324,1.03245,600800000.0
2009-10-13 15:52:00,1.03245,1.0326,1.032,1.03225,616399999.0
2009-10-13 15:53:00,1.0322,1.0325,1.03215,1.0324,726400000.0
2009-10-13 15:54:00,1.0324,1.03335,1.03215,1.03335,758100000.0
2009-10-13 15:55:00,1.03335,1.0334,1.03315,1.03335,460500000.0
2009-10-13 15:56:00,1.03335,1.03335,1.03305,1.03325,369400000.0
2009-10-13 15:57:00,1.03325,1.03375,1.03325,1.03375,650900000.0
2009-10-13 15:58:00,1.03375,1.03375,1.03325,1.03365,331100000.0
2009-10-13 15:59:00,1.03375,1.0339,1.03365,1.03365,230700000.0
2009-10-13 16:00:00,1.03365,1.03385,1.03355,1.0338,235300000.0
2009-10-13 16:01:00,1.0338,1.03455,1.0338,1.03435,821199999.0
2009-10-13 16:02:00,1.03435,1.03495,1.03435,1.03455,604800001.0
2009-10-13 16:03:00,1.03455,1.0349,1.0344,1.0348,550200002.0
2009-10-13 16:04:00,1.0348,1.0348,1.0339,1.0341,582899998.0
2009-10-13 16:05:00,1.03415,1.03455,1.03415,1.03425,574900001.0
2009-10-13 16:06:00,1.03425,1.0349,1.03425,1.03455,690799998.0
2009-10-13 16:07:00,1.03455,1.03485,1.0341,1.0341,929799999.0
2009-10-13 16:08:00,1.03405,1.03455,1.03395,1.03455,750400000.0
2009-10-13 16:09:00,1.03455,1.03455,1.0343,1.0344,510200000.0
2009-10-13 16:10:00,1.0344,1.03475,1.0344,1.03455,645500001.0
2009-10-13 16:11:00,1.03455,1.03475,1.03435,1.0345,419600000.0
2009-10-13 16:12:00,1.0345,1.0345,1.03375,1.0338,585999999.0
2009-10-13 16:13:00,1.0338,1.034,1.0335,1.0337,313800000.0
2009-10-13 16:14:00,1.0338,1.03405,1.03375,1.03385,632000000.0
2009-10-13 16:15:00,1.03385,1.03415,1.03355,1.03395,406700000.0
2009-10-13 16:16:00,1.03395,1.0343,1.03385,1.034,467000000.0
2009-10-13 16:17:00,1.03405,1.03425,1.03375,1.0339,431300000.0
2009-10-13 16:18:00,1.03395,1.03415,1.03385,1.03395,361600001.0
2009-10-13 16:19:00,1.03395,1.0341,1.03365,1.0337,418500000.0
2009-10-13 16:20:00,1.03375,1.0341,1.03375,1.0341,748100003.0
2009-10-13 16:21:00,1.03415,1.0345,1.03385,1.03385,687300001.0
2009-10-13 16:22:00,1.0339,1.0339,1.03355,1.03365,191800000.0
2009-10-13 16:23:00,1.03365,1.03435,1.03365,1.0342,476300000.0
2009-10-13 16:24:00,1.0342,1.0346,1.034,1.03405,677400002.0
2009-10-13 16:25:00,1.034,1.03405,1.0333,1.03375,278300000.0
2009-10-13 16:26:00,1.03385,1.0339,1.0334,1.03345,334799999.0
2009-10-13 16:27:00,1.03345,1.03345,1.03305,1.03305,452800000.0
2009-10-13 16:28:00,1.0331,1.03355,1.03295,1.03355,522500002.0
2009-10-13 16:29:00,1.03355,1.03355,1.0327,1.0327,230000000.0
2009-10-13 16:30:00,1.03265,1.03295,1.03265,1.0327,378400000.0
2009-10-13 16:31:00,1.0327,1.0328,1.03245,1.03245,608099999.0
2009-10-13 16:32:00,1.0325,1.03265,1.03225,1.03225,744800000.0
2009-10-13 16:33:00,1.03215,1.0323,1.03205,1.03205,515800000.0
2009-10-13 16:34:00,1.0321,1.0324,1.03205,1.0323,758200003.0
2009-10-13 16:35:00,1.03235,1.03235,1.0315,1.03155,547700000.0
2009-10-13 16:36:00,1.03165,1.03185,1.0316,1.03165,384800000.0
2009-10-13 16:37:00,1.03165,1.03175,1.0315,1.03175,281100000.0
2009-10-13 16:38:00,1.03175,1.03195,1.0317,1.0319,547700000.0
2009-10-13 16:39:00,1.032,1.0322,1.03175,1.03205,425100000.0
2009-10-13 16:40:00,1.0322,1.0324,1.03215,1.0322,433400000.0
2009-10-13 16:41:00,1.032,1.03245,1.03195,1.03245,376600000.0
2009-10-13 16:42:00,1.03245,1.0325,1.0323,1.0324,289400000.0
2009-10-13 16:43:00,1.03245,1.03275,1.03235,1.03245,666700001.0
2009-10-13 16:44:00,1.03245,1.0326,1.03225,1.0324,587400001.0
2009-10-13 16:45:00,1.0324,1.0325,1.03225,1.0325,513499998.0
2009-10-13 16:46:00,1.0325,1.03275,1.03245,1.0327,547800000.0
2009-10-13 16:47:00,1.0327,1.0328,1.0326,1.03265,676800000.0
2009-10-13 16:48:00,1.03265,1.03285,1.03265,1.03275,456999999.0
2009-10-13 16:49:00,1.0328,1.03285,1.03255,1.03265,430800000.0
2009-10-13 16:50:00,1.03255,1.03265,1.0325,1.0325,450000000.0
2009-10-13 16:51:00,1.0325,1.0325,1.0321,1.03245,462700000.0
2009-10-13 16:52:00,1.03245,1.03245,1.03205,1.0322,541800000.0
2009-10-13 16:53:00,1.0322,1.03225,1.0318,1.03205,326399999.0
2009-10-13 16:54:00,1.03205,1.03235,1.03185,1.03185,253800000.0
2009-10-13 16:55:00,1.0318,1.03195,1.0317,1.03175,209300000.0
2009-10-13 16:56:00,1.03175,1.0319,1.0316,1.0317,376500000.0
2009-10-13 16:57:00,1.0317,1.0317,1.03165,1.03165,265000000.0
2009-10-13 16:58:00,1.03165,1.03165,1.03115,1.03125,420800000.0
2009-10-13 16:59:00,1.03125,1.03155,1.031,1.0314,741600001.0
2009-10-13 17:00:00,1.0314,1.0317,1.0314,1.0316,613700001.0
2009-10-13 17:01:00,1.0316,1.0317,1.03135,1.0317,634299998.0
2009-10-13 17:02:00,1.0317,1.03185,1.03135,1.0314,243300000.0
2009-10-13 17:03:00,1.0314,1.03175,1.03135,1.03175,135500000.0
2009-10-13 17:04:00,1.03175,1.03175,1.03155,1.03155,85800000.0
2009-10-13 17:05:00,1.0316,1.032,1.03155,1.03185,103100000.0
2009-10-13 17:06:00,1.03185,1.03225,1.03185,1.03225,204100000.0
2009-10-13 17:07:00,1.03225,1.0326,1.03205,1.03205,549999997.0
2009-10-13 17:08:00,1.03205,1.03265,1.0318,1.0326,650700002.0
2009-10-13 17:09:00,1.0326,1.03265,1.03195,1.03205,809400005.0
2009-10-13 17:10:00,1.03205,1.0321,1.0319,1.03195,513099998.0
2009-10-13 17:11:00,1.03195,1.03245,1.03195,1.03245,411600000.0
2009-10-13 17:12:00,1.03245,1.03245,1.03225,1.03225,457199992.0
2009-10-13 17:13:00,1.03225,1.0323,1.032,1.03215,764200001.0
2009-10-13 17:14:00,1.0322,1.0324,1.03215,1.0323,827599998.0
2009-10-13 17:15:00,1.03235,1.03255,1.0323,1.03255,830400007.0
2009-10-13 17:16:00,1.03255,1.03255,1.03225,1.0323,390600000.0
2009-10-13 17:17:00,1.03235,1.03315,1.03235,1.03315,315600000.0
2009-10-13 17:18:00,1.03315,1.0333,1.03305,1.03325,293700000.0
2009-10-13 17:19:00,1.03325,1.03325,1.033,1.03315,367500000.0
2009-10-13 17:20:00,1.03315,1.0333,1.03285,1.0331,869700006.0
2009-10-13 17:21:00,1.03315,1.03315,1.03295,1.033,364300000.0
2009-10-13 17:22:00,1.033,1.03325,1.033,1.0332,428400002.0
2009-10-13 17:23:00,1.0332,1.03335,1.0332,1.0333,564300001.0
2009-10-13 17:24:00,1.0333,1.03355,1.0333,1.03335,462900000.0
2009-10-13 17:25:00,1.03335,1.03335,1.033,1.03315,489600003.0
2009-10-13 17:26:00,1.03315,1.03315,1.0327,1.0328,275900000.0
2009-10-13 17:27:00,1.0328,1.0331,1.03275,1.03285,334799999.0
2009-10-13 17:28:00,1.0328,1.03305,1.0328,1.03305,152600000.0
2009-10-13 17:29:00,1.033,1.03305,1.03265,1.03275,259600000.0
2009-10-13 17:30:00,1.03275,1.03285,1.03225,1.03235,826400001.0
2009-10-13 17:31:00,1.03235,1.0324,1.03215,1.03235,957900000.0
2009-10-13 17:32:00,1.03225,1.03225,1.03205,1.03215,636600002.0
2009-10-13 17:33:00,1.0321,1.0324,1.03205,1.0324,548600001.0
2009-10-13 17:34:00,1.0324,1.0326,1.03235,1.0325,209900000.0
2009-10-13 17:35:00,1.0325,1.0327,1.0325,1.0327,162200000.0
2009-10-13 17:36:00,1.0327,1.0329,1.03265,1.0328,195100000.0
2009-10-13 17:37:00,1.03265,1.0329,1.0322,1.0328,457800000.0
2009-10-13 17:38:00,1.0328,1.03295,1.03245,1.0326,768399998.0
2009-10-13 17:39:00,1.0326,1.03265,1.0324,1.0325,447099999.0
2009-10-13 17:40:00,1.03255,1.03255,1.03215,1.0322,625600000.0
2009-10-13 17:41:00,1.0322,1.03245,1.03205,1.03205,666900000.0
2009-10-13 17:42:00,1.03205,1.03205,1.0313,1.03145,477700000.0
2009-10-13 17:43:00,1.03145,1.03145,1.031,1.031,449800000.0
2009-10-13 17:44:00,1.031,1.03135,1.031,1.03105,628300000.0
2009-10-13 17:45:00,1.03105,1.03105,1.0309,1.031,438500000.0
2009-10-13 17:46:00,1.03095,1.03105,1.03085,1.03095,470800000.0
2009-10-13 17:47:00,1.03095,1.03095,1.0308,1.03095,1003999998.0
2009-10-13 17:48:00,1.031,1.0311,1.03085,1.031,502500001.0
2009-10-13 17:49:00,1.031,1.03115,1.0308,1.03085,447800000.0
2009-10-13 17:50:00,1.03085,1.03085,1.03015,1.03015,585000000.0
2009-10-13 17:51:00,1.03015,1.03035,1.03005,1.0303,605799999.0
2009-10-13 17:52:00,1.0303,1.03045,1.0302,1.03035,133700000.0
2009-10-13 17:53:00,1.03035,1.0309,1.03025,1.0309,726700000.0
2009-10-13 17:54:00,1.0309,1.0309,1.03025,1.0303,281999998.0
2009-10-13 17:55:00,1.0303,1.0303,1.0299,1.0299,219600000.0
2009-10-13 17:56:00,1.0299,1.03,1.0294,1.0296,341800000.0
2009-10-13 17:57:00,1.0296,1.0298,1.02955,1.0297,590600000.0
2009-10-13 17:58:00,1.0297,1.03005,1.02945,1.03005,612399998.0
2009-10-13 17:59:00,1.03005,1.03005,1.0295,1.02975,367500000.0
2009-10-13 18:00:00,1.0297,1.0299,1.02935,1.02935,528899999.0
2009-10-13 18:01:00,1.02935,1.0296,1.0293,1.0296,732599997.0
2009-10-13 18:02:00,1.0296,1.02995,1.02945,1.0298,370999999.0
2009-10-13 18:03:00,1.0298,1.0302,1.02975,1.03005,406800001.0
2009-10-13 18:04:00,1.03005,1.03015,1.02965,1.02965,223000000.0
2009-10-13 18:05:00,1.02965,1.03,1.0295,1.02975,493600000.0
2009-10-13 18:06:00,1.02975,1.0303,1.02975,1.0301,296900000.0
2009-10-13 18:07:00,1.0301,1.0304,1.03,1.03035,400200001.0
2009-10-13 18:08:00,1.03035,1.03035,1.03015,1.0303,331500001.0
2009-10-13 18:09:00,1.0303,1.0303,1.03015,1.03015,187500000.0
2009-10-13 18:10:00,1.03015,1.03035,1.03015,1.03035,217299999.0
2009-10-13 18:11:00,1.03035,1.03085,1.0303,1.03085,562299997.0
2009-10-13 18:12:00,1.03085,1.03085,1.0305,1.0305,454300000.0
2009-10-13 18:13:00,1.03055,1.03055,1.03035,1.0305,322499999.0
2009-10-13 18:14:00,1.0305,1.03065,1.0304,1.0306,238800000.0
2009-10-13 18:15:00,1.03055,1.0309,1.03055,1.03065,299200000.0
2009-10-13 18:16:00,1.03065,1.0307,1.03,1.0301,548200000.0
2009-10-13 18:17:00,1.0301,1.03015,1.0299,1.02995,155700000.0
2009-10-13 18:18:00,1.03005,1.03015,1.0299,1.03005,315300002.0
2009-10-13 18:19:00,1.03005,1.0303,1.03005,1.0303,238000000.0
2009-10-13 18:20:00,1.03035,1.03035,1.03025,1.03025,146300000.0
2009-10-13 18:21:00,1.03025,1.03065,1.0302,1.0306,222699999.0
2009-10-13 18:22:00,1.0306,1.03095,1.0306,1.03075,510600000.0
2009-10-13 18:23:00,1.03075,1.03085,1.0307,1.0308,349400000.0
2009-10-13 18:24:00,1.0308,1.0309,1.0308,1.03085,406300000.0
2009-10-13 18:25:00,1.03085,1.0309,1.03075,1.0308,403700001.0
2009-10-13 18:26:00,1.0308,1.0308,1.03055,1.0306,401199998.0
2009-10-13 18:27:00,1.0306,1.0308,1.0305,1.0305,343300001.0
2009-10-13 18:28:00,1.0305,1.0305,1.03,1.03,129000000.0
2009-10-13 18:29:00,1.03,1.0302,1.03,1.03015,93400000.0
2009-10-13 18:30:00,1.03015,1.03025,1.03015,1.03025,147300000.0
2009-10-13 18:31:00,1.03025,1.03045,1.03025,1.03045,284199998.0
2009-10-13 18:32:00,1.03045,1.03075,1.03045,1.03075,552499998.0
2009-10-13 18:33:00,1.0308,1.0308,1.03045,1.03055,339200000.0
2009-10-13 18:34:00,1.03055,1.03055,1.03045,1.03045,659500002.0
2009-10-13 18:35:00,1.03045,1.03055,1.03045,1.03055,92600000.0
2009-10-13 18:36:00,1.03055,1.03055,1.0304,1.03045,357400004.0
2009-10-13 18:37:00,1.03045,1.0306,1.03045,1.03045,628300000.0
2009-10-13 18:38:00,1.03045,1.0305,1.03045,1.0305,126200000.0
2009-10-13 18:39:00,1.03045,1.0308,1.03045,1.0306,348100001.0
2009-10-13 18:40:00,1.0306,1.031,1.0306,1.03085,481700000.0
2009-10-13 18:41:00,1.03085,1.03085,1.0305,1.0306,317400001.0
2009-10-13 18:42:00,1.03065,1.0309,1.0306,1.03085,534199998.0
2009-10-13 18:43:00,1.03085,1.0309,1.03085,1.0309,219800000.0
2009-10-13 18:44:00,1.03085,1.03085,1.03065,1.0307,194200000.0
2009-10-13 18:45:00,1.0307,1.03075,1.0307,1.0307,58400000.0
2009-10-13 18:46:00,1.0307,1.03075,1.0307,1.0307,20800000.0
2009-10-13 18:47:00,1.0307,1.0309,1.03065,1.03065,287900000.0
2009-10-13 18:48:00,1.03065,1.03065,1.03055,1.03055,265700000.0
2009-10-13 18:49:00,1.03055,1.03095,1.03055,1.03075,299200000.0
2009-10-13 18:50:00,1.03075,1.03075,1.03065,1.03065,134800000.0
2009-10-13 18:51:00,1.03065,1.03075,1.0304,1.03075,691299997.0
2009-10-13 18:52:00,1.03075,1.03105,1.03075,1.031,584800001.0
2009-10-13 18:53:00,1.031,1.0312,1.03085,1.03085,268900000.0
2009-10-13 18:54:00,1.0308,1.03085,1.03045,1.0308,187600001.0
2009-10-13 18:55:00,1.0308,1.03095,1.03075,1.03095,65400000.0
2009-10-13 18:56:00,1.03095,1.0311,1.0309,1.031,105800000.0
2009-10-13 18:57:00,1.03105,1.0314,1.03095,1.0313,193300001.0
2009-10-13 18:58:00,1.03135,1.03145,1.03125,1.0314,174500000.0
2009-10-13 18:59:00,1.03145,1.0316,1.03145,1.03155,426999999.0
2009-10-13 19:00:00,1.03155,1.0321,1.03145,1.032,564600000.0
2009-10-13 19:01:00,1.03195,1.03255,1.0319,1.03255,245800000.0
2009-10-13 19:02:00,1.0325,1.0326,1.03205,1.03205,264600001.0
2009-10-13 19:03:00,1.03205,1.0322,1.03195,1.03195,397500000.0
2009-10-13 19:04:00,1.03195,1.0321,1.0319,1.0321,297399999.0
2009-10-13 19:05:00,1.0319,1.03195,1.0317,1.03175,308300001.0
2009-10-13 19:06:00,1.03175,1.0318,1.03155,1.0317,392500000.0
2009-10-13 19:07:00,1.0317,1.0321,1.0317,1.03205,396899998.0
2009-10-13 19:08:00,1.032,1.03205,1.03175,1.03175,272500001.0
2009-10-13 19:09:00,1.0318,1.0318,1.03145,1.03155,218600000.0
2009-10-13 19:10:00,1.0315,1.0316,1.0314,1.03145,243200000.0
2009-10-13 19:11:00,1.03145,1.03175,1.03145,1.03175,155700000.0
2009-10-13 19:12:00,1.0317,1.03175,1.0317,1.03175,180699999.0
2009-10-13 19:13:00,1.0317,1.0318,1.0317,1.0318,89400000.0
2009-10-13 19:14:00,1.03195,1.03205,1.03195,1.03205,32700000.0
2009-10-13 19:15:00,1.03205,1.0321,1.03195,1.032,293900002.0
2009-10-13 19:16:00,1.032,1.03205,1.03195,1.032,487800003.0
2009-10-13 19:17:00,1.032,1.03205,1.032,1.03205,165900000.0
2009-10-13 19:18:00,1.03205,1.03205,1.032,1.03205,486200001.0
2009-10-13 19:19:00,1.03205,1.0321,1.0316,1.0317,339000000.0
2009-10-13 19:20:00,1.0317,1.0317,1.03155,1.03155,170900001.0
2009-10-13 19:21:00,1.0316,1.03165,1.03155,1.03165,216400000.0
2009-10-13 19:22:00,1.0316,1.03165,1.03135,1.03145,268200003.0
2009-10-13 19:23:00,1.03145,1.03155,1.0314,1.03145,151000000.0
2009-10-13 19:24:00,1.0314,1.0318,1.0314,1.03175,228900000.0
2009-10-13 19:25:00,1.0319,1.0321,1.03165,1.0321,170700000.0
2009-10-13 19:26:00,1.03205,1.0322,1.03205,1.03215,541000000.0
2009-10-13 19:27:00,1.03215,1.03215,1.03185,1.03215,520800002.0
2009-10-13 19:28:00,1.03215,1.03215,1.03155,1.0316,458700001.0
2009-10-13 19:29:00,1.03165,1.0318,1.0315,1.0317,570400001.0
2009-10-13 19:30:00,1.0317,1.0317,1.03155,1.03155,449799999.0
2009-10-13 19:31:00,1.03155,1.03195,1.03155,1.0318,360299999.0
2009-10-13 19:32:00,1.0318,1.03195,1.03155,1.03165,299100001.0
2009-10-13 19:33:00,1.03165,1.03165,1.0314,1.0316,218400000.0
2009-10-13 19:34:00,1.0316,1.0319,1.0315,1.03185,217200000.0
2009-10-13 19:35:00,1.03185,1.0319,1.03165,1.03175,222400000.0
2009-10-13 19:36:00,1.0317,1.032,1.03165,1.03195,268800000.0
2009-10-13 19:37:00,1.03195,1.03215,1.03175,1.03195,316499999.0
2009-10-13 19:38:00,1.03195,1.03195,1.03175,1.03175,200800000.0
2009-10-13 19:39:00,1.03175,1.03205,1.03175,1.032,194800000.0
2009-10-13 19:40:00,1.032,1.0322,1.03195,1.03195,206400000.0
2009-10-13 19:41:00,1.032,1.03215,1.032,1.03215,105500000.0
2009-10-13 19:42:00,1.0321,1.0322,1.032,1.03205,295200000.0
2009-10-13 19:43:00,1.03205,1.03225,1.03205,1.0321,247700000.0
2009-10-13 19:44:00,1.0321,1.0321,1.03165,1.03165,143500000.0
2009-10-13 19:45:00,1.0316,1.0319,1.0316,1.03185,70500000.0
2009-10-13 19:46:00,1.03185,1.032,1.0318,1.03185,347800000.0
2009-10-13 19:47:00,1.0318,1.0324,1.0318,1.03235,423300000.0
2009-10-13 19:48:00,1.03235,1.03245,1.0322,1.03225,344800000.0
2009-10-13 19:49:00,1.03235,1.0327,1.0323,1.0327,342299999.0
2009-10-13 19:50:00,1.0327,1.0327,1.03195,1.03195,441099999.0
2009-10-13 19:51:00,1.03195,1.03255,1.03195,1.0325,633000000.0
2009-10-13 19:52:00,1.0325,1.0325,1.0323,1.0323,392000001.0
2009-10-13 19:53:00,1.0323,1.03235,1.0322,1.0322,235400005.0
2009-10-13 19:54:00,1.0322,1.0322,1.0319,1.03205,113300000.0
2009-10-13 19:55:00,1.03205,1.03205,1.03195,1.03195,218500000.0
2009-10-13 19:56:00,1.03195,1.03195,1.03165,1.03175,308000000.0
2009-10-13 19:57:00,1.0318,1.0318,1.0316,1.03165,145700000.0
2009-10-13 19:58:00,1.0317,1.0317,1.0315,1.0316,465700002.0
2009-10-13 19:59:00,1.0316,1.03215,1.0316,1.0319,672600000.0
2009-10-13 20:00:00,1.03185,1.03205,1.03185,1.0319,425800000.0
2009-10-13 20:01:00,1.0319,1.03335,1.03185,1.03335,581200001.0
2009-10-13 20:02:00,1.0333,1.03335,1.03215,1.0323,542500000.0
2009-10-13 20:03:00,1.03235,1.0333,1.03235,1.03325,372500000.0
2009-10-13 20:04:00,1.03325,1.0335,1.03305,1.0333,257300003.0
2009-10-13 20:05:00,1.0333,1.03415,1.0333,1.0341,348900000.0
2009-10-13 20:06:00,1.0341,1.0346,1.03395,1.0345,577600001.0
2009-10-13 20:07:00,1.03455,1.0356,1.03455,1.03525,700099999.0
2009-10-13 20:08:00,1.03515,1.03605,1.035,1.0359,393500001.0
2009-10-13 20:09:00,1.0359,1.03605,1.03565,1.036,480700000.0
2009-10-13 20:10:00,1.03595,1.0364,1.03575,1.0363,503999999.0
2009-10-13 20:11:00,1.0363,1.03655,1.03615,1.0362,282500000.0
2009-10-13 20:12:00,1.0362,1.0362,1.03545,1.0358,317500000.0
2009-10-13 20:13:00,1.03595,1.03605,1.03565,1.03565,223300001.0
2009-10-13 20:14:00,1.03565,1.0357,1.03535,1.03545,408500000.0
2009-10-13 20:15:00,1.03545,1.03565,1.0352,1.0352,313899999.0
2009-10-13 20:16:00,1.03515,1.03515,1.03485,1.03495,311700000.0
2009-10-13 20:17:00,1.03495,1.0351,1.0349,1.03495,222300000.0
2009-10-13 20:18:00,1.0349,1.035,1.0348,1.035,437500000.0
2009-10-13 20:19:00,1.035,1.035,1.0349,1.03495,138900000.0
2009-10-13 20:20:00,1.03495,1.03495,1.03465,1.0347,332700000.0
2009-10-13 20:21:00,1.0347,1.0347,1.03415,1.03425,406900000.0
2009-10-13 20:22:00,1.0342,1.0342,1.03365,1.0338,478800001.0
2009-10-13 20:23:00,1.0338,1.0339,1.0336,1.0339,579000000.0
2009-10-13 20:24:00,1.0339,1.0347,1.0339,1.03415,464499996.0
2009-10-13 20:25:00,1.03425,1.0351,1.03425,1.0348,490400000.0
2009-10-13 20:26:00,1.03485,1.0351,1.0348,1.03495,290400001.0
2009-10-13 20:27:00,1.03495,1.0351,1.0349,1.035,171700000.0
2009-10-13 20:28:00,1.035,1.0352,1.035,1.0351,114000000.0
2009-10-13 20:29:00,1.0351,1.0351,1.0348,1.0348,320300000.0
2009-10-13 20:30:00,1.0348,1.0349,1.03465,1.03465,330900000.0
2009-10-13 20:31:00,1.03465,1.03465,1.03425,1.0345,229600000.0
2009-10-13 20:32:00,1.0345,1.0345,1.03415,1.03415,224400000.0
2009-10-13 20:33:00,1.03415,1.03445,1.0341,1.0343,382599998.0
2009-10-13 20:34:00,1.03435,1.0345,1.03435,1.0345,48200000.0
2009-10-13 20:35:00,1.0345,1.03455,1.03425,1.03425,106800000.0
2009-10-13 20:36:00,1.03425,1.03425,1.03405,1.03405,181600000.0
2009-10-13 20:37:00,1.0341,1.03435,1.0341,1.03435,150399999.0
2009-10-13 20:38:00,1.03435,1.03465,1.03435,1.03465,114000000.0
2009-10-13 20:39:00,1.03465,1.03475,1.0343,1.0344,181800000.0
2009-10-13 20:40:00,1.0344,1.0344,1.03405,1.03405,404900000.0
2009-10-13 20:41:00,1.03405,1.03405,1.03385,1.0339,377499999.0
2009-10-13 20:42:00,1.03395,1.03395,1.0335,1.0336,298699999.0
2009-10-13 20:43:00,1.0336,1.0337,1.03345,1.0335,218400000.0
2009-10-13 20:44:00,1.0335,1.03355,1.0335,1.03355,137500000.0
2009-10-13 20:45:00,1.03355,1.034,1.03355,1.03385,253500000.0
2009-10-13 20:46:00,1.0338,1.0342,1.0338,1.0342,396199999.0
2009-10-13 20:47:00,1.0342,1.0342,1.03405,1.0341,130600000.0
2009-10-13 20:48:00,1.0341,1.0342,1.03405,1.03415,93000000.0
2009-10-13 20:49:00,1.03415,1.03415,1.0335,1.0335,158200000.0
2009-10-13 20:50:00,1.0335,1.0337,1.03345,1.03345,257500000.0
2009-10-13 20:51:00,1.03345,1.03345,1.03325,1.03345,134400001.0
2009-10-13 20:52:00,1.03345,1.03355,1.0333,1.03345,204100001.0
2009-10-13 20:53:00,1.03345,1.03345,1.03345,1.03345,47200000.0
2009-10-13 20:54:00,1.03345,1.03345,1.03335,1.03345,194600000.0
2009-10-13 20:55:00,1.03345,1.0337,1.03345,1.0336,191000000.0
2009-10-13 20:56:00,1.0336,1.03535,1.03355,1.03485,467199998.0
2009-10-13 20:57:00,1.0348,1.0351,1.03465,1.03505,425199999.0
2009-10-13 20:58:00,1.03505,1.03555,1.03505,1.03545,368700000.0
2009-10-13 20:59:00,1.03545,1.03555,1.0354,1.0355,393000000.0
2009-10-13 21:00:00,1.03555,1.0356,1.03465,1.03485,349100000.0
2009-10-13 21:01:00,1.03475,1.03485,1.0342,1.0342,193100000.0
2009-10-13 21:02:00,1.0342,1.03445,1.03405,1.0341,226200000.0
2009-10-13 21:03:00,1.0341,1.0341,1.03345,1.0336,230700000.0
2009-10-13 21:04:00,1.0336,1.0336,1.0335,1.0336,278000000.0
2009-10-13 21:05:00,1.0336,1.03385,1.0336,1.0338,235600000.0
2009-10-13 21:06:00,1.0339,1.03445,1.0338,1.03445,329600000.0
2009-10-13 21:07:00,1.03445,1.0348,1.03445,1.03465,242500000.0
2009-10-13 21:08:00,1.03465,1.0347,1.03465,1.03465,58000000.0
2009-10-13 21:09:00,1.03465,1.0348,1.03465,1.0347,156200000.0
2009-10-13 21:10:00,1.03475,1.03485,1.0347,1.0347,134600000.0
2009-10-13 21:11:00,1.0347,1.0347,1.03445,1.03445,128300000.0
2009-10-13 21:12:00,1.03445,1.0345,1.03435,1.0344,135900000.0
2009-10-13 21:13:00,1.0345,1.0347,1.0344,1.03465,211000000.0
2009-10-13 21:14:00,1.03465,1.03475,1.0346,1.0347,145500000.0
2009-10-13 21:15:00,1.0347,1.0351,1.03465,1.0351,266300000.0
2009-10-13 21:16:00,1.03515,1.0352,1.03445,1.03455,420100000.0
2009-10-13 21:17:00,1.03455,1.03455,1.0337,1.03375,222200000.0
2009-10-13 21:18:00,1.0338,1.034,1.0338,1.0339,156600000.0
2009-10-13 21:19:00,1.0339,1.0339,1.03385,1.0339,158200000.0
2009-10-13 21:20:00,1.0339,1.03415,1.0339,1.0341,126200000.0
2009-10-13 21:21:00,1.0341,1.0344,1.034,1.03425,128000000.0
2009-10-13 21:22:00,1.03425,1.03455,1.03425,1.0345,115900000.0
2009-10-13 21:23:00,1.0345,1.03455,1.0344,1.0345,119700000.0
2009-10-13 21:24:00,1.0345,1.0346,1.0343,1.0345,243900000.0
2009-10-13 21:25:00,1.0345,1.03455,1.0344,1.0345,145600000.0
2009-10-13 21:26:00,1.0345,1.03465,1.0344,1.03445,227500000.0
2009-10-13 21:27:00,1.03445,1.03455,1.0344,1.0345,241500000.0
2009-10-13 21:28:00,1.0345,1.0348,1.0344,1.03465,210700000.0
2009-10-13 21:29:00,1.03465,1.0348,1.0346,1.0347,221600000.0
2009-10-13 21:30:00,1.0347,1.0349,1.0346,1.0349,229200000.0
2009-10-13 21:31:00,1.035,1.03525,1.035,1.03515,191500000.0
2009-10-13 21:32:00,1.03515,1.03535,1.03515,1.0353,285300000.0
2009-10-13 21:33:00,1.0353,1.0354,1.03525,1.03525,146200000.0
2009-10-13 21:34:00,1.03525,1.0354,1.035,1.03505,306000000.0
2009-10-13 21:35:00,1.03505,1.0353,1.03505,1.0353,231300000.0
2009-10-13 21:36:00,1.0353,1.03545,1.03525,1.03545,68700000.0
2009-10-13 21:37:00,1.03545,1.0356,1.03535,1.0356,193600000.0
2009-10-13 21:38:00,1.0356,1.0358,1.0356,1.0357,267100000.0
2009-10-13 21:39:00,1.0357,1.03625,1.0357,1.03615,226700000.0
2009-10-13 21:40:00,1.03615,1.0362,1.03595,1.0361,276500000.0
2009-10-13 21:41:00,1.0362,1.0362,1.036,1.03605,296000000.0
2009-10-13 21:42:00,1.03605,1.03605,1.03585,1.0359,232700000.0
2009-10-13 21:43:00,1.03595,1.03595,1.03585,1.03585,194000000.0
2009-10-13 21:44:00,1.03585,1.0359,1.03575,1.0358,321700000.0
2009-10-13 21:45:00,1.0358,1.0359,1.03575,1.0358,123700000.0
2009-10-13 21:46:00,1.0358,1.03585,1.03575,1.03585,112900000.0
2009-10-13 21:47:00,1.03585,1.03595,1.03585,1.03595,78700000.0
2009-10-13 21:48:00,1.03595,1.036,1.0357,1.03585,253600000.0
2009-10-13 21:49:00,1.0359,1.03595,1.03575,1.03575,313600000.0
2009-10-13 21:50:00,1.0357,1.03575,1.03565,1.0357,97400000.0
2009-10-13 21:51:00,1.03585,1.036,1.03585,1.03585,74100000.0
2009-10-13 21:52:00,1.0358,1.03605,1.0358,1.036,271400000.0
2009-10-13 21:53:00,1.036,1.0362,1.036,1.03615,220700000.0
2009-10-13 21:54:00,1.03615,1.03665,1.03615,1.03655,223400000.0
2009-10-13 21:55:00,1.03655,1.0368,1.03635,1.03655,295500000.0
2009-10-13 21:56:00,1.03655,1.03675,1.0365,1.03665,109200000.0
2009-10-13 21:57:00,1.03665,1.0372,1.03665,1.03685,292500000.0
2009-10-13 21:58:00,1.03685,1.0369,1.03655,1.03655,111400000.0
2009-10-13 21:59:00,1.03655,1.03655,1.03615,1.0362,164400000.0
2009-10-13 22:00:00,1.03615,1.0363,1.036,1.0361,180700000.0
2009-10-13 22:01:00,1.03625,1.0363,1.0361,1.0363,29200000.0
2009-10-13 22:02:00,1.03635,1.03635,1.03615,1.0362,48600000.0
2009-10-13 22:03:00,1.0362,1.0363,1.0361,1.03615,49200000.0
2009-10-13 22:04:00,1.0362,1.03625,1.03605,1.0361,122900000.0
2009-10-13 22:05:00,1.0361,1.0363,1.03595,1.0363,81100000.0
2009-10-13 22:06:00,1.03625,1.0363,1.03615,1.03615,37700000.0
2009-10-13 22:07:00,1.0363,1.03655,1.0362,1.03635,65200000.0
2009-10-13 22:08:00,1.03645,1.03665,1.03645,1.03665,101300000.0
2009-10-13 22:09:00,1.03665,1.0369,1.03655,1.0366,102900000.0
2009-10-13 22:10:00,1.0366,1.03695,1.0365,1.0369,87200000.0
2009-10-13 22:11:00,1.0368,1.0368,1.0366,1.03675,84900000.0
2009-10-13 22:12:00,1.03675,1.03675,1.0365,1.03665,73900000.0
2009-10-13 22:13:00,1.03665,1.0367,1.03655,1.03665,71200000.0
2009-10-13 22:14:00,1.03665,1.03675,1.0366,1.03665,120800000.0
2009-10-13 22:15:00,1.0368,1.0369,1.03545,1.03555,245200000.0
2009-10-13 22:16:00,1.03555,1.03565,1.03545,1.03555,64000000.0
2009-10-13 22:17:00,1.03555,1.03555,1.03495,1.0351,107500000.0
2009-10-13 22:18:00,1.0351,1.03515,1.035,1.0351,158800000.0
2009-10-13 22:19:00,1.0351,1.0352,1.0349,1.03505,104900000.0
2009-10-13 22:20:00,1.03505,1.03505,1.0346,1.03465,227400000.0
2009-10-13 22:21:00,1.03465,1.035,1.03445,1.03465,224100000.0
2009-10-13 22:22:00,1.0347,1.03475,1.0345,1.0347,179300000.0
2009-10-13 22:23:00,1.03465,1.0347,1.03465,1.03465,106400000.0
2009-10-13 22:24:00,1.03465,1.0353,1.0346,1.0352,248700000.0
2009-10-13 22:25:00,1.0352,1.0352,1.0346,1.0348,57100000.0
2009-10-13 22:26:00,1.03485,1.0351,1.03485,1.03495,209500000.0
2009-10-13 22:27:00,1.03495,1.03515,1.03495,1.03495,250799998.0
2009-10-13 22:28:00,1.0351,1.0351,1.0349,1.035,64100000.0
2009-10-13 22:29:00,1.03495,1.035,1.03485,1.03495,128800000.0
2009-10-13 22:30:00,1.035,1.0352,1.0346,1.0346,129900000.0
2009-10-13 22:31:00,1.0346,1.03465,1.03455,1.03455,52700000.0
2009-10-13 22:32:00,1.03455,1.0346,1.03445,1.03445,114200000.0
2009-10-13 22:33:00,1.03445,1.03445,1.03425,1.03445,122200000.0
2009-10-13 22:34:00,1.03445,1.03445,1.0342,1.0343,94100000.0
2009-10-13 22:35:00,1.03435,1.0344,1.0343,1.0343,52600000.0
2009-10-13 22:36:00,1.0343,1.03435,1.0339,1.0339,107100000.0
2009-10-13 22:37:00,1.0339,1.0339,1.03385,1.03385,10200000.0
2009-10-13 22:38:00,1.03395,1.03395,1.03385,1.03385,15200000.0
2009-10-13 22:39:00,1.0338,1.03385,1.03375,1.0338,72700000.0
2009-10-13 22:40:00,1.0338,1.0338,1.0333,1.0334,74100000.0
2009-10-13 22:41:00,1.0334,1.03355,1.0332,1.0334,154600000.0
2009-10-13 22:42:00,1.0334,1.0334,1.03235,1.03315,163400000.0
2009-10-13 22:43:00,1.0331,1.0331,1.03195,1.03235,207400000.0
2009-10-13 22:44:00,1.0324,1.03255,1.03235,1.0325,149400000.0
2009-10-13 22:45:00,1.03255,1.03275,1.0324,1.03255,90500000.0
2009-10-13 22:46:00,1.03255,1.0326,1.0325,1.0326,44000000.0
2009-10-13 22:47:00,1.0326,1.03265,1.03235,1.03245,138400000.0
2009-10-13 22:48:00,1.03245,1.03245,1.03195,1.03215,162100000.0
2009-10-13 22:49:00,1.03225,1.03265,1.0322,1.03255,175200000.0
2009-10-13 22:50:00,1.0325,1.0328,1.03245,1.03255,91800000.0
2009-10-13 22:51:00,1.03255,1.03265,1.03245,1.03245,93600000.0
2009-10-13 22:52:00,1.03245,1.0327,1.03225,1.03235,68300000.0
2009-10-13 22:53:00,1.03235,1.0325,1.0322,1.0325,125100001.0
2009-10-13 22:54:00,1.03245,1.0326,1.0324,1.03245,65600000.0
2009-10-13 22:55:00,1.03245,1.03265,1.0324,1.0326,70600000.0
2009-10-13 22:56:00,1.0326,1.0326,1.0319,1.03205,156500000.0
2009-10-13 22:57:00,1.032,1.03215,1.03175,1.03195,67400000.0
2009-10-13 22:58:00,1.0319,1.03195,1.03165,1.03165,43800000.0
2009-10-13 22:59:00,1.0317,1.032,1.03165,1.032,47300000.0
2009-10-13 23:00:00,1.032,1.032,1.032,1.032,2000000.0
2009-10-13 23:01:00,1.032,1.032,1.032,1.032,1400000.0
2009-10-13 23:02:00,1.032,1.032,1.0305,1.03115,30100000.0
2009-10-13 23:03:00,1.03115,1.03125,1.0307,1.0307,13100000.0
2009-10-13 23:04:00,1.03085,1.03095,1.0307,1.03095,9000000.0
2009-10-13 23:05:00,1.03095,1.03105,1.03095,1.03105,9800000.0
2009-10-13 23:06:00,1.03115,1.03125,1.03115,1.03125,9600000.0
2009-10-13 23:07:00,1.03125,1.03125,1.0312,1.0312,15600000.0
2009-10-13 23:08:00,1.0312,1.0314,1.0312,1.0314,10800000.0
2009-10-13 23:09:00,1.0314,1.03185,1.03135,1.03185,27000000.0
2009-10-13 23:10:00,1.03185,1.03185,1.03175,1.03175,3000000.0
2009-10-13 23:11:00,1.03175,1.03175,1.03175,1.03175,6000000.0
2009-10-13 23:12:00,1.03175,1.03175,1.03175,1.03175,3000000.0
2009-10-13 23:13:00,1.03175,1.0318,1.03175,1.03175,18100000.0
2009-10-13 23:14:00,1.03185,1.03185,1.0312,1.0312,53400000.0
2009-10-13 23:15:00,1.0312,1.03165,1.0312,1.0316,282400000.0
2009-10-13 23:16:00,1.03175,1.03175,1.0316,1.0316,81000000.0
2009-10-13 23:17:00,1.0316,1.0316,1.0316,1.0316,5600000.0
2009-10-13 23:18:00,1.03135,1.03143,1.03131,1.03142,37800000.0
2009-10-13 23:19:00,1.03165,1.0317,1.0316,1.0317,8200000.0
2009-10-13 23:20:00,1.0317,1.03185,1.03165,1.0318,100500000.0
2009-10-13 23:21:00,1.03185,1.03195,1.03185,1.03195,39900000.0
2009-10-13 23:22:00,1.03158,1.0317,1.03158,1.0316,26900000.0
2009-10-13 23:23:00,1.03165,1.03171,1.03159,1.03171,52000000.0
2009-10-13 23:24:00,1.03175,1.0319,1.0316,1.03185,124600000.0
2009-10-13 23:25:00,1.0319,1.03195,1.03175,1.03195,102400000.0
2009-10-13 23:26:00,1.03195,1.032,1.03185,1.03185,130500000.0
2009-10-13 23:27:00,1.0319,1.0319,1.0318,1.0318,15400000.0
2009-10-13 23:28:00,1.03205,1.03215,1.0317,1.03185,48400000.0
2009-10-13 23:29:00,1.032,1.03215,1.0317,1.03175,26700000.0
2009-10-13 23:30:00,1.0319,1.03215,1.0317,1.0319,23600000.0
2009-10-13 23:31:00,1.03152,1.03175,1.03152,1.0317,92500000.0
2009-10-13 23:32:00,1.03195,1.03215,1.0317,1.0317,7600000.0
2009-10-13 23:33:00,1.03148,1.03163,1.03145,1.03163,162999994.0
2009-10-13 23:34:00,1.0319,1.0319,1.0317,1.0317,15200000.0
2009-10-13 23:35:00,1.03185,1.03185,1.03165,1.03165,22600000.0
2009-10-13 23:36:00,1.0317,1.032,1.0317,1.03195,124700000.0
2009-10-13 23:37:00,1.03195,1.03195,1.03195,1.03195,21200000.0
2009-10-13 23:38:00,1.03205,1.03205,1.03175,1.03175,30300000.0
2009-10-13 23:39:00,1.0318,1.0319,1.0318,1.0318,37600000.0
2009-10-13 23:40:00,1.0319,1.03195,1.0319,1.03195,21800000.0
2009-10-13 23:41:00,1.032,1.032,1.03185,1.03185,58399999.0
2009-10-13 23:42:00,1.03168,1.0317,1.03165,1.0317,12400000.0
2009-10-13 23:43:00,1.03195,1.03195,1.03195,1.03195,14400000.0
2009-10-13 23:44:00,1.03195,1.03205,1.03185,1.03205,29600000.0
2009-10-13 23:45:00,1.03215,1.03215,1.032,1.032,17600000.0
2009-10-13 23:46:00,1.032,1.032,1.0317,1.0317,14400000.0
2009-10-13 23:47:00,1.0317,1.0318,1.0317,1.0317,47200000.0
2009-10-13 23:48:00,1.03175,1.03175,1.03175,1.03175,4000000.0
2009-10-13 23:49:00,1.0317,1.0317,1.03145,1.0316,93900000.0
2009-10-13 23:50:00,1.03165,1.0317,1.0316,1.0317,11800000.0
2009-10-13 23:51:00,1.0317,1.0317,1.0317,1.0317,2400000.0
2009-10-13 23:52:00,1.03155,1.03155,1.0315,1.0315,14600000.0
2009-10-13 23:53:00,1.0317,1.0317,1.0317,1.0317,3400000.0
2009-10-13 23:54:00,1.0317,1.0317,1.0317,1.0317,2400000.0
2009-10-13 23:55:00,1.03147,1.03158,1.03143,1.03158,59300000.0
2009-10-13 23:56:00,1.03153,1.0316,1.03147,1.03155,12100000.0
2009-10-13 23:57:00,1.03153,1.03157,1.03149,1.03156,34700000.0
2009-10-13 23:58:00,1.0317,1.0317,1.0314,1.0314,25400000.0
2009-10-13 23:59:00,1.03145,1.03145,1.0309,1.0311,146600000.0
2009-10-14 00:00:00,1.0311,1.0312,1.03105,1.0311,109800000.0
2009-10-14 00:01:00,1.0312,1.0314,1.0311,1.03135,146400000.0
2009-10-14 00:02:00,1.03135,1.03135,1.031,1.0311,167000001.0
2009-10-14 00:03:00,1.0312,1.03125,1.03115,1.03125,18000000.0
2009-10-14 00:04:00,1.03125,1.03125,1.0312,1.03125,13000000.0
2009-10-14 00:05:00,1.03119,1.03119,1.03092,1.03109,24200000.0
2009-10-14 00:06:00,1.03125,1.0314,1.03115,1.0314,8000000.0
2009-10-14 00:07:00,1.03145,1.03145,1.03145,1.03145,2000000.0
2009-10-14 00:08:00,1.03112,1.03126,1.03108,1.03108,18000000.0
2009-10-14 00:09:00,1.0314,1.0315,1.0314,1.0315,7100000.0
2009-10-14 00:10:00,1.03155,1.03155,1.03155,1.03155,2000000.0
2009-10-14 00:11:00,1.03123,1.0313,1.03112,1.03126,27500000.0
2009-10-14 00:12:00,1.0315,1.0315,1.03145,1.03145,14800000.0
2009-10-14 00:13:00,1.0315,1.0315,1.03095,1.03095,63800000.0
2009-10-14 00:14:00,1.031,1.031,1.0308,1.031,121600000.0
2009-10-14 00:15:00,1.03085,1.0309,1.0308,1.03085,28800000.0
2009-10-14 00:16:00,1.0309,1.0309,1.03075,1.03085,76500000.0
2009-10-14 00:17:00,1.03085,1.03085,1.03085,1.03085,21600000.0
2009-10-14 00:18:00,1.03085,1.0311,1.03085,1.0311,75200000.0
2009-10-14 00:19:00,1.0311,1.0311,1.0311,1.0311,12800000.0
2009-10-14 00:20:00,1.03115,1.03115,1.0311,1.0311,2600000.0
2009-10-14 00:21:00,1.03115,1.03125,1.03115,1.03115,14200000.0
2009-10-14 00:22:00,1.03115,1.0313,1.0311,1.0311,25000000.0
2009-10-14 00:23:00,1.03092,1.03105,1.03072,1.03105,17600000.0
2009-10-14 00:24:00,1.03115,1.03115,1.03115,1.03115,9600000.0
2009-10-14 00:25:00,1.03115,1.03115,1.03115,1.03115,19200000.0
2009-10-14 00:26:00,1.03115,1.03125,1.0311,1.03125,27200000.0
2009-10-14 00:27:00,1.03088,1.03104,1.03086,1.031,24200000.0
2009-10-14 00:28:00,1.03135,1.0314,1.03135,1.03135,62000000.0
2009-10-14 00:29:00,1.0314,1.03145,1.0314,1.0314,36800000.0
2009-10-14 00:30:00,1.03145,1.03145,1.03145,1.03145,7200000.0
2009-10-14 00:31:00,1.03145,1.03145,1.0314,1.03145,17600000.0
2009-10-14 00:32:00,1.03126,1.03129,1.03119,1.03119,10000000.0
2009-10-14 00:33:00,1.03145,1.03145,1.03145,1.03145,2400000.0
2009-10-14 00:34:00,1.03145,1.03145,1.03145,1.03145,1600000.0
2009-10-14 00:35:00,1.03145,1.03145,1.03145,1.03145,6400000.0
2009-10-14 00:36:00,1.03145,1.03145,1.03145,1.03145,7200000.0
2009-10-14 00:37:00,1.03145,1.03155,1.0314,1.0315,83100000.0
2009-10-14 00:38:00,1.03155,1.03175,1.03155,1.0317,69900000.0
2009-10-14 00:39:00,1.0318,1.0318,1.03175,1.0318,45200000.0
2009-10-14 00:40:00,1.0318,1.0318,1.0318,1.0318,10300000.0
2009-10-14 00:41:00,1.03164,1.03171,1.03157,1.03163,59400000.0
2009-10-14 00:42:00,1.0318,1.0318,1.03175,1.03175,21400000.0
2009-10-14 00:43:00,1.03185,1.0319,1.03185,1.0319,119900000.0
2009-10-14 00:44:00,1.0319,1.0319,1.0319,1.0319,7800000.0
2009-10-14 00:45:00,1.0319,1.0319,1.0319,1.0319,14200000.0
2009-10-14 00:46:00,1.0319,1.0319,1.03185,1.03185,76100000.0
2009-10-14 00:47:00,1.03177,1.03179,1.03166,1.03167,30000000.0
2009-10-14 00:48:00,1.03161,1.03173,1.03142,1.03173,30800000.0
2009-10-14 00:49:00,1.03174,1.03182,1.03168,1.0318,34900000.0
2009-10-14 00:50:00,1.03185,1.0319,1.03185,1.0319,26400000.0
2009-10-14 00:51:00,1.0319,1.0319,1.0319,1.0319,10600000.0
2009-10-14 00:52:00,1.0319,1.0319,1.0319,1.0319,5400000.0
2009-10-14 00:53:00,1.0319,1.0319,1.0318,1.0318,14200000.0
2009-10-14 00:54:00,1.03185,1.03185,1.03185,1.03185,6000000.0
2009-10-14 00:55:00,1.03185,1.03185,1.03185,1.03185,12100000.0
2009-10-14 00:56:00,1.03185,1.03185,1.03185,1.03185,12100000.0
2009-10-14 00:57:00,1.03156,1.0317,1.03152,1.03163,77500000.0
2009-10-14 00:58:00,1.03185,1.03185,1.03185,1.03185,17200000.0
2009-10-14 00:59:00,1.03185,1.0319,1.03175,1.03175,38400000.0
2009-10-14 01:00:00,1.03175,1.03185,1.0317,1.0317,29200000.0
2009-10-14 01:01:00,1.03175,1.03175,1.0316,1.03165,24000000.0
2009-10-14 01:02:00,1.03165,1.0319,1.0316,1.0318,92900000.0
2009-10-14 01:03:00,1.03185,1.0321,1.03185,1.03195,114100000.0
2009-10-14 01:04:00,1.03195,1.032,1.0319,1.03195,25900000.0
2009-10-14 01:05:00,1.0319,1.03195,1.0319,1.03195,10900000.0
2009-10-14 01:06:00,1.03195,1.03195,1.0318,1.0318,87900000.0
2009-10-14 01:07:00,1.03185,1.03185,1.0318,1.03185,19500000.0
2009-10-14 01:08:00,1.03185,1.03185,1.0318,1.03185,14500000.0
2009-10-14 01:09:00,1.03185,1.03195,1.03185,1.03195,22700000.0
2009-10-14 01:10:00,1.03195,1.03205,1.0319,1.032,65500000.0
2009-10-14 01:11:00,1.03205,1.03205,1.0319,1.03195,66500000.0
2009-10-14 01:12:00,1.03205,1.0321,1.032,1.0321,8000000.0
2009-10-14 01:13:00,1.03215,1.0322,1.03205,1.0321,42600000.0
2009-10-14 01:14:00,1.0321,1.0321,1.0321,1.0321,12600000.0
2009-10-14 01:15:00,1.0321,1.0321,1.0321,1.0321,24200000.0
2009-10-14 01:16:00,1.03225,1.03235,1.032,1.0321,71000000.0
2009-10-14 01:17:00,1.03215,1.03225,1.03215,1.03215,16200000.0
2009-10-14 01:18:00,1.03215,1.03215,1.03205,1.03205,112800000.0
2009-10-14 01:19:00,1.0321,1.0321,1.0321,1.0321,13600000.0
2009-10-14 01:20:00,1.0322,1.03225,1.0321,1.03215,44000000.0
2009-10-14 01:21:00,1.03225,1.0323,1.0322,1.03225,51000000.0
2009-10-14 01:22:00,1.0324,1.0324,1.03225,1.03235,45000000.0
2009-10-14 01:23:00,1.0323,1.03235,1.0323,1.03235,6600000.0
2009-10-14 01:24:00,1.03235,1.0324,1.0322,1.0323,79400000.0
2009-10-14 01:25:00,1.0323,1.03235,1.0323,1.03235,36100000.0
2009-10-14 01:26:00,1.03235,1.03235,1.03235,1.03235,7200000.0
2009-10-14 01:27:00,1.03235,1.03235,1.03235,1.03235,5300000.0
2009-10-14 01:28:00,1.03235,1.03235,1.0323,1.03235,47400000.0
2009-10-14 01:29:00,1.03235,1.03235,1.03235,1.03235,18100000.0
2009-10-14 01:30:00,1.03235,1.0324,1.03235,1.0324,25800000.0
2009-10-14 01:31:00,1.0324,1.0324,1.032,1.032,25000000.0
2009-10-14 01:32:00,1.032,1.03205,1.03185,1.03205,51400000.0
2009-10-14 01:33:00,1.0321,1.0321,1.03185,1.0319,126400000.0
2009-10-14 01:34:00,1.0319,1.03195,1.03185,1.03195,236200000.0
2009-10-14 01:35:00,1.03195,1.032,1.03195,1.03195,55600000.0
2009-10-14 01:36:00,1.03195,1.03205,1.03185,1.03195,82900000.0
2009-10-14 01:37:00,1.03195,1.0321,1.03195,1.03205,81300000.0
2009-10-14 01:38:00,1.03205,1.0321,1.03205,1.0321,23200000.0
2009-10-14 01:39:00,1.0321,1.03235,1.0321,1.03235,85200000.0
2009-10-14 01:40:00,1.03225,1.03235,1.03225,1.03235,24100000.0
2009-10-14 01:41:00,1.03225,1.03235,1.03225,1.03225,12800000.0
2009-10-14 01:42:00,1.03225,1.03225,1.03225,1.03225,4600000.0
2009-10-14 01:43:00,1.03225,1.03235,1.03225,1.0323,7600000.0
2009-10-14 01:44:00,1.03235,1.03245,1.0323,1.03235,34600000.0
2009-10-14 01:45:00,1.03235,1.0324,1.03235,1.0324,14800000.0
2009-10-14 01:46:00,1.03235,1.03235,1.0323,1.03235,9800000.0
2009-10-14 01:47:00,1.03245,1.03245,1.03235,1.03245,25400000.0
2009-10-14 01:48:00,1.03245,1.03245,1.03235,1.03235,17000000.0
2009-10-14 01:49:00,1.03235,1.03235,1.03235,1.03235,16300000.0
2009-10-14 01:50:00,1.03235,1.03245,1.03235,1.03245,28500000.0
2009-10-14 01:51:00,1.03245,1.03245,1.0324,1.03245,20600000.0
2009-10-14 01:52:00,1.03218,1.03225,1.03198,1.03219,47600000.0
2009-10-14 01:53:00,1.03245,1.03245,1.03245,1.03245,7700000.0
2009-10-14 01:54:00,1.03245,1.03245,1.03245,1.03245,11300000.0
2009-10-14 01:55:00,1.03245,1.03245,1.03215,1.03235,48800000.0
2009-10-14 01:56:00,1.03235,1.03235,1.0323,1.0323,60300000.0
2009-10-14 01:57:00,1.03235,1.03235,1.0322,1.03225,113800000.0
2009-10-14 01:58:00,1.03225,1.03225,1.032,1.032,49800000.0
2009-10-14 01:59:00,1.03205,1.03205,1.0317,1.0317,54300000.0
2009-10-14 02:00:00,1.0317,1.0318,1.0316,1.0316,71800000.0
2009-10-14 02:01:00,1.0316,1.03185,1.0316,1.03185,66400000.0
2009-10-14 02:02:00,1.03195,1.03225,1.0319,1.03215,83400000.0
2009-10-14 02:03:00,1.03215,1.03225,1.03215,1.03225,61800000.0
2009-10-14 02:04:00,1.03215,1.0322,1.03215,1.03215,18800000.0
2009-10-14 02:05:00,1.03215,1.03235,1.03215,1.03225,8100000.0
2009-10-14 02:06:00,1.03215,1.03235,1.03215,1.03215,27800000.0
2009-10-14 02:07:00,1.03215,1.03225,1.03215,1.03225,12600000.0
2009-10-14 02:08:00,1.03225,1.03225,1.03225,1.03225,8000000.0
2009-10-14 02:09:00,1.03225,1.03225,1.03225,1.03225,8000000.0
2009-10-14 02:10:00,1.03225,1.03225,1.03225,1.03225,23200000.0
2009-10-14 02:11:00,1.03225,1.03225,1.03225,1.03225,16000000.0
2009-10-14 02:12:00,1.03225,1.03225,1.03225,1.03225,6400000.0
2009-10-14 02:13:00,1.03225,1.03225,1.03225,1.03225,13000000.0
2009-10-14 02:14:00,1.03225,1.03225,1.0318,1.03185,61600000.0
2009-10-14 02:15:00,1.03185,1.03195,1.03185,1.03195,74500000.0
2009-10-14 02:16:00,1.03195,1.03205,1.03185,1.03185,70900000.0
2009-10-14 02:17:00,1.03185,1.03195,1.03185,1.03185,16400000.0
2009-10-14 02:18:00,1.03185,1.03185,1.03185,1.03185,47600000.0
2009-10-14 02:19:00,1.03185,1.03185,1.03185,1.03185,7800000.0
2009-10-14 02:20:00,1.03185,1.03195,1.03185,1.03195,38600000.0
2009-10-14 02:21:00,1.032,1.032,1.032,1.032,16000000.0
2009-10-14 02:22:00,1.03195,1.0323,1.03195,1.03225,33300000.0
2009-10-14 02:23:00,1.03225,1.03225,1.03215,1.03225,22600000.0
2009-10-14 02:24:00,1.03225,1.03225,1.03215,1.03215,42500000.0
2009-10-14 02:25:00,1.0317,1.03187,1.03158,1.03172,217500000.0
2009-10-14 02:26:00,1.03163,1.03187,1.03163,1.03182,130100000.0
2009-10-14 02:27:00,1.03215,1.03225,1.03215,1.03225,17100000.0
2009-10-14 02:28:00,1.0322,1.03225,1.0322,1.0322,25100000.0
2009-10-14 02:29:00,1.0322,1.0322,1.0322,1.0322,4000000.0
2009-10-14 02:30:00,1.0322,1.03225,1.0322,1.0322,8500000.0
2009-10-14 02:31:00,1.03225,1.03225,1.03215,1.0322,20300000.0
2009-10-14 02:32:00,1.0322,1.0322,1.03195,1.03205,36100000.0
2009-10-14 02:33:00,1.03205,1.03205,1.03195,1.03195,18200000.0
2009-10-14 02:34:00,1.0319,1.03195,1.03185,1.03185,26700000.0
2009-10-14 02:35:00,1.03195,1.03195,1.03195,1.03195,24500000.0
2009-10-14 02:36:00,1.03195,1.03195,1.03185,1.03185,49800000.0
2009-10-14 02:37:00,1.03195,1.03195,1.03175,1.03175,21300000.0
2009-10-14 02:38:00,1.03165,1.03175,1.03145,1.03145,117100000.0
2009-10-14 02:39:00,1.03145,1.03145,1.03135,1.03145,49900000.0
2009-10-14 02:40:00,1.03155,1.0318,1.03155,1.0317,35400000.0
2009-10-14 02:41:00,1.0317,1.0319,1.03165,1.0319,73000000.0
2009-10-14 02:42:00,1.0319,1.0319,1.0319,1.0319,14400000.0
2009-10-14 02:43:00,1.0319,1.03195,1.03185,1.03195,30800000.0
2009-10-14 02:44:00,1.03195,1.03195,1.03195,1.03195,1600000.0
2009-10-14 02:45:00,1.0319,1.03195,1.03185,1.03185,34500000.0
2009-10-14 02:46:00,1.03195,1.03195,1.03195,1.03195,3200000.0
2009-10-14 02:47:00,1.03195,1.03195,1.03195,1.03195,4800000.0
2009-10-14 02:48:00,1.03195,1.03195,1.03195,1.03195,1600000.0
2009-10-14 02:49:00,1.03195,1.03195,1.03195,1.03195,1600000.0
2009-10-14 02:50:00,1.03195,1.03195,1.03195,1.03195,3200000.0
2009-10-14 02:51:00,1.03195,1.03195,1.03175,1.03175,31000000.0
2009-10-14 02:52:00,1.0318,1.0319,1.03165,1.03165,28400000.0
2009-10-14 02:53:00,1.03175,1.03175,1.03155,1.03155,53400000.0
2009-10-14 02:54:00,1.0315,1.03165,1.0315,1.03165,42400000.0
2009-10-14 02:55:00,1.03155,1.03185,1.03155,1.03185,49100000.0
2009-10-14 02:56:00,1.03185,1.03185,1.03165,1.03175,79400000.0
2009-10-14 02:57:00,1.0317,1.0319,1.0317,1.03185,21700000.0
2009-10-14 02:58:00,1.03185,1.03185,1.0317,1.0317,17600000.0
2009-10-14 02:59:00,1.0317,1.03175,1.0317,1.03175,29700000.0
2009-10-14 03:00:00,1.03143,1.03155,1.03137,1.03137,39800000.0
2009-10-14 03:01:00,1.0318,1.0318,1.03155,1.03175,50700000.0
2009-10-14 03:02:00,1.03175,1.03175,1.03165,1.03165,10200000.0
2009-10-14 03:03:00,1.03175,1.03175,1.03175,1.03175,14000000.0
2009-10-14 03:04:00,1.03185,1.03195,1.03185,1.03195,41600000.0
2009-10-14 03:05:00,1.03195,1.03195,1.03195,1.03195,14400000.0
2009-10-14 03:06:00,1.03195,1.032,1.03195,1.032,62600000.0
2009-10-14 03:07:00,1.032,1.032,1.03195,1.03195,21600000.0
2009-10-14 03:08:00,1.03195,1.032,1.03195,1.032,25800000.0
2009-10-14 03:09:00,1.032,1.032,1.032,1.032,7200000.0
2009-10-14 03:10:00,1.03168,1.0319,1.03162,1.0317,67400000.0
2009-10-14 03:11:00,1.032,1.032,1.032,1.032,9600000.0
2009-10-14 03:12:00,1.032,1.032,1.03195,1.03195,10400000.0
2009-10-14 03:13:00,1.03195,1.03195,1.03195,1.03195,15200000.0
2009-10-14 03:14:00,1.03195,1.03195,1.03175,1.03175,11000000.0
2009-10-14 03:15:00,1.03175,1.03175,1.03175,1.03175,17600000.0
2009-10-14 03:16:00,1.03175,1.03175,1.0317,1.0317,24800000.0
2009-10-14 03:17:00,1.0317,1.0317,1.0317,1.0317,19200000.0
2009-10-14 03:18:00,1.0317,1.0317,1.0317,1.0317,12000000.0
2009-10-14 03:19:00,1.0317,1.0317,1.0317,1.0317,4800000.0
2009-10-14 03:20:00,1.0317,1.03175,1.0317,1.03175,5600000.0
2009-10-14 03:21:00,1.03149,1.03153,1.03143,1.03153,73700000.0
2009-10-14 03:22:00,1.03175,1.03175,1.03155,1.03155,45800000.0
2009-10-14 03:23:00,1.03155,1.03155,1.03115,1.03115,86200000.0
2009-10-14 03:24:00,1.03115,1.03125,1.03115,1.03115,31400000.0
2009-10-14 03:25:00,1.03115,1.0313,1.03115,1.0313,20000000.0
2009-10-14 03:26:00,1.0313,1.0313,1.03125,1.03125,27300000.0
2009-10-14 03:27:00,1.03135,1.03135,1.0307,1.03075,99400000.0
2009-10-14 03:28:00,1.0308,1.03085,1.03075,1.03075,27500000.0
2009-10-14 03:29:00,1.03075,1.0308,1.0304,1.0306,136000000.0
2009-10-14 03:30:00,1.0306,1.03075,1.03045,1.0307,56100000.0
2009-10-14 03:31:00,1.0308,1.031,1.0308,1.03085,109200000.0
2009-10-14 03:32:00,1.03085,1.03085,1.03085,1.03085,89400000.0
2009-10-14 03:33:00,1.03085,1.03085,1.03075,1.03075,73600000.0
2009-10-14 03:34:00,1.03075,1.03075,1.0304,1.0304,109100000.0
2009-10-14 03:35:00,1.03045,1.03045,1.03015,1.03015,85700000.0
2009-10-14 03:36:00,1.03015,1.0302,1.03015,1.03015,31800000.0
2009-10-14 03:37:00,1.0301,1.03025,1.0301,1.03015,52200000.0
2009-10-14 03:38:00,1.03015,1.03025,1.03015,1.03025,38600000.0
2009-10-14 03:39:00,1.03025,1.0303,1.03025,1.0303,51000000.0
2009-10-14 03:40:00,1.0303,1.0303,1.03005,1.03005,139400000.0
2009-10-14 03:41:00,1.03015,1.03015,1.02975,1.02975,53400000.0
2009-10-14 03:42:00,1.02975,1.0298,1.02975,1.0298,52300000.0
2009-10-14 03:43:00,1.02985,1.0299,1.0294,1.0294,96899999.0
2009-10-14 03:44:00,1.0294,1.02965,1.0292,1.0292,89800000.0
2009-10-14 03:45:00,1.02925,1.02935,1.02905,1.02935,173900000.0
2009-10-14 03:46:00,1.02935,1.02935,1.02925,1.02925,93400000.0
2009-10-14 03:47:00,1.02925,1.02925,1.02925,1.02925,36900000.0
2009-10-14 03:48:00,1.02925,1.02925,1.029,1.029,49000000.0
2009-10-14 03:49:00,1.029,1.02905,1.029,1.029,22600000.0
2009-10-14 03:50:00,1.02905,1.02905,1.0289,1.0289,18700000.0
2009-10-14 03:51:00,1.0289,1.0289,1.02855,1.02865,84400000.0
2009-10-14 03:52:00,1.02865,1.0289,1.0286,1.0288,59200000.0
2009-10-14 03:53:00,1.02875,1.02875,1.0286,1.02865,40400000.0
2009-10-14 03:54:00,1.02865,1.02885,1.02865,1.02885,41200000.0
2009-10-14 03:55:00,1.02885,1.02895,1.02885,1.02895,14800000.0
2009-10-14 03:56:00,1.02885,1.02915,1.02885,1.02905,27000000.0
2009-10-14 03:57:00,1.02905,1.02915,1.02905,1.02905,23400000.0
2009-10-14 03:58:00,1.02905,1.02905,1.02905,1.02905,49100000.0
2009-10-14 03:59:00,1.02905,1.02915,1.02905,1.02905,139500000.0
2009-10-14 04:00:00,1.02905,1.02915,1.02885,1.02885,119000000.0
2009-10-14 04:01:00,1.02895,1.02895,1.02875,1.02895,60900000.0
2009-10-14 04:02:00,1.02895,1.02905,1.02895,1.02905,17800000.0
2009-10-14 04:03:00,1.02915,1.02915,1.02905,1.02915,21400000.0
2009-10-14 04:04:00,1.02915,1.02915,1.02905,1.02905,42900000.0
2009-10-14 04:05:00,1.02905,1.02905,1.02905,1.02905,34600000.0
2009-10-14 04:06:00,1.02905,1.02905,1.02905,1.02905,89700000.0
2009-10-14 04:07:00,1.02905,1.02905,1.0289,1.0289,57100000.0
2009-10-14 04:08:00,1.02885,1.02905,1.02885,1.02895,20900000.0
2009-10-14 04:09:00,1.02895,1.02905,1.02875,1.02895,21600000.0
2009-10-14 04:10:00,1.02895,1.02895,1.02885,1.02885,30300000.0
2009-10-14 04:11:00,1.02885,1.02905,1.02885,1.02905,38500000.0
2009-10-14 04:12:00,1.02905,1.02925,1.02905,1.02925,25200000.0
2009-10-14 04:13:00,1.02925,1.02945,1.02925,1.02945,12600000.0
2009-10-14 04:14:00,1.02945,1.02945,1.02935,1.02945,10600000.0
2009-10-14 04:15:00,1.02945,1.02945,1.02945,1.02945,46100000.0
2009-10-14 04:16:00,1.02945,1.02945,1.02935,1.02935,19800000.0
2009-10-14 04:17:00,1.02935,1.02935,1.02935,1.02935,3000000.0
2009-10-14 04:18:00,1.02935,1.02935,1.02925,1.02935,25700000.0
2009-10-14 04:19:00,1.02935,1.02935,1.02925,1.02925,16200000.0
2009-10-14 04:20:00,1.02925,1.02925,1.02915,1.02915,18000000.0
2009-10-14 04:21:00,1.02915,1.02925,1.02915,1.02925,31000000.0
2009-10-14 04:22:00,1.02925,1.02925,1.02915,1.02925,7000000.0
2009-10-14 04:23:00,1.02925,1.02935,1.02925,1.02935,12300000.0
2009-10-14 04:24:00,1.02935,1.02935,1.0291,1.02925,36900000.0
2009-10-14 04:25:00,1.02925,1.02935,1.02905,1.02905,34000000.0
2009-10-14 04:26:00,1.02905,1.02915,1.02905,1.02905,30200000.0
2009-10-14 04:27:00,1.02905,1.02905,1.02905,1.02905,15000000.0
2009-10-14 04:28:00,1.02905,1.02905,1.02905,1.02905,4900000.0
2009-10-14 04:29:00,1.02915,1.02945,1.02915,1.02945,42700000.0
2009-10-14 04:30:00,1.02945,1.02945,1.02945,1.02945,12900000.0
2009-10-14 04:31:00,1.02945,1.02945,1.02945,1.02945,11600000.0
2009-10-14 04:32:00,1.02945,1.02955,1.02945,1.02945,36800000.0
2009-10-14 04:33:00,1.02945,1.02955,1.02945,1.02955,31200000.0
2009-10-14 04:34:00,1.02955,1.02955,1.02945,1.02945,9800000.0
2009-10-14 04:35:00,1.02945,1.02945,1.02925,1.0293,33000000.0
2009-10-14 04:36:00,1.0293,1.0293,1.02915,1.02915,41300000.0
2009-10-14 04:37:00,1.02915,1.02935,1.0289,1.02905,90900000.0
2009-10-14 04:38:00,1.02905,1.02905,1.02905,1.02905,9600000.0
2009-10-14 04:39:00,1.02905,1.02915,1.02905,1.02915,31500000.0
2009-10-14 04:40:00,1.02915,1.02915,1.02905,1.02915,10200000.0
2009-10-14 04:41:00,1.02915,1.02915,1.02905,1.02905,9800000.0
2009-10-14 04:42:00,1.02905,1.02905,1.02905,1.02905,20300000.0
2009-10-14 04:43:00,1.02915,1.02915,1.02915,1.02915,22700000.0
2009-10-14 04:44:00,1.02915,1.02915,1.02905,1.02905,33000000.0
2009-10-14 04:45:00,1.02905,1.02905,1.02895,1.02905,18100000.0
2009-10-14 04:46:00,1.02895,1.02905,1.02895,1.02905,11900000.0
2009-10-14 04:47:00,1.02905,1.02935,1.02905,1.0293,30100000.0
2009-10-14 04:48:00,1.02935,1.02945,1.02905,1.02905,103200000.0
2009-10-14 04:49:00,1.02905,1.02905,1.02905,1.02905,7400000.0
2009-10-14 04:50:00,1.02905,1.02905,1.02905,1.02905,21700000.0
2009-10-14 04:51:00,1.02905,1.02905,1.02905,1.02905,48500000.0
2009-10-14 04:52:00,1.029,1.02905,1.0289,1.02905,87500000.0
2009-10-14 04:53:00,1.02905,1.02905,1.02905,1.02905,35800000.0
2009-10-14 04:54:00,1.02905,1.02905,1.02905,1.02905,19300000.0
2009-10-14 04:55:00,1.02905,1.02905,1.02895,1.02895,16700000.0
2009-10-14 04:56:00,1.02895,1.02905,1.02895,1.02895,36600000.0
2009-10-14 04:57:00,1.02895,1.02895,1.02895,1.02895,14400000.0
2009-10-14 04:58:00,1.02875,1.02884,1.02865,1.02884,1400000.0
2009-10-14 04:59:00,1.02895,1.02895,1.02895,1.02895,68900000.0
2009-10-14 05:00:00,1.02895,1.02895,1.02895,1.02895,21800000.0
2009-10-14 05:01:00,1.02895,1.02895,1.0284,1.02865,162300000.0
2009-10-14 05:02:00,1.02865,1.02865,1.02805,1.02805,158500000.0
2009-10-14 05:03:00,1.02795,1.0281,1.0279,1.02795,86000000.0
2009-10-14 05:04:00,1.028,1.02805,1.0279,1.02795,36600000.0
2009-10-14 05:05:00,1.02795,1.02805,1.0279,1.02795,72700000.0
2009-10-14 05:06:00,1.02795,1.02795,1.02795,1.02795,19400000.0
2009-10-14 05:07:00,1.02795,1.02795,1.02795,1.02795,14800000.0
2009-10-14 05:08:00,1.02795,1.02795,1.02795,1.02795,12400000.0
2009-10-14 05:09:00,1.02795,1.02795,1.02795,1.02795,18100000.0
2009-10-14 05:10:00,1.02795,1.02795,1.02775,1.0279,31700000.0
2009-10-14 05:11:00,1.02795,1.0282,1.0279,1.0282,167700000.0
2009-10-14 05:12:00,1.02825,1.0284,1.0282,1.02825,58200000.0
2009-10-14 05:13:00,1.02825,1.02825,1.02825,1.02825,16800000.0
2009-10-14 05:14:00,1.02825,1.02825,1.02825,1.02825,24300000.0
2009-10-14 05:15:00,1.02825,1.0283,1.02825,1.02825,24000000.0
2009-10-14 05:16:00,1.02825,1.0283,1.02825,1.0283,6400000.0
2009-10-14 05:17:00,1.02825,1.02825,1.02825,1.02825,6300000.0
2009-10-14 05:18:00,1.02835,1.02835,1.0282,1.0282,7300000.0
2009-10-14 05:19:00,1.02825,1.02825,1.0282,1.0282,3700000.0
2009-10-14 05:20:00,1.0283,1.02835,1.0283,1.02835,5200000.0
2009-10-14 05:21:00,1.0284,1.02845,1.0282,1.0284,49500000.0
2009-10-14 05:22:00,1.02845,1.02845,1.0283,1.02845,40200000.0
2009-10-14 05:23:00,1.02845,1.02845,1.02845,1.02845,29600000.0
2009-10-14 05:24:00,1.02845,1.02855,1.02835,1.02835,34700000.0
2009-10-14 05:25:00,1.02835,1.02845,1.02835,1.02845,34300000.0
2009-10-14 05:26:00,1.02845,1.02845,1.02845,1.02845,26400000.0
2009-10-14 05:27:00,1.02845,1.02845,1.02845,1.02845,16200000.0
2009-10-14 05:28:00,1.02845,1.02875,1.02845,1.02875,33500000.0
2009-10-14 05:29:00,1.02875,1.02875,1.02865,1.02865,31900000.0
2009-10-14 05:30:00,1.02865,1.02875,1.02865,1.02865,14600000.0
2009-10-14 05:31:00,1.02865,1.02865,1.0285,1.0285,41300000.0
2009-10-14 05:32:00,1.0285,1.0285,1.02815,1.02815,24200000.0
2009-10-14 05:33:00,1.02815,1.02815,1.02815,1.02815,4000000.0
2009-10-14 05:34:00,1.02815,1.02815,1.0277,1.02775,58000000.0
2009-10-14 05:35:00,1.02775,1.0279,1.02765,1.0277,67700000.0
2009-10-14 05:36:00,1.0277,1.02785,1.02765,1.0278,32100000.0
2009-10-14 05:37:00,1.02785,1.02795,1.02785,1.02795,10600000.0
2009-10-14 05:38:00,1.02795,1.02795,1.02785,1.02795,13700000.0
2009-10-14 05:39:00,1.02795,1.02805,1.0279,1.02795,20100000.0
2009-10-14 05:40:00,1.02795,1.02795,1.0278,1.0278,74500000.0
2009-10-14 05:41:00,1.02753,1.02776,1.02752,1.02769,156500000.0
2009-10-14 05:42:00,1.02795,1.02795,1.02785,1.02795,36200000.0
2009-10-14 05:43:00,1.02795,1.02795,1.02775,1.02795,26300000.0
2009-10-14 05:44:00,1.02805,1.02825,1.028,1.02815,18600000.0
2009-10-14 05:45:00,1.02815,1.02825,1.02815,1.02815,88900000.0
2009-10-14 05:46:00,1.0282,1.02825,1.0281,1.02815,97700000.0
2009-10-14 05:47:00,1.02815,1.02815,1.02785,1.02785,58400000.0
2009-10-14 05:48:00,1.02795,1.02795,1.02795,1.02795,5400000.0
2009-10-14 05:49:00,1.02795,1.02795,1.0277,1.0278,78200000.0
2009-10-14 05:50:00,1.02785,1.02785,1.02765,1.0277,89100000.0
2009-10-14 05:51:00,1.0277,1.0277,1.02765,1.02765,8600000.0
2009-10-14 05:52:00,1.0277,1.0277,1.02745,1.02755,25500000.0
2009-10-14 05:53:00,1.02755,1.02755,1.02755,1.02755,12800000.0
2009-10-14 05:54:00,1.02755,1.02755,1.0275,1.0275,45600000.0
2009-10-14 05:55:00,1.02727,1.02731,1.02698,1.02728,103100000.0
2009-10-14 05:56:00,1.02737,1.02737,1.02713,1.02737,47600000.0
2009-10-14 05:57:00,1.02755,1.0277,1.0275,1.0277,45600000.0
2009-10-14 05:58:00,1.02775,1.02775,1.0275,1.02755,59900000.0
2009-10-14 05:59:00,1.0276,1.0278,1.0275,1.02775,135000000.0
2009-10-14 06:00:00,1.02775,1.02775,1.0275,1.0276,172600000.0
2009-10-14 06:01:00,1.0276,1.02775,1.0276,1.0277,51400000.0
2009-10-14 06:02:00,1.0278,1.02785,1.0277,1.0277,11000000.0
2009-10-14 06:03:00,1.0277,1.02775,1.0277,1.0277,17300000.0
2009-10-14 06:04:00,1.0277,1.02825,1.0277,1.0282,57900000.0
2009-10-14 06:05:00,1.02815,1.02825,1.02815,1.02815,66000000.0
2009-10-14 06:06:00,1.02815,1.02815,1.02815,1.02815,47800000.0
2009-10-14 06:07:00,1.02815,1.02815,1.028,1.028,9000000.0
2009-10-14 06:08:00,1.028,1.028,1.0279,1.0279,17400000.0
2009-10-14 06:09:00,1.02795,1.02795,1.02785,1.02785,18700000.0
2009-10-14 06:10:00,1.02785,1.02795,1.02785,1.0279,10200000.0
2009-10-14 06:11:00,1.02785,1.02785,1.0275,1.02755,117600000.0
2009-10-14 06:12:00,1.02755,1.02755,1.0275,1.0275,43100000.0
2009-10-14 06:13:00,1.02755,1.02755,1.0274,1.02755,101700000.0
2009-10-14 06:14:00,1.0275,1.02755,1.0275,1.0275,8800000.0
2009-10-14 06:15:00,1.02755,1.02755,1.0275,1.02755,41900000.0
2009-10-14 06:16:00,1.02755,1.02755,1.02755,1.02755,9900000.0
2009-10-14 06:17:00,1.02765,1.02765,1.02755,1.02755,13800000.0
2009-10-14 06:18:00,1.02743,1.02746,1.02722,1.02741,313800000.0
2009-10-14 06:19:00,1.02755,1.0276,1.02745,1.02745,36800000.0
2009-10-14 06:20:00,1.0275,1.02755,1.0274,1.0274,51100000.0
2009-10-14 06:21:00,1.0275,1.0278,1.0275,1.02775,65600000.0
2009-10-14 06:22:00,1.02775,1.02775,1.02775,1.02775,3200000.0
2009-10-14 06:23:00,1.02765,1.02765,1.02755,1.02765,28700000.0
2009-10-14 06:24:00,1.02743,1.02748,1.0273,1.02735,250100000.0
2009-10-14 06:25:00,1.02755,1.0277,1.02745,1.0277,30000000.0
2009-10-14 06:26:00,1.0277,1.02775,1.0275,1.0277,49900000.0
2009-10-14 06:27:00,1.02765,1.02765,1.0274,1.0274,122100000.0
2009-10-14 06:28:00,1.02745,1.02745,1.0274,1.02745,54200000.0
2009-10-14 06:29:00,1.02745,1.02745,1.0272,1.0272,136300000.0
2009-10-14 06:30:00,1.02725,1.02725,1.0272,1.0272,25600000.0
2009-10-14 06:31:00,1.02725,1.02725,1.0271,1.0271,61200000.0
2009-10-14 06:32:00,1.02715,1.0276,1.0271,1.02735,57600000.0
2009-10-14 06:33:00,1.0273,1.02735,1.02715,1.02715,80700000.0
2009-10-14 06:34:00,1.02725,1.02725,1.02725,1.02725,10800000.0
2009-10-14 06:35:00,1.02725,1.02725,1.0272,1.02725,14400000.0
2009-10-14 06:36:00,1.0272,1.02725,1.02705,1.02705,116000000.0
2009-10-14 06:37:00,1.02705,1.02705,1.0269,1.02705,157700000.0
2009-10-14 06:38:00,1.02705,1.02705,1.0269,1.027,109000000.0
2009-10-14 06:39:00,1.0271,1.0273,1.0271,1.02725,58900000.0
2009-10-14 06:40:00,1.02735,1.02745,1.0273,1.02735,31700000.0
2009-10-14 06:41:00,1.02735,1.02735,1.0273,1.0273,5200000.0
2009-10-14 06:42:00,1.02735,1.02735,1.0273,1.02735,20600000.0
2009-10-14 06:43:00,1.02735,1.02745,1.02735,1.02745,8900000.0
2009-10-14 06:44:00,1.02745,1.02745,1.02735,1.02745,43600000.0
2009-10-14 06:45:00,1.0275,1.0275,1.0275,1.0275,4800000.0
2009-10-14 06:46:00,1.02723,1.02731,1.02712,1.0272,236400000.0
2009-10-14 06:47:00,1.02717,1.02732,1.02717,1.02731,112300000.0
2009-10-14 06:48:00,1.02755,1.02765,1.02755,1.02755,15600000.0
2009-10-14 06:49:00,1.02765,1.02785,1.0276,1.02785,70500000.0
2009-10-14 06:50:00,1.02785,1.02805,1.02745,1.0276,119200000.0
2009-10-14 06:51:00,1.0276,1.02765,1.02755,1.0276,123400000.0
2009-10-14 06:52:00,1.02765,1.0277,1.0276,1.0277,36400000.0
2009-10-14 06:53:00,1.02765,1.02765,1.02765,1.02765,24000000.0
2009-10-14 06:54:00,1.0277,1.02775,1.02765,1.02765,30600000.0
2009-10-14 06:55:00,1.02765,1.02765,1.02765,1.02765,16700000.0
2009-10-14 06:56:00,1.02765,1.02765,1.02765,1.02765,74000000.0
2009-10-14 06:57:00,1.02765,1.02775,1.02765,1.02775,30600000.0
2009-10-14 06:58:00,1.02775,1.02785,1.02775,1.0278,7000000.0
2009-10-14 06:59:00,1.0278,1.0278,1.0278,1.0278,1000000.0
2009-10-14 07:00:00,1.0278,1.02815,1.0278,1.028,45400000.0
2009-10-14 07:01:00,1.028,1.02815,1.028,1.0281,55800000.0
2009-10-14 07:02:00,1.0281,1.02825,1.0281,1.02825,17400000.0
2009-10-14 07:03:00,1.02825,1.02835,1.02805,1.02835,17400000.0
2009-10-14 07:04:00,1.02835,1.02835,1.02815,1.02815,30200000.0
2009-10-14 07:05:00,1.02815,1.02815,1.0281,1.02815,22400000.0
2009-10-14 07:06:00,1.0281,1.0281,1.02805,1.02805,72800000.0
2009-10-14 07:07:00,1.028,1.02815,1.02795,1.028,37500000.0
2009-10-14 07:08:00,1.028,1.028,1.0279,1.0279,32600000.0
2009-10-14 07:09:00,1.02795,1.02795,1.0279,1.0279,4000000.0
2009-10-14 07:10:00,1.02795,1.02795,1.02795,1.02795,5000000.0
2009-10-14 07:11:00,1.02795,1.028,1.0279,1.028,13600000.0
2009-10-14 07:12:00,1.028,1.028,1.028,1.028,2400000.0
2009-10-14 07:13:00,1.02805,1.02815,1.028,1.02815,47000000.0
2009-10-14 07:14:00,1.02815,1.02815,1.0281,1.02815,20800000.0
2009-10-14 07:15:00,1.02815,1.02815,1.028,1.028,19000000.0
2009-10-14 07:16:00,1.02815,1.02815,1.0281,1.02815,9600000.0
2009-10-14 07:17:00,1.0281,1.02815,1.0281,1.0281,19600000.0
2009-10-14 07:18:00,1.0281,1.02815,1.02805,1.02805,22400000.0
2009-10-14 07:19:00,1.0281,1.0281,1.02805,1.0281,44200000.0
2009-10-14 07:20:00,1.02805,1.0281,1.02805,1.0281,36100000.0
2009-10-14 07:21:00,1.0281,1.0281,1.0281,1.0281,4800000.0
2009-10-14 07:22:00,1.0281,1.0281,1.028,1.028,72400000.0
2009-10-14 07:23:00,1.028,1.028,1.028,1.028,36800000.0
2009-10-14 07:24:00,1.0281,1.0281,1.0281,1.0281,3800000.0
2009-10-14 07:25:00,1.0281,1.0281,1.0281,1.0281,4800000.0
2009-10-14 07:26:00,1.02805,1.0281,1.02805,1.0281,18600000.0
2009-10-14 07:27:00,1.0282,1.0282,1.0282,1.0282,6400000.0
2009-10-14 07:28:00,1.02825,1.02825,1.02825,1.02825,12800000.0
2009-10-14 07:29:00,1.02825,1.02825,1.02825,1.02825,9600000.0
2009-10-14 07:30:00,1.02825,1.02825,1.02825,1.02825,16000000.0
2009-10-14 07:31:00,1.02825,1.02825,1.02785,1.02805,36700000.0
2009-10-14 07:32:00,1.02793,1.02793,1.02753,1.02787,145000000.0
2009-10-14 07:33:00,1.02805,1.02805,1.028,1.028,24300000.0
2009-10-14 07:34:00,1.028,1.02805,1.0279,1.0279,19700000.0
2009-10-14 07:35:00,1.0279,1.02795,1.0278,1.02795,38800000.0
2009-10-14 07:36:00,1.02795,1.02795,1.02775,1.02775,10600000.0
2009-10-14 07:37:00,1.02775,1.02775,1.0276,1.0276,13900000.0
2009-10-14 07:38:00,1.02775,1.02775,1.0277,1.02775,12800000.0
2009-10-14 07:39:00,1.02775,1.02775,1.02745,1.02755,30400000.0
2009-10-14 07:40:00,1.0276,1.0276,1.02755,1.02755,11300000.0
2009-10-14 07:41:00,1.0275,1.0275,1.0272,1.02725,40000000.0
2009-10-14 07:42:00,1.02735,1.02745,1.0271,1.02715,16200000.0
2009-10-14 07:43:00,1.02725,1.02725,1.02725,1.02725,19400000.0
2009-10-14 07:44:00,1.02704,1.02708,1.02667,1.02707,377199996.0
2009-10-14 07:45:00,1.02715,1.02715,1.02715,1.02715,35000000.0
2009-10-14 07:46:00,1.02715,1.02725,1.027,1.02705,86200000.0
2009-10-14 07:47:00,1.02705,1.02745,1.027,1.02715,127000000.0
2009-10-14 07:48:00,1.02715,1.02715,1.02715,1.02715,36400000.0
2009-10-14 07:49:00,1.02715,1.02715,1.02715,1.02715,28200000.0
2009-10-14 07:50:00,1.02715,1.02725,1.02715,1.02725,12800000.0
2009-10-14 07:51:00,1.02725,1.02725,1.02715,1.02715,16800000.0
2009-10-14 07:52:00,1.02715,1.02725,1.02715,1.02725,25400000.0
2009-10-14 07:53:00,1.02725,1.02735,1.02725,1.02735,27700000.0
2009-10-14 07:54:00,1.02745,1.02765,1.02745,1.02765,34600000.0
2009-10-14 07:55:00,1.02765,1.02765,1.0274,1.0274,39500000.0
2009-10-14 07:56:00,1.0274,1.0275,1.02735,1.0274,36600000.0
2009-10-14 07:57:00,1.0274,1.0274,1.02715,1.02715,72700000.0
2009-10-14 07:58:00,1.02715,1.0275,1.02715,1.0275,69900000.0
2009-10-14 07:59:00,1.0274,1.0274,1.027,1.02725,62500000.0
2009-10-14 08:00:00,1.02725,1.02725,1.027,1.02715,108400000.0
2009-10-14 08:01:00,1.0272,1.0273,1.0271,1.0273,65800000.0
2009-10-14 08:02:00,1.02725,1.0275,1.02725,1.02735,110100000.0
2009-10-14 08:03:00,1.02735,1.02745,1.0271,1.0271,246600001.0
2009-10-14 08:04:00,1.02715,1.02715,1.02675,1.02675,264550000.0
2009-10-14 08:05:00,1.02675,1.0268,1.0265,1.0268,419800000.0
2009-10-14 08:06:00,1.0268,1.02725,1.0268,1.02725,161100000.0
2009-10-14 08:07:00,1.02725,1.02725,1.02715,1.0272,47300000.0
2009-10-14 08:08:00,1.0272,1.0272,1.02705,1.0271,65900000.0
2009-10-14 08:09:00,1.0271,1.02735,1.02675,1.02675,189700000.0
2009-10-14 08:10:00,1.02675,1.02675,1.02645,1.02655,270200000.0
2009-10-14 08:11:00,1.02655,1.02725,1.02655,1.02725,369800001.0
2009-10-14 08:12:00,1.02725,1.02725,1.02645,1.02695,479500000.0
2009-10-14 08:13:00,1.02695,1.02695,1.02645,1.0265,245000000.0
2009-10-14 08:14:00,1.02655,1.02655,1.02615,1.02635,293600000.0
2009-10-14 08:15:00,1.02635,1.02635,1.02615,1.0263,277600000.0
2009-10-14 08:16:00,1.02635,1.02645,1.02635,1.02645,72200000.0
2009-10-14 08:17:00,1.0264,1.02645,1.0264,1.02645,32600000.0
2009-10-14 08:18:00,1.02645,1.0266,1.0264,1.0266,80800000.0
2009-10-14 08:19:00,1.0266,1.0272,1.0266,1.0272,275390000.0
2009-10-14 08:20:00,1.0272,1.02725,1.02685,1.02695,108800000.0
2009-10-14 08:21:00,1.027,1.0274,1.027,1.0273,66700000.0
2009-10-14 08:22:00,1.0273,1.0276,1.0273,1.0276,69800000.0
2009-10-14 08:23:00,1.02775,1.02785,1.0274,1.0275,79700000.0
2009-10-14 08:24:00,1.0275,1.0275,1.02725,1.0275,98200000.0
2009-10-14 08:25:00,1.02755,1.0276,1.02755,1.02755,71400000.0
2009-10-14 08:26:00,1.02755,1.02775,1.02755,1.0277,118000000.0
2009-10-14 08:27:00,1.0277,1.02775,1.02755,1.02755,84600000.0
2009-10-14 08:28:00,1.02755,1.0278,1.0275,1.0277,98900000.0
2009-10-14 08:29:00,1.02775,1.02815,1.02775,1.02815,132000000.0
2009-10-14 08:30:00,1.0281,1.0281,1.02765,1.0277,53600000.0
2009-10-14 08:31:00,1.02775,1.02775,1.0275,1.0276,66800000.0
2009-10-14 08:32:00,1.0276,1.0276,1.0271,1.02715,191899999.0
2009-10-14 08:33:00,1.02715,1.0274,1.02715,1.02735,127400000.0
2009-10-14 08:34:00,1.02735,1.02755,1.0271,1.0271,152499999.0
2009-10-14 08:35:00,1.0269,1.02695,1.02675,1.0268,186200001.0
2009-10-14 08:36:00,1.0268,1.027,1.0265,1.0265,266700000.0
2009-10-14 08:37:00,1.02645,1.02685,1.02615,1.02685,427900001.0
2009-10-14 08:38:00,1.02685,1.027,1.0268,1.0269,66300000.0
2009-10-14 08:39:00,1.0269,1.02765,1.0269,1.0276,241600000.0
2009-10-14 08:40:00,1.0276,1.0278,1.0274,1.0274,258500000.0
2009-10-14 08:41:00,1.0274,1.02745,1.02725,1.02725,182100000.0
2009-10-14 08:42:00,1.02725,1.0276,1.02715,1.0276,256600000.0
2009-10-14 08:43:00,1.02755,1.0276,1.02755,1.0276,82400000.0
2009-10-14 08:44:00,1.0276,1.0279,1.02755,1.0279,222199999.0
2009-10-14 08:45:00,1.0279,1.02805,1.0279,1.02805,42600000.0
2009-10-14 08:46:00,1.02805,1.0281,1.02795,1.0281,40000000.0
2009-10-14 08:47:00,1.0281,1.02865,1.028,1.0285,231400000.0
2009-10-14 08:48:00,1.0285,1.02895,1.02815,1.02895,200600000.0
2009-10-14 08:49:00,1.02895,1.02915,1.0288,1.0288,167800000.0
2009-10-14 08:50:00,1.02885,1.0292,1.02875,1.0292,423900000.0
2009-10-14 08:51:00,1.0292,1.02945,1.02865,1.0287,215700000.0
2009-10-14 08:52:00,1.0287,1.02885,1.0287,1.02885,163599998.0
2009-10-14 08:53:00,1.02885,1.02885,1.0286,1.0286,245100000.0
2009-10-14 08:54:00,1.0286,1.0287,1.0286,1.02865,102100000.0
2009-10-14 08:55:00,1.02865,1.029,1.0286,1.029,192000000.0
2009-10-14 08:56:00,1.029,1.029,1.0289,1.0289,162199999.0
2009-10-14 08:57:00,1.029,1.0296,1.029,1.0296,202399999.0
2009-10-14 08:58:00,1.0296,1.0297,1.0295,1.0295,46400000.0
2009-10-14 08:59:00,1.02945,1.02945,1.029,1.0291,201300000.0
2009-10-14 09:00:00,1.02905,1.02935,1.0288,1.02895,233299999.0
2009-10-14 09:01:00,1.02895,1.0293,1.02895,1.029,112800000.0
2009-10-14 09:02:00,1.02905,1.02925,1.0288,1.0292,159100000.0
2009-10-14 09:03:00,1.0292,1.02965,1.0291,1.0296,230100000.0
2009-10-14 09:04:00,1.02955,1.02955,1.02865,1.02865,288000000.0
2009-10-14 09:05:00,1.02865,1.02875,1.02835,1.02835,137800000.0
2009-10-14 09:06:00,1.02835,1.0285,1.02825,1.02845,439900001.0
2009-10-14 09:07:00,1.02845,1.02855,1.0283,1.0283,172800000.0
2009-10-14 09:08:00,1.0283,1.02845,1.0281,1.0281,206400000.0
2009-10-14 09:09:00,1.02805,1.0283,1.02775,1.02775,216700000.0
2009-10-14 09:10:00,1.02775,1.02815,1.02775,1.02815,316000000.0
2009-10-14 09:11:00,1.02815,1.02835,1.0281,1.02825,256799998.0
2009-10-14 09:12:00,1.02825,1.02835,1.0281,1.02815,288700000.0
2009-10-14 09:13:00,1.02815,1.0282,1.0279,1.02795,126700000.0
2009-10-14 09:14:00,1.02795,1.02805,1.0278,1.02785,195500000.0
2009-10-14 09:15:00,1.02785,1.02825,1.02785,1.02825,127800000.0
2009-10-14 09:16:00,1.02825,1.02855,1.02805,1.02845,241400000.0
2009-10-14 09:17:00,1.02845,1.02855,1.02845,1.0285,114900000.0
2009-10-14 09:18:00,1.02855,1.02855,1.02855,1.02855,19800000.0
2009-10-14 09:19:00,1.0286,1.0286,1.02825,1.02825,206900000.0
2009-10-14 09:20:00,1.02825,1.02835,1.02805,1.02805,133500000.0
2009-10-14 09:21:00,1.02805,1.02825,1.02805,1.02825,188400000.0
2009-10-14 09:22:00,1.02825,1.02845,1.02825,1.02825,56400000.0
2009-10-14 09:23:00,1.02825,1.02825,1.02815,1.02815,7800000.0
2009-10-14 09:24:00,1.02815,1.02835,1.02805,1.02805,135700000.0
2009-10-14 09:25:00,1.0281,1.02825,1.0277,1.02805,212000000.0
2009-10-14 09:26:00,1.02805,1.02825,1.02805,1.02815,70800000.0
2009-10-14 09:27:00,1.02815,1.02815,1.02785,1.02785,62200000.0
2009-10-14 09:28:00,1.02775,1.02795,1.02775,1.02795,173300000.0
2009-10-14 09:29:00,1.0279,1.0281,1.0278,1.02795,90300000.0
2009-10-14 09:30:00,1.02795,1.02815,1.02795,1.02815,111500000.0
2009-10-14 09:31:00,1.0281,1.0281,1.02775,1.02805,247900001.0
2009-10-14 09:32:00,1.02805,1.02815,1.02805,1.02805,42300000.0
2009-10-14 09:33:00,1.02805,1.02805,1.02785,1.02785,168300000.0
2009-10-14 09:34:00,1.02785,1.02785,1.02765,1.0278,173700000.0
2009-10-14 09:35:00,1.02785,1.02825,1.02785,1.02825,40300000.0
2009-10-14 09:36:00,1.02825,1.02825,1.0277,1.0277,100900000.0
2009-10-14 09:37:00,1.0277,1.0281,1.0277,1.02805,179000000.0
2009-10-14 09:38:00,1.02805,1.02805,1.02795,1.02795,57900000.0
2009-10-14 09:39:00,1.02805,1.0282,1.02795,1.0281,168600000.0
2009-10-14 09:40:00,1.0281,1.02825,1.02805,1.02825,100200000.0
2009-10-14 09:41:00,1.02835,1.0284,1.0283,1.0284,83600000.0
2009-10-14 09:42:00,1.0284,1.02855,1.02835,1.0285,131500000.0
2009-10-14 09:43:00,1.02855,1.0288,1.02855,1.02865,219100000.0
2009-10-14 09:44:00,1.02865,1.02885,1.02865,1.0288,181400000.0
2009-10-14 09:45:00,1.0288,1.0288,1.02825,1.02825,193200000.0
2009-10-14 09:46:00,1.0283,1.02835,1.02795,1.02815,268900000.0
2009-10-14 09:47:00,1.02815,1.0282,1.028,1.028,251900000.0
2009-10-14 09:48:00,1.02795,1.02805,1.02765,1.02795,177000000.0
2009-10-14 09:49:00,1.02795,1.02795,1.0278,1.0278,132900000.0
2009-10-14 09:50:00,1.0278,1.02785,1.02755,1.02765,146100000.0
2009-10-14 09:51:00,1.0276,1.02805,1.0276,1.02805,203300000.0
2009-10-14 09:52:00,1.02805,1.02825,1.0279,1.02805,250300000.0
2009-10-14 09:53:00,1.02805,1.02845,1.02805,1.02825,193200000.0
2009-10-14 09:54:00,1.0282,1.0282,1.028,1.02805,101900000.0
2009-10-14 09:55:00,1.0281,1.0284,1.028,1.0282,260800000.0
2009-10-14 09:56:00,1.02815,1.02815,1.028,1.028,75100000.0
2009-10-14 09:57:00,1.028,1.028,1.0278,1.0278,241400000.0
2009-10-14 09:58:00,1.0278,1.02795,1.02775,1.0278,186300000.0
2009-10-14 09:59:00,1.0278,1.02805,1.02755,1.028,232300000.0
2009-10-14 10:00:00,1.02795,1.02795,1.0276,1.0276,244400000.0
2009-10-14 10:01:00,1.0276,1.02765,1.02755,1.02765,74600000.0
2009-10-14 10:02:00,1.02765,1.02765,1.0275,1.0275,39200000.0
2009-10-14 10:03:00,1.0275,1.02765,1.0275,1.02765,66500000.0
2009-10-14 10:04:00,1.02765,1.0277,1.0272,1.02735,163700000.0
2009-10-14 10:05:00,1.02735,1.0275,1.0272,1.02735,276600000.0
2009-10-14 10:06:00,1.02735,1.02755,1.02725,1.02725,281200000.0
2009-10-14 10:07:00,1.0272,1.0275,1.0272,1.0274,313400000.0
2009-10-14 10:08:00,1.0274,1.02765,1.02735,1.02755,242600000.0
2009-10-14 10:09:00,1.02765,1.0277,1.0274,1.0277,173800000.0
2009-10-14 10:10:00,1.0277,1.02785,1.02755,1.0277,222600000.0
2009-10-14 10:11:00,1.0277,1.0278,1.02765,1.0277,160000000.0
2009-10-14 10:12:00,1.02775,1.02785,1.02765,1.02775,134800000.0
2009-10-14 10:13:00,1.0277,1.0277,1.0276,1.02765,113900000.0
2009-10-14 10:14:00,1.02765,1.02775,1.0276,1.02765,139000000.0
2009-10-14 10:15:00,1.02765,1.02775,1.02755,1.02755,255200000.0
2009-10-14 10:16:00,1.02755,1.02765,1.0275,1.02765,140500000.0
2009-10-14 10:17:00,1.0276,1.02785,1.0276,1.02785,55800000.0
2009-10-14 10:18:00,1.02785,1.02785,1.0276,1.02765,143400000.0
2009-10-14 10:19:00,1.0277,1.0277,1.0275,1.0275,397000000.0
2009-10-14 10:20:00,1.0275,1.0276,1.0275,1.0275,137500000.0
2009-10-14 10:21:00,1.0275,1.0275,1.0275,1.0275,177500000.0
2009-10-14 10:22:00,1.0275,1.0275,1.02735,1.0275,172400000.0
2009-10-14 10:23:00,1.0275,1.0275,1.0273,1.0273,266200000.0
2009-10-14 10:24:00,1.0273,1.0274,1.0273,1.0274,105700001.0
2009-10-14 10:25:00,1.0274,1.0275,1.0274,1.02745,60500000.0
2009-10-14 10:26:00,1.02745,1.02745,1.0273,1.0274,163300000.0
2009-10-14 10:27:00,1.0275,1.02785,1.0275,1.02785,189600000.0
2009-10-14 10:28:00,1.02785,1.028,1.02765,1.0277,129400000.0
2009-10-14 10:29:00,1.02775,1.0279,1.0276,1.02775,211800000.0
2009-10-14 10:30:00,1.02775,1.02775,1.0268,1.027,400600000.0
2009-10-14 10:31:00,1.027,1.027,1.02685,1.02695,216800000.0
2009-10-14 10:32:00,1.02695,1.0274,1.0269,1.0274,436600000.0
2009-10-14 10:33:00,1.0275,1.02795,1.02745,1.02795,190800000.0
2009-10-14 10:34:00,1.02795,1.0283,1.02765,1.0283,294500000.0
2009-10-14 10:35:00,1.0281,1.02835,1.0281,1.02825,294900000.0
2009-10-14 10:36:00,1.02825,1.0287,1.02825,1.02865,306300000.0
2009-10-14 10:37:00,1.02865,1.02875,1.02845,1.02875,377200000.0
2009-10-14 10:38:00,1.0287,1.02915,1.0286,1.0291,164500000.0
2009-10-14 10:39:00,1.0291,1.02925,1.02875,1.02885,320100000.0
2009-10-14 10:40:00,1.02885,1.0291,1.0288,1.0288,171100000.0
2009-10-14 10:41:00,1.0288,1.0289,1.02845,1.0285,275200000.0
2009-10-14 10:42:00,1.02855,1.02855,1.02845,1.02845,59900000.0
2009-10-14 10:43:00,1.02845,1.02845,1.02845,1.02845,246300000.0
2009-10-14 10:44:00,1.02845,1.02855,1.02815,1.02825,189100000.0
2009-10-14 10:45:00,1.02825,1.02825,1.0279,1.0279,84000000.0
2009-10-14 10:46:00,1.028,1.02835,1.028,1.02835,190600001.0
2009-10-14 10:47:00,1.02835,1.02855,1.02835,1.02855,334900000.0
2009-10-14 10:48:00,1.02855,1.0287,1.0283,1.02865,307600003.0
2009-10-14 10:49:00,1.02865,1.02875,1.02865,1.0287,465800002.0
2009-10-14 10:50:00,1.0287,1.02875,1.02835,1.0286,399500000.0
2009-10-14 10:51:00,1.02855,1.0286,1.0282,1.02825,234500000.0
2009-10-14 10:52:00,1.02825,1.02835,1.02825,1.0283,110700000.0
2009-10-14 10:53:00,1.02835,1.0285,1.02825,1.02825,117200000.0
2009-10-14 10:54:00,1.02825,1.0283,1.02785,1.0283,274400001.0
2009-10-14 10:55:00,1.0283,1.0284,1.02825,1.02835,271800000.0
2009-10-14 10:56:00,1.02835,1.02845,1.02805,1.0281,374800000.0
2009-10-14 10:57:00,1.0281,1.02815,1.02795,1.02805,384400000.0
2009-10-14 10:58:00,1.028,1.02805,1.0274,1.02745,273000000.0
2009-10-14 10:59:00,1.02745,1.02775,1.027,1.02705,617100000.0
2009-10-14 11:00:00,1.02705,1.0274,1.02705,1.02715,499300000.0
2009-10-14 11:01:00,1.02715,1.0272,1.02695,1.02705,814300001.0
2009-10-14 11:02:00,1.02705,1.02735,1.027,1.0273,260200000.0
2009-10-14 11:03:00,1.0273,1.0274,1.02665,1.0269,216800000.0
2009-10-14 11:04:00,1.0269,1.0274,1.0268,1.0274,279800000.0
2009-10-14 11:05:00,1.0274,1.02765,1.02705,1.02705,237400000.0
2009-10-14 11:06:00,1.02705,1.02705,1.02615,1.0268,600900000.0
2009-10-14 11:07:00,1.0268,1.0271,1.0266,1.0269,384900000.0
2009-10-14 11:08:00,1.02695,1.0273,1.02695,1.027,301900000.0
2009-10-14 11:09:00,1.02695,1.02715,1.0269,1.02705,205500000.0
2009-10-14 11:10:00,1.02705,1.0273,1.02665,1.02685,413100000.0
2009-10-14 11:11:00,1.02685,1.02735,1.02685,1.0273,274800000.0
2009-10-14 11:12:00,1.02725,1.02725,1.02715,1.02715,197100000.0
2009-10-14 11:13:00,1.02715,1.02735,1.027,1.027,111500000.0
2009-10-14 11:14:00,1.027,1.02725,1.02655,1.02665,284900000.0
2009-10-14 11:15:00,1.02665,1.02665,1.02645,1.02645,407899999.0
2009-10-14 11:16:00,1.02645,1.027,1.02645,1.027,122200000.0
2009-10-14 11:17:00,1.02705,1.0271,1.0268,1.02695,151900000.0
2009-10-14 11:18:00,1.02695,1.02705,1.0266,1.02705,303300000.0
2009-10-14 11:19:00,1.0272,1.02735,1.0272,1.02735,95400000.0
2009-10-14 11:20:00,1.0274,1.0275,1.02715,1.02715,131600000.0
2009-10-14 11:21:00,1.02715,1.02755,1.02715,1.0273,314200000.0
2009-10-14 11:22:00,1.0273,1.02755,1.02725,1.0275,254900000.0
2009-10-14 11:23:00,1.0275,1.0278,1.02745,1.02755,221900000.0
2009-10-14 11:24:00,1.02755,1.02755,1.0275,1.0275,74400000.0
2009-10-14 11:25:00,1.0275,1.0275,1.0274,1.0274,40200000.0
2009-10-14 11:26:00,1.0274,1.0274,1.0268,1.0273,373300000.0
2009-10-14 11:27:00,1.02735,1.02745,1.027,1.0272,330800000.0
2009-10-14 11:28:00,1.02725,1.02755,1.02715,1.02745,326800000.0
2009-10-14 11:29:00,1.0275,1.02765,1.02725,1.02745,316100000.0
2009-10-14 11:30:00,1.02745,1.0276,1.02695,1.02725,389300000.0
2009-10-14 11:31:00,1.02725,1.0273,1.02695,1.02705,260700000.0
2009-10-14 11:32:00,1.02705,1.0271,1.0268,1.0268,180200000.0
2009-10-14 11:33:00,1.0268,1.0269,1.02665,1.0268,231800000.0
2009-10-14 11:34:00,1.02665,1.02715,1.02665,1.0271,198300000.0
2009-10-14 11:35:00,1.02715,1.02715,1.02685,1.0269,224699999.0
2009-10-14 11:36:00,1.0269,1.0271,1.02665,1.0271,166000000.0
2009-10-14 11:37:00,1.0271,1.02725,1.0269,1.0271,180500000.0
2009-10-14 11:38:00,1.0271,1.02725,1.0269,1.0269,130500000.0
2009-10-14 11:39:00,1.027,1.0272,1.0269,1.02705,158700000.0
2009-10-14 11:40:00,1.02705,1.02705,1.02675,1.02685,136700000.0
2009-10-14 11:41:00,1.02685,1.02685,1.0268,1.02685,158200000.0
2009-10-14 11:42:00,1.02685,1.02715,1.02675,1.02715,261500000.0
2009-10-14 11:43:00,1.02715,1.02715,1.02685,1.02685,321900000.0
2009-10-14 11:44:00,1.02685,1.02715,1.02685,1.02705,239000001.0
2009-10-14 11:45:00,1.02705,1.0271,1.02695,1.027,308800000.0
2009-10-14 11:46:00,1.027,1.02725,1.027,1.0272,212500000.0
2009-10-14 11:47:00,1.02715,1.02735,1.02695,1.02705,203400000.0
2009-10-14 11:48:00,1.02705,1.02715,1.02705,1.02705,274200000.0
2009-10-14 11:49:00,1.02705,1.02715,1.02685,1.027,375900000.0
2009-10-14 11:50:00,1.02705,1.0274,1.027,1.02735,151400000.0
2009-10-14 11:51:00,1.0273,1.02775,1.02715,1.0276,103700000.0
2009-10-14 11:52:00,1.02755,1.02775,1.0273,1.02755,72500000.0
2009-10-14 11:53:00,1.02755,1.0277,1.0275,1.02755,115000000.0
2009-10-14 11:54:00,1.02755,1.02765,1.0275,1.02765,46800000.0
2009-10-14 11:55:00,1.02765,1.02765,1.0275,1.02755,33900000.0
2009-10-14 11:56:00,1.02755,1.02805,1.02755,1.02775,158800000.0
2009-10-14 11:57:00,1.02775,1.02825,1.02775,1.02815,132100000.0
2009-10-14 11:58:00,1.02815,1.02845,1.02815,1.02835,136100000.0
2009-10-14 11:59:00,1.02835,1.02865,1.02825,1.02865,288300000.0
2009-10-14 12:00:00,1.02865,1.0287,1.02845,1.02855,428200002.0
2009-10-14 12:01:00,1.02855,1.02865,1.02835,1.02835,243500000.0
2009-10-14 12:02:00,1.0283,1.0283,1.02795,1.02805,340799999.0
2009-10-14 12:03:00,1.02805,1.02815,1.02795,1.02795,190300000.0
2009-10-14 12:04:00,1.02795,1.0281,1.02785,1.02795,344800000.0
2009-10-14 12:05:00,1.02795,1.02815,1.02795,1.02805,193200000.0
2009-10-14 12:06:00,1.02795,1.02815,1.02795,1.02815,91200000.0
2009-10-14 12:07:00,1.02815,1.02845,1.02805,1.02845,286000000.0
2009-10-14 12:08:00,1.02845,1.02855,1.02845,1.0285,206800000.0
2009-10-14 12:09:00,1.0285,1.0285,1.0285,1.0285,31800000.0
2009-10-14 12:10:00,1.0285,1.02885,1.02845,1.02885,170300000.0
2009-10-14 12:11:00,1.02885,1.02885,1.02885,1.02885,29800000.0
2009-10-14 12:12:00,1.02885,1.02885,1.02875,1.0288,27500000.0
2009-10-14 12:13:00,1.0288,1.0288,1.0288,1.0288,20700000.0
2009-10-14 12:14:00,1.0288,1.02885,1.0287,1.02875,71400000.0
2009-10-14 12:15:00,1.02875,1.02885,1.02875,1.02885,179200000.0
2009-10-14 12:16:00,1.02885,1.02885,1.02885,1.02885,25200000.0
2009-10-14 12:17:00,1.02885,1.02885,1.02865,1.02865,75900000.0
2009-10-14 12:18:00,1.02865,1.02885,1.02865,1.02885,70500000.0
2009-10-14 12:19:00,1.0288,1.0289,1.0285,1.0285,110300000.0
2009-10-14 12:20:00,1.0285,1.02855,1.0284,1.0284,95600000.0
2009-10-14 12:21:00,1.0284,1.02845,1.02815,1.02845,143700000.0
2009-10-14 12:22:00,1.02845,1.02845,1.0282,1.02825,161200000.0
2009-10-14 12:23:00,1.02825,1.02845,1.02825,1.02835,180900000.0
2009-10-14 12:24:00,1.02835,1.02845,1.02815,1.02815,224700000.0
2009-10-14 12:25:00,1.02815,1.0283,1.0281,1.02815,134500000.0
2009-10-14 12:26:00,1.02825,1.0283,1.02815,1.02815,130600000.0
2009-10-14 12:27:00,1.02815,1.02825,1.02815,1.02815,42000000.0
2009-10-14 12:28:00,1.02825,1.02825,1.02815,1.02825,71900000.0
2009-10-14 12:29:00,1.02815,1.02815,1.0279,1.02795,160500000.0
2009-10-14 12:30:00,1.028,1.02825,1.02795,1.02805,168600000.0
2009-10-14 12:31:00,1.02825,1.02825,1.028,1.028,101100000.0
2009-10-14 12:32:00,1.028,1.02815,1.028,1.028,97800000.0
2009-10-14 12:33:00,1.028,1.02805,1.028,1.028,83700000.0
2009-10-14 12:34:00,1.028,1.0282,1.028,1.02805,137400000.0
2009-10-14 12:35:00,1.02805,1.02815,1.02785,1.02815,252300000.0
2009-10-14 12:36:00,1.02815,1.02825,1.02805,1.02815,42900000.0
2009-10-14 12:37:00,1.02815,1.02815,1.02815,1.02815,12200000.0
2009-10-14 12:38:00,1.0282,1.0283,1.02815,1.0283,54800000.0
2009-10-14 12:39:00,1.0283,1.0286,1.0283,1.0286,122900000.0
2009-10-14 12:40:00,1.0286,1.0287,1.0286,1.0286,135600000.0
2009-10-14 12:41:00,1.02875,1.02875,1.02855,1.02855,175500000.0
2009-10-14 12:42:00,1.02855,1.0286,1.0285,1.02855,124500000.0
2009-10-14 12:43:00,1.02855,1.0287,1.02855,1.02865,145200000.0
2009-10-14 12:44:00,1.0287,1.02875,1.02865,1.02875,59200000.0
2009-10-14 12:45:00,1.02875,1.02875,1.028,1.02815,254900000.0
2009-10-14 12:46:00,1.0281,1.02835,1.028,1.02805,326500000.0
2009-10-14 12:47:00,1.02805,1.02815,1.02775,1.02775,199200000.0
2009-10-14 12:48:00,1.02775,1.0278,1.0277,1.0277,55400000.0
2009-10-14 12:49:00,1.0277,1.02785,1.0275,1.0275,134800000.0
2009-10-14 12:50:00,1.02755,1.0276,1.02745,1.0275,239600000.0
2009-10-14 12:51:00,1.0275,1.02815,1.0275,1.02805,312800000.0
2009-10-14 12:52:00,1.028,1.02805,1.0279,1.0279,119900000.0
2009-10-14 12:53:00,1.02785,1.0279,1.02775,1.02775,156600000.0
2009-10-14 12:54:00,1.02775,1.02775,1.0277,1.0277,165200000.0
2009-10-14 12:55:00,1.02775,1.0278,1.0274,1.0274,298200000.0
2009-10-14 12:56:00,1.02745,1.02745,1.02725,1.0273,127300000.0
2009-10-14 12:57:00,1.02735,1.02765,1.02735,1.0275,217300000.0
2009-10-14 12:58:00,1.0275,1.0278,1.0275,1.0277,148000000.0
2009-10-14 12:59:00,1.0277,1.0277,1.02535,1.0256,403200000.0
2009-10-14 13:00:00,1.0256,1.0266,1.02555,1.0264,192400000.0
2009-10-14 13:01:00,1.02645,1.02655,1.02555,1.02565,363100000.0
2009-10-14 13:02:00,1.0257,1.0262,1.02565,1.02575,389200000.0
2009-10-14 13:03:00,1.02575,1.02605,1.02555,1.0257,244300000.0
2009-10-14 13:04:00,1.0256,1.0256,1.0251,1.02545,542400000.0
2009-10-14 13:05:00,1.0255,1.02565,1.02535,1.0255,204500000.0
2009-10-14 13:06:00,1.0255,1.0262,1.0255,1.02605,402800000.0
2009-10-14 13:07:00,1.0261,1.02615,1.0258,1.02605,286300000.0
2009-10-14 13:08:00,1.02605,1.0269,1.026,1.0268,357200000.0
2009-10-14 13:09:00,1.02695,1.0271,1.02635,1.02645,361600000.0
2009-10-14 13:10:00,1.02645,1.02705,1.02645,1.02695,498100000.0
2009-10-14 13:11:00,1.02695,1.02695,1.02665,1.02675,329800000.0
2009-10-14 13:12:00,1.02675,1.0273,1.0267,1.0271,436100000.0
2009-10-14 13:13:00,1.02715,1.0276,1.0271,1.0275,254300000.0
2009-10-14 13:14:00,1.0274,1.02775,1.02725,1.02765,601600000.0
2009-10-14 13:15:00,1.02775,1.0278,1.02755,1.0276,105100000.0
2009-10-14 13:16:00,1.0276,1.02775,1.0276,1.02775,256700000.0
2009-10-14 13:17:00,1.02775,1.02775,1.02725,1.02725,318500000.0
2009-10-14 13:18:00,1.02725,1.0273,1.02705,1.02705,553200000.0
2009-10-14 13:19:00,1.02695,1.02695,1.02675,1.02675,316200000.0
2009-10-14 13:20:00,1.02675,1.0271,1.0267,1.0269,339100000.0
2009-10-14 13:21:00,1.0269,1.0269,1.0267,1.02675,170600000.0
2009-10-14 13:22:00,1.02675,1.02735,1.02675,1.02725,405800000.0
2009-10-14 13:23:00,1.02725,1.02735,1.0268,1.027,297400000.0
2009-10-14 13:24:00,1.02705,1.02725,1.02685,1.0271,569500000.0
2009-10-14 13:25:00,1.0271,1.02735,1.027,1.027,449800000.0
2009-10-14 13:26:00,1.027,1.02715,1.02695,1.02705,121900000.0
2009-10-14 13:27:00,1.02705,1.02765,1.02705,1.0275,245400000.0
2009-10-14 13:28:00,1.0275,1.0281,1.0275,1.0281,271600000.0
2009-10-14 13:29:00,1.0281,1.0286,1.0281,1.02825,134900000.0
2009-10-14 13:30:00,1.02825,1.0283,1.02795,1.02825,505400000.0
2009-10-14 13:31:00,1.02825,1.0284,1.02785,1.02785,276000000.0
2009-10-14 13:32:00,1.0279,1.02805,1.02775,1.02795,347800001.0
2009-10-14 13:33:00,1.02795,1.0282,1.02795,1.02795,469300000.0
2009-10-14 13:34:00,1.02795,1.02825,1.02785,1.02815,358600001.0
2009-10-14 13:35:00,1.02815,1.02835,1.0281,1.02835,208500000.0
2009-10-14 13:36:00,1.02835,1.0284,1.0282,1.02835,333899999.0
2009-10-14 13:37:00,1.02835,1.02865,1.02835,1.02865,326700001.0
2009-10-14 13:38:00,1.02865,1.02875,1.02825,1.02875,382400000.0
2009-10-14 13:39:00,1.02875,1.02875,1.0282,1.0284,348100000.0
2009-10-14 13:40:00,1.0284,1.02865,1.02835,1.02865,207300000.0
2009-10-14 13:41:00,1.02865,1.02865,1.02835,1.02835,160100000.0
2009-10-14 13:42:00,1.02835,1.0285,1.0282,1.0283,421700000.0
2009-10-14 13:43:00,1.0283,1.02865,1.0283,1.02865,256700000.0
2009-10-14 13:44:00,1.02865,1.02865,1.02855,1.02855,86400000.0
2009-10-14 13:45:00,1.02855,1.02865,1.0282,1.0283,370800000.0
2009-10-14 13:46:00,1.0283,1.0285,1.02825,1.02825,137600000.0
2009-10-14 13:47:00,1.02825,1.02875,1.0281,1.02875,227200000.0
2009-10-14 13:48:00,1.02875,1.029,1.02875,1.02885,294400000.0
2009-10-14 13:49:00,1.02885,1.0289,1.0283,1.0284,401000000.0
2009-10-14 13:50:00,1.0284,1.0284,1.028,1.028,408099999.0
2009-10-14 13:51:00,1.028,1.0283,1.028,1.0281,581300000.0
2009-10-14 13:52:00,1.0281,1.0281,1.02765,1.02765,339500000.0
2009-10-14 13:53:00,1.02765,1.0277,1.02755,1.02755,297400000.0
2009-10-14 13:54:00,1.02755,1.02765,1.02755,1.02765,40100000.0
2009-10-14 13:55:00,1.0276,1.02765,1.02705,1.0273,431500000.0
2009-10-14 13:56:00,1.0274,1.02755,1.02725,1.02745,147500000.0
2009-10-14 13:57:00,1.02745,1.0276,1.02735,1.02745,59400000.0
2009-10-14 13:58:00,1.02755,1.02825,1.02755,1.02815,283000000.0
2009-10-14 13:59:00,1.02815,1.0284,1.02815,1.02815,214700000.0
2009-10-14 14:00:00,1.02815,1.02855,1.02815,1.02855,257600000.0
2009-10-14 14:01:00,1.02855,1.0287,1.0285,1.0287,126400000.0
2009-10-14 14:02:00,1.0287,1.0295,1.02865,1.02945,168800000.0
2009-10-14 14:03:00,1.0294,1.02955,1.0293,1.02945,174700000.0
2009-10-14 14:04:00,1.02945,1.02955,1.02915,1.02925,296500000.0
2009-10-14 14:05:00,1.02925,1.0293,1.029,1.0291,251200000.0
2009-10-14 14:06:00,1.0291,1.02935,1.0289,1.02895,320000000.0
2009-10-14 14:07:00,1.02895,1.02905,1.02875,1.02875,204300000.0
2009-10-14 14:08:00,1.02875,1.0292,1.02875,1.02905,167100000.0
2009-10-14 14:09:00,1.0291,1.02915,1.02905,1.02905,90600000.0
2009-10-14 14:10:00,1.0291,1.0295,1.029,1.0295,213099999.0
2009-10-14 14:11:00,1.02945,1.0298,1.02945,1.02975,237200001.0
2009-10-14 14:12:00,1.02975,1.0298,1.02935,1.02965,386400000.0
2009-10-14 14:13:00,1.02965,1.02995,1.0294,1.0294,291700000.0
2009-10-14 14:14:00,1.0294,1.0295,1.02895,1.0291,405000000.0
2009-10-14 14:15:00,1.0291,1.0291,1.02865,1.02865,310300000.0
2009-10-14 14:16:00,1.02865,1.02865,1.02825,1.02825,146800000.0
2009-10-14 14:17:00,1.0283,1.02865,1.0283,1.02865,300000000.0
2009-10-14 14:18:00,1.02855,1.02855,1.0282,1.02825,376700000.0
2009-10-14 14:19:00,1.02825,1.02825,1.0278,1.02805,147700000.0
2009-10-14 14:20:00,1.028,1.0281,1.0275,1.02785,701600002.0
2009-10-14 14:21:00,1.02785,1.02815,1.02775,1.02815,422300000.0
2009-10-14 14:22:00,1.02815,1.02845,1.02805,1.02845,333700000.0
2009-10-14 14:23:00,1.02845,1.02855,1.0283,1.02855,185200000.0
2009-10-14 14:24:00,1.02855,1.02885,1.02845,1.02885,150200000.0
2009-10-14 14:25:00,1.02885,1.02885,1.0286,1.02865,158100000.0
2009-10-14 14:26:00,1.02865,1.02865,1.0283,1.02845,210999999.0
2009-10-14 14:27:00,1.02845,1.0285,1.02835,1.0284,297300000.0
2009-10-14 14:28:00,1.0284,1.02875,1.0284,1.02845,351300000.0
2009-10-14 14:29:00,1.02845,1.02855,1.02825,1.02835,249600000.0
2009-10-14 14:30:00,1.02835,1.02875,1.0277,1.02855,282500000.0
2009-10-14 14:31:00,1.02855,1.02985,1.0285,1.02955,500400000.0
2009-10-14 14:32:00,1.0295,1.0296,1.02915,1.02925,513700001.0
2009-10-14 14:33:00,1.0292,1.0292,1.0284,1.0286,565500000.0
2009-10-14 14:34:00,1.0288,1.0292,1.02865,1.0292,555799999.0
2009-10-14 14:35:00,1.0292,1.0292,1.02825,1.02825,571400000.0
2009-10-14 14:36:00,1.02835,1.02855,1.02805,1.02855,288300000.0
2009-10-14 14:37:00,1.02855,1.02875,1.02805,1.02805,312600000.0
2009-10-14 14:38:00,1.02805,1.02805,1.02745,1.02745,451000000.0
2009-10-14 14:39:00,1.02745,1.02815,1.02745,1.02815,399700000.0
2009-10-14 14:40:00,1.02815,1.02815,1.02765,1.02775,498900000.0
2009-10-14 14:41:00,1.02775,1.02815,1.0277,1.02815,506299999.0
2009-10-14 14:42:00,1.02815,1.02825,1.02795,1.028,178700000.0
2009-10-14 14:43:00,1.028,1.0281,1.028,1.0281,103900000.0
2009-10-14 14:44:00,1.02815,1.02835,1.02795,1.02815,153000000.0
2009-10-14 14:45:00,1.02815,1.02825,1.0278,1.02815,330800000.0
2009-10-14 14:46:00,1.02815,1.02855,1.02795,1.02855,378400000.0
2009-10-14 14:47:00,1.02855,1.02865,1.02845,1.02855,448900000.0
2009-10-14 14:48:00,1.02855,1.0287,1.02835,1.02845,582000000.0
2009-10-14 14:49:00,1.02845,1.02875,1.02845,1.02865,370499999.0
2009-10-14 14:50:00,1.02865,1.02895,1.02865,1.02865,361799999.0
2009-10-14 14:51:00,1.02865,1.02875,1.0284,1.02855,290700000.0
2009-10-14 14:52:00,1.02855,1.02885,1.02855,1.02855,376800000.0
2009-10-14 14:53:00,1.02855,1.02875,1.02855,1.02865,341000000.0
2009-10-14 14:54:00,1.02865,1.02875,1.02855,1.02855,377500000.0
2009-10-14 14:55:00,1.02855,1.02865,1.0284,1.0284,353400000.0
2009-10-14 14:56:00,1.0284,1.02885,1.0284,1.02885,171800000.0
2009-10-14 14:57:00,1.02885,1.02905,1.02875,1.02895,535400001.0
2009-10-14 14:58:00,1.02895,1.0292,1.02885,1.02895,833700002.0
2009-10-14 14:59:00,1.029,1.029,1.02855,1.02855,347300000.0
2009-10-14 15:00:00,1.02855,1.02885,1.02815,1.0288,201900000.0
2009-10-14 15:01:00,1.02885,1.02905,1.02855,1.02855,180800000.0
2009-10-14 15:02:00,1.02855,1.02875,1.02835,1.02855,407200000.0
2009-10-14 15:03:00,1.02855,1.02865,1.0282,1.0283,327999999.0
2009-10-14 15:04:00,1.0283,1.0284,1.0281,1.0281,235800000.0
2009-10-14 15:05:00,1.0281,1.02835,1.02775,1.0283,515900000.0
2009-10-14 15:06:00,1.0284,1.0285,1.02785,1.0279,560200000.0
2009-10-14 15:07:00,1.028,1.02815,1.0278,1.02795,358000000.0
2009-10-14 15:08:00,1.02795,1.02835,1.02795,1.02835,412200000.0
2009-10-14 15:09:00,1.02835,1.02835,1.0278,1.028,614000000.0
2009-10-14 15:10:00,1.028,1.028,1.0279,1.0279,308900000.0
2009-10-14 15:11:00,1.0279,1.0279,1.0274,1.0275,922600001.0
2009-10-14 15:12:00,1.02755,1.028,1.02755,1.028,391700001.0
2009-10-14 15:13:00,1.02805,1.0283,1.02805,1.02815,543700000.0
2009-10-14 15:14:00,1.02815,1.0286,1.02805,1.02835,519700000.0
2009-10-14 15:15:00,1.02835,1.02875,1.02835,1.02875,602000000.0
2009-10-14 15:16:00,1.02875,1.02875,1.02835,1.02835,254600000.0
2009-10-14 15:17:00,1.02835,1.0289,1.0283,1.0289,186600000.0
2009-10-14 15:18:00,1.0289,1.029,1.02875,1.02895,222400000.0
2009-10-14 15:19:00,1.02895,1.0297,1.02895,1.02965,610199999.0
2009-10-14 15:20:00,1.02965,1.0297,1.0291,1.0291,775400003.0
2009-10-14 15:21:00,1.0291,1.02915,1.02875,1.02875,410100000.0
2009-10-14 15:22:00,1.02875,1.02905,1.02875,1.02885,319900001.0
2009-10-14 15:23:00,1.02885,1.0292,1.02885,1.02915,86500000.0
2009-10-14 15:24:00,1.02915,1.02915,1.0289,1.02905,72100000.0
2009-10-14 15:25:00,1.02905,1.0292,1.0289,1.0289,73400000.0
2009-10-14 15:26:00,1.02895,1.02895,1.0287,1.02875,116600000.0
2009-10-14 15:27:00,1.02875,1.0289,1.0285,1.0285,168700000.0
2009-10-14 15:28:00,1.0285,1.0285,1.02805,1.02805,363100000.0
2009-10-14 15:29:00,1.028,1.0281,1.02785,1.028,282000000.0
2009-10-14 15:30:00,1.028,1.0281,1.0277,1.02785,425000000.0
2009-10-14 15:31:00,1.028,1.0282,1.02785,1.0282,367200000.0
2009-10-14 15:32:00,1.0282,1.0286,1.0282,1.0285,336200000.0
2009-10-14 15:33:00,1.02825,1.0285,1.0281,1.0282,260400000.0
2009-10-14 15:34:00,1.02825,1.02825,1.0276,1.0278,382100000.0
2009-10-14 15:35:00,1.0278,1.02805,1.0276,1.0279,503699999.0
2009-10-14 15:36:00,1.0279,1.02795,1.0273,1.02745,395600000.0
2009-10-14 15:37:00,1.02745,1.02795,1.0274,1.0279,323600001.0
2009-10-14 15:38:00,1.0279,1.02815,1.02765,1.02805,309000000.0
2009-10-14 15:39:00,1.02815,1.02835,1.02795,1.0283,464899999.0
2009-10-14 15:40:00,1.0283,1.0288,1.0282,1.0287,414600001.0
2009-10-14 15:41:00,1.0287,1.02885,1.0285,1.0285,374300000.0
2009-10-14 15:42:00,1.0285,1.02855,1.02805,1.02855,339100001.0
2009-10-14 15:43:00,1.02855,1.02875,1.0281,1.02825,423600000.0
2009-10-14 15:44:00,1.02825,1.02855,1.02825,1.02835,484100000.0
2009-10-14 15:45:00,1.0285,1.029,1.0283,1.02865,285000000.0
2009-10-14 15:46:00,1.02865,1.02895,1.02855,1.02875,251200000.0
2009-10-14 15:47:00,1.02875,1.02905,1.02855,1.029,469200000.0
2009-10-14 15:48:00,1.02895,1.02895,1.02855,1.02865,153600000.0
2009-10-14 15:49:00,1.02865,1.02925,1.02865,1.02925,309500000.0
2009-10-14 15:50:00,1.02925,1.0293,1.02865,1.02915,505400000.0
2009-10-14 15:51:00,1.02915,1.02945,1.02895,1.02935,646699999.0
2009-10-14 15:52:00,1.02935,1.02935,1.02875,1.02875,227900000.0
2009-10-14 15:53:00,1.02875,1.02905,1.02855,1.02875,487000003.0
2009-10-14 15:54:00,1.02875,1.02875,1.0286,1.0286,106500000.0
2009-10-14 15:55:00,1.02855,1.02875,1.02835,1.0287,265300000.0
2009-10-14 15:56:00,1.0287,1.02875,1.0283,1.02835,336500000.0
2009-10-14 15:57:00,1.02835,1.02855,1.02795,1.02815,233100000.0
2009-10-14 15:58:00,1.02815,1.02825,1.0278,1.02825,323400000.0
2009-10-14 15:59:00,1.02825,1.0283,1.02805,1.02815,128000000.0
2009-10-14 16:00:00,1.0282,1.02845,1.0279,1.0281,455200000.0
2009-10-14 16:01:00,1.0281,1.0283,1.02795,1.02825,460399999.0
2009-10-14 16:02:00,1.02825,1.02845,1.028,1.02845,393500000.0
2009-10-14 16:03:00,1.02845,1.02865,1.0282,1.02845,536299999.0
2009-10-14 16:04:00,1.02845,1.02845,1.0279,1.02795,516900001.0
2009-10-14 16:05:00,1.02795,1.02865,1.0278,1.0281,495700000.0
2009-10-14 16:06:00,1.02805,1.0282,1.0277,1.0282,337900000.0
2009-10-14 16:07:00,1.02815,1.0284,1.028,1.0284,236100000.0
2009-10-14 16:08:00,1.02835,1.0285,1.02815,1.02845,330500000.0
2009-10-14 16:09:00,1.02845,1.02865,1.0283,1.02865,597100000.0
2009-10-14 16:10:00,1.02865,1.02865,1.02825,1.02825,534800000.0
2009-10-14 16:11:00,1.02835,1.02835,1.028,1.02825,518200000.0
2009-10-14 16:12:00,1.02825,1.02825,1.02795,1.0282,255400000.0
2009-10-14 16:13:00,1.0282,1.02825,1.028,1.0282,237800000.0
2009-10-14 16:14:00,1.028,1.0286,1.028,1.0282,298200000.0
2009-10-14 16:15:00,1.02815,1.0286,1.0281,1.0284,338000000.0
2009-10-14 16:16:00,1.0284,1.02855,1.02785,1.02825,589000000.0
2009-10-14 16:17:00,1.02825,1.02825,1.02795,1.0281,402800000.0
2009-10-14 16:18:00,1.0281,1.02835,1.02805,1.02815,92900000.0
2009-10-14 16:19:00,1.02815,1.0284,1.02805,1.0282,221200000.0
2009-10-14 16:20:00,1.0282,1.0286,1.02815,1.0283,148300000.0
2009-10-14 16:21:00,1.0283,1.0284,1.0279,1.02795,173900001.0
2009-10-14 16:22:00,1.02795,1.0285,1.02795,1.0282,314500000.0
2009-10-14 16:23:00,1.0282,1.0282,1.02785,1.02795,311100000.0
2009-10-14 16:24:00,1.0279,1.02825,1.02775,1.02825,360300000.0
2009-10-14 16:25:00,1.0283,1.0283,1.0279,1.02805,451100001.0
2009-10-14 16:26:00,1.02805,1.0281,1.02785,1.02785,225899999.0
2009-10-14 16:27:00,1.02785,1.02785,1.02755,1.02765,421800000.0
2009-10-14 16:28:00,1.02765,1.02775,1.02745,1.0275,519600000.0
2009-10-14 16:29:00,1.0275,1.0279,1.02745,1.02775,494100000.0
2009-10-14 16:30:00,1.0278,1.028,1.0277,1.0279,382500000.0
2009-10-14 16:31:00,1.0279,1.02795,1.02755,1.0279,351400000.0
2009-10-14 16:32:00,1.02795,1.0281,1.02745,1.02745,499500000.0
2009-10-14 16:33:00,1.02745,1.02765,1.02745,1.02745,388000000.0
2009-10-14 16:34:00,1.02745,1.02755,1.02735,1.02735,426900000.0
2009-10-14 16:35:00,1.02735,1.02735,1.0265,1.02655,469200000.0
2009-10-14 16:36:00,1.02655,1.0266,1.02635,1.02635,327100000.0
2009-10-14 16:37:00,1.02635,1.02645,1.02595,1.02625,551400000.0
2009-10-14 16:38:00,1.02625,1.02635,1.026,1.0263,144600000.0
2009-10-14 16:39:00,1.02625,1.02635,1.02565,1.02575,665599998.0
2009-10-14 16:40:00,1.02575,1.0263,1.02565,1.02615,671100001.0
2009-10-14 16:41:00,1.02615,1.0268,1.02615,1.0266,511600000.0
2009-10-14 16:42:00,1.0266,1.02715,1.02625,1.0271,702299999.0
2009-10-14 16:43:00,1.0271,1.0276,1.02705,1.0275,576599999.0
2009-10-14 16:44:00,1.0275,1.0278,1.0275,1.0275,451400001.0
2009-10-14 16:45:00,1.0275,1.0277,1.02745,1.0276,618399998.0
2009-10-14 16:46:00,1.0276,1.0276,1.02725,1.0274,364900000.0
2009-10-14 16:47:00,1.02735,1.0278,1.02735,1.0277,205700000.0
2009-10-14 16:48:00,1.0277,1.02785,1.02755,1.0277,272400001.0
2009-10-14 16:49:00,1.0277,1.0279,1.02765,1.02785,476400000.0
2009-10-14 16:50:00,1.02785,1.028,1.02775,1.028,205800001.0
2009-10-14 16:51:00,1.028,1.02825,1.028,1.02815,255499999.0
2009-10-14 16:52:00,1.02815,1.02835,1.02805,1.0282,190800000.0
2009-10-14 16:53:00,1.0282,1.02825,1.02805,1.02815,139300000.0
2009-10-14 16:54:00,1.02815,1.02845,1.02805,1.02805,360100000.0
2009-10-14 16:55:00,1.02805,1.02805,1.02775,1.02795,405700000.0
2009-10-14 16:56:00,1.028,1.028,1.02765,1.02785,482500000.0
2009-10-14 16:57:00,1.02785,1.02785,1.02765,1.02775,589700000.0
2009-10-14 16:58:00,1.02775,1.02795,1.02765,1.02795,426300000.0
2009-10-14 16:59:00,1.02795,1.0286,1.02795,1.0284,810700000.0
2009-10-14 17:00:00,1.0284,1.0284,1.028,1.028,729100000.0
2009-10-14 17:01:00,1.028,1.028,1.02775,1.0279,684600001.0
2009-10-14 17:02:00,1.0279,1.0279,1.02765,1.0278,423400000.0
2009-10-14 17:03:00,1.0278,1.0278,1.02745,1.02765,499600000.0
2009-10-14 17:04:00,1.02765,1.0278,1.02765,1.02765,495200000.0
2009-10-14 17:05:00,1.02765,1.02795,1.02745,1.02795,573700001.0
2009-10-14 17:06:00,1.02795,1.02825,1.0279,1.0281,529200000.0
2009-10-14 17:07:00,1.0281,1.02815,1.0274,1.02755,788799998.0
2009-10-14 17:08:00,1.0276,1.0283,1.0276,1.02815,687800000.0
2009-10-14 17:09:00,1.02815,1.02815,1.02785,1.028,372200000.0
2009-10-14 17:10:00,1.028,1.02825,1.02795,1.02815,430200000.0
2009-10-14 17:11:00,1.0281,1.02825,1.02795,1.0282,271700000.0
2009-10-14 17:12:00,1.0282,1.02865,1.0282,1.0285,539900001.0
2009-10-14 17:13:00,1.0285,1.0285,1.0281,1.0283,281700000.0
2009-10-14 17:14:00,1.0283,1.02865,1.02785,1.0286,785600000.0
2009-10-14 17:15:00,1.0286,1.02865,1.02825,1.0284,193900000.0
2009-10-14 17:16:00,1.0284,1.0285,1.02835,1.02835,117399999.0
2009-10-14 17:17:00,1.02835,1.02845,1.02815,1.02845,171200000.0
2009-10-14 17:18:00,1.02835,1.02855,1.02835,1.02845,216200000.0
2009-10-14 17:19:00,1.0284,1.0285,1.0284,1.0284,204300000.0
2009-10-14 17:20:00,1.0284,1.02865,1.0284,1.0286,188300000.0
2009-10-14 17:21:00,1.02855,1.02865,1.02845,1.0285,296000000.0
2009-10-14 17:22:00,1.0285,1.02855,1.02845,1.02845,223800000.0
2009-10-14 17:23:00,1.0285,1.0285,1.0284,1.0284,363100000.0
2009-10-14 17:24:00,1.0284,1.0285,1.0284,1.0284,121000000.0
2009-10-14 17:25:00,1.0284,1.0285,1.02835,1.02845,155200000.0
2009-10-14 17:26:00,1.02845,1.02845,1.0284,1.02845,185300000.0
2009-10-14 17:27:00,1.02845,1.02855,1.02845,1.02845,466900000.0
2009-10-14 17:28:00,1.02845,1.02855,1.0284,1.0285,142800000.0
2009-10-14 17:29:00,1.0285,1.02855,1.02845,1.02845,119200000.0
2009-10-14 17:30:00,1.02845,1.02845,1.02835,1.0284,113300000.0
2009-10-14 17:31:00,1.0284,1.02845,1.0284,1.0284,101900000.0
2009-10-14 17:32:00,1.0284,1.0284,1.02835,1.02835,32300000.0
2009-10-14 17:33:00,1.02835,1.02845,1.02835,1.02845,107000000.0
2009-10-14 17:34:00,1.0285,1.02855,1.0284,1.0285,80300000.0
2009-10-14 17:35:00,1.02855,1.02865,1.0284,1.0284,154700000.0
2009-10-14 17:36:00,1.02845,1.0286,1.02845,1.02855,130800000.0
2009-10-14 17:37:00,1.02855,1.02875,1.0285,1.02855,186700000.0
2009-10-14 17:38:00,1.02855,1.02865,1.02855,1.02855,372100002.0
2009-10-14 17:39:00,1.02855,1.02875,1.02855,1.02865,163400000.0
2009-10-14 17:40:00,1.02865,1.02875,1.02865,1.02875,172900000.0
2009-10-14 17:41:00,1.02875,1.02875,1.02875,1.02875,73500000.0
2009-10-14 17:42:00,1.02875,1.02875,1.02865,1.02865,42200000.0
2009-10-14 17:43:00,1.02855,1.02855,1.02845,1.02855,237899999.0
2009-10-14 17:44:00,1.02855,1.02855,1.02845,1.02855,163600000.0
2009-10-14 17:45:00,1.02855,1.02865,1.02855,1.02865,454799999.0
2009-10-14 17:46:00,1.02865,1.02865,1.02845,1.02845,338800000.0
2009-10-14 17:47:00,1.02845,1.0285,1.02845,1.02845,53200000.0
2009-10-14 17:48:00,1.02845,1.02845,1.0284,1.0284,323200000.0
2009-10-14 17:49:00,1.0284,1.0285,1.0284,1.0284,275300000.0
2009-10-14 17:50:00,1.0284,1.02855,1.02835,1.02835,202500000.0
2009-10-14 17:51:00,1.02835,1.02855,1.02835,1.02845,100300000.0
2009-10-14 17:52:00,1.02845,1.02855,1.0284,1.02845,52400000.0
2009-10-14 17:53:00,1.0284,1.0288,1.0284,1.02865,239099999.0
2009-10-14 17:54:00,1.02865,1.02885,1.02855,1.0288,359100003.0
2009-10-14 17:55:00,1.0288,1.0289,1.0288,1.0288,143500000.0
2009-10-14 17:56:00,1.0288,1.0288,1.02845,1.02855,319060000.0
2009-10-14 17:57:00,1.02855,1.02855,1.02845,1.0285,78400000.0
2009-10-14 17:58:00,1.0285,1.02865,1.02845,1.0286,85900000.0
2009-10-14 17:59:00,1.0286,1.02895,1.0286,1.02895,194000000.0
2009-10-14 18:00:00,1.0289,1.02965,1.0289,1.0293,484800001.0
2009-10-14 18:01:00,1.0293,1.02935,1.02915,1.02925,441700000.0
2009-10-14 18:02:00,1.02925,1.0301,1.02905,1.03005,500200000.0
2009-10-14 18:03:00,1.03005,1.03065,1.02995,1.03065,979499999.0
2009-10-14 18:04:00,1.03065,1.0314,1.03055,1.0308,763599999.0
2009-10-14 18:05:00,1.0308,1.03085,1.03045,1.03055,310699999.0
2009-10-14 18:06:00,1.03055,1.0306,1.03045,1.03055,168300000.0
2009-10-14 18:07:00,1.03055,1.03055,1.03025,1.03035,307700000.0
2009-10-14 18:08:00,1.0304,1.03065,1.0303,1.03055,274000000.0
2009-10-14 18:09:00,1.0306,1.0306,1.0298,1.0301,576500000.0
2009-10-14 18:10:00,1.0301,1.0302,1.02985,1.03005,394899999.0
2009-10-14 18:11:00,1.03,1.03,1.02975,1.02975,247200000.0
2009-10-14 18:12:00,1.02975,1.0298,1.0294,1.02945,381200000.0
2009-10-14 18:13:00,1.02925,1.02945,1.0292,1.02935,206500000.0
2009-10-14 18:14:00,1.02935,1.0294,1.0292,1.0292,300400000.0
2009-10-14 18:15:00,1.02925,1.0296,1.02915,1.0296,255100000.0
2009-10-14 18:16:00,1.0296,1.0296,1.0296,1.0296,22400000.0
2009-10-14 18:17:00,1.0296,1.0298,1.02955,1.0298,83800000.0
2009-10-14 18:18:00,1.0298,1.0299,1.0298,1.0299,95800000.0
2009-10-14 18:19:00,1.0299,1.0302,1.0298,1.0298,122500000.0
2009-10-14 18:20:00,1.02985,1.02985,1.0296,1.0296,67600000.0
2009-10-14 18:21:00,1.0296,1.0298,1.0296,1.0297,169400000.0
2009-10-14 18:22:00,1.02975,1.0298,1.02925,1.02925,119300000.0
2009-10-14 18:23:00,1.02925,1.02935,1.029,1.02915,564599999.0
2009-10-14 18:24:00,1.02915,1.0292,1.02905,1.02915,175300000.0
2009-10-14 18:25:00,1.02915,1.02925,1.0291,1.02925,211300000.0
2009-10-14 18:26:00,1.02925,1.02925,1.0287,1.02895,377800000.0
2009-10-14 18:27:00,1.02895,1.02895,1.02865,1.02865,171000000.0
2009-10-14 18:28:00,1.02875,1.02875,1.0287,1.02875,57900000.0
2009-10-14 18:29:00,1.02875,1.02905,1.02875,1.02905,138700000.0
2009-10-14 18:30:00,1.02905,1.02935,1.0288,1.02895,561200001.0
2009-10-14 18:31:00,1.02895,1.02905,1.02885,1.029,302700000.0
2009-10-14 18:32:00,1.029,1.02905,1.0286,1.0287,284399999.0
2009-10-14 18:33:00,1.0287,1.02885,1.02835,1.02845,395800000.0
2009-10-14 18:34:00,1.02845,1.02895,1.02845,1.0289,255710000.0
2009-10-14 18:35:00,1.0289,1.02915,1.0289,1.02895,93900000.0
2009-10-14 18:36:00,1.02895,1.02895,1.0284,1.0285,277199999.0
2009-10-14 18:37:00,1.0285,1.0285,1.0283,1.02835,208900000.0
2009-10-14 18:38:00,1.02835,1.0284,1.02835,1.02835,235100000.0
2009-10-14 18:39:00,1.02835,1.02835,1.02815,1.02815,312099998.0
2009-10-14 18:40:00,1.02815,1.0283,1.02815,1.02825,162600000.0
2009-10-14 18:41:00,1.02825,1.0283,1.02825,1.02825,194800000.0
2009-10-14 18:42:00,1.0283,1.0283,1.02815,1.02815,110600000.0
2009-10-14 18:43:00,1.02815,1.0284,1.02815,1.02835,234500000.0
2009-10-14 18:44:00,1.0283,1.02835,1.0282,1.0282,165300000.0
2009-10-14 18:45:00,1.0282,1.0282,1.0273,1.02735,327100000.0
2009-10-14 18:46:00,1.02735,1.02755,1.02725,1.02745,118000000.0
2009-10-14 18:47:00,1.02745,1.0276,1.02745,1.02755,220900000.0
2009-10-14 18:48:00,1.02755,1.02765,1.02745,1.02765,419200000.0
2009-10-14 18:49:00,1.02765,1.02785,1.0276,1.02785,438900000.0
2009-10-14 18:50:00,1.02785,1.02785,1.02745,1.02745,416100000.0
2009-10-14 18:51:00,1.02745,1.02765,1.02745,1.02755,190200000.0
2009-10-14 18:52:00,1.02755,1.0277,1.02755,1.02755,257400001.0
2009-10-14 18:53:00,1.02755,1.02765,1.02755,1.0276,154000000.0
2009-10-14 18:54:00,1.0276,1.02775,1.02755,1.02765,168200000.0
2009-10-14 18:55:00,1.02765,1.02765,1.02755,1.0276,144000000.0
2009-10-14 18:56:00,1.0276,1.0276,1.0272,1.0273,198000001.0
2009-10-14 18:57:00,1.0274,1.02745,1.0272,1.0272,195899999.0
2009-10-14 18:58:00,1.02725,1.02735,1.0271,1.02715,90800000.0
2009-10-14 18:59:00,1.02715,1.02785,1.0271,1.0277,359000000.0
2009-10-14 19:00:00,1.0277,1.0277,1.0274,1.02745,116200000.0
2009-10-14 19:01:00,1.02745,1.02745,1.0274,1.0274,92500000.0
2009-10-14 19:02:00,1.02745,1.02745,1.02735,1.02735,219300000.0
2009-10-14 19:03:00,1.02745,1.02745,1.0274,1.02745,152900000.0
2009-10-14 19:04:00,1.02745,1.0275,1.0274,1.0275,109300000.0
2009-10-14 19:05:00,1.0275,1.0275,1.02735,1.0274,258900001.0
2009-10-14 19:06:00,1.02745,1.02745,1.0272,1.0272,246900000.0
2009-10-14 19:07:00,1.0272,1.02725,1.027,1.027,1214600007.0
2009-10-14 19:08:00,1.027,1.02705,1.02685,1.02705,407800000.0
2009-10-14 19:09:00,1.02705,1.02715,1.02695,1.02695,328800000.0
2009-10-14 19:10:00,1.02695,1.0271,1.0269,1.0271,299900000.0
2009-10-14 19:11:00,1.02705,1.02705,1.02665,1.02665,156099999.0
2009-10-14 19:12:00,1.02665,1.02665,1.0262,1.02625,415800000.0
2009-10-14 19:13:00,1.02625,1.02665,1.02625,1.02645,455200000.0
2009-10-14 19:14:00,1.02645,1.0268,1.0263,1.02675,446699998.0
2009-10-14 19:15:00,1.02675,1.02695,1.0266,1.02695,497900000.0
2009-10-14 19:16:00,1.0269,1.02715,1.0268,1.0271,182100000.0
2009-10-14 19:17:00,1.0271,1.02715,1.0268,1.0268,189000000.0
2009-10-14 19:18:00,1.0268,1.02685,1.0264,1.02655,428299998.0
2009-10-14 19:19:00,1.02655,1.0268,1.02655,1.02675,316399998.0
2009-10-14 19:20:00,1.02675,1.02675,1.02655,1.02655,124500000.0
2009-10-14 19:21:00,1.02655,1.02685,1.02655,1.02675,100800000.0
2009-10-14 19:22:00,1.02675,1.02695,1.02675,1.02695,105600000.0
2009-10-14 19:23:00,1.02705,1.02725,1.02695,1.0272,492100000.0
2009-10-14 19:24:00,1.0272,1.0275,1.0272,1.02735,511999999.0
2009-10-14 19:25:00,1.02735,1.02745,1.02725,1.0273,304800000.0
2009-10-14 19:26:00,1.0273,1.0273,1.0272,1.0272,117000000.0
2009-10-14 19:27:00,1.0272,1.0272,1.027,1.0272,226600000.0
2009-10-14 19:28:00,1.02725,1.02755,1.02725,1.02735,233500000.0
2009-10-14 19:29:00,1.02745,1.02745,1.02715,1.0273,214600001.0
2009-10-14 19:30:00,1.02725,1.0274,1.027,1.0271,263200000.0
2009-10-14 19:31:00,1.0271,1.02725,1.02705,1.02725,81200000.0
2009-10-14 19:32:00,1.02725,1.0274,1.02725,1.02735,137900000.0
2009-10-14 19:33:00,1.02735,1.0278,1.02735,1.02775,241900000.0
2009-10-14 19:34:00,1.0278,1.0279,1.02755,1.02755,102000000.0
2009-10-14 19:35:00,1.0276,1.0276,1.02715,1.0273,244400000.0
2009-10-14 19:36:00,1.02745,1.02765,1.02745,1.02745,324400001.0
2009-10-14 19:37:00,1.02745,1.02745,1.02695,1.027,279500001.0
2009-10-14 19:38:00,1.027,1.0271,1.02685,1.0269,402600000.0
2009-10-14 19:39:00,1.02695,1.02705,1.02695,1.027,190900000.0
2009-10-14 19:40:00,1.027,1.027,1.0267,1.02675,281100001.0
2009-10-14 19:41:00,1.02675,1.0268,1.02675,1.02675,86199999.0
2009-10-14 19:42:00,1.02675,1.02685,1.02675,1.02685,80200000.0
2009-10-14 19:43:00,1.0268,1.0268,1.0268,1.0268,35700000.0
2009-10-14 19:44:00,1.0268,1.0271,1.0268,1.0271,58600000.0
2009-10-14 19:45:00,1.0271,1.02715,1.027,1.02705,76700000.0
2009-10-14 19:46:00,1.02705,1.02705,1.02695,1.02695,139700001.0
2009-10-14 19:47:00,1.02695,1.02705,1.02695,1.027,83000000.0
2009-10-14 19:48:00,1.02705,1.02705,1.0269,1.027,109300000.0
2009-10-14 19:49:00,1.02705,1.0272,1.02705,1.0272,162600002.0
2009-10-14 19:50:00,1.0272,1.02745,1.0272,1.0273,226600000.0
2009-10-14 19:51:00,1.0273,1.0273,1.0272,1.0272,100500000.0
2009-10-14 19:52:00,1.0272,1.0272,1.0272,1.0272,34400000.0
2009-10-14 19:53:00,1.0272,1.0272,1.0272,1.0272,14600000.0
2009-10-14 19:54:00,1.0272,1.02725,1.02715,1.02725,171300000.0
2009-10-14 19:55:00,1.02725,1.0273,1.02705,1.02725,348400000.0
2009-10-14 19:56:00,1.02725,1.02745,1.0272,1.0272,122800000.0
2009-10-14 19:57:00,1.0272,1.0273,1.0272,1.0273,94900000.0
2009-10-14 19:58:00,1.02725,1.02725,1.0272,1.0272,118400000.0
2009-10-14 19:59:00,1.0272,1.02725,1.02715,1.02725,174300000.0
2009-10-14 20:00:00,1.02725,1.02725,1.02615,1.02625,369300000.0
2009-10-14 20:01:00,1.02625,1.02675,1.02625,1.02665,377500000.0
2009-10-14 20:02:00,1.02665,1.0268,1.0266,1.02675,261200000.0
2009-10-14 20:03:00,1.0267,1.02675,1.0262,1.0262,263700000.0
2009-10-14 20:04:00,1.0262,1.0265,1.0256,1.0256,378400000.0
2009-10-14 20:05:00,1.02565,1.0257,1.0254,1.02555,329100000.0
2009-10-14 20:06:00,1.02545,1.02575,1.0254,1.0255,347900000.0
2009-10-14 20:07:00,1.02545,1.0257,1.02545,1.02555,258399999.0
2009-10-14 20:08:00,1.0255,1.02565,1.02535,1.02545,499300001.0
2009-10-14 20:09:00,1.0255,1.02565,1.0255,1.02565,236500000.0
2009-10-14 20:10:00,1.0257,1.02595,1.0257,1.0257,225400000.0
2009-10-14 20:11:00,1.02565,1.02605,1.0256,1.02605,231499999.0
2009-10-14 20:12:00,1.02605,1.02665,1.02605,1.02665,295500000.0
2009-10-14 20:13:00,1.0267,1.02705,1.0267,1.02695,399199999.0
2009-10-14 20:14:00,1.02695,1.02745,1.0268,1.0269,778900000.0
2009-10-14 20:15:00,1.0269,1.02695,1.02615,1.02655,555500000.0
2009-10-14 20:16:00,1.02655,1.02725,1.02655,1.0272,486800001.0
2009-10-14 20:17:00,1.0273,1.02735,1.02715,1.0272,238600000.0
2009-10-14 20:18:00,1.0272,1.02725,1.02705,1.02705,521100000.0
2009-10-14 20:19:00,1.02705,1.02705,1.02665,1.02665,543400001.0
2009-10-14 20:20:00,1.02665,1.02665,1.0261,1.02645,302700001.0
2009-10-14 20:21:00,1.02635,1.0277,1.0263,1.0277,424800001.0
2009-10-14 20:22:00,1.02765,1.0278,1.0275,1.0277,238300000.0
2009-10-14 20:23:00,1.0276,1.02765,1.02735,1.02735,108600000.0
2009-10-14 20:24:00,1.02735,1.0274,1.02715,1.02725,62200000.0
2009-10-14 20:25:00,1.02725,1.02735,1.02715,1.02725,261500000.0
2009-10-14 20:26:00,1.0272,1.0273,1.02705,1.0272,243900000.0
2009-10-14 20:27:00,1.0272,1.0272,1.0269,1.0269,168700000.0
2009-10-14 20:28:00,1.0269,1.02705,1.02665,1.02685,414000001.0
2009-10-14 20:29:00,1.0268,1.02715,1.0268,1.02695,422700001.0
2009-10-14 20:30:00,1.02695,1.02725,1.02685,1.02715,290300000.0
2009-10-14 20:31:00,1.02715,1.0273,1.02705,1.0273,304400000.0
2009-10-14 20:32:00,1.0272,1.02725,1.0272,1.02725,161800000.0
2009-10-14 20:33:00,1.0273,1.02735,1.0272,1.0272,326700000.0
2009-10-14 20:34:00,1.0272,1.02725,1.02705,1.02705,332600000.0
2009-10-14 20:35:00,1.02705,1.02705,1.0269,1.0269,289100000.0
2009-10-14 20:36:00,1.0269,1.02705,1.0269,1.027,136200000.0
2009-10-14 20:37:00,1.027,1.0271,1.02685,1.0271,183900000.0
2009-10-14 20:38:00,1.0271,1.0271,1.02695,1.0271,476300001.0
2009-10-14 20:39:00,1.02715,1.02715,1.0271,1.0271,265199999.0
2009-10-14 20:40:00,1.02715,1.02715,1.02705,1.0271,88600000.0
2009-10-14 20:41:00,1.0271,1.02715,1.027,1.0271,221300000.0
2009-10-14 20:42:00,1.0271,1.02735,1.0271,1.02735,159600000.0
2009-10-14 20:43:00,1.02735,1.02745,1.02725,1.0274,464599998.0
2009-10-14 20:44:00,1.02745,1.0277,1.02745,1.02755,223400000.0
2009-10-14 20:45:00,1.02755,1.02765,1.0274,1.0274,138600000.0
2009-10-14 20:46:00,1.0274,1.02745,1.0273,1.02735,224100000.0
2009-10-14 20:47:00,1.0273,1.0274,1.02715,1.0274,169000000.0
2009-10-14 20:48:00,1.0274,1.0275,1.02735,1.0275,33000000.0
2009-10-14 20:49:00,1.02745,1.0275,1.02735,1.02735,220800000.0
2009-10-14 20:50:00,1.02735,1.02745,1.0272,1.0274,179700000.0
2009-10-14 20:51:00,1.0274,1.02765,1.0274,1.02755,159200000.0
2009-10-14 20:52:00,1.02755,1.0276,1.0275,1.0276,62400000.0
2009-10-14 20:53:00,1.02755,1.0276,1.02735,1.0274,176700000.0
2009-10-14 20:54:00,1.0275,1.0275,1.02735,1.0274,62000000.0
2009-10-14 20:55:00,1.0274,1.0274,1.027,1.02705,104300000.0
2009-10-14 20:56:00,1.02705,1.02715,1.02695,1.02695,339300000.0
2009-10-14 20:57:00,1.027,1.027,1.02675,1.02685,781299999.0
2009-10-14 20:58:00,1.02685,1.0277,1.02685,1.0275,678100001.0
2009-10-14 20:59:00,1.0275,1.02775,1.0275,1.0277,131100000.0
2009-10-14 21:00:00,1.0278,1.02785,1.0276,1.0276,73400000.0
2009-10-14 21:01:00,1.02755,1.02765,1.0275,1.0276,74600000.0
2009-10-14 21:02:00,1.02755,1.02755,1.0273,1.02735,72400000.0
2009-10-14 21:03:00,1.02735,1.0275,1.02735,1.0274,239000000.0
2009-10-14 21:04:00,1.02735,1.02735,1.02715,1.02735,235800000.0
2009-10-14 21:05:00,1.02735,1.0274,1.02735,1.0274,132000000.0
2009-10-14 21:06:00,1.02735,1.02735,1.02705,1.0271,204900000.0
2009-10-14 21:07:00,1.0271,1.0272,1.02685,1.0269,208900000.0
2009-10-14 21:08:00,1.02685,1.02705,1.02685,1.02685,247600000.0
2009-10-14 21:09:00,1.02685,1.02705,1.02675,1.02685,222200000.0
2009-10-14 21:10:00,1.02685,1.02685,1.02675,1.02675,113800000.0
2009-10-14 21:11:00,1.0267,1.027,1.0267,1.02695,401500000.0
2009-10-14 21:12:00,1.02695,1.02695,1.0268,1.02685,123000000.0
2009-10-14 21:13:00,1.02695,1.02695,1.02675,1.0268,253900000.0
2009-10-14 21:14:00,1.0268,1.02695,1.02675,1.0269,113200000.0
2009-10-14 21:15:00,1.0269,1.02695,1.0269,1.02695,305300000.0
2009-10-14 21:16:00,1.02695,1.02705,1.02695,1.02705,178399999.0
2009-10-14 21:17:00,1.02705,1.0271,1.027,1.02705,47900000.0
2009-10-14 21:18:00,1.0271,1.0272,1.0271,1.0271,92500000.0
2009-10-14 21:19:00,1.0271,1.0271,1.02685,1.02695,110500000.0
2009-10-14 21:20:00,1.02695,1.02705,1.0269,1.0269,62400000.0
2009-10-14 21:21:00,1.0269,1.02695,1.0269,1.0269,116100000.0
2009-10-14 21:22:00,1.0269,1.0269,1.02685,1.02685,81300000.0
2009-10-14 21:23:00,1.02685,1.02695,1.0268,1.02685,45100000.0
2009-10-14 21:24:00,1.02685,1.02685,1.02685,1.02685,105500000.0
2009-10-14 21:25:00,1.0269,1.02695,1.02665,1.02665,181000000.0
2009-10-14 21:26:00,1.02665,1.02665,1.02635,1.02645,168400000.0
2009-10-14 21:27:00,1.02645,1.02645,1.0256,1.0257,197700000.0
2009-10-14 21:28:00,1.0257,1.02605,1.02555,1.02555,179600000.0
2009-10-14 21:29:00,1.02555,1.02555,1.02525,1.0253,404300000.0
2009-10-14 21:30:00,1.02545,1.02575,1.02535,1.02565,103300000.0
2009-10-14 21:31:00,1.02565,1.02585,1.02565,1.02575,218100000.0
2009-10-14 21:32:00,1.02575,1.02585,1.0256,1.02575,197000000.0
2009-10-14 21:33:00,1.02575,1.02605,1.0256,1.0258,360600000.0
2009-10-14 21:34:00,1.0259,1.02595,1.0257,1.02575,51800000.0
2009-10-14 21:35:00,1.02575,1.02575,1.0256,1.02575,213400000.0
2009-10-14 21:36:00,1.0258,1.02585,1.02555,1.02555,99900000.0
2009-10-14 21:37:00,1.02555,1.0257,1.02555,1.0256,125200000.0
2009-10-14 21:38:00,1.02565,1.02565,1.0256,1.0256,41700000.0
2009-10-14 21:39:00,1.0256,1.0256,1.02545,1.02545,29600000.0
2009-10-14 21:40:00,1.02545,1.0256,1.02525,1.02525,61900000.0
2009-10-14 21:41:00,1.02525,1.02545,1.02525,1.02535,236000000.0
2009-10-14 21:42:00,1.02535,1.02535,1.02505,1.02515,433900003.0
2009-10-14 21:43:00,1.02515,1.0253,1.0251,1.02525,181600000.0
2009-10-14 21:44:00,1.02525,1.02535,1.02515,1.02525,104900000.0
2009-10-14 21:45:00,1.02525,1.02525,1.02515,1.0252,39100000.0
2009-10-14 21:46:00,1.0252,1.0254,1.02515,1.0253,109900000.0
2009-10-14 21:47:00,1.02525,1.02555,1.02525,1.02545,170600000.0
2009-10-14 21:48:00,1.02545,1.02555,1.02545,1.0255,45100000.0
2009-10-14 21:49:00,1.0255,1.0256,1.02545,1.02545,97500000.0
2009-10-14 21:50:00,1.0255,1.02565,1.0254,1.02565,116900000.0
2009-10-14 21:51:00,1.02565,1.02595,1.0256,1.0259,88600000.0
2009-10-14 21:52:00,1.0259,1.0259,1.0258,1.02585,43400000.0
2009-10-14 21:53:00,1.02585,1.0259,1.02575,1.02575,62600000.0
2009-10-14 21:54:00,1.02575,1.0258,1.02575,1.02575,334200000.0
2009-10-14 21:55:00,1.02575,1.02605,1.0257,1.02585,335300000.0
2009-10-14 21:56:00,1.02585,1.02585,1.02585,1.02585,72000000.0
2009-10-14 21:57:00,1.02585,1.0259,1.0258,1.0259,177700000.0
2009-10-14 21:58:00,1.0259,1.02595,1.0258,1.02585,205900000.0
2009-10-14 21:59:00,1.02585,1.026,1.02585,1.026,196700000.0
2009-10-14 22:00:00,1.026,1.0261,1.02595,1.02595,123900000.0
2009-10-14 22:01:00,1.02595,1.02595,1.02595,1.02595,26500000.0
2009-10-14 22:02:00,1.02595,1.02595,1.02575,1.02595,111500000.0
2009-10-14 22:03:00,1.02595,1.026,1.0259,1.026,39500000.0
2009-10-14 22:04:00,1.026,1.0261,1.026,1.026,23200000.0
2009-10-14 22:05:00,1.026,1.026,1.026,1.026,4800000.0
2009-10-14 22:06:00,1.02595,1.02605,1.02595,1.02605,32400000.0
2009-10-14 22:07:00,1.02605,1.02635,1.026,1.0263,89700000.0
2009-10-14 22:08:00,1.02625,1.02625,1.02615,1.02615,43100000.0
2009-10-14 22:09:00,1.02615,1.02615,1.02615,1.02615,96000000.0
2009-10-14 22:10:00,1.02615,1.02615,1.02605,1.0261,75400000.0
2009-10-14 22:11:00,1.0261,1.0261,1.02595,1.02595,60300000.0
2009-10-14 22:12:00,1.02595,1.02605,1.02595,1.02595,41100000.0
2009-10-14 22:13:00,1.02595,1.02595,1.02585,1.02585,10400000.0
2009-10-14 22:14:00,1.0258,1.02585,1.02575,1.02585,48300000.0
2009-10-14 22:15:00,1.02595,1.026,1.02585,1.026,42600000.0
2009-10-14 22:16:00,1.026,1.026,1.026,1.026,2100000.0
2009-10-14 22:17:00,1.026,1.026,1.02575,1.02575,12500000.0
2009-10-14 22:18:00,1.02575,1.02575,1.02555,1.02565,109000000.0
2009-10-14 22:19:00,1.02565,1.0257,1.02565,1.02565,25000000.0
2009-10-14 22:20:00,1.02565,1.02575,1.02565,1.02575,52200000.0
2009-10-14 22:21:00,1.0257,1.0257,1.02565,1.02565,9800000.0
2009-10-14 22:22:00,1.02565,1.0257,1.02565,1.0257,5800000.0
2009-10-14 22:23:00,1.02565,1.02575,1.02565,1.0257,43000000.0
2009-10-14 22:24:00,1.0257,1.0257,1.02555,1.0256,23000000.0
2009-10-14 22:25:00,1.0256,1.0256,1.0256,1.0256,10900000.0
2009-10-14 22:26:00,1.0257,1.0258,1.02555,1.02555,12800000.0
2009-10-14 22:27:00,1.0256,1.02575,1.02555,1.02555,49600000.0
2009-10-14 22:28:00,1.0256,1.02565,1.0256,1.02565,9300000.0
2009-10-14 22:29:00,1.0255,1.02555,1.02545,1.02555,82200000.0
2009-10-14 22:30:00,1.02545,1.02545,1.0254,1.0254,28200000.0
2009-10-14 22:31:00,1.0254,1.0254,1.0254,1.0254,26900000.0
2009-10-14 22:32:00,1.02522,1.02522,1.02506,1.0251,39900000.0
2009-10-14 22:33:00,1.02515,1.0253,1.02515,1.0253,67300000.0
2009-10-14 22:34:00,1.02535,1.02545,1.02535,1.0254,30800000.0
2009-10-14 22:35:00,1.0255,1.0255,1.02545,1.02545,16000000.0
2009-10-14 22:36:00,1.02545,1.0256,1.02545,1.02545,40300000.0
2009-10-14 22:37:00,1.02545,1.02555,1.0254,1.02555,29100000.0
2009-10-14 22:38:00,1.02555,1.02555,1.02555,1.02555,3200000.0
2009-10-14 22:39:00,1.02545,1.02555,1.02545,1.02555,84300000.0
2009-10-14 22:40:00,1.02555,1.0257,1.02545,1.02565,70900000.0
2009-10-14 22:41:00,1.0256,1.02575,1.0256,1.02565,25200000.0
2009-10-14 22:42:00,1.02565,1.0258,1.02565,1.02575,10800000.0
2009-10-14 22:43:00,1.0258,1.0258,1.0258,1.0258,1600000.0
2009-10-14 22:44:00,1.0256,1.0256,1.0252,1.0252,69400000.0
2009-10-14 22:45:00,1.02535,1.02545,1.02515,1.02545,225600000.0
2009-10-14 22:46:00,1.02535,1.0254,1.02525,1.02525,135500000.0
2009-10-14 22:47:00,1.02535,1.02535,1.02535,1.02535,13700000.0
2009-10-14 22:48:00,1.02535,1.02545,1.02525,1.02535,69900000.0
2009-10-14 22:49:00,1.02535,1.02545,1.02535,1.02545,15800000.0
2009-10-14 22:50:00,1.02545,1.02545,1.02545,1.02545,7000000.0
2009-10-14 22:51:00,1.02545,1.02545,1.02535,1.02535,103100000.0
2009-10-14 22:52:00,1.02535,1.02545,1.02485,1.02515,93100000.0
2009-10-14 22:53:00,1.02515,1.02535,1.02505,1.02535,98600000.0
2009-10-14 22:54:00,1.0253,1.0253,1.0253,1.0253,28800000.0
2009-10-14 22:55:00,1.0253,1.0253,1.02525,1.02525,34100000.0
2009-10-14 22:56:00,1.0253,1.02535,1.0251,1.0251,47500000.0
2009-10-14 22:57:00,1.025,1.02505,1.0249,1.025,81400000.0
2009-10-14 22:58:00,1.025,1.02505,1.02345,1.02405,140000000.0
2009-10-14 22:59:00,1.02405,1.0241,1.02305,1.0233,84600000.0
2009-10-14 23:00:00,1.02325,1.02345,1.0232,1.02335,19000000.0
2009-10-14 23:01:00,1.02335,1.0238,1.02335,1.0238,27000000.0
2009-10-14 23:02:00,1.0238,1.02425,1.0238,1.02425,18100000.0
2009-10-14 23:03:00,1.0244,1.0246,1.0243,1.02455,24700000.0
2009-10-14 23:04:00,1.02455,1.0246,1.02385,1.0239,22800000.0
2009-10-14 23:05:00,1.02405,1.02405,1.02405,1.02405,4200000.0
2009-10-14 23:06:00,1.02393,1.02397,1.02386,1.02392,70800000.0
2009-10-14 23:07:00,1.02415,1.02415,1.0241,1.0241,5800000.0
2009-10-14 23:08:00,1.02381,1.02408,1.02381,1.0239,44200000.0
2009-10-14 23:09:00,1.02415,1.0242,1.02415,1.0242,3800000.0
2009-10-14 23:10:00,1.0242,1.0242,1.0242,1.0242,2800000.0
2009-10-14 23:11:00,1.0242,1.0242,1.0242,1.0242,9500000.0
2009-10-14 23:12:00,1.0243,1.0243,1.0239,1.0239,3400000.0
2009-10-14 23:13:00,1.0242,1.02435,1.0242,1.02435,4500000.0
2009-10-14 23:14:00,1.0239,1.0245,1.0239,1.0245,18600000.0
2009-10-14 23:15:00,1.0245,1.02455,1.02445,1.02445,78700000.0
2009-10-14 23:16:00,1.02455,1.0246,1.02455,1.0246,13800000.0
2009-10-14 23:17:00,1.0246,1.0246,1.0245,1.0245,20300000.0
2009-10-14 23:18:00,1.02432,1.0244,1.02413,1.0244,31800000.0
2009-10-14 23:19:00,1.02455,1.02455,1.02385,1.02385,40000000.0
2009-10-14 23:20:00,1.024,1.02425,1.024,1.0242,34600000.0
2009-10-14 23:21:00,1.0242,1.02425,1.0242,1.02425,44900000.0
2009-10-14 23:22:00,1.02425,1.0243,1.0242,1.02425,38400000.0
2009-10-14 23:23:00,1.0242,1.02455,1.0242,1.02455,22400000.0
2009-10-14 23:24:00,1.0247,1.0247,1.02445,1.02455,51400000.0
2009-10-14 23:25:00,1.02455,1.0247,1.0241,1.0241,95400000.0
2009-10-14 23:26:00,1.0243,1.0244,1.0242,1.02435,76900000.0
2009-10-14 23:27:00,1.02435,1.02435,1.02435,1.02435,15400000.0
2009-10-14 23:28:00,1.0245,1.0245,1.0245,1.0245,4200000.0
2009-10-14 23:29:00,1.02455,1.0246,1.0243,1.0246,33300000.0
2009-10-14 23:30:00,1.02444,1.02449,1.02442,1.02442,47200000.0
2009-10-14 23:31:00,1.0245,1.0245,1.0245,1.0245,4200000.0
2009-10-14 23:32:00,1.02455,1.02455,1.02445,1.02445,8200000.0
2009-10-14 23:33:00,1.02443,1.02443,1.0242,1.02438,219399990.0
2009-10-14 23:34:00,1.02445,1.02475,1.02435,1.02475,55100000.0
2009-10-14 23:35:00,1.0246,1.0246,1.0243,1.02431,47300000.0
2009-10-14 23:36:00,1.02454,1.02457,1.0244,1.02456,59300000.0
2009-10-14 23:37:00,1.02475,1.02475,1.0247,1.0247,10800000.0
2009-10-14 23:38:00,1.0245,1.02451,1.02432,1.02451,53200000.0
2009-10-14 23:39:00,1.02447,1.02452,1.02443,1.02448,74300000.0
2009-10-14 23:40:00,1.02455,1.02455,1.0241,1.02435,36600000.0
2009-10-14 23:41:00,1.02458,1.02458,1.0245,1.0245,35900000.0
2009-10-14 23:42:00,1.02475,1.02475,1.0242,1.0242,22000000.0
2009-10-14 23:43:00,1.02425,1.02425,1.02425,1.02425,9200000.0
2009-10-14 23:44:00,1.0241,1.02417,1.02384,1.02384,23800000.0
2009-10-14 23:45:00,1.02425,1.02435,1.02425,1.02435,11000000.0
2009-10-14 23:46:00,1.02435,1.0244,1.02435,1.0244,11500000.0
2009-10-14 23:47:00,1.02435,1.02435,1.02375,1.02375,55800000.0
2009-10-14 23:48:00,1.02375,1.02395,1.0236,1.02395,96200000.0
2009-10-14 23:49:00,1.02395,1.02395,1.0235,1.0236,28200000.0
2009-10-14 23:50:00,1.0236,1.0242,1.0235,1.02375,81100000.0
2009-10-14 23:51:00,1.0239,1.02405,1.0239,1.024,39600000.0
2009-10-14 23:52:00,1.024,1.024,1.024,1.024,4800000.0
2009-10-14 23:53:00,1.024,1.0243,1.0239,1.0243,20400000.0
2009-10-14 23:54:00,1.02455,1.02465,1.0243,1.0243,17000000.0
2009-10-14 23:55:00,1.02403,1.02417,1.02401,1.02417,56300000.0
2009-10-14 23:56:00,1.02422,1.0243,1.02418,1.02425,14700000.0
2009-10-14 23:57:00,1.0245,1.0245,1.0245,1.0245,5600000.0
2009-10-14 23:58:00,1.0245,1.0245,1.0245,1.0245,5500000.0
2009-10-14 23:59:00,1.0245,1.0245,1.0244,1.02445,24500000.0
2009-10-15 00:00:00,1.0244,1.0244,1.0244,1.0244,5500000.0
2009-10-15 00:01:00,1.02428,1.02428,1.02381,1.02428,16000000.0
2009-10-15 00:02:00,1.02425,1.0243,1.02415,1.02415,33900000.0
2009-10-15 00:03:00,1.0242,1.0242,1.0238,1.02395,59500000.0
2009-10-15 00:04:00,1.02395,1.02395,1.02395,1.02395,7800000.0
2009-10-15 00:05:00,1.02394,1.02404,1.02369,1.02379,32300000.0
2009-10-15 00:06:00,1.0239,1.02395,1.0239,1.02395,44000000.0
2009-10-15 00:07:00,1.02405,1.0242,1.0239,1.02405,72600000.0
2009-10-15 00:08:00,1.02405,1.02405,1.02405,1.02405,7000000.0
2009-10-15 00:09:00,1.0242,1.0242,1.02415,1.02415,9600000.0
2009-10-15 00:10:00,1.0242,1.0242,1.0241,1.02415,30900000.0
2009-10-15 00:11:00,1.02425,1.02425,1.02415,1.02415,8100000.0
2009-10-15 00:12:00,1.02415,1.02415,1.02415,1.02415,29000000.0
2009-10-15 00:13:00,1.02415,1.0242,1.02415,1.0242,32500000.0
2009-10-15 00:14:00,1.0242,1.0242,1.0242,1.0242,9500000.0
2009-10-15 00:15:00,1.0242,1.02425,1.02415,1.02415,34700000.0
2009-10-15 00:16:00,1.02425,1.02435,1.0242,1.0243,30500000.0
2009-10-15 00:17:00,1.0244,1.0244,1.02435,1.0244,21300001.0
2009-10-15 00:18:00,1.02445,1.02455,1.0244,1.02445,5900000.0
2009-10-15 00:19:00,1.0244,1.02445,1.02435,1.02445,15500000.0
2009-10-15 00:20:00,1.02445,1.0247,1.02445,1.0247,22900000.0
2009-10-15 00:21:00,1.0247,1.0247,1.02445,1.02445,21800000.0
2009-10-15 00:22:00,1.0245,1.02455,1.0245,1.02455,23700000.0
2009-10-15 00:23:00,1.02455,1.0246,1.02455,1.0246,14000000.0
2009-10-15 00:24:00,1.0246,1.0246,1.0246,1.0246,1000000.0
2009-10-15 00:25:00,1.02455,1.02465,1.02455,1.02465,11400000.0
2009-10-15 00:26:00,1.02465,1.02475,1.02465,1.02475,18100000.0
2009-10-15 00:27:00,1.02455,1.0246,1.02455,1.0246,14100000.0
2009-10-15 00:28:00,1.02465,1.0247,1.0246,1.0247,69800000.0
2009-10-15 00:29:00,1.02475,1.0248,1.02465,1.0248,13400000.0
2009-10-15 00:30:00,1.02485,1.02485,1.02465,1.02465,2500000.0
2009-10-15 00:31:00,1.02475,1.02495,1.0247,1.02495,28000000.0
2009-10-15 00:32:00,1.02495,1.02495,1.02495,1.02495,15800000.0
2009-10-15 00:33:00,1.02495,1.025,1.02485,1.02485,58500000.0
2009-10-15 00:34:00,1.0249,1.0249,1.02485,1.02485,9400000.0
2009-10-15 00:35:00,1.0249,1.02495,1.02485,1.0249,37500000.0
2009-10-15 00:36:00,1.02495,1.02495,1.0248,1.0249,37000000.0
2009-10-15 00:37:00,1.02495,1.02495,1.0248,1.0248,2200000.0
2009-10-15 00:38:00,1.0248,1.02485,1.02475,1.02475,7800000.0
2009-10-15 00:39:00,1.0248,1.02485,1.0247,1.02485,113100000.0
2009-10-15 00:40:00,1.02471,1.02472,1.02459,1.02459,15700000.0
2009-10-15 00:41:00,1.02464,1.02474,1.02464,1.02474,15100000.0
2009-10-15 00:42:00,1.02473,1.02477,1.02459,1.0246,35500000.0
2009-10-15 00:43:00,1.02477,1.02477,1.02458,1.02458,11700000.0
2009-10-15 00:44:00,1.0249,1.0249,1.0248,1.0249,30800000.0
2009-10-15 00:45:00,1.0249,1.0249,1.02485,1.02485,7600000.0
2009-10-15 00:46:00,1.02485,1.02485,1.0244,1.02475,159699999.0
2009-10-15 00:47:00,1.02472,1.02472,1.02443,1.0247,22500000.0
2009-10-15 00:48:00,1.02469,1.0247,1.02437,1.0246,22500000.0
2009-10-15 00:49:00,1.02469,1.0248,1.02438,1.02469,34900000.0
2009-10-15 00:50:00,1.02463,1.02483,1.02463,1.02473,23000000.0
2009-10-15 00:51:00,1.02485,1.02485,1.0247,1.0248,39400000.0
2009-10-15 00:52:00,1.02475,1.02475,1.02475,1.02475,5400000.0
2009-10-15 00:53:00,1.02485,1.02485,1.02485,1.02485,1000000.0
2009-10-15 00:54:00,1.02485,1.02485,1.02485,1.02485,1000000.0
2009-10-15 00:55:00,1.02485,1.02485,1.0248,1.0248,6000000.0
2009-10-15 00:56:00,1.0248,1.0248,1.0248,1.0248,2900000.0
2009-10-15 00:57:00,1.02485,1.02485,1.0247,1.0247,4600000.0
2009-10-15 00:58:00,1.02475,1.02475,1.0247,1.0247,3600000.0
2009-10-15 00:59:00,1.02485,1.02485,1.0247,1.0247,11400000.0
2009-10-15 01:00:00,1.0248,1.02485,1.0248,1.02485,7400000.0
2009-10-15 01:01:00,1.02485,1.02485,1.02485,1.02485,2000000.0
2009-10-15 01:02:00,1.02485,1.02485,1.02475,1.02475,19300000.0
2009-10-15 01:03:00,1.02475,1.02475,1.02475,1.02475,6700000.0
2009-10-15 01:04:00,1.0248,1.0248,1.02475,1.02475,17000000.0
2009-10-15 01:05:00,1.0248,1.0248,1.0246,1.02475,20600000.0
2009-10-15 01:06:00,1.02475,1.02475,1.02465,1.0247,105600001.0
2009-10-15 01:07:00,1.0247,1.0247,1.02465,1.02465,28800000.0
2009-10-15 01:08:00,1.0245,1.0245,1.02435,1.02445,91000000.0
2009-10-15 01:09:00,1.02445,1.02445,1.02445,1.02445,22700000.0
2009-10-15 01:10:00,1.02445,1.02445,1.02425,1.02435,33400000.0
2009-10-15 01:11:00,1.02435,1.02435,1.02435,1.02435,15600000.0
2009-10-15 01:12:00,1.0243,1.0243,1.02395,1.02395,88200000.0
2009-10-15 01:13:00,1.02395,1.024,1.0239,1.024,28000000.0
2009-10-15 01:14:00,1.024,1.024,1.024,1.024,10000000.0
2009-10-15 01:15:00,1.0241,1.0241,1.02385,1.02395,15000000.0
2009-10-15 01:16:00,1.02395,1.02395,1.02365,1.02365,31100000.0
2009-10-15 01:17:00,1.02365,1.02375,1.0235,1.0235,46800000.0
2009-10-15 01:18:00,1.02355,1.02355,1.02355,1.02355,2400000.0
2009-10-15 01:19:00,1.0236,1.02365,1.0236,1.0236,5800000.0
2009-10-15 01:20:00,1.02365,1.02385,1.0236,1.02375,75200000.0
2009-10-15 01:21:00,1.02375,1.02395,1.0237,1.02385,45000000.0
2009-10-15 01:22:00,1.02385,1.02385,1.0235,1.02375,116400000.0
2009-10-15 01:23:00,1.02375,1.02385,1.0237,1.02385,25800000.0
2009-10-15 01:24:00,1.02359,1.02368,1.02342,1.02368,20400000.0
2009-10-15 01:25:00,1.02385,1.02385,1.02385,1.02385,7300000.0
2009-10-15 01:26:00,1.02385,1.02385,1.02385,1.02385,7200000.0
2009-10-15 01:27:00,1.02385,1.02385,1.02385,1.02385,2400000.0
2009-10-15 01:28:00,1.0238,1.0238,1.0238,1.0238,15200000.0
2009-10-15 01:29:00,1.02358,1.02358,1.02352,1.02352,25900000.0
2009-10-15 01:30:00,1.0238,1.0238,1.0238,1.0238,9600000.0
2009-10-15 01:31:00,1.0238,1.02385,1.0238,1.02385,8800000.0
2009-10-15 01:32:00,1.02385,1.02385,1.02375,1.02375,12200000.0
2009-10-15 01:33:00,1.02375,1.02375,1.02375,1.02375,4000000.0
2009-10-15 01:34:00,1.02359,1.02368,1.02354,1.02357,14400000.0
2009-10-15 01:35:00,1.02375,1.02375,1.02365,1.02365,44200000.0
2009-10-15 01:36:00,1.02365,1.02365,1.02365,1.02365,3000000.0
2009-10-15 01:37:00,1.02347,1.02366,1.02347,1.02356,37900000.0
2009-10-15 01:38:00,1.02375,1.02375,1.0235,1.0235,14800000.0
2009-10-15 01:39:00,1.02355,1.02365,1.0234,1.02345,56100000.0
2009-10-15 01:40:00,1.02345,1.02345,1.02315,1.0233,117000000.0
2009-10-15 01:41:00,1.02335,1.02345,1.02335,1.02345,68300000.0
2009-10-15 01:42:00,1.02345,1.02345,1.02345,1.02345,17300000.0
2009-10-15 01:43:00,1.02345,1.02345,1.02345,1.02345,3000000.0
2009-10-15 01:44:00,1.02345,1.02345,1.02345,1.02345,14300000.0
2009-10-15 01:45:00,1.02345,1.02355,1.0234,1.0234,71100000.0
2009-10-15 01:46:00,1.02335,1.02335,1.0233,1.0233,83400000.0
2009-10-15 01:47:00,1.0233,1.0233,1.0233,1.0233,9600000.0
2009-10-15 01:48:00,1.02305,1.02324,1.02303,1.02303,24400000.0
2009-10-15 01:49:00,1.02309,1.02316,1.02281,1.02281,49800000.0
2009-10-15 01:50:00,1.0233,1.0233,1.0233,1.0233,4800000.0
2009-10-15 01:51:00,1.0233,1.02335,1.02325,1.02335,15800000.0
2009-10-15 01:52:00,1.02335,1.02335,1.0233,1.0233,77200000.0
2009-10-15 01:53:00,1.0233,1.0233,1.0233,1.0233,4800000.0
2009-10-15 01:54:00,1.02335,1.02335,1.0233,1.0233,15600000.0
2009-10-15 01:55:00,1.0233,1.0233,1.02325,1.0233,243500000.0
2009-10-15 01:56:00,1.02335,1.02345,1.0233,1.02345,35000000.0
2009-10-15 01:57:00,1.02345,1.0235,1.0233,1.02335,115800000.0
2009-10-15 01:58:00,1.0233,1.0233,1.02305,1.0231,434500000.0
2009-10-15 01:59:00,1.02305,1.02315,1.0228,1.0228,345200000.0
2009-10-15 02:00:00,1.02285,1.02295,1.0228,1.02295,78900000.0
2009-10-15 02:01:00,1.02295,1.02295,1.0228,1.0229,39500000.0
2009-10-15 02:02:00,1.02285,1.02295,1.02275,1.0228,16500000.0
2009-10-15 02:03:00,1.0228,1.0228,1.02235,1.02255,249800000.0
2009-10-15 02:04:00,1.02255,1.02255,1.02255,1.02255,43000000.0
2009-10-15 02:05:00,1.02255,1.0226,1.02255,1.0226,78500000.0
2009-10-15 02:06:00,1.0226,1.0227,1.02255,1.0227,88800000.0
2009-10-15 02:07:00,1.02275,1.02275,1.0222,1.0222,97000000.0
2009-10-15 02:08:00,1.0222,1.0225,1.0222,1.0225,142300000.0
2009-10-15 02:09:00,1.02255,1.02255,1.0224,1.0225,126700000.0
2009-10-15 02:10:00,1.02245,1.02265,1.02235,1.02255,63200000.0
2009-10-15 02:11:00,1.02265,1.02265,1.0223,1.0223,153100000.0
2009-10-15 02:12:00,1.02235,1.02235,1.0222,1.0223,164400000.0
2009-10-15 02:13:00,1.02235,1.02235,1.0223,1.02235,69600000.0
2009-10-15 02:14:00,1.02235,1.02245,1.0223,1.0224,95200000.0
2009-10-15 02:15:00,1.0224,1.02245,1.0222,1.02245,131900000.0
2009-10-15 02:16:00,1.02245,1.0227,1.02245,1.02265,142400000.0
2009-10-15 02:17:00,1.02265,1.0227,1.02225,1.02235,158700000.0
2009-10-15 02:18:00,1.02235,1.0224,1.02195,1.022,107400000.0
2009-10-15 02:19:00,1.022,1.02205,1.0219,1.0219,58800000.0
2009-10-15 02:20:00,1.02195,1.02195,1.0216,1.0217,264000000.0
2009-10-15 02:21:00,1.02165,1.022,1.0216,1.02195,56600000.0
2009-10-15 02:22:00,1.0219,1.02195,1.0219,1.02195,22700000.0
2009-10-15 02:23:00,1.02205,1.02205,1.02205,1.02205,15400000.0
2009-10-15 02:24:00,1.02205,1.02205,1.02205,1.02205,3000000.0
2009-10-15 02:25:00,1.02205,1.02205,1.02205,1.02205,5000000.0
2009-10-15 02:26:00,1.02195,1.02195,1.0219,1.02195,28900000.0
2009-10-15 02:27:00,1.02195,1.02195,1.02165,1.02165,82500000.0
2009-10-15 02:28:00,1.0217,1.02185,1.0216,1.0218,134300000.0
2009-10-15 02:29:00,1.0218,1.0218,1.02165,1.0218,90000000.0
2009-10-15 02:30:00,1.0218,1.0218,1.0218,1.0218,8800000.0
2009-10-15 02:31:00,1.0218,1.02185,1.02165,1.02165,40000000.0
2009-10-15 02:32:00,1.02175,1.0218,1.0216,1.0216,51300000.0
2009-10-15 02:33:00,1.0217,1.0218,1.02165,1.02175,38200000.0
2009-10-15 02:34:00,1.0217,1.02175,1.0215,1.0217,67599999.0
2009-10-15 02:35:00,1.02175,1.02175,1.02155,1.0216,149800000.0
2009-10-15 02:36:00,1.02165,1.02165,1.0215,1.0215,246400000.0
2009-10-15 02:37:00,1.02155,1.02165,1.0215,1.02165,110900000.0
2009-10-15 02:38:00,1.0216,1.02175,1.0215,1.0215,198600001.0
2009-10-15 02:39:00,1.02155,1.0216,1.0215,1.0216,70600000.0
2009-10-15 02:40:00,1.0216,1.02185,1.0216,1.02185,85400000.0
2009-10-15 02:41:00,1.02195,1.0221,1.0219,1.0219,47400000.0
2009-10-15 02:42:00,1.0219,1.0219,1.02185,1.0219,29200000.0
2009-10-15 02:43:00,1.0219,1.02205,1.0218,1.0219,40500000.0
2009-10-15 02:44:00,1.0219,1.022,1.0219,1.0219,29300000.0
2009-10-15 02:45:00,1.0219,1.0219,1.02185,1.02185,59500000.0
2009-10-15 02:46:00,1.02185,1.0221,1.02185,1.0221,50300000.0
2009-10-15 02:47:00,1.0221,1.02225,1.0221,1.0222,29900000.0
2009-10-15 02:48:00,1.02225,1.0224,1.02205,1.02225,76900000.0
2009-10-15 02:49:00,1.02225,1.02225,1.0221,1.02215,45200000.0
2009-10-15 02:50:00,1.0221,1.02215,1.0221,1.0221,18800000.0
2009-10-15 02:51:00,1.0221,1.0222,1.0221,1.0221,21300000.0
2009-10-15 02:52:00,1.0221,1.0222,1.0221,1.0222,34200000.0
2009-10-15 02:53:00,1.0222,1.02235,1.0222,1.02235,47600000.0
2009-10-15 02:54:00,1.02235,1.0225,1.02225,1.02225,194400000.0
2009-10-15 02:55:00,1.02225,1.02235,1.02225,1.02225,156200000.0
2009-10-15 02:56:00,1.0223,1.02235,1.02225,1.02235,52000000.0
2009-10-15 02:57:00,1.02235,1.02235,1.0218,1.02185,82400000.0
2009-10-15 02:58:00,1.02185,1.02205,1.0218,1.0219,113000000.0
2009-10-15 02:59:00,1.02185,1.02185,1.02165,1.0218,108000000.0
2009-10-15 03:00:00,1.0218,1.0218,1.02175,1.0218,25600000.0
2009-10-15 03:01:00,1.0218,1.0218,1.0216,1.0217,74700000.0
2009-10-15 03:02:00,1.0217,1.02185,1.02155,1.02155,77700000.0
2009-10-15 03:03:00,1.02155,1.02165,1.0215,1.0215,76700000.0
2009-10-15 03:04:00,1.02165,1.02185,1.0215,1.02185,70300000.0
2009-10-15 03:05:00,1.0219,1.0219,1.0217,1.0218,22200000.0
2009-10-15 03:06:00,1.0218,1.0222,1.0218,1.0222,82100000.0
2009-10-15 03:07:00,1.02235,1.02235,1.02205,1.0221,107600000.0
2009-10-15 03:08:00,1.0221,1.0223,1.02185,1.02205,107500000.0
2009-10-15 03:09:00,1.0221,1.0221,1.022,1.02205,33600000.0
2009-10-15 03:10:00,1.02205,1.02205,1.02175,1.02185,66600000.0
2009-10-15 03:11:00,1.02195,1.02195,1.02175,1.0218,36800000.0
2009-10-15 03:12:00,1.02185,1.02185,1.02175,1.02175,48800000.0
2009-10-15 03:13:00,1.0219,1.02195,1.0219,1.02195,12600000.0
2009-10-15 03:14:00,1.02195,1.02195,1.02195,1.02195,23200000.0
2009-10-15 03:15:00,1.02195,1.02195,1.02195,1.02195,35200000.0
2009-10-15 03:16:00,1.02195,1.02195,1.02155,1.0216,99800000.0
2009-10-15 03:17:00,1.02165,1.0217,1.02165,1.0217,46800000.0
2009-10-15 03:18:00,1.0217,1.0217,1.02145,1.02165,179200000.0
2009-10-15 03:19:00,1.02165,1.02165,1.0215,1.02155,55700000.0
2009-10-15 03:20:00,1.02155,1.02165,1.02155,1.02155,101900000.0
2009-10-15 03:21:00,1.02155,1.02155,1.0215,1.02155,63200000.0
2009-10-15 03:22:00,1.02155,1.0216,1.02155,1.02155,75100000.0
2009-10-15 03:23:00,1.02155,1.02155,1.02135,1.02135,94100000.0
2009-10-15 03:24:00,1.02135,1.0214,1.02135,1.0214,273599984.0
2009-10-15 03:25:00,1.0214,1.02145,1.0214,1.02145,275999988.0
2009-10-15 03:26:00,1.02145,1.02155,1.0214,1.02155,584599970.0
2009-10-15 03:27:00,1.0215,1.02155,1.0214,1.02155,96200000.0
2009-10-15 03:28:00,1.02155,1.02155,1.0215,1.0215,51000000.0
2009-10-15 03:29:00,1.02155,1.0216,1.02155,1.02155,13500000.0
2009-10-15 03:30:00,1.0216,1.0216,1.0212,1.0213,112900000.0
2009-10-15 03:31:00,1.02135,1.02145,1.02115,1.02135,123900000.0
2009-10-15 03:32:00,1.0213,1.0213,1.021,1.02115,71600000.0
2009-10-15 03:33:00,1.02115,1.02115,1.021,1.02105,63700000.0
2009-10-15 03:34:00,1.0211,1.0211,1.021,1.02105,35500000.0
2009-10-15 03:35:00,1.02095,1.02105,1.0208,1.02105,72900000.0
2009-10-15 03:36:00,1.02105,1.02115,1.0209,1.02115,101100000.0
2009-10-15 03:37:00,1.02115,1.02135,1.02115,1.02125,65900000.0
2009-10-15 03:38:00,1.02125,1.02125,1.02125,1.02125,18000000.0
2009-10-15 03:39:00,1.0214,1.02155,1.0213,1.0215,13000000.0
2009-10-15 03:40:00,1.0215,1.0215,1.0215,1.0215,13000000.0
2009-10-15 03:41:00,1.0215,1.02165,1.02145,1.02145,24300000.0
2009-10-15 03:42:00,1.0215,1.02165,1.0215,1.0216,11800000.0
2009-10-15 03:43:00,1.0216,1.0219,1.0216,1.0218,19300000.0
2009-10-15 03:44:00,1.0218,1.0218,1.0216,1.02165,15000000.0
2009-10-15 03:45:00,1.02165,1.02165,1.0216,1.0216,13600000.0
2009-10-15 03:46:00,1.0216,1.0216,1.0216,1.0216,12000000.0
2009-10-15 03:47:00,1.02149,1.02152,1.02139,1.02139,49800000.0
2009-10-15 03:48:00,1.0216,1.0216,1.0216,1.0216,4400000.0
2009-10-15 03:49:00,1.02165,1.02175,1.02165,1.02165,28400000.0
2009-10-15 03:50:00,1.02175,1.02175,1.02165,1.02165,10800000.0
2009-10-15 03:51:00,1.02155,1.02155,1.0215,1.0215,15200000.0
2009-10-15 03:52:00,1.02155,1.02155,1.0213,1.02135,18600000.0
2009-10-15 03:53:00,1.02135,1.02135,1.02085,1.021,71800000.0
2009-10-15 03:54:00,1.02105,1.0211,1.02085,1.02105,96300000.0
2009-10-15 03:55:00,1.02105,1.02115,1.02105,1.02115,32900000.0
2009-10-15 03:56:00,1.02115,1.02115,1.02115,1.02115,13400000.0
2009-10-15 03:57:00,1.02115,1.02115,1.02085,1.0209,111900000.0
2009-10-15 03:58:00,1.02095,1.02105,1.02095,1.02095,20600000.0
2009-10-15 03:59:00,1.02095,1.02095,1.02075,1.02085,264600000.0
2009-10-15 04:00:00,1.02085,1.02095,1.0208,1.0209,132500000.0
2009-10-15 04:01:00,1.02095,1.02095,1.02095,1.02095,13200000.0
2009-10-15 04:02:00,1.02095,1.02095,1.02095,1.02095,9200000.0
2009-10-15 04:03:00,1.0208,1.02085,1.0208,1.02085,12600000.0
2009-10-15 04:04:00,1.02085,1.02085,1.02075,1.0208,20900000.0
2009-10-15 04:05:00,1.02085,1.02085,1.0208,1.02085,61600000.0
2009-10-15 04:06:00,1.02053,1.02068,1.02047,1.02068,77200000.0
2009-10-15 04:07:00,1.02085,1.0209,1.0208,1.0209,32800000.0
2009-10-15 04:08:00,1.0209,1.0209,1.0208,1.02085,31800000.0
2009-10-15 04:09:00,1.02085,1.02085,1.0208,1.02085,58400000.0
2009-10-15 04:10:00,1.02085,1.02085,1.0208,1.02085,68200000.0
2009-10-15 04:11:00,1.02085,1.02085,1.02085,1.02085,10400000.0
2009-10-15 04:12:00,1.02085,1.02085,1.02085,1.02085,15200000.0
2009-10-15 04:13:00,1.02085,1.02085,1.0208,1.02085,11800000.0
2009-10-15 04:14:00,1.02085,1.02085,1.0208,1.0208,84400000.0
2009-10-15 04:15:00,1.02085,1.02085,1.0208,1.02085,44000000.0
2009-10-15 04:16:00,1.02085,1.02085,1.0208,1.02085,28500000.0
2009-10-15 04:17:00,1.02085,1.02085,1.02075,1.02075,20700000.0
2009-10-15 04:18:00,1.0208,1.0209,1.02065,1.02075,92700001.0
2009-10-15 04:19:00,1.02075,1.02075,1.02075,1.02075,4800000.0
2009-10-15 04:20:00,1.02075,1.02075,1.02075,1.02075,4800000.0
2009-10-15 04:21:00,1.02075,1.02085,1.0207,1.02085,21600000.0
2009-10-15 04:22:00,1.02085,1.02085,1.0206,1.0206,140200000.0
2009-10-15 04:23:00,1.02065,1.0209,1.02065,1.0209,40800000.0
2009-10-15 04:24:00,1.0209,1.0209,1.02085,1.0209,8800000.0
2009-10-15 04:25:00,1.02085,1.02085,1.02085,1.02085,8000000.0
2009-10-15 04:26:00,1.0208,1.0209,1.02075,1.02085,17000000.0
2009-10-15 04:27:00,1.02085,1.02085,1.0206,1.02065,49800000.0
2009-10-15 04:28:00,1.0206,1.02065,1.0206,1.02065,99399998.0
2009-10-15 04:29:00,1.0207,1.0207,1.02065,1.0207,30600000.0
2009-10-15 04:30:00,1.02075,1.02075,1.02075,1.02075,9600000.0
2009-10-15 04:31:00,1.02075,1.0208,1.02075,1.02075,87200000.0
2009-10-15 04:32:00,1.0208,1.0208,1.0208,1.0208,9600000.0
2009-10-15 04:33:00,1.0208,1.0208,1.0208,1.0208,12800000.0
2009-10-15 04:34:00,1.0208,1.02085,1.02075,1.0208,57600000.0
2009-10-15 04:35:00,1.0208,1.0208,1.0208,1.0208,11200000.0
2009-10-15 04:36:00,1.0208,1.02085,1.02075,1.02085,39700000.0
2009-10-15 04:37:00,1.02085,1.02085,1.02075,1.0208,30200000.0
2009-10-15 04:38:00,1.0209,1.0209,1.02075,1.0208,41800000.0
2009-10-15 04:39:00,1.02095,1.02105,1.0208,1.02085,85700000.0
2009-10-15 04:40:00,1.02085,1.02095,1.0208,1.02095,51800000.0
2009-10-15 04:41:00,1.0209,1.02095,1.02085,1.02095,29600000.0
2009-10-15 04:42:00,1.0209,1.02095,1.02075,1.02095,40500000.0
2009-10-15 04:43:00,1.02095,1.02095,1.0207,1.0208,39700000.0
2009-10-15 04:44:00,1.02085,1.02085,1.0208,1.02085,14700000.0
2009-10-15 04:45:00,1.02085,1.02085,1.0207,1.02075,22300000.0
2009-10-15 04:46:00,1.02075,1.0209,1.0207,1.0208,48200000.0
2009-10-15 04:47:00,1.02085,1.02085,1.02075,1.0208,35800000.0
2009-10-15 04:48:00,1.0209,1.02095,1.02085,1.0209,40300000.0
2009-10-15 04:49:00,1.02095,1.02115,1.02095,1.0211,41600000.0
2009-10-15 04:50:00,1.02105,1.0213,1.021,1.02105,46600000.0
2009-10-15 04:51:00,1.02105,1.02115,1.0209,1.02095,55100000.0
2009-10-15 04:52:00,1.02095,1.02095,1.02075,1.02085,44900000.0
2009-10-15 04:53:00,1.02095,1.02095,1.0207,1.02075,62200000.0
2009-10-15 04:54:00,1.0207,1.02075,1.0206,1.0206,56400000.0
2009-10-15 04:55:00,1.02065,1.02065,1.02065,1.02065,13800000.0
2009-10-15 04:56:00,1.02075,1.02075,1.0206,1.02075,162100000.0
2009-10-15 04:57:00,1.02075,1.02075,1.02075,1.02075,1600000.0
2009-10-15 04:58:00,1.02075,1.02105,1.02075,1.0209,81300000.0
2009-10-15 04:59:00,1.02095,1.02105,1.0209,1.021,67200000.0
2009-10-15 05:00:00,1.02105,1.02115,1.02105,1.02115,49800000.0
2009-10-15 05:01:00,1.02115,1.02125,1.0211,1.0211,38600000.0
2009-10-15 05:02:00,1.0211,1.0211,1.0209,1.02105,60700000.0
2009-10-15 05:03:00,1.02105,1.02105,1.02105,1.02105,12000000.0
2009-10-15 05:04:00,1.02105,1.02115,1.0207,1.02075,142700000.0
2009-10-15 05:05:00,1.02075,1.02085,1.02075,1.02085,17600000.0
2009-10-15 05:06:00,1.0208,1.0208,1.02065,1.0207,52100000.0
2009-10-15 05:07:00,1.02075,1.0208,1.0207,1.02075,52400000.0
2009-10-15 05:08:00,1.02075,1.02075,1.02075,1.02075,35400000.0
2009-10-15 05:09:00,1.02075,1.02075,1.02075,1.02075,26600000.0
2009-10-15 05:10:00,1.02075,1.0208,1.02075,1.0208,7100000.0
2009-10-15 05:11:00,1.02085,1.02085,1.02085,1.02085,4000000.0
2009-10-15 05:12:00,1.02085,1.02085,1.0208,1.0208,3300000.0
2009-10-15 05:13:00,1.0208,1.0208,1.0208,1.0208,4600000.0
2009-10-15 05:14:00,1.0208,1.02085,1.0207,1.02075,36800000.0
2009-10-15 05:15:00,1.02075,1.02075,1.02065,1.02065,42800000.0
2009-10-15 05:16:00,1.0207,1.0207,1.0207,1.0207,55200000.0
2009-10-15 05:17:00,1.02075,1.02075,1.0207,1.0207,11900000.0
2009-10-15 05:18:00,1.02075,1.02075,1.0207,1.0207,30100000.0
2009-10-15 05:19:00,1.0207,1.0207,1.0207,1.0207,15900000.0
2009-10-15 05:20:00,1.0207,1.0208,1.0206,1.02075,106400000.0
2009-10-15 05:21:00,1.02075,1.02075,1.0207,1.02075,25200000.0
2009-10-15 05:22:00,1.02075,1.02075,1.02075,1.02075,9600000.0
2009-10-15 05:23:00,1.02075,1.02075,1.02075,1.02075,1600000.0
2009-10-15 05:24:00,1.02075,1.02075,1.02075,1.02075,5840000.0
2009-10-15 05:25:00,1.02085,1.02085,1.02085,1.02085,11000000.0
2009-10-15 05:26:00,1.02085,1.02085,1.02085,1.02085,8000000.0
2009-10-15 05:27:00,1.02085,1.02085,1.02085,1.02085,2000000.0
2009-10-15 05:28:00,1.02085,1.02085,1.02085,1.02085,5000000.0
2009-10-15 05:29:00,1.02085,1.02085,1.02085,1.02085,11000000.0
2009-10-15 05:30:00,1.02085,1.02085,1.02085,1.02085,3000000.0
2009-10-15 05:31:00,1.02085,1.02085,1.02085,1.02085,3000000.0
2009-10-15 05:32:00,1.02051,1.02056,1.02023,1.02056,213299997.0
2009-10-15 05:33:00,1.02085,1.02085,1.0208,1.02085,47500000.0
2009-10-15 05:34:00,1.021,1.021,1.02075,1.02085,63240000.0
2009-10-15 05:35:00,1.0209,1.0209,1.02085,1.02085,33200000.0
2009-10-15 05:36:00,1.0209,1.02095,1.0209,1.02095,13600000.0
2009-10-15 05:37:00,1.02095,1.02095,1.02095,1.02095,12000000.0
2009-10-15 05:38:00,1.02095,1.02095,1.0208,1.02085,48300000.0
2009-10-15 05:39:00,1.0209,1.0209,1.0208,1.02085,18400000.0
2009-10-15 05:40:00,1.02085,1.02085,1.0208,1.02085,26100000.0
2009-10-15 05:41:00,1.02085,1.0209,1.0208,1.02085,72000000.0
2009-10-15 05:42:00,1.02085,1.02085,1.02085,1.02085,12100000.0
2009-10-15 05:43:00,1.02085,1.02085,1.0208,1.02085,28400000.0
2009-10-15 05:44:00,1.02085,1.02085,1.02075,1.0208,34900000.0
2009-10-15 05:45:00,1.0208,1.02085,1.0207,1.02075,88600000.0
2009-10-15 05:46:00,1.0208,1.02095,1.0208,1.02095,27900000.0
2009-10-15 05:47:00,1.02095,1.02095,1.02095,1.02095,7800000.0
2009-10-15 05:48:00,1.02095,1.02095,1.0208,1.0209,39800000.0
2009-10-15 05:49:00,1.0209,1.0209,1.0209,1.0209,9600000.0
2009-10-15 05:50:00,1.0209,1.0209,1.0209,1.0209,16800000.0
2009-10-15 05:51:00,1.0209,1.0209,1.0208,1.0208,30800000.0
2009-10-15 05:52:00,1.0208,1.0208,1.02075,1.0208,27000000.0
2009-10-15 05:53:00,1.02046,1.02059,1.02041,1.02059,41500000.0
2009-10-15 05:54:00,1.02085,1.02115,1.0208,1.02095,57300000.0
2009-10-15 05:55:00,1.021,1.02105,1.021,1.02105,20000000.0
2009-10-15 05:56:00,1.02053,1.02078,1.02053,1.02055,51000000.0
2009-10-15 05:57:00,1.02074,1.02077,1.02039,1.02077,35000000.0
2009-10-15 05:58:00,1.02105,1.02105,1.0208,1.02095,56200000.0
2009-10-15 05:59:00,1.02095,1.02105,1.02085,1.02105,39800000.0
2009-10-15 06:00:00,1.021,1.021,1.02095,1.021,10800000.0
2009-10-15 06:01:00,1.021,1.021,1.0209,1.0209,56000000.0
2009-10-15 06:02:00,1.02095,1.0211,1.02095,1.02095,61300000.0
2009-10-15 06:03:00,1.02095,1.02105,1.02095,1.021,33200000.0
2009-10-15 06:04:00,1.02095,1.02095,1.02095,1.02095,10600000.0
2009-10-15 06:05:00,1.02095,1.021,1.0209,1.021,15200000.0
2009-10-15 06:06:00,1.02095,1.02105,1.02095,1.02105,8400000.0
2009-10-15 06:07:00,1.02105,1.0211,1.02105,1.0211,7200000.0
2009-10-15 06:08:00,1.02105,1.0212,1.02105,1.0212,75300000.0
2009-10-15 06:09:00,1.0212,1.0214,1.02115,1.02115,80700000.0
2009-10-15 06:10:00,1.02115,1.02145,1.02115,1.02145,26400000.0
2009-10-15 06:11:00,1.02145,1.02145,1.02145,1.02145,64300000.0
2009-10-15 06:12:00,1.02145,1.02145,1.02145,1.02145,19700000.0
2009-10-15 06:13:00,1.02145,1.02145,1.02145,1.02145,3800000.0
2009-10-15 06:14:00,1.02145,1.02145,1.02145,1.02145,3400000.0
2009-10-15 06:15:00,1.0215,1.0215,1.02125,1.02125,49600000.0
2009-10-15 06:16:00,1.02125,1.0214,1.02125,1.0213,44900000.0
2009-10-15 06:17:00,1.0213,1.0213,1.02125,1.02125,31200000.0
2009-10-15 06:18:00,1.02125,1.02125,1.02125,1.02125,25300000.0
2009-10-15 06:19:00,1.02115,1.02115,1.021,1.021,39200000.0
2009-10-15 06:20:00,1.02105,1.02105,1.02105,1.02105,5200000.0
2009-10-15 06:21:00,1.02105,1.02115,1.021,1.021,15600000.0
2009-10-15 06:22:00,1.02105,1.02105,1.021,1.02105,9600000.0
2009-10-15 06:23:00,1.02115,1.02115,1.02115,1.02115,8100000.0
2009-10-15 06:24:00,1.02115,1.02115,1.02115,1.02115,2200000.0
2009-10-15 06:25:00,1.02115,1.02125,1.02115,1.02125,5400000.0
2009-10-15 06:26:00,1.02125,1.02125,1.02125,1.02125,8000000.0
2009-10-15 06:27:00,1.02115,1.02115,1.02115,1.02115,24600000.0
2009-10-15 06:28:00,1.02125,1.02125,1.02115,1.02115,32600000.0
2009-10-15 06:29:00,1.02115,1.02115,1.02115,1.02115,9100000.0
2009-10-15 06:30:00,1.02104,1.02104,1.02077,1.02092,236100000.0
2009-10-15 06:31:00,1.02115,1.02125,1.02115,1.02125,60600000.0
2009-10-15 06:32:00,1.02125,1.02125,1.02125,1.02125,37600000.0
2009-10-15 06:33:00,1.02125,1.02125,1.02115,1.02115,54600000.0
2009-10-15 06:34:00,1.02115,1.02115,1.02115,1.02115,13100000.0
2009-10-15 06:35:00,1.02115,1.0212,1.02105,1.0212,45900000.0
2009-10-15 06:36:00,1.0212,1.0212,1.0211,1.02115,41800000.0
2009-10-15 06:37:00,1.02115,1.02115,1.021,1.021,20000000.0
2009-10-15 06:38:00,1.021,1.021,1.02095,1.021,54400000.0
2009-10-15 06:39:00,1.021,1.021,1.02095,1.02095,27000000.0
2009-10-15 06:40:00,1.02095,1.02105,1.02095,1.02105,17500000.0
2009-10-15 06:41:00,1.02105,1.02105,1.02105,1.02105,48300000.0
2009-10-15 06:42:00,1.02105,1.02105,1.02105,1.02105,34400000.0
2009-10-15 06:43:00,1.02105,1.02105,1.021,1.021,37100000.0
2009-10-15 06:44:00,1.021,1.021,1.0208,1.0208,134600000.0
2009-10-15 06:45:00,1.02085,1.02085,1.0208,1.02085,23800000.0
2009-10-15 06:46:00,1.02085,1.02085,1.0208,1.0208,17800000.0
2009-10-15 06:47:00,1.0208,1.0208,1.0208,1.0208,16800000.0
2009-10-15 06:48:00,1.02085,1.02085,1.0208,1.0208,11900000.0
2009-10-15 06:49:00,1.0208,1.0208,1.0208,1.0208,11200000.0
2009-10-15 06:50:00,1.0208,1.02085,1.0208,1.02085,20100000.0
2009-10-15 06:51:00,1.02085,1.02085,1.02085,1.02085,13000000.0
2009-10-15 06:52:00,1.02085,1.02085,1.0208,1.0208,16800000.0
2009-10-15 06:53:00,1.02066,1.02076,1.02064,1.02074,371300000.0
2009-10-15 06:54:00,1.02075,1.02085,1.0207,1.02075,183600000.0
2009-10-15 06:55:00,1.0208,1.0211,1.0208,1.0208,72800000.0
2009-10-15 06:56:00,1.02085,1.0209,1.02065,1.0208,110900000.0
2009-10-15 06:57:00,1.02085,1.02085,1.0207,1.0208,133600000.0
2009-10-15 06:58:00,1.02085,1.02085,1.0207,1.02075,125700000.0
2009-10-15 06:59:00,1.0208,1.02085,1.0208,1.02085,37000000.0
2009-10-15 07:00:00,1.02085,1.02085,1.0208,1.02085,9000000.0
2009-10-15 07:01:00,1.02085,1.02085,1.02085,1.02085,7000000.0
2009-10-15 07:02:00,1.02085,1.02095,1.02085,1.02095,25900000.0
2009-10-15 07:03:00,1.02095,1.02105,1.02095,1.02105,71200000.0
2009-10-15 07:04:00,1.02105,1.02105,1.02105,1.02105,7000000.0
2009-10-15 07:05:00,1.02105,1.02105,1.0208,1.0208,116600000.0
2009-10-15 07:06:00,1.02085,1.02085,1.0208,1.02085,9700000.0
2009-10-15 07:07:00,1.02085,1.02085,1.0207,1.02085,61900000.0
2009-10-15 07:08:00,1.02085,1.02085,1.02085,1.02085,1000000.0
2009-10-15 07:09:00,1.02085,1.02095,1.02085,1.02085,12300000.0
2009-10-15 07:10:00,1.02085,1.02085,1.0207,1.0208,60200000.0
2009-10-15 07:11:00,1.02085,1.02095,1.02075,1.0208,42400000.0
2009-10-15 07:12:00,1.02085,1.02085,1.02075,1.0208,79400000.0
2009-10-15 07:13:00,1.02075,1.02085,1.02075,1.0208,110100000.0
2009-10-15 07:14:00,1.02095,1.02095,1.0208,1.0208,35400000.0
2009-10-15 07:15:00,1.0208,1.0208,1.0208,1.0208,37400000.0
2009-10-15 07:16:00,1.02085,1.02085,1.0208,1.02085,45800000.0
2009-10-15 07:17:00,1.02085,1.02095,1.0207,1.02075,153500000.0
2009-10-15 07:18:00,1.02075,1.02085,1.02075,1.02085,9400000.0
2009-10-15 07:19:00,1.02085,1.02085,1.02075,1.02075,13000000.0
2009-10-15 07:20:00,1.02046,1.02061,1.02009,1.02049,178100000.0
2009-10-15 07:21:00,1.02085,1.02095,1.0208,1.02085,61400000.0
2009-10-15 07:22:00,1.02085,1.02085,1.02085,1.02085,18000000.0
2009-10-15 07:23:00,1.02085,1.02095,1.0208,1.02085,68000000.0
2009-10-15 07:24:00,1.02085,1.02095,1.0208,1.02085,70500000.0
2009-10-15 07:25:00,1.02085,1.02105,1.02085,1.0209,112500000.0
2009-10-15 07:26:00,1.02095,1.02115,1.02095,1.02105,110500000.0
2009-10-15 07:27:00,1.02105,1.02105,1.02105,1.02105,22000000.0
2009-10-15 07:28:00,1.02105,1.02115,1.02095,1.02095,51900000.0
2009-10-15 07:29:00,1.02095,1.02095,1.0208,1.02085,126200000.0
2009-10-15 07:30:00,1.0208,1.02085,1.0208,1.02085,124100000.0
2009-10-15 07:31:00,1.02085,1.02095,1.02085,1.02085,28300000.0
2009-10-15 07:32:00,1.02085,1.02085,1.0207,1.02075,41500000.0
2009-10-15 07:33:00,1.02075,1.02075,1.0207,1.0207,13600000.0
2009-10-15 07:34:00,1.0207,1.02075,1.02055,1.02055,672299988.0
2009-10-15 07:35:00,1.0206,1.02065,1.0206,1.02065,50999999.0
2009-10-15 07:36:00,1.02065,1.02065,1.0206,1.02065,74800000.0
2009-10-15 07:37:00,1.02065,1.02075,1.02065,1.0207,52000000.0
2009-10-15 07:38:00,1.02075,1.02075,1.0207,1.02075,46400000.0
2009-10-15 07:39:00,1.02075,1.02085,1.02075,1.02085,86600000.0
2009-10-15 07:40:00,1.02085,1.02085,1.02085,1.02085,3400000.0
2009-10-15 07:41:00,1.02085,1.02095,1.02085,1.02095,55400000.0
2009-10-15 07:42:00,1.02095,1.02095,1.0208,1.02085,16900000.0
2009-10-15 07:43:00,1.02085,1.02085,1.02085,1.02085,3000000.0
2009-10-15 07:44:00,1.02085,1.02085,1.0207,1.02075,85000000.0
2009-10-15 07:45:00,1.02075,1.02075,1.0207,1.0207,90600000.0
2009-10-15 07:46:00,1.02075,1.0208,1.02065,1.0207,73600000.0
2009-10-15 07:47:00,1.0207,1.0207,1.0206,1.0207,205599999.0
2009-10-15 07:48:00,1.02075,1.02075,1.0207,1.0207,12000000.0
2009-10-15 07:49:00,1.02075,1.02075,1.0206,1.0206,20400000.0
2009-10-15 07:50:00,1.02065,1.0207,1.0206,1.0207,77300000.0
2009-10-15 07:51:00,1.02075,1.02075,1.02065,1.02065,54200000.0
2009-10-15 07:52:00,1.02065,1.02065,1.0206,1.02065,139199992.0
2009-10-15 07:53:00,1.02065,1.02065,1.02065,1.02065,3200000.0
2009-10-15 07:54:00,1.0206,1.02065,1.02055,1.02065,174099998.0
2009-10-15 07:55:00,1.02065,1.02065,1.0206,1.02065,180799993.0
2009-10-15 07:56:00,1.02065,1.02075,1.0206,1.02065,136400000.0
2009-10-15 07:57:00,1.02065,1.0207,1.0206,1.02065,587100008.0
2009-10-15 07:58:00,1.0207,1.0207,1.02055,1.0206,415399976.0
2009-10-15 07:59:00,1.0206,1.02065,1.02055,1.0206,176399998.0
2009-10-15 08:00:00,1.02065,1.0209,1.0206,1.0209,340600000.0
2009-10-15 08:01:00,1.0209,1.02095,1.0208,1.0208,75400000.0
2009-10-15 08:02:00,1.0208,1.02085,1.02075,1.02085,93700000.0
2009-10-15 08:03:00,1.02085,1.02095,1.0207,1.02095,239100000.0
2009-10-15 08:04:00,1.02095,1.021,1.0207,1.021,212800000.0
2009-10-15 08:05:00,1.021,1.02115,1.0209,1.02095,123000000.0
2009-10-15 08:06:00,1.02095,1.021,1.02085,1.021,56600000.0
2009-10-15 08:07:00,1.021,1.02115,1.0209,1.0209,127000000.0
2009-10-15 08:08:00,1.0209,1.02095,1.0209,1.02095,46600000.0
2009-10-15 08:09:00,1.02095,1.02095,1.02095,1.02095,80400000.0
2009-10-15 08:10:00,1.02095,1.02095,1.02085,1.0209,130200000.0
2009-10-15 08:11:00,1.0209,1.02105,1.0209,1.02105,118600000.0
2009-10-15 08:12:00,1.02105,1.02105,1.0207,1.02075,104200000.0
2009-10-15 08:13:00,1.02075,1.0208,1.02065,1.0208,90000000.0
2009-10-15 08:14:00,1.0208,1.0211,1.02065,1.02105,208800000.0
2009-10-15 08:15:00,1.02105,1.02105,1.02065,1.02065,218400000.0
2009-10-15 08:16:00,1.0206,1.02085,1.0206,1.0208,115000000.0
2009-10-15 08:17:00,1.0208,1.021,1.0208,1.02095,52200000.0
2009-10-15 08:18:00,1.02095,1.02095,1.02065,1.0207,270100000.0
2009-10-15 08:19:00,1.0208,1.0209,1.0208,1.0209,15500000.0
2009-10-15 08:20:00,1.0209,1.0211,1.0209,1.02105,113500000.0
2009-10-15 08:21:00,1.02105,1.02105,1.0209,1.02095,184800000.0
2009-10-15 08:22:00,1.021,1.0212,1.021,1.02115,66400000.0
2009-10-15 08:23:00,1.02115,1.0212,1.02115,1.02115,74800000.0
2009-10-15 08:24:00,1.02115,1.0213,1.02115,1.0213,105900000.0
2009-10-15 08:25:00,1.0214,1.0214,1.02135,1.0214,62800000.0
2009-10-15 08:26:00,1.0214,1.02175,1.0214,1.02175,343800002.0
2009-10-15 08:27:00,1.02175,1.02175,1.0216,1.0216,23200000.0
2009-10-15 08:28:00,1.0216,1.0216,1.02065,1.02105,155100000.0
2009-10-15 08:29:00,1.02105,1.02105,1.0207,1.0208,159100000.0
2009-10-15 08:30:00,1.0208,1.021,1.02075,1.0208,363500003.0
2009-10-15 08:31:00,1.0208,1.0209,1.0208,1.0209,59600000.0
2009-10-15 08:32:00,1.02105,1.0211,1.02095,1.02105,151300000.0
2009-10-15 08:33:00,1.02105,1.02105,1.0209,1.02095,163000000.0
2009-10-15 08:34:00,1.02095,1.0212,1.02095,1.02115,164299998.0
2009-10-15 08:35:00,1.0211,1.0212,1.02105,1.0212,81400000.0
2009-10-15 08:36:00,1.0212,1.02125,1.02105,1.02105,170600000.0
2009-10-15 08:37:00,1.02105,1.0212,1.02095,1.0211,126900000.0
2009-10-15 08:38:00,1.02105,1.0213,1.02105,1.02115,116600000.0
2009-10-15 08:39:00,1.02115,1.0212,1.0211,1.02115,33600000.0
2009-10-15 08:40:00,1.0212,1.0213,1.0212,1.02125,86800000.0
2009-10-15 08:41:00,1.02125,1.0215,1.0212,1.02125,192700000.0
2009-10-15 08:42:00,1.02125,1.02125,1.02115,1.02115,97100000.0
2009-10-15 08:43:00,1.02115,1.0214,1.02115,1.02135,79000000.0
2009-10-15 08:44:00,1.02135,1.02135,1.021,1.0211,81100000.0
2009-10-15 08:45:00,1.0211,1.0211,1.02095,1.02105,180600000.0
2009-10-15 08:46:00,1.021,1.02125,1.021,1.0212,96000000.0
2009-10-15 08:47:00,1.02115,1.0213,1.021,1.021,356599999.0
2009-10-15 08:48:00,1.02105,1.02135,1.02105,1.0213,134000000.0
2009-10-15 08:49:00,1.02125,1.0218,1.0212,1.0214,217200000.0
2009-10-15 08:50:00,1.02145,1.0219,1.0214,1.0217,270200000.0
2009-10-15 08:51:00,1.0217,1.02195,1.02165,1.02195,126100000.0
2009-10-15 08:52:00,1.022,1.02225,1.02195,1.02195,151400000.0
2009-10-15 08:53:00,1.0221,1.02215,1.02195,1.0221,202000000.0
2009-10-15 08:54:00,1.02205,1.02215,1.02195,1.02215,166100000.0
2009-10-15 08:55:00,1.02225,1.02225,1.02205,1.0222,78600000.0
2009-10-15 08:56:00,1.0222,1.02235,1.02205,1.0223,140200000.0
2009-10-15 08:57:00,1.02235,1.0225,1.02225,1.02245,154100000.0
2009-10-15 08:58:00,1.0224,1.0225,1.02235,1.02245,56900000.0
2009-10-15 08:59:00,1.02255,1.02265,1.02245,1.02255,138200000.0
2009-10-15 09:00:00,1.02255,1.0228,1.02235,1.02275,268500000.0
2009-10-15 09:01:00,1.02275,1.023,1.0227,1.02285,272600000.0
2009-10-15 09:02:00,1.0228,1.02295,1.02255,1.02275,328100000.0
2009-10-15 09:03:00,1.0228,1.02285,1.02265,1.02275,245999999.0
2009-10-15 09:04:00,1.02275,1.02275,1.02235,1.0225,418400001.0
2009-10-15 09:05:00,1.0225,1.0227,1.02235,1.02265,323500000.0
2009-10-15 09:06:00,1.02265,1.0227,1.0224,1.02255,289700000.0
2009-10-15 09:07:00,1.02255,1.02265,1.02255,1.0226,109600000.0
2009-10-15 09:08:00,1.02265,1.02265,1.02235,1.02235,85400000.0
2009-10-15 09:09:00,1.0224,1.0224,1.0222,1.02225,120600000.0
2009-10-15 09:10:00,1.02225,1.02225,1.0216,1.0221,322299999.0
2009-10-15 09:11:00,1.0221,1.0225,1.0221,1.02235,192500000.0
2009-10-15 09:12:00,1.0223,1.02245,1.02195,1.02245,374000000.0
2009-10-15 09:13:00,1.0224,1.02255,1.0222,1.0223,228900000.0
2009-10-15 09:14:00,1.0223,1.02235,1.022,1.0222,226300000.0
2009-10-15 09:15:00,1.02225,1.02235,1.02215,1.0223,143200000.0
2009-10-15 09:16:00,1.0223,1.02235,1.02205,1.02205,289900000.0
2009-10-15 09:17:00,1.02205,1.02205,1.02175,1.02195,133100000.0
2009-10-15 09:18:00,1.02195,1.02205,1.0217,1.0219,72500000.0
2009-10-15 09:19:00,1.02195,1.0225,1.02195,1.0224,341050000.0
2009-10-15 09:20:00,1.0224,1.0224,1.02215,1.0222,372150000.0
2009-10-15 09:21:00,1.02215,1.02225,1.0217,1.02195,192300000.0
2009-10-15 09:22:00,1.02195,1.02235,1.02195,1.0222,276300000.0
2009-10-15 09:23:00,1.0222,1.0222,1.02165,1.022,146700000.0
2009-10-15 09:24:00,1.022,1.0221,1.02175,1.0221,91400000.0
2009-10-15 09:25:00,1.0221,1.0223,1.022,1.02215,163500000.0
2009-10-15 09:26:00,1.02215,1.0222,1.02205,1.02215,264900002.0
2009-10-15 09:27:00,1.0221,1.02265,1.0221,1.02265,288100000.0
2009-10-15 09:28:00,1.02265,1.02275,1.02245,1.02255,352300001.0
2009-10-15 09:29:00,1.02255,1.02255,1.0222,1.0225,203900001.0
2009-10-15 09:30:00,1.02255,1.02275,1.02245,1.02245,521699999.0
2009-10-15 09:31:00,1.02245,1.02265,1.0221,1.0222,202650000.0
2009-10-15 09:32:00,1.0222,1.02225,1.02215,1.02215,148300000.0
2009-10-15 09:33:00,1.0221,1.02225,1.02205,1.02205,219200000.0
2009-10-15 09:34:00,1.02205,1.02215,1.02165,1.02205,228000000.0
2009-10-15 09:35:00,1.02205,1.0221,1.02195,1.02205,188100000.0
2009-10-15 09:36:00,1.02205,1.0223,1.022,1.0223,207600000.0
2009-10-15 09:37:00,1.0223,1.02275,1.0223,1.02265,243900000.0
2009-10-15 09:38:00,1.0226,1.02275,1.0223,1.0227,132900000.0
2009-10-15 09:39:00,1.02275,1.02275,1.02255,1.02255,92100000.0
2009-10-15 09:40:00,1.02255,1.02255,1.02195,1.02205,197800000.0
2009-10-15 09:41:00,1.02205,1.02205,1.022,1.022,18400000.0
2009-10-15 09:42:00,1.022,1.0221,1.022,1.022,70300000.0
2009-10-15 09:43:00,1.022,1.0221,1.022,1.022,100700000.0
2009-10-15 09:44:00,1.02205,1.02225,1.02205,1.0222,58600000.0
2009-10-15 09:45:00,1.0222,1.0223,1.0221,1.02225,68200000.0
2009-10-15 09:46:00,1.02225,1.0223,1.02215,1.02225,86900000.0
2009-10-15 09:47:00,1.02225,1.0223,1.02215,1.02225,98100000.0
2009-10-15 09:48:00,1.0222,1.02225,1.02215,1.0222,29800000.0
2009-10-15 09:49:00,1.02215,1.02225,1.02215,1.02215,114000000.0
2009-10-15 09:50:00,1.02215,1.02235,1.02215,1.0222,179900000.0
2009-10-15 09:51:00,1.0222,1.0225,1.0222,1.02245,81700000.0
2009-10-15 09:52:00,1.02245,1.0225,1.022,1.02205,268500002.0
2009-10-15 09:53:00,1.022,1.022,1.02175,1.02185,238600001.0
2009-10-15 09:54:00,1.02175,1.0218,1.0216,1.02165,315099998.0
2009-10-15 09:55:00,1.02165,1.02235,1.02165,1.02215,516400000.0
2009-10-15 09:56:00,1.02215,1.0226,1.02215,1.0226,250800000.0
2009-10-15 09:57:00,1.02255,1.02265,1.0225,1.0226,95000000.0
2009-10-15 09:58:00,1.0226,1.0227,1.0226,1.0226,89400000.0
2009-10-15 09:59:00,1.02265,1.02275,1.02255,1.02255,257700004.0
2009-10-15 10:00:00,1.0226,1.0226,1.02245,1.0226,338100000.0
2009-10-15 10:01:00,1.0226,1.02265,1.02255,1.02265,184100000.0
2009-10-15 10:02:00,1.02265,1.02265,1.02255,1.02255,78200000.0
2009-10-15 10:03:00,1.02255,1.02255,1.02245,1.0225,35900000.0
2009-10-15 10:04:00,1.0225,1.0225,1.0223,1.02235,111000000.0
2009-10-15 10:05:00,1.02235,1.02255,1.02235,1.02245,154000000.0
2009-10-15 10:06:00,1.02245,1.02265,1.02245,1.02265,156700000.0
2009-10-15 10:07:00,1.02265,1.02275,1.0226,1.0226,141300000.0
2009-10-15 10:08:00,1.02265,1.02265,1.02245,1.0226,346600000.0
2009-10-15 10:09:00,1.0226,1.0228,1.02255,1.0228,184500001.0
2009-10-15 10:10:00,1.0228,1.0228,1.02255,1.02265,385500000.0
2009-10-15 10:11:00,1.0226,1.0232,1.0226,1.0231,408199997.0
2009-10-15 10:12:00,1.0231,1.0231,1.0227,1.02275,364300000.0
2009-10-15 10:13:00,1.02275,1.02275,1.0223,1.0224,292400000.0
2009-10-15 10:14:00,1.0224,1.0224,1.02195,1.02195,190400000.0
2009-10-15 10:15:00,1.02195,1.02225,1.02185,1.0222,208700000.0
2009-10-15 10:16:00,1.0222,1.02255,1.0221,1.02255,156900000.0
2009-10-15 10:17:00,1.02255,1.02285,1.02255,1.02275,153800000.0
2009-10-15 10:18:00,1.02275,1.02305,1.02275,1.0228,186700000.0
2009-10-15 10:19:00,1.0228,1.02285,1.02265,1.0227,186400000.0
2009-10-15 10:20:00,1.0227,1.0227,1.0225,1.0226,77600000.0
2009-10-15 10:21:00,1.0226,1.0227,1.0225,1.02265,216200000.0
2009-10-15 10:22:00,1.0226,1.02275,1.02255,1.02265,215900000.0
2009-10-15 10:23:00,1.02265,1.02265,1.02245,1.02255,178000000.0
2009-10-15 10:24:00,1.02255,1.02265,1.0225,1.0226,98800000.0
2009-10-15 10:25:00,1.0226,1.02275,1.02245,1.02245,96400000.0
2009-10-15 10:26:00,1.0224,1.0224,1.02225,1.0224,109600000.0
2009-10-15 10:27:00,1.0224,1.02325,1.0224,1.02325,196600000.0
2009-10-15 10:28:00,1.02325,1.02325,1.02275,1.0228,406100000.0
2009-10-15 10:29:00,1.0228,1.02285,1.02265,1.02285,272800000.0
2009-10-15 10:30:00,1.02285,1.02405,1.02275,1.0235,661300002.0
2009-10-15 10:31:00,1.0235,1.02365,1.0234,1.02355,326500000.0
2009-10-15 10:32:00,1.02355,1.0237,1.02345,1.02365,407599999.0
2009-10-15 10:33:00,1.02365,1.0237,1.02275,1.02275,358399999.0
2009-10-15 10:34:00,1.02275,1.02325,1.02275,1.0232,385800001.0
2009-10-15 10:35:00,1.02315,1.0239,1.02315,1.0239,288200000.0
2009-10-15 10:36:00,1.0239,1.0239,1.02375,1.02375,26500000.0
2009-10-15 10:37:00,1.02375,1.02385,1.02335,1.02335,217400000.0
2009-10-15 10:38:00,1.02335,1.02405,1.02335,1.02355,335100001.0
2009-10-15 10:39:00,1.02355,1.02415,1.02355,1.02385,459700001.0
2009-10-15 10:40:00,1.02385,1.0239,1.02365,1.02365,226000000.0
2009-10-15 10:41:00,1.02365,1.0237,1.02355,1.02365,133200000.0
2009-10-15 10:42:00,1.02365,1.02365,1.0232,1.0232,201600001.0
2009-10-15 10:43:00,1.0232,1.02325,1.023,1.02305,338100000.0
2009-10-15 10:44:00,1.02305,1.0234,1.02305,1.02335,100500000.0
2009-10-15 10:45:00,1.02335,1.0241,1.02335,1.0236,587500001.0
2009-10-15 10:46:00,1.02355,1.02385,1.0235,1.0236,328600000.0
2009-10-15 10:47:00,1.0236,1.0238,1.0235,1.0238,370000000.0
2009-10-15 10:48:00,1.0238,1.0238,1.0235,1.0236,216200000.0
2009-10-15 10:49:00,1.0236,1.0236,1.02345,1.0235,66700000.0
2009-10-15 10:50:00,1.02345,1.02345,1.0233,1.0233,22900000.0
2009-10-15 10:51:00,1.0233,1.02345,1.0232,1.02335,152900000.0
2009-10-15 10:52:00,1.02335,1.0235,1.02335,1.02335,188000000.0
2009-10-15 10:53:00,1.02335,1.02355,1.02335,1.0234,160700000.0
2009-10-15 10:54:00,1.0234,1.02355,1.0234,1.0235,167300000.0
2009-10-15 10:55:00,1.0235,1.02355,1.0235,1.02355,69600000.0
2009-10-15 10:56:00,1.02355,1.02355,1.0235,1.0235,40000000.0
2009-10-15 10:57:00,1.0235,1.0238,1.0235,1.0237,105800000.0
2009-10-15 10:58:00,1.0237,1.0237,1.02335,1.02345,180000000.0
2009-10-15 10:59:00,1.02345,1.02345,1.02335,1.0234,106800000.0
2009-10-15 11:00:00,1.0234,1.0235,1.02335,1.0234,74700000.0
2009-10-15 11:01:00,1.0234,1.0234,1.02325,1.02325,82800000.0
2009-10-15 11:02:00,1.02325,1.0233,1.02325,1.02325,133000001.0
2009-10-15 11:03:00,1.02325,1.02325,1.0232,1.0232,14000000.0
2009-10-15 11:04:00,1.0232,1.0232,1.02305,1.02305,277399999.0
2009-10-15 11:05:00,1.02305,1.02315,1.02295,1.0231,523100000.0
2009-10-15 11:06:00,1.02315,1.0235,1.0231,1.02335,199500000.0
2009-10-15 11:07:00,1.0233,1.02335,1.02325,1.02325,163600000.0
2009-10-15 11:08:00,1.02325,1.02355,1.02325,1.02355,318299999.0
2009-10-15 11:09:00,1.02355,1.0242,1.02355,1.0242,247500001.0
2009-10-15 11:10:00,1.0242,1.02425,1.02385,1.02425,299300000.0
2009-10-15 11:11:00,1.02425,1.02425,1.0242,1.0242,136000000.0
2009-10-15 11:12:00,1.0242,1.0242,1.02415,1.02415,41000000.0
2009-10-15 11:13:00,1.02415,1.0246,1.02415,1.0246,189100000.0
2009-10-15 11:14:00,1.0246,1.0247,1.02435,1.0247,284800000.0
2009-10-15 11:15:00,1.0247,1.02475,1.0246,1.02465,162600000.0
2009-10-15 11:16:00,1.02465,1.02465,1.02455,1.02455,122600000.0
2009-10-15 11:17:00,1.02455,1.02455,1.02455,1.02455,38800000.0
2009-10-15 11:18:00,1.0246,1.02465,1.0246,1.02465,89700000.0
2009-10-15 11:19:00,1.02465,1.02465,1.02455,1.02455,85000000.0
2009-10-15 11:20:00,1.02455,1.0246,1.02455,1.02455,102200000.0
2009-10-15 11:21:00,1.02455,1.02485,1.0245,1.0247,246900000.0
2009-10-15 11:22:00,1.0248,1.02485,1.0247,1.02475,212800000.0
2009-10-15 11:23:00,1.02475,1.02475,1.0245,1.0247,114600000.0
2009-10-15 11:24:00,1.0247,1.02485,1.0247,1.0248,154000000.0
2009-10-15 11:25:00,1.02475,1.0248,1.02465,1.02465,210300000.0
2009-10-15 11:26:00,1.02465,1.0247,1.02465,1.0247,44800000.0
2009-10-15 11:27:00,1.02475,1.02485,1.0247,1.0248,217000000.0
2009-10-15 11:28:00,1.02485,1.02485,1.02475,1.0248,111800000.0
2009-10-15 11:29:00,1.02485,1.02485,1.0247,1.02475,301700000.0
2009-10-15 11:30:00,1.02475,1.0251,1.0247,1.0251,457800001.0
2009-10-15 11:31:00,1.02515,1.0253,1.025,1.02525,783799998.0
2009-10-15 11:32:00,1.02525,1.0253,1.0252,1.02525,495699999.0
2009-10-15 11:33:00,1.02525,1.02535,1.0251,1.0253,354300002.0
2009-10-15 11:34:00,1.02535,1.02535,1.02505,1.02525,537600000.0
2009-10-15 11:35:00,1.02535,1.0254,1.02515,1.02535,471400000.0
2009-10-15 11:36:00,1.0253,1.02555,1.0253,1.02555,107200000.0
2009-10-15 11:37:00,1.02555,1.0258,1.02555,1.0257,93400000.0
2009-10-15 11:38:00,1.02565,1.02565,1.02525,1.02525,148900000.0
2009-10-15 11:39:00,1.0252,1.02545,1.02495,1.02495,418100000.0
2009-10-15 11:40:00,1.02495,1.02505,1.02495,1.025,241300000.0
2009-10-15 11:41:00,1.02505,1.02515,1.0248,1.0248,321300000.0
2009-10-15 11:42:00,1.0248,1.02515,1.02465,1.02515,376800000.0
2009-10-15 11:43:00,1.02515,1.02525,1.02505,1.02515,252100000.0
2009-10-15 11:44:00,1.02515,1.0252,1.02475,1.02515,187000000.0
2009-10-15 11:45:00,1.02515,1.0253,1.02515,1.0253,185100000.0
2009-10-15 11:46:00,1.02535,1.0261,1.02535,1.0261,230300000.0
2009-10-15 11:47:00,1.0261,1.02615,1.0259,1.02615,112400000.0
2009-10-15 11:48:00,1.02615,1.02625,1.0261,1.02615,116700000.0
2009-10-15 11:49:00,1.02615,1.0262,1.0255,1.0256,349400000.0
2009-10-15 11:50:00,1.0256,1.0259,1.0255,1.02585,275300000.0
2009-10-15 11:51:00,1.02595,1.02605,1.02585,1.026,84200000.0
2009-10-15 11:52:00,1.02595,1.026,1.0258,1.0259,139000000.0
2009-10-15 11:53:00,1.02585,1.0259,1.0257,1.0257,120000000.0
2009-10-15 11:54:00,1.0257,1.02595,1.0256,1.02595,221900000.0
2009-10-15 11:55:00,1.02595,1.02595,1.0256,1.0257,152100000.0
2009-10-15 11:56:00,1.0257,1.0263,1.0257,1.02605,375800000.0
2009-10-15 11:57:00,1.02605,1.02605,1.0258,1.02595,157200000.0
2009-10-15 11:58:00,1.02595,1.02635,1.0256,1.02565,320700000.0
2009-10-15 11:59:00,1.02565,1.02665,1.02565,1.02655,144300000.0
2009-10-15 12:00:00,1.02655,1.02655,1.0256,1.0256,316400000.0
2009-10-15 12:01:00,1.02555,1.0257,1.02535,1.0257,376500000.0
2009-10-15 12:02:00,1.02575,1.02605,1.02575,1.02575,151100000.0
2009-10-15 12:03:00,1.02575,1.02575,1.0254,1.0254,232100000.0
2009-10-15 12:04:00,1.0254,1.02595,1.0254,1.02575,248900000.0
2009-10-15 12:05:00,1.02575,1.02615,1.02575,1.02595,127200000.0
2009-10-15 12:06:00,1.02595,1.02595,1.02585,1.02595,80200000.0
2009-10-15 12:07:00,1.0259,1.0259,1.02565,1.02575,74700000.0
2009-10-15 12:08:00,1.02575,1.0262,1.0257,1.02585,184300000.0
2009-10-15 12:09:00,1.0258,1.02605,1.0257,1.0259,253800000.0
2009-10-15 12:10:00,1.0259,1.02595,1.0257,1.02595,138300000.0
2009-10-15 12:11:00,1.02595,1.02615,1.02525,1.0255,201700000.0
2009-10-15 12:12:00,1.02545,1.02555,1.02535,1.02555,117200000.0
2009-10-15 12:13:00,1.0256,1.02575,1.0254,1.0254,186200000.0
2009-10-15 12:14:00,1.0254,1.02565,1.0254,1.02565,215700000.0
2009-10-15 12:15:00,1.02565,1.02565,1.02545,1.02545,180600000.0
2009-10-15 12:16:00,1.02555,1.02585,1.02545,1.02585,149200000.0
2009-10-15 12:17:00,1.02585,1.02585,1.02575,1.0258,97000000.0
2009-10-15 12:18:00,1.0257,1.02575,1.02565,1.02565,99100000.0
2009-10-15 12:19:00,1.0257,1.02595,1.0257,1.0258,166200000.0
2009-10-15 12:20:00,1.0259,1.02615,1.02585,1.02595,173600000.0
2009-10-15 12:21:00,1.02595,1.0261,1.02565,1.02575,181800000.0
2009-10-15 12:22:00,1.0257,1.02575,1.02565,1.02575,69100000.0
2009-10-15 12:23:00,1.02575,1.02575,1.02535,1.02535,73400000.0
2009-10-15 12:24:00,1.02535,1.02585,1.02535,1.02575,327000000.0
2009-10-15 12:25:00,1.026,1.02665,1.02595,1.02655,408999999.0
2009-10-15 12:26:00,1.02655,1.0267,1.02655,1.0266,426900000.0
2009-10-15 12:27:00,1.0266,1.02695,1.02655,1.02675,424599999.0
2009-10-15 12:28:00,1.0268,1.02735,1.0268,1.02735,440700001.0
2009-10-15 12:29:00,1.02735,1.028,1.02715,1.0278,390599998.0
2009-10-15 12:30:00,1.02785,1.0283,1.0276,1.02825,626699994.0
2009-10-15 12:31:00,1.02825,1.02825,1.02785,1.0279,204200000.0
2009-10-15 12:32:00,1.0279,1.0279,1.0278,1.0278,94900000.0
2009-10-15 12:33:00,1.0278,1.0278,1.0274,1.0274,156100000.0
2009-10-15 12:34:00,1.0274,1.02745,1.0272,1.0274,145900000.0
2009-10-15 12:35:00,1.02735,1.0274,1.0269,1.02695,210700000.0
2009-10-15 12:36:00,1.02695,1.02695,1.0266,1.02665,308600000.0
2009-10-15 12:37:00,1.02665,1.02665,1.02625,1.02635,177100000.0
2009-10-15 12:38:00,1.02635,1.0264,1.0258,1.026,423600000.0
2009-10-15 12:39:00,1.026,1.02645,1.0259,1.02635,266800000.0
2009-10-15 12:40:00,1.0264,1.0266,1.0264,1.0265,225600000.0
2009-10-15 12:41:00,1.02645,1.0265,1.0261,1.0261,246400001.0
2009-10-15 12:42:00,1.0261,1.0262,1.026,1.02605,199100000.0
2009-10-15 12:43:00,1.02605,1.02615,1.0257,1.02585,330500000.0
2009-10-15 12:44:00,1.02585,1.02585,1.02535,1.02565,318300000.0
2009-10-15 12:45:00,1.02565,1.0257,1.02505,1.0252,335100000.0
2009-10-15 12:46:00,1.02525,1.0255,1.02525,1.02535,194100000.0
2009-10-15 12:47:00,1.02525,1.0254,1.02525,1.02535,104700000.0
2009-10-15 12:48:00,1.02545,1.0258,1.0253,1.0258,130400000.0
2009-10-15 12:49:00,1.02575,1.0258,1.02545,1.0256,240700000.0
2009-10-15 12:50:00,1.02575,1.02605,1.02555,1.02555,255300000.0
2009-10-15 12:51:00,1.02555,1.02565,1.02555,1.02555,126300000.0
2009-10-15 12:52:00,1.0256,1.0256,1.02535,1.02545,137000000.0
2009-10-15 12:53:00,1.0254,1.0255,1.02535,1.0255,161000000.0
2009-10-15 12:54:00,1.0255,1.02555,1.02525,1.02535,326600000.0
2009-10-15 12:55:00,1.02535,1.02545,1.02535,1.02535,157400000.0
2009-10-15 12:56:00,1.02535,1.02595,1.02535,1.02595,216600000.0
2009-10-15 12:57:00,1.0259,1.0262,1.0259,1.02605,197000000.0
2009-10-15 12:58:00,1.02605,1.0262,1.026,1.0262,199200000.0
2009-10-15 12:59:00,1.0262,1.02645,1.02605,1.0264,313300001.0
2009-10-15 13:00:00,1.02635,1.0266,1.02615,1.0266,156700000.0
2009-10-15 13:01:00,1.0266,1.02705,1.0261,1.02625,436600000.0
2009-10-15 13:02:00,1.02625,1.02645,1.02565,1.0257,317800000.0
2009-10-15 13:03:00,1.0257,1.02595,1.02545,1.02585,194100000.0
2009-10-15 13:04:00,1.0258,1.0262,1.0256,1.0262,301100000.0
2009-10-15 13:05:00,1.0262,1.02655,1.026,1.02625,332500000.0
2009-10-15 13:06:00,1.02625,1.0266,1.0259,1.0266,287700000.0
2009-10-15 13:07:00,1.0266,1.02685,1.0264,1.02685,204300000.0
2009-10-15 13:08:00,1.027,1.02715,1.02685,1.0269,256400000.0
2009-10-15 13:09:00,1.0269,1.02755,1.0269,1.02755,254000000.0
2009-10-15 13:10:00,1.02755,1.0277,1.02745,1.0277,246300000.0
2009-10-15 13:11:00,1.0277,1.02815,1.02765,1.02795,302999998.0
2009-10-15 13:12:00,1.02795,1.0283,1.02785,1.02815,627900000.0
2009-10-15 13:13:00,1.02815,1.02855,1.0279,1.02855,537200001.0
2009-10-15 13:14:00,1.02855,1.02925,1.02855,1.02925,655200001.0
2009-10-15 13:15:00,1.02925,1.03025,1.02925,1.03015,737499999.0
2009-10-15 13:16:00,1.0301,1.03015,1.02955,1.0296,596200000.0
2009-10-15 13:17:00,1.0296,1.0296,1.02845,1.02855,475699999.0
2009-10-15 13:18:00,1.02855,1.02955,1.02855,1.0295,625900000.0
2009-10-15 13:19:00,1.0295,1.0301,1.0293,1.03005,545600000.0
2009-10-15 13:20:00,1.0301,1.0311,1.0301,1.0309,802600001.0
2009-10-15 13:21:00,1.0309,1.03105,1.03035,1.03045,667400001.0
2009-10-15 13:22:00,1.03045,1.03065,1.03005,1.03065,678100000.0
2009-10-15 13:23:00,1.03065,1.0313,1.03055,1.03125,460999998.0
2009-10-15 13:24:00,1.03125,1.0314,1.0307,1.0308,538600001.0
2009-10-15 13:25:00,1.03085,1.03125,1.03075,1.0312,519899999.0
2009-10-15 13:26:00,1.03125,1.03125,1.03065,1.03065,538000000.0
2009-10-15 13:27:00,1.03065,1.0318,1.03045,1.0318,531400000.0
2009-10-15 13:28:00,1.0318,1.03215,1.0312,1.03135,618700000.0
2009-10-15 13:29:00,1.03135,1.03145,1.03115,1.03115,375299999.0
2009-10-15 13:30:00,1.0312,1.0316,1.03105,1.0316,634200000.0
2009-10-15 13:31:00,1.03165,1.03175,1.03145,1.03155,538600000.0
2009-10-15 13:32:00,1.03155,1.03195,1.03155,1.03195,215200000.0
2009-10-15 13:33:00,1.03195,1.03225,1.03175,1.03225,661300000.0
2009-10-15 13:34:00,1.03225,1.03335,1.03225,1.03305,955500000.0
2009-10-15 13:35:00,1.03315,1.03405,1.03305,1.03355,857000000.0
2009-10-15 13:36:00,1.03355,1.0336,1.03295,1.0332,399500000.0
2009-10-15 13:37:00,1.0332,1.03385,1.03305,1.03375,384600000.0
2009-10-15 13:38:00,1.03375,1.03415,1.03375,1.0339,630300003.0
2009-10-15 13:39:00,1.0339,1.034,1.0337,1.03395,682800000.0
2009-10-15 13:40:00,1.03395,1.034,1.0335,1.0335,251700000.0
2009-10-15 13:41:00,1.0335,1.0335,1.03295,1.03295,274100000.0
2009-10-15 13:42:00,1.03295,1.03345,1.0327,1.0332,441199996.0
2009-10-15 13:43:00,1.0332,1.0332,1.0329,1.0329,392900000.0
2009-10-15 13:44:00,1.03295,1.0331,1.03265,1.03275,341400000.0
2009-10-15 13:45:00,1.03275,1.03285,1.03245,1.03285,439200000.0
2009-10-15 13:46:00,1.03285,1.03285,1.0324,1.03255,255000000.0
2009-10-15 13:47:00,1.03255,1.03255,1.0324,1.03245,151800000.0
2009-10-15 13:48:00,1.03245,1.03275,1.0324,1.03275,107300000.0
2009-10-15 13:49:00,1.03275,1.033,1.0327,1.03295,203000000.0
2009-10-15 13:50:00,1.033,1.03305,1.0328,1.03285,162800000.0
2009-10-15 13:51:00,1.03285,1.033,1.0328,1.03285,185400000.0
2009-10-15 13:52:00,1.03285,1.03295,1.0327,1.03275,319700000.0
2009-10-15 13:53:00,1.03275,1.0328,1.0324,1.0326,210800000.0
2009-10-15 13:54:00,1.03255,1.03275,1.0325,1.03255,223400000.0
2009-10-15 13:55:00,1.03255,1.03255,1.03195,1.0321,461200001.0
2009-10-15 13:56:00,1.0322,1.0322,1.03205,1.03205,369700000.0
2009-10-15 13:57:00,1.03205,1.03265,1.03205,1.03265,290800000.0
2009-10-15 13:58:00,1.03265,1.033,1.03255,1.0329,372999999.0
2009-10-15 13:59:00,1.0329,1.0331,1.0329,1.0331,170900000.0
2009-10-15 14:00:00,1.03305,1.03305,1.0323,1.03285,529600000.0
2009-10-15 14:01:00,1.03285,1.03325,1.03255,1.03325,577900000.0
2009-10-15 14:02:00,1.03325,1.03385,1.03325,1.03385,671200001.0
2009-10-15 14:03:00,1.03385,1.034,1.03335,1.03335,635700002.0
2009-10-15 14:04:00,1.03345,1.03365,1.03325,1.03325,366900000.0
2009-10-15 14:05:00,1.03325,1.03345,1.03325,1.03325,328300000.0
2009-10-15 14:06:00,1.0333,1.03435,1.03325,1.03435,357300000.0
2009-10-15 14:07:00,1.03435,1.0347,1.03435,1.03465,526900000.0
2009-10-15 14:08:00,1.0347,1.0358,1.0347,1.03495,562500000.0
2009-10-15 14:09:00,1.03495,1.03515,1.0341,1.0341,519099999.0
2009-10-15 14:10:00,1.03405,1.03405,1.03335,1.03335,494300000.0
2009-10-15 14:11:00,1.03335,1.0334,1.03285,1.0329,456600000.0
2009-10-15 14:12:00,1.0329,1.03325,1.03275,1.03275,607099998.0
2009-10-15 14:13:00,1.03275,1.0329,1.0327,1.03285,336300000.0
2009-10-15 14:14:00,1.03285,1.0335,1.0328,1.0335,266599999.0
2009-10-15 14:15:00,1.03345,1.03345,1.03255,1.03325,270500000.0
2009-10-15 14:16:00,1.03325,1.03335,1.0329,1.0329,620700000.0
2009-10-15 14:17:00,1.0329,1.0334,1.0329,1.033,505400001.0
2009-10-15 14:18:00,1.0331,1.0331,1.03285,1.03285,297700000.0
2009-10-15 14:19:00,1.03285,1.034,1.03285,1.034,534500001.0
2009-10-15 14:20:00,1.03395,1.03395,1.03325,1.03345,796699999.0
2009-10-15 14:21:00,1.0334,1.0335,1.03335,1.0334,378800000.0
2009-10-15 14:22:00,1.03345,1.03345,1.0332,1.03325,363000000.0
2009-10-15 14:23:00,1.03325,1.0334,1.0331,1.0333,354200000.0
2009-10-15 14:24:00,1.0333,1.0333,1.033,1.03305,33800000.0
2009-10-15 14:25:00,1.033,1.033,1.03245,1.0326,480000000.0
2009-10-15 14:26:00,1.03265,1.03265,1.03195,1.0321,294800000.0
2009-10-15 14:27:00,1.0321,1.03225,1.03175,1.0321,315500000.0
2009-10-15 14:28:00,1.0321,1.0321,1.0318,1.0318,185500000.0
2009-10-15 14:29:00,1.0318,1.03195,1.0315,1.0317,241900000.0
2009-10-15 14:30:00,1.0317,1.03215,1.0313,1.032,327100000.0
2009-10-15 14:31:00,1.032,1.0322,1.0319,1.0321,389000000.0
2009-10-15 14:32:00,1.0321,1.0321,1.0311,1.0311,464300000.0
2009-10-15 14:33:00,1.0311,1.03175,1.0307,1.0313,684100002.0
2009-10-15 14:34:00,1.0312,1.0317,1.0311,1.03165,526600000.0
2009-10-15 14:35:00,1.03165,1.03175,1.03065,1.03075,434400002.0
2009-10-15 14:36:00,1.03075,1.0313,1.03075,1.03125,433700000.0
2009-10-15 14:37:00,1.03125,1.0315,1.0312,1.0312,368600000.0
2009-10-15 14:38:00,1.0312,1.03165,1.0312,1.03155,237300000.0
2009-10-15 14:39:00,1.03155,1.03155,1.03085,1.03105,488000001.0
2009-10-15 14:40:00,1.03105,1.0314,1.031,1.031,252300000.0
2009-10-15 14:41:00,1.031,1.03115,1.03075,1.03085,257700000.0
2009-10-15 14:42:00,1.03085,1.03135,1.0307,1.03125,460499999.0
2009-10-15 14:43:00,1.03125,1.0313,1.03095,1.03125,486300000.0
2009-10-15 14:44:00,1.03125,1.0315,1.0312,1.0315,224900000.0
2009-10-15 14:45:00,1.03155,1.03205,1.03135,1.03205,472400001.0
2009-10-15 14:46:00,1.03205,1.03235,1.03205,1.03225,402700000.0
2009-10-15 14:47:00,1.0322,1.03245,1.0316,1.03245,331300000.0
2009-10-15 14:48:00,1.03245,1.03245,1.03185,1.0319,199400000.0
2009-10-15 14:49:00,1.0319,1.0321,1.0316,1.0317,479300000.0
2009-10-15 14:50:00,1.03175,1.03205,1.03125,1.03125,292100000.0
2009-10-15 14:51:00,1.0313,1.03165,1.031,1.03115,490500000.0
2009-10-15 14:52:00,1.03115,1.03175,1.03115,1.03155,275200000.0
2009-10-15 14:53:00,1.03155,1.03165,1.03115,1.03155,411600000.0
2009-10-15 14:54:00,1.03155,1.03225,1.03155,1.03185,456300001.0
2009-10-15 14:55:00,1.03185,1.03215,1.03185,1.03215,155400000.0
2009-10-15 14:56:00,1.03215,1.0326,1.03205,1.03235,416500000.0
2009-10-15 14:57:00,1.03235,1.0324,1.03195,1.03235,507200004.0
2009-10-15 14:58:00,1.03235,1.0324,1.0322,1.03225,82400000.0
2009-10-15 14:59:00,1.03215,1.03235,1.0314,1.03155,303600000.0
2009-10-15 15:00:00,1.03145,1.03195,1.03125,1.03185,288000000.0
2009-10-15 15:01:00,1.03185,1.0319,1.03145,1.03155,318900000.0
2009-10-15 15:02:00,1.03145,1.032,1.03145,1.03175,416000000.0
2009-10-15 15:03:00,1.03175,1.0319,1.0316,1.03185,398800000.0
2009-10-15 15:04:00,1.03185,1.0321,1.03175,1.03175,330999999.0
2009-10-15 15:05:00,1.03175,1.03175,1.03075,1.03075,508000000.0
2009-10-15 15:06:00,1.03075,1.03115,1.03065,1.0311,595000000.0
2009-10-15 15:07:00,1.0311,1.0312,1.031,1.0311,474800001.0
2009-10-15 15:08:00,1.03115,1.0312,1.03085,1.03085,359199999.0
2009-10-15 15:09:00,1.03085,1.03085,1.03055,1.0306,392300000.0
2009-10-15 15:10:00,1.03065,1.0307,1.0305,1.03055,156200000.0
2009-10-15 15:11:00,1.03055,1.03075,1.03035,1.03065,304200001.0
2009-10-15 15:12:00,1.0306,1.0306,1.03015,1.03015,255700000.0
2009-10-15 15:13:00,1.03015,1.0302,1.02995,1.0302,284300000.0
2009-10-15 15:14:00,1.0302,1.0306,1.0302,1.03055,381600000.0
2009-10-15 15:15:00,1.03055,1.03055,1.0304,1.03045,123000000.0
2009-10-15 15:16:00,1.03045,1.0305,1.0304,1.0304,177500000.0
2009-10-15 15:17:00,1.03045,1.03085,1.03045,1.0308,197100000.0
2009-10-15 15:18:00,1.0308,1.0308,1.0304,1.0305,251700000.0
2009-10-15 15:19:00,1.03045,1.0305,1.03035,1.0304,356299999.0
2009-10-15 15:20:00,1.0304,1.03055,1.03035,1.0305,319100000.0
2009-10-15 15:21:00,1.0305,1.0307,1.03035,1.03035,110600000.0
2009-10-15 15:22:00,1.03035,1.03045,1.03035,1.03035,133900000.0
2009-10-15 15:23:00,1.03035,1.03035,1.02975,1.02975,496700000.0
2009-10-15 15:24:00,1.0298,1.0301,1.0297,1.0299,220500000.0
2009-10-15 15:25:00,1.0299,1.02995,1.02975,1.02995,278500000.0
2009-10-15 15:26:00,1.02995,1.02995,1.02915,1.02925,467100000.0
2009-10-15 15:27:00,1.02925,1.02935,1.02915,1.0293,101300000.0
2009-10-15 15:28:00,1.02925,1.02935,1.02895,1.02905,385700000.0
2009-10-15 15:29:00,1.02905,1.02915,1.02895,1.02895,428199999.0
2009-10-15 15:30:00,1.02895,1.02895,1.02825,1.02865,729800001.0
2009-10-15 15:31:00,1.0286,1.02895,1.0286,1.02895,551000000.0
2009-10-15 15:32:00,1.02895,1.0293,1.02895,1.02905,263799998.0
2009-10-15 15:33:00,1.02905,1.02905,1.0284,1.02845,268900000.0
2009-10-15 15:34:00,1.02845,1.02865,1.02785,1.0284,549900000.0
2009-10-15 15:35:00,1.02835,1.0284,1.02805,1.02805,460200000.0
2009-10-15 15:36:00,1.0281,1.02815,1.02745,1.02765,572200000.0
2009-10-15 15:37:00,1.02765,1.02765,1.02715,1.02755,526200000.0
2009-10-15 15:38:00,1.02755,1.02795,1.0274,1.0277,429600000.0
2009-10-15 15:39:00,1.02775,1.028,1.02755,1.0278,356200000.0
2009-10-15 15:40:00,1.0278,1.02845,1.0278,1.02815,761000001.0
2009-10-15 15:41:00,1.02815,1.0285,1.028,1.0285,599200000.0
2009-10-15 15:42:00,1.0285,1.02885,1.02845,1.02885,458800000.0
2009-10-15 15:43:00,1.02885,1.02905,1.02855,1.02855,245700000.0
2009-10-15 15:44:00,1.02855,1.02895,1.0285,1.02885,188500000.0
2009-10-15 15:45:00,1.02885,1.02885,1.0285,1.0285,147900000.0
2009-10-15 15:46:00,1.02855,1.0288,1.0285,1.0287,215900000.0
2009-10-15 15:47:00,1.02865,1.02865,1.02795,1.02815,237100000.0
2009-10-15 15:48:00,1.02815,1.02855,1.02805,1.0285,361900000.0
2009-10-15 15:49:00,1.02845,1.02855,1.02825,1.02845,376700000.0
2009-10-15 15:50:00,1.02845,1.02865,1.0282,1.02855,458500000.0
2009-10-15 15:51:00,1.02855,1.02865,1.028,1.0283,553500000.0
2009-10-15 15:52:00,1.0283,1.02885,1.0283,1.0288,661799999.0
2009-10-15 15:53:00,1.0288,1.02895,1.02845,1.0288,510200000.0
2009-10-15 15:54:00,1.02885,1.02895,1.02885,1.02895,210000000.0
2009-10-15 15:55:00,1.02895,1.02955,1.0288,1.02925,340100000.0
2009-10-15 15:56:00,1.02925,1.0301,1.0289,1.02995,670300000.0
2009-10-15 15:57:00,1.03,1.03015,1.0295,1.0296,765300001.0
2009-10-15 15:58:00,1.0296,1.02975,1.02925,1.02965,554000000.0
2009-10-15 15:59:00,1.02965,1.0301,1.02945,1.02955,288000000.0
2009-10-15 16:00:00,1.02955,1.0305,1.02945,1.02965,634900000.0
2009-10-15 16:01:00,1.0296,1.03005,1.0296,1.0298,556700000.0
2009-10-15 16:02:00,1.02975,1.0301,1.0297,1.03005,177600000.0
2009-10-15 16:03:00,1.03,1.0305,1.02975,1.03045,375000000.0
2009-10-15 16:04:00,1.03045,1.0305,1.02985,1.03015,537099999.0
2009-10-15 16:05:00,1.03025,1.03045,1.03015,1.0302,458000001.0
2009-10-15 16:06:00,1.0302,1.0303,1.03015,1.03015,267100000.0
2009-10-15 16:07:00,1.03025,1.03035,1.02995,1.02995,417100001.0
2009-10-15 16:08:00,1.02995,1.03005,1.0298,1.03,291600000.0
2009-10-15 16:09:00,1.03,1.03015,1.03,1.03005,84700000.0
2009-10-15 16:10:00,1.03005,1.03005,1.0289,1.02925,688300000.0
2009-10-15 16:11:00,1.0293,1.0299,1.02925,1.02975,627300000.0
2009-10-15 16:12:00,1.02975,1.03045,1.02975,1.03035,576400000.0
2009-10-15 16:13:00,1.03035,1.03035,1.0296,1.02975,601900000.0
2009-10-15 16:14:00,1.02975,1.02975,1.02915,1.02935,940299999.0
2009-10-15 16:15:00,1.02935,1.0294,1.02895,1.029,613700000.0
2009-10-15 16:16:00,1.029,1.02905,1.02875,1.02895,526600000.0
2009-10-15 16:17:00,1.02895,1.02905,1.02875,1.029,262900000.0
2009-10-15 16:18:00,1.029,1.02905,1.02875,1.02875,441700000.0
2009-10-15 16:19:00,1.02875,1.0289,1.0287,1.0287,300600000.0
2009-10-15 16:20:00,1.02875,1.02885,1.02875,1.02885,322000000.0
2009-10-15 16:21:00,1.02885,1.029,1.02885,1.02895,664600000.0
2009-10-15 16:22:00,1.02895,1.02965,1.02895,1.02965,1103899998.0
2009-10-15 16:23:00,1.02945,1.02955,1.0289,1.02905,575299999.0
2009-10-15 16:24:00,1.02905,1.0294,1.02895,1.0294,538500000.0
2009-10-15 16:25:00,1.0294,1.0295,1.02925,1.0294,669099999.0
2009-10-15 16:26:00,1.0294,1.0295,1.02895,1.0295,701200000.0
2009-10-15 16:27:00,1.0295,1.0296,1.02945,1.0296,624900000.0
2009-10-15 16:28:00,1.0296,1.02985,1.0295,1.02965,447400000.0
2009-10-15 16:29:00,1.02965,1.0301,1.02965,1.03005,223700000.0
2009-10-15 16:30:00,1.0301,1.0303,1.03005,1.0303,292000000.0
2009-10-15 16:31:00,1.0303,1.0305,1.03025,1.0305,574000002.0
2009-10-15 16:32:00,1.0305,1.0306,1.03025,1.0303,225700000.0
2009-10-15 16:33:00,1.0304,1.0304,1.03015,1.03035,163600000.0
2009-10-15 16:34:00,1.03035,1.0304,1.03025,1.0303,259500000.0
2009-10-15 16:35:00,1.0303,1.0313,1.0303,1.03125,801300000.0
2009-10-15 16:36:00,1.03125,1.03225,1.03115,1.03215,715400001.0
2009-10-15 16:37:00,1.03215,1.03215,1.0315,1.0318,357200000.0
2009-10-15 16:38:00,1.0318,1.03195,1.0316,1.03175,208300000.0
2009-10-15 16:39:00,1.03175,1.03185,1.0316,1.0318,96800000.0
2009-10-15 16:40:00,1.03185,1.03195,1.03165,1.0317,285100000.0
2009-10-15 16:41:00,1.0317,1.03185,1.03135,1.0314,586000000.0
2009-10-15 16:42:00,1.03145,1.0319,1.03135,1.0318,412900000.0
2009-10-15 16:43:00,1.0318,1.03225,1.0317,1.03195,532200000.0
2009-10-15 16:44:00,1.032,1.0321,1.0318,1.0319,298400000.0
2009-10-15 16:45:00,1.032,1.032,1.0315,1.03155,351900000.0
2009-10-15 16:46:00,1.03155,1.0317,1.03145,1.03165,475799999.0
2009-10-15 16:47:00,1.03165,1.03165,1.03145,1.03155,512900001.0
2009-10-15 16:48:00,1.03155,1.03185,1.03155,1.03165,339100001.0
2009-10-15 16:49:00,1.03165,1.03185,1.03125,1.0313,749800000.0
2009-10-15 16:50:00,1.03125,1.0317,1.03125,1.03155,634700000.0
2009-10-15 16:51:00,1.03155,1.0316,1.03115,1.0312,600300000.0
2009-10-15 16:52:00,1.0312,1.03125,1.0306,1.03065,552500000.0
2009-10-15 16:53:00,1.0306,1.03085,1.03055,1.03055,629000001.0
2009-10-15 16:54:00,1.03055,1.0306,1.02985,1.0305,506200000.0
2009-10-15 16:55:00,1.0305,1.03055,1.03015,1.03015,386700000.0
2009-10-15 16:56:00,1.0302,1.03055,1.03,1.03055,351000000.0
2009-10-15 16:57:00,1.03055,1.0307,1.03,1.03015,482000000.0
2009-10-15 16:58:00,1.03015,1.03035,1.02975,1.0299,368900000.0
2009-10-15 16:59:00,1.02995,1.0313,1.0298,1.0313,788699998.0
2009-10-15 17:00:00,1.03125,1.03125,1.0298,1.02985,814800001.0
2009-10-15 17:01:00,1.0299,1.03005,1.0296,1.02975,760900002.0
2009-10-15 17:02:00,1.02975,1.0298,1.0289,1.02915,717000002.0
2009-10-15 17:03:00,1.0292,1.02975,1.0292,1.02975,497999999.0
2009-10-15 17:04:00,1.02975,1.03005,1.02965,1.02995,599699997.0
2009-10-15 17:05:00,1.02995,1.03005,1.0296,1.0296,473400000.0
2009-10-15 17:06:00,1.0296,1.0297,1.0295,1.02965,284500000.0
2009-10-15 17:07:00,1.02965,1.02965,1.02875,1.02875,774400000.0
2009-10-15 17:08:00,1.02875,1.029,1.02865,1.0287,723600000.0
2009-10-15 17:09:00,1.0287,1.0289,1.02855,1.0289,696800002.0
2009-10-15 17:10:00,1.0289,1.029,1.0287,1.02875,428199996.0
2009-10-15 17:11:00,1.02875,1.02895,1.0286,1.0287,575199996.0
2009-10-15 17:12:00,1.0287,1.0289,1.02855,1.0286,578600002.0
2009-10-15 17:13:00,1.02855,1.02875,1.02845,1.02875,791000001.0
2009-10-15 17:14:00,1.02875,1.02875,1.0286,1.0287,254300000.0
2009-10-15 17:15:00,1.0287,1.0288,1.02865,1.02875,362700000.0
2009-10-15 17:16:00,1.0288,1.02885,1.02855,1.0288,521900000.0
2009-10-15 17:17:00,1.0288,1.02905,1.0286,1.0287,572799998.0
2009-10-15 17:18:00,1.02875,1.0291,1.02875,1.02895,445600000.0
2009-10-15 17:19:00,1.02895,1.0292,1.02895,1.0292,701300000.0
2009-10-15 17:20:00,1.0292,1.02965,1.02905,1.0295,614599999.0
2009-10-15 17:21:00,1.0295,1.03015,1.0295,1.0299,338800001.0
2009-10-15 17:22:00,1.02995,1.0301,1.02985,1.03005,198800000.0
2009-10-15 17:23:00,1.03005,1.03015,1.03,1.03,149800000.0
2009-10-15 17:24:00,1.03,1.0303,1.03,1.03015,110000000.0
2009-10-15 17:25:00,1.03015,1.03045,1.0299,1.03035,275400000.0
2009-10-15 17:26:00,1.03035,1.0309,1.0303,1.03065,634299997.0
2009-10-15 17:27:00,1.03065,1.0308,1.0303,1.03045,663800001.0
2009-10-15 17:28:00,1.03045,1.03055,1.0303,1.0304,428299998.0
2009-10-15 17:29:00,1.0304,1.0307,1.0304,1.03065,593900000.0
2009-10-15 17:30:00,1.03065,1.03065,1.0301,1.03025,631700001.0
2009-10-15 17:31:00,1.03025,1.03045,1.03015,1.03045,402900000.0
2009-10-15 17:32:00,1.03045,1.0306,1.0301,1.03025,415600000.0
2009-10-15 17:33:00,1.03025,1.03065,1.03025,1.03045,269100000.0
2009-10-15 17:34:00,1.03045,1.0305,1.02995,1.03025,229900000.0
2009-10-15 17:35:00,1.03025,1.03025,1.0299,1.03015,287500000.0
2009-10-15 17:36:00,1.0302,1.03025,1.02985,1.02995,144300000.0
2009-10-15 17:37:00,1.02995,1.02995,1.0296,1.02975,278400001.0
2009-10-15 17:38:00,1.02975,1.02975,1.0291,1.0291,444100000.0
2009-10-15 17:39:00,1.0291,1.02925,1.02905,1.0291,406000000.0
2009-10-15 17:40:00,1.02915,1.0293,1.02895,1.029,278300000.0
2009-10-15 17:41:00,1.0291,1.02925,1.0289,1.02895,408499999.0
2009-10-15 17:42:00,1.02895,1.02895,1.0287,1.02875,115300000.0
2009-10-15 17:43:00,1.02875,1.02885,1.0285,1.02855,416700000.0
2009-10-15 17:44:00,1.0287,1.02875,1.02865,1.02875,166600000.0
2009-10-15 17:45:00,1.02875,1.0291,1.02875,1.02905,220200000.0
2009-10-15 17:46:00,1.02905,1.02925,1.0289,1.02925,662299998.0
2009-10-15 17:47:00,1.0292,1.0294,1.0292,1.0294,437700000.0
2009-10-15 17:48:00,1.0294,1.0295,1.02935,1.0294,270000000.0
2009-10-15 17:49:00,1.0294,1.0294,1.02875,1.02885,391199996.0
2009-10-15 17:50:00,1.0289,1.029,1.0285,1.0289,821299997.0
2009-10-15 17:51:00,1.0289,1.0289,1.02875,1.02875,481199999.0
2009-10-15 17:52:00,1.02875,1.02925,1.02875,1.0291,363100000.0
2009-10-15 17:53:00,1.02905,1.0291,1.02895,1.02895,294300001.0
2009-10-15 17:54:00,1.02895,1.0291,1.02885,1.0291,381999998.0
2009-10-15 17:55:00,1.02905,1.02905,1.0289,1.0289,338899999.0
2009-10-15 17:56:00,1.0289,1.02915,1.0289,1.02915,137800000.0
2009-10-15 17:57:00,1.02915,1.0295,1.02915,1.0293,441000001.0
2009-10-15 17:58:00,1.0293,1.0302,1.0293,1.0302,587299995.0
2009-10-15 17:59:00,1.03015,1.0305,1.02975,1.03045,620099998.0
2009-10-15 18:00:00,1.03035,1.0304,1.0301,1.03025,682300000.0
2009-10-15 18:01:00,1.0302,1.0302,1.02975,1.02975,470400000.0
2009-10-15 18:02:00,1.02975,1.02995,1.02935,1.02965,431600000.0
2009-10-15 18:03:00,1.02965,1.0298,1.0293,1.0295,326800000.0
2009-10-15 18:04:00,1.0295,1.0296,1.02935,1.02935,398800000.0
2009-10-15 18:05:00,1.02935,1.02985,1.02935,1.0297,447499998.0
2009-10-15 18:06:00,1.02975,1.02975,1.02975,1.02975,38500000.0
2009-10-15 18:07:00,1.02975,1.02995,1.02975,1.02995,81500000.0
2009-10-15 18:08:00,1.03005,1.03005,1.02975,1.02975,184900000.0
2009-10-15 18:09:00,1.0298,1.02985,1.0294,1.02945,190000000.0
2009-10-15 18:10:00,1.02945,1.02955,1.0294,1.02945,184000000.0
2009-10-15 18:11:00,1.02945,1.0295,1.02925,1.0293,370400000.0
2009-10-15 18:12:00,1.0293,1.0295,1.02925,1.02925,312300000.0
2009-10-15 18:13:00,1.02925,1.02925,1.0291,1.0292,268699999.0
2009-10-15 18:14:00,1.0292,1.02925,1.02885,1.0289,216100000.0
2009-10-15 18:15:00,1.0289,1.02895,1.0289,1.0289,233000000.0
2009-10-15 18:16:00,1.0289,1.0289,1.02865,1.0288,193400000.0
2009-10-15 18:17:00,1.02885,1.0289,1.0287,1.0287,116700000.0
2009-10-15 18:18:00,1.0287,1.0287,1.0285,1.0287,184700000.0
2009-10-15 18:19:00,1.0287,1.02895,1.0287,1.02895,276399999.0
2009-10-15 18:20:00,1.02895,1.02915,1.02895,1.0291,95900000.0
2009-10-15 18:21:00,1.0291,1.0291,1.02885,1.02885,169000000.0
2009-10-15 18:22:00,1.0289,1.0293,1.0289,1.0293,166500000.0
2009-10-15 18:23:00,1.0293,1.02935,1.02885,1.02885,252200000.0
2009-10-15 18:24:00,1.02885,1.029,1.0286,1.029,380200000.0
2009-10-15 18:25:00,1.029,1.02935,1.029,1.02925,135900000.0
2009-10-15 18:26:00,1.02925,1.0294,1.02905,1.02925,216400000.0
2009-10-15 18:27:00,1.0292,1.0295,1.0291,1.0294,336000000.0
2009-10-15 18:28:00,1.0293,1.02965,1.0291,1.0295,480899999.0
2009-10-15 18:29:00,1.0295,1.02995,1.0295,1.0296,205899999.0
2009-10-15 18:30:00,1.0296,1.02985,1.0296,1.02975,253400000.0
2009-10-15 18:31:00,1.02975,1.02985,1.02965,1.02985,124599998.0
2009-10-15 18:32:00,1.02985,1.02985,1.0296,1.0296,198500000.0
2009-10-15 18:33:00,1.0296,1.0298,1.0295,1.0297,232600000.0
2009-10-15 18:34:00,1.0297,1.02995,1.0296,1.0299,237300000.0
2009-10-15 18:35:00,1.0299,1.0302,1.0297,1.0302,254700000.0
2009-10-15 18:36:00,1.03025,1.031,1.03025,1.03095,614299999.0
2009-10-15 18:37:00,1.03095,1.0311,1.03095,1.0311,818400000.0
2009-10-15 18:38:00,1.0311,1.03115,1.0309,1.0311,253900000.0
2009-10-15 18:39:00,1.0311,1.03115,1.031,1.03115,301400000.0
2009-10-15 18:40:00,1.0312,1.0312,1.03105,1.03105,228600000.0
2009-10-15 18:41:00,1.03105,1.03105,1.03075,1.03075,86800000.0
2009-10-15 18:42:00,1.0308,1.0309,1.03055,1.0306,229600000.0
2009-10-15 18:43:00,1.0306,1.0308,1.0305,1.03075,316500000.0
2009-10-15 18:44:00,1.0307,1.0309,1.03065,1.03065,186600000.0
2009-10-15 18:45:00,1.03065,1.0312,1.03065,1.0312,204400001.0
2009-10-15 18:46:00,1.0312,1.0316,1.0312,1.03155,349899999.0
2009-10-15 18:47:00,1.03155,1.03215,1.0315,1.03205,466700000.0
2009-10-15 18:48:00,1.03205,1.03205,1.0317,1.03185,80100000.0
2009-10-15 18:49:00,1.03185,1.03185,1.0318,1.03185,41600000.0
2009-10-15 18:50:00,1.03185,1.03205,1.03185,1.03205,93800000.0
2009-10-15 18:51:00,1.03205,1.0321,1.0319,1.0319,98500000.0
2009-10-15 18:52:00,1.0319,1.03215,1.03185,1.03215,143300000.0
2009-10-15 18:53:00,1.03215,1.0328,1.03215,1.03275,361500001.0
2009-10-15 18:54:00,1.03275,1.03275,1.03235,1.03235,78200000.0
2009-10-15 18:55:00,1.03235,1.03245,1.03225,1.03245,45300000.0
2009-10-15 18:56:00,1.03245,1.0328,1.03245,1.0328,411400000.0
2009-10-15 18:57:00,1.0328,1.0329,1.0327,1.0328,74400000.0
2009-10-15 18:58:00,1.0328,1.0329,1.03255,1.0328,437199999.0
2009-10-15 18:59:00,1.0328,1.0332,1.0328,1.0332,561800000.0
2009-10-15 19:00:00,1.03315,1.03315,1.03265,1.03275,316600000.0
2009-10-15 19:01:00,1.03275,1.03305,1.03275,1.0329,424599996.0
2009-10-15 19:02:00,1.0329,1.0332,1.0328,1.0332,512900000.0
2009-10-15 19:03:00,1.0332,1.0333,1.0331,1.03325,69100000.0
2009-10-15 19:04:00,1.0333,1.0338,1.03325,1.0337,178700000.0
2009-10-15 19:05:00,1.03375,1.03435,1.0337,1.0342,458600000.0
2009-10-15 19:06:00,1.0342,1.0342,1.0338,1.03415,346100000.0
2009-10-15 19:07:00,1.03415,1.0342,1.03395,1.03415,550899999.0
2009-10-15 19:08:00,1.03415,1.03415,1.0337,1.03375,291200000.0
2009-10-15 19:09:00,1.03385,1.0341,1.0338,1.0338,542799999.0
2009-10-15 19:10:00,1.0338,1.0342,1.0338,1.03405,370599999.0
2009-10-15 19:11:00,1.03405,1.0343,1.034,1.0343,394300000.0
2009-10-15 19:12:00,1.0343,1.0343,1.03415,1.03415,128800000.0
2009-10-15 19:13:00,1.0341,1.0344,1.0341,1.03435,433600000.0
2009-10-15 19:14:00,1.0344,1.0346,1.03435,1.0345,550599998.0
2009-10-15 19:15:00,1.0344,1.03455,1.0343,1.0343,399300000.0
2009-10-15 19:16:00,1.03435,1.03445,1.0339,1.0339,268700000.0
2009-10-15 19:17:00,1.03395,1.03395,1.03345,1.0335,301000000.0
2009-10-15 19:18:00,1.0335,1.03355,1.0334,1.0334,188100001.0
2009-10-15 19:19:00,1.0334,1.03365,1.03335,1.03355,188700001.0
2009-10-15 19:20:00,1.03355,1.0339,1.03355,1.03365,201400000.0
2009-10-15 19:21:00,1.03365,1.0338,1.03355,1.0338,271099999.0
2009-10-15 19:22:00,1.0337,1.03375,1.03355,1.03355,363100000.0
2009-10-15 19:23:00,1.03355,1.0337,1.03315,1.03315,113100000.0
2009-10-15 19:24:00,1.0332,1.0333,1.033,1.033,353000000.0
2009-10-15 19:25:00,1.033,1.03315,1.03285,1.03295,142300000.0
2009-10-15 19:26:00,1.03295,1.033,1.0329,1.03295,123600000.0
2009-10-15 19:27:00,1.033,1.03315,1.0329,1.03295,172800000.0
2009-10-15 19:28:00,1.03295,1.03295,1.0328,1.03285,24200000.0
2009-10-15 19:29:00,1.0328,1.0328,1.0323,1.0323,422100000.0
2009-10-15 19:30:00,1.0323,1.0324,1.0321,1.03225,299600000.0
2009-10-15 19:31:00,1.03225,1.03235,1.03225,1.0323,85900000.0
2009-10-15 19:32:00,1.0323,1.03235,1.03185,1.0319,125300000.0
2009-10-15 19:33:00,1.03195,1.03235,1.03195,1.0323,80300000.0
2009-10-15 19:34:00,1.03225,1.03225,1.032,1.0322,105700000.0
2009-10-15 19:35:00,1.0321,1.03255,1.0321,1.03255,97800000.0
2009-10-15 19:36:00,1.0325,1.0328,1.0325,1.0328,58100000.0
2009-10-15 19:37:00,1.0328,1.03335,1.0328,1.03325,365500001.0
2009-10-15 19:38:00,1.03325,1.03335,1.03325,1.03335,82200000.0
2009-10-15 19:39:00,1.0334,1.0334,1.03305,1.03305,522800002.0
2009-10-15 19:40:00,1.03305,1.03335,1.0329,1.03335,372200000.0
2009-10-15 19:41:00,1.03345,1.03375,1.03335,1.03365,141000000.0
2009-10-15 19:42:00,1.03365,1.03375,1.0336,1.0336,113500000.0
2009-10-15 19:43:00,1.0337,1.0344,1.0337,1.0343,596500000.0
2009-10-15 19:44:00,1.0343,1.0343,1.03385,1.03385,380900000.0
2009-10-15 19:45:00,1.03385,1.0339,1.03355,1.0336,316700000.0
2009-10-15 19:46:00,1.0336,1.03445,1.0336,1.03445,387900000.0
2009-10-15 19:47:00,1.03455,1.03485,1.0344,1.03475,444300002.0
2009-10-15 19:48:00,1.03475,1.03485,1.0346,1.0346,212000000.0
2009-10-15 19:49:00,1.03465,1.03465,1.03455,1.0346,46500000.0
2009-10-15 19:50:00,1.0346,1.0352,1.0346,1.0349,481500000.0
2009-10-15 19:51:00,1.0349,1.03495,1.03445,1.0345,362000000.0
2009-10-15 19:52:00,1.03445,1.0346,1.03425,1.03425,402599999.0
2009-10-15 19:53:00,1.0343,1.03435,1.0342,1.03425,244900000.0
2009-10-15 19:54:00,1.03425,1.03425,1.0342,1.0342,84200000.0
2009-10-15 19:55:00,1.03415,1.03415,1.03305,1.03305,318000000.0
2009-10-15 19:56:00,1.03305,1.0335,1.03295,1.03345,226899999.0
2009-10-15 19:57:00,1.03345,1.03345,1.0331,1.03315,195800001.0
2009-10-15 19:58:00,1.03315,1.0332,1.03315,1.0332,61100000.0
2009-10-15 19:59:00,1.03315,1.0333,1.0328,1.0333,314900001.0
2009-10-15 20:00:00,1.0333,1.03425,1.03305,1.0342,610100000.0
2009-10-15 20:01:00,1.0342,1.03475,1.0342,1.03475,436800000.0
2009-10-15 20:02:00,1.0347,1.03505,1.03445,1.03505,444200001.0
2009-10-15 20:03:00,1.03505,1.0354,1.0347,1.0352,640600000.0
2009-10-15 20:04:00,1.03515,1.0366,1.03515,1.03595,529899998.0
2009-10-15 20:05:00,1.03595,1.03605,1.03545,1.03575,895800001.0
2009-10-15 20:06:00,1.03575,1.0358,1.0352,1.03555,581700000.0
2009-10-15 20:07:00,1.03555,1.03635,1.03555,1.03565,490100000.0
2009-10-15 20:08:00,1.03565,1.03565,1.03545,1.03555,239900000.0
2009-10-15 20:09:00,1.03555,1.0364,1.03555,1.0362,306100000.0
2009-10-15 20:10:00,1.0362,1.0363,1.03565,1.03565,322500001.0
2009-10-15 20:11:00,1.03565,1.0357,1.03545,1.03545,194300000.0
2009-10-15 20:12:00,1.03545,1.03565,1.03525,1.0355,393199999.0
2009-10-15 20:13:00,1.0355,1.0355,1.0353,1.03535,287400000.0
2009-10-15 20:14:00,1.03535,1.03545,1.03535,1.03535,351800000.0
2009-10-15 20:15:00,1.03535,1.03645,1.03535,1.0363,484400000.0
2009-10-15 20:16:00,1.0363,1.0363,1.0356,1.0358,158800000.0
2009-10-15 20:17:00,1.0358,1.03585,1.0357,1.0357,171800000.0
2009-10-15 20:18:00,1.0357,1.0362,1.03565,1.0362,301100000.0
2009-10-15 20:19:00,1.0362,1.0362,1.0361,1.0361,160000000.0
2009-10-15 20:20:00,1.0363,1.03705,1.03625,1.0367,448300000.0
2009-10-15 20:21:00,1.03665,1.03665,1.0364,1.03645,414299998.0
2009-10-15 20:22:00,1.03645,1.0365,1.03635,1.03635,372500000.0
2009-10-15 20:23:00,1.03635,1.03645,1.0363,1.03635,220800000.0
2009-10-15 20:24:00,1.03635,1.03655,1.03635,1.03635,300200000.0
2009-10-15 20:25:00,1.03635,1.03635,1.03615,1.0363,116100000.0
2009-10-15 20:26:00,1.0363,1.0364,1.0357,1.0358,328600000.0
2009-10-15 20:27:00,1.0358,1.0359,1.03545,1.0355,434000000.0
2009-10-15 20:28:00,1.0355,1.03555,1.0351,1.0351,236000000.0
2009-10-15 20:29:00,1.0351,1.0351,1.03445,1.03465,279000000.0
2009-10-15 20:30:00,1.03465,1.03505,1.03465,1.035,296200000.0
2009-10-15 20:31:00,1.035,1.035,1.03455,1.03475,318200000.0
2009-10-15 20:32:00,1.03475,1.03475,1.0342,1.0342,208400000.0
2009-10-15 20:33:00,1.0342,1.03425,1.03375,1.03415,333200001.0
2009-10-15 20:34:00,1.03415,1.03425,1.034,1.0341,54600000.0
2009-10-15 20:35:00,1.0341,1.0342,1.0332,1.0332,256400000.0
2009-10-15 20:36:00,1.0332,1.03335,1.0332,1.03325,221300000.0
2009-10-15 20:37:00,1.03325,1.0334,1.03275,1.03275,357400000.0
2009-10-15 20:38:00,1.03275,1.03295,1.03275,1.03295,172200000.0
2009-10-15 20:39:00,1.03305,1.03305,1.0329,1.033,304900000.0
2009-10-15 20:40:00,1.0331,1.03335,1.03305,1.0333,229100000.0
2009-10-15 20:41:00,1.0333,1.0337,1.03325,1.0337,137900000.0
2009-10-15 20:42:00,1.0337,1.0337,1.03365,1.03365,23100000.0
2009-10-15 20:43:00,1.03365,1.0337,1.0334,1.0334,362700000.0
2009-10-15 20:44:00,1.0334,1.03345,1.0333,1.0334,192500000.0
2009-10-15 20:45:00,1.0334,1.0337,1.0334,1.0337,160100000.0
2009-10-15 20:46:00,1.0337,1.0337,1.0336,1.0336,63500000.0
2009-10-15 20:47:00,1.0336,1.03365,1.0335,1.0335,213300001.0
2009-10-15 20:48:00,1.0335,1.0337,1.0332,1.0332,115500000.0
2009-10-15 20:49:00,1.0332,1.0332,1.03295,1.03295,179400000.0
2009-10-15 20:50:00,1.03295,1.03295,1.0327,1.03275,243500000.0
2009-10-15 20:51:00,1.03275,1.03275,1.03265,1.03275,118200000.0
2009-10-15 20:52:00,1.03275,1.03285,1.03275,1.03285,153800001.0
2009-10-15 20:53:00,1.03285,1.03285,1.03275,1.03275,182500000.0
2009-10-15 20:54:00,1.03275,1.0328,1.03265,1.0327,216300000.0
2009-10-15 20:55:00,1.03275,1.0329,1.0327,1.0329,369200000.0
2009-10-15 20:56:00,1.0329,1.0332,1.0329,1.03305,390500000.0
2009-10-15 20:57:00,1.03305,1.03305,1.0328,1.0328,442099999.0
2009-10-15 20:58:00,1.0328,1.033,1.0327,1.033,218300000.0
2009-10-15 20:59:00,1.033,1.03325,1.03295,1.03325,374799999.0
2009-10-15 21:00:00,1.03325,1.03345,1.03325,1.03335,130599999.0
2009-10-15 21:01:00,1.0334,1.03355,1.0334,1.0335,105600000.0
2009-10-15 21:02:00,1.0335,1.0335,1.03345,1.03345,41600000.0
2009-10-15 21:03:00,1.03345,1.03355,1.0334,1.0334,185800000.0
2009-10-15 21:04:00,1.0334,1.03355,1.0334,1.0335,112200000.0
2009-10-15 21:05:00,1.03355,1.0336,1.03345,1.03355,151500000.0
2009-10-15 21:06:00,1.03355,1.03355,1.03335,1.03335,57000000.0
2009-10-15 21:07:00,1.0333,1.0334,1.0333,1.0334,22600000.0
2009-10-15 21:08:00,1.0334,1.03365,1.0334,1.0336,108700000.0
2009-10-15 21:09:00,1.0336,1.03385,1.0336,1.03385,78000000.0
2009-10-15 21:10:00,1.03385,1.0339,1.0336,1.03365,60600000.0
2009-10-15 21:11:00,1.03365,1.0338,1.03365,1.03365,67400000.0
2009-10-15 21:12:00,1.03365,1.03375,1.03365,1.0337,140200000.0
2009-10-15 21:13:00,1.0337,1.0339,1.0337,1.0339,104400000.0
2009-10-15 21:14:00,1.0338,1.0339,1.0337,1.03385,46800000.0
2009-10-15 21:15:00,1.03385,1.0339,1.03375,1.03385,97600000.0
2009-10-15 21:16:00,1.03385,1.03395,1.03385,1.03385,91400000.0
2009-10-15 21:17:00,1.03385,1.03385,1.03385,1.03385,17600000.0
2009-10-15 21:18:00,1.03385,1.03385,1.03365,1.03365,18200000.0
2009-10-15 21:19:00,1.0336,1.0337,1.0336,1.03365,84400000.0
2009-10-15 21:20:00,1.03365,1.03375,1.03355,1.03365,58000000.0
2009-10-15 21:21:00,1.03365,1.03395,1.03365,1.03385,208300000.0
2009-10-15 21:22:00,1.03385,1.034,1.03385,1.03395,108500000.0
2009-10-15 21:23:00,1.03395,1.0345,1.03395,1.0345,416400000.0
2009-10-15 21:24:00,1.03455,1.0348,1.03445,1.03465,500000000.0
2009-10-15 21:25:00,1.03465,1.03485,1.03455,1.0347,196600000.0
2009-10-15 21:26:00,1.0347,1.035,1.0347,1.0348,256400000.0
2009-10-15 21:27:00,1.0348,1.0349,1.03465,1.0349,162400000.0
2009-10-15 21:28:00,1.03485,1.03485,1.03475,1.0348,82100000.0
2009-10-15 21:29:00,1.0348,1.0348,1.0347,1.0348,53300000.0
2009-10-15 21:30:00,1.0348,1.03485,1.0348,1.03485,8000000.0
2009-10-15 21:31:00,1.03475,1.03485,1.0347,1.0347,205500000.0
2009-10-15 21:32:00,1.0347,1.0349,1.0346,1.0348,137500000.0
2009-10-15 21:33:00,1.03475,1.0349,1.03465,1.03475,76400000.0
2009-10-15 21:34:00,1.03485,1.03485,1.03465,1.03465,102900000.0
2009-10-15 21:35:00,1.03465,1.03465,1.03455,1.03455,60600000.0
2009-10-15 21:36:00,1.03455,1.0348,1.03455,1.0348,206300000.0
2009-10-15 21:37:00,1.0348,1.03495,1.03465,1.03465,101100000.0
2009-10-15 21:38:00,1.0347,1.03475,1.0346,1.03465,194600000.0
2009-10-15 21:39:00,1.03475,1.0349,1.03465,1.0349,164700000.0
2009-10-15 21:40:00,1.0349,1.0349,1.03425,1.0343,213600000.0
2009-10-15 21:41:00,1.0343,1.03435,1.0341,1.0341,122700000.0
2009-10-15 21:42:00,1.0341,1.0343,1.0341,1.03425,131800000.0
2009-10-15 21:43:00,1.03425,1.0343,1.03405,1.03405,328900000.0
2009-10-15 21:44:00,1.03405,1.0343,1.03405,1.0343,318900001.0
2009-10-15 21:45:00,1.0343,1.03445,1.0343,1.03435,123500000.0
2009-10-15 21:46:00,1.03435,1.0344,1.0343,1.0344,78900000.0
2009-10-15 21:47:00,1.0344,1.03445,1.03415,1.0344,120500000.0
2009-10-15 21:48:00,1.03435,1.0345,1.0341,1.03425,228300000.0
2009-10-15 21:49:00,1.03425,1.03455,1.03425,1.0344,250600000.0
2009-10-15 21:50:00,1.0344,1.03445,1.0343,1.0343,74700000.0
2009-10-15 21:51:00,1.0343,1.0345,1.0343,1.0344,251700000.0
2009-10-15 21:52:00,1.0344,1.0346,1.03435,1.0346,158600000.0
2009-10-15 21:53:00,1.0346,1.0346,1.0346,1.0346,40800000.0
2009-10-15 21:54:00,1.03465,1.03475,1.0346,1.0347,248000000.0
2009-10-15 21:55:00,1.0347,1.0348,1.0344,1.0346,372600000.0
2009-10-15 21:56:00,1.03465,1.03465,1.03425,1.0345,410300000.0
2009-10-15 21:57:00,1.0345,1.0345,1.0343,1.03445,276900000.0
2009-10-15 21:58:00,1.0345,1.0345,1.0343,1.0343,255000000.0
2009-10-15 21:59:00,1.03435,1.03445,1.0342,1.03445,201500000.0
2009-10-15 22:00:00,1.0344,1.03445,1.03405,1.0342,253600000.0
2009-10-15 22:01:00,1.0342,1.03445,1.0342,1.03425,99800000.0
2009-10-15 22:02:00,1.03425,1.03445,1.0342,1.0343,150700000.0
2009-10-15 22:03:00,1.03425,1.03465,1.03425,1.03465,175100000.0
2009-10-15 22:04:00,1.0346,1.03475,1.03445,1.0347,95300000.0
2009-10-15 22:05:00,1.0347,1.03495,1.03465,1.0349,27500000.0
2009-10-15 22:06:00,1.03485,1.0349,1.03455,1.03455,121400000.0
2009-10-15 22:07:00,1.0346,1.0349,1.0346,1.0348,149800000.0
2009-10-15 22:08:00,1.03475,1.03515,1.03475,1.03515,103400000.0
2009-10-15 22:09:00,1.03515,1.03515,1.0347,1.0347,61100000.0
2009-10-15 22:10:00,1.0347,1.03475,1.03465,1.03465,89400000.0
2009-10-15 22:11:00,1.03465,1.0349,1.03465,1.0349,34400000.0
2009-10-15 22:12:00,1.03485,1.03505,1.0347,1.03495,25600000.0
2009-10-15 22:13:00,1.03495,1.03495,1.03495,1.03495,58800000.0
2009-10-15 22:14:00,1.03495,1.03505,1.03495,1.035,97800000.0
2009-10-15 22:15:00,1.035,1.0351,1.035,1.0351,86900000.0
2009-10-15 22:16:00,1.0352,1.03525,1.0352,1.03525,15200000.0
2009-10-15 22:17:00,1.03525,1.03525,1.0351,1.03515,40400000.0
2009-10-15 22:18:00,1.03515,1.03515,1.0343,1.03455,268400000.0
2009-10-15 22:19:00,1.0346,1.03465,1.0345,1.03455,112400000.0
2009-10-15 22:20:00,1.03455,1.03455,1.0344,1.03455,91300000.0
2009-10-15 22:21:00,1.03475,1.03475,1.03465,1.03465,17600000.0
2009-10-15 22:22:00,1.03465,1.0348,1.0346,1.0347,75600000.0
2009-10-15 22:23:00,1.0343,1.03452,1.0342,1.03434,24300000.0
2009-10-15 22:24:00,1.03475,1.03475,1.0344,1.0345,24800000.0
2009-10-15 22:25:00,1.03425,1.03435,1.03365,1.03425,80800000.0
2009-10-15 22:26:00,1.03435,1.0346,1.03435,1.03445,109700000.0
2009-10-15 22:27:00,1.03445,1.03445,1.03435,1.03435,49600000.0
2009-10-15 22:28:00,1.03435,1.03445,1.03415,1.0343,33300000.0
2009-10-15 22:29:00,1.0343,1.0343,1.03415,1.03415,58500000.0
2009-10-15 22:30:00,1.03425,1.0343,1.03415,1.03415,72500000.0
2009-10-15 22:31:00,1.03415,1.0344,1.03415,1.03425,136200000.0
2009-10-15 22:32:00,1.03425,1.03425,1.03415,1.03425,24200000.0
2009-10-15 22:33:00,1.03425,1.03425,1.03415,1.03415,96300000.0
2009-10-15 22:34:00,1.03415,1.03425,1.03415,1.03415,79200000.0
2009-10-15 22:35:00,1.03415,1.03425,1.03415,1.03415,80800000.0
2009-10-15 22:36:00,1.0342,1.03435,1.03415,1.03435,54000000.0
2009-10-15 22:37:00,1.03435,1.03435,1.03435,1.03435,26000000.0
2009-10-15 22:38:00,1.03435,1.03435,1.0343,1.0343,13900000.0
2009-10-15 22:39:00,1.0343,1.0343,1.03405,1.03405,58300000.0
2009-10-15 22:40:00,1.03405,1.0341,1.03375,1.03375,76400000.0
2009-10-15 22:41:00,1.03365,1.0338,1.03365,1.0338,133000000.0
2009-10-15 22:42:00,1.03375,1.03375,1.03365,1.03375,83700000.0
2009-10-15 22:43:00,1.03375,1.0338,1.03375,1.0338,68100000.0
2009-10-15 22:44:00,1.0338,1.03385,1.03375,1.03375,53700000.0
2009-10-15 22:45:00,1.03375,1.0339,1.03375,1.0338,80900000.0
2009-10-15 22:46:00,1.0338,1.03395,1.0338,1.03385,25100000.0
2009-10-15 22:47:00,1.03385,1.03385,1.03365,1.03365,33300000.0
2009-10-15 22:48:00,1.0337,1.03375,1.03355,1.0336,101300000.0
2009-10-15 22:49:00,1.03355,1.03375,1.03355,1.0337,111200000.0
2009-10-15 22:50:00,1.0337,1.0337,1.03335,1.0336,146900000.0
2009-10-15 22:51:00,1.0336,1.0336,1.03345,1.03345,146000000.0
2009-10-15 22:52:00,1.0335,1.03375,1.0335,1.03375,64400000.0
2009-10-15 22:53:00,1.03375,1.03375,1.03355,1.03355,55600000.0
2009-10-15 22:54:00,1.03345,1.03345,1.03335,1.03345,68200000.0
2009-10-15 22:55:00,1.03345,1.0335,1.03345,1.0335,21900000.0
2009-10-15 22:56:00,1.03335,1.03345,1.03335,1.03345,10000000.0
2009-10-15 22:57:00,1.03345,1.0335,1.03345,1.03345,12200000.0
2009-10-15 22:58:00,1.03345,1.0336,1.03345,1.0335,19200000.0
2009-10-15 22:59:00,1.0335,1.03385,1.0335,1.03385,26100000.0
2009-10-15 23:00:00,1.0335,1.03375,1.0335,1.03375,2200000.0
2009-10-15 23:01:00,1.03375,1.03375,1.03375,1.03375,700000.0
2009-10-15 23:02:00,1.03375,1.03375,1.03375,1.03375,100000.0
2009-10-15 23:03:00,1.03317,1.03339,1.03309,1.03329,19700000.0
2009-10-15 23:04:00,1.03375,1.03375,1.03375,1.03375,100000.0
2009-10-15 23:05:00,1.0339,1.034,1.03375,1.03375,20200000.0
2009-10-15 23:06:00,1.03375,1.03415,1.03375,1.03415,10400000.0
2009-10-15 23:07:00,1.03415,1.03415,1.03415,1.03415,1000000.0
2009-10-15 23:08:00,1.03405,1.03405,1.03375,1.03385,25100000.0
2009-10-15 23:09:00,1.0341,1.0341,1.03375,1.03375,8200000.0
2009-10-15 23:10:00,1.03395,1.03395,1.03375,1.03375,1500000.0
2009-10-15 23:11:00,1.03375,1.03375,1.03375,1.03375,100000.0
2009-10-15 23:12:00,1.03385,1.03415,1.03375,1.03375,30660000.0
2009-10-15 23:13:00,1.03375,1.0338,1.03375,1.03375,14300000.0
2009-10-15 23:14:00,1.03375,1.0338,1.03375,1.03375,16500000.0
2009-10-15 23:15:00,1.0338,1.0338,1.0338,1.0338,6400000.0
2009-10-15 23:16:00,1.03395,1.03395,1.03375,1.03375,10500000.0
2009-10-15 23:17:00,1.0338,1.03385,1.0338,1.03385,21500000.0
2009-10-15 23:18:00,1.03385,1.03385,1.03375,1.03375,12500000.0
2009-10-15 23:19:00,1.03375,1.03375,1.03375,1.03375,400000.0
2009-10-15 23:20:00,1.03375,1.03375,1.03375,1.03375,1100000.0
2009-10-15 23:21:00,1.03375,1.03375,1.03375,1.03375,200000.0
2009-10-15 23:22:00,1.03334,1.03334,1.03317,1.03317,17900000.0
2009-10-15 23:23:00,1.03375,1.03375,1.03375,1.03375,1000000.0
2009-10-15 23:24:00,1.03375,1.03375,1.03375,1.03375,300000.0
2009-10-15 23:25:00,1.03375,1.03375,1.03375,1.03375,900000.0
2009-10-15 23:26:00,1.03375,1.03375,1.03375,1.03375,300000.0
2009-10-15 23:27:00,1.03342,1.03348,1.03342,1.03348,2400000.0
2009-10-15 23:28:00,1.03344,1.03351,1.03344,1.03351,2400000.0
2009-10-15 23:29:00,1.03375,1.03375,1.03375,1.03375,700000.0
2009-10-15 23:30:00,1.03375,1.03385,1.03375,1.03375,5500000.0
2009-10-15 23:31:00,1.03375,1.03375,1.03375,1.03375,400000.0
2009-10-15 23:32:00,1.03375,1.03375,1.03375,1.03375,100000.0
2009-10-15 23:33:00,1.03355,1.0336,1.03348,1.03357,95400000.0
2009-10-15 23:34:00,1.03354,1.03362,1.03349,1.03353,50800000.0
2009-10-15 23:35:00,1.03357,1.0336,1.0334,1.03348,114299998.0
2009-10-15 23:36:00,1.03348,1.03365,1.03345,1.03363,160699996.0
2009-10-15 23:37:00,1.03356,1.03359,1.03351,1.03359,55700000.0
2009-10-15 23:38:00,1.03348,1.03364,1.03339,1.03361,133500000.0
2009-10-15 23:39:00,1.03365,1.03365,1.03365,1.03365,5200000.0
2009-10-15 23:40:00,1.03347,1.03353,1.03336,1.03353,56200000.0
2009-10-15 23:41:00,1.0336,1.03385,1.0336,1.03385,20100000.0
2009-10-15 23:42:00,1.03385,1.03385,1.0331,1.03375,71200000.0
2009-10-15 23:43:00,1.0335,1.03372,1.03347,1.03348,33500000.0
2009-10-15 23:44:00,1.03366,1.0337,1.03357,1.03368,23800000.0
2009-10-15 23:45:00,1.03349,1.03367,1.03345,1.03367,29900000.0
2009-10-15 23:46:00,1.03375,1.03375,1.0336,1.03365,54500000.0
2009-10-15 23:47:00,1.03365,1.03365,1.03365,1.03365,11000000.0
2009-10-15 23:48:00,1.03337,1.03337,1.03337,1.03337,1000000.0
2009-10-15 23:49:00,1.03337,1.03337,1.03337,1.03337,2000000.0
2009-10-15 23:50:00,1.0336,1.0336,1.0336,1.0336,2200000.0
2009-10-15 23:51:00,1.03355,1.03355,1.03355,1.03355,9200000.0
2009-10-15 23:52:00,1.03355,1.03355,1.03355,1.03355,4800000.0
2009-10-15 23:53:00,1.03355,1.03355,1.03335,1.0334,13000000.0
2009-10-15 23:54:00,1.0334,1.0334,1.0332,1.03325,75600000.0
2009-10-15 23:55:00,1.0333,1.0333,1.0333,1.0333,3400000.0
2009-10-15 23:56:00,1.0333,1.03345,1.0333,1.03345,19500000.0
2009-10-15 23:57:00,1.03318,1.03335,1.03318,1.03335,27700000.0
2009-10-15 23:58:00,1.0335,1.0335,1.03345,1.03345,5400000.0
2009-10-15 23:59:00,1.03345,1.03355,1.03325,1.03355,34600000.0
2009-10-16 00:00:00,1.0336,1.0336,1.0335,1.0336,29800000.0
2009-10-16 00:01:00,1.0336,1.0336,1.0336,1.0336,2400000.0
2009-10-16 00:02:00,1.03346,1.03351,1.03329,1.03333,144900000.0
2009-10-16 00:03:00,1.03355,1.0336,1.03355,1.0336,4800000.0
2009-10-16 00:04:00,1.03333,1.0335,1.03333,1.03337,4000000.0
2009-10-16 00:05:00,1.03349,1.0335,1.03332,1.0335,12400000.0
2009-10-16 00:06:00,1.0335,1.0335,1.03325,1.0333,43000000.0
2009-10-16 00:07:00,1.0333,1.0334,1.0333,1.0333,30000000.0
2009-10-16 00:08:00,1.03323,1.03325,1.03315,1.03315,17800000.0
2009-10-16 00:09:00,1.03335,1.03335,1.0333,1.0333,5000000.0
2009-10-16 00:10:00,1.0333,1.0333,1.0333,1.0333,38000000.0
2009-10-16 00:11:00,1.0333,1.03335,1.0333,1.03335,33400000.0
2009-10-16 00:12:00,1.03335,1.03335,1.03335,1.03335,2000000.0
2009-10-16 00:13:00,1.03335,1.03335,1.03325,1.03325,9500000.0
2009-10-16 00:14:00,1.03325,1.03325,1.03325,1.03325,2400000.0
2009-10-16 00:15:00,1.03325,1.0333,1.03325,1.0333,9000000.0
2009-10-16 00:16:00,1.03304,1.03318,1.03304,1.03309,23400000.0
2009-10-16 00:17:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2009-10-16 00:18:00,1.0333,1.03335,1.0333,1.03335,3000000.0
2009-10-16 00:19:00,1.03335,1.03335,1.0333,1.0333,3000000.0
2009-10-16 00:20:00,1.0333,1.0333,1.0333,1.0333,2400000.0
2009-10-16 00:21:00,1.03325,1.03325,1.03325,1.03325,16800000.0
2009-10-16 00:22:00,1.0331,1.0331,1.0331,1.0331,3200000.0
2009-10-16 00:23:00,1.033,1.033,1.03281,1.03281,9600000.0
2009-10-16 00:24:00,1.03305,1.03305,1.03283,1.03283,10600000.0
2009-10-16 00:25:00,1.03325,1.03325,1.0332,1.0332,7600000.0
2009-10-16 00:26:00,1.0332,1.03325,1.03315,1.03315,46300000.0
2009-10-16 00:27:00,1.03315,1.03315,1.03305,1.03305,23600000.0
2009-10-16 00:28:00,1.03305,1.03305,1.03305,1.03305,2800000.0
2009-10-16 00:29:00,1.03285,1.03293,1.03276,1.03293,44700000.0
2009-10-16 00:30:00,1.03305,1.03315,1.03305,1.03315,14500000.0
2009-10-16 00:31:00,1.03295,1.03295,1.0329,1.03295,15300000.0
2009-10-16 00:32:00,1.03295,1.03295,1.03295,1.03295,1200000.0
2009-10-16 00:33:00,1.03295,1.03295,1.03295,1.03295,86000000.0
2009-10-16 00:34:00,1.03295,1.03295,1.03295,1.03295,73000000.0
2009-10-16 00:35:00,1.03295,1.03295,1.03265,1.03265,54400000.0
2009-10-16 00:36:00,1.0327,1.0327,1.03255,1.03265,105200000.0
2009-10-16 00:37:00,1.03265,1.0327,1.0326,1.03265,50000000.0
2009-10-16 00:38:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2009-10-16 00:39:00,1.03265,1.0327,1.0326,1.0327,43100000.0
2009-10-16 00:40:00,1.03265,1.03275,1.03265,1.0327,10100000.0
2009-10-16 00:41:00,1.03275,1.03285,1.0326,1.0328,62100000.0
2009-10-16 00:42:00,1.03285,1.03285,1.03275,1.0328,25500000.0
2009-10-16 00:43:00,1.03285,1.03295,1.03265,1.03275,53000000.0
2009-10-16 00:44:00,1.03265,1.03265,1.0326,1.03265,36600000.0
2009-10-16 00:45:00,1.03265,1.03265,1.0326,1.03265,33800000.0
2009-10-16 00:46:00,1.03265,1.03265,1.03265,1.03265,2900000.0
2009-10-16 00:47:00,1.0327,1.0327,1.0326,1.0326,11800000.0
2009-10-16 00:48:00,1.0327,1.03275,1.0327,1.03275,17800000.0
2009-10-16 00:49:00,1.03275,1.03275,1.03275,1.03275,19200000.0
2009-10-16 00:50:00,1.0327,1.0327,1.0326,1.0326,13500000.0
2009-10-16 00:51:00,1.03265,1.03265,1.03265,1.03265,8000000.0
2009-10-16 00:52:00,1.03265,1.03265,1.03265,1.03265,1000000.0
2009-10-16 00:53:00,1.03224,1.0324,1.03224,1.03225,30800000.0
2009-10-16 00:54:00,1.03265,1.03265,1.032,1.03205,30900000.0
2009-10-16 00:55:00,1.03205,1.03215,1.03175,1.03175,86400000.0
2009-10-16 00:56:00,1.03175,1.0318,1.03165,1.03175,69700000.0
2009-10-16 00:57:00,1.03175,1.03195,1.03175,1.03195,54800000.0
2009-10-16 00:58:00,1.03195,1.03195,1.03175,1.0319,42400000.0
2009-10-16 00:59:00,1.0319,1.03205,1.03175,1.0318,16600000.0
2009-10-16 01:00:00,1.03205,1.03215,1.03145,1.03155,73700000.0
2009-10-16 01:01:00,1.03155,1.03155,1.03155,1.03155,27200000.0
2009-10-16 01:02:00,1.03155,1.03175,1.03155,1.0317,36400000.0
2009-10-16 01:03:00,1.03175,1.03175,1.03175,1.03175,7200000.0
2009-10-16 01:04:00,1.03175,1.03175,1.0316,1.0316,20900000.0
2009-10-16 01:05:00,1.0316,1.0316,1.0315,1.03155,25400000.0
2009-10-16 01:06:00,1.03155,1.0318,1.03155,1.0318,50600000.0
2009-10-16 01:07:00,1.0318,1.03185,1.03175,1.0318,46400000.0
2009-10-16 01:08:00,1.0318,1.0318,1.03155,1.0316,46000000.0
2009-10-16 01:09:00,1.0316,1.03175,1.0316,1.03175,36900000.0
2009-10-16 01:10:00,1.0317,1.03175,1.0316,1.03175,32000000.0
2009-10-16 01:11:00,1.0317,1.03175,1.0317,1.0317,12600000.0
2009-10-16 01:12:00,1.03185,1.03185,1.0316,1.0316,3400000.0
2009-10-16 01:13:00,1.0317,1.0317,1.03165,1.0317,63000000.0
2009-10-16 01:14:00,1.03185,1.0323,1.03165,1.0321,148300000.0
2009-10-16 01:15:00,1.03205,1.03225,1.03205,1.0322,66400000.0
2009-10-16 01:16:00,1.0322,1.0322,1.03215,1.0322,40800000.0
2009-10-16 01:17:00,1.0322,1.03245,1.0322,1.03245,31100000.0
2009-10-16 01:18:00,1.03245,1.03245,1.03245,1.03245,1000000.0
2009-10-16 01:19:00,1.0321,1.03225,1.0321,1.03215,26400000.0
2009-10-16 01:20:00,1.03215,1.0323,1.03215,1.0323,72000000.0
2009-10-16 01:21:00,1.03235,1.03235,1.03235,1.03235,3000000.0
2009-10-16 01:22:00,1.03235,1.03235,1.03225,1.03225,120000000.0
2009-10-16 01:23:00,1.03225,1.03225,1.03225,1.03225,108000000.0
2009-10-16 01:24:00,1.03225,1.03225,1.03225,1.03225,41200000.0
2009-10-16 01:25:00,1.03225,1.03235,1.03225,1.03235,28800000.0
2009-10-16 01:26:00,1.03235,1.03235,1.03235,1.03235,1000000.0
2009-10-16 01:27:00,1.03225,1.03225,1.0318,1.03185,66800000.0
2009-10-16 01:28:00,1.03185,1.03185,1.03165,1.03175,163800000.0
2009-10-16 01:29:00,1.03175,1.03175,1.03175,1.03175,90400000.0
2009-10-16 01:30:00,1.0319,1.03195,1.0317,1.03175,48600000.0
2009-10-16 01:31:00,1.03175,1.03175,1.03125,1.03125,203600000.0
2009-10-16 01:32:00,1.03125,1.03165,1.0312,1.0315,164100000.0
2009-10-16 01:33:00,1.03155,1.03155,1.03155,1.03155,5000000.0
2009-10-16 01:34:00,1.03165,1.03175,1.03145,1.03155,16000000.0
2009-10-16 01:35:00,1.03165,1.03165,1.03125,1.0313,54600000.0
2009-10-16 01:36:00,1.0313,1.0313,1.0311,1.03115,94300000.0
2009-10-16 01:37:00,1.03115,1.03115,1.03085,1.03095,595100000.0
2009-10-16 01:38:00,1.03095,1.03095,1.03095,1.03095,86800000.0
2009-10-16 01:39:00,1.03095,1.03095,1.0309,1.0309,74100000.0
2009-10-16 01:40:00,1.03095,1.03095,1.0308,1.0309,127600000.0
2009-10-16 01:41:00,1.0309,1.03095,1.0309,1.0309,22600000.0
2009-10-16 01:42:00,1.03095,1.03105,1.0309,1.03095,49100000.0
2009-10-16 01:43:00,1.03095,1.03115,1.03095,1.03115,23200000.0
2009-10-16 01:44:00,1.03115,1.0318,1.0311,1.0316,86400000.0
2009-10-16 01:45:00,1.0316,1.03175,1.03125,1.03135,256200000.0
2009-10-16 01:46:00,1.03145,1.0316,1.03145,1.03145,51900000.0
2009-10-16 01:47:00,1.03145,1.0315,1.0314,1.0314,15900000.0
2009-10-16 01:48:00,1.0314,1.03165,1.03125,1.03135,111300000.0
2009-10-16 01:49:00,1.03135,1.03145,1.03115,1.03115,49700000.0
2009-10-16 01:50:00,1.03115,1.03125,1.03085,1.03085,127500000.0
2009-10-16 01:51:00,1.03085,1.03095,1.03085,1.0309,89800000.0
2009-10-16 01:52:00,1.03095,1.03095,1.0308,1.0308,72899999.0
2009-10-16 01:53:00,1.03095,1.03095,1.03095,1.03095,35200000.0
2009-10-16 01:54:00,1.03095,1.0311,1.03095,1.03105,48100000.0
2009-10-16 01:55:00,1.03105,1.03115,1.03095,1.03105,50100000.0
2009-10-16 01:56:00,1.03105,1.0311,1.03095,1.03105,27800000.0
2009-10-16 01:57:00,1.03105,1.03115,1.03085,1.0311,44900000.0
2009-10-16 01:58:00,1.0311,1.03125,1.0311,1.0311,19500000.0
2009-10-16 01:59:00,1.0311,1.0313,1.03105,1.03105,62700000.0
2009-10-16 02:00:00,1.03105,1.0311,1.03075,1.03085,396800001.0
2009-10-16 02:01:00,1.03085,1.03085,1.03085,1.03085,72700000.0
2009-10-16 02:02:00,1.03085,1.03095,1.03085,1.03095,59200000.0
2009-10-16 02:03:00,1.03095,1.03095,1.03095,1.03095,14800000.0
2009-10-16 02:04:00,1.03095,1.03105,1.03095,1.03105,6000000.0
2009-10-16 02:05:00,1.03105,1.03105,1.03105,1.03105,10800000.0
2009-10-16 02:06:00,1.03105,1.03105,1.03105,1.03105,9000000.0
2009-10-16 02:07:00,1.03105,1.03105,1.0308,1.03095,63100000.0
2009-10-16 02:08:00,1.0309,1.0309,1.03035,1.03045,338399999.0
2009-10-16 02:09:00,1.03045,1.03065,1.0304,1.03065,62500000.0
2009-10-16 02:10:00,1.03065,1.0307,1.03065,1.03065,35600000.0
2009-10-16 02:11:00,1.03065,1.03065,1.03065,1.03065,20400000.0
2009-10-16 02:12:00,1.03065,1.03065,1.03065,1.03065,19400000.0
2009-10-16 02:13:00,1.03065,1.03065,1.03065,1.03065,21200000.0
2009-10-16 02:14:00,1.03065,1.03065,1.03065,1.03065,15000000.0
2009-10-16 02:15:00,1.03065,1.03065,1.03035,1.03045,22200000.0
2009-10-16 02:16:00,1.03045,1.03055,1.0301,1.0302,95200000.0
2009-10-16 02:17:00,1.03025,1.03025,1.0296,1.02975,207800000.0
2009-10-16 02:18:00,1.02975,1.02985,1.0296,1.02985,205200000.0
2009-10-16 02:19:00,1.02985,1.02985,1.02975,1.02985,26800000.0
2009-10-16 02:20:00,1.02975,1.03025,1.02975,1.03025,84100000.0
2009-10-16 02:21:00,1.03025,1.03025,1.02965,1.02965,142000000.0
2009-10-16 02:22:00,1.02965,1.02965,1.029,1.0292,206700000.0
2009-10-16 02:23:00,1.02925,1.0294,1.0292,1.0294,78900000.0
2009-10-16 02:24:00,1.02955,1.02955,1.0292,1.0293,50000000.0
2009-10-16 02:25:00,1.0293,1.0295,1.0293,1.0295,90100000.0
2009-10-16 02:26:00,1.0295,1.0295,1.02935,1.0294,32400000.0
2009-10-16 02:27:00,1.0294,1.0294,1.029,1.0291,62900000.0
2009-10-16 02:28:00,1.02915,1.02915,1.0287,1.02875,102800000.0
2009-10-16 02:29:00,1.02875,1.02925,1.02875,1.02925,187700000.0
2009-10-16 02:30:00,1.02925,1.02925,1.02895,1.02905,156600000.0
2009-10-16 02:31:00,1.02905,1.0295,1.02905,1.0293,59200000.0
2009-10-16 02:32:00,1.0293,1.02935,1.0293,1.02935,12800000.0
2009-10-16 02:33:00,1.02935,1.02965,1.0293,1.02965,37800000.0
2009-10-16 02:34:00,1.02965,1.02965,1.02925,1.02945,71400000.0
2009-10-16 02:35:00,1.02945,1.02945,1.02945,1.02945,31400000.0
2009-10-16 02:36:00,1.02945,1.02945,1.02935,1.02935,37700000.0
2009-10-16 02:37:00,1.02935,1.02935,1.02935,1.02935,26600000.0
2009-10-16 02:38:00,1.02935,1.02945,1.02935,1.02945,49700000.0
2009-10-16 02:39:00,1.02945,1.0295,1.0294,1.0295,11900000.0
2009-10-16 02:40:00,1.0295,1.02955,1.0295,1.02955,3900000.0
2009-10-16 02:41:00,1.02955,1.02975,1.0295,1.0296,66900000.0
2009-10-16 02:42:00,1.02965,1.03005,1.0296,1.03005,189700000.0
2009-10-16 02:43:00,1.03005,1.03015,1.02985,1.02995,39880000.0
2009-10-16 02:44:00,1.0299,1.02995,1.0298,1.02995,136600000.0
2009-10-16 02:45:00,1.02995,1.02995,1.0299,1.0299,119000000.0
2009-10-16 02:46:00,1.02995,1.0302,1.0299,1.03005,95700000.0
2009-10-16 02:47:00,1.03005,1.03005,1.0292,1.02925,184700000.0
2009-10-16 02:48:00,1.02925,1.02945,1.0292,1.0293,80800000.0
2009-10-16 02:49:00,1.0293,1.0294,1.02905,1.0291,116200000.0
2009-10-16 02:50:00,1.0291,1.0291,1.02905,1.02905,37300000.0
2009-10-16 02:51:00,1.02905,1.02915,1.02905,1.02915,31600000.0
2009-10-16 02:52:00,1.02915,1.0292,1.02915,1.02915,43600000.0
2009-10-16 02:53:00,1.02915,1.0292,1.02915,1.02915,31300000.0
2009-10-16 02:54:00,1.02925,1.02945,1.02925,1.02935,69500000.0
2009-10-16 02:55:00,1.0294,1.02985,1.0294,1.02985,92800000.0
2009-10-16 02:56:00,1.02985,1.03005,1.0298,1.0298,170800000.0
2009-10-16 02:57:00,1.02985,1.02995,1.02955,1.02955,109900000.0
2009-10-16 02:58:00,1.02955,1.02955,1.02945,1.02955,54100000.0
2009-10-16 02:59:00,1.02955,1.02955,1.02935,1.02935,164700000.0
2009-10-16 03:00:00,1.02935,1.02935,1.0291,1.02925,125700000.0
2009-10-16 03:01:00,1.02935,1.02935,1.02925,1.02935,38400000.0
2009-10-16 03:02:00,1.02935,1.02935,1.02925,1.02925,26900000.0
2009-10-16 03:03:00,1.02925,1.02925,1.02925,1.02925,14500000.0
2009-10-16 03:04:00,1.02925,1.02935,1.0292,1.02925,19500000.0
2009-10-16 03:05:00,1.02925,1.02935,1.02925,1.02935,36900000.0
2009-10-16 03:06:00,1.02935,1.02935,1.02935,1.02935,29600000.0
2009-10-16 03:07:00,1.02935,1.02935,1.02925,1.02925,17300000.0
2009-10-16 03:08:00,1.02925,1.02925,1.02915,1.02925,27400000.0
2009-10-16 03:09:00,1.02925,1.02945,1.02925,1.02935,56300000.0
2009-10-16 03:10:00,1.02935,1.02945,1.02925,1.02925,79000000.0
2009-10-16 03:11:00,1.02925,1.02935,1.0292,1.0293,19500000.0
2009-10-16 03:12:00,1.02935,1.02935,1.02915,1.0292,16200000.0
2009-10-16 03:13:00,1.0292,1.02935,1.02915,1.02935,46300000.0
2009-10-16 03:14:00,1.02945,1.02945,1.02935,1.02945,50000000.0
2009-10-16 03:15:00,1.02945,1.02965,1.02945,1.02965,59600000.0
2009-10-16 03:16:00,1.0296,1.0297,1.0295,1.0295,130200000.0
2009-10-16 03:17:00,1.0295,1.02965,1.02935,1.02935,52800000.0
2009-10-16 03:18:00,1.02935,1.02935,1.0293,1.02935,64500000.0
2009-10-16 03:19:00,1.02935,1.02935,1.02935,1.02935,42400000.0
2009-10-16 03:20:00,1.02935,1.02935,1.02935,1.02935,65000000.0
2009-10-16 03:21:00,1.02935,1.0295,1.02935,1.02945,33100000.0
2009-10-16 03:22:00,1.02945,1.02955,1.02945,1.02955,35700000.0
2009-10-16 03:23:00,1.02955,1.0299,1.02955,1.0299,53200000.0
2009-10-16 03:24:00,1.02975,1.0298,1.0297,1.0298,64000000.0
2009-10-16 03:25:00,1.0298,1.02985,1.02975,1.0298,70600000.0
2009-10-16 03:26:00,1.0298,1.03015,1.0298,1.03005,97300000.0
2009-10-16 03:27:00,1.03005,1.0301,1.02985,1.02985,42900000.0
2009-10-16 03:28:00,1.02985,1.02995,1.02985,1.02995,17200000.0
2009-10-16 03:29:00,1.0299,1.03,1.02985,1.03,18200000.0
2009-10-16 03:30:00,1.03,1.03025,1.0298,1.03005,91000000.0
2009-10-16 03:31:00,1.03005,1.03015,1.0299,1.0299,122400000.0
2009-10-16 03:32:00,1.02995,1.02995,1.0299,1.02995,62300000.0
2009-10-16 03:33:00,1.02995,1.02995,1.0299,1.0299,62700000.0
2009-10-16 03:34:00,1.02995,1.03005,1.02985,1.03,24600000.0
2009-10-16 03:35:00,1.03005,1.03005,1.0299,1.0299,16600000.0
2009-10-16 03:36:00,1.02995,1.02995,1.0299,1.0299,8200000.0
2009-10-16 03:37:00,1.0299,1.02995,1.0299,1.02995,19500000.0
2009-10-16 03:38:00,1.02995,1.02995,1.0297,1.0297,54000000.0
2009-10-16 03:39:00,1.0297,1.02995,1.02965,1.0299,47700000.0
2009-10-16 03:40:00,1.02995,1.03005,1.0299,1.03005,60100000.0
2009-10-16 03:41:00,1.02977,1.02984,1.02975,1.02984,75200000.0
2009-10-16 03:42:00,1.03015,1.03015,1.03005,1.03005,20600000.0
2009-10-16 03:43:00,1.03015,1.0304,1.0301,1.03025,65700000.0
2009-10-16 03:44:00,1.03015,1.0302,1.03,1.03005,118900000.0
2009-10-16 03:45:00,1.03005,1.03005,1.02995,1.02995,65900000.0
2009-10-16 03:46:00,1.02995,1.03015,1.02995,1.0301,38200000.0
2009-10-16 03:47:00,1.03015,1.03025,1.0301,1.03025,73300000.0
2009-10-16 03:48:00,1.03025,1.03025,1.03005,1.03005,81800000.0
2009-10-16 03:49:00,1.0301,1.0301,1.03005,1.0301,59300000.0
2009-10-16 03:50:00,1.03015,1.0302,1.03005,1.03015,149900000.0
2009-10-16 03:51:00,1.0301,1.03015,1.0301,1.03015,16000000.0
2009-10-16 03:52:00,1.03015,1.03025,1.03015,1.0302,28600000.0
2009-10-16 03:53:00,1.03015,1.03015,1.0301,1.03015,28800000.0
2009-10-16 03:54:00,1.03015,1.03015,1.0301,1.03015,38200000.0
2009-10-16 03:55:00,1.03015,1.03015,1.03015,1.03015,2400000.0
2009-10-16 03:56:00,1.03015,1.0302,1.03015,1.0302,13700000.0
2009-10-16 03:57:00,1.0302,1.0302,1.0301,1.0301,33500000.0
2009-10-16 03:58:00,1.03005,1.0301,1.03005,1.0301,23800000.0
2009-10-16 03:59:00,1.03015,1.03015,1.0301,1.03015,21000000.0
2009-10-16 04:00:00,1.03025,1.03025,1.0302,1.03025,28900000.0
2009-10-16 04:01:00,1.03025,1.03025,1.03025,1.03025,9600000.0
2009-10-16 04:02:00,1.03025,1.03025,1.02995,1.03015,55500000.0
2009-10-16 04:03:00,1.03015,1.03045,1.03015,1.03045,113800000.0
2009-10-16 04:04:00,1.0305,1.0306,1.03025,1.0304,57200000.0
2009-10-16 04:05:00,1.0304,1.03045,1.03035,1.03035,72300000.0
2009-10-16 04:06:00,1.0304,1.0304,1.0304,1.0304,8800000.0
2009-10-16 04:07:00,1.0304,1.03045,1.0304,1.03045,26300000.0
2009-10-16 04:08:00,1.03045,1.03045,1.03015,1.03015,223300000.0
2009-10-16 04:09:00,1.03015,1.03015,1.0301,1.03015,60100000.0
2009-10-16 04:10:00,1.03025,1.03025,1.03025,1.03025,16800000.0
2009-10-16 04:11:00,1.03025,1.03025,1.03,1.03,37300000.0
2009-10-16 04:12:00,1.03,1.03,1.0299,1.0299,147800000.0
2009-10-16 04:13:00,1.02985,1.02985,1.0297,1.0297,73900000.0
2009-10-16 04:14:00,1.02965,1.02965,1.0292,1.02945,49900000.0
2009-10-16 04:15:00,1.02955,1.02955,1.02935,1.02935,70600000.0
2009-10-16 04:16:00,1.02925,1.0295,1.02925,1.02925,70300000.0
2009-10-16 04:17:00,1.02925,1.02935,1.02925,1.02935,35500000.0
2009-10-16 04:18:00,1.02925,1.0293,1.02925,1.0293,70400000.0
2009-10-16 04:19:00,1.0293,1.02955,1.02925,1.02955,46100000.0
2009-10-16 04:20:00,1.02955,1.02955,1.02935,1.02935,106200000.0
2009-10-16 04:21:00,1.02935,1.02935,1.0292,1.02925,85300000.0
2009-10-16 04:22:00,1.02925,1.0293,1.02925,1.0293,84800000.0
2009-10-16 04:23:00,1.0293,1.0293,1.02925,1.02925,47200000.0
2009-10-16 04:24:00,1.02925,1.0293,1.02915,1.02915,116700000.0
2009-10-16 04:25:00,1.02915,1.02915,1.02915,1.02915,18000000.0
2009-10-16 04:26:00,1.02915,1.02925,1.02915,1.02925,16600000.0
2009-10-16 04:27:00,1.0292,1.02945,1.02915,1.02945,28500000.0
2009-10-16 04:28:00,1.02945,1.02975,1.02945,1.02975,51300000.0
2009-10-16 04:29:00,1.02975,1.03005,1.0296,1.0296,83300000.0
2009-10-16 04:30:00,1.02965,1.02975,1.02965,1.02965,61100000.0
2009-10-16 04:31:00,1.02965,1.0297,1.02965,1.02965,22700000.0
2009-10-16 04:32:00,1.02965,1.02975,1.02955,1.0297,31200000.0
2009-10-16 04:33:00,1.02965,1.0297,1.02955,1.02955,125900000.0
2009-10-16 04:34:00,1.02955,1.02965,1.02955,1.02965,24600000.0
2009-10-16 04:35:00,1.02965,1.02965,1.0295,1.0295,43000000.0
2009-10-16 04:36:00,1.0295,1.02975,1.02945,1.02975,77900000.0
2009-10-16 04:37:00,1.02975,1.02975,1.02965,1.02965,28200000.0
2009-10-16 04:38:00,1.02965,1.02965,1.0296,1.0296,39300000.0
2009-10-16 04:39:00,1.02939,1.02939,1.02923,1.02923,69700000.0
2009-10-16 04:40:00,1.02965,1.02965,1.0296,1.0296,26600000.0
2009-10-16 04:41:00,1.0296,1.0296,1.0293,1.0294,82200000.0
2009-10-16 04:42:00,1.02935,1.0294,1.02935,1.0294,50000000.0
2009-10-16 04:43:00,1.0294,1.02945,1.0294,1.02945,4800000.0
2009-10-16 04:44:00,1.02945,1.02945,1.02935,1.02935,45000000.0
2009-10-16 04:45:00,1.02935,1.02935,1.02935,1.02935,16000000.0
2009-10-16 04:46:00,1.02935,1.02935,1.02935,1.02935,4400000.0
2009-10-16 04:47:00,1.02935,1.02935,1.02935,1.02935,3600000.0
2009-10-16 04:48:00,1.02935,1.02935,1.02935,1.02935,1600000.0
2009-10-16 04:49:00,1.02935,1.02945,1.02935,1.02945,4300000.0
2009-10-16 04:50:00,1.02935,1.02935,1.02935,1.02935,12600000.0
2009-10-16 04:51:00,1.02945,1.0297,1.02945,1.0297,17200000.0
2009-10-16 04:52:00,1.02975,1.0298,1.02965,1.02965,43100000.0
2009-10-16 04:53:00,1.02975,1.0298,1.02965,1.0297,13000000.0
2009-10-16 04:54:00,1.02975,1.02985,1.02965,1.02975,166200000.0
2009-10-16 04:55:00,1.02975,1.03005,1.02975,1.03,129800000.0
2009-10-16 04:56:00,1.03,1.03005,1.02995,1.02995,120300000.0
2009-10-16 04:57:00,1.02995,1.0301,1.02995,1.02995,96100000.0
2009-10-16 04:58:00,1.02995,1.02995,1.02995,1.02995,113500000.0
2009-10-16 04:59:00,1.02995,1.03005,1.02995,1.02995,75400000.0
2009-10-16 05:00:00,1.02995,1.03005,1.02995,1.03005,70600000.0
2009-10-16 05:01:00,1.03005,1.03005,1.03,1.03,25200000.0
2009-10-16 05:02:00,1.03,1.03005,1.03,1.03005,91200000.0
2009-10-16 05:03:00,1.03005,1.0301,1.03005,1.03005,248800000.0
2009-10-16 05:04:00,1.03005,1.03025,1.03005,1.03015,129700000.0
2009-10-16 05:05:00,1.03015,1.0302,1.03,1.03005,81000000.0
2009-10-16 05:06:00,1.03005,1.03005,1.02985,1.02995,53700000.0
2009-10-16 05:07:00,1.02995,1.02995,1.02985,1.02985,22600000.0
2009-10-16 05:08:00,1.0299,1.0299,1.0299,1.0299,1000000.0
2009-10-16 05:09:00,1.02995,1.02995,1.02985,1.02985,13600000.0
2009-10-16 05:10:00,1.02985,1.0301,1.02985,1.0301,120500000.0
2009-10-16 05:11:00,1.0301,1.03015,1.03005,1.0301,52100000.0
2009-10-16 05:12:00,1.0301,1.0303,1.02995,1.0303,57600000.0
2009-10-16 05:13:00,1.0302,1.0305,1.0302,1.0303,53400000.0
2009-10-16 05:14:00,1.0303,1.0305,1.0303,1.0304,54500000.0
2009-10-16 05:15:00,1.0304,1.03045,1.0303,1.0303,41900000.0
2009-10-16 05:16:00,1.03035,1.0304,1.0303,1.0303,47800000.0
2009-10-16 05:17:00,1.0304,1.0304,1.03035,1.03035,55200000.0
2009-10-16 05:18:00,1.0304,1.0304,1.03035,1.0304,52400000.0
2009-10-16 05:19:00,1.0304,1.0304,1.03015,1.0302,126300000.0
2009-10-16 05:20:00,1.0302,1.03035,1.0302,1.0303,95400000.0
2009-10-16 05:21:00,1.0303,1.03065,1.03025,1.0304,114700000.0
2009-10-16 05:22:00,1.0304,1.03045,1.0303,1.0303,76000000.0
2009-10-16 05:23:00,1.0303,1.0304,1.0303,1.0304,53100000.0
2009-10-16 05:24:00,1.0304,1.0304,1.0303,1.0303,85200000.0
2009-10-16 05:25:00,1.0303,1.0304,1.0303,1.0304,85000000.0
2009-10-16 05:26:00,1.0304,1.03065,1.0304,1.03045,90700000.0
2009-10-16 05:27:00,1.03045,1.03045,1.03035,1.03035,74600000.0
2009-10-16 05:28:00,1.03035,1.0305,1.03035,1.0305,95400000.0
2009-10-16 05:29:00,1.03045,1.0305,1.0304,1.03045,68800000.0
2009-10-16 05:30:00,1.03045,1.0305,1.0304,1.03045,145800000.0
2009-10-16 05:31:00,1.03045,1.03125,1.0304,1.0311,172600000.0
2009-10-16 05:32:00,1.0311,1.0311,1.0309,1.03105,42400000.0
2009-10-16 05:33:00,1.03095,1.0312,1.03095,1.03115,36900000.0
2009-10-16 05:34:00,1.0312,1.0313,1.03115,1.0313,72700000.0
2009-10-16 05:35:00,1.0313,1.03145,1.0313,1.0314,82400000.0
2009-10-16 05:36:00,1.0314,1.0314,1.03125,1.03135,81300000.0
2009-10-16 05:37:00,1.03135,1.03135,1.03115,1.03125,57300000.0
2009-10-16 05:38:00,1.03125,1.03145,1.0312,1.03145,78100000.0
2009-10-16 05:39:00,1.0314,1.03145,1.0314,1.0314,53200000.0
2009-10-16 05:40:00,1.03145,1.03145,1.0314,1.03145,36800000.0
2009-10-16 05:41:00,1.0315,1.0315,1.0314,1.0314,32400000.0
2009-10-16 05:42:00,1.0315,1.0315,1.0313,1.03135,60500000.0
2009-10-16 05:43:00,1.03135,1.03135,1.031,1.03115,101400000.0
2009-10-16 05:44:00,1.03115,1.03115,1.0311,1.0311,42900000.0
2009-10-16 05:45:00,1.0311,1.03135,1.0311,1.03135,58800000.0
2009-10-16 05:46:00,1.03135,1.03135,1.03135,1.03135,21900000.0
2009-10-16 05:47:00,1.03135,1.03135,1.03105,1.03115,126400000.0
2009-10-16 05:48:00,1.03115,1.03115,1.0311,1.0311,101700000.0
2009-10-16 05:49:00,1.0311,1.03115,1.03105,1.03105,63800000.0
2009-10-16 05:50:00,1.03105,1.03115,1.03105,1.03105,109100000.0
2009-10-16 05:51:00,1.03105,1.03105,1.03105,1.03105,164900000.0
2009-10-16 05:52:00,1.03105,1.03125,1.03105,1.03125,36600000.0
2009-10-16 05:53:00,1.03125,1.03125,1.03125,1.03125,12000000.0
2009-10-16 05:54:00,1.03125,1.03125,1.03105,1.03115,35000000.0
2009-10-16 05:55:00,1.03115,1.03115,1.03115,1.03115,30400000.0
2009-10-16 05:56:00,1.03115,1.03115,1.03115,1.03115,23200000.0
2009-10-16 05:57:00,1.03115,1.03135,1.03115,1.03135,38400000.0
2009-10-16 05:58:00,1.03135,1.03135,1.03135,1.03135,4900000.0
2009-10-16 05:59:00,1.03135,1.03135,1.03135,1.03135,6400000.0
2009-10-16 06:00:00,1.03135,1.03135,1.03135,1.03135,11300000.0
2009-10-16 06:01:00,1.03135,1.03135,1.03125,1.03125,30600000.0
2009-10-16 06:02:00,1.03125,1.03125,1.03125,1.03125,23000000.0
2009-10-16 06:03:00,1.03125,1.03125,1.03125,1.03125,2000000.0
2009-10-16 06:04:00,1.03125,1.03125,1.03125,1.03125,24000000.0
2009-10-16 06:05:00,1.03125,1.03125,1.03105,1.0312,44200000.0
2009-10-16 06:06:00,1.03115,1.03115,1.03105,1.03105,39900000.0
2009-10-16 06:07:00,1.03105,1.03105,1.03095,1.03095,21200000.0
2009-10-16 06:08:00,1.03095,1.03095,1.0308,1.03085,64500000.0
2009-10-16 06:09:00,1.03085,1.0309,1.03075,1.0309,26300000.0
2009-10-16 06:10:00,1.0309,1.0309,1.0309,1.0309,17600000.0
2009-10-16 06:11:00,1.0309,1.0309,1.03085,1.0309,84300000.0
2009-10-16 06:12:00,1.0309,1.0309,1.0308,1.03085,14400000.0
2009-10-16 06:13:00,1.03085,1.0309,1.0308,1.03085,24900000.0
2009-10-16 06:14:00,1.03085,1.03085,1.03075,1.0308,40800000.0
2009-10-16 06:15:00,1.0309,1.0309,1.0309,1.0309,11200000.0
2009-10-16 06:16:00,1.0309,1.0309,1.0308,1.03085,20200000.0
2009-10-16 06:17:00,1.03085,1.0309,1.03085,1.0309,29400000.0
2009-10-16 06:18:00,1.03095,1.031,1.03095,1.031,12000000.0
2009-10-16 06:19:00,1.031,1.0313,1.03095,1.0313,60300000.0
2009-10-16 06:20:00,1.0313,1.03135,1.0313,1.03135,17100000.0
2009-10-16 06:21:00,1.03135,1.0315,1.03135,1.0315,21400000.0
2009-10-16 06:22:00,1.0315,1.03165,1.0315,1.03165,29400000.0
2009-10-16 06:23:00,1.03175,1.0318,1.03175,1.0318,81400000.0
2009-10-16 06:24:00,1.0318,1.0323,1.0318,1.03215,140000000.0
2009-10-16 06:25:00,1.03205,1.03245,1.03205,1.0322,99900000.0
2009-10-16 06:26:00,1.0322,1.0322,1.032,1.03215,25600000.0
2009-10-16 06:27:00,1.032,1.0321,1.032,1.03205,30000000.0
2009-10-16 06:28:00,1.03205,1.03205,1.03205,1.03205,166400000.0
2009-10-16 06:29:00,1.03205,1.03205,1.03205,1.03205,256400000.0
2009-10-16 06:30:00,1.03205,1.0323,1.032,1.0321,99100000.0
2009-10-16 06:31:00,1.0321,1.03215,1.032,1.03205,52100000.0
2009-10-16 06:32:00,1.03205,1.03215,1.03205,1.03205,104200000.0
2009-10-16 06:33:00,1.03205,1.03205,1.03205,1.03205,25600000.0
2009-10-16 06:34:00,1.03205,1.03205,1.03195,1.03195,41600000.0
2009-10-16 06:35:00,1.03195,1.03195,1.0319,1.0319,12800000.0
2009-10-16 06:36:00,1.0319,1.0319,1.0319,1.0319,4800000.0
2009-10-16 06:37:00,1.03195,1.03195,1.03185,1.03185,28800000.0
2009-10-16 06:38:00,1.03185,1.03185,1.03185,1.03185,16800000.0
2009-10-16 06:39:00,1.03185,1.03185,1.03185,1.03185,12000000.0
2009-10-16 06:40:00,1.03185,1.03185,1.03185,1.03185,20400000.0
2009-10-16 06:41:00,1.03185,1.03185,1.03185,1.03185,28400000.0
2009-10-16 06:42:00,1.03185,1.03195,1.03185,1.03195,14900000.0
2009-10-16 06:43:00,1.03195,1.0321,1.03195,1.03195,20400000.0
2009-10-16 06:44:00,1.03195,1.032,1.03195,1.032,73200000.0
2009-10-16 06:45:00,1.03205,1.03205,1.03205,1.03205,28000000.0
2009-10-16 06:46:00,1.032,1.03215,1.032,1.03215,32100000.0
2009-10-16 06:47:00,1.03215,1.0323,1.03215,1.0322,41000000.0
2009-10-16 06:48:00,1.0322,1.03225,1.03215,1.03215,35200000.0
2009-10-16 06:49:00,1.03215,1.0322,1.03205,1.03205,55300000.0
2009-10-16 06:50:00,1.03205,1.0323,1.03205,1.0323,68400000.0
2009-10-16 06:51:00,1.0323,1.03245,1.0323,1.03235,38200000.0
2009-10-16 06:52:00,1.03235,1.03245,1.03225,1.03245,52000000.0
2009-10-16 06:53:00,1.03245,1.03245,1.0323,1.03235,33900000.0
2009-10-16 06:54:00,1.0323,1.0326,1.03225,1.0326,64500000.0
2009-10-16 06:55:00,1.0326,1.0326,1.0322,1.03245,105400000.0
2009-10-16 06:56:00,1.03245,1.03275,1.03245,1.03275,48400000.0
2009-10-16 06:57:00,1.03275,1.03285,1.03275,1.03285,48000000.0
2009-10-16 06:58:00,1.03285,1.03285,1.03265,1.03275,56400000.0
2009-10-16 06:59:00,1.03275,1.03315,1.03275,1.03315,66000000.0
2009-10-16 07:00:00,1.03315,1.03315,1.03315,1.03315,121100000.0
2009-10-16 07:01:00,1.03315,1.03315,1.0329,1.0329,103400000.0
2009-10-16 07:02:00,1.0329,1.03315,1.0329,1.03305,34100000.0
2009-10-16 07:03:00,1.03305,1.03305,1.03295,1.03305,64500000.0
2009-10-16 07:04:00,1.03305,1.03305,1.03305,1.03305,2000000.0
2009-10-16 07:05:00,1.03305,1.03325,1.03305,1.03325,55600000.0
2009-10-16 07:06:00,1.03335,1.03375,1.03335,1.0336,99400000.0
2009-10-16 07:07:00,1.0336,1.03385,1.0336,1.03385,44600000.0
2009-10-16 07:08:00,1.03385,1.03415,1.0338,1.03405,163900000.0
2009-10-16 07:09:00,1.03405,1.03405,1.03375,1.03375,79800000.0
2009-10-16 07:10:00,1.03375,1.03375,1.03335,1.03335,148900000.0
2009-10-16 07:11:00,1.03335,1.0335,1.033,1.033,147700000.0
2009-10-16 07:12:00,1.0331,1.03325,1.03305,1.03325,65400000.0
2009-10-16 07:13:00,1.03325,1.0334,1.03325,1.0334,54700000.0
2009-10-16 07:14:00,1.03335,1.0334,1.03305,1.0332,190200000.0
2009-10-16 07:15:00,1.0332,1.03325,1.0332,1.03325,38400000.0
2009-10-16 07:16:00,1.03325,1.03325,1.03325,1.03325,55600000.0
2009-10-16 07:17:00,1.03325,1.03325,1.03325,1.03325,16400000.0
2009-10-16 07:18:00,1.03325,1.03325,1.03325,1.03325,11000000.0
2009-10-16 07:19:00,1.03325,1.03325,1.0332,1.0332,83800000.0
2009-10-16 07:20:00,1.0332,1.0332,1.0332,1.0332,14400000.0
2009-10-16 07:21:00,1.0332,1.03345,1.0332,1.0334,135000000.0
2009-10-16 07:22:00,1.03345,1.03345,1.03325,1.03335,94500000.0
2009-10-16 07:23:00,1.0334,1.0335,1.0334,1.03345,64800000.0
2009-10-16 07:24:00,1.03345,1.03345,1.03345,1.03345,2800000.0
2009-10-16 07:25:00,1.03345,1.03355,1.03345,1.03345,59600000.0
2009-10-16 07:26:00,1.03345,1.03425,1.03345,1.03425,149700000.0
2009-10-16 07:27:00,1.03425,1.03435,1.0342,1.03435,113200000.0
2009-10-16 07:28:00,1.03435,1.0344,1.0343,1.03435,83700000.0
2009-10-16 07:29:00,1.03435,1.03435,1.0343,1.03435,27400000.0
2009-10-16 07:30:00,1.0343,1.03455,1.0343,1.03455,79500000.0
2009-10-16 07:31:00,1.03455,1.03455,1.03445,1.03445,34400000.0
2009-10-16 07:32:00,1.0345,1.03465,1.0345,1.03465,124500000.0
2009-10-16 07:33:00,1.03465,1.03465,1.0344,1.03445,270200000.0
2009-10-16 07:34:00,1.03445,1.03445,1.03395,1.034,115100000.0
2009-10-16 07:35:00,1.03405,1.03405,1.03385,1.03385,29200000.0
2009-10-16 07:36:00,1.03395,1.03425,1.03385,1.03425,66200000.0
2009-10-16 07:37:00,1.03425,1.03425,1.03425,1.03425,173000000.0
2009-10-16 07:38:00,1.03425,1.03425,1.03425,1.03425,78100000.0
2009-10-16 07:39:00,1.03425,1.03425,1.03425,1.03425,75500000.0
2009-10-16 07:40:00,1.03425,1.03425,1.03395,1.034,30400000.0
2009-10-16 07:41:00,1.034,1.0341,1.03395,1.034,107400000.0
2009-10-16 07:42:00,1.03395,1.03405,1.03395,1.03405,19400000.0
2009-10-16 07:43:00,1.03395,1.03415,1.03395,1.03415,29700000.0
2009-10-16 07:44:00,1.03415,1.03415,1.03395,1.03395,18800000.0
2009-10-16 07:45:00,1.0337,1.03385,1.0337,1.03375,18300000.0
2009-10-16 07:46:00,1.03375,1.03375,1.03375,1.03375,67200000.0
2009-10-16 07:47:00,1.03375,1.03375,1.03375,1.03375,26800000.0
2009-10-16 07:48:00,1.03375,1.03375,1.0335,1.03355,46200000.0
2009-10-16 07:49:00,1.03355,1.03365,1.03355,1.03355,96700000.0
2009-10-16 07:50:00,1.03355,1.0336,1.03355,1.03355,79400000.0
2009-10-16 07:51:00,1.0336,1.03385,1.0336,1.03385,78000000.0
2009-10-16 07:52:00,1.0337,1.03375,1.0337,1.03375,34800000.0
2009-10-16 07:53:00,1.03375,1.0338,1.03375,1.03375,79600000.0
2009-10-16 07:54:00,1.03375,1.03385,1.03375,1.0338,81100000.0
2009-10-16 07:55:00,1.0338,1.0338,1.03355,1.0336,132100000.0
2009-10-16 07:56:00,1.0336,1.03375,1.03355,1.03355,134800000.0
2009-10-16 07:57:00,1.03355,1.03365,1.03355,1.03365,92800000.0
2009-10-16 07:58:00,1.03365,1.03385,1.03365,1.03385,132400002.0
2009-10-16 07:59:00,1.03375,1.0341,1.03375,1.03405,85100000.0
2009-10-16 08:00:00,1.0341,1.0342,1.034,1.0342,62700000.0
2009-10-16 08:01:00,1.0342,1.0343,1.0341,1.03415,168400000.0
2009-10-16 08:02:00,1.03415,1.03415,1.0339,1.034,201000000.0
2009-10-16 08:03:00,1.03405,1.0341,1.03405,1.0341,90800000.0
2009-10-16 08:04:00,1.0341,1.0343,1.0341,1.0343,64600000.0
2009-10-16 08:05:00,1.0343,1.0345,1.03425,1.0344,57200000.0
2009-10-16 08:06:00,1.0343,1.0344,1.0342,1.0343,30900000.0
2009-10-16 08:07:00,1.0343,1.03465,1.0342,1.0342,168400000.0
2009-10-16 08:08:00,1.0342,1.0342,1.03395,1.03395,118700000.0
2009-10-16 08:09:00,1.0339,1.03395,1.0339,1.0339,42300000.0
2009-10-16 08:10:00,1.0339,1.03395,1.0339,1.03395,61700000.0
2009-10-16 08:11:00,1.03395,1.0342,1.03395,1.0342,185000000.0
2009-10-16 08:12:00,1.0343,1.03435,1.0342,1.0342,57900000.0
2009-10-16 08:13:00,1.03405,1.0341,1.03385,1.03395,82800000.0
2009-10-16 08:14:00,1.03395,1.03405,1.03395,1.03405,124000000.0
2009-10-16 08:15:00,1.03405,1.03405,1.0339,1.03395,109000000.0
2009-10-16 08:16:00,1.03395,1.03395,1.0337,1.03385,113400000.0
2009-10-16 08:17:00,1.03385,1.03385,1.03375,1.03375,103000000.0
2009-10-16 08:18:00,1.03375,1.0338,1.0334,1.03375,104400000.0
2009-10-16 08:19:00,1.03375,1.03385,1.0336,1.0336,76400000.0
2009-10-16 08:20:00,1.03365,1.03425,1.03365,1.03415,148800000.0
2009-10-16 08:21:00,1.03415,1.0343,1.03415,1.03425,41100000.0
2009-10-16 08:22:00,1.03425,1.03455,1.03425,1.03455,89600000.0
2009-10-16 08:23:00,1.03455,1.03455,1.03445,1.03445,112500000.0
2009-10-16 08:24:00,1.03445,1.03445,1.03445,1.03445,43200000.0
2009-10-16 08:25:00,1.03445,1.0346,1.03445,1.0345,124700000.0
2009-10-16 08:26:00,1.0345,1.0345,1.03405,1.0342,146800000.0
2009-10-16 08:27:00,1.0342,1.0345,1.0342,1.03445,119200000.0
2009-10-16 08:28:00,1.03445,1.03455,1.0344,1.03455,158100000.0
2009-10-16 08:29:00,1.0346,1.03485,1.0346,1.03465,127200000.0
2009-10-16 08:30:00,1.03465,1.03485,1.03465,1.03485,136800000.0
2009-10-16 08:31:00,1.03485,1.03495,1.03475,1.03495,70800000.0
2009-10-16 08:32:00,1.03495,1.03515,1.03495,1.03515,70800000.0
2009-10-16 08:33:00,1.03515,1.0352,1.0351,1.03515,50000000.0
2009-10-16 08:34:00,1.0351,1.03525,1.0349,1.0351,113000000.0
2009-10-16 08:35:00,1.03505,1.0351,1.03475,1.03475,92100000.0
2009-10-16 08:36:00,1.03475,1.0351,1.0347,1.03495,221300000.0
2009-10-16 08:37:00,1.03495,1.03505,1.03485,1.03495,278100000.0
2009-10-16 08:38:00,1.03495,1.03495,1.0349,1.0349,133500000.0
2009-10-16 08:39:00,1.0349,1.03495,1.0349,1.0349,238300000.0
2009-10-16 08:40:00,1.0349,1.035,1.0349,1.035,211700000.0
2009-10-16 08:41:00,1.035,1.03515,1.035,1.035,61700000.0
2009-10-16 08:42:00,1.035,1.03505,1.03495,1.03495,88000000.0
2009-10-16 08:43:00,1.03495,1.0351,1.0349,1.035,223100000.0
2009-10-16 08:44:00,1.035,1.0351,1.035,1.035,60000000.0
2009-10-16 08:45:00,1.035,1.03515,1.035,1.035,63000000.0
2009-10-16 08:46:00,1.035,1.03515,1.03495,1.03515,75200000.0
2009-10-16 08:47:00,1.03525,1.03525,1.03495,1.03505,84800000.0
2009-10-16 08:48:00,1.03505,1.03525,1.035,1.03515,81000000.0
2009-10-16 08:49:00,1.03515,1.0352,1.03505,1.0351,52500000.0
2009-10-16 08:50:00,1.0351,1.03515,1.035,1.035,58400000.0
2009-10-16 08:51:00,1.035,1.035,1.03495,1.035,28500000.0
2009-10-16 08:52:00,1.035,1.035,1.03495,1.03495,39100000.0
2009-10-16 08:53:00,1.03495,1.035,1.03495,1.035,34000000.0
2009-10-16 08:54:00,1.035,1.035,1.03495,1.03495,30400000.0
2009-10-16 08:55:00,1.0349,1.035,1.0349,1.03495,173000000.0
2009-10-16 08:56:00,1.03495,1.035,1.03485,1.03485,316700000.0
2009-10-16 08:57:00,1.03485,1.0349,1.03475,1.03485,209900000.0
2009-10-16 08:58:00,1.0348,1.0348,1.0346,1.03465,79100000.0
2009-10-16 08:59:00,1.03465,1.0348,1.03465,1.03475,50100000.0
2009-10-16 09:00:00,1.03475,1.03505,1.03475,1.035,57900000.0
2009-10-16 09:01:00,1.035,1.03525,1.03495,1.03495,178400000.0
2009-10-16 09:02:00,1.0349,1.035,1.0349,1.03495,256200000.0
2009-10-16 09:03:00,1.03495,1.03505,1.0349,1.03505,199400000.0
2009-10-16 09:04:00,1.03505,1.03515,1.0347,1.03475,584900000.0
2009-10-16 09:05:00,1.03475,1.03475,1.0341,1.03425,488199999.0
2009-10-16 09:06:00,1.0343,1.0345,1.0342,1.03445,295100000.0
2009-10-16 09:07:00,1.03445,1.0345,1.03435,1.03435,255400000.0
2009-10-16 09:08:00,1.0343,1.0343,1.03415,1.0342,364100000.0
2009-10-16 09:09:00,1.03415,1.03425,1.0341,1.0341,429999994.0
2009-10-16 09:10:00,1.0341,1.03445,1.0341,1.03435,176200000.0
2009-10-16 09:11:00,1.0343,1.03435,1.0341,1.03415,312000000.0
2009-10-16 09:12:00,1.03415,1.03415,1.0339,1.03395,124900000.0
2009-10-16 09:13:00,1.03395,1.0345,1.03395,1.0342,258500000.0
2009-10-16 09:14:00,1.03425,1.0343,1.03405,1.0343,175200000.0
2009-10-16 09:15:00,1.0343,1.0343,1.0336,1.0336,403200000.0
2009-10-16 09:16:00,1.03365,1.0337,1.03365,1.03365,88600000.0
2009-10-16 09:17:00,1.03365,1.03365,1.0335,1.03365,123700000.0
2009-10-16 09:18:00,1.03365,1.03365,1.03325,1.03325,207100000.0
2009-10-16 09:19:00,1.03325,1.03325,1.0331,1.03325,350600000.0
2009-10-16 09:20:00,1.03325,1.03325,1.03325,1.03325,50000000.0
2009-10-16 09:21:00,1.03325,1.03335,1.03325,1.03335,143900000.0
2009-10-16 09:22:00,1.03335,1.03335,1.03305,1.0331,123500000.0
2009-10-16 09:23:00,1.0331,1.0333,1.0331,1.0332,130600000.0
2009-10-16 09:24:00,1.0331,1.0332,1.0331,1.0331,195700000.0
2009-10-16 09:25:00,1.0331,1.03365,1.03305,1.03355,292100000.0
2009-10-16 09:26:00,1.0335,1.0335,1.03295,1.03305,153200000.0
2009-10-16 09:27:00,1.03305,1.03325,1.033,1.03305,209500000.0
2009-10-16 09:28:00,1.0331,1.0331,1.03265,1.03265,253200000.0
2009-10-16 09:29:00,1.03265,1.0331,1.0326,1.0331,353600001.0
2009-10-16 09:30:00,1.03305,1.03305,1.03255,1.03255,269300000.0
2009-10-16 09:31:00,1.03255,1.03345,1.03255,1.03295,404000000.0
2009-10-16 09:32:00,1.03295,1.03325,1.0327,1.0327,298600000.0
2009-10-16 09:33:00,1.0327,1.03275,1.03255,1.03255,221400000.0
2009-10-16 09:34:00,1.03255,1.03255,1.0322,1.03245,395700001.0
2009-10-16 09:35:00,1.03245,1.033,1.03245,1.033,279000000.0
2009-10-16 09:36:00,1.033,1.0332,1.0325,1.03315,246500000.0
2009-10-16 09:37:00,1.03315,1.0338,1.03315,1.0338,159800000.0
2009-10-16 09:38:00,1.0338,1.03385,1.0335,1.0336,290200000.0
2009-10-16 09:39:00,1.0336,1.0336,1.0335,1.03355,159200000.0
2009-10-16 09:40:00,1.03355,1.03365,1.03355,1.03355,255700000.0
2009-10-16 09:41:00,1.03355,1.03355,1.03345,1.0335,432200000.0
2009-10-16 09:42:00,1.0335,1.03355,1.0329,1.0334,481500000.0
2009-10-16 09:43:00,1.03335,1.03365,1.03335,1.03365,212100000.0
2009-10-16 09:44:00,1.03365,1.03395,1.03365,1.03365,336500000.0
2009-10-16 09:45:00,1.03365,1.03435,1.03365,1.03425,390200000.0
2009-10-16 09:46:00,1.03425,1.03425,1.03395,1.03395,200700000.0
2009-10-16 09:47:00,1.03395,1.03425,1.0337,1.03425,397400000.0
2009-10-16 09:48:00,1.03425,1.0344,1.03405,1.03425,198100000.0
2009-10-16 09:49:00,1.03425,1.03445,1.03425,1.0344,207900000.0
2009-10-16 09:50:00,1.0344,1.0345,1.0343,1.0343,102600000.0
2009-10-16 09:51:00,1.0343,1.03475,1.03415,1.03465,235200000.0
2009-10-16 09:52:00,1.03465,1.03485,1.03455,1.0347,151000000.0
2009-10-16 09:53:00,1.0347,1.03505,1.03465,1.0349,124100000.0
2009-10-16 09:54:00,1.0349,1.035,1.0349,1.03495,143300000.0
2009-10-16 09:55:00,1.0349,1.0349,1.0347,1.03475,215900000.0
2009-10-16 09:56:00,1.03475,1.03475,1.0345,1.03465,244100000.0
2009-10-16 09:57:00,1.03465,1.0349,1.0345,1.0345,201700000.0
2009-10-16 09:58:00,1.0345,1.03505,1.0345,1.03505,231400000.0
2009-10-16 09:59:00,1.03505,1.03505,1.0347,1.0349,211500000.0
2009-10-16 10:00:00,1.0349,1.03495,1.03425,1.03425,341900000.0
2009-10-16 10:01:00,1.03425,1.03485,1.03425,1.03485,325300000.0
2009-10-16 10:02:00,1.0348,1.0351,1.0347,1.03495,361100000.0
2009-10-16 10:03:00,1.03495,1.035,1.03475,1.03495,276900000.0
2009-10-16 10:04:00,1.03505,1.03505,1.03445,1.03445,299300000.0
2009-10-16 10:05:00,1.03445,1.03485,1.03445,1.03475,436800000.0
2009-10-16 10:06:00,1.03475,1.03495,1.03465,1.03495,398300000.0
2009-10-16 10:07:00,1.03495,1.03495,1.03475,1.03475,186200000.0
2009-10-16 10:08:00,1.03475,1.03475,1.0345,1.03455,218800000.0
2009-10-16 10:09:00,1.03455,1.0346,1.0344,1.0346,148100000.0
2009-10-16 10:10:00,1.0346,1.0346,1.03445,1.03445,84600000.0
2009-10-16 10:11:00,1.03445,1.03445,1.03405,1.03425,375900001.0
2009-10-16 10:12:00,1.03425,1.0343,1.03405,1.03425,137300000.0
2009-10-16 10:13:00,1.03425,1.0344,1.03405,1.0341,290600001.0
2009-10-16 10:14:00,1.0341,1.0341,1.03365,1.03385,164300000.0
2009-10-16 10:15:00,1.03385,1.034,1.03375,1.03385,198100000.0
2009-10-16 10:16:00,1.03385,1.0343,1.03385,1.034,203800001.0
2009-10-16 10:17:00,1.03405,1.03425,1.03395,1.03395,215300000.0
2009-10-16 10:18:00,1.03395,1.0342,1.03375,1.0342,194700000.0
2009-10-16 10:19:00,1.0342,1.03445,1.03395,1.03425,434300000.0
2009-10-16 10:20:00,1.03425,1.03445,1.0341,1.0344,255200000.0
2009-10-16 10:21:00,1.0344,1.03445,1.0341,1.03415,229300000.0
2009-10-16 10:22:00,1.0342,1.03445,1.034,1.0341,151800000.0
2009-10-16 10:23:00,1.0341,1.0344,1.0339,1.0339,113700000.0
2009-10-16 10:24:00,1.0339,1.03415,1.0339,1.034,192300000.0
2009-10-16 10:25:00,1.034,1.034,1.03375,1.034,376099999.0
2009-10-16 10:26:00,1.034,1.0342,1.0339,1.03415,204300000.0
2009-10-16 10:27:00,1.03415,1.03425,1.03415,1.03415,125100000.0
2009-10-16 10:28:00,1.03415,1.0342,1.03385,1.0339,283300000.0
2009-10-16 10:29:00,1.034,1.03405,1.0337,1.0337,276600000.0
2009-10-16 10:30:00,1.0337,1.0337,1.0329,1.03305,312500000.0
2009-10-16 10:31:00,1.0331,1.03335,1.033,1.03325,376100000.0
2009-10-16 10:32:00,1.03325,1.0333,1.03265,1.0327,321200000.0
2009-10-16 10:33:00,1.0327,1.03305,1.03265,1.03275,436900000.0
2009-10-16 10:34:00,1.03275,1.0328,1.03245,1.03275,349800000.0
2009-10-16 10:35:00,1.03275,1.0332,1.03275,1.0332,222800000.0
2009-10-16 10:36:00,1.0332,1.0332,1.0331,1.03315,361800000.0
2009-10-16 10:37:00,1.03315,1.0333,1.03305,1.03325,286700000.0
2009-10-16 10:38:00,1.03325,1.03375,1.03325,1.0336,358800000.0
2009-10-16 10:39:00,1.0336,1.0336,1.03315,1.03335,267900000.0
2009-10-16 10:40:00,1.03335,1.03345,1.0332,1.03325,326600000.0
2009-10-16 10:41:00,1.03325,1.03325,1.0327,1.03305,336600000.0
2009-10-16 10:42:00,1.03305,1.0332,1.03295,1.0331,384900000.0
2009-10-16 10:43:00,1.03315,1.03365,1.0331,1.0336,524700000.0
2009-10-16 10:44:00,1.03365,1.03365,1.03335,1.03355,258700000.0
2009-10-16 10:45:00,1.03345,1.03395,1.03345,1.03385,325400000.0
2009-10-16 10:46:00,1.03385,1.0344,1.03385,1.0344,257000000.0
2009-10-16 10:47:00,1.0344,1.03445,1.0343,1.03435,58260000.0
2009-10-16 10:48:00,1.03435,1.03455,1.03415,1.03455,198600000.0
2009-10-16 10:49:00,1.03455,1.03475,1.03435,1.03445,170600000.0
2009-10-16 10:50:00,1.03445,1.0347,1.0343,1.03435,305800000.0
2009-10-16 10:51:00,1.0345,1.0351,1.0342,1.03495,341800000.0
2009-10-16 10:52:00,1.03495,1.0352,1.03495,1.03505,353900002.0
2009-10-16 10:53:00,1.03505,1.0352,1.03495,1.035,257800000.0
2009-10-16 10:54:00,1.035,1.0352,1.03495,1.03495,200799999.0
2009-10-16 10:55:00,1.03495,1.03535,1.0347,1.0353,516900000.0
2009-10-16 10:56:00,1.0353,1.0355,1.035,1.03525,471200000.0
2009-10-16 10:57:00,1.0353,1.0358,1.0353,1.0358,389600000.0
2009-10-16 10:58:00,1.0356,1.03615,1.03555,1.03595,542400003.0
2009-10-16 10:59:00,1.03585,1.03605,1.0356,1.03595,237100000.0
2009-10-16 11:00:00,1.03605,1.03605,1.03575,1.03575,183300000.0
2009-10-16 11:01:00,1.03575,1.03575,1.0356,1.0356,158200000.0
2009-10-16 11:02:00,1.0356,1.03565,1.03555,1.03555,128999999.0
2009-10-16 11:03:00,1.03555,1.03555,1.0351,1.0351,257200000.0
2009-10-16 11:04:00,1.0351,1.0351,1.03475,1.03475,109700000.0
2009-10-16 11:05:00,1.03475,1.0349,1.0346,1.03475,197800000.0
2009-10-16 11:06:00,1.03475,1.03475,1.03445,1.03445,305500000.0
2009-10-16 11:07:00,1.03445,1.03455,1.03445,1.03445,483300000.0
2009-10-16 11:08:00,1.03445,1.0345,1.03445,1.03445,236600000.0
2009-10-16 11:09:00,1.03445,1.035,1.03445,1.0349,211100000.0
2009-10-16 11:10:00,1.03475,1.0348,1.03445,1.03455,124600000.0
2009-10-16 11:11:00,1.03455,1.0349,1.0345,1.03465,196000000.0
2009-10-16 11:12:00,1.03465,1.03465,1.03465,1.03465,13000000.0
2009-10-16 11:13:00,1.03465,1.03465,1.0344,1.03455,134700000.0
2009-10-16 11:14:00,1.03455,1.0346,1.03455,1.03455,27800000.0
2009-10-16 11:15:00,1.03455,1.03465,1.03455,1.0346,33100000.0
2009-10-16 11:16:00,1.0346,1.03475,1.0346,1.03475,57900000.0
2009-10-16 11:17:00,1.03475,1.0351,1.03475,1.03495,139200000.0
2009-10-16 11:18:00,1.03495,1.03495,1.03455,1.03475,185700000.0
2009-10-16 11:19:00,1.03475,1.03515,1.03475,1.0349,118000000.0
2009-10-16 11:20:00,1.0349,1.035,1.0349,1.03495,143800000.0
2009-10-16 11:21:00,1.03495,1.035,1.0348,1.03485,149800000.0
2009-10-16 11:22:00,1.03485,1.03485,1.03475,1.03475,132500000.0
2009-10-16 11:23:00,1.03475,1.0348,1.03465,1.0347,85300000.0
2009-10-16 11:24:00,1.0347,1.0347,1.0347,1.0347,41400000.0
2009-10-16 11:25:00,1.0347,1.0347,1.03465,1.0347,77600000.0
2009-10-16 11:26:00,1.03465,1.03475,1.03455,1.0346,110400000.0
2009-10-16 11:27:00,1.0346,1.03475,1.0346,1.0346,45200000.0
2009-10-16 11:28:00,1.0346,1.0346,1.03405,1.0341,194100000.0
2009-10-16 11:29:00,1.0341,1.03425,1.0341,1.03425,41100000.0
2009-10-16 11:30:00,1.0342,1.03425,1.034,1.034,97900000.0
2009-10-16 11:31:00,1.034,1.034,1.0337,1.0339,152900000.0
2009-10-16 11:32:00,1.0339,1.03395,1.0337,1.0338,127800000.0
2009-10-16 11:33:00,1.0338,1.03395,1.0338,1.0338,52100000.0
2009-10-16 11:34:00,1.0338,1.0339,1.03375,1.03375,64800000.0
2009-10-16 11:35:00,1.03375,1.03375,1.0337,1.0337,16100000.0
2009-10-16 11:36:00,1.03375,1.03385,1.03375,1.03385,17600000.0
2009-10-16 11:37:00,1.03375,1.03385,1.03375,1.03375,31700000.0
2009-10-16 11:38:00,1.03375,1.03375,1.0335,1.03365,328400000.0
2009-10-16 11:39:00,1.03365,1.03365,1.0335,1.0336,297899999.0
2009-10-16 11:40:00,1.0336,1.03365,1.0333,1.03335,233200000.0
2009-10-16 11:41:00,1.03335,1.03335,1.03315,1.03315,169000000.0
2009-10-16 11:42:00,1.0332,1.03335,1.033,1.03305,179200000.0
2009-10-16 11:43:00,1.03305,1.0332,1.0329,1.033,256500000.0
2009-10-16 11:44:00,1.03305,1.03305,1.03295,1.033,88300000.0
2009-10-16 11:45:00,1.033,1.03305,1.03295,1.03305,270000000.0
2009-10-16 11:46:00,1.03305,1.03305,1.03295,1.03295,155200000.0
2009-10-16 11:47:00,1.03295,1.03315,1.03285,1.03315,152000000.0
2009-10-16 11:48:00,1.03315,1.03315,1.033,1.03305,249700000.0
2009-10-16 11:49:00,1.033,1.0331,1.033,1.03305,291200000.0
2009-10-16 11:50:00,1.0331,1.0332,1.03305,1.03305,314500000.0
2009-10-16 11:51:00,1.03305,1.03325,1.03305,1.03315,279400000.0
2009-10-16 11:52:00,1.03315,1.0333,1.03315,1.0332,138800000.0
2009-10-16 11:53:00,1.03325,1.03335,1.03325,1.03335,115100000.0
2009-10-16 11:54:00,1.03335,1.03375,1.03335,1.03365,312800000.0
2009-10-16 11:55:00,1.03365,1.03375,1.0335,1.0336,116400000.0
2009-10-16 11:56:00,1.0336,1.03385,1.0336,1.03375,188200000.0
2009-10-16 11:57:00,1.03375,1.03545,1.0337,1.03505,422000000.0
2009-10-16 11:58:00,1.03505,1.03505,1.03445,1.03465,448700000.0
2009-10-16 11:59:00,1.03465,1.03515,1.03465,1.0348,543700000.0
2009-10-16 12:00:00,1.03475,1.03485,1.0343,1.0345,548900000.0
2009-10-16 12:01:00,1.0345,1.0345,1.03365,1.0337,297100000.0
2009-10-16 12:02:00,1.03365,1.0341,1.03365,1.03375,233500000.0
2009-10-16 12:03:00,1.03375,1.03375,1.03315,1.03315,160600000.0
2009-10-16 12:04:00,1.03315,1.03315,1.033,1.03305,89000000.0
2009-10-16 12:05:00,1.0332,1.0337,1.0332,1.0335,212200000.0
2009-10-16 12:06:00,1.03345,1.03355,1.03335,1.03345,248000000.0
2009-10-16 12:07:00,1.03345,1.0335,1.03335,1.03335,222800000.0
2009-10-16 12:08:00,1.0334,1.03355,1.0334,1.0335,187900000.0
2009-10-16 12:09:00,1.0335,1.0335,1.03345,1.0335,118900000.0
2009-10-16 12:10:00,1.0335,1.03355,1.0332,1.0334,170900000.0
2009-10-16 12:11:00,1.0334,1.0334,1.03295,1.0333,107700000.0
2009-10-16 12:12:00,1.03345,1.0335,1.03325,1.0333,213400000.0
2009-10-16 12:13:00,1.0333,1.0333,1.03255,1.03255,435600000.0
2009-10-16 12:14:00,1.03255,1.03295,1.03255,1.0329,285900000.0
2009-10-16 12:15:00,1.0329,1.033,1.0327,1.0329,257400000.0
2009-10-16 12:16:00,1.0329,1.03345,1.0329,1.0333,464099999.0
2009-10-16 12:17:00,1.03325,1.03325,1.03295,1.03305,130700000.0
2009-10-16 12:18:00,1.03305,1.0334,1.03295,1.0334,197100000.0
2009-10-16 12:19:00,1.0334,1.0334,1.03335,1.03335,162000000.0
2009-10-16 12:20:00,1.03335,1.03345,1.03325,1.03345,164200000.0
2009-10-16 12:21:00,1.03345,1.03345,1.033,1.03315,123500000.0
2009-10-16 12:22:00,1.03315,1.03325,1.03295,1.0332,156900000.0
2009-10-16 12:23:00,1.0332,1.03325,1.0329,1.0329,380600000.0
2009-10-16 12:24:00,1.0329,1.03345,1.0329,1.03335,292700000.0
2009-10-16 12:25:00,1.03335,1.0334,1.0331,1.0334,129600000.0
2009-10-16 12:26:00,1.0334,1.0334,1.03335,1.03335,34300000.0
2009-10-16 12:27:00,1.03335,1.0334,1.0331,1.0331,73700000.0
2009-10-16 12:28:00,1.0331,1.03335,1.03305,1.03315,698900000.0
2009-10-16 12:29:00,1.03315,1.03325,1.0331,1.03315,415500000.0
2009-10-16 12:30:00,1.03315,1.03375,1.0331,1.0335,568300000.0
2009-10-16 12:31:00,1.0336,1.0337,1.03335,1.0334,741399999.0
2009-10-16 12:32:00,1.0334,1.03345,1.0329,1.03335,529600000.0
2009-10-16 12:33:00,1.03335,1.03335,1.03315,1.0332,333000000.0
2009-10-16 12:34:00,1.03315,1.03315,1.0329,1.0329,356300000.0
2009-10-16 12:35:00,1.0329,1.03335,1.0329,1.03325,268800000.0
2009-10-16 12:36:00,1.03325,1.03325,1.0332,1.0332,8200000.0
2009-10-16 12:37:00,1.03325,1.0336,1.0332,1.0335,352700000.0
2009-10-16 12:38:00,1.0335,1.0339,1.0335,1.0337,577699997.0
2009-10-16 12:39:00,1.0337,1.03395,1.0337,1.03395,409400001.0
2009-10-16 12:40:00,1.03395,1.03395,1.0331,1.03325,334100000.0
2009-10-16 12:41:00,1.03325,1.03325,1.0328,1.03315,436900000.0
2009-10-16 12:42:00,1.03315,1.0332,1.0328,1.03305,266000000.0
2009-10-16 12:43:00,1.0331,1.0335,1.03305,1.03335,185700000.0
2009-10-16 12:44:00,1.03335,1.0334,1.03285,1.0331,533500000.0
2009-10-16 12:45:00,1.0331,1.03325,1.03305,1.03325,291700000.0
2009-10-16 12:46:00,1.03325,1.0339,1.03325,1.03375,221900000.0
2009-10-16 12:47:00,1.03375,1.03375,1.0335,1.0336,225900000.0
2009-10-16 12:48:00,1.03355,1.03365,1.03325,1.03335,259000000.0
2009-10-16 12:49:00,1.03335,1.0335,1.0333,1.0333,203100000.0
2009-10-16 12:50:00,1.03335,1.03335,1.0328,1.0329,274600000.0
2009-10-16 12:51:00,1.0329,1.03315,1.0328,1.03285,485700000.0
2009-10-16 12:52:00,1.0329,1.0332,1.03285,1.03315,117699999.0
2009-10-16 12:53:00,1.03315,1.0332,1.03285,1.03315,114500000.0
2009-10-16 12:54:00,1.03315,1.0332,1.0331,1.03315,169500000.0
2009-10-16 12:55:00,1.0332,1.03345,1.0332,1.03335,120000000.0
2009-10-16 12:56:00,1.03335,1.03345,1.03315,1.03325,423900000.0
2009-10-16 12:57:00,1.03325,1.03335,1.03315,1.03325,160100000.0
2009-10-16 12:58:00,1.03325,1.03345,1.0328,1.03315,311560000.0
2009-10-16 12:59:00,1.03315,1.03315,1.0315,1.0315,312010000.0
2009-10-16 13:00:00,1.03255,1.0367,1.03015,1.03645,300200000.0
2009-10-16 13:01:00,1.03645,1.03645,1.03515,1.03525,442800000.0
2009-10-16 13:02:00,1.0353,1.03685,1.03525,1.0368,550000000.0
2009-10-16 13:03:00,1.0368,1.03705,1.0364,1.0368,541700000.0
2009-10-16 13:04:00,1.0368,1.03695,1.03645,1.03685,382700000.0
2009-10-16 13:05:00,1.03685,1.03835,1.0367,1.0381,869100007.0
2009-10-16 13:06:00,1.03805,1.03865,1.0376,1.0385,481400000.0
2009-10-16 13:07:00,1.03855,1.03925,1.0384,1.03905,771799999.0
2009-10-16 13:08:00,1.03905,1.03905,1.03825,1.03825,727600000.0
2009-10-16 13:09:00,1.0383,1.0383,1.03805,1.0381,493600000.0
2009-10-16 13:10:00,1.0381,1.03835,1.038,1.03815,530300001.0
2009-10-16 13:11:00,1.03815,1.0382,1.03745,1.0375,469099999.0
2009-10-16 13:12:00,1.0375,1.03805,1.0375,1.03805,533400000.0
2009-10-16 13:13:00,1.0381,1.0392,1.0381,1.039,416800000.0
2009-10-16 13:14:00,1.039,1.03965,1.039,1.03955,390500000.0
2009-10-16 13:15:00,1.03955,1.0396,1.03845,1.0389,686100000.0
2009-10-16 13:16:00,1.0389,1.03905,1.0387,1.0388,440000000.0
2009-10-16 13:17:00,1.0388,1.0388,1.038,1.0385,445800000.0
2009-10-16 13:18:00,1.0385,1.03895,1.03845,1.0386,429100000.0
2009-10-16 13:19:00,1.0386,1.0386,1.0382,1.0385,455200000.0
2009-10-16 13:20:00,1.0385,1.03855,1.03805,1.0382,353200000.0
2009-10-16 13:21:00,1.0382,1.03835,1.03805,1.03805,207300000.0
2009-10-16 13:22:00,1.03805,1.03805,1.03795,1.03795,139600000.0
2009-10-16 13:23:00,1.03805,1.03815,1.03785,1.03805,222100000.0
2009-10-16 13:24:00,1.03805,1.03815,1.0377,1.03775,149700000.0
2009-10-16 13:25:00,1.03775,1.03785,1.0376,1.03785,370400000.0
2009-10-16 13:26:00,1.03785,1.03785,1.0377,1.03785,151400000.0
2009-10-16 13:27:00,1.0379,1.0386,1.0379,1.03845,287100000.0
2009-10-16 13:28:00,1.03845,1.03895,1.03845,1.0387,273100000.0
2009-10-16 13:29:00,1.0387,1.0393,1.03865,1.0392,297700000.0
2009-10-16 13:30:00,1.0394,1.0397,1.03925,1.0397,692200000.0
2009-10-16 13:31:00,1.03965,1.03995,1.0396,1.0398,321600000.0
2009-10-16 13:32:00,1.0398,1.04005,1.0396,1.0399,601899999.0
2009-10-16 13:33:00,1.03985,1.03985,1.03945,1.0395,434600000.0
2009-10-16 13:34:00,1.0395,1.0395,1.03905,1.03905,255200000.0
2009-10-16 13:35:00,1.03905,1.03915,1.03865,1.03895,390900000.0
2009-10-16 13:36:00,1.0389,1.03895,1.03865,1.03865,244000000.0
2009-10-16 13:37:00,1.0386,1.03895,1.0386,1.03885,281799999.0
2009-10-16 13:38:00,1.03885,1.03885,1.03865,1.03865,220200000.0
2009-10-16 13:39:00,1.0387,1.03895,1.03865,1.03895,199800000.0
2009-10-16 13:40:00,1.03895,1.03945,1.03895,1.03945,388900000.0
2009-10-16 13:41:00,1.03935,1.0397,1.03935,1.03955,311800000.0
2009-10-16 13:42:00,1.03955,1.03955,1.03905,1.03935,521700000.0
2009-10-16 13:43:00,1.0393,1.03945,1.0391,1.03935,365200000.0
2009-10-16 13:44:00,1.03945,1.03965,1.0392,1.03925,352600000.0
2009-10-16 13:45:00,1.03925,1.03985,1.0392,1.03975,560600000.0
2009-10-16 13:46:00,1.0397,1.0399,1.03925,1.03925,298600000.0
2009-10-16 13:47:00,1.03925,1.03925,1.0391,1.0391,178200000.0
2009-10-16 13:48:00,1.03905,1.03915,1.0388,1.039,321000000.0
2009-10-16 13:49:00,1.039,1.03915,1.03845,1.03845,221200000.0
2009-10-16 13:50:00,1.03845,1.0387,1.03835,1.0387,116100000.0
2009-10-16 13:51:00,1.03875,1.0392,1.03855,1.03915,245300000.0
2009-10-16 13:52:00,1.0391,1.03915,1.03845,1.03845,195400000.0
2009-10-16 13:53:00,1.03845,1.0386,1.0383,1.0383,157300000.0
2009-10-16 13:54:00,1.03835,1.03875,1.03825,1.0386,171000000.0
2009-10-16 13:55:00,1.03875,1.03875,1.0386,1.03865,22800000.0
2009-10-16 13:56:00,1.03865,1.0387,1.03865,1.0387,14500000.0
2009-10-16 13:57:00,1.0386,1.03895,1.03855,1.03855,233400000.0
2009-10-16 13:58:00,1.0385,1.0385,1.03805,1.03825,239200000.0
2009-10-16 13:59:00,1.03825,1.03825,1.0381,1.0381,211900000.0
2009-10-16 14:00:00,1.0381,1.0382,1.03775,1.03775,429000000.0
2009-10-16 14:01:00,1.03775,1.03805,1.03775,1.038,236500000.0
2009-10-16 14:02:00,1.03795,1.03795,1.03775,1.03795,272700000.0
2009-10-16 14:03:00,1.03795,1.03795,1.03765,1.0379,312200000.0
2009-10-16 14:04:00,1.03795,1.03795,1.0378,1.0378,68700000.0
2009-10-16 14:05:00,1.0378,1.0387,1.0378,1.0387,311299999.0
2009-10-16 14:06:00,1.0387,1.03895,1.03855,1.03875,293400000.0
2009-10-16 14:07:00,1.0388,1.0388,1.03845,1.03865,149400000.0
2009-10-16 14:08:00,1.03865,1.0391,1.0386,1.03875,206900000.0
2009-10-16 14:09:00,1.03875,1.0394,1.03865,1.03895,276400000.0
2009-10-16 14:10:00,1.03895,1.0394,1.03895,1.03935,224800000.0
2009-10-16 14:11:00,1.03935,1.0396,1.03935,1.03945,392300000.0
2009-10-16 14:12:00,1.03935,1.03935,1.039,1.03905,391400000.0
2009-10-16 14:13:00,1.03905,1.03955,1.039,1.03955,314000000.0
2009-10-16 14:14:00,1.03955,1.0397,1.0395,1.03955,155300000.0
2009-10-16 14:15:00,1.0396,1.0396,1.03915,1.0396,409899999.0
2009-10-16 14:16:00,1.0396,1.0406,1.0396,1.0402,413800000.0
2009-10-16 14:17:00,1.04035,1.0405,1.04015,1.0402,614400000.0
2009-10-16 14:18:00,1.0402,1.04085,1.0401,1.04065,436300000.0
2009-10-16 14:19:00,1.04065,1.0416,1.04065,1.04145,483200000.0
2009-10-16 14:20:00,1.0415,1.04195,1.04145,1.0416,391700000.0
2009-10-16 14:21:00,1.04165,1.04345,1.04155,1.0431,674800001.0
2009-10-16 14:22:00,1.04315,1.0432,1.0423,1.043,497600000.0
2009-10-16 14:23:00,1.043,1.04335,1.04285,1.04325,596199999.0
2009-10-16 14:24:00,1.0432,1.04335,1.04295,1.0431,459300000.0
2009-10-16 14:25:00,1.043,1.0432,1.04275,1.0428,478300000.0
2009-10-16 14:26:00,1.04285,1.04315,1.0423,1.04235,490300000.0
2009-10-16 14:27:00,1.04235,1.0424,1.04205,1.0422,537700000.0
2009-10-16 14:28:00,1.0421,1.04245,1.0421,1.04245,437700000.0
2009-10-16 14:29:00,1.04245,1.0429,1.0423,1.0426,462700000.0
2009-10-16 14:30:00,1.0426,1.04285,1.04255,1.04275,111000000.0
2009-10-16 14:31:00,1.04275,1.043,1.0425,1.04275,250900000.0
2009-10-16 14:32:00,1.0428,1.0429,1.04235,1.04245,503499999.0
2009-10-16 14:33:00,1.0424,1.0427,1.0424,1.04255,336600000.0
2009-10-16 14:34:00,1.04255,1.0426,1.04215,1.04215,293250000.0
2009-10-16 14:35:00,1.04215,1.04235,1.04195,1.042,474600000.0
2009-10-16 14:36:00,1.042,1.04215,1.04185,1.04185,228610000.0
2009-10-16 14:37:00,1.04185,1.04185,1.04165,1.04175,377500000.0
2009-10-16 14:38:00,1.04175,1.04175,1.0412,1.0414,303600000.0
2009-10-16 14:39:00,1.0414,1.04155,1.0414,1.04145,144200000.0
2009-10-16 14:40:00,1.04145,1.04185,1.0412,1.04125,457100000.0
2009-10-16 14:41:00,1.04125,1.04195,1.04125,1.04195,508999999.0
2009-10-16 14:42:00,1.04195,1.0421,1.04125,1.04145,635300000.0
2009-10-16 14:43:00,1.04145,1.04185,1.04145,1.04185,314000000.0
2009-10-16 14:44:00,1.04185,1.04235,1.04185,1.04215,373200000.0
2009-10-16 14:45:00,1.04215,1.0422,1.0419,1.04195,282600000.0
2009-10-16 14:46:00,1.04195,1.04195,1.04175,1.04175,286200000.0
2009-10-16 14:47:00,1.04175,1.04205,1.04175,1.04205,399000000.0
2009-10-16 14:48:00,1.04205,1.04225,1.04205,1.04205,188400000.0
2009-10-16 14:49:00,1.04205,1.0422,1.04205,1.04215,58300000.0
2009-10-16 14:50:00,1.04215,1.04215,1.04195,1.04205,229300000.0
2009-10-16 14:51:00,1.04205,1.0422,1.04205,1.0422,102600000.0
2009-10-16 14:52:00,1.0422,1.0422,1.0419,1.0419,134500000.0
2009-10-16 14:53:00,1.0419,1.0423,1.04185,1.0423,361200000.0
2009-10-16 14:54:00,1.0423,1.0424,1.0421,1.0422,314800000.0
2009-10-16 14:55:00,1.0422,1.04225,1.042,1.04215,232100000.0
2009-10-16 14:56:00,1.0422,1.04225,1.04215,1.04215,295500000.0
2009-10-16 14:57:00,1.04215,1.04215,1.0419,1.0419,290900000.0
2009-10-16 14:58:00,1.04185,1.04195,1.0415,1.0415,363200001.0
2009-10-16 14:59:00,1.0415,1.04175,1.04135,1.0415,490500001.0
2009-10-16 15:00:00,1.0415,1.04165,1.04135,1.0414,297500000.0
2009-10-16 15:01:00,1.0414,1.0417,1.041,1.0411,465200000.0
2009-10-16 15:02:00,1.0411,1.0411,1.0405,1.0407,358350000.0
2009-10-16 15:03:00,1.0407,1.04085,1.04035,1.04045,474999999.0
2009-10-16 15:04:00,1.04045,1.0406,1.04025,1.0405,581000001.0
2009-10-16 15:05:00,1.0405,1.0406,1.03965,1.03975,596900000.0
2009-10-16 15:06:00,1.0397,1.03985,1.03925,1.0396,317400000.0
2009-10-16 15:07:00,1.03955,1.04005,1.03955,1.03985,452400000.0
2009-10-16 15:08:00,1.04005,1.04015,1.03925,1.03945,461300000.0
2009-10-16 15:09:00,1.03945,1.03945,1.03905,1.03905,305700000.0
2009-10-16 15:10:00,1.03905,1.03935,1.03905,1.03935,237200000.0
2009-10-16 15:11:00,1.03935,1.0394,1.03865,1.0388,672100000.0
2009-10-16 15:12:00,1.03885,1.03925,1.0388,1.03885,443799999.0
2009-10-16 15:13:00,1.03885,1.03895,1.03865,1.03865,296600000.0
2009-10-16 15:14:00,1.0386,1.03865,1.03845,1.03855,144900000.0
2009-10-16 15:15:00,1.03855,1.0387,1.03785,1.038,256100000.0
2009-10-16 15:16:00,1.038,1.0382,1.0376,1.03805,373100000.0
2009-10-16 15:17:00,1.03805,1.0385,1.038,1.0383,281800000.0
2009-10-16 15:18:00,1.0383,1.03835,1.03785,1.03795,273000000.0
2009-10-16 15:19:00,1.03795,1.0383,1.03795,1.0383,216399999.0
2009-10-16 15:20:00,1.0384,1.0386,1.03815,1.03855,138600000.0
2009-10-16 15:21:00,1.03855,1.03855,1.03795,1.03815,210900000.0
2009-10-16 15:22:00,1.03815,1.03865,1.03815,1.03865,311500000.0
2009-10-16 15:23:00,1.03865,1.03905,1.03865,1.03885,374000000.0
2009-10-16 15:24:00,1.03885,1.03885,1.03865,1.0388,237600000.0
2009-10-16 15:25:00,1.0388,1.03915,1.0388,1.03895,213500000.0
2009-10-16 15:26:00,1.03885,1.0394,1.03885,1.03915,131200000.0
2009-10-16 15:27:00,1.03915,1.0393,1.0391,1.03915,246200000.0
2009-10-16 15:28:00,1.03915,1.03955,1.03915,1.03935,202500000.0
2009-10-16 15:29:00,1.0394,1.0395,1.03905,1.03915,512200000.0
2009-10-16 15:30:00,1.03915,1.03935,1.03895,1.03935,488700000.0
2009-10-16 15:31:00,1.03935,1.0394,1.03915,1.03935,430900000.0
2009-10-16 15:32:00,1.0393,1.0399,1.0393,1.03975,590500000.0
2009-10-16 15:33:00,1.03975,1.0403,1.03975,1.04025,469199999.0
2009-10-16 15:34:00,1.0404,1.04055,1.0397,1.0399,424600000.0
2009-10-16 15:35:00,1.0399,1.0404,1.0397,1.0399,448300000.0
2009-10-16 15:36:00,1.04,1.0407,1.03975,1.03995,416800000.0
2009-10-16 15:37:00,1.04,1.0404,1.04,1.0404,182700000.0
2009-10-16 15:38:00,1.0404,1.04045,1.03955,1.0399,583600000.0
2009-10-16 15:39:00,1.0399,1.04,1.03945,1.0397,527200000.0
2009-10-16 15:40:00,1.0397,1.04005,1.03935,1.0399,593900001.0
2009-10-16 15:41:00,1.0399,1.0399,1.03975,1.03985,224300000.0
2009-10-16 15:42:00,1.03985,1.0399,1.03955,1.0398,318100000.0
2009-10-16 15:43:00,1.0398,1.0404,1.03975,1.04025,568400000.0
2009-10-16 15:44:00,1.04025,1.04025,1.0398,1.04,91400000.0
2009-10-16 15:45:00,1.04,1.04025,1.03995,1.04025,352400001.0
2009-10-16 15:46:00,1.04025,1.04045,1.04005,1.04015,592800000.0
2009-10-16 15:47:00,1.04015,1.04045,1.04,1.0401,554399999.0
2009-10-16 15:48:00,1.03985,1.04015,1.0395,1.0395,298100000.0
2009-10-16 15:49:00,1.03945,1.03965,1.03905,1.03925,500500001.0
2009-10-16 15:50:00,1.03925,1.0396,1.03895,1.03895,630500000.0
2009-10-16 15:51:00,1.0389,1.0389,1.03815,1.03815,466000000.0
2009-10-16 15:52:00,1.03815,1.0389,1.03815,1.0389,474900000.0
2009-10-16 15:53:00,1.03905,1.0393,1.0387,1.0391,494900000.0
2009-10-16 15:54:00,1.03915,1.03925,1.03855,1.03885,365400000.0
2009-10-16 15:55:00,1.03895,1.03945,1.0386,1.03935,473400000.0
2009-10-16 15:56:00,1.03935,1.0398,1.03915,1.03965,393400000.0
2009-10-16 15:57:00,1.03965,1.0399,1.0392,1.0393,442300001.0
2009-10-16 15:58:00,1.0394,1.0398,1.03925,1.0397,243800000.0
2009-10-16 15:59:00,1.0397,1.03975,1.03925,1.03955,555900000.0
2009-10-16 16:00:00,1.03955,1.04045,1.03955,1.04015,766800001.0
2009-10-16 16:01:00,1.04025,1.04065,1.03995,1.04,527700000.0
2009-10-16 16:02:00,1.04,1.04035,1.03975,1.0399,614900000.0
2009-10-16 16:03:00,1.03985,1.0405,1.03975,1.04035,490399999.0
2009-10-16 16:04:00,1.04035,1.0405,1.04005,1.04045,406450000.0
2009-10-16 16:05:00,1.04045,1.04075,1.04035,1.04065,158950000.0
2009-10-16 16:06:00,1.04065,1.04075,1.0402,1.0402,663900000.0
2009-10-16 16:07:00,1.0402,1.04035,1.03985,1.04035,852999999.0
2009-10-16 16:08:00,1.04035,1.0407,1.0402,1.04025,478600000.0
2009-10-16 16:09:00,1.04025,1.04055,1.0402,1.04045,274300000.0
2009-10-16 16:10:00,1.04045,1.04065,1.04025,1.04065,1015099998.0
2009-10-16 16:11:00,1.04065,1.04075,1.04035,1.04075,467200000.0
2009-10-16 16:12:00,1.0407,1.04105,1.04045,1.0409,511700000.0
2009-10-16 16:13:00,1.0409,1.0411,1.0405,1.0405,759099998.0
2009-10-16 16:14:00,1.0405,1.0407,1.04015,1.0404,319500000.0
2009-10-16 16:15:00,1.04055,1.04065,1.0404,1.04055,430199999.0
2009-10-16 16:16:00,1.04055,1.04055,1.0399,1.0401,692000000.0
2009-10-16 16:17:00,1.0401,1.0401,1.03965,1.0398,518900000.0
2009-10-16 16:18:00,1.0398,1.03995,1.03905,1.0392,787200000.0
2009-10-16 16:19:00,1.0392,1.0397,1.03915,1.03965,489800000.0
2009-10-16 16:20:00,1.0396,1.0398,1.03905,1.03905,390200001.0
2009-10-16 16:21:00,1.03905,1.03915,1.03905,1.03905,327000000.0
2009-10-16 16:22:00,1.03905,1.03905,1.03845,1.03855,602600000.0
2009-10-16 16:23:00,1.03855,1.03855,1.0382,1.0382,507700000.0
2009-10-16 16:24:00,1.0382,1.03885,1.0382,1.03875,212900000.0
2009-10-16 16:25:00,1.0388,1.0392,1.0387,1.03905,438300000.0
2009-10-16 16:26:00,1.039,1.03925,1.03885,1.03925,398000001.0
2009-10-16 16:27:00,1.0392,1.03935,1.0389,1.039,590499999.0
2009-10-16 16:28:00,1.039,1.0392,1.03885,1.0391,466599998.0
2009-10-16 16:29:00,1.03915,1.03945,1.03905,1.0392,401500001.0
2009-10-16 16:30:00,1.03915,1.03955,1.03915,1.03945,386300000.0
2009-10-16 16:31:00,1.03945,1.03995,1.03945,1.0397,262900000.0
2009-10-16 16:32:00,1.0397,1.03985,1.03965,1.03975,115800000.0
2009-10-16 16:33:00,1.03975,1.04,1.0394,1.03945,262300000.0
2009-10-16 16:34:00,1.03945,1.0395,1.03935,1.03945,321300000.0
2009-10-16 16:35:00,1.03945,1.0395,1.03935,1.03945,225700000.0
2009-10-16 16:36:00,1.03945,1.03945,1.03935,1.03935,183100000.0
2009-10-16 16:37:00,1.03935,1.0395,1.03925,1.03945,500000000.0
2009-10-16 16:38:00,1.0395,1.03975,1.0394,1.03965,765800000.0
2009-10-16 16:39:00,1.0397,1.0399,1.03965,1.03985,715700000.0
2009-10-16 16:40:00,1.03985,1.0406,1.03975,1.0405,554699999.0
2009-10-16 16:41:00,1.0405,1.04075,1.04045,1.04065,757999999.0
2009-10-16 16:42:00,1.04065,1.04095,1.04005,1.04025,707900000.0
2009-10-16 16:43:00,1.0403,1.0409,1.0403,1.04085,383400000.0
2009-10-16 16:44:00,1.04085,1.04095,1.04065,1.04095,522660001.0
2009-10-16 16:45:00,1.04095,1.0412,1.0409,1.04105,774399999.0
2009-10-16 16:46:00,1.04105,1.0415,1.04095,1.0414,635000000.0
2009-10-16 16:47:00,1.0415,1.0415,1.0409,1.0409,501500000.0
2009-10-16 16:48:00,1.0409,1.0409,1.0404,1.0404,675500001.0
2009-10-16 16:49:00,1.0404,1.0406,1.0404,1.0405,741100000.0
2009-10-16 16:50:00,1.0405,1.04055,1.04,1.04045,710760000.0
2009-10-16 16:51:00,1.0405,1.0405,1.04,1.0401,657300000.0
2009-10-16 16:52:00,1.0401,1.04025,1.03995,1.04,509200000.0
2009-10-16 16:53:00,1.03995,1.03995,1.0394,1.03945,410400000.0
2009-10-16 16:54:00,1.03945,1.04035,1.03945,1.04015,635700000.0
2009-10-16 16:55:00,1.0401,1.04105,1.0401,1.04105,821100000.0
2009-10-16 16:56:00,1.041,1.0412,1.04095,1.041,751700001.0
2009-10-16 16:57:00,1.04105,1.0411,1.04055,1.04055,537800002.0
2009-10-16 16:58:00,1.04065,1.0409,1.0405,1.04085,655900001.0
2009-10-16 16:59:00,1.0408,1.0412,1.03985,1.0401,725700000.0
2009-10-16 17:00:00,1.0401,1.04025,1.03955,1.0397,670800000.0
2009-10-16 17:01:00,1.03975,1.03975,1.0392,1.0392,602000002.0
2009-10-16 17:02:00,1.0392,1.0392,1.0382,1.03835,585600000.0
2009-10-16 17:03:00,1.03835,1.0387,1.03735,1.0375,498100000.0
2009-10-16 17:04:00,1.03735,1.03785,1.03735,1.0377,523149999.0
2009-10-16 17:05:00,1.0377,1.0378,1.0374,1.0374,631100000.0
2009-10-16 17:06:00,1.0374,1.0374,1.03615,1.0362,702700001.0
2009-10-16 17:07:00,1.03625,1.0368,1.03605,1.0367,783190000.0
2009-10-16 17:08:00,1.03675,1.03725,1.0367,1.03685,385200000.0
2009-10-16 17:09:00,1.0369,1.0373,1.0369,1.0373,201200000.0
2009-10-16 17:10:00,1.0371,1.0377,1.037,1.03735,184200000.0
2009-10-16 17:11:00,1.03735,1.0375,1.03715,1.03735,248300000.0
2009-10-16 17:12:00,1.03735,1.03765,1.0373,1.03735,231000000.0
2009-10-16 17:13:00,1.0373,1.03755,1.0371,1.03745,315600001.0
2009-10-16 17:14:00,1.03745,1.0375,1.03725,1.03735,395500000.0
2009-10-16 17:15:00,1.03735,1.0378,1.03735,1.03745,277800000.0
2009-10-16 17:16:00,1.0375,1.03775,1.0374,1.0375,288000000.0
2009-10-16 17:17:00,1.0375,1.038,1.0375,1.0378,204900000.0
2009-10-16 17:18:00,1.0378,1.03795,1.03765,1.03795,243600000.0
2009-10-16 17:19:00,1.038,1.038,1.0376,1.03775,296900000.0
2009-10-16 17:20:00,1.03775,1.0378,1.0374,1.03775,571200000.0
2009-10-16 17:21:00,1.03775,1.03795,1.0375,1.03795,318700000.0
2009-10-16 17:22:00,1.03795,1.03815,1.0377,1.03815,493000000.0
2009-10-16 17:23:00,1.03815,1.03835,1.03795,1.0381,328400000.0
2009-10-16 17:24:00,1.0381,1.03835,1.03775,1.03815,305200000.0
2009-10-16 17:25:00,1.03815,1.03835,1.03805,1.03835,133300000.0
2009-10-16 17:26:00,1.03835,1.03855,1.0382,1.03855,137800000.0
2009-10-16 17:27:00,1.0386,1.03865,1.03845,1.0386,126400000.0
2009-10-16 17:28:00,1.0385,1.03855,1.03845,1.0385,166850000.0
2009-10-16 17:29:00,1.0385,1.0385,1.03765,1.03765,270600000.0
2009-10-16 17:30:00,1.03765,1.0379,1.03735,1.0374,363300000.0
2009-10-16 17:31:00,1.0375,1.038,1.0375,1.0376,405999999.0
2009-10-16 17:32:00,1.0376,1.03775,1.0375,1.0376,487000000.0
2009-10-16 17:33:00,1.0376,1.038,1.0376,1.038,392300000.0
2009-10-16 17:34:00,1.038,1.03865,1.0379,1.0385,275800000.0
2009-10-16 17:35:00,1.0385,1.03875,1.03805,1.03805,343200000.0
2009-10-16 17:36:00,1.03805,1.0385,1.03805,1.0382,465000000.0
2009-10-16 17:37:00,1.0382,1.03825,1.0379,1.0382,309600000.0
2009-10-16 17:38:00,1.03815,1.0384,1.03805,1.0384,234300000.0
2009-10-16 17:39:00,1.0384,1.03855,1.0384,1.0384,242500000.0
2009-10-16 17:40:00,1.0384,1.03885,1.0384,1.03885,307600003.0
2009-10-16 17:41:00,1.03885,1.03925,1.03855,1.0391,510200000.0
2009-10-16 17:42:00,1.0391,1.03915,1.039,1.03915,213000000.0
2009-10-16 17:43:00,1.03915,1.03915,1.0388,1.03885,98900000.0
2009-10-16 17:44:00,1.0389,1.0392,1.0389,1.0391,93300000.0
2009-10-16 17:45:00,1.03915,1.03925,1.0391,1.03915,107700000.0
2009-10-16 17:46:00,1.03915,1.03935,1.03915,1.0393,413900000.0
2009-10-16 17:47:00,1.0393,1.03975,1.0393,1.0395,187100000.0
2009-10-16 17:48:00,1.0395,1.0395,1.0391,1.03915,513100000.0
2009-10-16 17:49:00,1.03915,1.03955,1.03915,1.0395,379699999.0
2009-10-16 17:50:00,1.0395,1.0396,1.03945,1.03955,314000000.0
2009-10-16 17:51:00,1.03955,1.04015,1.03955,1.0401,133800000.0
2009-10-16 17:52:00,1.0401,1.0401,1.0397,1.0397,319100000.0
2009-10-16 17:53:00,1.03975,1.04015,1.0397,1.04015,233700000.0
2009-10-16 17:54:00,1.0399,1.04045,1.0398,1.04045,375300000.0
2009-10-16 17:55:00,1.04045,1.04045,1.04005,1.0401,190200000.0
2009-10-16 17:56:00,1.0401,1.0402,1.03965,1.0397,285100000.0
2009-10-16 17:57:00,1.03975,1.0398,1.03945,1.03945,577000000.0
2009-10-16 17:58:00,1.03945,1.03965,1.0392,1.03925,526799999.0
2009-10-16 17:59:00,1.03925,1.0398,1.03885,1.03895,621600000.0
2009-10-16 18:00:00,1.0389,1.039,1.0379,1.03825,896800000.0
2009-10-16 18:01:00,1.03815,1.0384,1.03775,1.0381,598200001.0
2009-10-16 18:02:00,1.03815,1.0385,1.03815,1.0385,269200000.0
2009-10-16 18:03:00,1.0385,1.0385,1.0384,1.03845,49500000.0
2009-10-16 18:04:00,1.03845,1.03855,1.0384,1.03855,219000000.0
2009-10-16 18:05:00,1.03855,1.0386,1.03825,1.03825,367500000.0
2009-10-16 18:06:00,1.03835,1.0385,1.03825,1.03835,125900000.0
2009-10-16 18:07:00,1.0383,1.0386,1.03815,1.0385,225300000.0
2009-10-16 18:08:00,1.0383,1.03845,1.038,1.03815,347700000.0
2009-10-16 18:09:00,1.03815,1.03835,1.03785,1.03785,305400000.0
2009-10-16 18:10:00,1.03785,1.03825,1.0378,1.0382,501499999.0
2009-10-16 18:11:00,1.03825,1.03825,1.0377,1.03775,215500000.0
2009-10-16 18:12:00,1.03775,1.03785,1.03765,1.03765,231800000.0
2009-10-16 18:13:00,1.03765,1.03765,1.03705,1.0372,203200000.0
2009-10-16 18:14:00,1.0372,1.038,1.0372,1.0378,484700000.0
2009-10-16 18:15:00,1.0378,1.03785,1.0376,1.0378,190200000.0
2009-10-16 18:16:00,1.0378,1.038,1.03775,1.038,154900000.0
2009-10-16 18:17:00,1.038,1.03825,1.0379,1.03825,288100000.0
2009-10-16 18:18:00,1.03825,1.03825,1.03795,1.03805,315600000.0
2009-10-16 18:19:00,1.03805,1.03825,1.03805,1.03825,145600001.0
2009-10-16 18:20:00,1.03825,1.0384,1.03825,1.0383,219000001.0
2009-10-16 18:21:00,1.0383,1.0385,1.0383,1.03845,48700000.0
2009-10-16 18:22:00,1.0385,1.0385,1.0377,1.0378,99000000.0
2009-10-16 18:23:00,1.0378,1.03785,1.03765,1.03765,93800000.0
2009-10-16 18:24:00,1.03765,1.038,1.0376,1.038,593999999.0
2009-10-16 18:25:00,1.038,1.03835,1.038,1.0382,285800001.0
2009-10-16 18:26:00,1.0383,1.0383,1.0377,1.0377,665299998.0
2009-10-16 18:27:00,1.03765,1.0377,1.0375,1.03755,415000000.0
2009-10-16 18:28:00,1.03755,1.0376,1.03685,1.03685,279800000.0
2009-10-16 18:29:00,1.03685,1.03725,1.03685,1.03715,154200000.0
2009-10-16 18:30:00,1.03715,1.03725,1.03715,1.03715,113900000.0
2009-10-16 18:31:00,1.03715,1.0372,1.03705,1.03705,254200000.0
2009-10-16 18:32:00,1.03705,1.03715,1.0369,1.03705,348599999.0
2009-10-16 18:33:00,1.037,1.0375,1.037,1.0374,195300000.0
2009-10-16 18:34:00,1.0374,1.0374,1.037,1.03715,208700000.0
2009-10-16 18:35:00,1.03715,1.03715,1.03695,1.0371,148200000.0
2009-10-16 18:36:00,1.03715,1.03745,1.03715,1.0373,363000000.0
2009-10-16 18:37:00,1.0373,1.0378,1.0373,1.0377,544700000.0
2009-10-16 18:38:00,1.0377,1.03785,1.0377,1.03785,265100000.0
2009-10-16 18:39:00,1.03785,1.0379,1.03765,1.03775,346700001.0
2009-10-16 18:40:00,1.03775,1.0378,1.03765,1.03765,186700000.0
2009-10-16 18:41:00,1.03765,1.03785,1.03765,1.03775,233699999.0
2009-10-16 18:42:00,1.03775,1.03785,1.03775,1.03785,43300000.0
2009-10-16 18:43:00,1.03785,1.03795,1.03775,1.03775,172600000.0
2009-10-16 18:44:00,1.03775,1.03785,1.03775,1.03785,173600000.0
2009-10-16 18:45:00,1.03795,1.03805,1.03795,1.03795,222600000.0
2009-10-16 18:46:00,1.03795,1.0382,1.03795,1.0382,324800000.0
2009-10-16 18:47:00,1.0382,1.03845,1.038,1.03825,183000000.0
2009-10-16 18:48:00,1.03835,1.0384,1.038,1.03815,134300000.0
2009-10-16 18:49:00,1.0381,1.03815,1.03805,1.03805,18500000.0
2009-10-16 18:50:00,1.03795,1.03815,1.03795,1.03815,99200000.0
2009-10-16 18:51:00,1.03815,1.03825,1.038,1.038,17700000.0
2009-10-16 18:52:00,1.038,1.03805,1.038,1.03805,38100000.0
2009-10-16 18:53:00,1.03805,1.03805,1.03745,1.03745,130900000.0
2009-10-16 18:54:00,1.03745,1.03755,1.0374,1.0374,367300000.0
2009-10-16 18:55:00,1.0374,1.0374,1.037,1.0372,198500000.0
2009-10-16 18:56:00,1.03715,1.03725,1.037,1.03715,176200000.0
2009-10-16 18:57:00,1.0371,1.0371,1.03705,1.03705,119900000.0
2009-10-16 18:58:00,1.03705,1.0371,1.0369,1.0369,86800000.0
2009-10-16 18:59:00,1.0369,1.0377,1.0369,1.03765,441800001.0
2009-10-16 19:00:00,1.03765,1.03785,1.0375,1.03785,316400000.0
2009-10-16 19:01:00,1.03785,1.03845,1.03785,1.0384,403200001.0
2009-10-16 19:02:00,1.0384,1.0384,1.0381,1.03815,173500000.0
2009-10-16 19:03:00,1.03825,1.03825,1.03805,1.0381,47600000.0
2009-10-16 19:04:00,1.0381,1.03815,1.038,1.03805,70200000.0
2009-10-16 19:05:00,1.03805,1.0384,1.0379,1.0383,218700000.0
2009-10-16 19:06:00,1.03825,1.03835,1.038,1.03805,278100000.0
2009-10-16 19:07:00,1.03805,1.03815,1.038,1.0381,112600000.0
2009-10-16 19:08:00,1.0381,1.03825,1.03805,1.03815,97900000.0
2009-10-16 19:09:00,1.03815,1.03815,1.03795,1.03805,51900000.0
2009-10-16 19:10:00,1.03805,1.0381,1.03805,1.03805,74700000.0
2009-10-16 19:11:00,1.03805,1.03815,1.03805,1.03815,56200000.0
2009-10-16 19:12:00,1.03815,1.0382,1.03805,1.03815,105400000.0
2009-10-16 19:13:00,1.03815,1.03815,1.03755,1.03755,303500000.0
2009-10-16 19:14:00,1.03755,1.03805,1.03755,1.03775,134200000.0
2009-10-16 19:15:00,1.0377,1.0378,1.03745,1.03755,211100000.0
2009-10-16 19:16:00,1.03755,1.03755,1.03725,1.03745,179900000.0
2009-10-16 19:17:00,1.03745,1.0377,1.03745,1.03765,52900000.0
2009-10-16 19:18:00,1.0376,1.03795,1.0376,1.03775,215500000.0
2009-10-16 19:19:00,1.0378,1.0378,1.0377,1.0377,107300000.0
2009-10-16 19:20:00,1.0377,1.0377,1.03735,1.0374,175699999.0
2009-10-16 19:21:00,1.0374,1.0379,1.03735,1.0378,234900000.0
2009-10-16 19:22:00,1.0378,1.0378,1.0373,1.0373,115650000.0
2009-10-16 19:23:00,1.0373,1.03735,1.03725,1.03735,122000000.0
2009-10-16 19:24:00,1.03735,1.0374,1.03735,1.03735,14000000.0
2009-10-16 19:25:00,1.03735,1.03735,1.0373,1.0373,111100000.0
2009-10-16 19:26:00,1.03735,1.0374,1.03735,1.0374,37400000.0
2009-10-16 19:27:00,1.03735,1.0374,1.0373,1.0373,87800000.0
2009-10-16 19:28:00,1.0373,1.0373,1.0372,1.03725,192400000.0
2009-10-16 19:29:00,1.03725,1.03725,1.0368,1.0368,118000000.0
2009-10-16 19:30:00,1.0368,1.0368,1.0365,1.03665,255500000.0
2009-10-16 19:31:00,1.03665,1.0367,1.0366,1.03665,323800000.0
2009-10-16 19:32:00,1.03665,1.03675,1.0365,1.03675,269300000.0
2009-10-16 19:33:00,1.03675,1.03695,1.03675,1.03695,204200000.0
2009-10-16 19:34:00,1.0368,1.0368,1.0367,1.0367,134000000.0
2009-10-16 19:35:00,1.0367,1.0367,1.03655,1.03655,194300000.0
2009-10-16 19:36:00,1.03655,1.03665,1.03635,1.03645,423500000.0
2009-10-16 19:37:00,1.0365,1.0365,1.0364,1.0365,155000000.0
2009-10-16 19:38:00,1.0365,1.0366,1.0365,1.0365,414600000.0
2009-10-16 19:39:00,1.0365,1.03675,1.03645,1.03645,421700000.0
2009-10-16 19:40:00,1.03645,1.03665,1.03565,1.0357,459900001.0
2009-10-16 19:41:00,1.03565,1.03565,1.03545,1.03545,451300000.0
2009-10-16 19:42:00,1.03545,1.0357,1.0354,1.03565,264600000.0
2009-10-16 19:43:00,1.03565,1.0358,1.03565,1.0358,144200000.0
2009-10-16 19:44:00,1.0358,1.0359,1.0358,1.0358,215299999.0
2009-10-16 19:45:00,1.0358,1.03585,1.0358,1.0358,72500000.0
2009-10-16 19:46:00,1.0358,1.0359,1.0357,1.0357,111000000.0
2009-10-16 19:47:00,1.0357,1.03595,1.0357,1.03575,86900000.0
2009-10-16 19:48:00,1.0358,1.0358,1.0355,1.03565,213600000.0
2009-10-16 19:49:00,1.0356,1.0357,1.0353,1.0353,151700000.0
2009-10-16 19:50:00,1.0353,1.03535,1.03475,1.0348,415300000.0
2009-10-16 19:51:00,1.0348,1.03515,1.0348,1.035,325499999.0
2009-10-16 19:52:00,1.035,1.03565,1.035,1.03555,554200001.0
2009-10-16 19:53:00,1.03555,1.03565,1.0355,1.03565,366800000.0
2009-10-16 19:54:00,1.03565,1.0361,1.0356,1.0361,298300001.0
2009-10-16 19:55:00,1.0361,1.0362,1.03605,1.0361,72300000.0
2009-10-16 19:56:00,1.0361,1.03625,1.0359,1.03625,186000001.0
2009-10-16 19:57:00,1.0362,1.0363,1.0362,1.03625,33400000.0
2009-10-16 19:58:00,1.03625,1.037,1.03625,1.03695,208700000.0
2009-10-16 19:59:00,1.03695,1.0377,1.03695,1.03765,129300000.0
2009-10-16 20:00:00,1.03765,1.0378,1.0374,1.0378,97500000.0
2009-10-16 20:01:00,1.03775,1.0383,1.03775,1.0383,495600003.0
2009-10-16 20:02:00,1.03835,1.03835,1.0382,1.0383,48100000.0
2009-10-16 20:03:00,1.0383,1.0383,1.0382,1.03825,9700000.0
2009-10-16 20:04:00,1.0382,1.0382,1.038,1.03805,109700000.0
2009-10-16 20:05:00,1.03805,1.03805,1.03805,1.03805,61100000.0
2009-10-16 20:06:00,1.03805,1.03825,1.03805,1.0382,76600000.0
2009-10-16 20:07:00,1.0382,1.0382,1.0379,1.03795,112900000.0
2009-10-16 20:08:00,1.038,1.03815,1.0378,1.03805,228500000.0
2009-10-16 20:09:00,1.03805,1.03805,1.03785,1.038,139700000.0
2009-10-16 20:10:00,1.03805,1.03855,1.03805,1.0385,193700000.0
2009-10-16 20:11:00,1.03845,1.03845,1.03815,1.0382,117400000.0
2009-10-16 20:12:00,1.03815,1.0383,1.0379,1.0379,135500000.0
2009-10-16 20:13:00,1.0379,1.03855,1.0379,1.03855,123600000.0
2009-10-16 20:14:00,1.03855,1.03855,1.03805,1.03815,138000000.0
2009-10-16 20:15:00,1.0382,1.03825,1.03805,1.03815,120800000.0
2009-10-16 20:16:00,1.0381,1.0381,1.038,1.038,111200000.0
2009-10-16 20:17:00,1.03805,1.03815,1.03805,1.03815,91600000.0
2009-10-16 20:18:00,1.03815,1.03815,1.03795,1.03805,315500000.0
2009-10-16 20:19:00,1.03805,1.03805,1.0379,1.0379,106900000.0
2009-10-16 20:20:00,1.03795,1.03795,1.0379,1.0379,6000000.0
2009-10-16 20:21:00,1.03785,1.03785,1.03765,1.03765,22000000.0
2009-10-16 20:22:00,1.0376,1.03775,1.03755,1.0376,196099999.0
2009-10-16 20:23:00,1.03755,1.03755,1.037,1.037,222400000.0
2009-10-16 20:24:00,1.037,1.0372,1.0368,1.03695,195300000.0
2009-10-16 20:25:00,1.0369,1.03745,1.0369,1.03705,183600000.0
2009-10-16 20:26:00,1.03705,1.03705,1.03665,1.03675,73300000.0
2009-10-16 20:27:00,1.0367,1.0369,1.0367,1.0368,54200000.0
2009-10-16 20:28:00,1.0368,1.037,1.0367,1.03685,121800000.0
2009-10-16 20:29:00,1.0369,1.03695,1.03685,1.03695,162100000.0
2009-10-16 20:30:00,1.0369,1.037,1.03675,1.0369,162200000.0
2009-10-16 20:31:00,1.0369,1.0369,1.0367,1.0367,131100000.0
2009-10-16 20:32:00,1.0367,1.0368,1.03665,1.03665,265300000.0
2009-10-16 20:33:00,1.03665,1.03665,1.03655,1.03655,32800000.0
2009-10-16 20:34:00,1.03655,1.0366,1.0363,1.03635,105200000.0
2009-10-16 20:35:00,1.03635,1.0364,1.0363,1.0364,184600000.0
2009-10-16 20:36:00,1.03645,1.03675,1.03645,1.0367,201899999.0
2009-10-16 20:37:00,1.0367,1.0367,1.03665,1.03665,113600000.0
2009-10-16 20:38:00,1.0367,1.0367,1.03665,1.03665,52400000.0
2009-10-16 20:39:00,1.03665,1.0372,1.0366,1.03695,453500000.0
2009-10-16 20:40:00,1.03695,1.03705,1.03685,1.037,158300000.0
2009-10-16 20:41:00,1.037,1.03715,1.037,1.0371,164600000.0
2009-10-16 20:42:00,1.0371,1.03745,1.0371,1.0373,216500000.0
2009-10-16 20:43:00,1.0373,1.0377,1.0373,1.03765,87800000.0
2009-10-16 20:44:00,1.03765,1.03775,1.03765,1.03775,55000000.0
2009-10-16 20:45:00,1.03775,1.03775,1.0376,1.0376,46200000.0
2009-10-16 20:46:00,1.03765,1.0377,1.03765,1.0377,8200000.0
2009-10-16 20:47:00,1.0377,1.03775,1.0377,1.03775,20200000.0
2009-10-16 20:48:00,1.03775,1.03785,1.03755,1.03755,95700000.0
2009-10-16 20:49:00,1.03755,1.03765,1.03745,1.0376,247599999.0
2009-10-16 20:50:00,1.03755,1.0382,1.03755,1.03805,273700001.0
2009-10-16 20:51:00,1.03815,1.03815,1.03805,1.03805,16100000.0
2009-10-16 20:52:00,1.038,1.038,1.0378,1.0378,186500000.0
2009-10-16 20:53:00,1.0378,1.0378,1.0376,1.03775,155800002.0
2009-10-16 20:54:00,1.03785,1.03795,1.0378,1.03795,233000000.0
2009-10-16 20:55:00,1.03795,1.03815,1.03795,1.03795,175900000.0
2009-10-16 20:56:00,1.03795,1.03805,1.0378,1.03805,165300000.0
2009-10-16 20:57:00,1.038,1.038,1.038,1.038,16000000.0
2009-10-16 20:58:00,1.038,1.03845,1.038,1.03845,160500000.0
2009-10-16 20:59:00,1.03845,1.03845,1.0379,1.03795,117000000.0
2009-10-16 21:00:00,1.03795,1.0382,1.03795,1.0382,208900000.0
2009-10-16 21:01:00,1.03815,1.0383,1.03805,1.0382,158000000.0
2009-10-16 21:02:00,1.0383,1.0383,1.03815,1.03815,34400000.0
2009-10-16 21:03:00,1.0382,1.0382,1.03805,1.03805,110600000.0
2009-10-16 21:04:00,1.0381,1.03815,1.0381,1.03815,36900000.0
2009-10-16 21:05:00,1.03815,1.03815,1.0378,1.0378,38900000.0
2009-10-16 21:06:00,1.0378,1.03785,1.0378,1.03785,64800000.0
2009-10-16 21:07:00,1.03785,1.03785,1.03775,1.03775,73600000.0
2009-10-16 21:08:00,1.0378,1.03795,1.0378,1.0379,60700000.0
2009-10-16 21:09:00,1.03785,1.03795,1.03785,1.0379,102300000.0
2009-10-16 21:10:00,1.0379,1.038,1.0379,1.0379,56600000.0
2009-10-16 21:11:00,1.0379,1.0383,1.0379,1.0382,190700000.0
2009-10-16 21:12:00,1.0382,1.03825,1.03775,1.03775,80900000.0
2009-10-16 21:13:00,1.03775,1.0382,1.03775,1.0379,347900000.0
2009-10-16 21:14:00,1.0379,1.0379,1.03765,1.0377,383499999.0
2009-10-16 21:15:00,1.03785,1.03785,1.03775,1.03775,74900000.0
2009-10-16 21:16:00,1.03775,1.03795,1.03775,1.0379,125000000.0
2009-10-16 21:17:00,1.03785,1.0381,1.03785,1.0381,113400000.0
2009-10-16 21:18:00,1.0381,1.0381,1.03775,1.0378,76000000.0
2009-10-16 21:19:00,1.0379,1.0379,1.03775,1.03775,79600000.0
2009-10-16 21:20:00,1.03775,1.03775,1.0377,1.0377,38500000.0
2009-10-16 21:21:00,1.0377,1.0377,1.03755,1.03755,93700000.0
2009-10-16 21:22:00,1.03755,1.0377,1.03755,1.0377,178700000.0
2009-10-16 21:23:00,1.0377,1.0377,1.03765,1.03765,52100000.0
2009-10-16 21:24:00,1.03765,1.0378,1.0376,1.0378,88100000.0
2009-10-16 21:25:00,1.03785,1.03785,1.03785,1.03785,32800000.0
2009-10-16 21:26:00,1.03785,1.03815,1.03785,1.03815,303700000.0
2009-10-16 21:27:00,1.03815,1.03845,1.03815,1.03835,124600000.0
2009-10-16 21:28:00,1.03835,1.0384,1.0383,1.0383,57600000.0
2009-10-16 21:29:00,1.0383,1.0383,1.03805,1.0381,70900000.0
2009-10-16 21:30:00,1.03805,1.03805,1.03805,1.03805,16000000.0
2009-10-16 21:31:00,1.038,1.03805,1.0379,1.03805,49200000.0
2009-10-16 21:32:00,1.03805,1.03805,1.03795,1.03805,34000000.0
2009-10-16 21:33:00,1.038,1.0384,1.03795,1.03805,141900000.0
2009-10-16 21:34:00,1.03815,1.0383,1.0381,1.0381,78300000.0
2009-10-16 21:35:00,1.03825,1.03825,1.03785,1.038,91700000.0
2009-10-16 21:36:00,1.03795,1.038,1.0379,1.03795,28900000.0
2009-10-16 21:37:00,1.03795,1.03795,1.03745,1.0376,100700000.0
2009-10-16 21:38:00,1.0376,1.0376,1.03745,1.03745,20500000.0
2009-10-16 21:39:00,1.03745,1.03745,1.03735,1.0374,45800000.0
2009-10-16 21:40:00,1.0374,1.0374,1.037,1.037,23600000.0
2009-10-16 21:41:00,1.03705,1.0373,1.03705,1.0373,15900000.0
2009-10-16 21:42:00,1.0374,1.0374,1.0373,1.03735,55600000.0
2009-10-16 21:43:00,1.03735,1.03745,1.03735,1.03735,28400000.0
2009-10-16 21:44:00,1.03735,1.0375,1.0373,1.03735,77200000.0
2009-10-16 21:45:00,1.03745,1.03755,1.0373,1.03745,26300000.0
2009-10-16 21:46:00,1.03755,1.03785,1.0375,1.0377,29700000.0
2009-10-16 21:47:00,1.0376,1.0376,1.0376,1.0376,11200000.0
2009-10-16 21:48:00,1.0376,1.0378,1.0376,1.0378,25000000.0
2009-10-16 21:49:00,1.0378,1.0378,1.0376,1.03775,30500000.0
2009-10-16 21:50:00,1.0378,1.03805,1.0378,1.0379,160500000.0
2009-10-16 21:51:00,1.03785,1.03785,1.0378,1.0378,51700000.0
2009-10-16 21:52:00,1.0378,1.0379,1.0378,1.0379,26900000.0
2009-10-16 21:53:00,1.03795,1.0385,1.03795,1.0383,144100000.0
2009-10-16 21:54:00,1.0383,1.03845,1.0383,1.0384,34900000.0
2009-10-16 21:55:00,1.0384,1.0384,1.0383,1.0383,27400000.0
2009-10-16 21:56:00,1.03835,1.03835,1.0378,1.03815,50400000.0
2009-10-16 21:57:00,1.03815,1.03815,1.03815,1.03815,3200000.0
2009-10-16 21:58:00,1.03815,1.0385,1.03805,1.0385,41600000.0
2009-10-16 21:59:00,1.0385,1.03855,1.038,1.038,82000000.0
2009-10-16 22:00:00,1.038,1.03835,1.03795,1.03805,99500000.0
2009-10-16 22:01:00,1.03805,1.03825,1.0379,1.03805,49800000.0
2009-10-16 22:02:00,1.038,1.03805,1.038,1.03805,14800000.0
2009-10-16 22:03:00,1.03805,1.03805,1.0379,1.038,67500000.0
2009-10-16 22:04:00,1.038,1.0382,1.03745,1.03745,115000000.0
2009-10-16 22:05:00,1.03745,1.03755,1.0374,1.03755,20600000.0
2009-10-16 22:06:00,1.03755,1.0377,1.03755,1.0376,58000000.0
2009-10-16 22:07:00,1.0376,1.0378,1.03755,1.03765,179800000.0
2009-10-16 22:08:00,1.03765,1.0381,1.03765,1.03805,35800000.0
2009-10-16 22:09:00,1.0381,1.0383,1.038,1.03815,24100000.0
2009-10-16 22:10:00,1.03815,1.03815,1.0377,1.03785,50200000.0
2009-10-16 22:11:00,1.03785,1.03785,1.0377,1.03775,20400000.0
2009-10-16 22:12:00,1.03775,1.03795,1.03775,1.0378,30100000.0
2009-10-16 22:13:00,1.03775,1.03775,1.03755,1.03755,31500000.0
2009-10-16 22:14:00,1.03755,1.03755,1.03735,1.03735,84800000.0
2009-10-16 22:15:00,1.03735,1.0376,1.03735,1.0376,24900000.0
2009-10-16 22:16:00,1.03715,1.03734,1.03712,1.03734,49600000.0
2009-10-16 22:17:00,1.03765,1.03765,1.03765,1.03765,1000000.0
2009-10-16 22:18:00,1.03746,1.03746,1.03719,1.03719,60800000.0
2009-10-16 22:19:00,1.03748,1.03755,1.03745,1.03755,55000000.0
2009-10-16 22:20:00,1.03765,1.03765,1.0376,1.0376,4000000.0
2009-10-16 22:21:00,1.03765,1.03765,1.0374,1.0374,10300000.0
2009-10-16 22:22:00,1.0374,1.0374,1.03725,1.03725,24300000.0
2009-10-16 22:23:00,1.03725,1.03735,1.03725,1.0373,6900000.0
2009-10-16 22:24:00,1.0373,1.0373,1.0367,1.0368,102100000.0
2009-10-16 22:25:00,1.0368,1.0371,1.0366,1.0369,120100000.0
2009-10-16 22:26:00,1.0369,1.03695,1.0362,1.0362,76700000.0
2009-10-16 22:27:00,1.03625,1.0367,1.03625,1.0367,95400000.0
2009-10-16 22:28:00,1.03675,1.0368,1.0367,1.03675,33500000.0
2009-10-16 22:29:00,1.03675,1.03675,1.03675,1.03675,15100000.0
2009-10-16 22:30:00,1.0367,1.03675,1.0367,1.03675,4000000.0
2009-10-16 22:31:00,1.03665,1.03665,1.0366,1.0366,29800000.0
2009-10-16 22:32:00,1.0366,1.0366,1.03655,1.03655,27200000.0
2009-10-16 22:33:00,1.03655,1.0366,1.0365,1.03655,45800000.0
2009-10-16 22:34:00,1.03655,1.0367,1.03655,1.0367,44300000.0
2009-10-16 22:35:00,1.0367,1.03675,1.03635,1.0365,41700000.0
2009-10-16 22:36:00,1.03655,1.03655,1.03655,1.03655,3200000.0
2009-10-16 22:37:00,1.0365,1.03655,1.03645,1.03655,15400000.0
2009-10-16 22:38:00,1.03655,1.03655,1.03655,1.03655,8000000.0
2009-10-16 22:39:00,1.03655,1.03655,1.03655,1.03655,2400000.0
2009-10-16 22:40:00,1.03655,1.03655,1.03655,1.03655,38600000.0
2009-10-16 22:41:00,1.03655,1.03655,1.0363,1.0365,14800000.0
2009-10-16 22:42:00,1.0364,1.0364,1.0363,1.0363,5900000.0
2009-10-16 22:43:00,1.03635,1.03645,1.03635,1.03645,10800000.0
2009-10-16 22:44:00,1.0363,1.0364,1.0362,1.0363,35800000.0
2009-10-16 22:45:00,1.0364,1.0364,1.03625,1.03625,11000000.0
2009-10-16 22:46:00,1.0362,1.0362,1.0361,1.0361,4000000.0
2009-10-16 22:47:00,1.0361,1.0361,1.0361,1.0361,2000000.0
2009-10-16 22:48:00,1.0361,1.0361,1.03605,1.0361,5700000.0
2009-10-16 22:49:00,1.0362,1.0362,1.0361,1.0362,28700000.0
2009-10-16 22:50:00,1.0362,1.03635,1.0362,1.03635,28000000.0
2009-10-16 22:51:00,1.03635,1.03635,1.03635,1.03635,5800000.0
2009-10-16 22:52:00,1.03635,1.03635,1.03635,1.03635,1600000.0
2009-10-16 22:53:00,1.03635,1.03675,1.0363,1.0366,37400000.0
2009-10-16 22:54:00,1.0366,1.03665,1.0365,1.03655,58600000.0
2009-10-16 22:55:00,1.03655,1.03655,1.03615,1.03615,120800000.0
2009-10-16 22:56:00,1.03625,1.03665,1.03625,1.0366,61900000.0
2009-10-16 22:57:00,1.03655,1.03665,1.0364,1.03645,73400000.0
2009-10-16 22:58:00,1.03645,1.0366,1.03645,1.0365,49900000.0
2009-10-16 22:59:00,1.03655,1.0371,1.0363,1.0366,19100000.0
2009-10-19 00:00:00,1.03923,1.03926,1.03923,1.03926,62800000.0
2009-10-19 00:01:00,1.03923,1.0393,1.03923,1.0393,62800000.0
2009-10-19 00:02:00,1.03928,1.03942,1.03928,1.03942,62800000.0
2009-10-19 00:03:00,1.03941,1.03944,1.03939,1.03944,62800000.0
2009-10-19 00:04:00,1.03942,1.03948,1.03937,1.03947,62800000.0
2009-10-19 00:05:00,1.03945,1.0395,1.03943,1.0395,62800000.0
2009-10-19 00:06:00,1.03963,1.03963,1.03944,1.03944,62800000.0
2009-10-19 00:07:00,1.03941,1.03941,1.03903,1.03917,62800000.0
2009-10-19 00:08:00,1.03906,1.0392,1.03872,1.03872,62800000.0
2009-10-19 00:09:00,1.03866,1.03878,1.03859,1.03871,62800000.0
2009-10-19 00:10:00,1.03878,1.03884,1.03868,1.03868,62800000.0
2009-10-19 00:11:00,1.03875,1.0388,1.03874,1.03878,62800000.0
2009-10-19 00:12:00,1.03875,1.03901,1.03874,1.03901,62800000.0
2009-10-19 00:13:00,1.039,1.03902,1.03896,1.03896,62800000.0
2009-10-19 00:14:00,1.03898,1.03898,1.03896,1.03898,62800000.0
2009-10-19 00:15:00,1.03899,1.03906,1.03894,1.03899,62800000.0
2009-10-19 00:16:00,1.03896,1.03905,1.03888,1.03888,62800000.0
2009-10-19 00:17:00,1.03887,1.03888,1.03886,1.03888,62800000.0
2009-10-19 00:18:00,1.03881,1.03888,1.03881,1.03887,62800000.0
2009-10-19 00:19:00,1.0389,1.03891,1.0389,1.03891,62800000.0
2009-10-19 00:20:00,1.0389,1.03893,1.0389,1.03893,62800000.0
2009-10-19 00:21:00,1.03892,1.03895,1.03892,1.03893,62800000.0
2009-10-19 00:22:00,1.03892,1.03893,1.03892,1.03893,62800000.0
2009-10-19 00:24:00,1.03894,1.03896,1.03894,1.03896,62800000.0
2009-10-19 00:25:00,1.03895,1.03901,1.03895,1.03901,62800000.0
2009-10-19 00:26:00,1.03892,1.03892,1.03889,1.03889,62800000.0
2009-10-19 00:27:00,1.03891,1.03891,1.0389,1.0389,62800000.0
2009-10-19 00:28:00,1.03884,1.03885,1.03877,1.03881,62800000.0
2009-10-19 00:29:00,1.03881,1.03885,1.03848,1.03848,62800000.0
2009-10-19 00:30:00,1.03846,1.03861,1.03846,1.0385,62800000.0
2009-10-19 00:31:00,1.03847,1.03864,1.03847,1.0386,62800000.0
2009-10-19 00:32:00,1.03862,1.03874,1.03862,1.03865,62800000.0
2009-10-19 00:33:00,1.03863,1.03866,1.03858,1.03858,62800000.0
2009-10-19 00:34:00,1.03863,1.03865,1.03855,1.03857,62800000.0
2009-10-19 00:35:00,1.03858,1.03861,1.03857,1.03861,62800000.0
2009-10-19 00:36:00,1.03859,1.03859,1.03851,1.03851,62800000.0
2009-10-19 00:37:00,1.03852,1.03852,1.03849,1.03849,62800000.0
2009-10-19 00:38:00,1.03831,1.03831,1.03829,1.03829,62800000.0
2009-10-19 00:39:00,1.03825,1.03825,1.03818,1.03818,62800000.0
2009-10-19 00:40:00,1.03817,1.03824,1.03815,1.03823,62800000.0
2009-10-19 00:41:00,1.03824,1.03836,1.0382,1.03826,62800000.0
2009-10-19 00:42:00,1.03827,1.03849,1.03827,1.03838,62800000.0
2009-10-19 00:44:00,1.03836,1.0385,1.03833,1.03837,62800000.0
2009-10-19 00:45:00,1.03836,1.03839,1.03832,1.03832,62800000.0
2009-10-19 00:46:00,1.03833,1.03833,1.03825,1.03825,62800000.0
2009-10-19 00:47:00,1.03825,1.03825,1.03818,1.03819,62800000.0
2009-10-19 00:48:00,1.0382,1.03843,1.03817,1.03843,62800000.0
2009-10-19 00:49:00,1.03844,1.03845,1.03841,1.03845,62800000.0
2009-10-19 00:50:00,1.03846,1.03848,1.03844,1.03846,62800000.0
2009-10-19 00:51:00,1.03831,1.03841,1.03825,1.0384,62800000.0
2009-10-19 00:52:00,1.03841,1.03842,1.03826,1.03836,62800000.0
2009-10-19 00:53:00,1.03835,1.03835,1.03831,1.03832,62800000.0
2009-10-19 00:54:00,1.03833,1.03834,1.03824,1.03827,62800000.0
2009-10-19 00:55:00,1.03825,1.03833,1.03824,1.03829,62800000.0
2009-10-19 00:56:00,1.03828,1.03831,1.03791,1.03791,62800000.0
2009-10-19 00:57:00,1.03784,1.03784,1.03758,1.03758,62800000.0
2009-10-19 00:58:00,1.03759,1.03763,1.03756,1.03756,62800000.0
2009-10-19 00:59:00,1.03757,1.03759,1.03753,1.03754,62800000.0
2009-10-19 01:00:00,1.03751,1.03755,1.03751,1.03753,62800000.0
2009-10-19 01:01:00,1.03751,1.03756,1.03749,1.03756,62800000.0
2009-10-19 01:02:00,1.03753,1.03758,1.03748,1.03758,62800000.0
2009-10-19 01:03:00,1.0376,1.03764,1.03753,1.03763,62800000.0
2009-10-19 01:04:00,1.03761,1.03791,1.0376,1.03791,62800000.0
2009-10-19 01:05:00,1.0379,1.03792,1.03784,1.0379,62800000.0
2009-10-19 01:06:00,1.03793,1.03794,1.03793,1.03793,62800000.0
2009-10-19 01:07:00,1.03791,1.03792,1.03787,1.03792,62800000.0
2009-10-19 01:08:00,1.03793,1.03794,1.03789,1.03789,62800000.0
2009-10-19 01:09:00,1.03792,1.03795,1.03778,1.03779,62800000.0
2009-10-19 01:10:00,1.03779,1.03779,1.03768,1.0377,62800000.0
2009-10-19 01:11:00,1.0377,1.03771,1.03767,1.03767,62800000.0
2009-10-19 01:12:00,1.03767,1.03773,1.03766,1.0377,62800000.0
2009-10-19 01:13:00,1.0378,1.03781,1.03773,1.03779,62800000.0
2009-10-19 01:14:00,1.03778,1.03781,1.03765,1.03775,62800000.0
2009-10-19 01:15:00,1.03775,1.03788,1.03775,1.03783,62800000.0
2009-10-19 01:16:00,1.03784,1.03789,1.03783,1.03786,62800000.0
2009-10-19 01:17:00,1.03787,1.03814,1.03787,1.03813,62800000.0
2009-10-19 01:18:00,1.03814,1.03814,1.03812,1.03812,62800000.0
2009-10-19 01:19:00,1.03811,1.03848,1.0381,1.03848,62800000.0
2009-10-19 01:20:00,1.03847,1.0385,1.03847,1.0385,62800000.0
2009-10-19 01:21:00,1.03843,1.03845,1.03843,1.03845,62800000.0
2009-10-19 01:22:00,1.03844,1.03845,1.0384,1.03842,62800000.0
2009-10-19 01:23:00,1.03843,1.03843,1.03843,1.03843,62800000.0
2009-10-19 01:24:00,1.03847,1.03847,1.03834,1.03834,62800000.0
2009-10-19 01:25:00,1.03833,1.03834,1.03833,1.03834,62800000.0
2009-10-19 01:26:00,1.03835,1.03835,1.03809,1.03813,62800000.0
2009-10-19 01:27:00,1.03815,1.03816,1.03767,1.03774,62800000.0
2009-10-19 01:28:00,1.03774,1.0378,1.03774,1.03777,62800000.0
2009-10-19 01:29:00,1.03779,1.03783,1.03779,1.03781,62800000.0
2009-10-19 01:30:00,1.03781,1.03809,1.03781,1.03809,62800000.0
2009-10-19 01:31:00,1.03808,1.03808,1.03788,1.03802,62800000.0
2009-10-19 01:32:00,1.03803,1.03804,1.03775,1.03803,62800000.0
2009-10-19 01:33:00,1.03801,1.03801,1.03777,1.03798,62800000.0
2009-10-19 01:34:00,1.03796,1.03796,1.03792,1.03792,62800000.0
2009-10-19 01:35:00,1.03793,1.03796,1.03793,1.03796,62800000.0
2009-10-19 01:36:00,1.03798,1.03799,1.03783,1.03799,62800000.0
2009-10-19 01:37:00,1.03798,1.03841,1.03797,1.03841,62800000.0
2009-10-19 01:38:00,1.03843,1.03865,1.03841,1.03849,62800000.0
2009-10-19 01:39:00,1.03852,1.03857,1.0385,1.03851,62800000.0
2009-10-19 01:40:00,1.03854,1.03862,1.03851,1.03862,62800000.0
2009-10-19 01:41:00,1.03861,1.03861,1.03849,1.0386,62800000.0
2009-10-19 01:42:00,1.03854,1.03857,1.0384,1.03845,62800000.0
2009-10-19 01:43:00,1.03856,1.03856,1.03836,1.03841,62800000.0
2009-10-19 01:44:00,1.03846,1.03862,1.03846,1.0386,62800000.0
2009-10-19 01:45:00,1.03861,1.03861,1.03858,1.03859,62800000.0
2009-10-19 01:46:00,1.03858,1.03862,1.03857,1.03858,62800000.0
2009-10-19 01:47:00,1.03862,1.03868,1.03858,1.03868,62800000.0
2009-10-19 01:48:00,1.03872,1.03881,1.03864,1.03864,62800000.0
2009-10-19 01:49:00,1.03868,1.03872,1.03846,1.03852,62800000.0
2009-10-19 01:50:00,1.03853,1.03855,1.03784,1.03784,62800000.0
2009-10-19 01:51:00,1.0378,1.03813,1.03771,1.03812,62800000.0
2009-10-19 01:52:00,1.03818,1.03818,1.0381,1.03815,62800000.0
2009-10-19 01:53:00,1.03813,1.03816,1.03809,1.03811,62800000.0
2009-10-19 01:54:00,1.03817,1.03823,1.0381,1.03823,62800000.0
2009-10-19 01:55:00,1.03812,1.03824,1.03812,1.03824,62800000.0
2009-10-19 01:56:00,1.03812,1.03819,1.03812,1.03817,62800000.0
2009-10-19 01:57:00,1.03819,1.03819,1.03814,1.03816,62800000.0
2009-10-19 01:58:00,1.03821,1.03823,1.03821,1.03821,62800000.0
2009-10-19 01:59:00,1.03822,1.03831,1.03822,1.0383,62800000.0
2009-10-19 02:00:00,1.0382,1.0382,1.03785,1.0381,62800000.0
2009-10-19 02:01:00,1.0381,1.0381,1.03805,1.03805,11200000.0
2009-10-19 02:02:00,1.03805,1.03805,1.038,1.03805,25200000.0
2009-10-19 02:03:00,1.03805,1.0381,1.03805,1.0381,16400000.0
2009-10-19 02:04:00,1.03815,1.03895,1.0381,1.03895,60500000.0
2009-10-19 02:05:00,1.03895,1.03915,1.0384,1.03895,105700000.0
2009-10-19 02:06:00,1.03895,1.03945,1.03895,1.03945,32900000.0
2009-10-19 02:07:00,1.03945,1.03955,1.03945,1.03945,74800000.0
2009-10-19 02:08:00,1.03945,1.03965,1.03945,1.03955,110400000.0
2009-10-19 02:09:00,1.03955,1.04005,1.03955,1.04005,91000000.0
2009-10-19 02:10:00,1.0401,1.04055,1.0401,1.04055,41000000.0
2009-10-19 02:11:00,1.04055,1.04065,1.0403,1.04065,69100000.0
2009-10-19 02:12:00,1.04065,1.04075,1.04065,1.04065,37300000.0
2009-10-19 02:13:00,1.04065,1.04075,1.04065,1.04065,40800000.0
2009-10-19 02:14:00,1.04065,1.04075,1.04065,1.04075,67400000.0
2009-10-19 02:15:00,1.04075,1.04115,1.04065,1.04115,88300000.0
2009-10-19 02:16:00,1.04115,1.04115,1.04105,1.04115,68200000.0
2009-10-19 02:17:00,1.04115,1.04115,1.04055,1.04065,49400000.0
2009-10-19 02:18:00,1.04065,1.04065,1.04035,1.04055,42300000.0
2009-10-19 02:19:00,1.04055,1.04095,1.04055,1.04055,99700000.0
2009-10-19 02:20:00,1.0403,1.04065,1.0403,1.04055,92400000.0
2009-10-19 02:21:00,1.04055,1.04075,1.04035,1.04075,72700000.0
2009-10-19 02:22:00,1.04075,1.0409,1.0406,1.0409,112000000.0
2009-10-19 02:23:00,1.04095,1.04135,1.04095,1.04125,40100000.0
2009-10-19 02:24:00,1.04125,1.04135,1.04125,1.04125,46500000.0
2009-10-19 02:25:00,1.04125,1.0414,1.0412,1.0414,35700000.0
2009-10-19 02:26:00,1.0415,1.04155,1.0411,1.04115,51400000.0
2009-10-19 02:27:00,1.04115,1.04115,1.04105,1.04115,98600000.0
2009-10-19 02:28:00,1.04115,1.0412,1.04105,1.04105,57600000.0
2009-10-19 02:29:00,1.04105,1.04135,1.04105,1.04115,57400000.0
2009-10-19 02:30:00,1.04115,1.04145,1.0411,1.0412,104200000.0
2009-10-19 02:31:00,1.0412,1.04145,1.0412,1.04145,144000000.0
2009-10-19 02:32:00,1.04145,1.04165,1.04135,1.0414,145500000.0
2009-10-19 02:33:00,1.0415,1.04165,1.04145,1.04155,20600000.0
2009-10-19 02:34:00,1.04155,1.04175,1.04155,1.04175,58900000.0
2009-10-19 02:35:00,1.04185,1.04205,1.04155,1.04195,110100000.0
2009-10-19 02:36:00,1.0419,1.04195,1.0416,1.0417,145200000.0
2009-10-19 02:37:00,1.04165,1.04165,1.04155,1.0416,157600000.0
2009-10-19 02:38:00,1.0416,1.04165,1.0411,1.0411,150000000.0
2009-10-19 02:39:00,1.0411,1.0412,1.04105,1.04105,25600000.0
2009-10-19 02:40:00,1.04105,1.04105,1.04105,1.04105,12800000.0
2009-10-19 02:41:00,1.04105,1.0411,1.04105,1.0411,44000000.0
2009-10-19 02:42:00,1.0411,1.0411,1.04105,1.0411,38400000.0
2009-10-19 02:43:00,1.0411,1.0414,1.04105,1.0412,47000000.0
2009-10-19 02:44:00,1.04115,1.04155,1.04115,1.04155,66600000.0
2009-10-19 02:45:00,1.04155,1.04155,1.0412,1.04135,54900000.0
2009-10-19 02:46:00,1.04145,1.04225,1.0413,1.04175,106900000.0
2009-10-19 02:47:00,1.04175,1.04185,1.04175,1.04185,3000000.0
2009-10-19 02:48:00,1.04185,1.04185,1.0413,1.04135,93300000.0
2009-10-19 02:49:00,1.04135,1.04175,1.0412,1.04165,86100000.0
2009-10-19 02:50:00,1.04165,1.04185,1.0416,1.0418,41200000.0
2009-10-19 02:51:00,1.04165,1.04175,1.0415,1.0416,35800000.0
2009-10-19 02:52:00,1.0416,1.0417,1.0416,1.0417,16000000.0
2009-10-19 02:53:00,1.0417,1.0417,1.04145,1.04145,84800000.0
2009-10-19 02:54:00,1.04145,1.0415,1.04105,1.0412,131800000.0
2009-10-19 02:55:00,1.0413,1.0413,1.04105,1.04125,46500000.0
2009-10-19 02:56:00,1.04135,1.0416,1.04125,1.04135,57500000.0
2009-10-19 02:57:00,1.04135,1.04155,1.04115,1.04155,48600000.0
2009-10-19 02:58:00,1.04155,1.04155,1.04115,1.04115,33100000.0
2009-10-19 02:59:00,1.04115,1.0412,1.04095,1.04095,56400000.0
2009-10-19 03:00:00,1.04095,1.04105,1.04085,1.04085,111500000.0
2009-10-19 03:01:00,1.04085,1.04095,1.0408,1.04095,42000000.0
2009-10-19 03:02:00,1.04095,1.04105,1.04095,1.04105,56200000.0
2009-10-19 03:03:00,1.04105,1.04105,1.0409,1.04105,43300000.0
2009-10-19 03:04:00,1.04105,1.04115,1.04105,1.04115,9300000.0
2009-10-19 03:05:00,1.0411,1.0411,1.0409,1.04105,79800000.0
2009-10-19 03:06:00,1.04105,1.04105,1.04095,1.04095,12800000.0
2009-10-19 03:07:00,1.04095,1.04105,1.04095,1.04105,71200000.0
2009-10-19 03:08:00,1.04105,1.04105,1.04105,1.04105,11200000.0
2009-10-19 03:09:00,1.04105,1.04105,1.04105,1.04105,11200000.0
2009-10-19 03:10:00,1.04105,1.04105,1.04095,1.04105,44000000.0
2009-10-19 03:11:00,1.04105,1.04135,1.04095,1.0413,96000000.0
2009-10-19 03:12:00,1.04135,1.04135,1.04105,1.04115,148900000.0
2009-10-19 03:13:00,1.04105,1.04125,1.04105,1.04115,131500000.0
2009-10-19 03:14:00,1.04115,1.0416,1.04115,1.0413,86600000.0
2009-10-19 03:15:00,1.0413,1.04165,1.04125,1.04125,195100000.0
2009-10-19 03:16:00,1.04125,1.0416,1.0412,1.04145,129500000.0
2009-10-19 03:17:00,1.04135,1.04135,1.0413,1.0413,9600000.0
2009-10-19 03:18:00,1.04135,1.0414,1.0413,1.0413,24000000.0
2009-10-19 03:19:00,1.0413,1.04155,1.0413,1.04145,28800000.0
2009-10-19 03:20:00,1.04145,1.0415,1.04145,1.04145,30200000.0
2009-10-19 03:21:00,1.04145,1.04145,1.04145,1.04145,4800000.0
2009-10-19 03:22:00,1.04145,1.04155,1.04145,1.04145,45400000.0
2009-10-19 03:23:00,1.04145,1.04155,1.04145,1.04155,17100000.0
2009-10-19 03:24:00,1.04155,1.04155,1.04145,1.04155,22200000.0
2009-10-19 03:25:00,1.04155,1.04155,1.04145,1.04145,8200000.0
2009-10-19 03:26:00,1.04145,1.04155,1.04135,1.0415,27200000.0
2009-10-19 03:27:00,1.04155,1.04155,1.04135,1.04135,57000000.0
2009-10-19 03:28:00,1.04135,1.04135,1.04105,1.0412,58500000.0
2009-10-19 03:29:00,1.0412,1.0412,1.0412,1.0412,12000000.0
2009-10-19 03:30:00,1.0412,1.0412,1.0411,1.0411,13000000.0
2009-10-19 03:31:00,1.0411,1.0412,1.0411,1.0411,23200000.0
2009-10-19 03:32:00,1.0411,1.0412,1.0411,1.0412,15400000.0
2009-10-19 03:33:00,1.04125,1.0415,1.0412,1.0412,32800000.0
2009-10-19 03:34:00,1.0412,1.04125,1.04115,1.04125,22700000.0
2009-10-19 03:35:00,1.0413,1.0413,1.04125,1.04125,16600000.0
2009-10-19 03:36:00,1.04125,1.04125,1.04115,1.04115,19400000.0
2009-10-19 03:37:00,1.04115,1.04125,1.04115,1.04125,7200000.0
2009-10-19 03:38:00,1.04125,1.04125,1.04105,1.04115,52600000.0
2009-10-19 03:39:00,1.04115,1.04115,1.04115,1.04115,17800000.0
2009-10-19 03:40:00,1.04115,1.04115,1.041,1.041,64000000.0
2009-10-19 03:41:00,1.041,1.04105,1.041,1.04105,30800000.0
2009-10-19 03:42:00,1.0411,1.0411,1.04095,1.04095,29600000.0
2009-10-19 03:43:00,1.04095,1.04095,1.04025,1.04025,60300000.0
2009-10-19 03:44:00,1.04025,1.04025,1.04025,1.04025,27200000.0
2009-10-19 03:45:00,1.0403,1.0404,1.04005,1.04015,80300000.0
2009-10-19 03:46:00,1.04025,1.04025,1.04005,1.04005,44400000.0
2009-10-19 03:47:00,1.04005,1.04025,1.04005,1.04025,22400000.0
2009-10-19 03:48:00,1.04025,1.04055,1.04005,1.04015,93200000.0
2009-10-19 03:49:00,1.04015,1.04055,1.04015,1.0404,67400000.0
2009-10-19 03:50:00,1.04045,1.0406,1.04045,1.0406,44800000.0
2009-10-19 03:51:00,1.04065,1.0408,1.04065,1.04075,71000000.0
2009-10-19 03:52:00,1.0408,1.0408,1.0408,1.0408,2400000.0
2009-10-19 03:53:00,1.04056,1.04056,1.04039,1.04039,38600000.0
2009-10-19 03:54:00,1.04056,1.04066,1.04049,1.0406,44200000.0
2009-10-19 03:55:00,1.04085,1.04085,1.04085,1.04085,10400000.0
2009-10-19 03:56:00,1.04085,1.0409,1.04085,1.0409,22400000.0
2009-10-19 03:57:00,1.0409,1.0409,1.0408,1.0408,58600000.0
2009-10-19 03:58:00,1.0408,1.04085,1.0406,1.0406,36800000.0
2009-10-19 03:59:00,1.0406,1.0406,1.04035,1.0404,32800000.0
2009-10-19 04:00:00,1.0404,1.0404,1.0402,1.04025,62600000.0
2009-10-19 04:01:00,1.04025,1.0404,1.04025,1.0404,24200000.0
2009-10-19 04:02:00,1.04045,1.04055,1.04045,1.0405,30000000.0
2009-10-19 04:03:00,1.0405,1.0405,1.0404,1.0405,23000000.0
2009-10-19 04:04:00,1.04065,1.0408,1.04065,1.0408,82700000.0
2009-10-19 04:05:00,1.04055,1.04055,1.04025,1.04025,53400000.0
2009-10-19 04:06:00,1.04025,1.04025,1.04025,1.04025,16800000.0
2009-10-19 04:07:00,1.04025,1.04025,1.04025,1.04025,2400000.0
2009-10-19 04:08:00,1.04007,1.04007,1.03987,1.04001,34800000.0
2009-10-19 04:09:00,1.04025,1.04025,1.04015,1.0402,36900000.0
2009-10-19 04:10:00,1.0402,1.0402,1.0402,1.0402,7200000.0
2009-10-19 04:11:00,1.04015,1.04015,1.0398,1.0398,10200000.0
2009-10-19 04:12:00,1.0398,1.0398,1.03945,1.03945,101500000.0
2009-10-19 04:13:00,1.03945,1.03975,1.03945,1.03965,23600000.0
2009-10-19 04:14:00,1.03975,1.0398,1.0394,1.03945,37700000.0
2009-10-19 04:15:00,1.03945,1.0396,1.03945,1.0396,33300000.0
2009-10-19 04:16:00,1.0396,1.0398,1.0396,1.0398,30600000.0
2009-10-19 04:17:00,1.0398,1.04015,1.0398,1.04015,29100000.0
2009-10-19 04:18:00,1.04015,1.04015,1.04005,1.04005,35800000.0
2009-10-19 04:19:00,1.04005,1.04005,1.04005,1.04005,40800000.0
2009-10-19 04:20:00,1.04005,1.04005,1.0397,1.0397,64700000.0
2009-10-19 04:21:00,1.03975,1.0398,1.03975,1.0398,68800000.0
2009-10-19 04:22:00,1.0398,1.0398,1.0394,1.0394,38300000.0
2009-10-19 04:23:00,1.03945,1.0395,1.03945,1.0395,39800000.0
2009-10-19 04:24:00,1.0395,1.0395,1.03945,1.03945,18700000.0
2009-10-19 04:25:00,1.03945,1.03945,1.03945,1.03945,37400000.0
2009-10-19 04:26:00,1.03945,1.03945,1.03945,1.03945,7000000.0
2009-10-19 04:27:00,1.03945,1.03945,1.03945,1.03945,28000000.0
2009-10-19 04:28:00,1.03945,1.03955,1.03945,1.03955,85200000.0
2009-10-19 04:29:00,1.0397,1.03975,1.03955,1.03975,9200000.0
2009-10-19 04:30:00,1.03975,1.03975,1.0395,1.03955,11800000.0
2009-10-19 04:31:00,1.03955,1.03955,1.0395,1.0395,3700000.0
2009-10-19 04:32:00,1.0396,1.03975,1.03945,1.03945,60300000.0
2009-10-19 04:33:00,1.03945,1.03955,1.0394,1.03945,114400000.0
2009-10-19 04:34:00,1.03945,1.03945,1.03945,1.03945,59800000.0
2009-10-19 04:35:00,1.03945,1.03955,1.03945,1.03955,52600000.0
2009-10-19 04:36:00,1.03955,1.0397,1.03955,1.03965,74700000.0
2009-10-19 04:37:00,1.03965,1.03965,1.03965,1.03965,36000000.0
2009-10-19 04:38:00,1.0395,1.0395,1.03921,1.03947,33000000.0
2009-10-19 04:39:00,1.03965,1.03965,1.03965,1.03965,15200000.0
2009-10-19 04:40:00,1.03965,1.03965,1.03965,1.03965,7600000.0
2009-10-19 04:41:00,1.03975,1.03975,1.03975,1.03975,7000000.0
2009-10-19 04:42:00,1.03975,1.03975,1.03945,1.03945,29600000.0
2009-10-19 04:43:00,1.03945,1.03945,1.03945,1.03945,81900000.0
2009-10-19 04:44:00,1.03945,1.03945,1.03945,1.03945,141400000.0
2009-10-19 04:45:00,1.03945,1.03945,1.03945,1.03945,59000000.0
2009-10-19 04:46:00,1.03945,1.0395,1.03945,1.03945,54900000.0
2009-10-19 04:47:00,1.03945,1.03945,1.03855,1.03875,124100000.0
2009-10-19 04:48:00,1.03875,1.03885,1.0386,1.03875,112900000.0
2009-10-19 04:49:00,1.03875,1.03875,1.03875,1.03875,14400000.0
2009-10-19 04:50:00,1.03875,1.03875,1.03865,1.03865,58900000.0
2009-10-19 04:51:00,1.03865,1.03875,1.03865,1.03875,94400000.0
2009-10-19 04:52:00,1.03875,1.03875,1.03835,1.03855,104200000.0
2009-10-19 04:53:00,1.03855,1.03855,1.03845,1.03845,125300000.0
2009-10-19 04:54:00,1.0385,1.0389,1.03845,1.0389,136100000.0
2009-10-19 04:55:00,1.03895,1.03895,1.03865,1.03895,157800000.0
2009-10-19 04:56:00,1.03895,1.0396,1.0387,1.039,113400000.0
2009-10-19 04:57:00,1.039,1.03905,1.0388,1.03885,53300000.0
2009-10-19 04:58:00,1.03885,1.03915,1.03885,1.03915,31200000.0
2009-10-19 04:59:00,1.03915,1.0392,1.0391,1.0392,73200000.0
2009-10-19 05:00:00,1.0392,1.0393,1.03875,1.0389,87800000.0
2009-10-19 05:01:00,1.03885,1.0389,1.0388,1.0389,28000000.0
2009-10-19 05:02:00,1.0389,1.0389,1.0388,1.0388,14200000.0
2009-10-19 05:03:00,1.03837,1.03863,1.03837,1.03838,87700000.0
2009-10-19 05:04:00,1.0386,1.03861,1.0384,1.03854,142000000.0
2009-10-19 05:05:00,1.03847,1.0386,1.03847,1.03851,48100000.0
2009-10-19 05:06:00,1.0389,1.0389,1.0389,1.0389,17600000.0
2009-10-19 05:07:00,1.0389,1.0389,1.03885,1.03885,44000000.0
2009-10-19 05:08:00,1.03885,1.03885,1.0388,1.0388,32600000.0
2009-10-19 05:09:00,1.0388,1.03885,1.03875,1.03885,40500000.0
2009-10-19 05:10:00,1.03885,1.03905,1.0386,1.0386,63900000.0
2009-10-19 05:11:00,1.0386,1.0386,1.0385,1.03855,46000000.0
2009-10-19 05:12:00,1.0385,1.0385,1.0376,1.0377,157900000.0
2009-10-19 05:13:00,1.0377,1.03775,1.03755,1.0376,111800000.0
2009-10-19 05:14:00,1.0376,1.03765,1.0375,1.0376,53800000.0
2009-10-19 05:15:00,1.0376,1.03775,1.03755,1.03775,60600000.0
2009-10-19 05:16:00,1.03775,1.03795,1.03775,1.03795,67100000.0
2009-10-19 05:17:00,1.03795,1.03795,1.03795,1.03795,46100000.0
2009-10-19 05:18:00,1.038,1.03805,1.038,1.03805,45200000.0
2009-10-19 05:19:00,1.03805,1.03805,1.0378,1.03785,34600000.0
2009-10-19 05:20:00,1.03785,1.03785,1.03785,1.03785,9000000.0
2009-10-19 05:21:00,1.03795,1.03795,1.03785,1.03785,42200000.0
2009-10-19 05:22:00,1.03785,1.03805,1.03785,1.03805,36400000.0
2009-10-19 05:23:00,1.03805,1.03805,1.03805,1.03805,12000000.0
2009-10-19 05:24:00,1.03815,1.03815,1.03795,1.03795,12200000.0
2009-10-19 05:25:00,1.03795,1.03795,1.03795,1.03795,34000000.0
2009-10-19 05:26:00,1.03805,1.03825,1.03805,1.03815,53900000.0
2009-10-19 05:27:00,1.03815,1.03815,1.03805,1.03805,46200000.0
2009-10-19 05:28:00,1.03815,1.03815,1.03775,1.03775,23800000.0
2009-10-19 05:29:00,1.03775,1.03775,1.03775,1.03775,9600000.0
2009-10-19 05:30:00,1.03775,1.03785,1.03765,1.03765,14600000.0
2009-10-19 05:31:00,1.03765,1.03795,1.03765,1.03785,36400000.0
2009-10-19 05:32:00,1.03785,1.03785,1.03775,1.03775,24800000.0
2009-10-19 05:33:00,1.03775,1.03775,1.03775,1.03775,2400000.0
2009-10-19 05:34:00,1.03775,1.03775,1.03775,1.03775,7200000.0
2009-10-19 05:35:00,1.0379,1.0379,1.0377,1.0377,21800000.0
2009-10-19 05:36:00,1.0377,1.0377,1.0377,1.0377,19200000.0
2009-10-19 05:37:00,1.0377,1.0377,1.0377,1.0377,4800000.0
2009-10-19 05:38:00,1.0377,1.0377,1.0376,1.0376,11900000.0
2009-10-19 05:39:00,1.0377,1.03775,1.0375,1.0375,45200000.0
2009-10-19 05:40:00,1.0375,1.03765,1.0375,1.03765,14400000.0
2009-10-19 05:41:00,1.03765,1.03765,1.03765,1.03765,7200000.0
2009-10-19 05:42:00,1.03765,1.03765,1.03765,1.03765,7200000.0
2009-10-19 05:43:00,1.03765,1.03765,1.03765,1.03765,4800000.0
2009-10-19 05:44:00,1.03755,1.03755,1.03735,1.03735,75000000.0
2009-10-19 05:45:00,1.03735,1.03735,1.0373,1.0373,26800000.0
2009-10-19 05:46:00,1.0373,1.03745,1.03725,1.03725,46700000.0
2009-10-19 05:47:00,1.03725,1.03725,1.03725,1.03725,7200000.0
2009-10-19 05:48:00,1.03725,1.03725,1.0364,1.0366,90400000.0
2009-10-19 05:49:00,1.03665,1.03665,1.03655,1.0366,19800000.0
2009-10-19 05:50:00,1.0366,1.0366,1.03645,1.03645,71700000.0
2009-10-19 05:51:00,1.03645,1.03665,1.03645,1.03665,104500000.0
2009-10-19 05:52:00,1.03665,1.03675,1.03665,1.03675,71800000.0
2009-10-19 05:53:00,1.03675,1.0369,1.03675,1.0369,62000000.0
2009-10-19 05:54:00,1.03695,1.03695,1.0369,1.0369,9600000.0
2009-10-19 05:55:00,1.03685,1.03685,1.03675,1.0368,26400000.0
2009-10-19 05:56:00,1.0368,1.03685,1.03675,1.03675,16100000.0
2009-10-19 05:57:00,1.03675,1.03685,1.03675,1.03685,45200000.0
2009-10-19 05:58:00,1.03685,1.03695,1.0368,1.0368,8800000.0
2009-10-19 05:59:00,1.0368,1.0368,1.03675,1.0368,15400000.0
2009-10-19 06:00:00,1.03675,1.03675,1.0367,1.0367,12800000.0
2009-10-19 06:01:00,1.0367,1.0368,1.0367,1.03675,17600000.0
2009-10-19 06:02:00,1.03675,1.03675,1.0367,1.03675,25600000.0
2009-10-19 06:03:00,1.03675,1.03675,1.0367,1.03675,10400000.0
2009-10-19 06:04:00,1.0367,1.03675,1.0367,1.03675,6400000.0
2009-10-19 06:05:00,1.03645,1.0366,1.03631,1.0366,260300000.0
2009-10-19 06:06:00,1.03675,1.03685,1.0367,1.03675,35600000.0
2009-10-19 06:07:00,1.0367,1.03675,1.0367,1.03675,28900000.0
2009-10-19 06:08:00,1.0367,1.03675,1.03665,1.0367,22400000.0
2009-10-19 06:09:00,1.03675,1.03695,1.0367,1.0368,61500000.0
2009-10-19 06:10:00,1.0368,1.0369,1.0368,1.0369,12800000.0
2009-10-19 06:11:00,1.0369,1.0369,1.03685,1.0369,11200000.0
2009-10-19 06:12:00,1.0369,1.0369,1.03665,1.03675,55000000.0
2009-10-19 06:13:00,1.03675,1.03675,1.0366,1.03675,62100000.0
2009-10-19 06:14:00,1.03665,1.03665,1.03655,1.03655,40300000.0
2009-10-19 06:15:00,1.0367,1.0367,1.0365,1.0365,13600000.0
2009-10-19 06:16:00,1.03655,1.03705,1.03655,1.0369,54100000.0
2009-10-19 06:17:00,1.0369,1.0369,1.0369,1.0369,26400000.0
2009-10-19 06:18:00,1.0369,1.0369,1.03685,1.03685,37700000.0
2009-10-19 06:19:00,1.0369,1.03705,1.03685,1.03705,29800000.0
2009-10-19 06:20:00,1.03705,1.03715,1.03705,1.03715,16000000.0
2009-10-19 06:21:00,1.0372,1.03735,1.0372,1.03725,45700000.0
2009-10-19 06:22:00,1.03725,1.03725,1.03725,1.03725,37400000.0
2009-10-19 06:23:00,1.03735,1.03755,1.03735,1.03755,23500000.0
2009-10-19 06:24:00,1.0375,1.03795,1.0375,1.0379,20700000.0
2009-10-19 06:25:00,1.0379,1.03795,1.0376,1.0376,83400000.0
2009-10-19 06:26:00,1.03765,1.0377,1.03765,1.0377,28000000.0
2009-10-19 06:27:00,1.0377,1.03775,1.03765,1.03775,18000000.0
2009-10-19 06:28:00,1.0377,1.0377,1.0377,1.0377,1600000.0
2009-10-19 06:29:00,1.0377,1.0377,1.0377,1.0377,3200000.0
2009-10-19 06:30:00,1.03765,1.03765,1.03765,1.03765,24000000.0
2009-10-19 06:31:00,1.0377,1.0377,1.03765,1.03765,13600000.0
2009-10-19 06:32:00,1.03755,1.0376,1.0375,1.0375,32500000.0
2009-10-19 06:33:00,1.0375,1.03765,1.03735,1.0375,90700000.0
2009-10-19 06:34:00,1.0375,1.03755,1.0375,1.03755,14900000.0
2009-10-19 06:35:00,1.0376,1.03785,1.0376,1.0377,107900000.0
2009-10-19 06:36:00,1.03775,1.0378,1.0377,1.0377,62200000.0
2009-10-19 06:37:00,1.0377,1.0377,1.0377,1.0377,14400000.0
2009-10-19 06:38:00,1.0377,1.03775,1.0377,1.03775,40700000.0
2009-10-19 06:39:00,1.03775,1.03775,1.03775,1.03775,12800000.0
2009-10-19 06:40:00,1.03775,1.038,1.03775,1.03795,52400000.0
2009-10-19 06:41:00,1.03795,1.0386,1.03785,1.03845,78600000.0
2009-10-19 06:42:00,1.03845,1.0386,1.03845,1.0385,29000000.0
2009-10-19 06:43:00,1.03855,1.0386,1.0385,1.0385,10700000.0
2009-10-19 06:44:00,1.0386,1.03865,1.0386,1.03865,9600000.0
2009-10-19 06:45:00,1.03865,1.03865,1.03865,1.03865,17200000.0
2009-10-19 06:46:00,1.0386,1.03865,1.0386,1.03865,16800000.0
2009-10-19 06:47:00,1.03865,1.03865,1.03865,1.03865,2400000.0
2009-10-19 06:48:00,1.03865,1.03865,1.03865,1.03865,12000000.0
2009-10-19 06:49:00,1.0386,1.03865,1.03845,1.03845,34200000.0
2009-10-19 06:50:00,1.03845,1.03855,1.0383,1.03855,20200000.0
2009-10-19 06:51:00,1.03855,1.03855,1.03855,1.03855,12000000.0
2009-10-19 06:52:00,1.03855,1.03855,1.0385,1.03855,52800000.0
2009-10-19 06:53:00,1.03855,1.0388,1.03855,1.0388,33400000.0
2009-10-19 06:54:00,1.03885,1.03885,1.03885,1.03885,14100000.0
2009-10-19 06:55:00,1.03885,1.03885,1.03885,1.03885,8600000.0
2009-10-19 06:56:00,1.03885,1.03895,1.03885,1.03895,79400000.0
2009-10-19 06:57:00,1.03895,1.03895,1.03875,1.03885,34600000.0
2009-10-19 06:58:00,1.03885,1.03895,1.03885,1.03895,4600000.0
2009-10-19 06:59:00,1.03895,1.03895,1.03875,1.03895,27500000.0
2009-10-19 07:00:00,1.03875,1.0388,1.03875,1.03875,47200000.0
2009-10-19 07:01:00,1.03875,1.03875,1.03875,1.03875,43200000.0
2009-10-19 07:02:00,1.03875,1.03895,1.0387,1.03875,51400000.0
2009-10-19 07:03:00,1.03875,1.03875,1.0385,1.0385,25800000.0
2009-10-19 07:04:00,1.03855,1.03855,1.0385,1.0385,3400000.0
2009-10-19 07:05:00,1.0385,1.0385,1.03845,1.03845,22800000.0
2009-10-19 07:06:00,1.03845,1.03845,1.03815,1.03815,21000000.0
2009-10-19 07:07:00,1.03815,1.03815,1.03815,1.03815,8000000.0
2009-10-19 07:08:00,1.03815,1.0382,1.03805,1.03815,60400000.0
2009-10-19 07:09:00,1.03815,1.0382,1.03805,1.03805,36800000.0
2009-10-19 07:10:00,1.03805,1.03805,1.03805,1.03805,16000000.0
2009-10-19 07:11:00,1.03815,1.03815,1.03805,1.03805,5800000.0
2009-10-19 07:12:00,1.03805,1.03805,1.03805,1.03805,12800000.0
2009-10-19 07:13:00,1.0381,1.0381,1.03795,1.03805,33800000.0
2009-10-19 07:14:00,1.03805,1.0381,1.0379,1.03795,28200000.0
2009-10-19 07:15:00,1.03795,1.03795,1.03795,1.03795,12000000.0
2009-10-19 07:16:00,1.03795,1.03795,1.03775,1.03795,99600000.0
2009-10-19 07:17:00,1.03795,1.03795,1.03795,1.03795,12600000.0
2009-10-19 07:18:00,1.03795,1.03795,1.03795,1.03795,4000000.0
2009-10-19 07:19:00,1.03795,1.03795,1.0376,1.03775,27400000.0
2009-10-19 07:20:00,1.03775,1.03775,1.03775,1.03775,20400000.0
2009-10-19 07:21:00,1.03775,1.03785,1.03755,1.03755,39200000.0
2009-10-19 07:22:00,1.0376,1.0376,1.03755,1.03755,47400000.0
2009-10-19 07:23:00,1.0375,1.03755,1.0375,1.03755,36500000.0
2009-10-19 07:24:00,1.0375,1.03755,1.0375,1.0375,62600000.0
2009-10-19 07:25:00,1.0375,1.03755,1.0375,1.03755,38400000.0
2009-10-19 07:26:00,1.03755,1.03755,1.03755,1.03755,50400000.0
2009-10-19 07:27:00,1.03755,1.03755,1.03745,1.03755,106400000.0
2009-10-19 07:28:00,1.03755,1.03755,1.03755,1.03755,12000000.0
2009-10-19 07:29:00,1.03755,1.03755,1.0371,1.0372,126000000.0
2009-10-19 07:30:00,1.0372,1.0372,1.03675,1.03675,154600000.0
2009-10-19 07:31:00,1.03665,1.03685,1.0366,1.0368,51800000.0
2009-10-19 07:32:00,1.0368,1.0368,1.0368,1.0368,19200000.0
2009-10-19 07:33:00,1.0368,1.0368,1.03675,1.03675,77300000.0
2009-10-19 07:34:00,1.03675,1.03675,1.03655,1.03665,47000000.0
2009-10-19 07:35:00,1.03665,1.03665,1.03645,1.03645,131300000.0
2009-10-19 07:36:00,1.03645,1.03645,1.03635,1.03635,57900000.0
2009-10-19 07:37:00,1.03635,1.03635,1.03625,1.03635,31400000.0
2009-10-19 07:38:00,1.03635,1.03645,1.03605,1.03645,69700000.0
2009-10-19 07:39:00,1.03645,1.03675,1.03645,1.03655,60000000.0
2009-10-19 07:40:00,1.03655,1.03655,1.03645,1.0365,43800000.0
2009-10-19 07:41:00,1.03645,1.03645,1.03615,1.0362,51200000.0
2009-10-19 07:42:00,1.03615,1.0362,1.03605,1.03615,148800000.0
2009-10-19 07:43:00,1.03615,1.03625,1.03615,1.03615,157600000.0
2009-10-19 07:44:00,1.03615,1.03645,1.03615,1.03645,53500000.0
2009-10-19 07:45:00,1.03645,1.0365,1.03645,1.03645,68800000.0
2009-10-19 07:46:00,1.03645,1.03655,1.0364,1.03655,49700000.0
2009-10-19 07:47:00,1.03655,1.03675,1.03655,1.03675,25800000.0
2009-10-19 07:48:00,1.03675,1.03725,1.03675,1.03705,113900000.0
2009-10-19 07:49:00,1.03705,1.0371,1.03705,1.03705,16200000.0
2009-10-19 07:50:00,1.03705,1.03705,1.0368,1.03685,104300000.0
2009-10-19 07:51:00,1.03685,1.0369,1.0368,1.0368,38100000.0
2009-10-19 07:52:00,1.0368,1.03685,1.0368,1.03685,39600000.0
2009-10-19 07:53:00,1.03685,1.03685,1.0368,1.0368,68100000.0
2009-10-19 07:54:00,1.03675,1.03675,1.03675,1.03675,63100000.0
2009-10-19 07:55:00,1.03675,1.0374,1.03675,1.0374,67200000.0
2009-10-19 07:56:00,1.0374,1.03765,1.0373,1.03745,91200000.0
2009-10-19 07:57:00,1.03745,1.0375,1.03725,1.0375,61000000.0
2009-10-19 07:58:00,1.0374,1.03775,1.0374,1.0376,112900000.0
2009-10-19 07:59:00,1.03755,1.03805,1.03755,1.03805,74700000.0
2009-10-19 08:00:00,1.03805,1.0382,1.0375,1.03765,163600000.0
2009-10-19 08:01:00,1.03765,1.03765,1.03755,1.0376,91800000.0
2009-10-19 08:02:00,1.0376,1.0377,1.0376,1.0377,22000000.0
2009-10-19 08:03:00,1.0377,1.03795,1.0377,1.03795,40800000.0
2009-10-19 08:04:00,1.03795,1.038,1.03795,1.03795,89900000.0
2009-10-19 08:05:00,1.03795,1.0383,1.03795,1.0383,88100000.0
2009-10-19 08:06:00,1.03825,1.0386,1.03825,1.0385,71900000.0
2009-10-19 08:07:00,1.03855,1.03885,1.03845,1.0388,116400000.0
2009-10-19 08:08:00,1.0388,1.0394,1.0387,1.0394,184300000.0
2009-10-19 08:09:00,1.0394,1.0397,1.039,1.039,206700000.0
2009-10-19 08:10:00,1.039,1.03905,1.0389,1.0389,79400000.0
2009-10-19 08:11:00,1.0389,1.03895,1.03885,1.03895,107400000.0
2009-10-19 08:12:00,1.03895,1.0395,1.03895,1.03935,119900000.0
2009-10-19 08:13:00,1.0393,1.0393,1.03905,1.0391,163800000.0
2009-10-19 08:14:00,1.0391,1.03915,1.0391,1.0391,145300000.0
2009-10-19 08:15:00,1.03915,1.0392,1.03895,1.039,94500000.0
2009-10-19 08:16:00,1.039,1.039,1.0388,1.0388,88200000.0
2009-10-19 08:17:00,1.0388,1.03905,1.0388,1.0388,86200000.0
2009-10-19 08:18:00,1.0388,1.0388,1.03855,1.03855,207600000.0
2009-10-19 08:19:00,1.0386,1.03865,1.03855,1.03855,136500000.0
2009-10-19 08:20:00,1.03855,1.0386,1.03835,1.03835,101200000.0
2009-10-19 08:21:00,1.03835,1.03835,1.03785,1.0379,165300000.0
2009-10-19 08:22:00,1.03795,1.0382,1.03785,1.03815,127100000.0
2009-10-19 08:23:00,1.03815,1.0382,1.0381,1.0382,106600000.0
2009-10-19 08:24:00,1.03815,1.03845,1.03815,1.03845,100500000.0
2009-10-19 08:25:00,1.03845,1.03845,1.0381,1.03825,187300000.0
2009-10-19 08:26:00,1.03825,1.0383,1.038,1.03815,170000000.0
2009-10-19 08:27:00,1.03815,1.03815,1.03805,1.03815,148600000.0
2009-10-19 08:28:00,1.03815,1.03885,1.03815,1.03865,201900000.0
2009-10-19 08:29:00,1.03865,1.03865,1.03845,1.03845,142600000.0
2009-10-19 08:30:00,1.03845,1.03845,1.03845,1.03845,10500000.0
2009-10-19 08:31:00,1.03845,1.03845,1.03845,1.03845,32000000.0
2009-10-19 08:32:00,1.0385,1.03875,1.0385,1.03865,126100000.0
2009-10-19 08:33:00,1.03865,1.03895,1.03865,1.03895,190799999.0
2009-10-19 08:34:00,1.03895,1.03895,1.03865,1.0387,183000000.0
2009-10-19 08:35:00,1.0387,1.03875,1.0383,1.0383,217200000.0
2009-10-19 08:36:00,1.0383,1.0383,1.03775,1.03815,414500000.0
2009-10-19 08:37:00,1.03815,1.03815,1.0375,1.0375,270300000.0
2009-10-19 08:38:00,1.0375,1.03805,1.03735,1.03785,358700000.0
2009-10-19 08:39:00,1.03785,1.03785,1.03765,1.03765,305500000.0
2009-10-19 08:40:00,1.03765,1.03765,1.03755,1.03755,210700000.0
2009-10-19 08:41:00,1.03755,1.0376,1.0375,1.03755,89400000.0
2009-10-19 08:42:00,1.03755,1.0376,1.03725,1.03725,218200000.0
2009-10-19 08:43:00,1.03725,1.03745,1.03725,1.0374,164800000.0
2009-10-19 08:44:00,1.0374,1.03745,1.0373,1.0374,75800000.0
2009-10-19 08:45:00,1.03745,1.0375,1.0373,1.03735,104000000.0
2009-10-19 08:46:00,1.03735,1.0379,1.03735,1.03785,190100000.0
2009-10-19 08:47:00,1.03765,1.03775,1.03745,1.0377,125700000.0
2009-10-19 08:48:00,1.03775,1.0379,1.03775,1.03785,154300000.0
2009-10-19 08:49:00,1.03785,1.0379,1.0378,1.03785,150700000.0
2009-10-19 08:50:00,1.03785,1.038,1.03765,1.0377,205700000.0
2009-10-19 08:51:00,1.03765,1.03765,1.03715,1.03715,262400000.0
2009-10-19 08:52:00,1.03715,1.0374,1.03715,1.0373,200300000.0
2009-10-19 08:53:00,1.0373,1.0374,1.0372,1.0373,37600000.0
2009-10-19 08:54:00,1.0373,1.0373,1.03715,1.0372,47000000.0
2009-10-19 08:55:00,1.03715,1.03765,1.03715,1.03765,143400000.0
2009-10-19 08:56:00,1.03765,1.03765,1.03745,1.03755,214600000.0
2009-10-19 08:57:00,1.03755,1.03825,1.0374,1.03825,185700000.0
2009-10-19 08:58:00,1.03825,1.03855,1.03825,1.03835,185600000.0
2009-10-19 08:59:00,1.03835,1.03845,1.0375,1.03755,253400000.0
2009-10-19 09:00:00,1.03755,1.03785,1.03685,1.03695,440450000.0
2009-10-19 09:01:00,1.03695,1.03715,1.0368,1.03695,493200001.0
2009-10-19 09:02:00,1.03695,1.03695,1.0362,1.03635,180500000.0
2009-10-19 09:03:00,1.0364,1.03695,1.0363,1.03645,206100000.0
2009-10-19 09:04:00,1.0364,1.03665,1.03625,1.0363,254700000.0
2009-10-19 09:05:00,1.03635,1.03635,1.03525,1.03555,420800000.0
2009-10-19 09:06:00,1.03555,1.03585,1.0353,1.03575,393500000.0
2009-10-19 09:07:00,1.0358,1.03615,1.0358,1.0361,225100000.0
2009-10-19 09:08:00,1.03605,1.03665,1.03575,1.0365,360800000.0
2009-10-19 09:09:00,1.0365,1.0368,1.0363,1.03675,352100000.0
2009-10-19 09:10:00,1.03675,1.03675,1.03625,1.03625,266800000.0
2009-10-19 09:11:00,1.03625,1.03645,1.03605,1.0364,338000000.0
2009-10-19 09:12:00,1.0364,1.03665,1.03625,1.03645,412400000.0
2009-10-19 09:13:00,1.0365,1.03665,1.03645,1.03665,242400000.0
2009-10-19 09:14:00,1.03665,1.03665,1.03625,1.03625,269900000.0
2009-10-19 09:15:00,1.03625,1.0364,1.03595,1.0363,521099999.0
2009-10-19 09:16:00,1.0363,1.0367,1.0363,1.0367,352000000.0
2009-10-19 09:17:00,1.0367,1.0368,1.03635,1.03635,171999999.0
2009-10-19 09:18:00,1.03635,1.03705,1.03635,1.037,171000000.0
2009-10-19 09:19:00,1.037,1.03725,1.037,1.03725,67600000.0
2009-10-19 09:20:00,1.03725,1.0375,1.03725,1.0374,386800000.0
2009-10-19 09:21:00,1.03735,1.03745,1.03735,1.03745,195400000.0
2009-10-19 09:22:00,1.03745,1.03785,1.0374,1.0378,235700000.0
2009-10-19 09:23:00,1.0378,1.0378,1.0374,1.03745,228000000.0
2009-10-19 09:24:00,1.03745,1.03745,1.03705,1.03705,102300000.0
2009-10-19 09:25:00,1.03705,1.0371,1.03675,1.03685,253600000.0
2009-10-19 09:26:00,1.03685,1.0369,1.03665,1.03675,548300001.0
2009-10-19 09:27:00,1.03675,1.03705,1.03675,1.0368,696299998.0
2009-10-19 09:28:00,1.0368,1.037,1.03675,1.03675,316100000.0
2009-10-19 09:29:00,1.03675,1.03685,1.03645,1.03645,205799999.0
2009-10-19 09:30:00,1.03645,1.03645,1.0353,1.0356,957800000.0
2009-10-19 09:31:00,1.0356,1.0363,1.03555,1.0363,523200000.0
2009-10-19 09:32:00,1.03625,1.03625,1.0353,1.0353,586100000.0
2009-10-19 09:33:00,1.0353,1.03545,1.03445,1.03455,449000000.0
2009-10-19 09:34:00,1.03455,1.035,1.03445,1.03475,257800000.0
2009-10-19 09:35:00,1.03475,1.035,1.03465,1.035,202500000.0
2009-10-19 09:36:00,1.035,1.0353,1.035,1.0353,322500000.0
2009-10-19 09:37:00,1.0353,1.0353,1.03495,1.0351,331200000.0
2009-10-19 09:38:00,1.0351,1.0353,1.035,1.0351,536000000.0
2009-10-19 09:39:00,1.0351,1.03515,1.03465,1.03465,250900000.0
2009-10-19 09:40:00,1.03465,1.03515,1.03465,1.03515,304500000.0
2009-10-19 09:41:00,1.0351,1.0352,1.03415,1.0344,381500000.0
2009-10-19 09:42:00,1.0343,1.0344,1.03415,1.03435,275400000.0
2009-10-19 09:43:00,1.03435,1.0344,1.0342,1.03435,218800000.0
2009-10-19 09:44:00,1.03435,1.03485,1.0343,1.0348,118200000.0
2009-10-19 09:45:00,1.0348,1.035,1.0342,1.03445,184700000.0
2009-10-19 09:46:00,1.03445,1.0348,1.03445,1.03455,287900000.0
2009-10-19 09:47:00,1.03455,1.03465,1.0344,1.03465,341600000.0
2009-10-19 09:48:00,1.03465,1.03495,1.0346,1.03495,153900000.0
2009-10-19 09:49:00,1.03495,1.03535,1.03495,1.03535,202600000.0
2009-10-19 09:50:00,1.03535,1.03545,1.0353,1.03545,146800000.0
2009-10-19 09:51:00,1.0354,1.03545,1.0354,1.03545,200600000.0
2009-10-19 09:52:00,1.03545,1.03555,1.03545,1.0355,184400000.0
2009-10-19 09:53:00,1.0355,1.0357,1.0355,1.03565,239200000.0
2009-10-19 09:54:00,1.03565,1.03565,1.035,1.035,293800000.0
2009-10-19 09:55:00,1.035,1.03545,1.03495,1.03515,250700000.0
2009-10-19 09:56:00,1.0352,1.03575,1.0351,1.0356,334800001.0
2009-10-19 09:57:00,1.0356,1.0357,1.03535,1.0354,158900000.0
2009-10-19 09:58:00,1.0354,1.0354,1.03525,1.0354,374000000.0
2009-10-19 09:59:00,1.0354,1.0354,1.0345,1.0351,415600000.0
2009-10-19 10:00:00,1.03505,1.03505,1.0346,1.0349,235100000.0
2009-10-19 10:01:00,1.0349,1.03525,1.0348,1.0349,243400000.0
2009-10-19 10:02:00,1.0349,1.03555,1.0349,1.03545,281700000.0
2009-10-19 10:03:00,1.0354,1.0354,1.0353,1.03535,171400000.0
2009-10-19 10:04:00,1.03535,1.03575,1.03535,1.03575,273800000.0
2009-10-19 10:05:00,1.03575,1.03575,1.0355,1.03555,97100000.0
2009-10-19 10:06:00,1.03555,1.03585,1.0355,1.03585,218600000.0
2009-10-19 10:07:00,1.03585,1.0361,1.03585,1.03595,74600000.0
2009-10-19 10:08:00,1.03595,1.03595,1.0356,1.0356,212800000.0
2009-10-19 10:09:00,1.0356,1.03575,1.03555,1.03555,118300000.0
2009-10-19 10:10:00,1.0356,1.03615,1.03555,1.0361,216100000.0
2009-10-19 10:11:00,1.0361,1.0362,1.03575,1.0358,125800000.0
2009-10-19 10:12:00,1.0358,1.0359,1.03565,1.03565,90200000.0
2009-10-19 10:13:00,1.0357,1.03575,1.03555,1.03555,104300000.0
2009-10-19 10:14:00,1.03555,1.03565,1.03555,1.03555,265200000.0
2009-10-19 10:15:00,1.03555,1.03595,1.03555,1.0359,302100000.0
2009-10-19 10:16:00,1.0359,1.03615,1.0359,1.03615,267000000.0
2009-10-19 10:17:00,1.03615,1.03615,1.0359,1.03605,266800000.0
2009-10-19 10:18:00,1.03605,1.03645,1.03605,1.03645,97100000.0
2009-10-19 10:19:00,1.03645,1.03645,1.03595,1.0361,198000000.0
2009-10-19 10:20:00,1.0361,1.0362,1.036,1.03605,122700000.0
2009-10-19 10:21:00,1.0361,1.0361,1.0358,1.0359,341300000.0
2009-10-19 10:22:00,1.0359,1.0359,1.0355,1.03575,362200000.0
2009-10-19 10:23:00,1.03575,1.036,1.03555,1.03565,422700000.0
2009-10-19 10:24:00,1.0356,1.0356,1.0355,1.03555,58600000.0
2009-10-19 10:25:00,1.03555,1.03555,1.0354,1.03545,77300000.0
2009-10-19 10:26:00,1.03545,1.03545,1.03515,1.03525,78300000.0
2009-10-19 10:27:00,1.03525,1.03525,1.0351,1.0351,93300000.0
2009-10-19 10:28:00,1.0351,1.03525,1.03505,1.03515,234100000.0
2009-10-19 10:29:00,1.0351,1.0351,1.0345,1.03465,401000000.0
2009-10-19 10:30:00,1.03465,1.03495,1.03465,1.0348,122600000.0
2009-10-19 10:31:00,1.03485,1.03485,1.0347,1.03485,88900000.0
2009-10-19 10:32:00,1.03485,1.0349,1.03485,1.0349,3200000.0
2009-10-19 10:33:00,1.0348,1.03495,1.03475,1.03485,125000000.0
2009-10-19 10:34:00,1.0349,1.03525,1.0348,1.03515,342900000.0
2009-10-19 10:35:00,1.03515,1.03515,1.0347,1.03475,386300000.0
2009-10-19 10:36:00,1.03475,1.03525,1.03475,1.03525,146100000.0
2009-10-19 10:37:00,1.03525,1.03555,1.03525,1.03545,222900000.0
2009-10-19 10:38:00,1.03545,1.03555,1.0354,1.0354,228700000.0
2009-10-19 10:39:00,1.03535,1.03555,1.03535,1.03555,309200000.0
2009-10-19 10:40:00,1.03545,1.0355,1.03545,1.03545,82000000.0
2009-10-19 10:41:00,1.03545,1.03605,1.03545,1.03595,414300000.0
2009-10-19 10:42:00,1.0359,1.03595,1.0358,1.0359,298100000.0
2009-10-19 10:43:00,1.03585,1.03615,1.03585,1.03595,209600000.0
2009-10-19 10:44:00,1.0359,1.0362,1.03585,1.03615,364999998.0
2009-10-19 10:45:00,1.0361,1.03625,1.0359,1.0361,274800000.0
2009-10-19 10:46:00,1.03605,1.0361,1.036,1.03605,106800000.0
2009-10-19 10:47:00,1.03605,1.03635,1.036,1.0363,491400000.0
2009-10-19 10:48:00,1.0363,1.03695,1.0363,1.0363,184300000.0
2009-10-19 10:49:00,1.0363,1.0365,1.03615,1.0364,378600000.0
2009-10-19 10:50:00,1.0364,1.0364,1.036,1.03615,277700000.0
2009-10-19 10:51:00,1.03615,1.0362,1.036,1.0361,300700000.0
2009-10-19 10:52:00,1.0361,1.0361,1.03595,1.036,625600000.0
2009-10-19 10:53:00,1.036,1.03635,1.03565,1.0361,508500000.0
2009-10-19 10:54:00,1.0361,1.0361,1.0357,1.0359,254700000.0
2009-10-19 10:55:00,1.03585,1.0359,1.0358,1.0358,116200000.0
2009-10-19 10:56:00,1.03585,1.03595,1.0358,1.03595,393300000.0
2009-10-19 10:57:00,1.03595,1.03595,1.0359,1.0359,103800000.0
2009-10-19 10:58:00,1.0359,1.0359,1.0354,1.03545,155400000.0
2009-10-19 10:59:00,1.03545,1.0356,1.03545,1.03545,221000000.0
2009-10-19 11:00:00,1.03545,1.03545,1.03525,1.0353,255300000.0
2009-10-19 11:01:00,1.03525,1.0353,1.0352,1.0352,232400000.0
2009-10-19 11:02:00,1.03515,1.03515,1.03495,1.03495,94700000.0
2009-10-19 11:03:00,1.03495,1.035,1.0349,1.0349,54600000.0
2009-10-19 11:04:00,1.0349,1.03525,1.0349,1.0351,128100000.0
2009-10-19 11:05:00,1.0351,1.03525,1.03505,1.0351,276600000.0
2009-10-19 11:06:00,1.03515,1.03545,1.035,1.03535,258000000.0
2009-10-19 11:07:00,1.03535,1.03545,1.03505,1.03515,243300000.0
2009-10-19 11:08:00,1.03515,1.03535,1.03515,1.03525,319100000.0
2009-10-19 11:09:00,1.03525,1.03525,1.03515,1.03525,130500000.0
2009-10-19 11:10:00,1.03525,1.0354,1.03515,1.03535,102200000.0
2009-10-19 11:11:00,1.03535,1.0355,1.0352,1.03525,93500000.0
2009-10-19 11:12:00,1.03525,1.03545,1.03525,1.03545,29800000.0
2009-10-19 11:13:00,1.03545,1.0355,1.03525,1.03545,148800000.0
2009-10-19 11:14:00,1.03545,1.03545,1.03545,1.03545,26700000.0
2009-10-19 11:15:00,1.03545,1.03545,1.03515,1.0353,98500000.0
2009-10-19 11:16:00,1.0353,1.03535,1.035,1.035,139200000.0
2009-10-19 11:17:00,1.035,1.035,1.0348,1.03485,290100000.0
2009-10-19 11:18:00,1.0348,1.03495,1.03475,1.0348,147100000.0
2009-10-19 11:19:00,1.0348,1.0349,1.0347,1.0349,292200000.0
2009-10-19 11:20:00,1.0349,1.035,1.03485,1.03485,276000000.0
2009-10-19 11:21:00,1.03485,1.03485,1.03485,1.03485,9800000.0
2009-10-19 11:22:00,1.03485,1.0351,1.03485,1.0351,264599999.0
2009-10-19 11:23:00,1.0351,1.03525,1.0351,1.0351,298500000.0
2009-10-19 11:24:00,1.03515,1.03515,1.0351,1.0351,67700000.0
2009-10-19 11:25:00,1.0351,1.03525,1.0351,1.0351,148100000.0
2009-10-19 11:26:00,1.03515,1.03515,1.03505,1.03505,279199999.0
2009-10-19 11:27:00,1.03505,1.0351,1.03505,1.0351,290100000.0
2009-10-19 11:28:00,1.0351,1.0351,1.0351,1.0351,137600000.0
2009-10-19 11:29:00,1.03515,1.03525,1.0349,1.03515,308600000.0
2009-10-19 11:30:00,1.03515,1.03515,1.0349,1.035,155600000.0
2009-10-19 11:31:00,1.035,1.0352,1.03495,1.03505,121700000.0
2009-10-19 11:32:00,1.03505,1.03515,1.0349,1.035,163200000.0
2009-10-19 11:33:00,1.035,1.03515,1.0349,1.0351,84600000.0
2009-10-19 11:34:00,1.0351,1.03515,1.035,1.0351,73700000.0
2009-10-19 11:35:00,1.0351,1.03515,1.035,1.03515,71100000.0
2009-10-19 11:36:00,1.03515,1.03515,1.035,1.03515,75200000.0
2009-10-19 11:37:00,1.0351,1.03515,1.03485,1.0349,106600000.0
2009-10-19 11:38:00,1.03495,1.0351,1.0348,1.03485,116800000.0
2009-10-19 11:39:00,1.03485,1.03485,1.03465,1.0347,292100000.0
2009-10-19 11:40:00,1.03465,1.0347,1.0346,1.03465,364900000.0
2009-10-19 11:41:00,1.03465,1.03475,1.03465,1.03465,134200000.0
2009-10-19 11:42:00,1.03465,1.0347,1.03465,1.0347,193300000.0
2009-10-19 11:43:00,1.03475,1.03475,1.03465,1.0347,115500000.0
2009-10-19 11:44:00,1.03465,1.0347,1.0345,1.0345,256700000.0
2009-10-19 11:45:00,1.0345,1.0346,1.0342,1.0342,123800000.0
2009-10-19 11:46:00,1.0342,1.03425,1.03375,1.0338,199400000.0
2009-10-19 11:47:00,1.0338,1.0339,1.03345,1.03365,255900000.0
2009-10-19 11:48:00,1.03365,1.03405,1.0334,1.03405,383500000.0
2009-10-19 11:49:00,1.03405,1.03415,1.03355,1.03355,194800000.0
2009-10-19 11:50:00,1.03355,1.03355,1.0334,1.0335,379200000.0
2009-10-19 11:51:00,1.0335,1.03355,1.03345,1.03345,410600000.0
2009-10-19 11:52:00,1.03345,1.03375,1.0334,1.03375,316800000.0
2009-10-19 11:53:00,1.03375,1.03385,1.0336,1.0337,184600000.0
2009-10-19 11:54:00,1.0337,1.03385,1.0337,1.03375,135500000.0
2009-10-19 11:55:00,1.03375,1.03375,1.03375,1.03375,55600000.0
2009-10-19 11:56:00,1.03375,1.0338,1.0337,1.03375,56200000.0
2009-10-19 11:57:00,1.03375,1.03385,1.0337,1.03375,117700000.0
2009-10-19 11:58:00,1.03375,1.03425,1.03375,1.0341,132500000.0
2009-10-19 11:59:00,1.0341,1.03415,1.03405,1.03405,149200000.0
2009-10-19 12:00:00,1.03405,1.03415,1.03375,1.03375,243000000.0
2009-10-19 12:01:00,1.03375,1.0338,1.03355,1.0338,181000000.0
2009-10-19 12:02:00,1.0338,1.034,1.0338,1.034,111400000.0
2009-10-19 12:03:00,1.034,1.03415,1.034,1.034,152900000.0
2009-10-19 12:04:00,1.034,1.03435,1.03395,1.0343,361100000.0
2009-10-19 12:05:00,1.0343,1.0343,1.034,1.03415,259100000.0
2009-10-19 12:06:00,1.03415,1.03425,1.03375,1.03375,165400000.0
2009-10-19 12:07:00,1.03375,1.03385,1.03365,1.0337,143300000.0
2009-10-19 12:08:00,1.03365,1.03375,1.03335,1.03335,300200000.0
2009-10-19 12:09:00,1.03335,1.0335,1.03335,1.03345,98800000.0
2009-10-19 12:10:00,1.0335,1.0336,1.0333,1.03345,301200000.0
2009-10-19 12:11:00,1.03345,1.03345,1.03315,1.03315,188800000.0
2009-10-19 12:12:00,1.03315,1.0335,1.033,1.03325,192300000.0
2009-10-19 12:13:00,1.03325,1.03335,1.033,1.0331,250500000.0
2009-10-19 12:14:00,1.03305,1.03305,1.0326,1.0326,167100000.0
2009-10-19 12:15:00,1.0326,1.0328,1.0324,1.0326,405500000.0
2009-10-19 12:16:00,1.0326,1.03265,1.03255,1.03255,229500000.0
2009-10-19 12:17:00,1.03255,1.0328,1.03255,1.0328,273500000.0
2009-10-19 12:18:00,1.0328,1.0328,1.0327,1.0328,65600000.0
2009-10-19 12:19:00,1.0328,1.0331,1.0328,1.03295,145900000.0
2009-10-19 12:20:00,1.0329,1.03295,1.03285,1.0329,85000000.0
2009-10-19 12:21:00,1.0329,1.0331,1.03285,1.03305,97300000.0
2009-10-19 12:22:00,1.033,1.033,1.03295,1.03295,85600000.0
2009-10-19 12:23:00,1.03295,1.03295,1.0327,1.0329,134300000.0
2009-10-19 12:24:00,1.0329,1.0333,1.03285,1.0332,269100000.0
2009-10-19 12:25:00,1.03325,1.03335,1.0332,1.0333,530200000.0
2009-10-19 12:26:00,1.0333,1.0334,1.0332,1.03325,426900000.0
2009-10-19 12:27:00,1.0333,1.03335,1.0332,1.0333,136600000.0
2009-10-19 12:28:00,1.0333,1.0333,1.0333,1.0333,19200000.0
2009-10-19 12:29:00,1.0333,1.0334,1.03325,1.0333,99000000.0
2009-10-19 12:30:00,1.0333,1.0333,1.03325,1.03325,86800000.0
2009-10-19 12:31:00,1.03325,1.03335,1.03325,1.0333,43800000.0
2009-10-19 12:32:00,1.0333,1.0333,1.03315,1.03315,72300000.0
2009-10-19 12:33:00,1.03315,1.03315,1.03295,1.0331,106100000.0
2009-10-19 12:34:00,1.0331,1.0331,1.03305,1.03305,38100000.0
2009-10-19 12:35:00,1.03315,1.0333,1.03315,1.0333,55700000.0
2009-10-19 12:36:00,1.0333,1.0334,1.0333,1.0333,31300000.0
2009-10-19 12:37:00,1.03335,1.03355,1.0333,1.0335,143100000.0
2009-10-19 12:38:00,1.0335,1.03355,1.03345,1.03345,74600000.0
2009-10-19 12:39:00,1.0334,1.0334,1.03305,1.03325,173100000.0
2009-10-19 12:40:00,1.03325,1.03355,1.03325,1.03335,188700000.0
2009-10-19 12:41:00,1.03335,1.0335,1.0333,1.0335,91900000.0
2009-10-19 12:42:00,1.03345,1.03345,1.03335,1.03335,68800000.0
2009-10-19 12:43:00,1.03335,1.0335,1.03325,1.03325,150000000.0
2009-10-19 12:44:00,1.03325,1.03335,1.03325,1.0333,157200000.0
2009-10-19 12:45:00,1.0333,1.0334,1.0332,1.0334,151900000.0
2009-10-19 12:46:00,1.0334,1.03345,1.0334,1.0334,27600000.0
2009-10-19 12:47:00,1.03335,1.0334,1.03335,1.03335,53100000.0
2009-10-19 12:48:00,1.03335,1.03345,1.03335,1.03335,141100000.0
2009-10-19 12:49:00,1.03335,1.03345,1.03335,1.03345,98600000.0
2009-10-19 12:50:00,1.03345,1.03365,1.0334,1.03365,179100000.0
2009-10-19 12:51:00,1.03365,1.03365,1.03335,1.03345,123300000.0
2009-10-19 12:52:00,1.0335,1.03375,1.0335,1.03375,255400000.0
2009-10-19 12:53:00,1.03375,1.03375,1.03375,1.03375,171300000.0
2009-10-19 12:54:00,1.03375,1.03415,1.03375,1.03395,263200000.0
2009-10-19 12:55:00,1.03395,1.0342,1.03395,1.0342,302200001.0
2009-10-19 12:56:00,1.0342,1.0343,1.0341,1.0343,190500000.0
2009-10-19 12:57:00,1.0343,1.0343,1.0338,1.03415,258100000.0
2009-10-19 12:58:00,1.03415,1.0343,1.03415,1.03415,136700000.0
2009-10-19 12:59:00,1.03415,1.03435,1.03415,1.03425,239800000.0
2009-10-19 13:00:00,1.03425,1.0343,1.0342,1.03425,121500000.0
2009-10-19 13:01:00,1.03425,1.03425,1.0338,1.0338,125300000.0
2009-10-19 13:02:00,1.03375,1.03405,1.03375,1.0338,152000000.0
2009-10-19 13:03:00,1.0338,1.03405,1.0338,1.0339,85100000.0
2009-10-19 13:04:00,1.0339,1.03425,1.03385,1.0341,105500000.0
2009-10-19 13:05:00,1.0341,1.0343,1.03405,1.0341,219200000.0
2009-10-19 13:06:00,1.0341,1.0342,1.0341,1.0342,106300000.0
2009-10-19 13:07:00,1.0342,1.0342,1.0338,1.03405,218500000.0
2009-10-19 13:08:00,1.03405,1.03415,1.03395,1.0341,479599994.0
2009-10-19 13:09:00,1.0341,1.03415,1.03395,1.034,232099997.0
2009-10-19 13:10:00,1.034,1.0342,1.0339,1.0342,198999999.0
2009-10-19 13:11:00,1.0342,1.03425,1.03415,1.0342,119300000.0
2009-10-19 13:12:00,1.0342,1.03425,1.03395,1.03405,173700000.0
2009-10-19 13:13:00,1.0341,1.03455,1.0341,1.03455,88900000.0
2009-10-19 13:14:00,1.03455,1.0346,1.0344,1.0344,98500000.0
2009-10-19 13:15:00,1.0344,1.0344,1.0342,1.0342,165600000.0
2009-10-19 13:16:00,1.0342,1.03425,1.03405,1.03405,222200001.0
2009-10-19 13:17:00,1.03405,1.03405,1.03395,1.03405,65700000.0
2009-10-19 13:18:00,1.03405,1.0341,1.03405,1.03405,65400000.0
2009-10-19 13:19:00,1.03405,1.0341,1.03395,1.03405,103700000.0
2009-10-19 13:20:00,1.03405,1.0341,1.034,1.03405,52800000.0
2009-10-19 13:21:00,1.03405,1.03405,1.0336,1.0336,461000004.0
2009-10-19 13:22:00,1.0336,1.03375,1.03355,1.0336,266699999.0
2009-10-19 13:23:00,1.0336,1.0336,1.0336,1.0336,57800000.0
2009-10-19 13:24:00,1.0336,1.0336,1.03355,1.03355,138400000.0
2009-10-19 13:25:00,1.03355,1.0336,1.03345,1.0335,284800000.0
2009-10-19 13:26:00,1.0335,1.0335,1.0331,1.0334,581100000.0
2009-10-19 13:27:00,1.0334,1.0334,1.0328,1.0328,392100000.0
2009-10-19 13:28:00,1.0328,1.03285,1.03255,1.03265,450700000.0
2009-10-19 13:29:00,1.03265,1.03275,1.03255,1.0326,116700000.0
2009-10-19 13:30:00,1.0326,1.03325,1.03255,1.03325,150100000.0
2009-10-19 13:31:00,1.03335,1.03335,1.03315,1.0333,116300000.0
2009-10-19 13:32:00,1.0333,1.0333,1.033,1.03315,299700000.0
2009-10-19 13:33:00,1.03315,1.03355,1.03315,1.03345,327000000.0
2009-10-19 13:34:00,1.03345,1.03345,1.03325,1.03345,325100000.0
2009-10-19 13:35:00,1.03345,1.03345,1.03345,1.03345,283600000.0
2009-10-19 13:36:00,1.03345,1.03375,1.03335,1.03375,338399999.0
2009-10-19 13:37:00,1.03375,1.0339,1.0337,1.03385,468100001.0
2009-10-19 13:38:00,1.03385,1.0339,1.0336,1.0337,406100000.0
2009-10-19 13:39:00,1.0337,1.0338,1.03365,1.03365,245200000.0
2009-10-19 13:40:00,1.03365,1.034,1.0336,1.0339,452300001.0
2009-10-19 13:41:00,1.0339,1.0339,1.03365,1.03365,86300000.0
2009-10-19 13:42:00,1.03365,1.0337,1.03365,1.03365,182200000.0
2009-10-19 13:43:00,1.0337,1.0339,1.0337,1.0339,163600000.0
2009-10-19 13:44:00,1.0339,1.03415,1.0339,1.03395,248500000.0
2009-10-19 13:45:00,1.034,1.0341,1.03395,1.034,189300000.0
2009-10-19 13:46:00,1.034,1.0342,1.034,1.0342,352900001.0
2009-10-19 13:47:00,1.0342,1.0343,1.03395,1.03395,338100001.0
2009-10-19 13:48:00,1.03395,1.03395,1.0336,1.0337,465000000.0
2009-10-19 13:49:00,1.03375,1.03375,1.03355,1.0336,200100000.0
2009-10-19 13:50:00,1.0336,1.03395,1.03315,1.03385,328100000.0
2009-10-19 13:51:00,1.03385,1.03385,1.0337,1.0337,528099999.0
2009-10-19 13:52:00,1.0337,1.0337,1.0336,1.0336,154700000.0
2009-10-19 13:53:00,1.03355,1.0339,1.03355,1.0339,438000000.0
2009-10-19 13:54:00,1.0339,1.034,1.03375,1.03375,276000000.0
2009-10-19 13:55:00,1.03375,1.0341,1.03365,1.034,696499996.0
2009-10-19 13:56:00,1.034,1.034,1.03375,1.03395,286299997.0
2009-10-19 13:57:00,1.03395,1.03405,1.03395,1.034,138900000.0
2009-10-19 13:58:00,1.03405,1.03405,1.03405,1.03405,158000000.0
2009-10-19 13:59:00,1.03405,1.03425,1.03405,1.03425,159200000.0
2009-10-19 14:00:00,1.03425,1.03435,1.03425,1.03435,625499992.0
2009-10-19 14:01:00,1.03435,1.03435,1.03425,1.03425,275100000.0
2009-10-19 14:02:00,1.03425,1.03425,1.03425,1.03425,118300000.0
2009-10-19 14:03:00,1.03425,1.03435,1.03425,1.0343,73200000.0
2009-10-19 14:04:00,1.0343,1.03435,1.03425,1.03425,100800000.0
2009-10-19 14:05:00,1.03425,1.0343,1.03375,1.03395,204999999.0
2009-10-19 14:06:00,1.03395,1.03395,1.03385,1.03395,93600000.0
2009-10-19 14:07:00,1.03395,1.03425,1.03395,1.03415,332600000.0
2009-10-19 14:08:00,1.03415,1.03465,1.03415,1.03465,204700000.0
2009-10-19 14:09:00,1.03465,1.035,1.03465,1.03485,526700000.0
2009-10-19 14:10:00,1.03485,1.03535,1.0348,1.0353,518400000.0
2009-10-19 14:11:00,1.0353,1.0353,1.0349,1.03495,367300000.0
2009-10-19 14:12:00,1.03495,1.03515,1.0349,1.03515,319800001.0
2009-10-19 14:13:00,1.03515,1.0354,1.03515,1.0354,381900000.0
2009-10-19 14:14:00,1.03545,1.0356,1.03525,1.03525,431500001.0
2009-10-19 14:15:00,1.03525,1.0354,1.0352,1.0352,358800000.0
2009-10-19 14:16:00,1.03525,1.03595,1.03525,1.0356,524900000.0
2009-10-19 14:17:00,1.03565,1.0358,1.03535,1.03565,438700000.0
2009-10-19 14:18:00,1.0356,1.0356,1.03505,1.03505,434700000.0
2009-10-19 14:19:00,1.03505,1.0356,1.03505,1.0356,209500000.0
2009-10-19 14:20:00,1.0356,1.03595,1.03545,1.03595,492599999.0
2009-10-19 14:21:00,1.03595,1.03625,1.03575,1.03625,422800000.0
2009-10-19 14:22:00,1.03635,1.0369,1.03625,1.0364,633399998.0
2009-10-19 14:23:00,1.03635,1.03635,1.0361,1.0362,421600000.0
2009-10-19 14:24:00,1.03615,1.03615,1.0358,1.03595,609499999.0
2009-10-19 14:25:00,1.03595,1.03625,1.0359,1.03625,276399999.0
2009-10-19 14:26:00,1.03625,1.03655,1.03625,1.03655,484300001.0
2009-10-19 14:27:00,1.03655,1.03665,1.0363,1.03635,722300001.0
2009-10-19 14:28:00,1.03635,1.03635,1.03615,1.03615,403300000.0
2009-10-19 14:29:00,1.03615,1.03615,1.03615,1.03615,375200000.0
2009-10-19 14:30:00,1.03615,1.03615,1.0357,1.0361,520600000.0
2009-10-19 14:31:00,1.03615,1.0362,1.03565,1.0357,280200000.0
2009-10-19 14:32:00,1.03565,1.0358,1.03555,1.03575,261900000.0
2009-10-19 14:33:00,1.03575,1.03575,1.0356,1.0356,394300000.0
2009-10-19 14:34:00,1.0356,1.03585,1.0356,1.03575,354700000.0
2009-10-19 14:35:00,1.0358,1.0358,1.0357,1.0357,168800000.0
2009-10-19 14:36:00,1.03575,1.0358,1.0353,1.03535,595500001.0
2009-10-19 14:37:00,1.03535,1.0354,1.03505,1.0351,776899999.0
2009-10-19 14:38:00,1.0351,1.0351,1.03465,1.0347,583599999.0
2009-10-19 14:39:00,1.0347,1.03475,1.03435,1.03475,567500000.0
2009-10-19 14:40:00,1.03475,1.03515,1.03475,1.03505,300099999.0
2009-10-19 14:41:00,1.03505,1.03575,1.035,1.0355,293300000.0
2009-10-19 14:42:00,1.0355,1.0356,1.0353,1.03555,452699999.0
2009-10-19 14:43:00,1.03555,1.03615,1.03555,1.0361,324800000.0
2009-10-19 14:44:00,1.03615,1.03635,1.036,1.0363,270200000.0
2009-10-19 14:45:00,1.0363,1.03655,1.0363,1.03655,196200000.0
2009-10-19 14:46:00,1.03655,1.03665,1.03645,1.03645,450200001.0
2009-10-19 14:47:00,1.03645,1.0372,1.03645,1.0371,455100000.0
2009-10-19 14:48:00,1.0371,1.03715,1.0367,1.037,313700000.0
2009-10-19 14:49:00,1.037,1.03705,1.03665,1.03665,135100000.0
2009-10-19 14:50:00,1.0367,1.0372,1.0367,1.0372,230800000.0
2009-10-19 14:51:00,1.0372,1.0372,1.03675,1.0369,385600001.0
2009-10-19 14:52:00,1.0369,1.037,1.0369,1.037,170699999.0
2009-10-19 14:53:00,1.037,1.037,1.03675,1.0368,215000000.0
2009-10-19 14:54:00,1.03675,1.0369,1.03655,1.03665,703900006.0
2009-10-19 14:55:00,1.03665,1.0368,1.03655,1.0368,521699999.0
2009-10-19 14:56:00,1.03685,1.03685,1.03655,1.03655,361099997.0
2009-10-19 14:57:00,1.03655,1.0366,1.03645,1.0365,636800001.0
2009-10-19 14:58:00,1.0365,1.03655,1.03645,1.03655,273800000.0
2009-10-19 14:59:00,1.03655,1.0366,1.03625,1.03625,455700002.0
2009-10-19 15:00:00,1.03625,1.03655,1.03615,1.0363,421000000.0
2009-10-19 15:01:00,1.0363,1.03675,1.03615,1.03675,437100000.0
2009-10-19 15:02:00,1.03675,1.03745,1.03675,1.03715,410199998.0
2009-10-19 15:03:00,1.03715,1.0372,1.03695,1.0371,176900000.0
2009-10-19 15:04:00,1.0371,1.03715,1.03695,1.03705,207800000.0
2009-10-19 15:05:00,1.03705,1.03725,1.03705,1.0371,268200000.0
2009-10-19 15:06:00,1.0371,1.03725,1.03665,1.0368,414900001.0
2009-10-19 15:07:00,1.0368,1.03695,1.0367,1.0367,552000000.0
2009-10-19 15:08:00,1.0367,1.0369,1.03665,1.0368,361000001.0
2009-10-19 15:09:00,1.0368,1.037,1.03675,1.03675,268100000.0
2009-10-19 15:10:00,1.03675,1.0372,1.03675,1.0372,697599998.0
2009-10-19 15:11:00,1.0372,1.03745,1.0372,1.0373,268900000.0
2009-10-19 15:12:00,1.0373,1.03735,1.0372,1.03725,73600000.0
2009-10-19 15:13:00,1.0372,1.0376,1.0372,1.0376,234000000.0
2009-10-19 15:14:00,1.03745,1.0375,1.03685,1.03685,354800000.0
2009-10-19 15:15:00,1.03685,1.03685,1.0361,1.03635,526099999.0
2009-10-19 15:16:00,1.0364,1.03645,1.0362,1.03635,441600000.0
2009-10-19 15:17:00,1.03635,1.0366,1.03625,1.03625,287300000.0
2009-10-19 15:18:00,1.03625,1.0363,1.03605,1.03615,423599999.0
2009-10-19 15:19:00,1.03615,1.03615,1.03565,1.0358,364400000.0
2009-10-19 15:20:00,1.0358,1.03605,1.0358,1.03605,211900000.0
2009-10-19 15:21:00,1.03605,1.03605,1.03595,1.03595,64800000.0
2009-10-19 15:22:00,1.03605,1.0361,1.0358,1.03605,550299999.0
2009-10-19 15:23:00,1.0362,1.03625,1.03595,1.03595,39200000.0
2009-10-19 15:24:00,1.03595,1.03645,1.03595,1.03645,208800000.0
2009-10-19 15:25:00,1.03645,1.03655,1.03635,1.03655,87400000.0
2009-10-19 15:26:00,1.03655,1.03665,1.03645,1.0365,116000000.0
2009-10-19 15:27:00,1.0365,1.03655,1.03645,1.03655,105100000.0
2009-10-19 15:28:00,1.03655,1.03655,1.0365,1.03655,79700000.0
2009-10-19 15:29:00,1.03655,1.0367,1.03645,1.03665,239600000.0
2009-10-19 15:30:00,1.03665,1.03665,1.03635,1.03655,238300000.0
2009-10-19 15:31:00,1.03655,1.03665,1.0364,1.03665,268500000.0
2009-10-19 15:32:00,1.0366,1.0372,1.0364,1.0371,247999999.0
2009-10-19 15:33:00,1.0371,1.0371,1.03675,1.037,995100002.0
2009-10-19 15:34:00,1.03705,1.03745,1.03705,1.03725,368799999.0
2009-10-19 15:35:00,1.03725,1.0373,1.03675,1.03685,823299998.0
2009-10-19 15:36:00,1.03685,1.03725,1.03675,1.03695,919600001.0
2009-10-19 15:37:00,1.037,1.037,1.03655,1.0369,964200002.0
2009-10-19 15:38:00,1.0369,1.03705,1.0367,1.03695,908400003.0
2009-10-19 15:39:00,1.0369,1.03695,1.03655,1.03675,225000000.0
2009-10-19 15:40:00,1.03675,1.03675,1.03615,1.0367,229800000.0
2009-10-19 15:41:00,1.0367,1.03675,1.0361,1.03645,786100000.0
2009-10-19 15:42:00,1.03645,1.03655,1.036,1.03625,556900001.0
2009-10-19 15:43:00,1.03625,1.03675,1.03625,1.03675,516500000.0
2009-10-19 15:44:00,1.03675,1.03725,1.03675,1.03725,758999998.0
2009-10-19 15:45:00,1.03725,1.0374,1.03675,1.03675,666799999.0
2009-10-19 15:46:00,1.03675,1.0372,1.03675,1.03715,729099998.0
2009-10-19 15:47:00,1.03715,1.03775,1.03705,1.03765,497299998.0
2009-10-19 15:48:00,1.03765,1.03785,1.03715,1.03745,576400001.0
2009-10-19 15:49:00,1.03745,1.03795,1.03745,1.03755,513700000.0
2009-10-19 15:50:00,1.03755,1.03795,1.03755,1.03795,618799999.0
2009-10-19 15:51:00,1.03795,1.0386,1.03795,1.03855,380500000.0
2009-10-19 15:52:00,1.03855,1.03855,1.0381,1.03825,864200001.0
2009-10-19 15:53:00,1.03825,1.0385,1.03815,1.0383,708599999.0
2009-10-19 15:54:00,1.0383,1.0389,1.03825,1.03865,601800000.0
2009-10-19 15:55:00,1.03865,1.0388,1.03855,1.0386,560199999.0
2009-10-19 15:56:00,1.03865,1.03895,1.03835,1.03865,604400002.0
2009-10-19 15:57:00,1.03865,1.03925,1.0385,1.03925,435500000.0
2009-10-19 15:58:00,1.03925,1.03935,1.03915,1.03915,540899999.0
2009-10-19 15:59:00,1.03915,1.0392,1.0388,1.039,468900000.0
2009-10-19 16:00:00,1.03905,1.03905,1.0387,1.0387,330500000.0
2009-10-19 16:01:00,1.03865,1.03885,1.0383,1.03875,500600000.0
2009-10-19 16:02:00,1.03875,1.03885,1.03735,1.03745,613500001.0
2009-10-19 16:03:00,1.0374,1.03745,1.0371,1.0372,716500000.0
2009-10-19 16:04:00,1.0372,1.03765,1.0372,1.03745,663800000.0
2009-10-19 16:05:00,1.03735,1.03745,1.03705,1.0373,632599998.0
2009-10-19 16:06:00,1.03735,1.0378,1.0373,1.0373,365600000.0
2009-10-19 16:07:00,1.0373,1.03775,1.03715,1.03765,762800000.0
2009-10-19 16:08:00,1.0377,1.0379,1.03755,1.0378,627800000.0
2009-10-19 16:09:00,1.03785,1.0379,1.0372,1.03765,671100000.0
2009-10-19 16:10:00,1.03765,1.03815,1.0376,1.03765,729699999.0
2009-10-19 16:11:00,1.03765,1.03765,1.03715,1.03755,563500000.0
2009-10-19 16:12:00,1.03745,1.03755,1.03685,1.03705,787599999.0
2009-10-19 16:13:00,1.03715,1.03725,1.03695,1.03715,582199998.0
2009-10-19 16:14:00,1.0371,1.03715,1.03665,1.03705,729400001.0
2009-10-19 16:15:00,1.03705,1.0375,1.03675,1.0375,731299998.0
2009-10-19 16:16:00,1.03755,1.03755,1.03705,1.03715,652800000.0
2009-10-19 16:17:00,1.03715,1.03745,1.0371,1.03745,703400000.0
2009-10-19 16:18:00,1.03745,1.03755,1.03675,1.0371,578699999.0
2009-10-19 16:19:00,1.0371,1.0373,1.03675,1.03725,954900001.0
2009-10-19 16:20:00,1.03725,1.0373,1.036,1.03605,1030300000.0
2009-10-19 16:21:00,1.03605,1.03645,1.03595,1.03595,754200004.0
2009-10-19 16:22:00,1.0359,1.0359,1.03555,1.03555,655800000.0
2009-10-19 16:23:00,1.03555,1.03575,1.0349,1.0357,964599999.0
2009-10-19 16:24:00,1.0357,1.03575,1.0353,1.03565,806100000.0
2009-10-19 16:25:00,1.03565,1.03585,1.03545,1.03585,901200002.0
2009-10-19 16:26:00,1.03585,1.03595,1.03545,1.0356,724699996.0
2009-10-19 16:27:00,1.0356,1.03605,1.0356,1.0359,580900000.0
2009-10-19 16:28:00,1.0359,1.0359,1.03565,1.0359,587700000.0
2009-10-19 16:29:00,1.0359,1.0359,1.0357,1.0357,472600000.0
2009-10-19 16:30:00,1.0357,1.03575,1.03495,1.03535,764400000.0
2009-10-19 16:31:00,1.03535,1.03535,1.03495,1.03535,628599999.0
2009-10-19 16:32:00,1.03535,1.03555,1.03505,1.03545,714600001.0
2009-10-19 16:33:00,1.0355,1.03595,1.03545,1.03575,507800001.0
2009-10-19 16:34:00,1.0358,1.0359,1.03565,1.03565,383600000.0
2009-10-19 16:35:00,1.03565,1.03585,1.0353,1.0353,424800001.0
2009-10-19 16:36:00,1.0353,1.0354,1.03485,1.03505,628399996.0
2009-10-19 16:37:00,1.03505,1.0351,1.0348,1.0348,500900000.0
2009-10-19 16:38:00,1.0348,1.0348,1.0341,1.0342,830500000.0
2009-10-19 16:39:00,1.0342,1.0344,1.03395,1.03395,635000000.0
2009-10-19 16:40:00,1.03395,1.03415,1.0335,1.0335,980699999.0
2009-10-19 16:41:00,1.03355,1.0338,1.03345,1.0337,498800002.0
2009-10-19 16:42:00,1.0337,1.03415,1.03365,1.03415,433500000.0
2009-10-19 16:43:00,1.03415,1.0346,1.03415,1.0346,539299998.0
2009-10-19 16:44:00,1.0346,1.03465,1.0345,1.0345,295900000.0
2009-10-19 16:45:00,1.0345,1.03465,1.0341,1.0346,469500000.0
2009-10-19 16:46:00,1.0346,1.0346,1.03385,1.034,572400000.0
2009-10-19 16:47:00,1.034,1.03425,1.034,1.03415,492600000.0
2009-10-19 16:48:00,1.03415,1.03425,1.03405,1.03415,388100000.0
2009-10-19 16:49:00,1.03415,1.0345,1.0341,1.0342,635200000.0
2009-10-19 16:50:00,1.03415,1.0344,1.0341,1.0341,760430002.0
2009-10-19 16:51:00,1.0341,1.03435,1.0341,1.03415,225960000.0
2009-10-19 16:52:00,1.03415,1.0345,1.0341,1.0342,264900000.0
2009-10-19 16:53:00,1.0342,1.0343,1.0341,1.03415,99200000.0
2009-10-19 16:54:00,1.03415,1.03445,1.0338,1.0339,78800000.0
2009-10-19 16:55:00,1.03395,1.0342,1.0339,1.0339,170000000.0
2009-10-19 16:56:00,1.0339,1.0339,1.0336,1.03375,234200000.0
2009-10-19 16:57:00,1.03375,1.0338,1.03355,1.03365,140600000.0
2009-10-19 16:58:00,1.03365,1.03365,1.03325,1.0334,260100000.0
2009-10-19 16:59:00,1.0334,1.03425,1.0334,1.0341,850299999.0
2009-10-19 17:00:00,1.03405,1.0342,1.03395,1.03405,786300001.0
2009-10-19 17:01:00,1.03405,1.03405,1.03395,1.03405,189900000.0
2009-10-19 17:02:00,1.03405,1.03415,1.03405,1.03415,222700000.0
2009-10-19 17:03:00,1.03415,1.03425,1.03405,1.03415,432799999.0
2009-10-19 17:04:00,1.03415,1.0347,1.03415,1.0347,555600000.0
2009-10-19 17:05:00,1.0347,1.03475,1.0344,1.0345,531400001.0
2009-10-19 17:06:00,1.0345,1.0346,1.03405,1.0342,558600001.0
2009-10-19 17:07:00,1.0342,1.0345,1.03415,1.03445,511900000.0
2009-10-19 17:08:00,1.03445,1.03445,1.03425,1.03425,478700001.0
2009-10-19 17:09:00,1.03425,1.03475,1.03425,1.0346,368399999.0
2009-10-19 17:10:00,1.0346,1.0347,1.0343,1.0343,415000000.0
2009-10-19 17:11:00,1.0343,1.0346,1.03415,1.0343,351899999.0
2009-10-19 17:12:00,1.03425,1.0343,1.03395,1.03415,305700001.0
2009-10-19 17:13:00,1.03415,1.0343,1.0341,1.03425,140300000.0
2009-10-19 17:14:00,1.03425,1.03425,1.03375,1.03375,145800000.0
2009-10-19 17:15:00,1.03385,1.03385,1.03345,1.03345,318500000.0
2009-10-19 17:16:00,1.03345,1.03375,1.03345,1.03355,378500000.0
2009-10-19 17:17:00,1.03355,1.03375,1.03345,1.03345,428399999.0
2009-10-19 17:18:00,1.0334,1.0334,1.03315,1.03315,366300000.0
2009-10-19 17:19:00,1.03315,1.03335,1.0327,1.0329,559400000.0
2009-10-19 17:20:00,1.0329,1.0331,1.0329,1.0331,330399999.0
2009-10-19 17:21:00,1.0331,1.0332,1.03305,1.0332,164600000.0
2009-10-19 17:22:00,1.0332,1.0332,1.03245,1.0326,429000001.0
2009-10-19 17:23:00,1.0326,1.0329,1.03255,1.03265,655800001.0
2009-10-19 17:24:00,1.0327,1.0332,1.03255,1.03295,813100000.0
2009-10-19 17:25:00,1.03295,1.03305,1.0327,1.03295,305000000.0
2009-10-19 17:26:00,1.033,1.033,1.03205,1.03225,698400000.0
2009-10-19 17:27:00,1.03225,1.0325,1.03215,1.03245,731700000.0
2009-10-19 17:28:00,1.0325,1.0328,1.03235,1.03235,462099999.0
2009-10-19 17:29:00,1.03235,1.0328,1.0322,1.03275,657200000.0
2009-10-19 17:30:00,1.03275,1.0328,1.0322,1.0322,699400000.0
2009-10-19 17:31:00,1.0322,1.03235,1.03185,1.03205,304400000.0
2009-10-19 17:32:00,1.03205,1.0326,1.03205,1.03225,303200000.0
2009-10-19 17:33:00,1.0323,1.03245,1.03185,1.03225,681900000.0
2009-10-19 17:34:00,1.03225,1.03265,1.03185,1.03265,735699999.0
2009-10-19 17:35:00,1.03265,1.03265,1.0325,1.0325,74800000.0
2009-10-19 17:36:00,1.0325,1.03275,1.03245,1.03265,321800002.0
2009-10-19 17:37:00,1.0327,1.0327,1.03225,1.03245,260500000.0
2009-10-19 17:38:00,1.03245,1.03255,1.0322,1.0322,126100000.0
2009-10-19 17:39:00,1.0322,1.0322,1.0318,1.0319,823799998.0
2009-10-19 17:40:00,1.0319,1.03205,1.0303,1.0303,738799996.0
2009-10-19 17:41:00,1.0303,1.03055,1.03015,1.03045,360500000.0
2009-10-19 17:42:00,1.03045,1.0305,1.0301,1.03045,172100000.0
2009-10-19 17:43:00,1.03045,1.03095,1.03045,1.03075,237300000.0
2009-10-19 17:44:00,1.03075,1.03095,1.0305,1.03075,167300000.0
2009-10-19 17:45:00,1.03075,1.03075,1.03035,1.0304,260100000.0
2009-10-19 17:46:00,1.0304,1.0307,1.0304,1.0306,255000000.0
2009-10-19 17:47:00,1.0306,1.0306,1.03015,1.03015,328800000.0
2009-10-19 17:48:00,1.03015,1.0303,1.03015,1.03025,513899999.0
2009-10-19 17:49:00,1.03025,1.03055,1.03025,1.03055,357500000.0
2009-10-19 17:50:00,1.03055,1.03055,1.03005,1.03025,421600000.0
2009-10-19 17:51:00,1.03025,1.03055,1.03025,1.03035,191200000.0
2009-10-19 17:52:00,1.03035,1.0306,1.03025,1.0303,408100000.0
2009-10-19 17:53:00,1.0303,1.0305,1.03015,1.0303,634500000.0
2009-10-19 17:54:00,1.03025,1.03045,1.03025,1.0303,383900000.0
2009-10-19 17:55:00,1.0303,1.03045,1.03025,1.03035,598800000.0
2009-10-19 17:56:00,1.03035,1.03065,1.03035,1.0305,413900000.0
2009-10-19 17:57:00,1.0306,1.0309,1.03055,1.0309,601700000.0
2009-10-19 17:58:00,1.0309,1.0309,1.03065,1.03065,446500000.0
2009-10-19 17:59:00,1.03065,1.0308,1.0304,1.0306,295500000.0
2009-10-19 18:00:00,1.0306,1.0308,1.0305,1.0308,502800000.0
2009-10-19 18:01:00,1.03075,1.03105,1.0307,1.0308,226000000.0
2009-10-19 18:02:00,1.0308,1.0308,1.0305,1.0308,77900000.0
2009-10-19 18:03:00,1.0308,1.03095,1.03055,1.03065,226100000.0
2009-10-19 18:04:00,1.03065,1.0308,1.03065,1.0307,245600000.0
2009-10-19 18:05:00,1.0307,1.03075,1.03065,1.0307,147900000.0
2009-10-19 18:06:00,1.0307,1.0307,1.0306,1.0307,282500000.0
2009-10-19 18:07:00,1.0307,1.0308,1.0306,1.03065,159400000.0
2009-10-19 18:08:00,1.03065,1.03065,1.03065,1.03065,39200000.0
2009-10-19 18:09:00,1.03065,1.03065,1.03015,1.03025,297700000.0
2009-10-19 18:10:00,1.03025,1.0305,1.03025,1.03035,182500000.0
2009-10-19 18:11:00,1.0303,1.03045,1.03025,1.03045,143300000.0
2009-10-19 18:12:00,1.03045,1.03045,1.0302,1.0302,105700000.0
2009-10-19 18:13:00,1.03025,1.03025,1.03015,1.0302,119200000.0
2009-10-19 18:14:00,1.03025,1.03025,1.0302,1.03025,51400000.0
2009-10-19 18:15:00,1.03025,1.03035,1.0302,1.0302,72400000.0
2009-10-19 18:16:00,1.0302,1.0302,1.03005,1.0301,204500000.0
2009-10-19 18:17:00,1.0301,1.03025,1.0301,1.03025,43900000.0
2009-10-19 18:18:00,1.03025,1.0304,1.03025,1.03025,257200000.0
2009-10-19 18:19:00,1.03025,1.03025,1.03025,1.03025,44400000.0
2009-10-19 18:20:00,1.03025,1.03025,1.03015,1.03015,30900000.0
2009-10-19 18:21:00,1.03015,1.03035,1.03015,1.03025,246700000.0
2009-10-19 18:22:00,1.03025,1.03035,1.03015,1.03025,325900000.0
2009-10-19 18:23:00,1.03025,1.03055,1.03025,1.03055,149900000.0
2009-10-19 18:24:00,1.03055,1.0308,1.03055,1.03065,300799999.0
2009-10-19 18:25:00,1.03065,1.03075,1.0305,1.0307,386999999.0
2009-10-19 18:26:00,1.0307,1.0309,1.03065,1.0309,120000000.0
2009-10-19 18:27:00,1.0309,1.03105,1.03085,1.031,404500000.0
2009-10-19 18:28:00,1.031,1.03105,1.03085,1.03095,183600001.0
2009-10-19 18:29:00,1.03105,1.0312,1.03105,1.03115,243300000.0
2009-10-19 18:30:00,1.03115,1.0313,1.03115,1.03125,325500001.0
2009-10-19 18:31:00,1.03125,1.03125,1.03105,1.03105,295200000.0
2009-10-19 18:32:00,1.03105,1.0313,1.03105,1.03115,386900000.0
2009-10-19 18:33:00,1.03125,1.03135,1.0312,1.03125,195700001.0
2009-10-19 18:34:00,1.03125,1.0313,1.0312,1.0313,185000000.0
2009-10-19 18:35:00,1.0313,1.03135,1.0313,1.0313,75800000.0
2009-10-19 18:36:00,1.03125,1.03125,1.03105,1.0312,289800000.0
2009-10-19 18:37:00,1.0312,1.03125,1.03115,1.03125,132600000.0
2009-10-19 18:38:00,1.03125,1.0313,1.0309,1.0313,393100000.0
2009-10-19 18:39:00,1.0313,1.03145,1.0313,1.0314,274699999.0
2009-10-19 18:40:00,1.0314,1.03145,1.03135,1.0314,231900000.0
2009-10-19 18:41:00,1.03135,1.03145,1.03105,1.03105,272599999.0
2009-10-19 18:42:00,1.031,1.03105,1.03055,1.0307,454900002.0
2009-10-19 18:43:00,1.03075,1.03075,1.0305,1.0305,242000000.0
2009-10-19 18:44:00,1.0302,1.0302,1.03015,1.03015,284100000.0
2009-10-19 18:45:00,1.0302,1.0303,1.0302,1.03025,104800000.0
2009-10-19 18:46:00,1.03025,1.03025,1.03025,1.03025,117400000.0
2009-10-19 18:47:00,1.03025,1.03025,1.03005,1.0301,274799999.0
2009-10-19 18:48:00,1.0301,1.0302,1.03005,1.03015,224000000.0
2009-10-19 18:49:00,1.03015,1.03025,1.03015,1.0302,145200000.0
2009-10-19 18:50:00,1.0302,1.03045,1.0302,1.03035,328699999.0
2009-10-19 18:51:00,1.03035,1.03035,1.0303,1.0303,125100000.0
2009-10-19 18:52:00,1.0303,1.03035,1.0303,1.03035,30700000.0
2009-10-19 18:53:00,1.03035,1.0306,1.03025,1.03055,390000000.0
2009-10-19 18:54:00,1.03055,1.03055,1.03035,1.03035,287300000.0
2009-10-19 18:55:00,1.03035,1.0304,1.03025,1.0303,279300000.0
2009-10-19 18:56:00,1.0303,1.03035,1.0302,1.0302,126700000.0
2009-10-19 18:57:00,1.0302,1.0302,1.03015,1.03015,116700000.0
2009-10-19 18:58:00,1.03015,1.0304,1.03015,1.0302,348900000.0
2009-10-19 18:59:00,1.03025,1.0303,1.0302,1.03025,209899999.0
2009-10-19 19:00:00,1.03025,1.03095,1.03025,1.03075,373100000.0
2009-10-19 19:01:00,1.0307,1.0307,1.0305,1.03055,229200000.0
2009-10-19 19:02:00,1.03055,1.0307,1.03035,1.0304,333799999.0
2009-10-19 19:03:00,1.0304,1.03055,1.03035,1.03045,112400000.0
2009-10-19 19:04:00,1.0304,1.03045,1.0304,1.0304,173300000.0
2009-10-19 19:05:00,1.0304,1.03055,1.0304,1.0304,147600000.0
2009-10-19 19:06:00,1.0304,1.0304,1.0304,1.0304,11200000.0
2009-10-19 19:07:00,1.0304,1.0304,1.0303,1.0303,16700000.0
2009-10-19 19:08:00,1.0303,1.0305,1.0303,1.0305,114100000.0
2009-10-19 19:09:00,1.0305,1.0305,1.0304,1.0304,44100000.0
2009-10-19 19:10:00,1.0304,1.0305,1.03035,1.03045,120900000.0
2009-10-19 19:11:00,1.0304,1.0304,1.03025,1.03025,58400000.0
2009-10-19 19:12:00,1.03025,1.03035,1.0302,1.03035,202400000.0
2009-10-19 19:13:00,1.03035,1.0304,1.0303,1.03035,89700000.0
2009-10-19 19:14:00,1.03035,1.03065,1.03025,1.0303,136900000.0
2009-10-19 19:15:00,1.03035,1.03045,1.03025,1.03025,131200001.0
2009-10-19 19:16:00,1.03025,1.03045,1.03015,1.03035,196800000.0
2009-10-19 19:17:00,1.03035,1.03035,1.03015,1.0303,150000000.0
2009-10-19 19:18:00,1.0303,1.03035,1.0303,1.0303,36800000.0
2009-10-19 19:19:00,1.0303,1.0304,1.0303,1.0304,14000000.0
2009-10-19 19:20:00,1.03035,1.03035,1.03005,1.03015,130900000.0
2009-10-19 19:21:00,1.03015,1.03015,1.0301,1.0301,50900000.0
2009-10-19 19:22:00,1.03015,1.03015,1.0301,1.0301,47500000.0
2009-10-19 19:23:00,1.03015,1.03015,1.02905,1.0293,693600002.0
2009-10-19 19:24:00,1.0293,1.0293,1.0289,1.02915,510100000.0
2009-10-19 19:25:00,1.02915,1.02935,1.02915,1.02915,504500000.0
2009-10-19 19:26:00,1.02915,1.0292,1.02865,1.0288,335700000.0
2009-10-19 19:27:00,1.02875,1.0293,1.02875,1.0292,735500000.0
2009-10-19 19:28:00,1.02915,1.0292,1.0287,1.02885,178600000.0
2009-10-19 19:29:00,1.02885,1.02885,1.0286,1.02875,233700000.0
2009-10-19 19:30:00,1.02875,1.0291,1.02875,1.02905,377300000.0
2009-10-19 19:31:00,1.02905,1.02925,1.02905,1.0292,489100000.0
2009-10-19 19:32:00,1.0292,1.02925,1.0292,1.02925,76000000.0
2009-10-19 19:33:00,1.02925,1.02945,1.02925,1.0294,264200001.0
2009-10-19 19:34:00,1.0294,1.0295,1.02935,1.02935,164200000.0
2009-10-19 19:35:00,1.02935,1.02935,1.029,1.0291,341999998.0
2009-10-19 19:36:00,1.0291,1.0291,1.02895,1.0291,167200000.0
2009-10-19 19:37:00,1.0291,1.0291,1.02835,1.0286,420600000.0
2009-10-19 19:38:00,1.0286,1.02905,1.02855,1.02905,266300000.0
2009-10-19 19:39:00,1.02905,1.02905,1.029,1.029,48000000.0
2009-10-19 19:40:00,1.029,1.029,1.0285,1.02865,173200000.0
2009-10-19 19:41:00,1.0286,1.02875,1.0285,1.02855,216800000.0
2009-10-19 19:42:00,1.0284,1.0287,1.0282,1.02865,303599999.0
2009-10-19 19:43:00,1.02855,1.02875,1.0284,1.02875,256500000.0
2009-10-19 19:44:00,1.0287,1.0289,1.02865,1.02875,405600000.0
2009-10-19 19:45:00,1.02875,1.02895,1.02875,1.02895,246000000.0
2009-10-19 19:46:00,1.02895,1.02905,1.02895,1.02905,208300000.0
2009-10-19 19:47:00,1.02915,1.0294,1.02915,1.0293,334100000.0
2009-10-19 19:48:00,1.02935,1.02945,1.02925,1.0294,83560000.0
2009-10-19 19:49:00,1.0294,1.02945,1.02925,1.02925,93400000.0
2009-10-19 19:50:00,1.02925,1.02935,1.02925,1.02935,11060000.0
2009-10-19 19:51:00,1.02935,1.0294,1.02935,1.0294,19000000.0
2009-10-19 19:52:00,1.02945,1.02945,1.0293,1.02935,72000000.0
2009-10-19 19:53:00,1.02935,1.0295,1.02935,1.02945,282700000.0
2009-10-19 19:54:00,1.0294,1.0294,1.02935,1.02935,264400000.0
2009-10-19 19:55:00,1.02935,1.02945,1.02935,1.02945,73900000.0
2009-10-19 19:56:00,1.02945,1.0295,1.02935,1.02935,73800000.0
2009-10-19 19:57:00,1.02935,1.0294,1.02935,1.02935,348200000.0
2009-10-19 19:58:00,1.02935,1.02935,1.02935,1.02935,74500000.0
2009-10-19 19:59:00,1.02935,1.0294,1.02935,1.02935,78800000.0
2009-10-19 20:00:00,1.02935,1.0295,1.02935,1.02945,210400000.0
2009-10-19 20:01:00,1.02945,1.02945,1.02945,1.02945,86000000.0
2009-10-19 20:02:00,1.02945,1.02945,1.0294,1.02945,180700000.0
2009-10-19 20:03:00,1.02945,1.02945,1.02945,1.02945,99400000.0
2009-10-19 20:04:00,1.02945,1.0295,1.0294,1.0294,269600000.0
2009-10-19 20:05:00,1.02935,1.02935,1.02915,1.0293,333500000.0
2009-10-19 20:06:00,1.0293,1.02935,1.0292,1.0293,195500000.0
2009-10-19 20:07:00,1.0293,1.0293,1.02925,1.02925,162700000.0
2009-10-19 20:08:00,1.02925,1.02925,1.02925,1.02925,7600000.0
2009-10-19 20:09:00,1.02925,1.02925,1.0292,1.0292,93800000.0
2009-10-19 20:10:00,1.0292,1.02925,1.0292,1.02925,52500000.0
2009-10-19 20:11:00,1.0293,1.0293,1.0291,1.02915,537600000.0
2009-10-19 20:12:00,1.02915,1.02915,1.02915,1.02915,159400000.0
2009-10-19 20:13:00,1.02915,1.0294,1.02915,1.02925,296700000.0
2009-10-19 20:14:00,1.02925,1.02925,1.02885,1.0289,138800000.0
2009-10-19 20:15:00,1.0289,1.029,1.02875,1.02875,252800000.0
2009-10-19 20:16:00,1.02875,1.0288,1.02865,1.02875,376500000.0
2009-10-19 20:17:00,1.02875,1.02885,1.02865,1.0287,339400000.0
2009-10-19 20:18:00,1.0287,1.0287,1.02865,1.02865,89100000.0
2009-10-19 20:19:00,1.02865,1.02875,1.02865,1.0287,148700000.0
2009-10-19 20:20:00,1.02875,1.0288,1.02865,1.0288,94800000.0
2009-10-19 20:21:00,1.0288,1.0292,1.0288,1.02905,170400000.0
2009-10-19 20:22:00,1.02905,1.0292,1.0289,1.02895,226400000.0
2009-10-19 20:23:00,1.029,1.0291,1.02895,1.0291,248400000.0
2009-10-19 20:24:00,1.0291,1.0291,1.029,1.0291,32500000.0
2009-10-19 20:25:00,1.0291,1.0291,1.0289,1.0291,108300000.0
2009-10-19 20:26:00,1.0291,1.0291,1.029,1.029,29300000.0
2009-10-19 20:27:00,1.02895,1.0291,1.02895,1.029,137200000.0
2009-10-19 20:28:00,1.029,1.0291,1.02895,1.0291,244500000.0
2009-10-19 20:29:00,1.0291,1.02915,1.029,1.029,137200000.0
2009-10-19 20:30:00,1.02905,1.02905,1.02895,1.029,199300000.0
2009-10-19 20:31:00,1.02905,1.02905,1.02875,1.02875,73400000.0
2009-10-19 20:32:00,1.02875,1.0288,1.0287,1.0288,108500000.0
2009-10-19 20:33:00,1.02875,1.02875,1.02865,1.0287,265800000.0
2009-10-19 20:34:00,1.0287,1.0291,1.0287,1.0291,142600000.0
2009-10-19 20:35:00,1.0291,1.0292,1.029,1.0291,290800000.0
2009-10-19 20:36:00,1.0291,1.02915,1.0291,1.02915,100900000.0
2009-10-19 20:37:00,1.02915,1.02925,1.0291,1.02915,259699998.0
2009-10-19 20:38:00,1.02915,1.02915,1.0291,1.0291,207700000.0
2009-10-19 20:39:00,1.0291,1.02915,1.0291,1.0291,111500000.0
2009-10-19 20:40:00,1.0291,1.0291,1.02895,1.02895,212699999.0
2009-10-19 20:41:00,1.02895,1.02905,1.02895,1.029,219100000.0
2009-10-19 20:42:00,1.029,1.0291,1.02895,1.02905,286299999.0
2009-10-19 20:43:00,1.02905,1.02905,1.02905,1.02905,190700000.0
2009-10-19 20:44:00,1.02905,1.02905,1.02895,1.02895,148400000.0
2009-10-19 20:45:00,1.02895,1.029,1.02895,1.02895,244800000.0
2009-10-19 20:46:00,1.02895,1.02905,1.0289,1.0289,87000000.0
2009-10-19 20:47:00,1.0289,1.0289,1.02865,1.02875,205000000.0
2009-10-19 20:48:00,1.02875,1.0288,1.02855,1.02855,442200001.0
2009-10-19 20:49:00,1.02855,1.02875,1.02855,1.02865,302200000.0
2009-10-19 20:50:00,1.02865,1.0287,1.02835,1.0286,456200000.0
2009-10-19 20:51:00,1.0286,1.0286,1.02855,1.02855,89900000.0
2009-10-19 20:52:00,1.0286,1.02865,1.02855,1.02865,170000000.0
2009-10-19 20:53:00,1.02865,1.02905,1.0286,1.0289,238300000.0
2009-10-19 20:54:00,1.02885,1.0289,1.02825,1.0283,460200000.0
2009-10-19 20:55:00,1.0283,1.02835,1.0281,1.0283,688000000.0
2009-10-19 20:56:00,1.0283,1.0286,1.02825,1.02855,221100000.0
2009-10-19 20:57:00,1.0285,1.02855,1.02835,1.02855,138500000.0
2009-10-19 20:58:00,1.02855,1.02865,1.02845,1.02855,80099999.0
2009-10-19 20:59:00,1.02855,1.02865,1.02855,1.0286,331200000.0
2009-10-19 21:00:00,1.0286,1.02875,1.0286,1.0287,213500000.0
2009-10-19 21:01:00,1.0287,1.0287,1.02865,1.02865,196400000.0
2009-10-19 21:02:00,1.0287,1.029,1.0286,1.02895,348700000.0
2009-10-19 21:03:00,1.02895,1.02925,1.02895,1.0291,253900000.0
2009-10-19 21:04:00,1.02915,1.02915,1.02905,1.02915,165200000.0
2009-10-19 21:05:00,1.0292,1.02925,1.0292,1.0292,83200000.0
2009-10-19 21:06:00,1.0292,1.02925,1.0291,1.02915,112000001.0
2009-10-19 21:07:00,1.02915,1.02915,1.02915,1.02915,59900000.0
2009-10-19 21:08:00,1.02915,1.02925,1.029,1.0292,320100000.0
2009-10-19 21:09:00,1.0292,1.0294,1.02915,1.0294,164000000.0
2009-10-19 21:10:00,1.0293,1.0296,1.02925,1.0296,226400000.0
2009-10-19 21:11:00,1.0296,1.0296,1.0293,1.02935,270400000.0
2009-10-19 21:12:00,1.02935,1.02935,1.02925,1.0293,84800000.0
2009-10-19 21:13:00,1.02925,1.0293,1.02925,1.0293,54600000.0
2009-10-19 21:14:00,1.0293,1.0294,1.02925,1.0294,65800000.0
2009-10-19 21:15:00,1.0294,1.0296,1.02935,1.02945,174700000.0
2009-10-19 21:16:00,1.02945,1.02955,1.0294,1.02945,161700000.0
2009-10-19 21:17:00,1.0294,1.0294,1.0294,1.0294,27600000.0
2009-10-19 21:18:00,1.02945,1.0295,1.02935,1.0295,148700000.0
2009-10-19 21:19:00,1.0295,1.0295,1.0294,1.0294,84900000.0
2009-10-19 21:20:00,1.02945,1.0295,1.02945,1.0295,74700000.0
2009-10-19 21:21:00,1.02945,1.02955,1.02945,1.02955,104600000.0
2009-10-19 21:22:00,1.02965,1.0297,1.02955,1.02955,209600000.0
2009-10-19 21:23:00,1.02955,1.02975,1.02955,1.02975,175200000.0
2009-10-19 21:24:00,1.02975,1.02975,1.0297,1.02975,48900000.0
2009-10-19 21:25:00,1.02975,1.02985,1.02975,1.02985,111200000.0
2009-10-19 21:26:00,1.02985,1.0301,1.02975,1.02975,195300000.0
2009-10-19 21:27:00,1.02985,1.02985,1.02975,1.02975,69300000.0
2009-10-19 21:28:00,1.02975,1.02985,1.0296,1.02965,140200000.0
2009-10-19 21:29:00,1.02965,1.02965,1.0296,1.0296,119200000.0
2009-10-19 21:30:00,1.02965,1.0297,1.0295,1.02955,227600000.0
2009-10-19 21:31:00,1.0295,1.0295,1.02945,1.02945,214000000.0
2009-10-19 21:32:00,1.02945,1.02945,1.02925,1.02925,207200000.0
2009-10-19 21:33:00,1.0293,1.02935,1.0293,1.02935,30600000.0
2009-10-19 21:34:00,1.0294,1.02965,1.0294,1.0296,33300000.0
2009-10-19 21:35:00,1.0296,1.02965,1.0296,1.02965,23000000.0
2009-10-19 21:36:00,1.02965,1.02965,1.02945,1.0295,61000000.0
2009-10-19 21:37:00,1.0294,1.02945,1.02925,1.02925,94900000.0
2009-10-19 21:38:00,1.02925,1.02935,1.02925,1.02935,70200000.0
2009-10-19 21:39:00,1.02935,1.02945,1.0293,1.02945,38200000.0
2009-10-19 21:40:00,1.02945,1.02945,1.02925,1.02925,310300000.0
2009-10-19 21:41:00,1.02935,1.02935,1.0293,1.02935,95500000.0
2009-10-19 21:42:00,1.02935,1.02955,1.02925,1.02955,328699999.0
2009-10-19 21:43:00,1.02955,1.02955,1.02925,1.02925,208000000.0
2009-10-19 21:44:00,1.02925,1.02925,1.0291,1.02915,180700000.0
2009-10-19 21:45:00,1.02915,1.02915,1.0291,1.0291,112000000.0
2009-10-19 21:46:00,1.0291,1.0291,1.02885,1.02895,138100000.0
2009-10-19 21:47:00,1.02895,1.029,1.02895,1.02895,109400000.0
2009-10-19 21:48:00,1.02895,1.02895,1.02895,1.02895,11000000.0
2009-10-19 21:49:00,1.02895,1.02895,1.02855,1.0288,35700000.0
2009-10-19 21:50:00,1.0288,1.0295,1.0288,1.02895,411699999.0
2009-10-19 21:51:00,1.02915,1.0293,1.02895,1.029,205300000.0
2009-10-19 21:52:00,1.02895,1.02915,1.02895,1.02915,209700000.0
2009-10-19 21:53:00,1.02915,1.02915,1.0289,1.02905,219600000.0
2009-10-19 21:54:00,1.02905,1.02915,1.02895,1.02895,210700000.0
2009-10-19 21:55:00,1.02895,1.02895,1.02895,1.02895,48000000.0
2009-10-19 21:56:00,1.02895,1.02895,1.02895,1.02895,9600000.0
2009-10-19 21:57:00,1.0289,1.02895,1.02875,1.0288,151100000.0
2009-10-19 21:58:00,1.0288,1.02895,1.0288,1.02895,217600000.0
2009-10-19 21:59:00,1.02895,1.0292,1.02895,1.02905,42300000.0
2009-10-19 22:00:00,1.02905,1.02955,1.02905,1.0294,228700000.0
2009-10-19 22:01:00,1.0294,1.02985,1.0294,1.0296,194300000.0
2009-10-19 22:02:00,1.0296,1.02985,1.0296,1.0298,201200000.0
2009-10-19 22:03:00,1.0298,1.0298,1.02965,1.02965,70000000.0
2009-10-19 22:04:00,1.0296,1.02975,1.02915,1.02975,238000000.0
2009-10-19 22:05:00,1.02975,1.03015,1.0297,1.02995,216200000.0
2009-10-19 22:06:00,1.02995,1.0302,1.0299,1.03015,176800000.0
2009-10-19 22:07:00,1.0301,1.0302,1.02995,1.02995,123100000.0
2009-10-19 22:08:00,1.02995,1.03005,1.02965,1.02965,39900000.0
2009-10-19 22:09:00,1.02965,1.0298,1.02945,1.0298,99100000.0
2009-10-19 22:10:00,1.0298,1.02995,1.0298,1.02985,104400000.0
2009-10-19 22:11:00,1.02985,1.02985,1.02985,1.02985,144700000.0
2009-10-19 22:12:00,1.02985,1.02985,1.0296,1.0296,47200000.0
2009-10-19 22:13:00,1.0296,1.0297,1.02945,1.0295,72300000.0
2009-10-19 22:14:00,1.02955,1.02965,1.02955,1.02965,84000000.0
2009-10-19 22:15:00,1.02965,1.02965,1.0296,1.0296,50100000.0
2009-10-19 22:16:00,1.02975,1.0298,1.02975,1.0298,64900000.0
2009-10-19 22:17:00,1.0298,1.02985,1.02975,1.0298,77500000.0
2009-10-19 22:18:00,1.02985,1.02985,1.0297,1.02975,73000000.0
2009-10-19 22:19:00,1.02975,1.02975,1.0294,1.0294,48700000.0
2009-10-19 22:20:00,1.0294,1.0298,1.0294,1.0297,61300000.0
2009-10-19 22:21:00,1.0297,1.0297,1.0296,1.0296,5700000.0
2009-10-19 22:22:00,1.02946,1.02946,1.02924,1.02937,20500000.0
2009-10-19 22:23:00,1.0296,1.0296,1.02955,1.02955,8400000.0
2009-10-19 22:24:00,1.02955,1.02955,1.02955,1.02955,3300000.0
2009-10-19 22:25:00,1.02955,1.0297,1.02945,1.02965,62300000.0
2009-10-19 22:26:00,1.02965,1.0297,1.02955,1.02965,42300000.0
2009-10-19 22:27:00,1.02965,1.02965,1.02955,1.02955,7200000.0
2009-10-19 22:28:00,1.02965,1.02975,1.0296,1.02975,16400000.0
2009-10-19 22:29:00,1.02965,1.02985,1.02965,1.02975,31000000.0
2009-10-19 22:30:00,1.02975,1.02975,1.0287,1.02905,155500000.0
2009-10-19 22:31:00,1.02905,1.02925,1.0287,1.02925,176900000.0
2009-10-19 22:32:00,1.02925,1.02935,1.02925,1.02925,101000000.0
2009-10-19 22:33:00,1.02925,1.02925,1.02905,1.02905,108700000.0
2009-10-19 22:34:00,1.029,1.029,1.0287,1.0288,217400000.0
2009-10-19 22:35:00,1.0288,1.0288,1.02865,1.02875,103100000.0
2009-10-19 22:36:00,1.02875,1.02875,1.02875,1.02875,11400000.0
2009-10-19 22:37:00,1.02875,1.02875,1.02865,1.02865,20400000.0
2009-10-19 22:38:00,1.02865,1.02885,1.0286,1.0286,52600000.0
2009-10-19 22:39:00,1.02875,1.02875,1.0282,1.02835,27200000.0
2009-10-19 22:40:00,1.02835,1.0285,1.02835,1.02845,30400000.0
2009-10-19 22:41:00,1.02845,1.02865,1.02845,1.02845,41900000.0
2009-10-19 22:42:00,1.02845,1.02855,1.02835,1.02835,24500000.0
2009-10-19 22:43:00,1.02835,1.02845,1.028,1.02825,50300000.0
2009-10-19 22:44:00,1.02825,1.02825,1.0281,1.02825,26800000.0
2009-10-19 22:45:00,1.02825,1.02825,1.0281,1.02815,129900000.0
2009-10-19 22:46:00,1.02815,1.0285,1.02805,1.0281,157800000.0
2009-10-19 22:47:00,1.0281,1.02815,1.0281,1.02815,28300000.0
2009-10-19 22:48:00,1.0281,1.02825,1.02805,1.02815,35000000.0
2009-10-19 22:49:00,1.02815,1.02825,1.0278,1.028,68700000.0
2009-10-19 22:50:00,1.0281,1.0281,1.0279,1.0279,17400000.0
2009-10-19 22:51:00,1.028,1.02815,1.028,1.02815,13400000.0
2009-10-19 22:52:00,1.02815,1.02825,1.02815,1.02825,38200000.0
2009-10-19 22:53:00,1.02825,1.02825,1.028,1.02805,93300000.0
2009-10-19 22:54:00,1.02805,1.02815,1.02805,1.02815,21500000.0
2009-10-19 22:55:00,1.02815,1.02815,1.02815,1.02815,23000000.0
2009-10-19 22:56:00,1.02807,1.02807,1.02793,1.02793,34000000.0
2009-10-19 22:57:00,1.02815,1.02825,1.0281,1.0282,64800000.0
2009-10-19 22:58:00,1.0282,1.0283,1.02815,1.02825,99200000.0
2009-10-19 22:59:00,1.02825,1.02835,1.02815,1.02825,72800000.0
2009-10-19 23:00:00,1.02825,1.02825,1.028,1.02825,6600000.0
2009-10-19 23:01:00,1.02825,1.02825,1.02765,1.0282,2000000.0
2009-10-19 23:02:00,1.0282,1.0282,1.0282,1.0282,1500000.0
2009-10-19 23:03:00,1.0282,1.0282,1.0282,1.0282,1900000.0
2009-10-19 23:04:00,1.0282,1.0282,1.0282,1.0282,1300000.0
2009-10-19 23:05:00,1.0282,1.0282,1.0282,1.0282,400000.0
2009-10-19 23:06:00,1.0282,1.0282,1.0282,1.0282,1000000.0
2009-10-19 23:07:00,1.0282,1.0282,1.0282,1.0282,800000.0
2009-10-19 23:08:00,1.0282,1.0282,1.0282,1.0282,500000.0
2009-10-19 23:09:00,1.0282,1.0282,1.0282,1.0282,1000000.0
2009-10-19 23:10:00,1.0282,1.0282,1.0282,1.0282,600000.0
2009-10-19 23:11:00,1.0282,1.0282,1.0282,1.0282,300000.0
2009-10-19 23:12:00,1.0282,1.0282,1.0282,1.0282,700000.0
2009-10-19 23:13:00,1.0282,1.0282,1.02785,1.02795,10400000.0
2009-10-19 23:14:00,1.028,1.0281,1.028,1.028,45900000.0
2009-10-19 23:15:00,1.028,1.028,1.028,1.028,3900000.0
2009-10-19 23:16:00,1.028,1.0281,1.028,1.0281,17400000.0
2009-10-19 23:17:00,1.0281,1.0281,1.0281,1.0281,2100000.0
2009-10-19 23:18:00,1.0281,1.0281,1.0281,1.0281,2100000.0
2009-10-19 23:19:00,1.0281,1.0281,1.0281,1.0281,2100000.0
2009-10-19 23:20:00,1.0281,1.0281,1.0281,1.0281,9000000.0
2009-10-19 23:21:00,1.0281,1.02815,1.0281,1.02815,9000000.0
2009-10-19 23:22:00,1.0285,1.0285,1.02815,1.02825,20500000.0
2009-10-19 23:23:00,1.02825,1.02825,1.02825,1.02825,6500000.0
2009-10-19 23:24:00,1.02825,1.0283,1.02825,1.0283,3600000.0
2009-10-19 23:25:00,1.02803,1.02827,1.02803,1.02808,40100000.0
2009-10-19 23:26:00,1.0283,1.0283,1.0283,1.0283,24100000.0
2009-10-19 23:27:00,1.02845,1.02855,1.02845,1.0285,23600000.0
2009-10-19 23:28:00,1.0285,1.0285,1.0281,1.02815,26400000.0
2009-10-19 23:29:00,1.02773,1.02792,1.02773,1.02789,51600000.0
2009-10-19 23:30:00,1.0282,1.02825,1.0281,1.0282,30100000.0
2009-10-19 23:31:00,1.02825,1.0283,1.02795,1.02825,35800000.0
2009-10-19 23:32:00,1.02825,1.02825,1.02825,1.02825,3700000.0
2009-10-19 23:33:00,1.02787,1.02802,1.02785,1.02798,43700000.0
2009-10-19 23:34:00,1.02825,1.02825,1.028,1.0282,22100000.0
2009-10-19 23:35:00,1.02825,1.02825,1.02815,1.02815,17700000.0
2009-10-19 23:36:00,1.02815,1.0282,1.0277,1.028,104300000.0
2009-10-19 23:37:00,1.028,1.028,1.02775,1.028,46300000.0
2009-10-19 23:38:00,1.028,1.028,1.02795,1.02795,13000000.0
2009-10-19 23:39:00,1.02768,1.02777,1.02768,1.02777,18400000.0
2009-10-19 23:40:00,1.02768,1.02781,1.02766,1.02767,37200000.0
2009-10-19 23:41:00,1.02776,1.02778,1.02766,1.02766,27600000.0
2009-10-19 23:42:00,1.02773,1.02778,1.02767,1.0277,58800000.0
2009-10-19 23:43:00,1.02795,1.02795,1.02795,1.02795,4500000.0
2009-10-19 23:44:00,1.02773,1.02773,1.02768,1.02768,19600000.0
2009-10-19 23:45:00,1.02795,1.02795,1.02785,1.02785,22600000.0
2009-10-19 23:46:00,1.02785,1.02785,1.02695,1.0275,107200000.0
2009-10-19 23:47:00,1.02755,1.02755,1.0275,1.0275,24900000.0
2009-10-19 23:48:00,1.0275,1.02755,1.02745,1.02745,26500000.0
2009-10-19 23:49:00,1.02745,1.02755,1.0274,1.02755,66500000.0
2009-10-19 23:50:00,1.02745,1.0276,1.0274,1.02755,38100000.0
2009-10-19 23:51:00,1.0276,1.0276,1.0276,1.0276,4800000.0
2009-10-19 23:52:00,1.0276,1.0276,1.02755,1.0276,22200000.0
2009-10-19 23:53:00,1.0276,1.02765,1.0276,1.0276,16400000.0
2009-10-19 23:54:00,1.02755,1.02755,1.02755,1.02755,1100000.0
2009-10-19 23:55:00,1.02755,1.02755,1.02755,1.02755,5700000.0
2009-10-19 23:56:00,1.02765,1.02775,1.0275,1.02755,25900000.0
2009-10-19 23:57:00,1.0276,1.0276,1.0275,1.0275,16800000.0
2009-10-19 23:58:00,1.0275,1.0276,1.02715,1.02755,58100000.0
2009-10-19 23:59:00,1.02755,1.0276,1.0275,1.0276,22200000.0
2009-10-20 00:00:00,1.0276,1.0279,1.02755,1.0279,37800000.0
2009-10-20 00:01:00,1.0279,1.0283,1.02785,1.0283,68500000.0
2009-10-20 00:02:00,1.0283,1.0284,1.02815,1.0282,61700000.0
2009-10-20 00:03:00,1.0282,1.0282,1.0279,1.02795,61600000.0
2009-10-20 00:04:00,1.0282,1.0283,1.0279,1.0283,103100000.0
2009-10-20 00:05:00,1.0283,1.02845,1.02815,1.02815,49500000.0
2009-10-20 00:06:00,1.02815,1.02825,1.02815,1.02815,18500000.0
2009-10-20 00:07:00,1.02815,1.02825,1.02815,1.02825,8000000.0
2009-10-20 00:08:00,1.02815,1.02815,1.02815,1.02815,10000000.0
2009-10-20 00:09:00,1.02806,1.0281,1.02791,1.028,90000000.0
2009-10-20 00:10:00,1.02815,1.02815,1.02815,1.02815,1000000.0
2009-10-20 00:11:00,1.02815,1.02815,1.02815,1.02815,5000000.0
2009-10-20 00:12:00,1.02815,1.02825,1.02815,1.02825,5000000.0
2009-10-20 00:13:00,1.02825,1.02865,1.02815,1.02865,72100000.0
2009-10-20 00:14:00,1.02865,1.02865,1.02825,1.0283,12800000.0
2009-10-20 00:15:00,1.02835,1.02835,1.02835,1.02835,8000000.0
2009-10-20 00:16:00,1.02835,1.02845,1.02835,1.0284,21900000.0
2009-10-20 00:17:00,1.0284,1.02845,1.0284,1.02845,5000000.0
2009-10-20 00:18:00,1.02845,1.02905,1.02845,1.02885,86300000.0
2009-10-20 00:19:00,1.02885,1.029,1.02875,1.0289,94900000.0
2009-10-20 00:20:00,1.02895,1.02905,1.0288,1.0288,83100000.0
2009-10-20 00:21:00,1.0289,1.02895,1.0288,1.0289,34000000.0
2009-10-20 00:22:00,1.02915,1.02915,1.0288,1.02895,34700000.0
2009-10-20 00:23:00,1.02895,1.0291,1.0289,1.02905,32700000.0
2009-10-20 00:24:00,1.02925,1.02925,1.02915,1.02925,50900000.0
2009-10-20 00:25:00,1.02925,1.02935,1.02915,1.02925,38000000.0
2009-10-20 00:26:00,1.0292,1.02925,1.02915,1.0292,18200000.0
2009-10-20 00:27:00,1.02915,1.02925,1.02905,1.02905,41700000.0
2009-10-20 00:28:00,1.02915,1.0292,1.0291,1.0292,6100000.0
2009-10-20 00:29:00,1.02901,1.02901,1.02876,1.02884,96900000.0
2009-10-20 00:30:00,1.02925,1.02925,1.02915,1.02915,8000000.0
2009-10-20 00:31:00,1.02915,1.02925,1.0291,1.0291,6000000.0
2009-10-20 00:32:00,1.02925,1.02925,1.0289,1.0291,101899999.0
2009-10-20 00:33:00,1.0291,1.0291,1.0289,1.02895,48900000.0
2009-10-20 00:34:00,1.02905,1.02905,1.0289,1.02895,45000000.0
2009-10-20 00:35:00,1.0291,1.0293,1.02885,1.0292,151400000.0
2009-10-20 00:36:00,1.0292,1.0292,1.02885,1.0289,309600000.0
2009-10-20 00:37:00,1.0292,1.02925,1.02875,1.02905,152799999.0
2009-10-20 00:38:00,1.02905,1.02915,1.0288,1.02915,15700000.0
2009-10-20 00:39:00,1.02915,1.02915,1.0288,1.02905,26200000.0
2009-10-20 00:40:00,1.02915,1.0292,1.02915,1.02915,9900000.0
2009-10-20 00:41:00,1.02915,1.02915,1.02875,1.0289,37900000.0
2009-10-20 00:42:00,1.0289,1.0289,1.0289,1.0289,1000000.0
2009-10-20 00:43:00,1.02905,1.02905,1.0288,1.0289,22700000.0
2009-10-20 00:44:00,1.0289,1.02905,1.0289,1.02905,15100000.0
2009-10-20 00:45:00,1.0291,1.0291,1.0289,1.0289,45900000.0
2009-10-20 00:46:00,1.0289,1.0289,1.0289,1.0289,19400000.0
2009-10-20 00:47:00,1.02895,1.029,1.0289,1.029,13300000.0
2009-10-20 00:48:00,1.0289,1.02895,1.0288,1.02895,22300000.0
2009-10-20 00:49:00,1.02895,1.02895,1.02885,1.0289,16500000.0
2009-10-20 00:50:00,1.02895,1.02895,1.02895,1.02895,5300000.0
2009-10-20 00:51:00,1.02905,1.0291,1.0287,1.0287,75200000.0
2009-10-20 00:52:00,1.0287,1.0287,1.02835,1.0285,95500000.0
2009-10-20 00:53:00,1.02818,1.02846,1.02818,1.02836,16400000.0
2009-10-20 00:54:00,1.02855,1.02855,1.0284,1.0284,15200000.0
2009-10-20 00:55:00,1.0284,1.02855,1.02835,1.02835,28000000.0
2009-10-20 00:56:00,1.02835,1.02845,1.0283,1.02845,31800000.0
2009-10-20 00:57:00,1.02845,1.02845,1.0283,1.02835,39400000.0
2009-10-20 00:58:00,1.0283,1.0287,1.0278,1.02855,185400000.0
2009-10-20 00:59:00,1.02855,1.0287,1.02855,1.02865,33100000.0
2009-10-20 01:00:00,1.02865,1.02895,1.0286,1.02895,105300000.0
2009-10-20 01:01:00,1.02895,1.02905,1.02895,1.029,72000000.0
2009-10-20 01:02:00,1.02905,1.02915,1.029,1.02915,97800000.0
2009-10-20 01:03:00,1.0291,1.02915,1.029,1.0291,74300000.0
2009-10-20 01:04:00,1.0291,1.0291,1.0291,1.0291,8000000.0
2009-10-20 01:05:00,1.0291,1.0291,1.0291,1.0291,9600000.0
2009-10-20 01:06:00,1.02867,1.02874,1.02851,1.02856,35100000.0
2009-10-20 01:07:00,1.02915,1.02915,1.02905,1.02905,9500000.0
2009-10-20 01:08:00,1.0291,1.0291,1.0291,1.0291,2400000.0
2009-10-20 01:09:00,1.02915,1.02965,1.0291,1.0295,119600000.0
2009-10-20 01:10:00,1.0295,1.0296,1.0293,1.0296,144800000.0
2009-10-20 01:11:00,1.02935,1.0295,1.02925,1.02925,59200000.0
2009-10-20 01:12:00,1.02925,1.02925,1.0292,1.0292,24200000.0
2009-10-20 01:13:00,1.02875,1.02906,1.02875,1.02887,10000000.0
2009-10-20 01:14:00,1.0292,1.02925,1.0292,1.02925,10000000.0
2009-10-20 01:15:00,1.0292,1.0292,1.02915,1.02915,41200000.0
2009-10-20 01:16:00,1.02915,1.02915,1.02915,1.02915,12800000.0
2009-10-20 01:17:00,1.02915,1.02915,1.02905,1.02905,57800000.0
2009-10-20 01:18:00,1.02905,1.0291,1.02905,1.0291,2000000.0
2009-10-20 01:19:00,1.0287,1.02871,1.02853,1.02858,50400000.0
2009-10-20 01:20:00,1.02905,1.02905,1.029,1.029,8200000.0
2009-10-20 01:21:00,1.0289,1.0289,1.02875,1.02875,38400000.0
2009-10-20 01:22:00,1.02875,1.02875,1.02865,1.02865,19600000.0
2009-10-20 01:23:00,1.02865,1.02875,1.02865,1.02865,5800000.0
2009-10-20 01:24:00,1.0286,1.0286,1.0282,1.0282,50900000.0
2009-10-20 01:25:00,1.0282,1.0282,1.0282,1.0282,34400000.0
2009-10-20 01:26:00,1.0282,1.0283,1.0282,1.0282,46500000.0
2009-10-20 01:27:00,1.0282,1.02835,1.0282,1.02835,39600000.0
2009-10-20 01:28:00,1.0283,1.0283,1.0283,1.0283,22800000.0
2009-10-20 01:29:00,1.0283,1.02835,1.0283,1.0283,25400000.0
2009-10-20 01:30:00,1.0283,1.0283,1.02805,1.0281,33400000.0
2009-10-20 01:31:00,1.02805,1.02805,1.02805,1.02805,30400000.0
2009-10-20 01:32:00,1.02805,1.02805,1.02795,1.028,102400000.0
2009-10-20 01:33:00,1.028,1.028,1.02795,1.02795,101700000.0
2009-10-20 01:34:00,1.028,1.028,1.02795,1.02795,78500000.0
2009-10-20 01:35:00,1.028,1.02805,1.028,1.02805,9000000.0
2009-10-20 01:36:00,1.02805,1.02805,1.02795,1.02795,33000000.0
2009-10-20 01:37:00,1.02795,1.02805,1.02795,1.02805,105600000.0
2009-10-20 01:38:00,1.02805,1.02805,1.02805,1.02805,9000000.0
2009-10-20 01:39:00,1.02805,1.02815,1.02805,1.02805,36000000.0
2009-10-20 01:40:00,1.02815,1.02815,1.02815,1.02815,2000000.0
2009-10-20 01:41:00,1.02815,1.02815,1.02805,1.02805,5800000.0
2009-10-20 01:42:00,1.02815,1.02825,1.02815,1.02815,8800000.0
2009-10-20 01:43:00,1.02815,1.02815,1.02815,1.02815,1000000.0
2009-10-20 01:44:00,1.02761,1.02782,1.02761,1.02777,26600000.0
2009-10-20 01:45:00,1.02815,1.02815,1.02815,1.02815,2000000.0
2009-10-20 01:46:00,1.02815,1.02815,1.0281,1.0281,21400000.0
2009-10-20 01:47:00,1.0281,1.0281,1.0281,1.0281,17600000.0
2009-10-20 01:48:00,1.02815,1.0284,1.02815,1.0284,15200000.0
2009-10-20 01:49:00,1.02845,1.0288,1.02845,1.0288,28200000.0
2009-10-20 01:50:00,1.0288,1.02895,1.02875,1.0288,17000000.0
2009-10-20 01:51:00,1.02875,1.0288,1.02855,1.0288,54400000.0
2009-10-20 01:52:00,1.0288,1.0288,1.0288,1.0288,12000000.0
2009-10-20 01:53:00,1.0288,1.02895,1.0286,1.02865,55200000.0
2009-10-20 01:54:00,1.02865,1.02875,1.02865,1.02875,18000000.0
2009-10-20 01:55:00,1.02875,1.02875,1.02875,1.02875,4000000.0
2009-10-20 01:56:00,1.02875,1.02875,1.02875,1.02875,22100000.0
2009-10-20 01:57:00,1.02875,1.02875,1.02875,1.02875,28800000.0
2009-10-20 01:58:00,1.02875,1.02875,1.02875,1.02875,60000000.0
2009-10-20 01:59:00,1.02875,1.02875,1.0286,1.0286,53800000.0
2009-10-20 02:00:00,1.02865,1.02895,1.0285,1.02875,38200000.0
2009-10-20 02:01:00,1.02875,1.02895,1.0287,1.02875,13000000.0
2009-10-20 02:02:00,1.02875,1.0288,1.02875,1.02875,21600000.0
2009-10-20 02:03:00,1.02875,1.02905,1.0287,1.0287,32800000.0
2009-10-20 02:04:00,1.02875,1.02875,1.02875,1.02875,26700000.0
2009-10-20 02:05:00,1.0289,1.02915,1.0287,1.02895,50900000.0
2009-10-20 02:06:00,1.02885,1.02895,1.02885,1.02885,22400000.0
2009-10-20 02:07:00,1.02885,1.029,1.02885,1.02885,85500000.0
2009-10-20 02:08:00,1.02885,1.02885,1.02885,1.02885,27500000.0
2009-10-20 02:09:00,1.02885,1.02885,1.02865,1.02865,66200000.0
2009-10-20 02:10:00,1.02875,1.02895,1.02865,1.02885,170600000.0
2009-10-20 02:11:00,1.02885,1.0289,1.0287,1.02875,53000000.0
2009-10-20 02:12:00,1.02875,1.02875,1.02865,1.02865,26800000.0
2009-10-20 02:13:00,1.02865,1.02895,1.02865,1.02885,35700000.0
2009-10-20 02:14:00,1.02885,1.02885,1.0287,1.0287,38200000.0
2009-10-20 02:15:00,1.0287,1.02885,1.0287,1.02875,27600000.0
2009-10-20 02:16:00,1.02875,1.02875,1.0286,1.0286,19400000.0
2009-10-20 02:17:00,1.0286,1.02915,1.0286,1.02915,69400000.0
2009-10-20 02:18:00,1.02925,1.02925,1.02905,1.02915,70900000.0
2009-10-20 02:19:00,1.02915,1.02935,1.02915,1.02935,42400000.0
2009-10-20 02:20:00,1.02935,1.02935,1.02935,1.02935,31800000.0
2009-10-20 02:21:00,1.02935,1.02935,1.02925,1.02925,39200000.0
2009-10-20 02:22:00,1.02925,1.02945,1.02925,1.02945,82000000.0
2009-10-20 02:23:00,1.02945,1.02965,1.0294,1.02965,66000000.0
2009-10-20 02:24:00,1.02965,1.02965,1.02945,1.02945,41300000.0
2009-10-20 02:25:00,1.0292,1.02928,1.02919,1.02923,30800000.0
2009-10-20 02:26:00,1.02955,1.02965,1.02935,1.02965,54100000.0
2009-10-20 02:27:00,1.02965,1.02965,1.02925,1.02925,52500000.0
2009-10-20 02:28:00,1.02925,1.0293,1.02925,1.0293,14400000.0
2009-10-20 02:29:00,1.02915,1.0292,1.02915,1.0292,21200000.0
2009-10-20 02:30:00,1.02915,1.02915,1.02795,1.02795,222100000.0
2009-10-20 02:31:00,1.0281,1.02815,1.02775,1.02775,47500000.0
2009-10-20 02:32:00,1.02775,1.02785,1.02775,1.02775,34500000.0
2009-10-20 02:33:00,1.0278,1.02805,1.0278,1.02805,27000000.0
2009-10-20 02:34:00,1.02805,1.02805,1.02795,1.02795,10600000.0
2009-10-20 02:35:00,1.02805,1.02805,1.02805,1.02805,17600000.0
2009-10-20 02:36:00,1.02805,1.02855,1.02805,1.02855,22400000.0
2009-10-20 02:37:00,1.02855,1.02855,1.0283,1.02835,29600000.0
2009-10-20 02:38:00,1.02835,1.02845,1.02835,1.02835,19900000.0
2009-10-20 02:39:00,1.02835,1.02845,1.02835,1.02835,33000000.0
2009-10-20 02:40:00,1.02835,1.02855,1.02835,1.02855,39700000.0
2009-10-20 02:41:00,1.02855,1.02865,1.02855,1.02865,9100000.0
2009-10-20 02:42:00,1.02865,1.0288,1.02855,1.0288,32300000.0
2009-10-20 02:43:00,1.0288,1.02905,1.02875,1.02895,81300000.0
2009-10-20 02:44:00,1.02895,1.02915,1.02885,1.02885,47400000.0
2009-10-20 02:45:00,1.02885,1.029,1.02865,1.0288,72300000.0
2009-10-20 02:46:00,1.02885,1.02895,1.02885,1.02895,13000000.0
2009-10-20 02:47:00,1.02895,1.02895,1.0289,1.02895,22500000.0
2009-10-20 02:48:00,1.02895,1.02895,1.02895,1.02895,19600000.0
2009-10-20 02:49:00,1.02895,1.02895,1.0284,1.02855,97840000.0
2009-10-20 02:50:00,1.02855,1.02895,1.02855,1.02895,75600000.0
2009-10-20 02:51:00,1.0288,1.0289,1.0288,1.02885,21600000.0
2009-10-20 02:52:00,1.02854,1.02862,1.0285,1.02855,16200000.0
2009-10-20 02:53:00,1.02885,1.02895,1.02885,1.02895,34100000.0
2009-10-20 02:54:00,1.02895,1.02905,1.02845,1.0285,81000000.0
2009-10-20 02:55:00,1.02855,1.02865,1.02835,1.0285,101900000.0
2009-10-20 02:56:00,1.0285,1.02855,1.0285,1.02855,16200000.0
2009-10-20 02:57:00,1.02855,1.02855,1.02855,1.02855,4800000.0
2009-10-20 02:58:00,1.02855,1.02855,1.0285,1.0285,16800000.0
2009-10-20 02:59:00,1.0285,1.0285,1.02845,1.02845,52800000.0
2009-10-20 03:00:00,1.02845,1.02845,1.02825,1.0283,76000000.0
2009-10-20 03:01:00,1.0283,1.02835,1.0283,1.0283,22200000.0
2009-10-20 03:02:00,1.02835,1.02845,1.0283,1.0284,32300000.0
2009-10-20 03:03:00,1.0284,1.02855,1.0283,1.0284,43800000.0
2009-10-20 03:04:00,1.0284,1.0284,1.0282,1.02825,36900000.0
2009-10-20 03:05:00,1.02825,1.02825,1.02825,1.02825,25500000.0
2009-10-20 03:06:00,1.02825,1.02825,1.02825,1.02825,16800000.0
2009-10-20 03:07:00,1.0283,1.0284,1.02825,1.02835,65400000.0
2009-10-20 03:08:00,1.02825,1.02835,1.0282,1.0282,96300000.0
2009-10-20 03:09:00,1.02825,1.02825,1.0282,1.0282,36000000.0
2009-10-20 03:10:00,1.02825,1.02825,1.0281,1.02825,37200000.0
2009-10-20 03:11:00,1.02798,1.0281,1.02786,1.028,68300000.0
2009-10-20 03:12:00,1.02815,1.0283,1.02815,1.02825,22900000.0
2009-10-20 03:13:00,1.02825,1.02835,1.02825,1.02825,35100000.0
2009-10-20 03:14:00,1.02825,1.02825,1.02825,1.02825,11000000.0
2009-10-20 03:15:00,1.02825,1.02825,1.02825,1.02825,7000000.0
2009-10-20 03:16:00,1.02825,1.02825,1.02825,1.02825,17200000.0
2009-10-20 03:17:00,1.02825,1.02825,1.02825,1.02825,5600000.0
2009-10-20 03:18:00,1.02792,1.02802,1.02792,1.02802,24000000.0
2009-10-20 03:19:00,1.02825,1.02825,1.02825,1.02825,4200000.0
2009-10-20 03:20:00,1.02825,1.0283,1.02825,1.0283,19200000.0
2009-10-20 03:21:00,1.0283,1.0284,1.02825,1.0284,65900000.0
2009-10-20 03:22:00,1.0284,1.02845,1.02835,1.02845,32300000.0
2009-10-20 03:23:00,1.02845,1.02845,1.02835,1.02835,34300000.0
2009-10-20 03:24:00,1.02835,1.02845,1.02835,1.02845,27800000.0
2009-10-20 03:25:00,1.02845,1.0285,1.02835,1.0285,91500000.0
2009-10-20 03:26:00,1.0285,1.0285,1.0285,1.0285,36800000.0
2009-10-20 03:27:00,1.02855,1.02855,1.0285,1.0285,52600000.0
2009-10-20 03:28:00,1.0286,1.02865,1.0286,1.02865,32900000.0
2009-10-20 03:29:00,1.0286,1.02875,1.0285,1.02875,109000000.0
2009-10-20 03:30:00,1.02875,1.02875,1.02855,1.02865,93400000.0
2009-10-20 03:31:00,1.02865,1.02905,1.02865,1.0288,116200000.0
2009-10-20 03:32:00,1.0288,1.0288,1.0285,1.0285,65300000.0
2009-10-20 03:33:00,1.0285,1.02875,1.02845,1.02865,115200000.0
2009-10-20 03:34:00,1.02865,1.0287,1.02865,1.0287,18500000.0
2009-10-20 03:35:00,1.0287,1.0288,1.02865,1.0288,6200000.0
2009-10-20 03:36:00,1.02875,1.02875,1.02855,1.0287,15200000.0
2009-10-20 03:37:00,1.0285,1.0292,1.02845,1.02905,117200000.0
2009-10-20 03:38:00,1.029,1.02925,1.0288,1.029,151600000.0
2009-10-20 03:39:00,1.02905,1.0292,1.02885,1.02885,179000000.0
2009-10-20 03:40:00,1.02885,1.02905,1.02885,1.029,28100000.0
2009-10-20 03:41:00,1.02905,1.02905,1.02855,1.02865,27400000.0
2009-10-20 03:42:00,1.02865,1.02865,1.02855,1.02855,10100000.0
2009-10-20 03:43:00,1.02855,1.02865,1.02855,1.02855,28900000.0
2009-10-20 03:44:00,1.02855,1.02855,1.0285,1.0285,23800000.0
2009-10-20 03:45:00,1.0285,1.02865,1.0285,1.0286,59600000.0
2009-10-20 03:46:00,1.0286,1.0286,1.0281,1.0283,177000000.0
2009-10-20 03:47:00,1.02835,1.02835,1.02815,1.02815,69600000.0
2009-10-20 03:48:00,1.02815,1.02835,1.0279,1.0279,99600000.0
2009-10-20 03:49:00,1.0279,1.02815,1.02785,1.02795,73100000.0
2009-10-20 03:50:00,1.02795,1.02795,1.0277,1.02775,90800000.0
2009-10-20 03:51:00,1.02775,1.02775,1.0274,1.0274,84100000.0
2009-10-20 03:52:00,1.0274,1.02745,1.02715,1.0272,138300000.0
2009-10-20 03:53:00,1.0272,1.02725,1.02705,1.02725,208400000.0
2009-10-20 03:54:00,1.02725,1.02735,1.02715,1.02725,84500000.0
2009-10-20 03:55:00,1.02725,1.02745,1.02725,1.0274,73400000.0
2009-10-20 03:56:00,1.0274,1.02765,1.0274,1.02745,106000000.0
2009-10-20 03:57:00,1.02745,1.02745,1.0274,1.02745,47000000.0
2009-10-20 03:58:00,1.02745,1.02745,1.02745,1.02745,26000000.0
2009-10-20 03:59:00,1.02745,1.02745,1.02745,1.02745,34500000.0
2009-10-20 04:00:00,1.02745,1.0275,1.02745,1.02745,37400000.0
2009-10-20 04:01:00,1.02745,1.02745,1.02745,1.02745,1000000.0
2009-10-20 04:02:00,1.02745,1.02745,1.02745,1.02745,15000000.0
2009-10-20 04:03:00,1.02745,1.02755,1.02745,1.02745,20400000.0
2009-10-20 04:04:00,1.02745,1.02745,1.0274,1.0274,19400000.0
2009-10-20 04:05:00,1.02745,1.02745,1.02745,1.02745,10500000.0
2009-10-20 04:06:00,1.02745,1.0275,1.02745,1.0275,29600000.0
2009-10-20 04:07:00,1.0275,1.0275,1.0275,1.0275,14400000.0
2009-10-20 04:08:00,1.0275,1.0275,1.0275,1.0275,4800000.0
2009-10-20 04:09:00,1.02718,1.0273,1.02718,1.0273,32300000.0
2009-10-20 04:10:00,1.0275,1.0275,1.02745,1.02745,15200000.0
2009-10-20 04:11:00,1.02745,1.0275,1.02745,1.0275,34000000.0
2009-10-20 04:12:00,1.0275,1.0275,1.0275,1.0275,4800000.0
2009-10-20 04:13:00,1.0275,1.0275,1.02745,1.02745,30400000.0
2009-10-20 04:14:00,1.02745,1.02745,1.02745,1.02745,49400000.0
2009-10-20 04:15:00,1.02745,1.02745,1.02745,1.02745,20000000.0
2009-10-20 04:16:00,1.02745,1.02745,1.02745,1.02745,14000000.0
2009-10-20 04:17:00,1.02745,1.0275,1.02745,1.0275,55600000.0
2009-10-20 04:18:00,1.0275,1.0275,1.0275,1.0275,17600000.0
2009-10-20 04:19:00,1.0275,1.0275,1.02745,1.02745,7200000.0
2009-10-20 04:20:00,1.02718,1.02718,1.02687,1.02715,180500000.0
2009-10-20 04:21:00,1.02745,1.02745,1.0274,1.0274,31600000.0
2009-10-20 04:22:00,1.0274,1.02745,1.0274,1.02745,13600000.0
2009-10-20 04:23:00,1.02745,1.02745,1.02725,1.02725,61500000.0
2009-10-20 04:24:00,1.02725,1.0273,1.02705,1.02715,72000000.0
2009-10-20 04:25:00,1.02715,1.0273,1.02715,1.02715,66800000.0
2009-10-20 04:26:00,1.02715,1.02735,1.02715,1.02715,62100000.0
2009-10-20 04:27:00,1.02715,1.02715,1.02715,1.02715,90500000.0
2009-10-20 04:28:00,1.02715,1.02725,1.02715,1.02725,25400000.0
2009-10-20 04:29:00,1.02725,1.02735,1.0272,1.0272,14600000.0
2009-10-20 04:30:00,1.02715,1.0272,1.02715,1.0272,59000000.0
2009-10-20 04:31:00,1.0272,1.02725,1.0272,1.02725,16900000.0
2009-10-20 04:32:00,1.02735,1.02735,1.02735,1.02735,21700000.0
2009-10-20 04:33:00,1.02735,1.02735,1.02735,1.02735,25800000.0
2009-10-20 04:34:00,1.02735,1.02735,1.02735,1.02735,31800000.0
2009-10-20 04:35:00,1.02735,1.0275,1.02735,1.0275,16000000.0
2009-10-20 04:36:00,1.02755,1.02755,1.02745,1.02745,79800000.0
2009-10-20 04:37:00,1.02745,1.0275,1.02745,1.0275,39200000.0
2009-10-20 04:38:00,1.0275,1.0275,1.02745,1.02745,216200000.0
2009-10-20 04:39:00,1.02745,1.02745,1.02745,1.02745,106800000.0
2009-10-20 04:40:00,1.02745,1.02745,1.02745,1.02745,69600000.0
2009-10-20 04:41:00,1.02745,1.02745,1.02745,1.02745,34100000.0
2009-10-20 04:42:00,1.02745,1.02755,1.02745,1.02755,72300000.0
2009-10-20 04:43:00,1.02745,1.02745,1.02745,1.02745,157000000.0
2009-10-20 04:44:00,1.02755,1.02755,1.0274,1.0275,32100000.0
2009-10-20 04:45:00,1.02755,1.02775,1.02755,1.0277,14900000.0
2009-10-20 04:46:00,1.02765,1.02795,1.02765,1.02775,45600000.0
2009-10-20 04:47:00,1.02785,1.0279,1.02785,1.0279,4800000.0
2009-10-20 04:48:00,1.02785,1.02785,1.02785,1.02785,2000000.0
2009-10-20 04:49:00,1.02785,1.02785,1.02785,1.02785,5800000.0
2009-10-20 04:50:00,1.02785,1.02785,1.02765,1.0277,20600000.0
2009-10-20 04:51:00,1.02765,1.02765,1.02765,1.02765,1000000.0
2009-10-20 04:52:00,1.02765,1.02765,1.02765,1.02765,2000000.0
2009-10-20 04:53:00,1.02745,1.02759,1.02744,1.02747,10600000.0
2009-10-20 04:54:00,1.02765,1.02775,1.02765,1.02775,53800000.0
2009-10-20 04:55:00,1.02775,1.02775,1.02775,1.02775,24100000.0
2009-10-20 04:56:00,1.02775,1.02775,1.0276,1.02765,17500000.0
2009-10-20 04:57:00,1.02765,1.02765,1.02765,1.02765,3000000.0
2009-10-20 04:58:00,1.02765,1.02765,1.02765,1.02765,2200000.0
2009-10-20 04:59:00,1.02765,1.02775,1.02765,1.02775,51500000.0
2009-10-20 05:00:00,1.02775,1.02775,1.02775,1.02775,16000000.0
2009-10-20 05:01:00,1.02775,1.02775,1.0274,1.02745,53000000.0
2009-10-20 05:02:00,1.02745,1.02765,1.02745,1.02765,50100000.0
2009-10-20 05:03:00,1.02765,1.02765,1.02765,1.02765,36700000.0
2009-10-20 05:04:00,1.02765,1.0279,1.02765,1.0279,34600000.0
2009-10-20 05:05:00,1.02785,1.0279,1.0278,1.02785,24000000.0
2009-10-20 05:06:00,1.02785,1.02785,1.02785,1.02785,9600000.0
2009-10-20 05:07:00,1.02785,1.02785,1.02785,1.02785,28400000.0
2009-10-20 05:08:00,1.02785,1.028,1.02785,1.02795,40100000.0
2009-10-20 05:09:00,1.02795,1.02795,1.02795,1.02795,13200000.0
2009-10-20 05:10:00,1.02795,1.02795,1.02795,1.02795,27300000.0
2009-10-20 05:11:00,1.02795,1.02795,1.02795,1.02795,24200000.0
2009-10-20 05:12:00,1.02768,1.0278,1.02767,1.0277,63500000.0
2009-10-20 05:13:00,1.02795,1.02795,1.02795,1.02795,1600000.0
2009-10-20 05:14:00,1.02795,1.02795,1.02795,1.02795,2400000.0
2009-10-20 05:15:00,1.02795,1.028,1.02795,1.028,10000000.0
2009-10-20 05:16:00,1.02795,1.02805,1.0279,1.02795,36900000.0
2009-10-20 05:17:00,1.02795,1.02795,1.02785,1.02795,32100000.0
2009-10-20 05:18:00,1.028,1.02805,1.028,1.02805,16100000.0
2009-10-20 05:19:00,1.02805,1.02805,1.02805,1.02805,3200000.0
2009-10-20 05:20:00,1.02805,1.02815,1.02805,1.02805,43400000.0
2009-10-20 05:21:00,1.02805,1.02805,1.02805,1.02805,16100000.0
2009-10-20 05:22:00,1.02805,1.02835,1.02805,1.0281,126900000.0
2009-10-20 05:23:00,1.0281,1.0281,1.02805,1.02805,57500000.0
2009-10-20 05:24:00,1.02805,1.0281,1.02805,1.0281,6300000.0
2009-10-20 05:25:00,1.0281,1.0281,1.02805,1.02805,6800000.0
2009-10-20 05:26:00,1.028,1.02815,1.02795,1.02815,14900000.0
2009-10-20 05:27:00,1.028,1.028,1.028,1.028,3200000.0
2009-10-20 05:28:00,1.02805,1.02805,1.02805,1.02805,1600000.0
2009-10-20 05:29:00,1.02805,1.02805,1.02805,1.02805,8000000.0
2009-10-20 05:30:00,1.02805,1.02805,1.02805,1.02805,11200000.0
2009-10-20 05:31:00,1.02769,1.02795,1.02769,1.02789,34800000.0
2009-10-20 05:32:00,1.02766,1.02788,1.02765,1.02765,77500000.0
2009-10-20 05:33:00,1.02805,1.02815,1.02805,1.02815,22100000.0
2009-10-20 05:34:00,1.02815,1.02815,1.02815,1.02815,62900000.0
2009-10-20 05:35:00,1.02815,1.02825,1.02815,1.0282,42500000.0
2009-10-20 05:36:00,1.02782,1.02799,1.02782,1.02789,127000000.0
2009-10-20 05:37:00,1.02825,1.02825,1.02825,1.02825,2000000.0
2009-10-20 05:38:00,1.02825,1.02825,1.02825,1.02825,4700000.0
2009-10-20 05:39:00,1.02835,1.0287,1.02835,1.0286,27500000.0
2009-10-20 05:40:00,1.02855,1.02875,1.0284,1.0285,87600000.0
2009-10-20 05:41:00,1.0285,1.0285,1.02845,1.0285,17800000.0
2009-10-20 05:42:00,1.02845,1.0285,1.02845,1.02845,20400000.0
2009-10-20 05:43:00,1.0285,1.0285,1.02835,1.02835,28700000.0
2009-10-20 05:44:00,1.0283,1.02835,1.02815,1.02815,20000000.0
2009-10-20 05:45:00,1.0281,1.0286,1.0281,1.0285,39300000.0
2009-10-20 05:46:00,1.0285,1.0287,1.02845,1.02855,156000000.0
2009-10-20 05:47:00,1.0286,1.0287,1.02835,1.02835,103900000.0
2009-10-20 05:48:00,1.02835,1.02845,1.02835,1.02845,116000000.0
2009-10-20 05:49:00,1.02845,1.02865,1.0282,1.02825,68600000.0
2009-10-20 05:50:00,1.02825,1.02825,1.0282,1.0282,37800000.0
2009-10-20 05:51:00,1.0282,1.0282,1.02815,1.02815,116800000.0
2009-10-20 05:52:00,1.02815,1.0282,1.02815,1.0282,180500000.0
2009-10-20 05:53:00,1.02815,1.0282,1.02815,1.0282,386600000.0
2009-10-20 05:54:00,1.0282,1.02825,1.0282,1.02825,28800000.0
2009-10-20 05:55:00,1.02835,1.02835,1.02825,1.02825,31200000.0
2009-10-20 05:56:00,1.02825,1.02825,1.02825,1.02825,34200000.0
2009-10-20 05:57:00,1.0283,1.0283,1.0283,1.0283,22400000.0
2009-10-20 05:58:00,1.0283,1.02835,1.0283,1.02835,29200000.0
2009-10-20 05:59:00,1.02835,1.02835,1.02835,1.02835,23200000.0
2009-10-20 06:00:00,1.02835,1.0284,1.02835,1.0284,31200000.0
2009-10-20 06:01:00,1.0284,1.0284,1.02835,1.02835,39200000.0
2009-10-20 06:02:00,1.02835,1.02835,1.02835,1.02835,16000000.0
2009-10-20 06:03:00,1.02835,1.02835,1.02835,1.02835,8100000.0
2009-10-20 06:04:00,1.02835,1.02835,1.02835,1.02835,12000000.0
2009-10-20 06:05:00,1.02835,1.0284,1.0283,1.0283,12000000.0
2009-10-20 06:06:00,1.0283,1.0283,1.0282,1.0282,9800000.0
2009-10-20 06:07:00,1.0282,1.0282,1.0279,1.0279,65200000.0
2009-10-20 06:08:00,1.0279,1.0279,1.02785,1.02785,85700000.0
2009-10-20 06:09:00,1.02785,1.02795,1.02785,1.02785,85300000.0
2009-10-20 06:10:00,1.0279,1.028,1.02785,1.02785,82000000.0
2009-10-20 06:11:00,1.02785,1.0279,1.02785,1.0279,19700000.0
2009-10-20 06:12:00,1.02785,1.02795,1.02785,1.0279,29700000.0
2009-10-20 06:13:00,1.02795,1.02795,1.02785,1.0279,70900000.0
2009-10-20 06:14:00,1.02795,1.028,1.02785,1.02785,17400000.0
2009-10-20 06:15:00,1.02785,1.0279,1.02765,1.02765,35700000.0
2009-10-20 06:16:00,1.0276,1.0276,1.02735,1.02745,87500000.0
2009-10-20 06:17:00,1.02745,1.02745,1.02745,1.02745,30500000.0
2009-10-20 06:18:00,1.02745,1.02775,1.02745,1.02775,138300000.0
2009-10-20 06:19:00,1.0277,1.02775,1.02765,1.0277,50300000.0
2009-10-20 06:20:00,1.02775,1.0278,1.0277,1.0278,42800000.0
2009-10-20 06:21:00,1.0278,1.02795,1.0278,1.02795,35300000.0
2009-10-20 06:22:00,1.02795,1.028,1.02785,1.02785,69800000.0
2009-10-20 06:23:00,1.02785,1.02785,1.02785,1.02785,28000000.0
2009-10-20 06:24:00,1.02795,1.0282,1.02795,1.02815,73700000.0
2009-10-20 06:25:00,1.02815,1.02835,1.02815,1.02835,45600000.0
2009-10-20 06:26:00,1.02825,1.02835,1.0282,1.02825,44100000.0
2009-10-20 06:27:00,1.02825,1.0283,1.02825,1.02825,21800000.0
2009-10-20 06:28:00,1.02835,1.02835,1.02825,1.02835,15200000.0
2009-10-20 06:29:00,1.0283,1.02845,1.02815,1.02845,166200000.0
2009-10-20 06:30:00,1.02845,1.02845,1.02835,1.02845,72400000.0
2009-10-20 06:31:00,1.02845,1.02845,1.02835,1.02835,26500000.0
2009-10-20 06:32:00,1.02835,1.02835,1.02825,1.02835,59400000.0
2009-10-20 06:33:00,1.02835,1.02845,1.02835,1.02845,95600000.0
2009-10-20 06:34:00,1.02845,1.02855,1.02845,1.0285,246200000.0
2009-10-20 06:35:00,1.0285,1.02865,1.0285,1.02865,49400000.0
2009-10-20 06:36:00,1.02865,1.02865,1.02855,1.02855,53900000.0
2009-10-20 06:37:00,1.02855,1.02865,1.0284,1.0284,41400000.0
2009-10-20 06:38:00,1.0284,1.02845,1.0283,1.02845,64400000.0
2009-10-20 06:39:00,1.0284,1.0284,1.0282,1.0282,28700000.0
2009-10-20 06:40:00,1.0282,1.02835,1.02815,1.02815,84900000.0
2009-10-20 06:41:00,1.02815,1.02815,1.02805,1.02805,102500000.0
2009-10-20 06:42:00,1.02805,1.02825,1.02805,1.02825,105300000.0
2009-10-20 06:43:00,1.02825,1.02835,1.02825,1.02835,71300000.0
2009-10-20 06:44:00,1.02835,1.02835,1.02825,1.02825,20600000.0
2009-10-20 06:45:00,1.02825,1.02835,1.02825,1.02835,29600000.0
2009-10-20 06:46:00,1.02835,1.02835,1.02835,1.02835,133500000.0
2009-10-20 06:47:00,1.02835,1.02835,1.02825,1.02825,66600000.0
2009-10-20 06:48:00,1.02825,1.02825,1.02825,1.02825,21600000.0
2009-10-20 06:49:00,1.02825,1.02825,1.0281,1.0281,61700000.0
2009-10-20 06:50:00,1.02805,1.02805,1.02765,1.02765,121000000.0
2009-10-20 06:51:00,1.02765,1.02765,1.02765,1.02765,37400000.0
2009-10-20 06:52:00,1.02765,1.02765,1.0276,1.0276,20500000.0
2009-10-20 06:53:00,1.0276,1.0276,1.0276,1.0276,84000000.0
2009-10-20 06:54:00,1.0276,1.0276,1.02755,1.02755,109600000.0
2009-10-20 06:55:00,1.02755,1.02755,1.02755,1.02755,11600000.0
2009-10-20 06:56:00,1.02755,1.02755,1.02745,1.02745,36300000.0
2009-10-20 06:57:00,1.02745,1.02745,1.02745,1.02745,6000000.0
2009-10-20 06:58:00,1.02745,1.02745,1.02745,1.02745,4000000.0
2009-10-20 06:59:00,1.02755,1.02765,1.02755,1.02765,42000000.0
2009-10-20 07:00:00,1.02765,1.02795,1.02765,1.02795,101500000.0
2009-10-20 07:01:00,1.02795,1.0282,1.02785,1.02815,65400000.0
2009-10-20 07:02:00,1.02815,1.0284,1.02815,1.0284,62300000.0
2009-10-20 07:03:00,1.0284,1.0287,1.02835,1.0287,79200000.0
2009-10-20 07:04:00,1.0287,1.02875,1.02865,1.02865,52700000.0
2009-10-20 07:05:00,1.02865,1.0288,1.02835,1.0285,144600000.0
2009-10-20 07:06:00,1.0285,1.0285,1.02845,1.02845,30800000.0
2009-10-20 07:07:00,1.02845,1.02845,1.02845,1.02845,15600000.0
2009-10-20 07:08:00,1.0286,1.02885,1.0286,1.02875,27400000.0
2009-10-20 07:09:00,1.02875,1.02875,1.02835,1.02845,28800000.0
2009-10-20 07:10:00,1.02845,1.02845,1.02835,1.02835,25600000.0
2009-10-20 07:11:00,1.02835,1.02855,1.02835,1.02835,62400000.0
2009-10-20 07:12:00,1.02835,1.02845,1.02835,1.0284,74800000.0
2009-10-20 07:13:00,1.0285,1.02875,1.0285,1.02865,62800000.0
2009-10-20 07:14:00,1.02865,1.02865,1.02865,1.02865,12000000.0
2009-10-20 07:15:00,1.02865,1.02875,1.02865,1.02865,74400000.0
2009-10-20 07:16:00,1.02865,1.02865,1.02865,1.02865,20300000.0
2009-10-20 07:17:00,1.02865,1.02865,1.02865,1.02865,34300000.0
2009-10-20 07:18:00,1.02865,1.0289,1.02865,1.02875,27500000.0
2009-10-20 07:19:00,1.0287,1.0287,1.02865,1.02865,53100000.0
2009-10-20 07:20:00,1.02865,1.02865,1.02865,1.02865,7100000.0
2009-10-20 07:21:00,1.02865,1.02865,1.02845,1.02865,56800000.0
2009-10-20 07:22:00,1.02865,1.02865,1.02845,1.02855,52700000.0
2009-10-20 07:23:00,1.02865,1.02875,1.02865,1.02865,67500000.0
2009-10-20 07:24:00,1.02865,1.02865,1.0285,1.0285,37500000.0
2009-10-20 07:25:00,1.0285,1.0285,1.0285,1.0285,9600000.0
2009-10-20 07:26:00,1.0285,1.02855,1.0285,1.0285,5800000.0
2009-10-20 07:27:00,1.02837,1.02837,1.0281,1.02832,236800000.0
2009-10-20 07:28:00,1.0285,1.0285,1.0285,1.0285,9600000.0
2009-10-20 07:29:00,1.0285,1.0285,1.02825,1.02825,49400000.0
2009-10-20 07:30:00,1.02825,1.02825,1.02825,1.02825,19600000.0
2009-10-20 07:31:00,1.02825,1.02825,1.02825,1.02825,4800000.0
2009-10-20 07:32:00,1.02825,1.02845,1.02825,1.0283,51900000.0
2009-10-20 07:33:00,1.02835,1.02835,1.0283,1.02835,11400000.0
2009-10-20 07:34:00,1.02845,1.02845,1.0284,1.02845,17000000.0
2009-10-20 07:35:00,1.02845,1.02855,1.02845,1.02845,19900000.0
2009-10-20 07:36:00,1.02845,1.02855,1.02845,1.02855,14300000.0
2009-10-20 07:37:00,1.02865,1.02865,1.02865,1.02865,5200000.0
2009-10-20 07:38:00,1.02865,1.02865,1.02865,1.02865,6600000.0
2009-10-20 07:39:00,1.02875,1.0288,1.02875,1.02875,22800000.0
2009-10-20 07:40:00,1.02875,1.02875,1.02875,1.02875,10800000.0
2009-10-20 07:41:00,1.02875,1.02875,1.02865,1.02865,25400000.0
2009-10-20 07:42:00,1.02865,1.02935,1.02865,1.02935,72500000.0
2009-10-20 07:43:00,1.0293,1.02945,1.0293,1.02935,39600000.0
2009-10-20 07:44:00,1.02935,1.02935,1.0293,1.0293,31100000.0
2009-10-20 07:45:00,1.0293,1.02935,1.02925,1.0293,28700000.0
2009-10-20 07:46:00,1.0293,1.0293,1.02925,1.02925,15700000.0
2009-10-20 07:47:00,1.02925,1.02925,1.02925,1.02925,7200000.0
2009-10-20 07:48:00,1.02925,1.02925,1.02905,1.02905,75900000.0
2009-10-20 07:49:00,1.02905,1.02905,1.02905,1.02905,17600000.0
2009-10-20 07:50:00,1.02905,1.02935,1.02905,1.02915,21400000.0
2009-10-20 07:51:00,1.02915,1.02915,1.029,1.0291,61500000.0
2009-10-20 07:52:00,1.0291,1.0291,1.02905,1.0291,35700000.0
2009-10-20 07:53:00,1.0291,1.0291,1.0291,1.0291,4800000.0
2009-10-20 07:54:00,1.0291,1.02945,1.02905,1.02905,110100000.0
2009-10-20 07:55:00,1.02905,1.0291,1.02905,1.02905,71000000.0
2009-10-20 07:56:00,1.02905,1.02915,1.02905,1.02915,88200000.0
2009-10-20 07:57:00,1.02915,1.0296,1.02915,1.0296,149100000.0
2009-10-20 07:58:00,1.02965,1.02995,1.0293,1.02955,132500000.0
2009-10-20 07:59:00,1.02965,1.02965,1.02905,1.02905,90800000.0
2009-10-20 08:00:00,1.029,1.02925,1.0288,1.02915,96200000.0
2009-10-20 08:01:00,1.02915,1.02915,1.029,1.029,33700000.0
2009-10-20 08:02:00,1.029,1.029,1.02875,1.02875,72500000.0
2009-10-20 08:03:00,1.02875,1.02875,1.02845,1.02845,42000000.0
2009-10-20 08:04:00,1.02845,1.0286,1.02845,1.02855,38900000.0
2009-10-20 08:05:00,1.02855,1.02865,1.02835,1.02865,112600000.0
2009-10-20 08:06:00,1.02865,1.02875,1.02855,1.02855,107900000.0
2009-10-20 08:07:00,1.0286,1.02875,1.02855,1.02875,79400000.0
2009-10-20 08:08:00,1.0287,1.0287,1.0285,1.0285,40200000.0
2009-10-20 08:09:00,1.02845,1.02845,1.02845,1.02845,85900000.0
2009-10-20 08:10:00,1.02845,1.02845,1.02845,1.02845,30300000.0
2009-10-20 08:11:00,1.02845,1.02855,1.02845,1.02855,62900000.0
2009-10-20 08:12:00,1.02855,1.02855,1.02845,1.02845,54700000.0
2009-10-20 08:13:00,1.02845,1.02845,1.02845,1.02845,15400000.0
2009-10-20 08:14:00,1.02845,1.02855,1.02845,1.02845,35600000.0
2009-10-20 08:15:00,1.02845,1.02915,1.02845,1.02905,201800000.0
2009-10-20 08:16:00,1.0291,1.0291,1.0286,1.0286,71700000.0
2009-10-20 08:17:00,1.0286,1.0286,1.02845,1.02845,128700000.0
2009-10-20 08:18:00,1.02845,1.02855,1.02845,1.02855,135200000.0
2009-10-20 08:19:00,1.02855,1.02855,1.0285,1.0285,21800000.0
2009-10-20 08:20:00,1.0285,1.02855,1.0285,1.02855,42800000.0
2009-10-20 08:21:00,1.02855,1.02855,1.02855,1.02855,18800000.0
2009-10-20 08:22:00,1.02855,1.02855,1.02785,1.02785,99200000.0
2009-10-20 08:23:00,1.02785,1.02795,1.0274,1.02745,25800000.0
2009-10-20 08:24:00,1.02735,1.02755,1.02735,1.02755,72200000.0
2009-10-20 08:25:00,1.02755,1.02755,1.02705,1.02715,344070000.0
2009-10-20 08:26:00,1.02715,1.02745,1.02715,1.02735,101800000.0
2009-10-20 08:27:00,1.02735,1.0278,1.0273,1.0278,289100000.0
2009-10-20 08:28:00,1.02785,1.0279,1.02775,1.02775,84000000.0
2009-10-20 08:29:00,1.02785,1.0283,1.02785,1.02825,101100000.0
2009-10-20 08:30:00,1.0283,1.0283,1.0281,1.0283,209000000.0
2009-10-20 08:31:00,1.02835,1.02895,1.02835,1.0289,127400000.0
2009-10-20 08:32:00,1.02895,1.02955,1.02895,1.0292,356500000.0
2009-10-20 08:33:00,1.0292,1.0292,1.0291,1.0291,75700000.0
2009-10-20 08:34:00,1.0291,1.0291,1.02885,1.02885,140300000.0
2009-10-20 08:35:00,1.02885,1.02885,1.02865,1.02875,148500000.0
2009-10-20 08:36:00,1.02875,1.02875,1.02845,1.02845,115400000.0
2009-10-20 08:37:00,1.02845,1.0286,1.0284,1.0284,169300000.0
2009-10-20 08:38:00,1.0284,1.02855,1.0284,1.02855,103300000.0
2009-10-20 08:39:00,1.02855,1.0286,1.02845,1.0286,80400000.0
2009-10-20 08:40:00,1.0286,1.0288,1.02845,1.0286,188000000.0
2009-10-20 08:41:00,1.0285,1.0285,1.02815,1.0282,73000002.0
2009-10-20 08:42:00,1.0282,1.0282,1.02795,1.028,145700000.0
2009-10-20 08:43:00,1.028,1.02815,1.028,1.02815,32500000.0
2009-10-20 08:44:00,1.0282,1.02825,1.0282,1.0282,64400000.0
2009-10-20 08:45:00,1.0282,1.02855,1.0282,1.0285,231300000.0
2009-10-20 08:46:00,1.02845,1.02845,1.02835,1.0284,93600000.0
2009-10-20 08:47:00,1.02818,1.02833,1.02805,1.02825,171200000.0
2009-10-20 08:48:00,1.02845,1.0285,1.0284,1.0285,37800000.0
2009-10-20 08:49:00,1.0285,1.02855,1.0284,1.0284,77100000.0
2009-10-20 08:50:00,1.0284,1.02855,1.0284,1.02855,66600000.0
2009-10-20 08:51:00,1.02855,1.02855,1.0285,1.0285,24100000.0
2009-10-20 08:52:00,1.0285,1.0285,1.02835,1.0284,91100000.0
2009-10-20 08:53:00,1.0284,1.0284,1.02835,1.0284,20500000.0
2009-10-20 08:54:00,1.0284,1.02855,1.02835,1.0284,98700000.0
2009-10-20 08:55:00,1.02845,1.0286,1.0284,1.02845,119900000.0
2009-10-20 08:56:00,1.02845,1.02845,1.0282,1.0283,125600000.0
2009-10-20 08:57:00,1.0283,1.0283,1.02785,1.02785,61300000.0
2009-10-20 08:58:00,1.0279,1.0279,1.0273,1.0276,180500000.0
2009-10-20 08:59:00,1.0276,1.0278,1.0266,1.0266,315800001.0
2009-10-20 09:00:00,1.0266,1.02685,1.0265,1.02675,296800000.0
2009-10-20 09:01:00,1.02675,1.02735,1.0267,1.0272,108900000.0
2009-10-20 09:02:00,1.0272,1.02755,1.02715,1.02745,144000000.0
2009-10-20 09:03:00,1.02755,1.02765,1.02735,1.02745,310799999.0
2009-10-20 09:04:00,1.02745,1.0276,1.02745,1.0276,101800001.0
2009-10-20 09:05:00,1.0276,1.02805,1.0276,1.02805,99900000.0
2009-10-20 09:06:00,1.02805,1.0289,1.02805,1.0289,91500000.0
2009-10-20 09:07:00,1.0289,1.0289,1.02815,1.02825,154400000.0
2009-10-20 09:08:00,1.02825,1.02855,1.02825,1.02845,171399999.0
2009-10-20 09:09:00,1.02845,1.02845,1.0282,1.0282,175100000.0
2009-10-20 09:10:00,1.0282,1.02865,1.02815,1.0286,173200000.0
2009-10-20 09:11:00,1.0286,1.02895,1.0286,1.02895,47000000.0
2009-10-20 09:12:00,1.02895,1.02895,1.02865,1.02865,220200000.0
2009-10-20 09:13:00,1.02865,1.0288,1.02865,1.02865,260900000.0
2009-10-20 09:14:00,1.0287,1.02885,1.0287,1.0288,128200000.0
2009-10-20 09:15:00,1.0288,1.0288,1.02865,1.02865,73100000.0
2009-10-20 09:16:00,1.02865,1.02865,1.02845,1.02845,99600000.0
2009-10-20 09:17:00,1.0284,1.0284,1.0281,1.0281,113500000.0
2009-10-20 09:18:00,1.02805,1.02805,1.028,1.02805,111500000.0
2009-10-20 09:19:00,1.0281,1.0281,1.02805,1.02805,48400000.0
2009-10-20 09:20:00,1.0281,1.0285,1.0281,1.02835,176000000.0
2009-10-20 09:21:00,1.02835,1.02905,1.02825,1.02875,210500000.0
2009-10-20 09:22:00,1.02875,1.0292,1.02865,1.0289,392899999.0
2009-10-20 09:23:00,1.0289,1.0289,1.02865,1.0287,160200000.0
2009-10-20 09:24:00,1.02875,1.0289,1.02865,1.02875,88500000.0
2009-10-20 09:25:00,1.02875,1.0288,1.0286,1.0288,209800000.0
2009-10-20 09:26:00,1.0288,1.0291,1.0288,1.0291,77600000.0
2009-10-20 09:27:00,1.0291,1.0291,1.0289,1.0289,84600000.0
2009-10-20 09:28:00,1.02885,1.02885,1.0288,1.0288,183200000.0
2009-10-20 09:29:00,1.0288,1.0288,1.02875,1.0288,171700000.0
2009-10-20 09:30:00,1.02875,1.02885,1.0287,1.0288,122100000.0
2009-10-20 09:31:00,1.0288,1.0288,1.0288,1.0288,41800000.0
2009-10-20 09:32:00,1.0288,1.0288,1.02875,1.0288,29900000.0
2009-10-20 09:33:00,1.0288,1.0288,1.02865,1.02865,31900000.0
2009-10-20 09:34:00,1.02865,1.02875,1.0284,1.02875,141300000.0
2009-10-20 09:35:00,1.0287,1.02875,1.02855,1.02875,36300000.0
2009-10-20 09:36:00,1.02865,1.0288,1.02855,1.02865,72800000.0
2009-10-20 09:37:00,1.02865,1.02875,1.02855,1.0287,60400000.0
2009-10-20 09:38:00,1.0286,1.02875,1.0286,1.02865,144100000.0
2009-10-20 09:39:00,1.02865,1.02895,1.02865,1.02895,114500000.0
2009-10-20 09:40:00,1.02895,1.02915,1.0289,1.02905,99600000.0
2009-10-20 09:41:00,1.02915,1.0295,1.0286,1.029,242900000.0
2009-10-20 09:42:00,1.029,1.02905,1.02895,1.02895,194700000.0
2009-10-20 09:43:00,1.02895,1.029,1.02895,1.029,342400000.0
2009-10-20 09:44:00,1.029,1.02965,1.02895,1.0295,249900000.0
2009-10-20 09:45:00,1.02955,1.02955,1.02945,1.02955,96800000.0
2009-10-20 09:46:00,1.02955,1.03,1.02955,1.0298,310000000.0
2009-10-20 09:47:00,1.0298,1.02995,1.02975,1.0299,146500000.0
2009-10-20 09:48:00,1.02995,1.03075,1.02995,1.0306,182600000.0
2009-10-20 09:49:00,1.03065,1.03075,1.03055,1.03075,67700000.0
2009-10-20 09:50:00,1.03075,1.03075,1.0306,1.03065,62000000.0
2009-10-20 09:51:00,1.03065,1.03075,1.03055,1.03075,78100000.0
2009-10-20 09:52:00,1.03075,1.03075,1.0306,1.03075,58600000.0
2009-10-20 09:53:00,1.03075,1.03075,1.03035,1.03045,73500000.0
2009-10-20 09:54:00,1.03045,1.03045,1.02965,1.0297,229100000.0
2009-10-20 09:55:00,1.0297,1.03025,1.0297,1.0301,216800000.0
2009-10-20 09:56:00,1.03015,1.03035,1.03005,1.0302,171500000.0
2009-10-20 09:57:00,1.0302,1.03025,1.03,1.03005,240800000.0
2009-10-20 09:58:00,1.03005,1.03015,1.03005,1.0301,52200000.0
2009-10-20 09:59:00,1.0301,1.03045,1.03005,1.03035,317100001.0
2009-10-20 10:00:00,1.0304,1.03075,1.03025,1.03065,134700000.0
2009-10-20 10:01:00,1.03065,1.03075,1.03065,1.03075,43300000.0
2009-10-20 10:02:00,1.03075,1.03095,1.03075,1.03095,215400000.0
2009-10-20 10:03:00,1.03095,1.03105,1.03085,1.03085,171100000.0
2009-10-20 10:04:00,1.03085,1.03085,1.03075,1.03085,272100000.0
2009-10-20 10:05:00,1.03085,1.03095,1.0306,1.0307,446600000.0
2009-10-20 10:06:00,1.03075,1.03085,1.0305,1.03075,517799998.0
2009-10-20 10:07:00,1.03075,1.0308,1.0306,1.03075,110600000.0
2009-10-20 10:08:00,1.03075,1.03135,1.03075,1.0312,69600000.0
2009-10-20 10:09:00,1.0312,1.0315,1.031,1.03145,133800000.0
2009-10-20 10:10:00,1.03145,1.0315,1.0313,1.0314,416400000.0
2009-10-20 10:11:00,1.0314,1.0316,1.03135,1.03155,344800000.0
2009-10-20 10:12:00,1.03155,1.0317,1.0314,1.0314,286500000.0
2009-10-20 10:13:00,1.0314,1.0315,1.0311,1.0313,277900000.0
2009-10-20 10:14:00,1.0313,1.0313,1.03055,1.03065,491800000.0
2009-10-20 10:15:00,1.03065,1.03095,1.0306,1.0307,283200000.0
2009-10-20 10:16:00,1.0308,1.03095,1.0306,1.0307,126300000.0
2009-10-20 10:17:00,1.0307,1.0308,1.03045,1.03065,291900000.0
2009-10-20 10:18:00,1.03065,1.03085,1.03065,1.0307,711099999.0
2009-10-20 10:19:00,1.0307,1.03075,1.03065,1.03075,355300000.0
2009-10-20 10:20:00,1.03075,1.03095,1.03075,1.03075,297000000.0
2009-10-20 10:21:00,1.03075,1.03075,1.0305,1.03055,220400000.0
2009-10-20 10:22:00,1.03055,1.03055,1.03015,1.03025,522700000.0
2009-10-20 10:23:00,1.03025,1.0305,1.03015,1.03015,365700000.0
2009-10-20 10:24:00,1.03015,1.03015,1.0298,1.03005,448100000.0
2009-10-20 10:25:00,1.03005,1.03005,1.02975,1.0299,487900000.0
2009-10-20 10:26:00,1.02985,1.03,1.02985,1.02995,226200000.0
2009-10-20 10:27:00,1.02995,1.03035,1.02995,1.03015,189400000.0
2009-10-20 10:28:00,1.03015,1.03015,1.02995,1.03005,212200000.0
2009-10-20 10:29:00,1.03005,1.0301,1.03005,1.0301,266400000.0
2009-10-20 10:30:00,1.03015,1.03025,1.03015,1.0302,168500000.0
2009-10-20 10:31:00,1.0302,1.03035,1.0302,1.0303,210200000.0
2009-10-20 10:32:00,1.0303,1.0304,1.03025,1.0303,177800000.0
2009-10-20 10:33:00,1.0303,1.0305,1.0302,1.03025,224400000.0
2009-10-20 10:34:00,1.03035,1.0305,1.0297,1.03,406600000.0
2009-10-20 10:35:00,1.03,1.0302,1.02945,1.0295,298500002.0
2009-10-20 10:36:00,1.0295,1.02965,1.02945,1.0295,247899998.0
2009-10-20 10:37:00,1.0295,1.02955,1.0295,1.02955,10200000.0
2009-10-20 10:38:00,1.02955,1.03005,1.02955,1.03005,531900000.0
2009-10-20 10:39:00,1.0301,1.0303,1.0301,1.0303,31800000.0
2009-10-20 10:40:00,1.0303,1.03045,1.0303,1.0303,28000000.0
2009-10-20 10:41:00,1.03035,1.03035,1.0303,1.03035,52400000.0
2009-10-20 10:42:00,1.03035,1.03035,1.03,1.03,179000000.0
2009-10-20 10:43:00,1.03,1.03045,1.03,1.03025,274600000.0
2009-10-20 10:44:00,1.03025,1.0307,1.03025,1.0306,247100000.0
2009-10-20 10:45:00,1.03055,1.0308,1.03045,1.0308,177800000.0
2009-10-20 10:46:00,1.0308,1.0308,1.0307,1.0307,134900000.0
2009-10-20 10:47:00,1.0307,1.0308,1.0305,1.03065,176900000.0
2009-10-20 10:48:00,1.03065,1.0307,1.0305,1.0307,91400000.0
2009-10-20 10:49:00,1.0307,1.03085,1.0307,1.0307,110100000.0
2009-10-20 10:50:00,1.0307,1.03075,1.03065,1.03065,67100000.0
2009-10-20 10:51:00,1.03065,1.0307,1.03055,1.0306,104400000.0
2009-10-20 10:52:00,1.03055,1.03065,1.03045,1.03045,324900000.0
2009-10-20 10:53:00,1.03045,1.03055,1.03025,1.03025,81400000.0
2009-10-20 10:54:00,1.03025,1.03045,1.03025,1.03035,119300000.0
2009-10-20 10:55:00,1.03035,1.03035,1.03025,1.03035,36700000.0
2009-10-20 10:56:00,1.03035,1.03055,1.03035,1.03055,303900000.0
2009-10-20 10:57:00,1.03055,1.03055,1.03025,1.03045,224600000.0
2009-10-20 10:58:00,1.03045,1.0306,1.03025,1.0306,142300000.0
2009-10-20 10:59:00,1.03055,1.03055,1.03045,1.03045,63200000.0
2009-10-20 11:00:00,1.03035,1.0306,1.03035,1.03045,181800000.0
2009-10-20 11:01:00,1.03045,1.03055,1.03,1.03015,149300000.0
2009-10-20 11:02:00,1.03015,1.03015,1.02985,1.03005,103600000.0
2009-10-20 11:03:00,1.03005,1.0301,1.0299,1.03005,125700000.0
2009-10-20 11:04:00,1.03005,1.0301,1.0299,1.03,179100000.0
2009-10-20 11:05:00,1.0301,1.03025,1.02975,1.0298,420899999.0
2009-10-20 11:06:00,1.0298,1.0298,1.02935,1.02935,451299999.0
2009-10-20 11:07:00,1.02935,1.02935,1.029,1.02925,329700001.0
2009-10-20 11:08:00,1.02925,1.02925,1.0292,1.0292,119400000.0
2009-10-20 11:09:00,1.0292,1.0293,1.0292,1.0293,87400000.0
2009-10-20 11:10:00,1.0293,1.0294,1.0292,1.0293,36800000.0
2009-10-20 11:11:00,1.0293,1.02955,1.0293,1.02945,125600000.0
2009-10-20 11:12:00,1.02955,1.02975,1.02935,1.02975,105200000.0
2009-10-20 11:13:00,1.02975,1.0298,1.02935,1.02935,73000000.0
2009-10-20 11:14:00,1.0294,1.0294,1.02915,1.0294,244400000.0
2009-10-20 11:15:00,1.02945,1.0298,1.02935,1.0297,479100000.0
2009-10-20 11:16:00,1.02985,1.02985,1.02955,1.02985,406300000.0
2009-10-20 11:17:00,1.02985,1.0301,1.02965,1.03005,401700000.0
2009-10-20 11:18:00,1.03,1.03015,1.02985,1.03,497600000.0
2009-10-20 11:19:00,1.03,1.03025,1.0297,1.03,424300000.0
2009-10-20 11:20:00,1.03,1.03015,1.0299,1.0301,158600000.0
2009-10-20 11:21:00,1.0301,1.0302,1.0301,1.03015,80100000.0
2009-10-20 11:22:00,1.0301,1.03015,1.0301,1.0301,90300000.0
2009-10-20 11:23:00,1.0301,1.0302,1.0301,1.03015,122400000.0
2009-10-20 11:24:00,1.0301,1.0302,1.0301,1.03015,291000000.0
2009-10-20 11:25:00,1.03025,1.0309,1.0302,1.0309,179700000.0
2009-10-20 11:26:00,1.03085,1.03095,1.03045,1.03045,181200000.0
2009-10-20 11:27:00,1.03045,1.0308,1.03045,1.0306,389500000.0
2009-10-20 11:28:00,1.0306,1.0307,1.03055,1.03055,355600001.0
2009-10-20 11:29:00,1.03055,1.0306,1.03035,1.03055,193199999.0
2009-10-20 11:30:00,1.03055,1.03055,1.0304,1.0304,108200000.0
2009-10-20 11:31:00,1.03035,1.03035,1.0302,1.0302,229300000.0
2009-10-20 11:32:00,1.03035,1.03055,1.0301,1.03055,177500000.0
2009-10-20 11:33:00,1.0305,1.03055,1.0303,1.0303,191800001.0
2009-10-20 11:34:00,1.0303,1.03035,1.03005,1.0302,476700000.0
2009-10-20 11:35:00,1.0302,1.03045,1.0302,1.03035,372200000.0
2009-10-20 11:36:00,1.0304,1.03045,1.03025,1.03035,170100000.0
2009-10-20 11:37:00,1.0304,1.03045,1.03015,1.0303,215200000.0
2009-10-20 11:38:00,1.0304,1.0306,1.03025,1.0303,272000000.0
2009-10-20 11:39:00,1.0303,1.0305,1.03025,1.03035,483599999.0
2009-10-20 11:40:00,1.0303,1.0307,1.03025,1.0305,411800000.0
2009-10-20 11:41:00,1.0305,1.0305,1.03035,1.03035,493099999.0
2009-10-20 11:42:00,1.03035,1.03055,1.03025,1.03055,499900000.0
2009-10-20 11:43:00,1.03055,1.03055,1.03035,1.03035,305200000.0
2009-10-20 11:44:00,1.0304,1.03045,1.0303,1.0303,90100000.0
2009-10-20 11:45:00,1.0303,1.0307,1.03025,1.0304,215400000.0
2009-10-20 11:46:00,1.0304,1.03065,1.03015,1.03025,278700000.0
2009-10-20 11:47:00,1.03025,1.0303,1.03025,1.03025,845100000.0
2009-10-20 11:48:00,1.0303,1.0304,1.03025,1.0303,289300000.0
2009-10-20 11:49:00,1.0303,1.03035,1.0303,1.03035,243200000.0
2009-10-20 11:50:00,1.03035,1.0308,1.03035,1.03055,293499999.0
2009-10-20 11:51:00,1.03055,1.0306,1.0304,1.0305,463799999.0
2009-10-20 11:52:00,1.0305,1.03095,1.03045,1.0309,117300000.0
2009-10-20 11:53:00,1.03085,1.03085,1.0308,1.03085,100700000.0
2009-10-20 11:54:00,1.03085,1.03085,1.0307,1.0307,331400000.0
2009-10-20 11:55:00,1.0307,1.03115,1.0307,1.03115,107500000.0
2009-10-20 11:56:00,1.03115,1.0313,1.03095,1.0312,97000000.0
2009-10-20 11:57:00,1.0312,1.0312,1.03105,1.0311,115400000.0
2009-10-20 11:58:00,1.0311,1.03115,1.031,1.031,44500000.0
2009-10-20 11:59:00,1.0309,1.031,1.0307,1.0308,235900003.0
2009-10-20 12:00:00,1.03075,1.031,1.0307,1.0307,348800002.0
2009-10-20 12:01:00,1.0307,1.03085,1.0306,1.03085,181300000.0
2009-10-20 12:02:00,1.0308,1.0309,1.03065,1.03085,261100000.0
2009-10-20 12:03:00,1.03085,1.03095,1.03075,1.03075,281399999.0
2009-10-20 12:04:00,1.0308,1.03085,1.0307,1.0307,278000000.0
2009-10-20 12:05:00,1.0307,1.03095,1.03065,1.03085,283100002.0
2009-10-20 12:06:00,1.03085,1.03095,1.0307,1.03075,220600000.0
2009-10-20 12:07:00,1.03085,1.0309,1.0307,1.0307,120400000.0
2009-10-20 12:08:00,1.03075,1.0309,1.0307,1.0309,83600000.0
2009-10-20 12:09:00,1.03085,1.0309,1.03065,1.03085,113600000.0
2009-10-20 12:10:00,1.03075,1.03075,1.0307,1.03075,57100000.0
2009-10-20 12:11:00,1.03075,1.0308,1.0307,1.0307,82500000.0
2009-10-20 12:12:00,1.0307,1.03095,1.0307,1.0309,113200000.0
2009-10-20 12:13:00,1.03085,1.0309,1.0308,1.03085,158700000.0
2009-10-20 12:14:00,1.03085,1.031,1.0308,1.031,176000000.0
2009-10-20 12:15:00,1.0309,1.0309,1.03085,1.03085,16500000.0
2009-10-20 12:16:00,1.03085,1.03115,1.03085,1.031,88200000.0
2009-10-20 12:17:00,1.031,1.0312,1.031,1.0311,12000000.0
2009-10-20 12:18:00,1.0311,1.03165,1.0311,1.03135,155100000.0
2009-10-20 12:19:00,1.03135,1.03145,1.0313,1.0313,19700000.0
2009-10-20 12:20:00,1.03145,1.03145,1.0314,1.03145,89500000.0
2009-10-20 12:21:00,1.03145,1.03145,1.031,1.03105,221000000.0
2009-10-20 12:22:00,1.031,1.031,1.0307,1.03075,287700000.0
2009-10-20 12:23:00,1.03075,1.03085,1.0306,1.03075,404200000.0
2009-10-20 12:24:00,1.0308,1.03085,1.0307,1.03075,294500000.0
2009-10-20 12:25:00,1.03075,1.031,1.03075,1.0308,244200001.0
2009-10-20 12:26:00,1.03085,1.03105,1.03075,1.03075,349900001.0
2009-10-20 12:27:00,1.03085,1.03085,1.0307,1.03075,227400000.0
2009-10-20 12:28:00,1.03075,1.03085,1.03065,1.03075,72900000.0
2009-10-20 12:29:00,1.03075,1.03085,1.03075,1.0308,350399998.0
2009-10-20 12:30:00,1.0308,1.0311,1.0308,1.0311,233100000.0
2009-10-20 12:31:00,1.0311,1.0311,1.0308,1.03085,264500000.0
2009-10-20 12:32:00,1.03085,1.0315,1.0308,1.0315,290100000.0
2009-10-20 12:33:00,1.03145,1.0315,1.0311,1.0311,91200000.0
2009-10-20 12:34:00,1.03115,1.03135,1.03115,1.0313,169300000.0
2009-10-20 12:35:00,1.0313,1.03145,1.0311,1.03145,98500000.0
2009-10-20 12:36:00,1.03145,1.0315,1.03135,1.03135,125700000.0
2009-10-20 12:37:00,1.03135,1.0315,1.03135,1.0315,157600000.0
2009-10-20 12:38:00,1.0315,1.03195,1.0315,1.0319,126600000.0
2009-10-20 12:39:00,1.03185,1.03205,1.0317,1.0317,410300000.0
2009-10-20 12:40:00,1.0317,1.03185,1.0317,1.03175,400400000.0
2009-10-20 12:41:00,1.03175,1.03175,1.0315,1.0315,293200000.0
2009-10-20 12:42:00,1.0315,1.03155,1.0314,1.0314,131700000.0
2009-10-20 12:43:00,1.03135,1.0314,1.03115,1.0314,243900000.0
2009-10-20 12:44:00,1.0314,1.0314,1.03105,1.03115,178900000.0
2009-10-20 12:45:00,1.03115,1.0315,1.0311,1.03125,225100000.0
2009-10-20 12:46:00,1.0313,1.03165,1.0312,1.0315,191400000.0
2009-10-20 12:47:00,1.0315,1.0315,1.0314,1.03145,140100000.0
2009-10-20 12:48:00,1.03145,1.0315,1.03135,1.03145,152900000.0
2009-10-20 12:49:00,1.03145,1.03145,1.0314,1.03145,56000000.0
2009-10-20 12:50:00,1.03145,1.0316,1.03135,1.0316,102600000.0
2009-10-20 12:51:00,1.0316,1.032,1.0315,1.032,146700001.0
2009-10-20 12:52:00,1.032,1.032,1.0317,1.03185,215300000.0
2009-10-20 12:53:00,1.03185,1.032,1.03175,1.03195,211300000.0
2009-10-20 12:54:00,1.03195,1.03215,1.03185,1.03215,216300000.0
2009-10-20 12:55:00,1.0322,1.03265,1.0321,1.0326,278600001.0
2009-10-20 12:56:00,1.0326,1.03265,1.03245,1.03245,261500000.0
2009-10-20 12:57:00,1.03245,1.0327,1.0323,1.03265,241300000.0
2009-10-20 12:58:00,1.0327,1.0332,1.0327,1.03285,326800000.0
2009-10-20 12:59:00,1.0329,1.03295,1.0328,1.0329,238200000.0
2009-10-20 13:00:00,1.0329,1.033,1.0325,1.0328,332600000.0
2009-10-20 13:01:00,1.0328,1.03295,1.03265,1.03265,350900000.0
2009-10-20 13:02:00,1.03265,1.03285,1.03265,1.0327,188500000.0
2009-10-20 13:03:00,1.0327,1.0332,1.03265,1.0331,306400000.0
2009-10-20 13:04:00,1.033,1.03305,1.0328,1.0328,104400000.0
2009-10-20 13:05:00,1.0328,1.03285,1.0322,1.03225,158300000.0
2009-10-20 13:06:00,1.03225,1.0326,1.03225,1.03245,275499999.0
2009-10-20 13:07:00,1.03255,1.03275,1.03245,1.03275,196400000.0
2009-10-20 13:08:00,1.03275,1.03275,1.0326,1.0326,199500000.0
2009-10-20 13:09:00,1.0327,1.0327,1.03245,1.03245,91300000.0
2009-10-20 13:10:00,1.03255,1.03265,1.0325,1.0325,196200000.0
2009-10-20 13:11:00,1.0325,1.0327,1.0324,1.0327,110200000.0
2009-10-20 13:12:00,1.0327,1.0329,1.0326,1.03275,269600000.0
2009-10-20 13:13:00,1.03275,1.03295,1.03275,1.03275,345500001.0
2009-10-20 13:14:00,1.0328,1.0328,1.03265,1.0328,300300000.0
2009-10-20 13:15:00,1.03275,1.0328,1.0326,1.0328,189100001.0
2009-10-20 13:16:00,1.03285,1.03285,1.03275,1.0328,33800000.0
2009-10-20 13:17:00,1.0328,1.03285,1.0327,1.03275,110600000.0
2009-10-20 13:18:00,1.03275,1.03295,1.0326,1.0329,359900000.0
2009-10-20 13:19:00,1.03295,1.03325,1.03265,1.0332,342300000.0
2009-10-20 13:20:00,1.0332,1.03395,1.0332,1.0337,476049999.0
2009-10-20 13:21:00,1.0337,1.0338,1.03325,1.0333,209800000.0
2009-10-20 13:22:00,1.0333,1.0333,1.0331,1.03325,142400000.0
2009-10-20 13:23:00,1.03325,1.03325,1.0329,1.03295,84800000.0
2009-10-20 13:24:00,1.0329,1.033,1.0325,1.0325,64700000.0
2009-10-20 13:25:00,1.0325,1.0326,1.03175,1.032,274400000.0
2009-10-20 13:26:00,1.032,1.03235,1.032,1.0322,92500000.0
2009-10-20 13:27:00,1.03215,1.0322,1.0318,1.03185,326500001.0
2009-10-20 13:28:00,1.03185,1.0319,1.0314,1.0314,375799999.0
2009-10-20 13:29:00,1.03145,1.03185,1.03145,1.03185,621300001.0
2009-10-20 13:30:00,1.03185,1.0323,1.03155,1.03175,482900001.0
2009-10-20 13:31:00,1.03175,1.03175,1.03105,1.03145,487000000.0
2009-10-20 13:32:00,1.0314,1.03155,1.0304,1.03085,619899999.0
2009-10-20 13:33:00,1.03095,1.03115,1.03095,1.03105,582399999.0
2009-10-20 13:34:00,1.03105,1.0314,1.0309,1.03125,440099999.0
2009-10-20 13:35:00,1.03135,1.03155,1.03115,1.03145,325400000.0
2009-10-20 13:36:00,1.03125,1.03175,1.0312,1.03165,324100002.0
2009-10-20 13:37:00,1.03165,1.03175,1.0316,1.03165,183800000.0
2009-10-20 13:38:00,1.03165,1.03185,1.03155,1.03155,448500002.0
2009-10-20 13:39:00,1.03155,1.03225,1.03155,1.0322,612799999.0
2009-10-20 13:40:00,1.03215,1.03225,1.0321,1.03225,97400000.0
2009-10-20 13:41:00,1.0323,1.03255,1.03225,1.03225,131900000.0
2009-10-20 13:42:00,1.03225,1.03235,1.03225,1.03235,176600000.0
2009-10-20 13:43:00,1.03235,1.03245,1.03225,1.0323,155700000.0
2009-10-20 13:44:00,1.0323,1.03235,1.0323,1.0323,155800000.0
2009-10-20 13:45:00,1.0323,1.03235,1.0323,1.03235,111400000.0
2009-10-20 13:46:00,1.03235,1.03275,1.03235,1.03255,283200000.0
2009-10-20 13:47:00,1.03255,1.0326,1.03245,1.03245,64200000.0
2009-10-20 13:48:00,1.03245,1.03245,1.03185,1.03185,371100000.0
2009-10-20 13:49:00,1.03185,1.03195,1.0318,1.0318,201400000.0
2009-10-20 13:50:00,1.0318,1.03255,1.03175,1.0325,263400000.0
2009-10-20 13:51:00,1.0325,1.0325,1.0322,1.03225,120500000.0
2009-10-20 13:52:00,1.03225,1.0323,1.0322,1.03225,319800000.0
2009-10-20 13:53:00,1.03225,1.0323,1.03195,1.03215,478700000.0
2009-10-20 13:54:00,1.03215,1.03245,1.03215,1.03245,234900000.0
2009-10-20 13:55:00,1.03245,1.03245,1.0322,1.0322,390399998.0
2009-10-20 13:56:00,1.03225,1.03225,1.03225,1.03225,47200000.0
2009-10-20 13:57:00,1.03225,1.0323,1.0322,1.03225,74400000.0
2009-10-20 13:58:00,1.03225,1.03225,1.0322,1.0322,43200000.0
2009-10-20 13:59:00,1.0322,1.0322,1.03165,1.0318,94200000.0
2009-10-20 14:00:00,1.0318,1.03205,1.0318,1.03205,201899999.0
2009-10-20 14:01:00,1.03205,1.03205,1.03165,1.0317,277800000.0
2009-10-20 14:02:00,1.0317,1.03175,1.0317,1.03175,195400000.0
2009-10-20 14:03:00,1.0317,1.0317,1.0317,1.0317,76000000.0
2009-10-20 14:04:00,1.0317,1.0317,1.0316,1.0316,83200000.0
2009-10-20 14:05:00,1.0316,1.0316,1.03115,1.03115,158200000.0
2009-10-20 14:06:00,1.03115,1.03115,1.0308,1.03085,399499999.0
2009-10-20 14:07:00,1.03085,1.03125,1.03075,1.03115,515699999.0
2009-10-20 14:08:00,1.03115,1.0313,1.031,1.0313,411500000.0
2009-10-20 14:09:00,1.03145,1.03165,1.03115,1.03115,269100000.0
2009-10-20 14:10:00,1.0312,1.0315,1.03115,1.0315,248400000.0
2009-10-20 14:11:00,1.0315,1.0316,1.03135,1.03145,158500000.0
2009-10-20 14:12:00,1.03145,1.03185,1.03145,1.0318,232000000.0
2009-10-20 14:13:00,1.03185,1.03205,1.03185,1.03205,379700000.0
2009-10-20 14:14:00,1.03205,1.03205,1.0313,1.0313,333400000.0
2009-10-20 14:15:00,1.03135,1.0315,1.03095,1.03115,423560000.0
2009-10-20 14:16:00,1.03125,1.03125,1.03055,1.0308,352520000.0
2009-10-20 14:17:00,1.0308,1.0308,1.03055,1.03055,325100000.0
2009-10-20 14:18:00,1.03055,1.0311,1.03055,1.0311,559900000.0
2009-10-20 14:19:00,1.03105,1.03105,1.031,1.03105,170800000.0
2009-10-20 14:20:00,1.03105,1.03105,1.03035,1.03075,637600001.0
2009-10-20 14:21:00,1.03075,1.03115,1.0305,1.031,284600001.0
2009-10-20 14:22:00,1.031,1.03165,1.031,1.03155,124300000.0
2009-10-20 14:23:00,1.0315,1.03175,1.0313,1.03165,203000000.0
2009-10-20 14:24:00,1.03165,1.03185,1.03155,1.0317,131100000.0
2009-10-20 14:25:00,1.0317,1.0318,1.03165,1.03175,140900000.0
2009-10-20 14:26:00,1.03175,1.0318,1.03175,1.03175,96300000.0
2009-10-20 14:27:00,1.03175,1.0321,1.03175,1.03205,304300000.0
2009-10-20 14:28:00,1.032,1.0321,1.03195,1.03205,102700000.0
2009-10-20 14:29:00,1.032,1.03225,1.0307,1.0311,223900000.0
2009-10-20 14:30:00,1.0314,1.03285,1.03045,1.03205,364300000.0
2009-10-20 14:31:00,1.03205,1.03215,1.03115,1.0312,311200000.0
2009-10-20 14:32:00,1.0312,1.03125,1.03045,1.0309,519500000.0
2009-10-20 14:33:00,1.0309,1.0315,1.0309,1.0311,740199998.0
2009-10-20 14:34:00,1.0311,1.0318,1.0311,1.0315,431599997.0
2009-10-20 14:35:00,1.0315,1.03275,1.0315,1.03275,131900000.0
2009-10-20 14:36:00,1.03275,1.0333,1.0325,1.03295,305600001.0
2009-10-20 14:37:00,1.03295,1.03305,1.0323,1.03305,226299999.0
2009-10-20 14:38:00,1.03305,1.03305,1.03215,1.0328,238900000.0
2009-10-20 14:39:00,1.0328,1.03335,1.03245,1.03275,251800000.0
2009-10-20 14:40:00,1.03275,1.0329,1.0327,1.03285,80200000.0
2009-10-20 14:41:00,1.03285,1.03305,1.0325,1.0325,229600000.0
2009-10-20 14:42:00,1.0325,1.03285,1.03245,1.03265,122500000.0
2009-10-20 14:43:00,1.03265,1.0331,1.03255,1.03265,155700000.0
2009-10-20 14:44:00,1.0326,1.0326,1.03175,1.03185,229800000.0
2009-10-20 14:45:00,1.03195,1.03225,1.03185,1.0319,330300000.0
2009-10-20 14:46:00,1.03185,1.0321,1.03185,1.032,132200000.0
2009-10-20 14:47:00,1.03195,1.03215,1.0319,1.0321,61100000.0
2009-10-20 14:48:00,1.03215,1.0322,1.03205,1.03215,334700000.0
2009-10-20 14:49:00,1.03215,1.03265,1.03215,1.03265,243100000.0
2009-10-20 14:50:00,1.03265,1.03295,1.0324,1.03265,643499998.0
2009-10-20 14:51:00,1.03265,1.03265,1.03195,1.03245,502700000.0
2009-10-20 14:52:00,1.03245,1.0325,1.03185,1.0319,316150000.0
2009-10-20 14:53:00,1.0319,1.03195,1.03175,1.03195,190970000.0
2009-10-20 14:54:00,1.03195,1.03225,1.03165,1.03165,206899999.0
2009-10-20 14:55:00,1.03165,1.0318,1.0314,1.03145,202600000.0
2009-10-20 14:56:00,1.03145,1.03145,1.031,1.031,284300000.0
2009-10-20 14:57:00,1.03105,1.0315,1.03085,1.03135,291600000.0
2009-10-20 14:58:00,1.03135,1.03185,1.03115,1.0317,155400000.0
2009-10-20 14:59:00,1.0317,1.03175,1.03125,1.03135,94000000.0
2009-10-20 15:00:00,1.03135,1.03445,1.03135,1.03445,382600000.0
2009-10-20 15:01:00,1.03455,1.03695,1.03455,1.0363,635899998.0
2009-10-20 15:02:00,1.03625,1.0367,1.03595,1.03615,492500000.0
2009-10-20 15:03:00,1.03615,1.03615,1.0352,1.03525,441700000.0
2009-10-20 15:04:00,1.03525,1.0365,1.03525,1.0365,704199997.0
2009-10-20 15:05:00,1.03645,1.0372,1.0361,1.0372,821300000.0
2009-10-20 15:06:00,1.0372,1.03795,1.0371,1.03735,616099998.0
2009-10-20 15:07:00,1.03735,1.03845,1.03735,1.03765,837399997.0
2009-10-20 15:08:00,1.03765,1.03815,1.0374,1.03775,687000000.0
2009-10-20 15:09:00,1.03775,1.03775,1.03715,1.0374,281400000.0
2009-10-20 15:10:00,1.03735,1.0376,1.0365,1.0376,886200001.0
2009-10-20 15:11:00,1.0376,1.0378,1.03705,1.03715,466000000.0
2009-10-20 15:12:00,1.03715,1.0372,1.0366,1.0369,472400000.0
2009-10-20 15:13:00,1.03685,1.03715,1.03665,1.037,646400001.0
2009-10-20 15:14:00,1.037,1.0371,1.03665,1.03675,402070000.0
2009-10-20 15:15:00,1.03675,1.0376,1.03675,1.0374,533199999.0
2009-10-20 15:16:00,1.03735,1.0376,1.03725,1.0376,297119997.0
2009-10-20 15:17:00,1.0376,1.03885,1.03745,1.0386,821599999.0
2009-10-20 15:18:00,1.03865,1.0387,1.03835,1.0385,491100000.0
2009-10-20 15:19:00,1.0385,1.03935,1.0385,1.03915,781000001.0
2009-10-20 15:20:00,1.0392,1.0396,1.03885,1.03895,534900000.0
2009-10-20 15:21:00,1.03895,1.03915,1.03865,1.0388,844099998.0
2009-10-20 15:22:00,1.0388,1.0388,1.0385,1.03865,486800001.0
2009-10-20 15:23:00,1.03865,1.03895,1.0386,1.03895,458899998.0
2009-10-20 15:24:00,1.03895,1.03905,1.0388,1.03905,220200000.0
2009-10-20 15:25:00,1.0391,1.0391,1.0388,1.03885,324500000.0
2009-10-20 15:26:00,1.03885,1.03895,1.0384,1.0384,223700000.0
2009-10-20 15:27:00,1.0384,1.03845,1.03775,1.03775,729200000.0
2009-10-20 15:28:00,1.03775,1.03825,1.03765,1.03825,413360002.0
2009-10-20 15:29:00,1.03825,1.03855,1.03815,1.03835,616999999.0
2009-10-20 15:30:00,1.03835,1.0387,1.0383,1.0387,854800000.0
2009-10-20 15:31:00,1.03875,1.03915,1.03845,1.03875,626600000.0
2009-10-20 15:32:00,1.03875,1.0397,1.03875,1.03935,763400003.0
2009-10-20 15:33:00,1.03935,1.04075,1.0393,1.04055,538700000.0
2009-10-20 15:34:00,1.04045,1.04065,1.04005,1.0401,633000002.0
2009-10-20 15:35:00,1.0401,1.04035,1.04,1.0401,1101899997.0
2009-10-20 15:36:00,1.04,1.04085,1.03975,1.04085,796899999.0
2009-10-20 15:37:00,1.0409,1.04125,1.0402,1.04085,870899998.0
2009-10-20 15:38:00,1.04085,1.04085,1.04005,1.0402,557299999.0
2009-10-20 15:39:00,1.04025,1.0407,1.0401,1.04035,484300000.0
2009-10-20 15:40:00,1.04035,1.04035,1.03945,1.03985,679800001.0
2009-10-20 15:41:00,1.03985,1.03985,1.03935,1.03935,973200003.0
2009-10-20 15:42:00,1.03935,1.0402,1.03925,1.04,481700001.0
2009-10-20 15:43:00,1.04005,1.04105,1.04,1.041,608200001.0
2009-10-20 15:44:00,1.041,1.0414,1.0408,1.0409,387200000.0
2009-10-20 15:45:00,1.04105,1.04215,1.04105,1.0416,803499999.0
2009-10-20 15:46:00,1.04155,1.04155,1.04095,1.04145,482800001.0
2009-10-20 15:47:00,1.04145,1.04145,1.04105,1.04105,647200000.0
2009-10-20 15:48:00,1.0411,1.04145,1.04105,1.04135,795800001.0
2009-10-20 15:49:00,1.04135,1.04135,1.0409,1.04115,429400000.0
2009-10-20 15:50:00,1.04105,1.04145,1.04085,1.04145,257800000.0
2009-10-20 15:51:00,1.0414,1.0418,1.04135,1.04175,382040000.0
2009-10-20 15:52:00,1.04175,1.0424,1.0412,1.04135,793780001.0
2009-10-20 15:53:00,1.0414,1.04155,1.04115,1.04115,129400000.0
2009-10-20 15:54:00,1.0411,1.04115,1.04085,1.04085,718300000.0
2009-10-20 15:55:00,1.04085,1.04135,1.0408,1.04085,446800000.0
2009-10-20 15:56:00,1.04085,1.04125,1.04075,1.04115,476540000.0
2009-10-20 15:57:00,1.04115,1.0416,1.04095,1.04095,554200000.0
2009-10-20 15:58:00,1.04095,1.04105,1.04085,1.04095,411280000.0
2009-10-20 15:59:00,1.04095,1.04105,1.0406,1.0406,348600000.0
2009-10-20 16:00:00,1.0406,1.0412,1.04025,1.0411,260200000.0
2009-10-20 16:01:00,1.0411,1.0411,1.04065,1.0407,790500001.0
2009-10-20 16:02:00,1.0407,1.04155,1.0407,1.04155,557100000.0
2009-10-20 16:03:00,1.04155,1.04225,1.04135,1.042,788349999.0
2009-10-20 16:04:00,1.04205,1.04225,1.04195,1.04195,462200000.0
2009-10-20 16:05:00,1.04195,1.04195,1.0413,1.0416,526400000.0
2009-10-20 16:06:00,1.0416,1.0421,1.0415,1.04205,475640000.0
2009-10-20 16:07:00,1.04205,1.04215,1.0416,1.0416,299100000.0
2009-10-20 16:08:00,1.0416,1.04215,1.04155,1.04195,181700000.0
2009-10-20 16:09:00,1.042,1.0422,1.0417,1.0418,267400000.0
2009-10-20 16:10:00,1.0418,1.0425,1.0418,1.0422,681600000.0
2009-10-20 16:11:00,1.0422,1.04345,1.042,1.04345,918200001.0
2009-10-20 16:12:00,1.04335,1.04345,1.04285,1.0429,560400000.0
2009-10-20 16:13:00,1.0429,1.0433,1.0428,1.04325,338600001.0
2009-10-20 16:14:00,1.04335,1.04385,1.04335,1.04355,282600000.0
2009-10-20 16:15:00,1.04345,1.04445,1.04345,1.04445,625600000.0
2009-10-20 16:16:00,1.04445,1.04575,1.0441,1.04575,939649998.0
2009-10-20 16:17:00,1.0457,1.0477,1.04565,1.0475,570999999.0
2009-10-20 16:18:00,1.0475,1.04835,1.0474,1.0474,754499999.0
2009-10-20 16:19:00,1.04735,1.0477,1.04705,1.04745,906400000.0
2009-10-20 16:20:00,1.04745,1.04795,1.04735,1.0479,478699999.0
2009-10-20 16:21:00,1.04795,1.04795,1.0474,1.0474,737000000.0
2009-10-20 16:22:00,1.0474,1.0474,1.0469,1.0469,541300000.0
2009-10-20 16:23:00,1.047,1.04705,1.04645,1.04665,409400000.0
2009-10-20 16:24:00,1.0467,1.04675,1.04625,1.04635,534400000.0
2009-10-20 16:25:00,1.0463,1.04635,1.04605,1.04605,552099999.0
2009-10-20 16:26:00,1.046,1.0465,1.0459,1.0464,289299999.0
2009-10-20 16:27:00,1.0463,1.0466,1.04615,1.0465,320500000.0
2009-10-20 16:28:00,1.0465,1.04665,1.04625,1.04635,496200000.0
2009-10-20 16:29:00,1.04635,1.0474,1.04635,1.04725,709200001.0
2009-10-20 16:30:00,1.04725,1.0475,1.04695,1.0472,579400000.0
2009-10-20 16:31:00,1.0472,1.0472,1.04655,1.04655,565900000.0
2009-10-20 16:32:00,1.04655,1.04705,1.0465,1.04695,426799999.0
2009-10-20 16:33:00,1.04695,1.04705,1.0469,1.04695,472699999.0
2009-10-20 16:34:00,1.04695,1.047,1.04645,1.04665,443900001.0
2009-10-20 16:35:00,1.04665,1.0468,1.04635,1.04635,617699999.0
2009-10-20 16:36:00,1.04635,1.0465,1.04615,1.04615,521500001.0
2009-10-20 16:37:00,1.04615,1.04635,1.046,1.046,857600001.0
2009-10-20 16:38:00,1.04595,1.0462,1.04565,1.0457,752300001.0
2009-10-20 16:39:00,1.04565,1.046,1.04565,1.0458,425800000.0
2009-10-20 16:40:00,1.0458,1.04615,1.0458,1.04585,223900000.0
2009-10-20 16:41:00,1.04585,1.04605,1.04565,1.04595,500000000.0
2009-10-20 16:42:00,1.04595,1.04605,1.04585,1.04595,273200000.0
2009-10-20 16:43:00,1.04595,1.04615,1.04595,1.04605,110700000.0
2009-10-20 16:44:00,1.04605,1.0466,1.04595,1.0464,161600000.0
2009-10-20 16:45:00,1.04635,1.0468,1.04615,1.0467,236600000.0
2009-10-20 16:46:00,1.04675,1.04745,1.04675,1.04735,850300000.0
2009-10-20 16:47:00,1.04735,1.04785,1.04715,1.04785,791300002.0
2009-10-20 16:48:00,1.0478,1.0487,1.0477,1.04865,790299999.0
2009-10-20 16:49:00,1.04865,1.04935,1.04845,1.04935,978200000.0
2009-10-20 16:50:00,1.04935,1.04935,1.0485,1.0486,382200001.0
2009-10-20 16:51:00,1.0486,1.0486,1.04815,1.04815,303700000.0
2009-10-20 16:52:00,1.04815,1.0483,1.04745,1.04755,780899997.0
2009-10-20 16:53:00,1.04755,1.04805,1.04755,1.04765,660500001.0
2009-10-20 16:54:00,1.04765,1.04765,1.0472,1.04725,685400000.0
2009-10-20 16:55:00,1.04725,1.0476,1.0472,1.04755,806399999.0
2009-10-20 16:56:00,1.0475,1.04755,1.04715,1.04715,681800000.0
2009-10-20 16:57:00,1.04715,1.04755,1.0467,1.04735,757800001.0
2009-10-20 16:58:00,1.04735,1.048,1.04705,1.04795,742300000.0
2009-10-20 16:59:00,1.04795,1.04885,1.04795,1.0488,731600001.0
2009-10-20 17:00:00,1.04885,1.0489,1.04785,1.04795,554800000.0
2009-10-20 17:01:00,1.04795,1.0483,1.04785,1.04785,720099996.0
2009-10-20 17:02:00,1.04805,1.04875,1.04805,1.04875,366500000.0
2009-10-20 17:03:00,1.04875,1.04885,1.04845,1.04875,271799999.0
2009-10-20 17:04:00,1.04875,1.04925,1.04875,1.04915,357200000.0
2009-10-20 17:05:00,1.04915,1.0496,1.0491,1.0493,531500000.0
2009-10-20 17:06:00,1.0493,1.0495,1.04915,1.04925,477799999.0
2009-10-20 17:07:00,1.04925,1.0494,1.0491,1.0493,391400000.0
2009-10-20 17:08:00,1.0493,1.04955,1.04925,1.04935,396600000.0
2009-10-20 17:09:00,1.04935,1.04945,1.04915,1.0493,613699999.0
2009-10-20 17:10:00,1.0493,1.04935,1.04905,1.04935,398000000.0
2009-10-20 17:11:00,1.04935,1.0495,1.0493,1.0494,450900000.0
2009-10-20 17:12:00,1.0494,1.04975,1.0494,1.04955,257000000.0
2009-10-20 17:13:00,1.04955,1.0497,1.04925,1.04925,744500000.0
2009-10-20 17:14:00,1.04925,1.0494,1.04905,1.04905,536500001.0
2009-10-20 17:15:00,1.04905,1.0492,1.04885,1.04885,325900000.0
2009-10-20 17:16:00,1.0488,1.0494,1.0487,1.04935,198500000.0
2009-10-20 17:17:00,1.04935,1.0495,1.04915,1.04935,779300000.0
2009-10-20 17:18:00,1.04935,1.04945,1.04915,1.04915,543200000.0
2009-10-20 17:19:00,1.04915,1.0492,1.0488,1.04895,478600000.0
2009-10-20 17:20:00,1.04895,1.04915,1.04875,1.0489,425000000.0
2009-10-20 17:21:00,1.0489,1.04895,1.0487,1.04875,582000000.0
2009-10-20 17:22:00,1.04875,1.04885,1.04825,1.04825,348200000.0
2009-10-20 17:23:00,1.04825,1.04855,1.0482,1.04835,252200000.0
2009-10-20 17:24:00,1.0484,1.04865,1.04825,1.04865,468899999.0
2009-10-20 17:25:00,1.04865,1.0487,1.0482,1.04845,609900000.0
2009-10-20 17:26:00,1.04845,1.04885,1.04845,1.0486,272100000.0
2009-10-20 17:27:00,1.0486,1.04935,1.04835,1.0493,524899998.0
2009-10-20 17:28:00,1.04925,1.04935,1.04885,1.04895,436800001.0
2009-10-20 17:29:00,1.04895,1.04915,1.0489,1.04915,529199999.0
2009-10-20 17:30:00,1.04915,1.04945,1.04905,1.04945,421900000.0
2009-10-20 17:31:00,1.0495,1.0497,1.0493,1.04955,140300000.0
2009-10-20 17:32:00,1.0496,1.0496,1.04935,1.0495,339500000.0
2009-10-20 17:33:00,1.0495,1.04965,1.0494,1.04945,421800000.0
2009-10-20 17:34:00,1.04945,1.04945,1.04925,1.0493,332300000.0
2009-10-20 17:35:00,1.0493,1.0497,1.0493,1.04965,252100000.0
2009-10-20 17:36:00,1.0497,1.05065,1.04965,1.0506,349300000.0
2009-10-20 17:37:00,1.05065,1.05165,1.05015,1.05155,858899999.0
2009-10-20 17:38:00,1.05155,1.05255,1.0513,1.0523,646900001.0
2009-10-20 17:39:00,1.05235,1.0526,1.05195,1.052,668300006.0
2009-10-20 17:40:00,1.052,1.052,1.0516,1.05165,796199997.0
2009-10-20 17:41:00,1.05165,1.05175,1.05145,1.05145,449600000.0
2009-10-20 17:42:00,1.05145,1.05195,1.0513,1.0519,675199999.0
2009-10-20 17:43:00,1.05195,1.05255,1.0519,1.05245,616499999.0
2009-10-20 17:44:00,1.05245,1.0525,1.0516,1.0518,740600000.0
2009-10-20 17:45:00,1.05185,1.0521,1.0517,1.05195,962999998.0
2009-10-20 17:46:00,1.05195,1.0521,1.0514,1.0517,1060700000.0
2009-10-20 17:47:00,1.0517,1.0519,1.05145,1.0515,741400001.0
2009-10-20 17:48:00,1.05145,1.05185,1.05115,1.0518,844300001.0
2009-10-20 17:49:00,1.0518,1.052,1.0516,1.0517,589500000.0
2009-10-20 17:50:00,1.0517,1.0517,1.05145,1.05145,401200000.0
2009-10-20 17:51:00,1.05145,1.05165,1.0511,1.0511,552100001.0
2009-10-20 17:52:00,1.05105,1.05115,1.0508,1.05085,709199999.0
2009-10-20 17:53:00,1.05085,1.0509,1.05065,1.05085,496600001.0
2009-10-20 17:54:00,1.0508,1.0511,1.05075,1.05105,383700000.0
2009-10-20 17:55:00,1.05105,1.0515,1.05105,1.05145,124300000.0
2009-10-20 17:56:00,1.05145,1.05145,1.0509,1.0509,649199993.0
2009-10-20 17:57:00,1.05085,1.05145,1.05085,1.0514,704600001.0
2009-10-20 17:58:00,1.0514,1.0514,1.05045,1.0506,611700004.0
2009-10-20 17:59:00,1.05065,1.0507,1.04925,1.04935,571300001.0
2009-10-20 18:00:00,1.04935,1.04955,1.04925,1.04945,470300000.0
2009-10-20 18:01:00,1.0495,1.0499,1.0495,1.04965,527099999.0
2009-10-20 18:02:00,1.04965,1.05005,1.04965,1.04995,515800000.0
2009-10-20 18:03:00,1.0499,1.0499,1.04975,1.04985,177400000.0
2009-10-20 18:04:00,1.04985,1.05065,1.04985,1.05025,620100001.0
2009-10-20 18:05:00,1.05025,1.0503,1.05005,1.0502,432700000.0
2009-10-20 18:06:00,1.0502,1.0505,1.05015,1.0505,387900000.0
2009-10-20 18:07:00,1.0505,1.05055,1.04985,1.04985,236600000.0
2009-10-20 18:08:00,1.0499,1.05055,1.04985,1.0503,682199999.0
2009-10-20 18:09:00,1.05045,1.05045,1.0497,1.0497,621200000.0
2009-10-20 18:10:00,1.0497,1.05035,1.0497,1.0502,307600000.0
2009-10-20 18:11:00,1.0502,1.0502,1.04955,1.04975,446300001.0
2009-10-20 18:12:00,1.04955,1.0497,1.04955,1.0496,231900000.0
2009-10-20 18:13:00,1.04965,1.04995,1.0496,1.0498,781400000.0
2009-10-20 18:14:00,1.0498,1.0501,1.0498,1.05005,271800002.0
2009-10-20 18:15:00,1.05005,1.05065,1.05005,1.0502,558900000.0
2009-10-20 18:16:00,1.05025,1.05035,1.05015,1.05015,168600000.0
2009-10-20 18:17:00,1.05015,1.05035,1.04965,1.05025,478600001.0
2009-10-20 18:18:00,1.05035,1.05065,1.05035,1.05055,142200000.0
2009-10-20 18:19:00,1.05055,1.05065,1.0505,1.05055,375699999.0
2009-10-20 18:20:00,1.05055,1.05065,1.05015,1.0502,335000000.0
2009-10-20 18:21:00,1.05025,1.05025,1.04965,1.0497,215700000.0
2009-10-20 18:22:00,1.0497,1.04975,1.04965,1.0497,141400000.0
2009-10-20 18:23:00,1.04975,1.04975,1.04965,1.04965,33400000.0
2009-10-20 18:24:00,1.04965,1.04965,1.04955,1.0496,33200000.0
2009-10-20 18:25:00,1.0496,1.0496,1.04925,1.04925,152800000.0
2009-10-20 18:26:00,1.04925,1.04945,1.04915,1.04925,84000000.0
2009-10-20 18:27:00,1.04925,1.04935,1.04895,1.04935,483500000.0
2009-10-20 18:28:00,1.04935,1.0494,1.0491,1.04925,173700000.0
2009-10-20 18:29:00,1.0494,1.04955,1.04905,1.04935,336900000.0
2009-10-20 18:30:00,1.04925,1.0494,1.0492,1.04935,359700000.0
2009-10-20 18:31:00,1.04935,1.0498,1.04925,1.04965,483899999.0
2009-10-20 18:32:00,1.04965,1.05015,1.04965,1.0501,513900001.0
2009-10-20 18:33:00,1.0501,1.05015,1.05005,1.05015,167000000.0
2009-10-20 18:34:00,1.05015,1.05055,1.05015,1.0505,406300000.0
2009-10-20 18:35:00,1.0505,1.05055,1.0504,1.05055,261199999.0
2009-10-20 18:36:00,1.05055,1.05105,1.05055,1.05105,382800000.0
2009-10-20 18:37:00,1.05105,1.05145,1.05105,1.0514,417599999.0
2009-10-20 18:38:00,1.05135,1.05185,1.0513,1.05165,740800000.0
2009-10-20 18:39:00,1.05165,1.05195,1.05165,1.0518,329000000.0
2009-10-20 18:40:00,1.0518,1.05185,1.0513,1.05145,128800000.0
2009-10-20 18:41:00,1.0515,1.0515,1.0508,1.05085,415500000.0
2009-10-20 18:42:00,1.0509,1.0509,1.05015,1.05075,593300001.0
2009-10-20 18:43:00,1.05075,1.05075,1.05055,1.05065,243700000.0
2009-10-20 18:44:00,1.05065,1.0508,1.0503,1.05035,116200000.0
2009-10-20 18:45:00,1.05035,1.05035,1.04985,1.0499,295700000.0
2009-10-20 18:46:00,1.0499,1.0501,1.04965,1.04965,538300000.0
2009-10-20 18:47:00,1.04965,1.04965,1.0493,1.0493,485000000.0
2009-10-20 18:48:00,1.0493,1.04945,1.04925,1.04925,274500000.0
2009-10-20 18:49:00,1.04925,1.04935,1.04925,1.0493,116300000.0
2009-10-20 18:50:00,1.0493,1.0493,1.0491,1.04925,349500000.0
2009-10-20 18:51:00,1.0492,1.04935,1.0491,1.04915,276400000.0
2009-10-20 18:52:00,1.04915,1.04925,1.04835,1.04845,220400000.0
2009-10-20 18:53:00,1.04845,1.0487,1.04845,1.04865,144900000.0
2009-10-20 18:54:00,1.0486,1.0492,1.0486,1.049,100500000.0
2009-10-20 18:55:00,1.04905,1.0491,1.04835,1.04835,134200000.0
2009-10-20 18:56:00,1.04835,1.04845,1.04835,1.04845,134600000.0
2009-10-20 18:57:00,1.04845,1.0485,1.0482,1.04845,139500000.0
2009-10-20 18:58:00,1.0484,1.0485,1.0481,1.0483,278199999.0
2009-10-20 18:59:00,1.0483,1.0484,1.04815,1.0482,239000000.0
2009-10-20 19:00:00,1.04825,1.04865,1.0482,1.0485,521200000.0
2009-10-20 19:01:00,1.04855,1.04855,1.04815,1.0482,375600000.0
2009-10-20 19:02:00,1.0482,1.04825,1.0479,1.048,266100000.0
2009-10-20 19:03:00,1.048,1.04805,1.0475,1.0479,352900001.0
2009-10-20 19:04:00,1.0479,1.04855,1.0479,1.04855,133000000.0
2009-10-20 19:05:00,1.0485,1.0486,1.0483,1.0486,91700000.0
2009-10-20 19:06:00,1.0486,1.0487,1.04855,1.04855,81800000.0
2009-10-20 19:07:00,1.04865,1.0487,1.0484,1.0484,95400000.0
2009-10-20 19:08:00,1.0484,1.0485,1.0479,1.04815,129300000.0
2009-10-20 19:09:00,1.04815,1.04815,1.04805,1.04815,38600000.0
2009-10-20 19:10:00,1.04825,1.04835,1.0482,1.0482,24700000.0
2009-10-20 19:11:00,1.04825,1.0483,1.0479,1.0479,130600000.0
2009-10-20 19:12:00,1.0479,1.048,1.0479,1.048,161800000.0
2009-10-20 19:13:00,1.048,1.0481,1.0475,1.04805,253600000.0
2009-10-20 19:14:00,1.04805,1.04805,1.04775,1.048,121200000.0
2009-10-20 19:15:00,1.048,1.048,1.04795,1.04795,161200000.0
2009-10-20 19:16:00,1.048,1.048,1.04785,1.0479,200300000.0
2009-10-20 19:17:00,1.0479,1.04795,1.0479,1.04795,111900000.0
2009-10-20 19:18:00,1.048,1.0484,1.048,1.0484,196600000.0
2009-10-20 19:19:00,1.04845,1.04865,1.04845,1.04865,131300000.0
2009-10-20 19:20:00,1.04865,1.0487,1.0486,1.04865,222600000.0
2009-10-20 19:21:00,1.04865,1.0488,1.04855,1.04875,293100000.0
2009-10-20 19:22:00,1.04875,1.0488,1.04855,1.04855,187100000.0
2009-10-20 19:23:00,1.04855,1.0486,1.04845,1.04855,158300000.0
2009-10-20 19:24:00,1.04855,1.0487,1.04855,1.04855,212600000.0
2009-10-20 19:25:00,1.04855,1.0486,1.04845,1.0486,126000000.0
2009-10-20 19:26:00,1.04855,1.049,1.04855,1.04895,487800000.0
2009-10-20 19:27:00,1.04895,1.04895,1.04885,1.04885,317000000.0
2009-10-20 19:28:00,1.04885,1.0491,1.0488,1.0491,516100001.0
2009-10-20 19:29:00,1.0491,1.04925,1.04905,1.04925,197900000.0
2009-10-20 19:30:00,1.04925,1.0495,1.04925,1.04935,397600000.0
2009-10-20 19:31:00,1.0494,1.04945,1.04925,1.04925,385999999.0
2009-10-20 19:32:00,1.04925,1.04945,1.04905,1.0494,441900001.0
2009-10-20 19:33:00,1.0494,1.04955,1.0494,1.04945,82900000.0
2009-10-20 19:34:00,1.04945,1.04945,1.04925,1.0494,186200000.0
2009-10-20 19:35:00,1.0494,1.04945,1.0494,1.04945,137400000.0
2009-10-20 19:36:00,1.04945,1.04955,1.0494,1.0494,106700000.0
2009-10-20 19:37:00,1.04945,1.04945,1.04945,1.04945,29200000.0
2009-10-20 19:38:00,1.04945,1.0495,1.04945,1.0495,86600000.0
2009-10-20 19:39:00,1.0495,1.05,1.04945,1.05,294300000.0
2009-10-20 19:40:00,1.05,1.05065,1.04995,1.0505,506699998.0
2009-10-20 19:41:00,1.05045,1.05065,1.0503,1.05055,544600000.0
2009-10-20 19:42:00,1.05055,1.0508,1.0505,1.05065,550699999.0
2009-10-20 19:43:00,1.05065,1.0508,1.05045,1.0506,389000000.0
2009-10-20 19:44:00,1.0506,1.0509,1.05055,1.0508,238800001.0
2009-10-20 19:45:00,1.0508,1.0509,1.05025,1.05025,315699999.0
2009-10-20 19:46:00,1.05025,1.05025,1.05,1.05005,138800001.0
2009-10-20 19:47:00,1.05,1.05,1.04985,1.04985,85700000.0
2009-10-20 19:48:00,1.04985,1.04985,1.04875,1.0488,235500000.0
2009-10-20 19:49:00,1.0488,1.0493,1.04875,1.0493,516199998.0
2009-10-20 19:50:00,1.04925,1.04925,1.0489,1.04895,225200000.0
2009-10-20 19:51:00,1.04895,1.04905,1.04885,1.0489,196400000.0
2009-10-20 19:52:00,1.0489,1.04905,1.04885,1.0489,225900000.0
2009-10-20 19:53:00,1.0489,1.0491,1.04885,1.0491,85140000.0
2009-10-20 19:54:00,1.0491,1.04915,1.04895,1.04915,78800000.0
2009-10-20 19:55:00,1.0492,1.04955,1.0492,1.0492,170000001.0
2009-10-20 19:56:00,1.0492,1.04935,1.0492,1.04935,199600001.0
2009-10-20 19:57:00,1.04955,1.05025,1.04955,1.0501,407500000.0
2009-10-20 19:58:00,1.0502,1.0511,1.0502,1.05085,322600000.0
2009-10-20 19:59:00,1.05085,1.051,1.05075,1.0508,365400000.0
2009-10-20 20:00:00,1.05075,1.0514,1.05065,1.05125,451399999.0
2009-10-20 20:01:00,1.0512,1.0512,1.0508,1.0508,356600000.0
2009-10-20 20:02:00,1.05075,1.05075,1.0505,1.05065,240800000.0
2009-10-20 20:03:00,1.05065,1.0507,1.0505,1.0507,167800000.0
2009-10-20 20:04:00,1.0506,1.0507,1.0505,1.05055,156999999.0
2009-10-20 20:05:00,1.05055,1.0506,1.05035,1.05035,211800001.0
2009-10-20 20:06:00,1.05035,1.05035,1.0498,1.0498,240200000.0
2009-10-20 20:07:00,1.04975,1.04985,1.0497,1.0498,159700000.0
2009-10-20 20:08:00,1.0498,1.05005,1.04975,1.0498,166800000.0
2009-10-20 20:09:00,1.0498,1.04985,1.0497,1.04985,89800000.0
2009-10-20 20:10:00,1.04985,1.04985,1.04975,1.0498,20600000.0
2009-10-20 20:11:00,1.0498,1.05,1.0498,1.04995,36100000.0
2009-10-20 20:12:00,1.04995,1.04995,1.04965,1.0497,73700000.0
2009-10-20 20:13:00,1.0497,1.0497,1.04945,1.04955,94500000.0
2009-10-20 20:14:00,1.04955,1.04965,1.04955,1.0496,24900000.0
2009-10-20 20:15:00,1.04965,1.0497,1.04855,1.0487,124800000.0
2009-10-20 20:16:00,1.0487,1.04885,1.0487,1.04885,144000000.0
2009-10-20 20:17:00,1.0487,1.0487,1.04815,1.04815,183300000.0
2009-10-20 20:18:00,1.04815,1.0483,1.04815,1.0483,154600000.0
2009-10-20 20:19:00,1.0483,1.04845,1.04825,1.04825,154400000.0
2009-10-20 20:20:00,1.04825,1.04845,1.04825,1.04835,412300001.0
2009-10-20 20:21:00,1.04835,1.04895,1.04835,1.04895,252599999.0
2009-10-20 20:22:00,1.049,1.049,1.04865,1.04865,142000000.0
2009-10-20 20:23:00,1.0486,1.04865,1.0483,1.04865,222700000.0
2009-10-20 20:24:00,1.04865,1.04885,1.0486,1.04875,171300000.0
2009-10-20 20:25:00,1.04875,1.04915,1.04875,1.04915,260300001.0
2009-10-20 20:26:00,1.04915,1.04935,1.0491,1.04925,50600000.0
2009-10-20 20:27:00,1.04925,1.04925,1.04895,1.04895,148300000.0
2009-10-20 20:28:00,1.04895,1.04905,1.0485,1.0485,269400001.0
2009-10-20 20:29:00,1.0485,1.04865,1.0485,1.04855,166000000.0
2009-10-20 20:30:00,1.04855,1.04875,1.04855,1.04875,270100000.0
2009-10-20 20:31:00,1.04875,1.0491,1.04865,1.04865,384900000.0
2009-10-20 20:32:00,1.04865,1.0488,1.04865,1.04875,214999999.0
2009-10-20 20:33:00,1.0489,1.0489,1.0485,1.04855,161300000.0
2009-10-20 20:34:00,1.04855,1.04855,1.0485,1.0485,222800000.0
2009-10-20 20:35:00,1.0485,1.04915,1.0485,1.04895,226700000.0
2009-10-20 20:36:00,1.049,1.04905,1.0486,1.04885,215400000.0
2009-10-20 20:37:00,1.04885,1.04895,1.04885,1.04885,421100000.0
2009-10-20 20:38:00,1.04885,1.04885,1.0487,1.04875,32900000.0
2009-10-20 20:39:00,1.04875,1.0489,1.04865,1.0488,156100000.0
2009-10-20 20:40:00,1.0489,1.04915,1.04885,1.049,126600000.0
2009-10-20 20:41:00,1.049,1.049,1.04875,1.04875,261000001.0
2009-10-20 20:42:00,1.04875,1.04895,1.04875,1.04885,302099999.0
2009-10-20 20:43:00,1.04885,1.04895,1.04885,1.0489,157899999.0
2009-10-20 20:44:00,1.0489,1.04915,1.0489,1.04905,66300000.0
2009-10-20 20:45:00,1.0491,1.04925,1.04895,1.04895,105290000.0
2009-10-20 20:46:00,1.0489,1.0492,1.0489,1.04905,445600001.0
2009-10-20 20:47:00,1.04905,1.04935,1.049,1.04925,255600000.0
2009-10-20 20:48:00,1.04925,1.04945,1.04905,1.04945,179600000.0
2009-10-20 20:49:00,1.04945,1.04955,1.04935,1.0494,444399998.0
2009-10-20 20:50:00,1.0494,1.0494,1.04925,1.04925,296600000.0
2009-10-20 20:51:00,1.04925,1.04935,1.0489,1.049,328100000.0
2009-10-20 20:52:00,1.04895,1.04925,1.0489,1.04915,251100000.0
2009-10-20 20:53:00,1.04915,1.04965,1.0491,1.04965,331500000.0
2009-10-20 20:54:00,1.04965,1.04975,1.04965,1.04975,297999998.0
2009-10-20 20:55:00,1.04975,1.04975,1.04975,1.04975,437800003.0
2009-10-20 20:56:00,1.04975,1.0507,1.04975,1.05045,674100001.0
2009-10-20 20:57:00,1.0504,1.0504,1.05005,1.0502,192300000.0
2009-10-20 20:58:00,1.05015,1.05015,1.0501,1.0501,73600000.0
2009-10-20 20:59:00,1.0501,1.05045,1.0501,1.05035,466900000.0
2009-10-20 21:00:00,1.05035,1.05035,1.05,1.05,275500000.0
2009-10-20 21:01:00,1.05,1.05,1.0499,1.04995,108000000.0
2009-10-20 21:02:00,1.04995,1.04995,1.04965,1.04965,176300000.0
2009-10-20 21:03:00,1.04965,1.04965,1.04945,1.04945,272200000.0
2009-10-20 21:04:00,1.0495,1.0496,1.04935,1.0494,127900000.0
2009-10-20 21:05:00,1.04945,1.04945,1.04925,1.04925,88000000.0
2009-10-20 21:06:00,1.04925,1.0494,1.04925,1.0493,42300000.0
2009-10-20 21:07:00,1.0494,1.0494,1.04925,1.04935,38900000.0
2009-10-20 21:08:00,1.0493,1.04945,1.0492,1.04935,75200000.0
2009-10-20 21:09:00,1.0495,1.05005,1.0494,1.0498,137400000.0
2009-10-20 21:10:00,1.0498,1.0501,1.04975,1.05005,162700000.0
2009-10-20 21:11:00,1.05005,1.0502,1.04985,1.0502,332000000.0
2009-10-20 21:12:00,1.0503,1.0509,1.0503,1.0507,128000000.0
2009-10-20 21:13:00,1.0507,1.0507,1.05055,1.05055,139000000.0
2009-10-20 21:14:00,1.0506,1.05105,1.0506,1.05105,148900000.0
2009-10-20 21:15:00,1.051,1.0513,1.051,1.05105,191800000.0
2009-10-20 21:16:00,1.05105,1.0511,1.05105,1.0511,166800000.0
2009-10-20 21:17:00,1.0512,1.05135,1.05105,1.0512,275000000.0
2009-10-20 21:18:00,1.0512,1.0512,1.05065,1.0507,307700000.0
2009-10-20 21:19:00,1.05065,1.05065,1.05035,1.05035,98700000.0
2009-10-20 21:20:00,1.05035,1.05085,1.05035,1.05085,235000000.0
2009-10-20 21:21:00,1.05085,1.05085,1.05075,1.05075,167700000.0
2009-10-20 21:22:00,1.05075,1.05075,1.0503,1.05065,106200000.0
2009-10-20 21:23:00,1.05065,1.05075,1.05065,1.05065,100900000.0
2009-10-20 21:24:00,1.05065,1.051,1.05065,1.051,134400000.0
2009-10-20 21:25:00,1.05105,1.05145,1.05105,1.0514,303200000.0
2009-10-20 21:26:00,1.0514,1.0514,1.0511,1.0512,102700000.0
2009-10-20 21:27:00,1.05115,1.05115,1.05115,1.05115,20900000.0
2009-10-20 21:28:00,1.05115,1.0512,1.05115,1.05115,19200000.0
2009-10-20 21:29:00,1.05115,1.05115,1.05095,1.051,110500000.0
2009-10-20 21:30:00,1.05095,1.05095,1.05075,1.05075,256400000.0
2009-10-20 21:31:00,1.05075,1.05085,1.0505,1.0505,401799999.0
2009-10-20 21:32:00,1.0505,1.0508,1.0505,1.05065,439300000.0
2009-10-20 21:33:00,1.05065,1.05065,1.05045,1.05045,151300000.0
2009-10-20 21:34:00,1.05045,1.05045,1.0501,1.0501,170500000.0
2009-10-20 21:35:00,1.05015,1.05015,1.0501,1.0501,119200000.0
2009-10-20 21:36:00,1.0501,1.0502,1.0501,1.0502,49600000.0
2009-10-20 21:37:00,1.05015,1.0502,1.05,1.05,141600000.0
2009-10-20 21:38:00,1.05,1.05015,1.04995,1.0501,99800000.0
2009-10-20 21:39:00,1.0501,1.0501,1.05,1.05005,60600000.0
2009-10-20 21:40:00,1.05005,1.0502,1.04995,1.0501,148400000.0
2009-10-20 21:41:00,1.05015,1.0502,1.05015,1.05015,144300000.0
2009-10-20 21:42:00,1.05015,1.0503,1.0501,1.0502,282300000.0
2009-10-20 21:43:00,1.0502,1.05025,1.0501,1.05015,263700000.0
2009-10-20 21:44:00,1.05015,1.0502,1.05015,1.0502,56800000.0
2009-10-20 21:45:00,1.0502,1.0502,1.05,1.05015,78900000.0
2009-10-20 21:46:00,1.05015,1.05015,1.05,1.05015,80200000.0
2009-10-20 21:47:00,1.05015,1.05035,1.05015,1.05035,114000000.0
2009-10-20 21:48:00,1.05035,1.0505,1.0503,1.0505,77200000.0
2009-10-20 21:49:00,1.0505,1.0505,1.05035,1.0504,231300000.0
2009-10-20 21:50:00,1.0504,1.0504,1.0503,1.0504,225700000.0
2009-10-20 21:51:00,1.0504,1.05045,1.0503,1.0504,284200000.0
2009-10-20 21:52:00,1.05035,1.0504,1.0503,1.0504,228900000.0
2009-10-20 21:53:00,1.05035,1.05045,1.05035,1.05045,247000000.0
2009-10-20 21:54:00,1.05045,1.05045,1.05035,1.05035,261000000.0
2009-10-20 21:55:00,1.05035,1.0504,1.05025,1.0504,296500000.0
2009-10-20 21:56:00,1.0504,1.05055,1.05015,1.0505,191000000.0
2009-10-20 21:57:00,1.0505,1.05065,1.0505,1.05055,214000000.0
2009-10-20 21:58:00,1.05055,1.05055,1.05045,1.05045,91400000.0
2009-10-20 21:59:00,1.05045,1.0507,1.05035,1.05055,365400000.0
2009-10-20 22:00:00,1.05055,1.05065,1.0504,1.05045,242900000.0
2009-10-20 22:01:00,1.05045,1.05055,1.04995,1.05,179200000.0
2009-10-20 22:02:00,1.0499,1.0499,1.0495,1.0496,158900000.0
2009-10-20 22:03:00,1.0496,1.0496,1.0494,1.04955,34200000.0
2009-10-20 22:04:00,1.04945,1.04945,1.04945,1.04945,41700000.0
2009-10-20 22:05:00,1.04945,1.04955,1.04935,1.0495,28600000.0
2009-10-20 22:06:00,1.0495,1.04955,1.0491,1.04935,187000000.0
2009-10-20 22:07:00,1.04935,1.04955,1.04935,1.04955,65600000.0
2009-10-20 22:08:00,1.0495,1.04955,1.04945,1.04955,52500000.0
2009-10-20 22:09:00,1.04955,1.0496,1.04925,1.0493,231500000.0
2009-10-20 22:10:00,1.0493,1.0494,1.0493,1.0493,82600000.0
2009-10-20 22:11:00,1.0493,1.04935,1.049,1.04905,139000000.0
2009-10-20 22:12:00,1.04905,1.04915,1.049,1.04915,30600000.0
2009-10-20 22:13:00,1.0491,1.0492,1.0491,1.0492,134900000.0
2009-10-20 22:14:00,1.0492,1.0492,1.04915,1.0492,101600000.0
2009-10-20 22:15:00,1.0492,1.0492,1.04915,1.04915,139000000.0
2009-10-20 22:16:00,1.04915,1.04915,1.0489,1.049,94800000.0
2009-10-20 22:17:00,1.049,1.04915,1.04895,1.0491,227200000.0
2009-10-20 22:18:00,1.0491,1.0491,1.04905,1.04905,41600000.0
2009-10-20 22:19:00,1.04905,1.0491,1.049,1.04905,89400000.0
2009-10-20 22:20:00,1.04905,1.04935,1.04905,1.04925,230500000.0
2009-10-20 22:21:00,1.04925,1.0493,1.04925,1.0493,200800000.0
2009-10-20 22:22:00,1.0493,1.0493,1.04925,1.04925,161900000.0
2009-10-20 22:23:00,1.04925,1.0493,1.04925,1.04925,116900000.0
2009-10-20 22:24:00,1.04925,1.04925,1.0492,1.0492,34400000.0
2009-10-20 22:25:00,1.0492,1.0493,1.04915,1.0493,161700000.0
2009-10-20 22:26:00,1.0493,1.0494,1.04925,1.04925,100500000.0
2009-10-20 22:27:00,1.04925,1.0494,1.04915,1.04915,60800000.0
2009-10-20 22:28:00,1.04915,1.0492,1.04915,1.0492,39300000.0
2009-10-20 22:29:00,1.0492,1.0492,1.04915,1.04915,42700000.0
2009-10-20 22:30:00,1.04886,1.04906,1.04872,1.04903,89100000.0
2009-10-20 22:31:00,1.04915,1.04915,1.04915,1.04915,12800000.0
2009-10-20 22:32:00,1.0492,1.0492,1.0492,1.0492,23000000.0
2009-10-20 22:33:00,1.0492,1.0492,1.0492,1.0492,24000000.0
2009-10-20 22:34:00,1.0492,1.04955,1.0491,1.04955,94600000.0
2009-10-20 22:35:00,1.04955,1.04985,1.0493,1.0493,62400000.0
2009-10-20 22:36:00,1.04925,1.04925,1.04915,1.04915,21800000.0
2009-10-20 22:37:00,1.0491,1.0492,1.04885,1.0489,50200000.0
2009-10-20 22:38:00,1.0489,1.0494,1.0489,1.0492,55000000.0
2009-10-20 22:39:00,1.0492,1.04935,1.0491,1.04925,89100000.0
2009-10-20 22:40:00,1.04925,1.0493,1.0491,1.04915,58800000.0
2009-10-20 22:41:00,1.0491,1.0491,1.0487,1.04895,87100000.0
2009-10-20 22:42:00,1.04895,1.04895,1.04885,1.04885,27600000.0
2009-10-20 22:43:00,1.0489,1.0489,1.04885,1.04885,5100000.0
2009-10-20 22:44:00,1.0489,1.04895,1.04875,1.04875,55800000.0
2009-10-20 22:45:00,1.04875,1.04875,1.04875,1.04875,17600000.0
2009-10-20 22:46:00,1.04865,1.0488,1.04865,1.0487,74900000.0
2009-10-20 22:47:00,1.0487,1.04875,1.0485,1.0486,57800000.0
2009-10-20 22:48:00,1.04865,1.04865,1.04865,1.04865,6600000.0
2009-10-20 22:49:00,1.0487,1.0489,1.04855,1.0487,28000000.0
2009-10-20 22:50:00,1.0487,1.04885,1.0486,1.04875,32600000.0
2009-10-20 22:51:00,1.04875,1.04875,1.04845,1.04855,24300000.0
2009-10-20 22:52:00,1.04855,1.04855,1.04855,1.04855,9800000.0
2009-10-20 22:53:00,1.04855,1.04865,1.0485,1.04855,57700000.0
2009-10-20 22:54:00,1.04855,1.04865,1.04855,1.04865,100000000.0
2009-10-20 22:55:00,1.04865,1.0487,1.04845,1.04845,128900000.0
2009-10-20 22:56:00,1.0484,1.04845,1.04825,1.0484,42400000.0
2009-10-20 22:57:00,1.0484,1.04865,1.0484,1.04865,89800000.0
2009-10-20 22:58:00,1.04875,1.049,1.0485,1.04885,90000000.0
2009-10-20 22:59:00,1.0489,1.0492,1.0489,1.0492,67400000.0
2009-10-20 23:00:00,1.0492,1.0492,1.049,1.0491,8600000.0
2009-10-20 23:01:00,1.0491,1.04915,1.0491,1.04915,2000000.0
2009-10-20 23:02:00,1.04915,1.04915,1.04915,1.04915,1600000.0
2009-10-20 23:03:00,1.04915,1.04915,1.04915,1.04915,1000000.0
2009-10-20 23:04:00,1.04902,1.04902,1.04882,1.04882,27800000.0
2009-10-20 23:05:00,1.04915,1.04915,1.04915,1.04915,4000000.0
2009-10-20 23:06:00,1.04915,1.04915,1.04905,1.04905,4200000.0
2009-10-20 23:07:00,1.04892,1.04892,1.04879,1.04886,22100000.0
2009-10-20 23:08:00,1.04888,1.04888,1.04883,1.04883,20100000.0
2009-10-20 23:09:00,1.04905,1.04905,1.04905,1.04905,1600000.0
2009-10-20 23:10:00,1.04905,1.04905,1.04905,1.04905,1000000.0
2009-10-20 23:11:00,1.04897,1.04897,1.04881,1.04897,41300000.0
2009-10-20 23:12:00,1.04905,1.04905,1.04905,1.04905,4300000.0
2009-10-20 23:13:00,1.04895,1.049,1.04892,1.04895,40700000.0
2009-10-20 23:14:00,1.04905,1.04905,1.04905,1.04905,3500000.0
2009-10-20 23:15:00,1.04905,1.04905,1.04905,1.04905,3500000.0
2009-10-20 23:16:00,1.04885,1.04885,1.04885,1.04885,169100000.0
2009-10-20 23:17:00,1.04905,1.04905,1.04905,1.04905,5100000.0
2009-10-20 23:18:00,1.0489,1.0489,1.0489,1.0489,34200000.0
2009-10-20 23:19:00,1.04915,1.0493,1.04905,1.0492,65600000.0
2009-10-20 23:20:00,1.0492,1.0492,1.0492,1.0492,27900000.0
2009-10-20 23:21:00,1.04925,1.0494,1.04925,1.04925,30300000.0
2009-10-20 23:22:00,1.04925,1.04925,1.04925,1.04925,29100000.0
2009-10-20 23:23:00,1.04856,1.04908,1.04856,1.04907,90800000.0
2009-10-20 23:24:00,1.04925,1.0493,1.0492,1.0493,34500000.0
2009-10-20 23:25:00,1.0494,1.04945,1.0494,1.0494,21700000.0
2009-10-20 23:26:00,1.0494,1.0494,1.0493,1.0493,50300000.0
2009-10-20 23:27:00,1.04915,1.04923,1.04915,1.04919,25000000.0
2009-10-20 23:28:00,1.04925,1.0493,1.04914,1.04919,20300000.0
2009-10-20 23:29:00,1.04935,1.0494,1.04925,1.04935,15800000.0
2009-10-20 23:30:00,1.04935,1.04945,1.04935,1.0494,47700000.0
2009-10-20 23:31:00,1.0494,1.0494,1.0493,1.0493,41300000.0
2009-10-20 23:32:00,1.04935,1.04935,1.04935,1.04935,1000000.0
2009-10-20 23:33:00,1.0494,1.0494,1.0494,1.0494,1000000.0
2009-10-20 23:34:00,1.0494,1.0494,1.0493,1.0493,19800000.0
2009-10-20 23:35:00,1.0493,1.04935,1.0493,1.04935,2100000.0
2009-10-20 23:36:00,1.04914,1.04924,1.04908,1.04921,57300000.0
2009-10-20 23:37:00,1.04935,1.04935,1.04935,1.04935,5400000.0
2009-10-20 23:38:00,1.04935,1.0495,1.04925,1.0494,40900000.0
2009-10-20 23:39:00,1.0494,1.0495,1.04925,1.04935,160500000.0
2009-10-20 23:40:00,1.0494,1.0494,1.0493,1.04935,46600000.0
2009-10-20 23:41:00,1.0494,1.0496,1.0494,1.0496,31300000.0
2009-10-20 23:42:00,1.0496,1.0496,1.0493,1.0496,169400000.0
2009-10-20 23:43:00,1.0496,1.04965,1.0496,1.04965,14400000.0
2009-10-20 23:44:00,1.0496,1.0496,1.0494,1.0494,36700000.0
2009-10-20 23:45:00,1.0494,1.0495,1.0494,1.04945,39000000.0
2009-10-20 23:46:00,1.04945,1.04945,1.04945,1.04945,17200000.0
2009-10-20 23:47:00,1.04945,1.04945,1.04905,1.04905,25500000.0
2009-10-20 23:48:00,1.04905,1.0493,1.04905,1.0493,32500000.0
2009-10-20 23:49:00,1.0494,1.0494,1.04925,1.04925,12600000.0
2009-10-20 23:50:00,1.04925,1.0494,1.0492,1.0494,34200000.0
2009-10-20 23:51:00,1.0494,1.0494,1.04935,1.04935,12900000.0
2009-10-20 23:52:00,1.04909,1.04917,1.04899,1.04899,29600000.0
2009-10-20 23:53:00,1.04899,1.04912,1.04893,1.04893,36000000.0
2009-10-20 23:54:00,1.0494,1.0494,1.04915,1.0492,17100000.0
2009-10-20 23:55:00,1.04925,1.04925,1.0492,1.04925,7400000.0
2009-10-20 23:56:00,1.0493,1.04945,1.04895,1.049,78100000.0
2009-10-20 23:57:00,1.04925,1.0494,1.04895,1.04915,75900000.0
2009-10-20 23:58:00,1.04915,1.04915,1.04915,1.04915,11400000.0
2009-10-20 23:59:00,1.04902,1.04902,1.04897,1.049,35200000.0
2009-10-21 00:00:00,1.04915,1.04915,1.04915,1.04915,11000000.0
2009-10-21 00:01:00,1.04915,1.04915,1.049,1.04905,142100000.0
2009-10-21 00:02:00,1.0491,1.0491,1.049,1.04905,18500000.0
2009-10-21 00:03:00,1.04905,1.04905,1.049,1.04905,22700000.0
2009-10-21 00:04:00,1.04888,1.04888,1.04845,1.04875,46200000.0
2009-10-21 00:05:00,1.04878,1.04887,1.04878,1.04878,76200000.0
2009-10-21 00:06:00,1.049,1.049,1.049,1.049,1000000.0
2009-10-21 00:07:00,1.04895,1.04895,1.0489,1.0489,30100000.0
2009-10-21 00:08:00,1.04895,1.049,1.04895,1.049,13500000.0
2009-10-21 00:09:00,1.0491,1.0491,1.0489,1.04895,10100000.0
2009-10-21 00:10:00,1.04871,1.04889,1.0486,1.0486,71200000.0
2009-10-21 00:11:00,1.04895,1.0491,1.04895,1.0491,33100000.0
2009-10-21 00:12:00,1.0492,1.04925,1.0492,1.04925,13500000.0
2009-10-21 00:13:00,1.04925,1.04925,1.04905,1.04915,52700000.0
2009-10-21 00:14:00,1.0492,1.04925,1.04915,1.0492,46700000.0
2009-10-21 00:15:00,1.04925,1.04925,1.04925,1.04925,9000000.0
2009-10-21 00:16:00,1.04925,1.0493,1.0491,1.0492,67100000.0
2009-10-21 00:17:00,1.04915,1.04915,1.04915,1.04915,7800000.0
2009-10-21 00:18:00,1.04915,1.0492,1.04915,1.04915,10800000.0
2009-10-21 00:19:00,1.04915,1.04925,1.04915,1.04915,20200000.0
2009-10-21 00:20:00,1.04915,1.04925,1.04915,1.04915,19400000.0
2009-10-21 00:21:00,1.04915,1.04915,1.0491,1.04915,41700000.0
2009-10-21 00:22:00,1.04915,1.04915,1.04915,1.04915,7000000.0
2009-10-21 00:23:00,1.04915,1.04915,1.0491,1.04915,12000000.0
2009-10-21 00:24:00,1.0491,1.0491,1.0491,1.0491,20500000.0
2009-10-21 00:25:00,1.0491,1.0491,1.0491,1.0491,4000000.0
2009-10-21 00:26:00,1.04905,1.04905,1.04905,1.04905,4300000.0
2009-10-21 00:27:00,1.04905,1.0491,1.04905,1.0491,16800000.0
2009-10-21 00:28:00,1.04905,1.04905,1.04905,1.04905,12400000.0
2009-10-21 00:29:00,1.04905,1.04905,1.049,1.049,42900000.0
2009-10-21 00:30:00,1.04905,1.04905,1.04905,1.04905,3000000.0
2009-10-21 00:31:00,1.049,1.04905,1.049,1.04905,5100000.0
2009-10-21 00:32:00,1.04897,1.04897,1.04885,1.04892,55500000.0
2009-10-21 00:33:00,1.04887,1.04893,1.04865,1.0487,29400000.0
2009-10-21 00:34:00,1.04889,1.04895,1.04875,1.04877,116100000.0
2009-10-21 00:35:00,1.04905,1.04905,1.04905,1.04905,2400000.0
2009-10-21 00:36:00,1.04905,1.04905,1.049,1.049,23000000.0
2009-10-21 00:37:00,1.049,1.049,1.049,1.049,99000000.0
2009-10-21 00:38:00,1.04882,1.049,1.04882,1.04892,64900000.0
2009-10-21 00:39:00,1.049,1.04905,1.049,1.04905,61100000.0
2009-10-21 00:40:00,1.04905,1.04905,1.049,1.04905,6500000.0
2009-10-21 00:41:00,1.04905,1.04905,1.049,1.049,10600000.0
2009-10-21 00:42:00,1.049,1.049,1.049,1.049,5100000.0
2009-10-21 00:43:00,1.049,1.049,1.049,1.049,40500000.0
2009-10-21 00:44:00,1.049,1.04905,1.049,1.04905,16100000.0
2009-10-21 00:45:00,1.049,1.0491,1.04895,1.0491,74800000.0
2009-10-21 00:46:00,1.04905,1.04905,1.04905,1.04905,12200000.0
2009-10-21 00:47:00,1.04905,1.04905,1.04905,1.04905,5900000.0
2009-10-21 00:48:00,1.04905,1.04905,1.04905,1.04905,22800000.0
2009-10-21 00:49:00,1.04905,1.04905,1.04905,1.04905,11000000.0
2009-10-21 00:50:00,1.04905,1.04905,1.04905,1.04905,3500000.0
2009-10-21 00:51:00,1.04905,1.04905,1.04905,1.04905,6200000.0
2009-10-21 00:52:00,1.04905,1.04905,1.04905,1.04905,7300000.0
2009-10-21 00:53:00,1.04905,1.04905,1.04905,1.04905,3900000.0
2009-10-21 00:54:00,1.04905,1.04905,1.04905,1.04905,9700000.0
2009-10-21 00:55:00,1.04905,1.04905,1.04905,1.04905,19300000.0
2009-10-21 00:56:00,1.0492,1.0492,1.049,1.049,10700000.0
2009-10-21 00:57:00,1.04915,1.04925,1.04915,1.04925,4300000.0
2009-10-21 00:58:00,1.04925,1.04925,1.04925,1.04925,6000000.0
2009-10-21 00:59:00,1.04925,1.04925,1.0492,1.04925,7200000.0
2009-10-21 01:00:00,1.04925,1.04925,1.04925,1.04925,2000000.0
2009-10-21 01:01:00,1.04925,1.04925,1.04925,1.04925,4000000.0
2009-10-21 01:02:00,1.04925,1.04925,1.0492,1.0492,11600000.0
2009-10-21 01:03:00,1.0492,1.0493,1.04915,1.0492,27000000.0
2009-10-21 01:04:00,1.0492,1.0492,1.04915,1.04915,29600000.0
2009-10-21 01:05:00,1.04915,1.04915,1.04915,1.04915,5600000.0
2009-10-21 01:06:00,1.04925,1.04925,1.04925,1.04925,2000000.0
2009-10-21 01:07:00,1.04915,1.04925,1.04915,1.04925,15200000.0
2009-10-21 01:08:00,1.04906,1.04907,1.04877,1.04885,23000000.0
2009-10-21 01:09:00,1.04925,1.04925,1.0491,1.0491,19400000.0
2009-10-21 01:10:00,1.0491,1.0493,1.0491,1.04915,55300000.0
2009-10-21 01:11:00,1.04915,1.04935,1.04915,1.0493,70300000.0
2009-10-21 01:12:00,1.04945,1.04945,1.0492,1.04925,138200000.0
2009-10-21 01:13:00,1.04925,1.04925,1.04925,1.04925,24900000.0
2009-10-21 01:14:00,1.04925,1.04935,1.04925,1.0493,58700000.0
2009-10-21 01:15:00,1.04916,1.04925,1.049,1.04912,54500000.0
2009-10-21 01:16:00,1.04935,1.04935,1.04935,1.04935,4900000.0
2009-10-21 01:17:00,1.0492,1.04931,1.04909,1.04909,26100000.0
2009-10-21 01:18:00,1.04935,1.04935,1.04935,1.04935,2400000.0
2009-10-21 01:19:00,1.0493,1.0493,1.0493,1.0493,13700000.0
2009-10-21 01:20:00,1.04935,1.0495,1.0493,1.0495,31100000.0
2009-10-21 01:21:00,1.04955,1.04955,1.0495,1.0495,27900000.0
2009-10-21 01:22:00,1.04945,1.04955,1.0494,1.0494,58400000.0
2009-10-21 01:23:00,1.04945,1.04945,1.0494,1.04945,26200000.0
2009-10-21 01:24:00,1.04945,1.04955,1.04945,1.0495,25300000.0
2009-10-21 01:25:00,1.0496,1.0496,1.0495,1.0495,14400000.0
2009-10-21 01:26:00,1.04955,1.04955,1.0495,1.0495,15600000.0
2009-10-21 01:27:00,1.0495,1.0495,1.0495,1.0495,61500000.0
2009-10-21 01:28:00,1.0495,1.04955,1.0495,1.04955,36000000.0
2009-10-21 01:29:00,1.04955,1.04955,1.0495,1.04955,46600000.0
2009-10-21 01:30:00,1.04955,1.04955,1.04955,1.04955,17200000.0
2009-10-21 01:31:00,1.04965,1.04965,1.0496,1.0496,72900000.0
2009-10-21 01:32:00,1.0496,1.04965,1.0496,1.0496,12600000.0
2009-10-21 01:33:00,1.04965,1.04965,1.0496,1.0496,30000000.0
2009-10-21 01:34:00,1.0496,1.04965,1.0496,1.0496,35400000.0
2009-10-21 01:35:00,1.0496,1.0499,1.0496,1.04965,43100000.0
2009-10-21 01:36:00,1.0497,1.0497,1.04965,1.04965,58900000.0
2009-10-21 01:37:00,1.04965,1.04965,1.0496,1.04965,22300000.0
2009-10-21 01:38:00,1.0496,1.04965,1.04935,1.04955,78700000.0
2009-10-21 01:39:00,1.04955,1.0496,1.04955,1.0496,74600000.0
2009-10-21 01:40:00,1.0496,1.0496,1.04955,1.04955,53500000.0
2009-10-21 01:41:00,1.04955,1.04955,1.04925,1.04925,59400000.0
2009-10-21 01:42:00,1.04925,1.04925,1.04905,1.0492,88800000.0
2009-10-21 01:43:00,1.0492,1.0493,1.0492,1.0493,40200000.0
2009-10-21 01:44:00,1.0493,1.0493,1.04925,1.04925,34200000.0
2009-10-21 01:45:00,1.04925,1.04925,1.04925,1.04925,45000000.0
2009-10-21 01:46:00,1.04925,1.04935,1.04925,1.04935,34200000.0
2009-10-21 01:47:00,1.04935,1.04935,1.04905,1.04905,78100000.0
2009-10-21 01:48:00,1.04905,1.04905,1.04875,1.04895,70700000.0
2009-10-21 01:49:00,1.049,1.04915,1.049,1.04905,119500000.0
2009-10-21 01:50:00,1.049,1.04905,1.049,1.049,154900000.0
2009-10-21 01:51:00,1.049,1.049,1.0488,1.04895,51800000.0
2009-10-21 01:52:00,1.049,1.049,1.0487,1.049,88900000.0
2009-10-21 01:53:00,1.04895,1.049,1.0488,1.0489,62400000.0
2009-10-21 01:54:00,1.04885,1.04885,1.0487,1.04885,66700000.0
2009-10-21 01:55:00,1.04885,1.0489,1.0487,1.0489,107800000.0
2009-10-21 01:56:00,1.0489,1.049,1.0487,1.049,63800000.0
2009-10-21 01:57:00,1.0491,1.0491,1.04885,1.04885,59900000.0
2009-10-21 01:58:00,1.04885,1.04905,1.0488,1.04895,83700000.0
2009-10-21 01:59:00,1.04895,1.04895,1.04895,1.04895,10200000.0
2009-10-21 02:00:00,1.0488,1.049,1.0488,1.04885,49400000.0
2009-10-21 02:01:00,1.04895,1.04895,1.04895,1.04895,50400000.0
2009-10-21 02:02:00,1.04895,1.04895,1.04895,1.04895,16000000.0
2009-10-21 02:03:00,1.04895,1.04895,1.04895,1.04895,19200000.0
2009-10-21 02:04:00,1.04895,1.04895,1.04895,1.04895,14400000.0
2009-10-21 02:05:00,1.04895,1.04895,1.04895,1.04895,28800000.0
2009-10-21 02:06:00,1.04895,1.04935,1.04895,1.04925,63900000.0
2009-10-21 02:07:00,1.04925,1.04945,1.04925,1.04935,94100000.0
2009-10-21 02:08:00,1.04935,1.04935,1.04935,1.04935,68200000.0
2009-10-21 02:09:00,1.04945,1.0496,1.04935,1.04945,100000000.0
2009-10-21 02:10:00,1.04955,1.04955,1.0494,1.04945,39300000.0
2009-10-21 02:11:00,1.04945,1.04945,1.04935,1.04945,25400000.0
2009-10-21 02:12:00,1.04935,1.04935,1.04925,1.04935,75400000.0
2009-10-21 02:13:00,1.04935,1.04945,1.04925,1.04925,50900000.0
2009-10-21 02:14:00,1.04925,1.04925,1.04925,1.04925,17000000.0
2009-10-21 02:15:00,1.04925,1.0494,1.04925,1.04935,39000000.0
2009-10-21 02:16:00,1.04945,1.04955,1.04945,1.04945,65100000.0
2009-10-21 02:17:00,1.04945,1.04955,1.04935,1.04935,59300000.0
2009-10-21 02:18:00,1.04935,1.04935,1.04935,1.04935,34000000.0
2009-10-21 02:19:00,1.04935,1.04945,1.04935,1.04945,25400000.0
2009-10-21 02:20:00,1.04945,1.04945,1.04925,1.04935,27200000.0
2009-10-21 02:21:00,1.04935,1.04945,1.04935,1.04945,6800000.0
2009-10-21 02:22:00,1.04945,1.04945,1.04945,1.04945,10600000.0
2009-10-21 02:23:00,1.04945,1.04945,1.04935,1.04935,8200000.0
2009-10-21 02:24:00,1.04935,1.04945,1.04935,1.04935,43700000.0
2009-10-21 02:25:00,1.04935,1.04945,1.04935,1.04945,17800000.0
2009-10-21 02:26:00,1.04945,1.04955,1.04945,1.04955,18600000.0
2009-10-21 02:27:00,1.04955,1.04985,1.04945,1.04985,96400000.0
2009-10-21 02:28:00,1.04985,1.04985,1.0497,1.04975,63400000.0
2009-10-21 02:29:00,1.04975,1.04985,1.04975,1.04985,54300000.0
2009-10-21 02:30:00,1.04985,1.04995,1.0498,1.0499,73000000.0
2009-10-21 02:31:00,1.0499,1.05005,1.04985,1.04995,138600000.0
2009-10-21 02:32:00,1.04995,1.05,1.04985,1.04985,103500000.0
2009-10-21 02:33:00,1.04985,1.04985,1.04975,1.04985,91100000.0
2009-10-21 02:34:00,1.04985,1.05,1.04985,1.05,56900000.0
2009-10-21 02:35:00,1.05,1.05,1.0499,1.05,42200000.0
2009-10-21 02:36:00,1.05,1.05005,1.0499,1.04995,103300000.0
2009-10-21 02:37:00,1.04995,1.04995,1.0498,1.04985,73700000.0
2009-10-21 02:38:00,1.04985,1.05025,1.04985,1.05025,104900000.0
2009-10-21 02:39:00,1.05025,1.05035,1.05015,1.05025,59400000.0
2009-10-21 02:40:00,1.05025,1.05025,1.05015,1.05025,39600000.0
2009-10-21 02:41:00,1.05025,1.05045,1.0501,1.05015,56300000.0
2009-10-21 02:42:00,1.05015,1.05015,1.04995,1.04995,14300000.0
2009-10-21 02:43:00,1.04995,1.04995,1.0499,1.04995,56400000.0
2009-10-21 02:44:00,1.04995,1.04995,1.0497,1.04975,50900000.0
2009-10-21 02:45:00,1.0498,1.05005,1.0498,1.05005,52900000.0
2009-10-21 02:46:00,1.05005,1.05005,1.05005,1.05005,1000000.0
2009-10-21 02:47:00,1.05005,1.05005,1.05005,1.05005,6300000.0
2009-10-21 02:48:00,1.05005,1.0501,1.05005,1.05005,42200000.0
2009-10-21 02:49:00,1.04985,1.04995,1.04985,1.04995,48000000.0
2009-10-21 02:50:00,1.04995,1.05005,1.04985,1.04985,58200000.0
2009-10-21 02:51:00,1.0499,1.05,1.04975,1.04975,46400000.0
2009-10-21 02:52:00,1.04975,1.04985,1.04965,1.04965,48200000.0
2009-10-21 02:53:00,1.04965,1.04975,1.04965,1.0497,63400000.0
2009-10-21 02:54:00,1.0497,1.04985,1.0497,1.0498,62900000.0
2009-10-21 02:55:00,1.04975,1.04975,1.0495,1.04955,108600000.0
2009-10-21 02:56:00,1.04955,1.04955,1.04955,1.04955,116500000.0
2009-10-21 02:57:00,1.04955,1.04955,1.04955,1.04955,33600000.0
2009-10-21 02:58:00,1.04955,1.0496,1.0495,1.0495,45500000.0
2009-10-21 02:59:00,1.0495,1.04955,1.04945,1.04955,65400000.0
2009-10-21 03:00:00,1.04955,1.04955,1.04955,1.04955,27000000.0
2009-10-21 03:01:00,1.04955,1.04965,1.04955,1.04965,37300000.0
2009-10-21 03:02:00,1.04965,1.04965,1.04965,1.04965,7600000.0
2009-10-21 03:03:00,1.04933,1.04951,1.04933,1.04951,10700000.0
2009-10-21 03:04:00,1.04965,1.04965,1.04965,1.04965,8000000.0
2009-10-21 03:05:00,1.04965,1.04965,1.04955,1.0496,201900000.0
2009-10-21 03:06:00,1.0496,1.0496,1.0496,1.0496,9000000.0
2009-10-21 03:07:00,1.0496,1.04965,1.04955,1.04965,14900000.0
2009-10-21 03:08:00,1.04965,1.04965,1.04965,1.04965,9200000.0
2009-10-21 03:09:00,1.04965,1.04965,1.04965,1.04965,7000000.0
2009-10-21 03:10:00,1.04965,1.04965,1.04965,1.04965,11000000.0
2009-10-21 03:11:00,1.04965,1.04965,1.0494,1.04945,76400000.0
2009-10-21 03:12:00,1.0494,1.0496,1.0494,1.0496,62000000.0
2009-10-21 03:13:00,1.0496,1.0496,1.0496,1.0496,3000000.0
2009-10-21 03:14:00,1.0496,1.0496,1.0495,1.04955,35400000.0
2009-10-21 03:15:00,1.04955,1.04955,1.04955,1.04955,5000000.0
2009-10-21 03:16:00,1.04955,1.0498,1.04955,1.0498,63400000.0
2009-10-21 03:17:00,1.04975,1.04975,1.04965,1.04965,102600000.0
2009-10-21 03:18:00,1.04965,1.04965,1.04965,1.04965,20700000.0
2009-10-21 03:19:00,1.04965,1.04965,1.0496,1.0496,29500000.0
2009-10-21 03:20:00,1.04965,1.04965,1.04965,1.04965,15500000.0
2009-10-21 03:21:00,1.04965,1.04965,1.04965,1.04965,15200000.0
2009-10-21 03:22:00,1.04965,1.04965,1.04965,1.04965,20800000.0
2009-10-21 03:23:00,1.0497,1.0497,1.0497,1.0497,34200000.0
2009-10-21 03:24:00,1.0497,1.0497,1.0497,1.0497,6400000.0
2009-10-21 03:25:00,1.04946,1.04951,1.04946,1.04951,5800000.0
2009-10-21 03:26:00,1.0497,1.04975,1.0497,1.0497,18800000.0
2009-10-21 03:27:00,1.0497,1.0497,1.0497,1.0497,11200000.0
2009-10-21 03:28:00,1.0497,1.0497,1.04965,1.04965,12900000.0
2009-10-21 03:29:00,1.04965,1.04965,1.04965,1.04965,52900000.0
2009-10-21 03:30:00,1.04965,1.04965,1.0496,1.0496,64000000.0
2009-10-21 03:31:00,1.0496,1.04965,1.0496,1.04965,22800000.0
2009-10-21 03:32:00,1.04965,1.0497,1.0496,1.0497,15000000.0
2009-10-21 03:33:00,1.04965,1.04965,1.0496,1.0496,14000000.0
2009-10-21 03:34:00,1.0496,1.0496,1.04955,1.04955,50100000.0
2009-10-21 03:35:00,1.04955,1.04955,1.0495,1.04955,43900000.0
2009-10-21 03:36:00,1.04955,1.0497,1.04955,1.0497,117300000.0
2009-10-21 03:37:00,1.0497,1.0497,1.0497,1.0497,15100000.0
2009-10-21 03:38:00,1.0497,1.0497,1.0497,1.0497,1600000.0
2009-10-21 03:39:00,1.0497,1.0497,1.0497,1.0497,58900000.0
2009-10-21 03:40:00,1.0497,1.0497,1.0497,1.0497,5500000.0
2009-10-21 03:41:00,1.04975,1.04985,1.04975,1.0498,14200000.0
2009-10-21 03:42:00,1.0498,1.0498,1.0498,1.0498,3600000.0
2009-10-21 03:43:00,1.0498,1.0498,1.0498,1.0498,2200000.0
2009-10-21 03:44:00,1.04985,1.04985,1.0497,1.0497,27600000.0
2009-10-21 03:45:00,1.04975,1.04975,1.0497,1.0497,14900000.0
2009-10-21 03:46:00,1.04975,1.04985,1.04975,1.04985,8500000.0
2009-10-21 03:47:00,1.04985,1.05005,1.04985,1.05,103000000.0
2009-10-21 03:48:00,1.05015,1.05035,1.0501,1.0501,128000000.0
2009-10-21 03:49:00,1.05005,1.0501,1.05005,1.0501,17000000.0
2009-10-21 03:50:00,1.05015,1.05015,1.05015,1.05015,2400000.0
2009-10-21 03:51:00,1.04972,1.04982,1.04967,1.04971,13800000.0
2009-10-21 03:52:00,1.0502,1.0503,1.05015,1.0503,49400000.0
2009-10-21 03:53:00,1.05015,1.0502,1.05015,1.0502,12700000.0
2009-10-21 03:54:00,1.05015,1.05015,1.05015,1.05015,12700000.0
2009-10-21 03:55:00,1.05015,1.05015,1.05005,1.0501,76100000.0
2009-10-21 03:56:00,1.0501,1.05055,1.0501,1.05055,95700000.0
2009-10-21 03:57:00,1.05055,1.05065,1.05045,1.0506,93100000.0
2009-10-21 03:58:00,1.05055,1.0506,1.05055,1.0506,47900000.0
2009-10-21 03:59:00,1.0506,1.05095,1.0506,1.05095,84900000.0
2009-10-21 04:00:00,1.05095,1.05105,1.05085,1.05105,67800000.0
2009-10-21 04:01:00,1.05105,1.0512,1.05105,1.0512,79800000.0
2009-10-21 04:02:00,1.05115,1.05155,1.05115,1.05135,80500000.0
2009-10-21 04:03:00,1.05135,1.05135,1.05085,1.05115,86400000.0
2009-10-21 04:04:00,1.05125,1.05135,1.05115,1.05125,54400000.0
2009-10-21 04:05:00,1.05125,1.05125,1.05095,1.05115,123000000.0
2009-10-21 04:06:00,1.05115,1.0512,1.05095,1.05115,185000000.0
2009-10-21 04:07:00,1.05115,1.05135,1.05115,1.05125,30800000.0
2009-10-21 04:08:00,1.05125,1.05125,1.05125,1.05125,8800000.0
2009-10-21 04:09:00,1.05135,1.05135,1.051,1.05115,49600000.0
2009-10-21 04:10:00,1.05115,1.05115,1.05115,1.05115,57600000.0
2009-10-21 04:11:00,1.05115,1.05115,1.05095,1.051,116200000.0
2009-10-21 04:12:00,1.051,1.05125,1.051,1.05115,96800000.0
2009-10-21 04:13:00,1.05115,1.05125,1.05115,1.05125,91000000.0
2009-10-21 04:14:00,1.05125,1.05135,1.05125,1.05135,32400000.0
2009-10-21 04:15:00,1.0513,1.0513,1.0511,1.0512,45600000.0
2009-10-21 04:16:00,1.05115,1.05115,1.05085,1.0511,98600000.0
2009-10-21 04:17:00,1.0511,1.05115,1.05085,1.051,73000000.0
2009-10-21 04:18:00,1.05105,1.0511,1.0509,1.0509,42400000.0
2009-10-21 04:19:00,1.05095,1.05115,1.05065,1.0509,80200000.0
2009-10-21 04:20:00,1.0509,1.0509,1.05085,1.05085,55300000.0
2009-10-21 04:21:00,1.0509,1.0509,1.0507,1.0507,184700000.0
2009-10-21 04:22:00,1.0507,1.0507,1.05065,1.0507,49200000.0
2009-10-21 04:23:00,1.0507,1.0507,1.0507,1.0507,8700000.0
2009-10-21 04:24:00,1.0508,1.05085,1.0508,1.05085,24400000.0
2009-10-21 04:25:00,1.05085,1.0509,1.05085,1.0509,27500000.0
2009-10-21 04:26:00,1.0509,1.0509,1.0508,1.05085,44700000.0
2009-10-21 04:27:00,1.05085,1.05085,1.05055,1.0507,84200000.0
2009-10-21 04:28:00,1.0505,1.0507,1.05045,1.0507,47500000.0
2009-10-21 04:29:00,1.0507,1.05075,1.0507,1.05075,38000000.0
2009-10-21 04:30:00,1.05075,1.05075,1.0507,1.05075,38200000.0
2009-10-21 04:31:00,1.05075,1.05075,1.0506,1.0506,12400000.0
2009-10-21 04:32:00,1.0506,1.0506,1.0505,1.0505,103800000.0
2009-10-21 04:33:00,1.0505,1.0505,1.0505,1.0505,6400000.0
2009-10-21 04:34:00,1.0505,1.0505,1.0505,1.0505,27200000.0
2009-10-21 04:35:00,1.0505,1.0505,1.0504,1.0504,110400000.0
2009-10-21 04:36:00,1.0504,1.0504,1.05,1.0502,44900000.0
2009-10-21 04:37:00,1.0502,1.05025,1.0502,1.05025,43700000.0
2009-10-21 04:38:00,1.05025,1.05025,1.0499,1.0499,54800000.0
2009-10-21 04:39:00,1.05,1.05,1.0499,1.0499,42700000.0
2009-10-21 04:40:00,1.0499,1.05,1.04955,1.04955,25300000.0
2009-10-21 04:41:00,1.04955,1.0498,1.04935,1.0498,72000000.0
2009-10-21 04:42:00,1.0498,1.05005,1.04965,1.0497,27300000.0
2009-10-21 04:43:00,1.0497,1.0499,1.0497,1.0498,52000000.0
2009-10-21 04:44:00,1.04985,1.04985,1.0498,1.04985,38600000.0
2009-10-21 04:45:00,1.04985,1.05,1.0498,1.04995,60300000.0
2009-10-21 04:46:00,1.04995,1.04995,1.04985,1.04985,75300000.0
2009-10-21 04:47:00,1.04985,1.04995,1.04985,1.04985,53300000.0
2009-10-21 04:48:00,1.04985,1.04995,1.04985,1.04995,19200000.0
2009-10-21 04:49:00,1.05,1.05005,1.04985,1.05005,57900000.0
2009-10-21 04:50:00,1.05005,1.05005,1.04985,1.04985,51700000.0
2009-10-21 04:51:00,1.04985,1.05015,1.04985,1.05005,83000000.0
2009-10-21 04:52:00,1.05005,1.05035,1.05,1.05025,65100000.0
2009-10-21 04:53:00,1.05025,1.05035,1.05005,1.05005,74800000.0
2009-10-21 04:54:00,1.05005,1.0502,1.05005,1.05005,96000000.0
2009-10-21 04:55:00,1.05015,1.0503,1.05015,1.05025,27200000.0
2009-10-21 04:56:00,1.05025,1.05025,1.05005,1.05015,29600000.0
2009-10-21 04:57:00,1.05015,1.05015,1.05005,1.05005,7200000.0
2009-10-21 04:58:00,1.04978,1.04993,1.04976,1.04993,24800000.0
2009-10-21 04:59:00,1.05005,1.05005,1.0495,1.04985,114400000.0
2009-10-21 05:00:00,1.04985,1.04985,1.0496,1.0496,69400000.0
2009-10-21 05:01:00,1.0496,1.0496,1.0496,1.0496,28800000.0
2009-10-21 05:02:00,1.0496,1.0496,1.0496,1.0496,28800000.0
2009-10-21 05:03:00,1.0496,1.0496,1.0496,1.0496,2400000.0
2009-10-21 05:04:00,1.0497,1.04995,1.0496,1.04985,183300000.0
2009-10-21 05:05:00,1.04985,1.04985,1.04955,1.04955,41400000.0
2009-10-21 05:06:00,1.0496,1.0496,1.04945,1.04945,60600000.0
2009-10-21 05:07:00,1.04945,1.04945,1.04945,1.04945,12200000.0
2009-10-21 05:08:00,1.0495,1.0495,1.04945,1.04945,50500000.0
2009-10-21 05:09:00,1.04945,1.0496,1.04945,1.0496,37100000.0
2009-10-21 05:10:00,1.0496,1.0497,1.04955,1.04955,154000000.0
2009-10-21 05:11:00,1.04955,1.04955,1.04945,1.04955,72200000.0
2009-10-21 05:12:00,1.04955,1.04955,1.04945,1.0495,28400000.0
2009-10-21 05:13:00,1.0495,1.04955,1.04945,1.04945,43200000.0
2009-10-21 05:14:00,1.04945,1.04965,1.0494,1.04945,61800000.0
2009-10-21 05:15:00,1.04945,1.04945,1.04945,1.04945,60200000.0
2009-10-21 05:16:00,1.04945,1.04945,1.04945,1.04945,101900000.0
2009-10-21 05:17:00,1.04945,1.04945,1.04945,1.04945,54800000.0
2009-10-21 05:18:00,1.0494,1.0494,1.04935,1.0494,66800000.0
2009-10-21 05:19:00,1.0494,1.04945,1.0494,1.0494,12600000.0
2009-10-21 05:20:00,1.04932,1.04934,1.04914,1.04928,70100000.0
2009-10-21 05:21:00,1.04908,1.04931,1.04908,1.04931,70400000.0
2009-10-21 05:22:00,1.04945,1.0495,1.0494,1.0494,89000000.0
2009-10-21 05:23:00,1.0494,1.04945,1.0494,1.04945,23800000.0
2009-10-21 05:24:00,1.04945,1.04945,1.04945,1.04945,41100000.0
2009-10-21 05:25:00,1.04945,1.04955,1.04945,1.04945,31800000.0
2009-10-21 05:26:00,1.04955,1.04955,1.04955,1.04955,5600000.0
2009-10-21 05:27:00,1.04955,1.04955,1.04945,1.04945,64700000.0
2009-10-21 05:28:00,1.04945,1.04945,1.04945,1.04945,46300000.0
2009-10-21 05:29:00,1.04945,1.04945,1.04945,1.04945,16800000.0
2009-10-21 05:30:00,1.04955,1.0496,1.04955,1.04955,22000000.0
2009-10-21 05:31:00,1.04955,1.04955,1.04955,1.04955,16000000.0
2009-10-21 05:32:00,1.04955,1.04955,1.04945,1.04945,60200000.0
2009-10-21 05:33:00,1.04945,1.04945,1.04925,1.0493,114100000.0
2009-10-21 05:34:00,1.0493,1.04935,1.0493,1.0493,91700000.0
2009-10-21 05:35:00,1.0493,1.0494,1.04925,1.04935,131500000.0
2009-10-21 05:36:00,1.04935,1.0494,1.04935,1.0494,37600000.0
2009-10-21 05:37:00,1.0494,1.0494,1.0494,1.0494,22400000.0
2009-10-21 05:38:00,1.04945,1.04985,1.04945,1.04975,145300000.0
2009-10-21 05:39:00,1.04965,1.0497,1.04965,1.04965,97000000.0
2009-10-21 05:40:00,1.04965,1.04965,1.04965,1.04965,7200000.0
2009-10-21 05:41:00,1.0495,1.0495,1.04936,1.04949,41600000.0
2009-10-21 05:42:00,1.04965,1.04965,1.04965,1.04965,13200000.0
2009-10-21 05:43:00,1.04965,1.04965,1.04965,1.04965,19000000.0
2009-10-21 05:44:00,1.04965,1.04965,1.0494,1.0494,54100000.0
2009-10-21 05:45:00,1.0494,1.04945,1.0494,1.04945,20000000.0
2009-10-21 05:46:00,1.04945,1.04955,1.04945,1.04955,3000000.0
2009-10-21 05:47:00,1.04955,1.04955,1.04955,1.04955,1000000.0
2009-10-21 05:48:00,1.04933,1.0494,1.04918,1.04932,147900000.0
2009-10-21 05:49:00,1.04955,1.04955,1.04955,1.04955,3000000.0
2009-10-21 05:50:00,1.0495,1.0495,1.0495,1.0495,2400000.0
2009-10-21 05:51:00,1.04932,1.04939,1.04915,1.04939,68900000.0
2009-10-21 05:52:00,1.04955,1.04955,1.04945,1.04945,21100000.0
2009-10-21 05:53:00,1.04945,1.04945,1.0493,1.04935,66000000.0
2009-10-21 05:54:00,1.04935,1.0495,1.0493,1.0494,60500000.0
2009-10-21 05:55:00,1.0494,1.0494,1.0494,1.0494,4800000.0
2009-10-21 05:56:00,1.0494,1.0494,1.04935,1.04935,30000000.0
2009-10-21 05:57:00,1.04935,1.04935,1.04935,1.04935,8000000.0
2009-10-21 05:58:00,1.04935,1.04935,1.0493,1.04935,23800000.0
2009-10-21 05:59:00,1.04935,1.04935,1.04925,1.04925,29400000.0
2009-10-21 06:00:00,1.04925,1.04925,1.04925,1.04925,36100000.0
2009-10-21 06:01:00,1.04925,1.04925,1.04925,1.04925,25200000.0
2009-10-21 06:02:00,1.04925,1.04945,1.0492,1.04945,61300000.0
2009-10-21 06:03:00,1.04945,1.0495,1.04945,1.0495,17600000.0
2009-10-21 06:04:00,1.0495,1.04955,1.0495,1.04955,35400000.0
2009-10-21 06:05:00,1.04955,1.04955,1.0493,1.0493,75800000.0
2009-10-21 06:06:00,1.0493,1.0493,1.04925,1.0493,24800000.0
2009-10-21 06:07:00,1.0493,1.04935,1.0493,1.04935,12000000.0
2009-10-21 06:08:00,1.04935,1.04935,1.04935,1.04935,4800000.0
2009-10-21 06:09:00,1.04922,1.04926,1.049,1.04926,225100000.0
2009-10-21 06:10:00,1.0493,1.0493,1.04885,1.04885,45200000.0
2009-10-21 06:11:00,1.04885,1.04895,1.04875,1.04885,61800000.0
2009-10-21 06:12:00,1.04885,1.0489,1.0488,1.0489,27700000.0
2009-10-21 06:13:00,1.0489,1.0489,1.0489,1.0489,15500000.0
2009-10-21 06:14:00,1.0489,1.04895,1.04885,1.04885,32400000.0
2009-10-21 06:15:00,1.04885,1.04895,1.04885,1.04895,42300000.0
2009-10-21 06:16:00,1.04895,1.04895,1.04895,1.04895,45200000.0
2009-10-21 06:17:00,1.04895,1.04925,1.04895,1.04925,75600000.0
2009-10-21 06:18:00,1.04925,1.04925,1.04905,1.04915,19200000.0
2009-10-21 06:19:00,1.04905,1.04905,1.04895,1.04905,54400000.0
2009-10-21 06:20:00,1.04895,1.04895,1.04895,1.04895,41100000.0
2009-10-21 06:21:00,1.04895,1.04895,1.0486,1.04865,61500000.0
2009-10-21 06:22:00,1.04865,1.0487,1.0486,1.0487,28500000.0
2009-10-21 06:23:00,1.0487,1.04875,1.0487,1.0487,113900000.0
2009-10-21 06:24:00,1.0487,1.0487,1.0486,1.0486,19200000.0
2009-10-21 06:25:00,1.0486,1.0487,1.04855,1.0487,40300000.0
2009-10-21 06:26:00,1.0487,1.0487,1.04855,1.04855,33600000.0
2009-10-21 06:27:00,1.04855,1.0486,1.04855,1.0486,32100000.0
2009-10-21 06:28:00,1.0486,1.0486,1.0486,1.0486,9300000.0
2009-10-21 06:29:00,1.0486,1.0486,1.0483,1.0486,49200000.0
2009-10-21 06:30:00,1.0486,1.04865,1.04825,1.04825,54600000.0
2009-10-21 06:31:00,1.04825,1.04845,1.0482,1.04825,85400000.0
2009-10-21 06:32:00,1.04825,1.04845,1.04825,1.04845,82600000.0
2009-10-21 06:33:00,1.04845,1.04845,1.04845,1.04845,16000000.0
2009-10-21 06:34:00,1.04845,1.04845,1.04805,1.04805,53600000.0
2009-10-21 06:35:00,1.04805,1.04825,1.04805,1.04815,41300000.0
2009-10-21 06:36:00,1.04815,1.04815,1.0481,1.0481,25700000.0
2009-10-21 06:37:00,1.0481,1.04815,1.0481,1.04815,16400000.0
2009-10-21 06:38:00,1.04815,1.04815,1.0481,1.04815,22000000.0
2009-10-21 06:39:00,1.04825,1.04855,1.04825,1.04855,56800000.0
2009-10-21 06:40:00,1.04855,1.04865,1.04855,1.04855,67100000.0
2009-10-21 06:41:00,1.04865,1.04865,1.04855,1.04855,101400000.0
2009-10-21 06:42:00,1.04855,1.04855,1.04855,1.04855,13000000.0
2009-10-21 06:43:00,1.04855,1.04855,1.04845,1.04845,5500000.0
2009-10-21 06:44:00,1.04845,1.04855,1.04845,1.04855,4100000.0
2009-10-21 06:45:00,1.04855,1.0487,1.04845,1.04865,149000000.0
2009-10-21 06:46:00,1.04865,1.04885,1.0486,1.04865,82800000.0
2009-10-21 06:47:00,1.04865,1.04865,1.0486,1.0486,20800000.0
2009-10-21 06:48:00,1.0486,1.0486,1.04855,1.04855,43700000.0
2009-10-21 06:49:00,1.04855,1.0486,1.04835,1.0485,69700000.0
2009-10-21 06:50:00,1.0485,1.0485,1.04835,1.04835,21000000.0
2009-10-21 06:51:00,1.04835,1.04845,1.04835,1.04845,22600000.0
2009-10-21 06:52:00,1.04845,1.04845,1.04825,1.04825,36100000.0
2009-10-21 06:53:00,1.04825,1.0485,1.04825,1.04845,45800000.0
2009-10-21 06:54:00,1.04845,1.04845,1.04845,1.04845,32200000.0
2009-10-21 06:55:00,1.04845,1.04845,1.04845,1.04845,11000000.0
2009-10-21 06:56:00,1.04845,1.04845,1.04835,1.04845,46400000.0
2009-10-21 06:57:00,1.04845,1.04845,1.04835,1.04845,23800000.0
2009-10-21 06:58:00,1.04845,1.04845,1.04825,1.04825,56800000.0
2009-10-21 06:59:00,1.04825,1.04835,1.04825,1.04835,36000000.0
2009-10-21 07:00:00,1.0481,1.0483,1.0481,1.04825,82600000.0
2009-10-21 07:01:00,1.04825,1.04835,1.04815,1.04815,43900000.0
2009-10-21 07:02:00,1.04805,1.04805,1.04795,1.04805,55200000.0
2009-10-21 07:03:00,1.04805,1.04805,1.04795,1.04795,27900000.0
2009-10-21 07:04:00,1.04795,1.04805,1.0478,1.04785,84900000.0
2009-10-21 07:05:00,1.04785,1.04795,1.04785,1.04795,65100000.0
2009-10-21 07:06:00,1.04795,1.04795,1.04775,1.04775,128400000.0
2009-10-21 07:07:00,1.04775,1.04775,1.0477,1.04775,100400000.0
2009-10-21 07:08:00,1.04775,1.04775,1.04765,1.04765,26200000.0
2009-10-21 07:09:00,1.04765,1.04765,1.0471,1.0471,75900000.0
2009-10-21 07:10:00,1.0471,1.04715,1.0471,1.04715,40000000.0
2009-10-21 07:11:00,1.04715,1.04715,1.0471,1.0471,47500000.0
2009-10-21 07:12:00,1.04715,1.04715,1.04705,1.04705,95200000.0
2009-10-21 07:13:00,1.04705,1.04725,1.04705,1.04725,33300000.0
2009-10-21 07:14:00,1.04715,1.04725,1.04715,1.04725,9200000.0
2009-10-21 07:15:00,1.04725,1.04725,1.04715,1.04725,7400000.0
2009-10-21 07:16:00,1.04715,1.04725,1.04715,1.04715,15200000.0
2009-10-21 07:17:00,1.04725,1.04725,1.04715,1.04725,13800000.0
2009-10-21 07:18:00,1.04725,1.0474,1.04725,1.04735,59200000.0
2009-10-21 07:19:00,1.04735,1.04735,1.04735,1.04735,47400000.0
2009-10-21 07:20:00,1.0474,1.04745,1.04735,1.04735,26000000.0
2009-10-21 07:21:00,1.04735,1.04745,1.04735,1.04745,26000000.0
2009-10-21 07:22:00,1.04745,1.04745,1.04735,1.04735,66300000.0
2009-10-21 07:23:00,1.04735,1.04735,1.04725,1.04725,37700000.0
2009-10-21 07:24:00,1.04725,1.04735,1.04695,1.04695,58700000.0
2009-10-21 07:25:00,1.04695,1.04695,1.04675,1.04675,93700000.0
2009-10-21 07:26:00,1.04675,1.04685,1.04675,1.04675,107600000.0
2009-10-21 07:27:00,1.04675,1.04685,1.04675,1.04685,164400000.0
2009-10-21 07:28:00,1.04685,1.04695,1.04685,1.04685,38000000.0
2009-10-21 07:29:00,1.04685,1.04695,1.04685,1.04695,21000000.0
2009-10-21 07:30:00,1.04695,1.04705,1.04695,1.04705,36800000.0
2009-10-21 07:31:00,1.04715,1.04715,1.04715,1.04715,20200000.0
2009-10-21 07:32:00,1.04715,1.04725,1.04715,1.04715,56700000.0
2009-10-21 07:33:00,1.04715,1.04715,1.04715,1.04715,8100000.0
2009-10-21 07:34:00,1.04715,1.04715,1.04715,1.04715,11000000.0
2009-10-21 07:35:00,1.04715,1.04725,1.04715,1.04725,17400000.0
2009-10-21 07:36:00,1.04725,1.04735,1.04725,1.04735,18000000.0
2009-10-21 07:37:00,1.04735,1.04755,1.04735,1.04755,26400000.0
2009-10-21 07:38:00,1.04755,1.04755,1.04735,1.04735,54800000.0
2009-10-21 07:39:00,1.04735,1.04735,1.04735,1.04735,33300000.0
2009-10-21 07:40:00,1.04735,1.04745,1.04735,1.04745,22800000.0
2009-10-21 07:41:00,1.04745,1.04755,1.0474,1.0474,21400000.0
2009-10-21 07:42:00,1.04745,1.04745,1.04745,1.04745,4200000.0
2009-10-21 07:43:00,1.04745,1.04745,1.04745,1.04745,1000000.0
2009-10-21 07:44:00,1.04745,1.04745,1.04745,1.04745,8000000.0
2009-10-21 07:45:00,1.04745,1.04745,1.04735,1.04735,20400000.0
2009-10-21 07:46:00,1.04735,1.04735,1.04735,1.04735,59700000.0
2009-10-21 07:47:00,1.04735,1.0474,1.04735,1.04735,47400000.0
2009-10-21 07:48:00,1.04735,1.04735,1.04735,1.04735,11900000.0
2009-10-21 07:49:00,1.04735,1.04735,1.04735,1.04735,3200000.0
2009-10-21 07:50:00,1.0474,1.0474,1.04695,1.04695,63600000.0
2009-10-21 07:51:00,1.04695,1.04695,1.04695,1.04695,82400000.0
2009-10-21 07:52:00,1.04695,1.047,1.04695,1.047,33200000.0
2009-10-21 07:53:00,1.04695,1.047,1.04685,1.04685,89700000.0
2009-10-21 07:54:00,1.0469,1.0469,1.04685,1.04685,18800000.0
2009-10-21 07:55:00,1.04685,1.04685,1.04675,1.04685,85700000.0
2009-10-21 07:56:00,1.04685,1.04685,1.04685,1.04685,15000000.0
2009-10-21 07:57:00,1.04685,1.04685,1.04675,1.04675,90100000.0
2009-10-21 07:58:00,1.04675,1.04675,1.0464,1.04655,154000000.0
2009-10-21 07:59:00,1.0466,1.0471,1.0466,1.04695,106300000.0
2009-10-21 08:00:00,1.04695,1.04705,1.04665,1.04705,203000000.0
2009-10-21 08:01:00,1.0471,1.0473,1.047,1.0473,108700000.0
2009-10-21 08:02:00,1.0473,1.04745,1.04715,1.04725,147000000.0
2009-10-21 08:03:00,1.0473,1.04735,1.04715,1.04715,103400000.0
2009-10-21 08:04:00,1.0472,1.04725,1.047,1.047,189000000.0
2009-10-21 08:05:00,1.047,1.0478,1.047,1.0478,145600000.0
2009-10-21 08:06:00,1.0478,1.04825,1.0477,1.0481,107600000.0
2009-10-21 08:07:00,1.04805,1.04835,1.048,1.0481,91600000.0
2009-10-21 08:08:00,1.04815,1.0484,1.04815,1.04835,95500000.0
2009-10-21 08:09:00,1.04835,1.04835,1.04825,1.0483,92300000.0
2009-10-21 08:10:00,1.04825,1.04855,1.04795,1.04795,402200000.0
2009-10-21 08:11:00,1.04795,1.04835,1.04795,1.04835,194100000.0
2009-10-21 08:12:00,1.04835,1.04845,1.04825,1.04835,259000000.0
2009-10-21 08:13:00,1.04835,1.04855,1.04825,1.04845,265799999.0
2009-10-21 08:14:00,1.0485,1.04855,1.04845,1.04855,123300000.0
2009-10-21 08:15:00,1.04855,1.0488,1.0485,1.04855,142700000.0
2009-10-21 08:16:00,1.0486,1.04875,1.04855,1.04855,124400000.0
2009-10-21 08:17:00,1.04855,1.04875,1.04855,1.04855,45200000.0
2009-10-21 08:18:00,1.04855,1.0486,1.04825,1.0483,59100000.0
2009-10-21 08:19:00,1.0483,1.04845,1.04805,1.0481,94800000.0
2009-10-21 08:20:00,1.0481,1.0481,1.0476,1.048,108000000.0
2009-10-21 08:21:00,1.048,1.04805,1.04775,1.04805,84700000.0
2009-10-21 08:22:00,1.04795,1.04815,1.04795,1.04805,56400000.0
2009-10-21 08:23:00,1.04805,1.0482,1.04795,1.04795,83600000.0
2009-10-21 08:24:00,1.048,1.04815,1.048,1.04815,66700000.0
2009-10-21 08:25:00,1.04815,1.04845,1.04815,1.04845,66400000.0
2009-10-21 08:26:00,1.04845,1.04875,1.04845,1.0487,45100000.0
2009-10-21 08:27:00,1.04875,1.04915,1.04875,1.04915,99000000.0
2009-10-21 08:28:00,1.0492,1.04925,1.04905,1.04905,61700000.0
2009-10-21 08:29:00,1.04905,1.04905,1.04875,1.0489,159400000.0
2009-10-21 08:30:00,1.0489,1.04895,1.0483,1.0483,134900000.0
2009-10-21 08:31:00,1.04835,1.0489,1.0483,1.04885,114000000.0
2009-10-21 08:32:00,1.04885,1.04885,1.04855,1.04865,68100000.0
2009-10-21 08:33:00,1.04865,1.04865,1.04855,1.04855,18000000.0
2009-10-21 08:34:00,1.0485,1.0485,1.0483,1.04835,54900000.0
2009-10-21 08:35:00,1.0484,1.04885,1.0484,1.0486,93800000.0
2009-10-21 08:36:00,1.0486,1.04875,1.04855,1.0487,161000000.0
2009-10-21 08:37:00,1.0487,1.0487,1.04765,1.0477,280900000.0
2009-10-21 08:38:00,1.04785,1.0483,1.0476,1.04775,193500000.0
2009-10-21 08:39:00,1.04775,1.04835,1.04775,1.04835,152699999.0
2009-10-21 08:40:00,1.0484,1.04875,1.0484,1.04875,80500000.0
2009-10-21 08:41:00,1.04875,1.0496,1.0487,1.04945,259900000.0
2009-10-21 08:42:00,1.0494,1.0496,1.0494,1.04955,126799999.0
2009-10-21 08:43:00,1.0496,1.04965,1.04945,1.04955,122800000.0
2009-10-21 08:44:00,1.0496,1.0501,1.0496,1.0501,136400000.0
2009-10-21 08:45:00,1.05015,1.05015,1.04975,1.04975,89600000.0
2009-10-21 08:46:00,1.04975,1.04975,1.04905,1.0492,230900000.0
2009-10-21 08:47:00,1.04915,1.0501,1.04905,1.0496,315500000.0
2009-10-21 08:48:00,1.0496,1.05,1.0495,1.04995,207300000.0
2009-10-21 08:49:00,1.05,1.05005,1.04985,1.04985,56500000.0
2009-10-21 08:50:00,1.04995,1.05,1.04965,1.04985,96200000.0
2009-10-21 08:51:00,1.04985,1.04995,1.04965,1.0498,199299999.0
2009-10-21 08:52:00,1.0498,1.04985,1.04975,1.0498,51800000.0
2009-10-21 08:53:00,1.0497,1.0497,1.0497,1.0497,23600000.0
2009-10-21 08:54:00,1.04965,1.0498,1.04945,1.04965,103200000.0
2009-10-21 08:55:00,1.0496,1.0496,1.04945,1.0495,87000000.0
2009-10-21 08:56:00,1.0495,1.04965,1.0495,1.0496,89000000.0
2009-10-21 08:57:00,1.0496,1.05045,1.0496,1.05025,180200000.0
2009-10-21 08:58:00,1.05025,1.0504,1.04985,1.0504,70100000.0
2009-10-21 08:59:00,1.05055,1.05105,1.05055,1.05105,131200000.0
2009-10-21 09:00:00,1.05105,1.05115,1.05045,1.05045,221300000.0
2009-10-21 09:01:00,1.05045,1.05045,1.05015,1.05015,381900000.0
2009-10-21 09:02:00,1.05015,1.0503,1.04985,1.05005,155800000.0
2009-10-21 09:03:00,1.05005,1.0501,1.04985,1.04985,25800000.0
2009-10-21 09:04:00,1.04985,1.04985,1.049,1.0492,310199998.0
2009-10-21 09:05:00,1.0492,1.04985,1.04915,1.04915,420100000.0
2009-10-21 09:06:00,1.04915,1.0496,1.04915,1.0496,259400000.0
2009-10-21 09:07:00,1.04965,1.0499,1.0495,1.04955,348100000.0
2009-10-21 09:08:00,1.04955,1.0498,1.04935,1.0498,160500000.0
2009-10-21 09:09:00,1.0498,1.05025,1.0498,1.05005,159200000.0
2009-10-21 09:10:00,1.05005,1.05015,1.04975,1.05,235700000.0
2009-10-21 09:11:00,1.0501,1.0501,1.04925,1.04965,313600000.0
2009-10-21 09:12:00,1.04965,1.0501,1.04965,1.04975,93400000.0
2009-10-21 09:13:00,1.0497,1.0498,1.0493,1.0495,350600000.0
2009-10-21 09:14:00,1.0495,1.0496,1.0492,1.04925,279700000.0
2009-10-21 09:15:00,1.04925,1.04925,1.04815,1.04815,341600000.0
2009-10-21 09:16:00,1.04815,1.04835,1.04755,1.04815,372100000.0
2009-10-21 09:17:00,1.04815,1.04885,1.04815,1.0488,287600000.0
2009-10-21 09:18:00,1.0488,1.0488,1.0481,1.04825,405200000.0
2009-10-21 09:19:00,1.04825,1.0483,1.0481,1.0482,250200000.0
2009-10-21 09:20:00,1.04815,1.04815,1.0474,1.04755,365500000.0
2009-10-21 09:21:00,1.04755,1.0481,1.04755,1.0479,380600000.0
2009-10-21 09:22:00,1.04795,1.04815,1.0477,1.0477,127300000.0
2009-10-21 09:23:00,1.04775,1.0481,1.0476,1.0481,341700001.0
2009-10-21 09:24:00,1.04825,1.04825,1.04795,1.04795,98800000.0
2009-10-21 09:25:00,1.04795,1.04815,1.04785,1.04795,112700000.0
2009-10-21 09:26:00,1.04795,1.04815,1.04795,1.04805,186200000.0
2009-10-21 09:27:00,1.04805,1.04835,1.048,1.04835,113100000.0
2009-10-21 09:28:00,1.04835,1.0487,1.04835,1.0486,173900000.0
2009-10-21 09:29:00,1.0486,1.0486,1.0483,1.04835,180000000.0
2009-10-21 09:30:00,1.04835,1.04835,1.048,1.04815,156200000.0
2009-10-21 09:31:00,1.04815,1.04815,1.04745,1.0478,232599999.0
2009-10-21 09:32:00,1.0478,1.04785,1.04745,1.04785,485400001.0
2009-10-21 09:33:00,1.04785,1.04795,1.04765,1.04795,249300000.0
2009-10-21 09:34:00,1.04795,1.0482,1.04795,1.04805,112200000.0
2009-10-21 09:35:00,1.04805,1.0485,1.04795,1.0485,199700000.0
2009-10-21 09:36:00,1.0485,1.04855,1.0483,1.04855,178500000.0
2009-10-21 09:37:00,1.0485,1.049,1.0485,1.04875,189600000.0
2009-10-21 09:38:00,1.04875,1.0488,1.04855,1.0488,105700000.0
2009-10-21 09:39:00,1.0488,1.0489,1.04865,1.0488,97400000.0
2009-10-21 09:40:00,1.0488,1.049,1.0487,1.0487,58200000.0
2009-10-21 09:41:00,1.0487,1.0489,1.04865,1.04865,127900000.0
2009-10-21 09:42:00,1.04865,1.04865,1.0478,1.0485,303600000.0
2009-10-21 09:43:00,1.0485,1.0485,1.04795,1.04795,222500001.0
2009-10-21 09:44:00,1.04795,1.0482,1.04795,1.04805,198300000.0
2009-10-21 09:45:00,1.048,1.04825,1.04795,1.0481,223700000.0
2009-10-21 09:46:00,1.0481,1.04815,1.04785,1.04785,261800000.0
2009-10-21 09:47:00,1.04785,1.0479,1.04765,1.04775,90300000.0
2009-10-21 09:48:00,1.04775,1.04805,1.04775,1.04775,91500000.0
2009-10-21 09:49:00,1.04775,1.04855,1.04775,1.0485,176200000.0
2009-10-21 09:50:00,1.04855,1.04855,1.04845,1.0485,92900000.0
2009-10-21 09:51:00,1.04855,1.04855,1.0485,1.0485,40500000.0
2009-10-21 09:52:00,1.0486,1.0486,1.04845,1.04855,134100000.0
2009-10-21 09:53:00,1.0485,1.0485,1.04805,1.04815,183600000.0
2009-10-21 09:54:00,1.04815,1.0489,1.04815,1.04875,222800000.0
2009-10-21 09:55:00,1.0487,1.04885,1.0487,1.04885,183500000.0
2009-10-21 09:56:00,1.0489,1.0489,1.0487,1.0488,61100000.0
2009-10-21 09:57:00,1.0488,1.0488,1.04825,1.04825,140000000.0
2009-10-21 09:58:00,1.04825,1.0486,1.04805,1.0486,195700000.0
2009-10-21 09:59:00,1.0486,1.04875,1.04855,1.0487,239200000.0
2009-10-21 10:00:00,1.0486,1.0487,1.0484,1.0484,187400000.0
2009-10-21 10:01:00,1.0484,1.0488,1.04815,1.04875,424199999.0
2009-10-21 10:02:00,1.04875,1.0489,1.04865,1.0489,185400000.0
2009-10-21 10:03:00,1.04885,1.04885,1.04855,1.04855,330800000.0
2009-10-21 10:04:00,1.0486,1.04885,1.0486,1.04885,312700000.0
2009-10-21 10:05:00,1.0488,1.04905,1.0487,1.0489,166200000.0
2009-10-21 10:06:00,1.04885,1.0489,1.0488,1.0488,213600000.0
2009-10-21 10:07:00,1.0488,1.04925,1.04875,1.04915,265200000.0
2009-10-21 10:08:00,1.04915,1.04925,1.04915,1.04915,80300000.0
2009-10-21 10:09:00,1.04915,1.04935,1.04915,1.0492,177300000.0
2009-10-21 10:10:00,1.0492,1.04945,1.0488,1.04915,249200000.0
2009-10-21 10:11:00,1.0491,1.04925,1.0491,1.04925,135300000.0
2009-10-21 10:12:00,1.04925,1.04965,1.04925,1.04955,241800000.0
2009-10-21 10:13:00,1.04955,1.0496,1.0494,1.0496,186800000.0
2009-10-21 10:14:00,1.0496,1.04975,1.0495,1.04955,125200000.0
2009-10-21 10:15:00,1.04955,1.0499,1.04955,1.0499,86400000.0
2009-10-21 10:16:00,1.04985,1.04985,1.0496,1.0496,241600000.0
2009-10-21 10:17:00,1.0496,1.0499,1.0496,1.0497,287300000.0
2009-10-21 10:18:00,1.04975,1.04995,1.0497,1.0497,366500000.0
2009-10-21 10:19:00,1.04965,1.05,1.04965,1.04985,205400000.0
2009-10-21 10:20:00,1.04985,1.05,1.04975,1.0498,343300000.0
2009-10-21 10:21:00,1.04985,1.04995,1.0496,1.0496,263600000.0
2009-10-21 10:22:00,1.0496,1.0498,1.0496,1.04975,192500000.0
2009-10-21 10:23:00,1.0498,1.05035,1.0497,1.05035,110700000.0
2009-10-21 10:24:00,1.05035,1.05085,1.05035,1.05035,325300000.0
2009-10-21 10:25:00,1.05035,1.05075,1.05035,1.05075,280000000.0
2009-10-21 10:26:00,1.05075,1.05075,1.05035,1.05035,201100000.0
2009-10-21 10:27:00,1.05035,1.05065,1.0503,1.05055,161200000.0
2009-10-21 10:28:00,1.05045,1.05065,1.05045,1.0506,377600000.0
2009-10-21 10:29:00,1.0506,1.05075,1.05055,1.05055,239100000.0
2009-10-21 10:30:00,1.05055,1.05075,1.0499,1.05045,220000000.0
2009-10-21 10:31:00,1.05045,1.05095,1.05045,1.0507,339900000.0
2009-10-21 10:32:00,1.0507,1.05095,1.05015,1.05015,390300000.0
2009-10-21 10:33:00,1.05015,1.05035,1.0499,1.04995,565299999.0
2009-10-21 10:34:00,1.05,1.0501,1.0495,1.0501,502500000.0
2009-10-21 10:35:00,1.0501,1.05025,1.0498,1.05025,158800000.0
2009-10-21 10:36:00,1.05025,1.0504,1.0499,1.0499,173200000.0
2009-10-21 10:37:00,1.05,1.05015,1.04995,1.05005,227800000.0
2009-10-21 10:38:00,1.05005,1.0507,1.05005,1.0506,331500000.0
2009-10-21 10:39:00,1.0506,1.05105,1.0505,1.0509,256400000.0
2009-10-21 10:40:00,1.0509,1.05145,1.0508,1.0512,542899999.0
2009-10-21 10:41:00,1.0513,1.05155,1.051,1.05155,276500000.0
2009-10-21 10:42:00,1.0515,1.05155,1.0514,1.05145,290599999.0
2009-10-21 10:43:00,1.0514,1.0515,1.0512,1.05145,249500000.0
2009-10-21 10:44:00,1.05145,1.05165,1.0512,1.05145,250000000.0
2009-10-21 10:45:00,1.05145,1.0517,1.0514,1.0516,193500000.0
2009-10-21 10:46:00,1.0516,1.0518,1.0515,1.0518,211600000.0
2009-10-21 10:47:00,1.0517,1.0517,1.05165,1.0517,72200000.0
2009-10-21 10:48:00,1.05175,1.05175,1.0516,1.0517,120200000.0
2009-10-21 10:49:00,1.0517,1.0517,1.05155,1.05155,78400000.0
2009-10-21 10:50:00,1.05155,1.0517,1.0515,1.05155,45500000.0
2009-10-21 10:51:00,1.05155,1.05165,1.05155,1.05155,88400000.0
2009-10-21 10:52:00,1.05155,1.05175,1.05155,1.05175,153400000.0
2009-10-21 10:53:00,1.0517,1.05175,1.05165,1.05165,50600000.0
2009-10-21 10:54:00,1.0517,1.05175,1.05155,1.0517,118100000.0
2009-10-21 10:55:00,1.05175,1.05175,1.05155,1.05165,202800000.0
2009-10-21 10:56:00,1.05165,1.05165,1.05165,1.05165,44000000.0
2009-10-21 10:57:00,1.05165,1.0517,1.0516,1.0517,87000000.0
2009-10-21 10:58:00,1.05175,1.05185,1.0517,1.05185,51600000.0
2009-10-21 10:59:00,1.05185,1.0524,1.05185,1.05215,298200000.0
2009-10-21 11:00:00,1.05215,1.0522,1.0521,1.0521,205400000.0
2009-10-21 11:01:00,1.0521,1.0522,1.05205,1.0521,81700000.0
2009-10-21 11:02:00,1.0521,1.0523,1.0521,1.0523,81600000.0
2009-10-21 11:03:00,1.0523,1.05255,1.0522,1.0523,355700000.0
2009-10-21 11:04:00,1.0523,1.05235,1.0522,1.0523,251300000.0
2009-10-21 11:05:00,1.0523,1.05265,1.05225,1.05265,184800000.0
2009-10-21 11:06:00,1.0527,1.05285,1.05195,1.0525,320400000.0
2009-10-21 11:07:00,1.0525,1.05275,1.05245,1.05275,113600000.0
2009-10-21 11:08:00,1.05275,1.0528,1.05265,1.0527,94000000.0
2009-10-21 11:09:00,1.0527,1.0533,1.0527,1.05325,222100000.0
2009-10-21 11:10:00,1.05325,1.05335,1.05315,1.05325,97300000.0
2009-10-21 11:11:00,1.0533,1.05335,1.05305,1.05305,59100000.0
2009-10-21 11:12:00,1.05305,1.0533,1.05295,1.0533,249599999.0
2009-10-21 11:13:00,1.05335,1.05365,1.0532,1.0533,200400000.0
2009-10-21 11:14:00,1.0533,1.0534,1.05305,1.0532,326100000.0
2009-10-21 11:15:00,1.0532,1.0536,1.0532,1.0536,72600000.0
2009-10-21 11:16:00,1.0536,1.05405,1.0536,1.05385,270100000.0
2009-10-21 11:17:00,1.05385,1.05405,1.05385,1.054,172400000.0
2009-10-21 11:18:00,1.054,1.05435,1.054,1.05425,249600000.0
2009-10-21 11:19:00,1.05425,1.05425,1.05395,1.05415,101800000.0
2009-10-21 11:20:00,1.05415,1.05435,1.05415,1.05425,143200000.0
2009-10-21 11:21:00,1.05435,1.0544,1.05395,1.05405,140800000.0
2009-10-21 11:22:00,1.05405,1.05415,1.05355,1.05365,351100000.0
2009-10-21 11:23:00,1.05365,1.05415,1.05365,1.0541,216200000.0
2009-10-21 11:24:00,1.0541,1.05415,1.0537,1.05375,264200000.0
2009-10-21 11:25:00,1.05375,1.05375,1.0533,1.05355,276000000.0
2009-10-21 11:26:00,1.05355,1.0538,1.05355,1.05365,146400000.0
2009-10-21 11:27:00,1.05365,1.05385,1.0535,1.05385,141500000.0
2009-10-21 11:28:00,1.05385,1.05385,1.05335,1.0534,414200000.0
2009-10-21 11:29:00,1.0534,1.05385,1.05335,1.05375,334500000.0
2009-10-21 11:30:00,1.05375,1.05395,1.0535,1.0535,114300000.0
2009-10-21 11:31:00,1.05345,1.05355,1.0534,1.05345,104000000.0
2009-10-21 11:32:00,1.05345,1.0537,1.0534,1.0537,159200000.0
2009-10-21 11:33:00,1.0537,1.054,1.0537,1.05385,72900000.0
2009-10-21 11:34:00,1.05385,1.05395,1.0538,1.05395,77000000.0
2009-10-21 11:35:00,1.05395,1.05425,1.05385,1.05415,77200000.0
2009-10-21 11:36:00,1.05415,1.05415,1.05365,1.05365,79000000.0
2009-10-21 11:37:00,1.0537,1.0541,1.05365,1.054,134600000.0
2009-10-21 11:38:00,1.05405,1.05435,1.05405,1.05425,72100000.0
2009-10-21 11:39:00,1.05425,1.0547,1.05425,1.0547,151600000.0
2009-10-21 11:40:00,1.0547,1.0547,1.05435,1.0546,89200000.0
2009-10-21 11:41:00,1.0546,1.0546,1.0544,1.05455,34600000.0
2009-10-21 11:42:00,1.05455,1.05465,1.05455,1.05465,61600000.0
2009-10-21 11:43:00,1.05465,1.05465,1.05435,1.0545,263500000.0
2009-10-21 11:44:00,1.0545,1.05455,1.0545,1.0545,50000000.0
2009-10-21 11:45:00,1.0545,1.0547,1.0545,1.0547,41800000.0
2009-10-21 11:46:00,1.0547,1.05495,1.0546,1.05495,151200000.0
2009-10-21 11:47:00,1.05495,1.05505,1.05475,1.05505,81100000.0
2009-10-21 11:48:00,1.05505,1.05525,1.05475,1.0549,297000000.0
2009-10-21 11:49:00,1.0549,1.05515,1.0548,1.0551,195600000.0
2009-10-21 11:50:00,1.0551,1.05525,1.05505,1.0551,207000000.0
2009-10-21 11:51:00,1.0551,1.0553,1.0551,1.0553,103300000.0
2009-10-21 11:52:00,1.05535,1.05535,1.05525,1.0553,87300000.0
2009-10-21 11:53:00,1.0553,1.05545,1.05525,1.0553,99700000.0
2009-10-21 11:54:00,1.0553,1.0562,1.0553,1.05565,344800000.0
2009-10-21 11:55:00,1.05565,1.0562,1.05555,1.05585,275500000.0
2009-10-21 11:56:00,1.05585,1.0559,1.0556,1.05565,261300000.0
2009-10-21 11:57:00,1.05565,1.0558,1.05515,1.05515,275200000.0
2009-10-21 11:58:00,1.05515,1.05535,1.055,1.05525,282400000.0
2009-10-21 11:59:00,1.0553,1.0555,1.05525,1.0555,165600001.0
2009-10-21 12:00:00,1.0555,1.05565,1.05535,1.05555,276600000.0
2009-10-21 12:01:00,1.05555,1.05555,1.05545,1.05545,146500000.0
2009-10-21 12:02:00,1.05545,1.05555,1.05515,1.05525,124600000.0
2009-10-21 12:03:00,1.05525,1.05575,1.05525,1.05565,150300000.0
2009-10-21 12:04:00,1.05565,1.05565,1.05545,1.05555,105800000.0
2009-10-21 12:05:00,1.05555,1.05555,1.05525,1.05535,115600000.0
2009-10-21 12:06:00,1.05535,1.0555,1.0553,1.05535,83500000.0
2009-10-21 12:07:00,1.0553,1.05545,1.05525,1.05545,85000000.0
2009-10-21 12:08:00,1.05535,1.05545,1.05535,1.05545,101100000.0
2009-10-21 12:09:00,1.05535,1.05545,1.05525,1.05525,55800000.0
2009-10-21 12:10:00,1.05525,1.05535,1.05525,1.05525,82500000.0
2009-10-21 12:11:00,1.05525,1.05525,1.05485,1.0549,220899998.0
2009-10-21 12:12:00,1.05495,1.05495,1.0549,1.05495,74000000.0
2009-10-21 12:13:00,1.05495,1.05495,1.0543,1.0545,315800000.0
2009-10-21 12:14:00,1.0545,1.05455,1.05445,1.0545,343600000.0
2009-10-21 12:15:00,1.0545,1.05475,1.0545,1.05455,257200000.0
2009-10-21 12:16:00,1.05445,1.05465,1.05445,1.05465,145700000.0
2009-10-21 12:17:00,1.05465,1.0551,1.05465,1.0551,289700000.0
2009-10-21 12:18:00,1.0551,1.05525,1.0551,1.05515,24600000.0
2009-10-21 12:19:00,1.05525,1.05525,1.05475,1.0548,371200000.0
2009-10-21 12:20:00,1.0548,1.0548,1.05465,1.0547,329099999.0
2009-10-21 12:21:00,1.0547,1.0547,1.0544,1.05445,535599998.0
2009-10-21 12:22:00,1.05445,1.05465,1.05375,1.05385,417700000.0
2009-10-21 12:23:00,1.05385,1.05395,1.05375,1.05375,165700000.0
2009-10-21 12:24:00,1.05375,1.05375,1.05345,1.05375,231199998.0
2009-10-21 12:25:00,1.05385,1.05395,1.05375,1.05385,163300000.0
2009-10-21 12:26:00,1.05385,1.0539,1.05345,1.0538,268900003.0
2009-10-21 12:27:00,1.0538,1.05395,1.0538,1.05395,10000000.0
2009-10-21 12:28:00,1.05395,1.05405,1.0538,1.05385,158500000.0
2009-10-21 12:29:00,1.05385,1.05385,1.05385,1.05385,50400000.0
2009-10-21 12:30:00,1.05385,1.05405,1.05385,1.054,178100000.0
2009-10-21 12:31:00,1.054,1.05405,1.05385,1.0539,78900000.0
2009-10-21 12:32:00,1.0539,1.0539,1.05345,1.05365,466400000.0
2009-10-21 12:33:00,1.05365,1.0538,1.0536,1.0538,214200001.0
2009-10-21 12:34:00,1.0538,1.05395,1.05365,1.05385,211800000.0
2009-10-21 12:35:00,1.05385,1.05385,1.05375,1.0538,172000000.0
2009-10-21 12:36:00,1.05385,1.0539,1.0535,1.05355,219100000.0
2009-10-21 12:37:00,1.05355,1.05355,1.05345,1.05345,263500001.0
2009-10-21 12:38:00,1.05345,1.05355,1.0534,1.05345,121500001.0
2009-10-21 12:39:00,1.0535,1.05375,1.0535,1.05375,337699998.0
2009-10-21 12:40:00,1.05385,1.05395,1.0536,1.0537,316500000.0
2009-10-21 12:41:00,1.05365,1.0537,1.05345,1.05345,140800000.0
2009-10-21 12:42:00,1.05345,1.05345,1.0527,1.05285,177300000.0
2009-10-21 12:43:00,1.05285,1.053,1.05225,1.0529,516900000.0
2009-10-21 12:44:00,1.05295,1.05295,1.0525,1.0527,254899999.0
2009-10-21 12:45:00,1.0527,1.05325,1.05265,1.0528,244500000.0
2009-10-21 12:46:00,1.0528,1.0532,1.0528,1.05285,329000000.0
2009-10-21 12:47:00,1.05285,1.05305,1.05285,1.053,440800000.0
2009-10-21 12:48:00,1.053,1.053,1.0527,1.05275,247700000.0
2009-10-21 12:49:00,1.05285,1.05285,1.05255,1.05265,467900000.0
2009-10-21 12:50:00,1.05265,1.05305,1.05265,1.0528,203300000.0
2009-10-21 12:51:00,1.05285,1.05305,1.05285,1.05305,247400000.0
2009-10-21 12:52:00,1.053,1.05325,1.0526,1.053,254600000.0
2009-10-21 12:53:00,1.053,1.053,1.05265,1.0527,266900000.0
2009-10-21 12:54:00,1.0527,1.05305,1.05265,1.05305,231400000.0
2009-10-21 12:55:00,1.05305,1.0538,1.053,1.05375,145400000.0
2009-10-21 12:56:00,1.05375,1.0541,1.0536,1.05405,710500000.0
2009-10-21 12:57:00,1.05405,1.05445,1.05385,1.05435,398900000.0
2009-10-21 12:58:00,1.05435,1.0549,1.054,1.0549,429200001.0
2009-10-21 12:59:00,1.0549,1.05495,1.0547,1.05495,370500000.0
2009-10-21 13:00:00,1.055,1.0553,1.0548,1.0552,308900000.0
2009-10-21 13:01:00,1.0553,1.0557,1.05525,1.0557,402700000.0
2009-10-21 13:02:00,1.0557,1.0557,1.0553,1.05555,197300000.0
2009-10-21 13:03:00,1.05555,1.05605,1.0555,1.05565,297600000.0
2009-10-21 13:04:00,1.05565,1.0557,1.05525,1.05525,259700000.0
2009-10-21 13:05:00,1.05525,1.0557,1.05515,1.0557,397100001.0
2009-10-21 13:06:00,1.05565,1.05565,1.05555,1.05555,197100000.0
2009-10-21 13:07:00,1.05555,1.05575,1.0554,1.0556,127800000.0
2009-10-21 13:08:00,1.0556,1.05655,1.0556,1.0564,371899999.0
2009-10-21 13:09:00,1.0564,1.0564,1.0557,1.0558,377299999.0
2009-10-21 13:10:00,1.0558,1.0558,1.05555,1.05555,164900000.0
2009-10-21 13:11:00,1.05555,1.0556,1.05535,1.0556,256800000.0
2009-10-21 13:12:00,1.0556,1.0557,1.05545,1.05545,173000000.0
2009-10-21 13:13:00,1.05545,1.05555,1.05535,1.0555,103000000.0
2009-10-21 13:14:00,1.0555,1.05575,1.05545,1.05545,224600000.0
2009-10-21 13:15:00,1.05545,1.05545,1.055,1.055,198600000.0
2009-10-21 13:16:00,1.055,1.0551,1.055,1.05505,118400000.0
2009-10-21 13:17:00,1.05515,1.0552,1.0551,1.0552,117500000.0
2009-10-21 13:18:00,1.0552,1.0554,1.05515,1.05525,139200000.0
2009-10-21 13:19:00,1.0552,1.0553,1.0551,1.05515,235800000.0
2009-10-21 13:20:00,1.0551,1.0551,1.0551,1.0551,41200000.0
2009-10-21 13:21:00,1.0551,1.0554,1.0551,1.05535,60900000.0
2009-10-21 13:22:00,1.05535,1.05555,1.0553,1.05555,185200000.0
2009-10-21 13:23:00,1.05555,1.05555,1.05535,1.0554,146900000.0
2009-10-21 13:24:00,1.0554,1.0555,1.0553,1.05535,135400000.0
2009-10-21 13:25:00,1.05535,1.05545,1.05525,1.0553,117400000.0
2009-10-21 13:26:00,1.05535,1.05535,1.0553,1.0553,20300000.0
2009-10-21 13:27:00,1.05535,1.05565,1.05535,1.05565,256900000.0
2009-10-21 13:28:00,1.05555,1.05575,1.0555,1.0556,325999999.0
2009-10-21 13:29:00,1.0556,1.0556,1.0553,1.05545,317500000.0
2009-10-21 13:30:00,1.05545,1.05545,1.0553,1.05535,46300000.0
2009-10-21 13:31:00,1.0553,1.05545,1.0553,1.05535,154200000.0
2009-10-21 13:32:00,1.05535,1.056,1.05535,1.05595,500299998.0
2009-10-21 13:33:00,1.05595,1.0564,1.05595,1.05635,597700000.0
2009-10-21 13:34:00,1.05625,1.05645,1.056,1.05625,339500000.0
2009-10-21 13:35:00,1.05625,1.0564,1.0557,1.05625,479800000.0
2009-10-21 13:36:00,1.05625,1.0567,1.05625,1.0564,419700000.0
2009-10-21 13:37:00,1.0564,1.0577,1.05635,1.05765,297800000.0
2009-10-21 13:38:00,1.05755,1.05755,1.05725,1.05745,533899999.0
2009-10-21 13:39:00,1.05745,1.0576,1.05715,1.05745,656399998.0
2009-10-21 13:40:00,1.0575,1.0575,1.057,1.05725,506899999.0
2009-10-21 13:41:00,1.05735,1.05805,1.05735,1.05785,319200000.0
2009-10-21 13:42:00,1.0578,1.0582,1.0577,1.05785,604900001.0
2009-10-21 13:43:00,1.0579,1.05825,1.0577,1.05805,693799999.0
2009-10-21 13:44:00,1.0581,1.05825,1.05795,1.05815,528500001.0
2009-10-21 13:45:00,1.05815,1.0582,1.05765,1.0579,730200000.0
2009-10-21 13:46:00,1.05785,1.0579,1.05765,1.05765,666300000.0
2009-10-21 13:47:00,1.05765,1.05775,1.05745,1.05745,460000000.0
2009-10-21 13:48:00,1.05745,1.05745,1.0569,1.05725,843499997.0
2009-10-21 13:49:00,1.05725,1.05755,1.05725,1.05755,225300000.0
2009-10-21 13:50:00,1.05745,1.05745,1.05725,1.05725,195700000.0
2009-10-21 13:51:00,1.05725,1.05725,1.05655,1.05665,637799998.0
2009-10-21 13:52:00,1.05665,1.0567,1.0562,1.05635,294300000.0
2009-10-21 13:53:00,1.05635,1.05645,1.056,1.056,275700000.0
2009-10-21 13:54:00,1.05605,1.05645,1.05605,1.05625,347200000.0
2009-10-21 13:55:00,1.05625,1.05655,1.05625,1.05655,241100000.0
2009-10-21 13:56:00,1.05665,1.05675,1.05655,1.0566,272200000.0
2009-10-21 13:57:00,1.05665,1.05665,1.0563,1.05665,255200000.0
2009-10-21 13:58:00,1.05665,1.05675,1.05635,1.0566,346900000.0
2009-10-21 13:59:00,1.0566,1.05665,1.0564,1.0565,393900001.0
2009-10-21 14:00:00,1.0565,1.0565,1.05565,1.05575,782799999.0
2009-10-21 14:01:00,1.05575,1.05575,1.05495,1.0554,890399995.0
2009-10-21 14:02:00,1.0554,1.0554,1.05495,1.055,347200000.0
2009-10-21 14:03:00,1.05505,1.05545,1.05505,1.0553,667499999.0
2009-10-21 14:04:00,1.0553,1.0557,1.0551,1.0556,382700000.0
2009-10-21 14:05:00,1.05555,1.0558,1.05555,1.05555,590400000.0
2009-10-21 14:06:00,1.05555,1.05575,1.05555,1.0556,742999998.0
2009-10-21 14:07:00,1.0556,1.05585,1.0556,1.0558,633700000.0
2009-10-21 14:08:00,1.0558,1.05595,1.05545,1.05545,515499999.0
2009-10-21 14:09:00,1.05535,1.05575,1.0553,1.05575,521499999.0
2009-10-21 14:10:00,1.0557,1.0558,1.0555,1.0557,459000002.0
2009-10-21 14:11:00,1.05575,1.05595,1.05575,1.05585,703100000.0
2009-10-21 14:12:00,1.05585,1.05585,1.05545,1.05565,847400001.0
2009-10-21 14:13:00,1.05565,1.05575,1.0554,1.0557,665299999.0
2009-10-21 14:14:00,1.0557,1.05595,1.05555,1.0558,747099999.0
2009-10-21 14:15:00,1.0558,1.0558,1.0552,1.0553,659500001.0
2009-10-21 14:16:00,1.0553,1.05565,1.05515,1.0556,511199998.0
2009-10-21 14:17:00,1.0556,1.0556,1.05525,1.05525,351600000.0
2009-10-21 14:18:00,1.05525,1.05555,1.0552,1.05555,246100000.0
2009-10-21 14:19:00,1.05555,1.05565,1.0554,1.0556,383200000.0
2009-10-21 14:20:00,1.0556,1.05605,1.05535,1.056,1172400001.0
2009-10-21 14:21:00,1.056,1.0561,1.05575,1.0561,389300000.0
2009-10-21 14:22:00,1.0561,1.0564,1.0557,1.05575,831299999.0
2009-10-21 14:23:00,1.05575,1.05575,1.05565,1.05575,329200000.0
2009-10-21 14:24:00,1.0557,1.0557,1.0553,1.0554,580000000.0
2009-10-21 14:25:00,1.0554,1.05545,1.05495,1.05515,359600000.0
2009-10-21 14:26:00,1.05515,1.0555,1.0551,1.05525,422900001.0
2009-10-21 14:27:00,1.05525,1.0553,1.05515,1.0553,405600001.0
2009-10-21 14:28:00,1.0554,1.0554,1.05485,1.0549,523000000.0
2009-10-21 14:29:00,1.0549,1.05525,1.0549,1.05525,1188600010.0
2009-10-21 14:30:00,1.05525,1.05585,1.05525,1.0555,541900000.0
2009-10-21 14:31:00,1.0555,1.0556,1.0552,1.0556,505500000.0
2009-10-21 14:32:00,1.0556,1.0556,1.0551,1.0552,310500000.0
2009-10-21 14:33:00,1.05525,1.05525,1.05485,1.05495,536800000.0
2009-10-21 14:34:00,1.05495,1.05495,1.05465,1.05465,730700002.0
2009-10-21 14:35:00,1.05465,1.05465,1.0544,1.0545,765599998.0
2009-10-21 14:36:00,1.0545,1.0545,1.05395,1.0543,678500002.0
2009-10-21 14:37:00,1.05435,1.05435,1.05395,1.0543,661900001.0
2009-10-21 14:38:00,1.0543,1.05445,1.0543,1.0544,414700000.0
2009-10-21 14:39:00,1.0544,1.0546,1.0543,1.0546,315800000.0
2009-10-21 14:40:00,1.0546,1.05465,1.05425,1.05425,576200000.0
2009-10-21 14:41:00,1.05405,1.0543,1.05405,1.0542,198000000.0
2009-10-21 14:42:00,1.0542,1.05495,1.0542,1.05495,278300000.0
2009-10-21 14:43:00,1.055,1.055,1.0543,1.05465,587200000.0
2009-10-21 14:44:00,1.05465,1.055,1.0546,1.05475,607799999.0
2009-10-21 14:45:00,1.0547,1.0547,1.0544,1.05455,584500000.0
2009-10-21 14:46:00,1.05455,1.05455,1.0542,1.0544,269200000.0
2009-10-21 14:47:00,1.05445,1.0545,1.0543,1.0544,144600000.0
2009-10-21 14:48:00,1.0544,1.0544,1.05405,1.05415,181900000.0
2009-10-21 14:49:00,1.0541,1.05415,1.0538,1.05415,461500000.0
2009-10-21 14:50:00,1.0542,1.0544,1.0536,1.05365,532600000.0
2009-10-21 14:51:00,1.05365,1.0539,1.0533,1.05385,450200000.0
2009-10-21 14:52:00,1.0538,1.0538,1.0534,1.0537,218800000.0
2009-10-21 14:53:00,1.0537,1.0538,1.0534,1.05345,213200000.0
2009-10-21 14:54:00,1.05345,1.054,1.0534,1.054,273500000.0
2009-10-21 14:55:00,1.054,1.0542,1.05385,1.05415,340200000.0
2009-10-21 14:56:00,1.05425,1.05425,1.05405,1.0541,269300000.0
2009-10-21 14:57:00,1.0541,1.0543,1.05405,1.05415,366100000.0
2009-10-21 14:58:00,1.0542,1.0542,1.05335,1.05335,423500000.0
2009-10-21 14:59:00,1.0534,1.0536,1.05325,1.0534,415999999.0
2009-10-21 15:00:00,1.0534,1.0535,1.05325,1.0533,507500000.0
2009-10-21 15:01:00,1.0533,1.05335,1.0529,1.0529,601800000.0
2009-10-21 15:02:00,1.0529,1.0531,1.0526,1.05305,743400003.0
2009-10-21 15:03:00,1.05305,1.0533,1.053,1.0532,414000002.0
2009-10-21 15:04:00,1.0532,1.05345,1.05315,1.05315,405200000.0
2009-10-21 15:05:00,1.05315,1.0533,1.053,1.0533,439700001.0
2009-10-21 15:06:00,1.0533,1.05355,1.05295,1.05295,326100000.0
2009-10-21 15:07:00,1.05295,1.05295,1.05265,1.05265,649899999.0
2009-10-21 15:08:00,1.0527,1.0529,1.05265,1.05265,593000002.0
2009-10-21 15:09:00,1.05265,1.05295,1.05265,1.05265,413900000.0
2009-10-21 15:10:00,1.05265,1.0527,1.05245,1.0525,851099999.0
2009-10-21 15:11:00,1.0525,1.0527,1.0522,1.05235,482800000.0
2009-10-21 15:12:00,1.05235,1.05255,1.05225,1.05235,521029999.0
2009-10-21 15:13:00,1.05235,1.05235,1.0521,1.0521,368300001.0
2009-10-21 15:14:00,1.0522,1.0522,1.05155,1.0518,1028100007.0
2009-10-21 15:15:00,1.0518,1.05205,1.05155,1.05165,637600001.0
2009-10-21 15:16:00,1.05165,1.0517,1.0514,1.05145,888300000.0
2009-10-21 15:17:00,1.05145,1.052,1.05145,1.0519,947200002.0
2009-10-21 15:18:00,1.05195,1.05245,1.0519,1.0522,715100001.0
2009-10-21 15:19:00,1.0522,1.0523,1.05195,1.05215,380000000.0
2009-10-21 15:20:00,1.05215,1.05245,1.0521,1.05245,538300001.0
2009-10-21 15:21:00,1.05245,1.05275,1.05235,1.0524,862000002.0
2009-10-21 15:22:00,1.0524,1.05255,1.05235,1.05255,860300004.0
2009-10-21 15:23:00,1.05255,1.0528,1.05255,1.0527,741400001.0
2009-10-21 15:24:00,1.0527,1.05275,1.05225,1.0523,726600000.0
2009-10-21 15:25:00,1.0523,1.0524,1.0518,1.0519,597500000.0
2009-10-21 15:26:00,1.0519,1.05195,1.0516,1.0516,531900002.0
2009-10-21 15:27:00,1.0516,1.0517,1.0514,1.05155,1182899990.0
2009-10-21 15:28:00,1.05155,1.0516,1.05145,1.05155,749099999.0
2009-10-21 15:29:00,1.0515,1.0518,1.05145,1.0516,277400000.0
2009-10-21 15:30:00,1.05155,1.05175,1.05145,1.05145,166900000.0
2009-10-21 15:31:00,1.05145,1.05145,1.05135,1.0514,587300000.0
2009-10-21 15:32:00,1.0514,1.0514,1.05045,1.05055,896000000.0
2009-10-21 15:33:00,1.0505,1.0507,1.0505,1.05055,980800000.0
2009-10-21 15:34:00,1.05055,1.05095,1.05055,1.0508,679000002.0
2009-10-21 15:35:00,1.0508,1.051,1.05065,1.0507,939800001.0
2009-10-21 15:36:00,1.0507,1.0507,1.04995,1.04995,845299999.0
2009-10-21 15:37:00,1.04995,1.04995,1.04905,1.0491,1080999995.0
2009-10-21 15:38:00,1.04905,1.0495,1.04855,1.04945,804700000.0
2009-10-21 15:39:00,1.04945,1.0495,1.0491,1.0491,692300000.0
2009-10-21 15:40:00,1.04915,1.0492,1.0486,1.049,717200000.0
2009-10-21 15:41:00,1.049,1.04925,1.04865,1.0489,707600001.0
2009-10-21 15:42:00,1.04895,1.0492,1.0488,1.04915,526200002.0
2009-10-21 15:43:00,1.04915,1.04925,1.0481,1.0485,790700000.0
2009-10-21 15:44:00,1.0485,1.04875,1.04815,1.04835,882099999.0
2009-10-21 15:45:00,1.0483,1.04905,1.048,1.0488,698100000.0
2009-10-21 15:46:00,1.0488,1.04945,1.0488,1.0494,602299999.0
2009-10-21 15:47:00,1.04945,1.04945,1.04895,1.0491,714499999.0
2009-10-21 15:48:00,1.04915,1.0493,1.04905,1.04915,611600001.0
2009-10-21 15:49:00,1.04915,1.04925,1.04855,1.0492,392900000.0
2009-10-21 15:50:00,1.0492,1.0503,1.04915,1.0498,972300000.0
2009-10-21 15:51:00,1.04975,1.05,1.04845,1.0494,1037900001.0
2009-10-21 15:52:00,1.0494,1.04955,1.04885,1.04915,890099999.0
2009-10-21 15:53:00,1.04925,1.0501,1.04925,1.04985,802800001.0
2009-10-21 15:54:00,1.0499,1.0502,1.0493,1.0497,763299999.0
2009-10-21 15:55:00,1.0497,1.04985,1.04945,1.0498,436000000.0
2009-10-21 15:56:00,1.0498,1.04985,1.04935,1.0494,582400000.0
2009-10-21 15:57:00,1.04945,1.04975,1.0494,1.04945,618199999.0
2009-10-21 15:58:00,1.0495,1.04965,1.04905,1.0495,523000001.0
2009-10-21 15:59:00,1.0495,1.0497,1.04915,1.04915,839399999.0
2009-10-21 16:00:00,1.0492,1.0493,1.04895,1.04915,567700001.0
2009-10-21 16:01:00,1.0492,1.0492,1.04845,1.04875,718099999.0
2009-10-21 16:02:00,1.04865,1.0488,1.04835,1.04835,1178300002.0
2009-10-21 16:03:00,1.04835,1.0488,1.04835,1.04875,677200000.0
2009-10-21 16:04:00,1.04875,1.04895,1.04845,1.0489,659900002.0
2009-10-21 16:05:00,1.0488,1.0488,1.048,1.04815,661799999.0
2009-10-21 16:06:00,1.0482,1.0483,1.048,1.04815,900800000.0
2009-10-21 16:07:00,1.0481,1.0483,1.04795,1.04805,976400004.0
2009-10-21 16:08:00,1.04805,1.0484,1.04805,1.04835,605000000.0
2009-10-21 16:09:00,1.0483,1.04835,1.048,1.0481,864900000.0
2009-10-21 16:10:00,1.0481,1.0485,1.04795,1.0485,832699999.0
2009-10-21 16:11:00,1.0485,1.0488,1.04835,1.0485,431899998.0
2009-10-21 16:12:00,1.0485,1.0485,1.0471,1.0472,791900001.0
2009-10-21 16:13:00,1.0472,1.0474,1.04665,1.04735,952800000.0
2009-10-21 16:14:00,1.04735,1.0478,1.04715,1.0474,259100000.0
2009-10-21 16:15:00,1.0474,1.0474,1.04655,1.04655,760599992.0
2009-10-21 16:16:00,1.04655,1.0469,1.0465,1.0467,924399996.0
2009-10-21 16:17:00,1.0467,1.0473,1.0467,1.04705,561300001.0
2009-10-21 16:18:00,1.04705,1.04715,1.0467,1.0469,524700000.0
2009-10-21 16:19:00,1.0469,1.04745,1.0467,1.04745,462099999.0
2009-10-21 16:20:00,1.04745,1.0475,1.0469,1.0469,609999998.0
2009-10-21 16:21:00,1.0469,1.0473,1.0468,1.04705,759999998.0
2009-10-21 16:22:00,1.0471,1.0473,1.0469,1.0471,431199999.0
2009-10-21 16:23:00,1.0471,1.0473,1.04655,1.0473,715200000.0
2009-10-21 16:24:00,1.0473,1.0473,1.04705,1.04725,765800000.0
2009-10-21 16:25:00,1.04725,1.04725,1.0468,1.04705,665900000.0
2009-10-21 16:26:00,1.04705,1.04715,1.0466,1.0467,421300000.0
2009-10-21 16:27:00,1.0467,1.0467,1.04565,1.04625,1201200005.0
2009-10-21 16:28:00,1.04625,1.04635,1.0459,1.04615,795399997.0
2009-10-21 16:29:00,1.04615,1.0464,1.04615,1.0462,545300002.0
2009-10-21 16:30:00,1.0462,1.0462,1.0448,1.0453,878600001.0
2009-10-21 16:31:00,1.04535,1.0462,1.04525,1.04605,648400000.0
2009-10-21 16:32:00,1.04605,1.0465,1.04585,1.0464,746199999.0
2009-10-21 16:33:00,1.04635,1.0464,1.04545,1.04545,737799999.0
2009-10-21 16:34:00,1.04545,1.0459,1.04545,1.0457,348900000.0
2009-10-21 16:35:00,1.0458,1.0458,1.04535,1.04565,613299999.0
2009-10-21 16:36:00,1.0456,1.04575,1.04535,1.04545,614900000.0
2009-10-21 16:37:00,1.04545,1.0458,1.0452,1.0454,497900001.0
2009-10-21 16:38:00,1.0454,1.0456,1.045,1.04525,506100000.0
2009-10-21 16:39:00,1.0452,1.0453,1.04505,1.04505,501299999.0
2009-10-21 16:40:00,1.04505,1.0452,1.04435,1.04455,524900001.0
2009-10-21 16:41:00,1.0447,1.0448,1.044,1.04435,518400001.0
2009-10-21 16:42:00,1.0444,1.04455,1.04405,1.0441,782699999.0
2009-10-21 16:43:00,1.0441,1.0441,1.0435,1.04385,666399999.0
2009-10-21 16:44:00,1.04385,1.04385,1.04235,1.0424,926900001.0
2009-10-21 16:45:00,1.04235,1.0426,1.0422,1.0423,855399998.0
2009-10-21 16:46:00,1.0423,1.04265,1.0422,1.0426,754100004.0
2009-10-21 16:47:00,1.0426,1.04275,1.04225,1.04255,701800000.0
2009-10-21 16:48:00,1.04255,1.04265,1.042,1.04205,363100000.0
2009-10-21 16:49:00,1.04205,1.0426,1.04205,1.04255,385099999.0
2009-10-21 16:50:00,1.04255,1.04275,1.0422,1.04255,612299999.0
2009-10-21 16:51:00,1.04255,1.04305,1.0425,1.04275,240000000.0
2009-10-21 16:52:00,1.04275,1.0428,1.0426,1.0428,271300000.0
2009-10-21 16:53:00,1.0428,1.04315,1.0428,1.04305,233100000.0
2009-10-21 16:54:00,1.0431,1.0435,1.04305,1.04325,233500000.0
2009-10-21 16:55:00,1.04315,1.04345,1.0431,1.0432,174300000.0
2009-10-21 16:56:00,1.04315,1.04345,1.0431,1.0432,248900000.0
2009-10-21 16:57:00,1.04325,1.044,1.04325,1.04385,915700001.0
2009-10-21 16:58:00,1.04385,1.044,1.0437,1.044,851400003.0
2009-10-21 16:59:00,1.044,1.04405,1.04375,1.04375,1282199994.0
2009-10-21 17:00:00,1.04375,1.04445,1.04375,1.04445,650599998.0
2009-10-21 17:01:00,1.04445,1.04475,1.0444,1.04445,589600001.0
2009-10-21 17:02:00,1.0445,1.04465,1.04435,1.04465,509200001.0
2009-10-21 17:03:00,1.04465,1.04505,1.04465,1.04495,560899999.0
2009-10-21 17:04:00,1.04495,1.04535,1.04485,1.04505,436000000.0
2009-10-21 17:05:00,1.04505,1.04535,1.045,1.04535,441000001.0
2009-10-21 17:06:00,1.04535,1.04535,1.0443,1.04435,707000000.0
2009-10-21 17:07:00,1.04435,1.0445,1.04405,1.0444,467499999.0
2009-10-21 17:08:00,1.0444,1.0445,1.0441,1.0443,384100000.0
2009-10-21 17:09:00,1.0443,1.0445,1.04395,1.04395,609700000.0
2009-10-21 17:10:00,1.04395,1.04425,1.04365,1.0442,874900002.0
2009-10-21 17:11:00,1.04415,1.0445,1.04405,1.04425,755399997.0
2009-10-21 17:12:00,1.04425,1.0444,1.0439,1.04395,577600000.0
2009-10-21 17:13:00,1.044,1.04425,1.044,1.0441,486300000.0
2009-10-21 17:14:00,1.04405,1.04405,1.04335,1.04385,940399997.0
2009-10-21 17:15:00,1.04385,1.0439,1.0435,1.04355,536799999.0
2009-10-21 17:16:00,1.04355,1.0436,1.04325,1.0435,370799998.0
2009-10-21 17:17:00,1.04345,1.0435,1.0432,1.04335,637100000.0
2009-10-21 17:18:00,1.0433,1.04375,1.0433,1.04365,704100000.0
2009-10-21 17:19:00,1.04365,1.0439,1.0436,1.04375,733100001.0
2009-10-21 17:20:00,1.04375,1.0438,1.04355,1.0436,515799998.0
2009-10-21 17:21:00,1.0437,1.0437,1.04365,1.0437,180300000.0
2009-10-21 17:22:00,1.0437,1.04395,1.04355,1.0436,508600001.0
2009-10-21 17:23:00,1.0436,1.04385,1.0436,1.04375,536800000.0
2009-10-21 17:24:00,1.0437,1.04375,1.04345,1.0436,851200001.0
2009-10-21 17:25:00,1.04355,1.04365,1.0434,1.0435,1136599999.0
2009-10-21 17:26:00,1.0435,1.04355,1.04325,1.0434,654900000.0
2009-10-21 17:27:00,1.04345,1.04345,1.04275,1.04275,471099999.0
2009-10-21 17:28:00,1.04275,1.0429,1.0426,1.0426,643700000.0
2009-10-21 17:29:00,1.0426,1.0428,1.04225,1.04225,841599998.0
2009-10-21 17:30:00,1.04225,1.0424,1.042,1.04225,1040720000.0
2009-10-21 17:31:00,1.04225,1.0427,1.0421,1.0427,480499998.0
2009-10-21 17:32:00,1.0427,1.0429,1.04255,1.04285,368820000.0
2009-10-21 17:33:00,1.0429,1.04325,1.0429,1.04325,420239999.0
2009-10-21 17:34:00,1.04325,1.0434,1.0429,1.04325,600500000.0
2009-10-21 17:35:00,1.04325,1.04325,1.04305,1.04305,207299999.0
2009-10-21 17:36:00,1.04305,1.0431,1.04265,1.04265,171500000.0
2009-10-21 17:37:00,1.04255,1.04255,1.04155,1.04165,512400000.0
2009-10-21 17:38:00,1.04165,1.04205,1.04155,1.04185,785500000.0
2009-10-21 17:39:00,1.04185,1.04195,1.04145,1.0417,455500000.0
2009-10-21 17:40:00,1.0417,1.04185,1.0415,1.0415,378200000.0
2009-10-21 17:41:00,1.0415,1.04155,1.0413,1.0413,154100000.0
2009-10-21 17:42:00,1.04125,1.04125,1.04075,1.04085,257500000.0
2009-10-21 17:43:00,1.04085,1.0411,1.0407,1.04095,319400000.0
2009-10-21 17:44:00,1.04095,1.04115,1.04075,1.041,778199999.0
2009-10-21 17:45:00,1.041,1.04135,1.041,1.04125,348199999.0
2009-10-21 17:46:00,1.04125,1.04125,1.04095,1.04095,279600001.0
2009-10-21 17:47:00,1.04095,1.04125,1.04095,1.04125,403699999.0
2009-10-21 17:48:00,1.0413,1.0417,1.0413,1.0417,327099998.0
2009-10-21 17:49:00,1.0417,1.04205,1.0416,1.04185,359200000.0
2009-10-21 17:50:00,1.04185,1.04225,1.04185,1.042,673300000.0
2009-10-21 17:51:00,1.042,1.0427,1.042,1.04235,1164300001.0
2009-10-21 17:52:00,1.04235,1.04255,1.04215,1.04225,957100002.0
2009-10-21 17:53:00,1.04225,1.0423,1.042,1.04225,495800000.0
2009-10-21 17:54:00,1.04225,1.0423,1.04195,1.04195,262900001.0
2009-10-21 17:55:00,1.04195,1.0424,1.04195,1.04235,653000001.0
2009-10-21 17:56:00,1.04235,1.04245,1.04225,1.0423,737600001.0
2009-10-21 17:57:00,1.04235,1.0426,1.0419,1.04215,744700001.0
2009-10-21 17:58:00,1.0421,1.04235,1.04175,1.04175,710900001.0
2009-10-21 17:59:00,1.0412,1.04145,1.04115,1.04125,682699999.0
2009-10-21 18:00:00,1.04125,1.04125,1.04065,1.04085,687800000.0
2009-10-21 18:01:00,1.04085,1.041,1.04065,1.04095,233200000.0
2009-10-21 18:02:00,1.04095,1.041,1.03995,1.0402,663899998.0
2009-10-21 18:03:00,1.0402,1.0406,1.0402,1.04045,686300002.0
2009-10-21 18:04:00,1.04035,1.04065,1.0403,1.04065,484200000.0
2009-10-21 18:05:00,1.04075,1.04085,1.0407,1.04085,157400000.0
2009-10-21 18:06:00,1.04085,1.0409,1.04065,1.04065,408200000.0
2009-10-21 18:07:00,1.04065,1.0409,1.04065,1.04085,85000000.0
2009-10-21 18:08:00,1.04085,1.04085,1.04065,1.04075,333700001.0
2009-10-21 18:09:00,1.04075,1.0412,1.04075,1.04095,193600000.0
2009-10-21 18:10:00,1.04095,1.0411,1.0404,1.04045,346600000.0
2009-10-21 18:11:00,1.04045,1.04085,1.04045,1.04075,457100000.0
2009-10-21 18:12:00,1.04075,1.0413,1.04075,1.0412,315400000.0
2009-10-21 18:13:00,1.0413,1.0417,1.04115,1.0417,240700000.0
2009-10-21 18:14:00,1.04175,1.04205,1.04175,1.04205,647699997.0
2009-10-21 18:15:00,1.042,1.04225,1.042,1.04215,862200002.0
2009-10-21 18:16:00,1.04215,1.04215,1.0417,1.04175,430200000.0
2009-10-21 18:17:00,1.04175,1.04175,1.04125,1.0417,486700000.0
2009-10-21 18:18:00,1.0417,1.0417,1.0415,1.0415,227300000.0
2009-10-21 18:19:00,1.0415,1.0415,1.04105,1.0413,810899998.0
2009-10-21 18:20:00,1.04125,1.0416,1.04125,1.0416,435699998.0
2009-10-21 18:21:00,1.0416,1.0418,1.04145,1.04175,864799998.0
2009-10-21 18:22:00,1.04175,1.0422,1.0417,1.04215,447300002.0
2009-10-21 18:23:00,1.04215,1.0422,1.0418,1.04185,415899999.0
2009-10-21 18:24:00,1.04195,1.04195,1.04135,1.04135,374899999.0
2009-10-21 18:25:00,1.04145,1.04175,1.04135,1.0417,503699997.0
2009-10-21 18:26:00,1.04175,1.0418,1.04165,1.04165,342099999.0
2009-10-21 18:27:00,1.04165,1.04175,1.04165,1.04165,190800000.0
2009-10-21 18:28:00,1.04165,1.04165,1.04115,1.0412,269100000.0
2009-10-21 18:29:00,1.04125,1.0413,1.0411,1.04115,390899999.0
2009-10-21 18:30:00,1.04115,1.04115,1.04105,1.04105,294499999.0
2009-10-21 18:31:00,1.04105,1.04115,1.04075,1.04075,340400000.0
2009-10-21 18:32:00,1.04075,1.04085,1.0405,1.0406,378200000.0
2009-10-21 18:33:00,1.04055,1.0415,1.04055,1.0415,239300000.0
2009-10-21 18:34:00,1.0414,1.0414,1.04075,1.0414,300900000.0
2009-10-21 18:35:00,1.0414,1.04145,1.0412,1.04125,179800000.0
2009-10-21 18:36:00,1.04125,1.04135,1.0409,1.041,314900000.0
2009-10-21 18:37:00,1.0409,1.04095,1.0408,1.04085,306200000.0
2009-10-21 18:38:00,1.04085,1.04145,1.04085,1.04145,373100000.0
2009-10-21 18:39:00,1.04145,1.04145,1.04075,1.04075,334300000.0
2009-10-21 18:40:00,1.04075,1.0411,1.04075,1.04095,291200000.0
2009-10-21 18:41:00,1.04095,1.04095,1.0407,1.0407,306600000.0
2009-10-21 18:42:00,1.0407,1.04085,1.0406,1.04085,332800000.0
2009-10-21 18:43:00,1.04085,1.04085,1.04065,1.04075,499300000.0
2009-10-21 18:44:00,1.04075,1.04075,1.04055,1.04065,397200000.0
2009-10-21 18:45:00,1.04065,1.04085,1.0406,1.0406,347200000.0
2009-10-21 18:46:00,1.0406,1.0407,1.0403,1.0403,634599999.0
2009-10-21 18:47:00,1.0403,1.04035,1.04025,1.04025,429999999.0
2009-10-21 18:48:00,1.04025,1.0403,1.0402,1.0402,498200001.0
2009-10-21 18:49:00,1.0402,1.0402,1.04005,1.04005,191900000.0
2009-10-21 18:50:00,1.04005,1.0401,1.03965,1.04005,647200001.0
2009-10-21 18:51:00,1.04005,1.04005,1.03965,1.03965,268700000.0
2009-10-21 18:52:00,1.03965,1.03985,1.03915,1.0394,575300000.0
2009-10-21 18:53:00,1.03935,1.0397,1.0393,1.03955,692999997.0
2009-10-21 18:54:00,1.03955,1.0399,1.03955,1.03985,512899998.0
2009-10-21 18:55:00,1.03985,1.03985,1.0395,1.03975,561600001.0
2009-10-21 18:56:00,1.03975,1.03975,1.0384,1.0386,819000001.0
2009-10-21 18:57:00,1.03865,1.03895,1.03865,1.03875,522500000.0
2009-10-21 18:58:00,1.0388,1.03915,1.0388,1.03895,554200001.0
2009-10-21 18:59:00,1.03895,1.0398,1.03895,1.0398,704499998.0
2009-10-21 19:00:00,1.0398,1.03995,1.03965,1.03965,352399998.0
2009-10-21 19:01:00,1.0396,1.0398,1.0395,1.03975,481600000.0
2009-10-21 19:02:00,1.03975,1.03975,1.03965,1.03965,122300000.0
2009-10-21 19:03:00,1.03965,1.04035,1.03965,1.0403,409699999.0
2009-10-21 19:04:00,1.0403,1.0404,1.04025,1.0403,45200000.0
2009-10-21 19:05:00,1.04035,1.0404,1.04025,1.0403,134500000.0
2009-10-21 19:06:00,1.0403,1.0403,1.04005,1.0401,193100000.0
2009-10-21 19:07:00,1.0401,1.0401,1.0398,1.0399,378599998.0
2009-10-21 19:08:00,1.03985,1.0399,1.03945,1.03945,412900000.0
2009-10-21 19:09:00,1.03945,1.03955,1.03945,1.03955,295100000.0
2009-10-21 19:10:00,1.03955,1.03965,1.0395,1.0396,389299999.0
2009-10-21 19:11:00,1.0396,1.0396,1.03935,1.0394,363300000.0
2009-10-21 19:12:00,1.0394,1.03975,1.0394,1.03955,475400000.0
2009-10-21 19:13:00,1.03955,1.0396,1.0393,1.0394,464299999.0
2009-10-21 19:14:00,1.0394,1.03955,1.0391,1.0392,557300000.0
2009-10-21 19:15:00,1.03915,1.0397,1.03905,1.0397,610300000.0
2009-10-21 19:16:00,1.03975,1.03975,1.0391,1.03915,456800000.0
2009-10-21 19:17:00,1.03915,1.0392,1.03865,1.0392,638100000.0
2009-10-21 19:18:00,1.03915,1.0393,1.03885,1.0392,174200000.0
2009-10-21 19:19:00,1.0392,1.0392,1.03845,1.03845,502600000.0
2009-10-21 19:20:00,1.0384,1.0387,1.0383,1.0387,545700000.0
2009-10-21 19:21:00,1.03875,1.0391,1.03875,1.03885,679799999.0
2009-10-21 19:22:00,1.0388,1.0388,1.0384,1.03855,261800000.0
2009-10-21 19:23:00,1.03855,1.03855,1.0384,1.0384,317800000.0
2009-10-21 19:24:00,1.0384,1.03855,1.03815,1.0383,616300001.0
2009-10-21 19:25:00,1.0383,1.03835,1.03815,1.03815,595599998.0
2009-10-21 19:26:00,1.03815,1.03845,1.0381,1.0384,444600000.0
2009-10-21 19:27:00,1.0384,1.03845,1.0379,1.03815,676200000.0
2009-10-21 19:28:00,1.03815,1.0384,1.03815,1.0384,289799999.0
2009-10-21 19:29:00,1.0383,1.03855,1.0383,1.0385,504399996.0
2009-10-21 19:30:00,1.0385,1.0386,1.0384,1.0384,223399999.0
2009-10-21 19:31:00,1.0384,1.03855,1.0384,1.0385,281300001.0
2009-10-21 19:32:00,1.0385,1.03855,1.0384,1.03845,515900001.0
2009-10-21 19:33:00,1.03845,1.03885,1.03845,1.03885,436200000.0
2009-10-21 19:34:00,1.03885,1.03915,1.03885,1.03905,459700000.0
2009-10-21 19:35:00,1.03905,1.03925,1.0389,1.03925,329200000.0
2009-10-21 19:36:00,1.0392,1.03925,1.0385,1.0387,413200000.0
2009-10-21 19:37:00,1.03875,1.03895,1.0387,1.0387,436900000.0
2009-10-21 19:38:00,1.0387,1.0387,1.0382,1.0382,665200001.0
2009-10-21 19:39:00,1.0382,1.0383,1.03815,1.0382,379900001.0
2009-10-21 19:40:00,1.0382,1.03825,1.0381,1.0381,136900000.0
2009-10-21 19:41:00,1.0381,1.0381,1.038,1.0381,158300000.0
2009-10-21 19:42:00,1.0381,1.0381,1.0378,1.038,385500001.0
2009-10-21 19:43:00,1.03805,1.03805,1.03795,1.03805,305600000.0
2009-10-21 19:44:00,1.03805,1.03815,1.03805,1.0381,125799999.0
2009-10-21 19:45:00,1.03815,1.0384,1.03805,1.03835,334099998.0
2009-10-21 19:46:00,1.03835,1.0384,1.0383,1.0384,274699999.0
2009-10-21 19:47:00,1.0384,1.03885,1.0384,1.03885,259000000.0
2009-10-21 19:48:00,1.0389,1.0391,1.0389,1.0391,119699999.0
2009-10-21 19:49:00,1.0391,1.0393,1.03895,1.03895,137300000.0
2009-10-21 19:50:00,1.03895,1.03915,1.03895,1.0391,299900000.0
2009-10-21 19:51:00,1.0391,1.03925,1.0391,1.0391,533600000.0
2009-10-21 19:52:00,1.0391,1.03915,1.039,1.039,329999998.0
2009-10-21 19:53:00,1.039,1.039,1.0386,1.0387,355600000.0
2009-10-21 19:54:00,1.0387,1.0388,1.03855,1.03855,277400000.0
2009-10-21 19:55:00,1.03855,1.0386,1.0383,1.03855,638500000.0
2009-10-21 19:56:00,1.03855,1.0386,1.0383,1.03855,518699999.0
2009-10-21 19:57:00,1.03855,1.03855,1.0383,1.0383,502100000.0
2009-10-21 19:58:00,1.0383,1.03865,1.0383,1.03855,346200000.0
2009-10-21 19:59:00,1.03855,1.0388,1.03855,1.03865,408899998.0
2009-10-21 20:00:00,1.03865,1.03915,1.0386,1.03915,544200000.0
2009-10-21 20:01:00,1.03925,1.03925,1.039,1.0391,458700000.0
2009-10-21 20:02:00,1.03905,1.0392,1.03905,1.03915,299400000.0
2009-10-21 20:03:00,1.03915,1.03915,1.03895,1.039,260800000.0
2009-10-21 20:04:00,1.039,1.03915,1.039,1.03915,440400000.0
2009-10-21 20:05:00,1.0392,1.0396,1.039,1.0396,491600000.0
2009-10-21 20:06:00,1.0396,1.0396,1.03875,1.03875,283300000.0
2009-10-21 20:07:00,1.03875,1.0392,1.03855,1.039,368300001.0
2009-10-21 20:08:00,1.039,1.03905,1.03865,1.0388,425800000.0
2009-10-21 20:09:00,1.0388,1.0389,1.03855,1.0388,222600000.0
2009-10-21 20:10:00,1.0389,1.03965,1.0389,1.03965,353000001.0
2009-10-21 20:11:00,1.03965,1.03965,1.0391,1.0396,354100000.0
2009-10-21 20:12:00,1.03955,1.03965,1.03945,1.0395,240500001.0
2009-10-21 20:13:00,1.03955,1.03955,1.0393,1.0393,186700000.0
2009-10-21 20:14:00,1.03935,1.03945,1.0391,1.0393,388900000.0
2009-10-21 20:15:00,1.0393,1.0399,1.0393,1.0395,599399999.0
2009-10-21 20:16:00,1.03965,1.04055,1.03965,1.04035,656300000.0
2009-10-21 20:17:00,1.04035,1.04055,1.03995,1.04045,595900001.0
2009-10-21 20:18:00,1.04045,1.04065,1.04025,1.04025,220500000.0
2009-10-21 20:19:00,1.04025,1.04035,1.03975,1.0398,458300000.0
2009-10-21 20:20:00,1.0398,1.0403,1.0398,1.0399,604100000.0
2009-10-21 20:21:00,1.0399,1.03995,1.03985,1.0399,344500000.0
2009-10-21 20:22:00,1.0399,1.04035,1.0399,1.0401,148700000.0
2009-10-21 20:23:00,1.04005,1.04005,1.03975,1.03975,389900000.0
2009-10-21 20:24:00,1.03975,1.0399,1.0397,1.03975,366299999.0
2009-10-21 20:25:00,1.03975,1.03975,1.03925,1.03925,280300000.0
2009-10-21 20:26:00,1.0392,1.03965,1.0392,1.03965,286900000.0
2009-10-21 20:27:00,1.03965,1.04015,1.0396,1.03985,218400001.0
2009-10-21 20:28:00,1.03985,1.0399,1.03955,1.03955,422500000.0
2009-10-21 20:29:00,1.03955,1.03955,1.03935,1.0394,306799999.0
2009-10-21 20:30:00,1.0394,1.03985,1.03885,1.0393,390700000.0
2009-10-21 20:31:00,1.03935,1.0397,1.0393,1.0397,287800000.0
2009-10-21 20:32:00,1.0397,1.04005,1.0397,1.04,357800000.0
2009-10-21 20:33:00,1.03995,1.04015,1.03985,1.0401,402400001.0
2009-10-21 20:34:00,1.04015,1.04045,1.04015,1.0403,343300000.0
2009-10-21 20:35:00,1.0403,1.0405,1.04015,1.0405,212700000.0
2009-10-21 20:36:00,1.0405,1.0405,1.04035,1.04045,186200000.0
2009-10-21 20:37:00,1.04055,1.04065,1.04045,1.04045,133000000.0
2009-10-21 20:38:00,1.04045,1.0405,1.04035,1.04035,237300000.0
2009-10-21 20:39:00,1.04035,1.04045,1.04025,1.0404,456599999.0
2009-10-21 20:40:00,1.0404,1.0404,1.04025,1.04025,426600000.0
2009-10-21 20:41:00,1.04025,1.0404,1.03975,1.03975,522700000.0
2009-10-21 20:42:00,1.03965,1.03965,1.0393,1.0394,541900001.0
2009-10-21 20:43:00,1.03935,1.03935,1.03915,1.03925,487099999.0
2009-10-21 20:44:00,1.03925,1.03925,1.03915,1.03915,107399998.0
2009-10-21 20:45:00,1.03915,1.03925,1.03905,1.03925,172900000.0
2009-10-21 20:46:00,1.03925,1.03925,1.0386,1.0386,261800000.0
2009-10-21 20:47:00,1.0386,1.03875,1.03845,1.03875,258000000.0
2009-10-21 20:48:00,1.03875,1.039,1.03875,1.039,266700000.0
2009-10-21 20:49:00,1.039,1.03905,1.0387,1.03885,209400001.0
2009-10-21 20:50:00,1.03895,1.03895,1.03865,1.03865,278100000.0
2009-10-21 20:51:00,1.03865,1.03875,1.0384,1.0385,320000000.0
2009-10-21 20:52:00,1.03855,1.03905,1.03855,1.03895,174300000.0
2009-10-21 20:53:00,1.03895,1.03905,1.03865,1.03865,221500000.0
2009-10-21 20:54:00,1.03865,1.03895,1.03865,1.03895,314099999.0
2009-10-21 20:55:00,1.039,1.03905,1.039,1.03905,146200000.0
2009-10-21 20:56:00,1.03905,1.0392,1.0389,1.03915,488099998.0
2009-10-21 20:57:00,1.0392,1.03925,1.0391,1.0392,211399999.0
2009-10-21 20:58:00,1.0393,1.0393,1.0389,1.0389,91000000.0
2009-10-21 20:59:00,1.03875,1.039,1.03855,1.039,107100000.0
2009-10-21 21:00:00,1.03905,1.03915,1.03895,1.03915,111600000.0
2009-10-21 21:01:00,1.03915,1.03925,1.03865,1.0389,196200000.0
2009-10-21 21:02:00,1.0389,1.039,1.0388,1.0389,244800000.0
2009-10-21 21:03:00,1.0389,1.03895,1.0388,1.0388,199700000.0
2009-10-21 21:04:00,1.0388,1.0389,1.03875,1.03875,189800001.0
2009-10-21 21:05:00,1.03875,1.0388,1.03835,1.03835,594599999.0
2009-10-21 21:06:00,1.03835,1.03845,1.03825,1.03835,418400000.0
2009-10-21 21:07:00,1.03835,1.0385,1.03835,1.03835,444800000.0
2009-10-21 21:08:00,1.0384,1.0386,1.03825,1.03855,415499999.0
2009-10-21 21:09:00,1.03855,1.03865,1.03855,1.0386,140000000.0
2009-10-21 21:10:00,1.0387,1.0387,1.0385,1.03865,128300000.0
2009-10-21 21:11:00,1.0386,1.0387,1.0385,1.03865,110300000.0
2009-10-21 21:12:00,1.03865,1.03885,1.0385,1.03855,80900000.0
2009-10-21 21:13:00,1.03855,1.0388,1.03855,1.03865,122000000.0
2009-10-21 21:14:00,1.03865,1.0389,1.03855,1.0388,96700000.0
2009-10-21 21:15:00,1.0388,1.03915,1.0387,1.03915,310300000.0
2009-10-21 21:16:00,1.03915,1.0392,1.03905,1.0391,182700001.0
2009-10-21 21:17:00,1.0391,1.03915,1.0389,1.039,190800000.0
2009-10-21 21:18:00,1.03905,1.03915,1.039,1.03915,107000000.0
2009-10-21 21:19:00,1.03915,1.0393,1.0391,1.03915,716000004.0
2009-10-21 21:20:00,1.03915,1.0397,1.0391,1.0397,177000000.0
2009-10-21 21:21:00,1.03985,1.041,1.03985,1.041,334800000.0
2009-10-21 21:22:00,1.0411,1.04115,1.0406,1.04115,555600000.0
2009-10-21 21:23:00,1.0412,1.04175,1.0412,1.0415,362000000.0
2009-10-21 21:24:00,1.0415,1.0415,1.04115,1.04145,492600000.0
2009-10-21 21:25:00,1.04145,1.0415,1.04125,1.04135,242499999.0
2009-10-21 21:26:00,1.04135,1.0416,1.0413,1.0415,116100000.0
2009-10-21 21:27:00,1.0415,1.04175,1.04135,1.04155,333800000.0
2009-10-21 21:28:00,1.04155,1.04155,1.0414,1.0415,146100000.0
2009-10-21 21:29:00,1.04145,1.0421,1.04145,1.04195,335800000.0
2009-10-21 21:30:00,1.04195,1.04275,1.04195,1.04225,418500000.0
2009-10-21 21:31:00,1.04225,1.0424,1.0419,1.0424,516600000.0
2009-10-21 21:32:00,1.0424,1.0427,1.04235,1.0424,205200000.0
2009-10-21 21:33:00,1.04245,1.0428,1.04245,1.04275,347999997.0
2009-10-21 21:34:00,1.04275,1.0433,1.04265,1.04265,382500000.0
2009-10-21 21:35:00,1.04265,1.04335,1.04255,1.0432,469200000.0
2009-10-21 21:36:00,1.0431,1.04355,1.04305,1.04325,435700000.0
2009-10-21 21:37:00,1.04325,1.044,1.04325,1.0435,342000000.0
2009-10-21 21:38:00,1.0435,1.0438,1.0432,1.04365,384000000.0
2009-10-21 21:39:00,1.04365,1.04365,1.04305,1.04325,527699999.0
2009-10-21 21:40:00,1.04325,1.04335,1.04275,1.04295,273100000.0
2009-10-21 21:41:00,1.04295,1.0441,1.04285,1.0441,443100000.0
2009-10-21 21:42:00,1.04405,1.04465,1.04405,1.04425,272100000.0
2009-10-21 21:43:00,1.04415,1.04465,1.0441,1.04465,372200000.0
2009-10-21 21:44:00,1.04465,1.04535,1.04455,1.04515,319200000.0
2009-10-21 21:45:00,1.04515,1.0453,1.0445,1.04465,344700000.0
2009-10-21 21:46:00,1.04465,1.04495,1.0445,1.0447,625800000.0
2009-10-21 21:47:00,1.0447,1.0448,1.0441,1.04425,499900002.0
2009-10-21 21:48:00,1.04425,1.0449,1.04425,1.0449,489700000.0
2009-10-21 21:49:00,1.04485,1.04535,1.0447,1.04535,390799999.0
2009-10-21 21:50:00,1.04535,1.04535,1.0448,1.0449,228500000.0
2009-10-21 21:51:00,1.0449,1.0449,1.04405,1.04445,253500000.0
2009-10-21 21:52:00,1.04445,1.04515,1.04445,1.04505,169300000.0
2009-10-21 21:53:00,1.04505,1.0452,1.04485,1.04515,108300000.0
2009-10-21 21:54:00,1.04505,1.0452,1.045,1.045,76000000.0
2009-10-21 21:55:00,1.04495,1.0456,1.04495,1.0456,205900000.0
2009-10-21 21:56:00,1.0456,1.0458,1.0455,1.0456,232000000.0
2009-10-21 21:57:00,1.0456,1.0458,1.04535,1.04535,403300000.0
2009-10-21 21:58:00,1.0454,1.0457,1.04535,1.0456,213100000.0
2009-10-21 21:59:00,1.04565,1.046,1.0454,1.04565,215100000.0
2009-10-21 22:00:00,1.0456,1.0457,1.04485,1.04535,275900000.0
2009-10-21 22:01:00,1.04545,1.046,1.04545,1.04595,90900000.0
2009-10-21 22:02:00,1.0459,1.0459,1.045,1.04575,101500000.0
2009-10-21 22:03:00,1.0457,1.04605,1.0457,1.04585,129700000.0
2009-10-21 22:04:00,1.0459,1.046,1.0458,1.04585,32000000.0
2009-10-21 22:05:00,1.0458,1.04605,1.0458,1.04595,41400000.0
2009-10-21 22:06:00,1.04595,1.04595,1.04555,1.04555,21600000.0
2009-10-21 22:07:00,1.04555,1.04555,1.04525,1.04525,111200000.0
2009-10-21 22:08:00,1.04525,1.04525,1.04485,1.04485,94900000.0
2009-10-21 22:09:00,1.04485,1.04505,1.04475,1.045,153400000.0
2009-10-21 22:10:00,1.045,1.04525,1.04495,1.04515,219700000.0
2009-10-21 22:11:00,1.0451,1.0452,1.045,1.0452,100900000.0
2009-10-21 22:12:00,1.04515,1.04525,1.045,1.04515,123900000.0
2009-10-21 22:13:00,1.04515,1.04515,1.0451,1.0451,31200000.0
2009-10-21 22:14:00,1.0451,1.0451,1.0451,1.0451,10500000.0
2009-10-21 22:15:00,1.0453,1.0455,1.04465,1.04475,235600000.0
2009-10-21 22:16:00,1.04485,1.04485,1.0448,1.0448,26500000.0
2009-10-21 22:17:00,1.0448,1.0448,1.0448,1.0448,6900000.0
2009-10-21 22:18:00,1.04475,1.04475,1.0445,1.04455,70500000.0
2009-10-21 22:19:00,1.04455,1.0446,1.04365,1.04365,137800000.0
2009-10-21 22:20:00,1.04365,1.04395,1.0435,1.04365,250900000.0
2009-10-21 22:21:00,1.0437,1.0437,1.04325,1.04325,63000000.0
2009-10-21 22:22:00,1.04325,1.0436,1.04325,1.04345,109200000.0
2009-10-21 22:23:00,1.04345,1.0435,1.04315,1.04315,176000000.0
2009-10-21 22:24:00,1.04315,1.04335,1.0428,1.04295,298000000.0
2009-10-21 22:25:00,1.04285,1.0429,1.04265,1.04265,21000000.0
2009-10-21 22:26:00,1.04275,1.04275,1.04265,1.04265,42800000.0
2009-10-21 22:27:00,1.04265,1.04265,1.04255,1.04265,55800000.0
2009-10-21 22:28:00,1.04265,1.0429,1.0425,1.0429,37900000.0
2009-10-21 22:29:00,1.0429,1.0432,1.0429,1.0431,38200000.0
2009-10-21 22:30:00,1.0431,1.0433,1.0431,1.0432,90400000.0
2009-10-21 22:31:00,1.0432,1.04335,1.04315,1.04335,18600000.0
2009-10-21 22:32:00,1.04325,1.04335,1.0431,1.0432,56700000.0
2009-10-21 22:33:00,1.04325,1.0433,1.04325,1.0433,14900000.0
2009-10-21 22:34:00,1.0433,1.0436,1.04325,1.0436,47200000.0
2009-10-21 22:35:00,1.04365,1.04375,1.0431,1.04335,101300000.0
2009-10-21 22:36:00,1.04345,1.04345,1.0431,1.0432,25600000.0
2009-10-21 22:37:00,1.04325,1.04335,1.0426,1.04265,143400000.0
2009-10-21 22:38:00,1.0427,1.0428,1.04265,1.04265,171300000.0
2009-10-21 22:39:00,1.0428,1.04285,1.0427,1.0427,35900000.0
2009-10-21 22:40:00,1.0428,1.0428,1.0427,1.0427,26000000.0
2009-10-21 22:41:00,1.04265,1.0427,1.04265,1.0427,20000000.0
2009-10-21 22:42:00,1.0427,1.04305,1.0427,1.0428,42900000.0
2009-10-21 22:43:00,1.0429,1.0429,1.0427,1.0427,27700000.0
2009-10-21 22:44:00,1.0427,1.04285,1.0427,1.04285,35100000.0
2009-10-21 22:45:00,1.0428,1.0428,1.04245,1.04265,84400000.0
2009-10-21 22:46:00,1.04265,1.0427,1.04265,1.0427,34600000.0
2009-10-21 22:47:00,1.0427,1.04275,1.0427,1.04275,25600000.0
2009-10-21 22:48:00,1.04275,1.04275,1.0426,1.0426,34400000.0
2009-10-21 22:49:00,1.04265,1.04265,1.04265,1.04265,6500000.0
2009-10-21 22:50:00,1.04265,1.04265,1.0425,1.04255,71600000.0
2009-10-21 22:51:00,1.04255,1.04255,1.04245,1.04255,201600000.0
2009-10-21 22:52:00,1.0425,1.0425,1.0423,1.0424,66300000.0
2009-10-21 22:53:00,1.0424,1.0424,1.04235,1.04235,27100000.0
2009-10-21 22:54:00,1.04235,1.04235,1.04235,1.04235,67500000.0
2009-10-21 22:55:00,1.04235,1.04245,1.04235,1.04245,18900000.0
2009-10-21 22:56:00,1.04245,1.04245,1.0424,1.04245,13100000.0
2009-10-21 22:57:00,1.04245,1.04265,1.04245,1.0425,46300000.0
2009-10-21 22:58:00,1.04245,1.04285,1.04245,1.04285,32200000.0
2009-10-21 22:59:00,1.04285,1.04285,1.04245,1.04265,15400000.0
2009-10-21 23:00:00,1.0424,1.0424,1.04235,1.04235,2600000.0
2009-10-21 23:01:00,1.0424,1.0424,1.0424,1.0424,5400000.0
2009-10-21 23:02:00,1.0424,1.04245,1.0424,1.0424,9600000.0
2009-10-21 23:03:00,1.0424,1.04295,1.0424,1.0429,44000000.0
2009-10-21 23:04:00,1.0429,1.04345,1.0429,1.04345,23000000.0
2009-10-21 23:05:00,1.04355,1.04355,1.0433,1.0433,11400000.0
2009-10-21 23:06:00,1.04335,1.04335,1.04335,1.04335,3000000.0
2009-10-21 23:07:00,1.0434,1.0434,1.0434,1.0434,1000000.0
2009-10-21 23:08:00,1.04314,1.04321,1.04314,1.04321,6000000.0
2009-10-21 23:09:00,1.04325,1.04327,1.0432,1.04325,21000000.0
2009-10-21 23:10:00,1.0434,1.04355,1.04305,1.04355,9400000.0
2009-10-21 23:11:00,1.0431,1.04355,1.0431,1.04325,15000000.0
2009-10-21 23:12:00,1.04325,1.04325,1.0427,1.04315,33500000.0
2009-10-21 23:13:00,1.04315,1.04315,1.04315,1.04315,9300000.0
2009-10-21 23:14:00,1.0431,1.0431,1.04265,1.04265,50200000.0
2009-10-21 23:15:00,1.04265,1.04265,1.0425,1.04255,17300000.0
2009-10-21 23:16:00,1.0426,1.0426,1.0426,1.0426,1000000.0
2009-10-21 23:17:00,1.0426,1.0426,1.04255,1.04255,18800000.0
2009-10-21 23:18:00,1.0426,1.04325,1.0425,1.04275,54300000.0
2009-10-21 23:19:00,1.0428,1.0429,1.04265,1.04265,34800000.0
2009-10-21 23:20:00,1.0427,1.04285,1.04265,1.04285,29200000.0
2009-10-21 23:21:00,1.04285,1.04285,1.04265,1.0428,15800000.0
2009-10-21 23:22:00,1.0428,1.0428,1.0427,1.04275,28200000.0
2009-10-21 23:23:00,1.0427,1.0427,1.0427,1.0427,1500000.0
2009-10-21 23:24:00,1.04275,1.04275,1.04275,1.04275,12000000.0
2009-10-21 23:25:00,1.04231,1.04254,1.04231,1.04236,34300000.0
2009-10-21 23:26:00,1.04275,1.04275,1.0425,1.04275,88000000.0
2009-10-21 23:27:00,1.0428,1.04285,1.0428,1.04285,32100000.0
2009-10-21 23:28:00,1.0428,1.0428,1.04255,1.04255,15000000.0
2009-10-21 23:29:00,1.04235,1.04275,1.04235,1.04275,16000000.0
2009-10-21 23:30:00,1.04275,1.043,1.04275,1.043,40600000.0
2009-10-21 23:31:00,1.0431,1.0431,1.0431,1.0431,6700000.0
2009-10-21 23:32:00,1.0431,1.04375,1.0431,1.0435,59000000.0
2009-10-21 23:33:00,1.0435,1.0435,1.0433,1.04345,59000000.0
2009-10-21 23:34:00,1.04345,1.04345,1.04345,1.04345,2000000.0
2009-10-21 23:35:00,1.04345,1.04345,1.0431,1.04325,22500000.0
2009-10-21 23:36:00,1.04295,1.043,1.0426,1.04265,36000000.0
2009-10-21 23:37:00,1.04265,1.04265,1.04265,1.04265,3000000.0
2009-10-21 23:38:00,1.04265,1.0427,1.0422,1.04245,67000000.0
2009-10-21 23:39:00,1.04255,1.0427,1.04255,1.0427,10500000.0
2009-10-21 23:40:00,1.04262,1.0427,1.04249,1.04249,18200000.0
2009-10-21 23:41:00,1.04255,1.0426,1.04255,1.0426,14100000.0
2009-10-21 23:42:00,1.0425,1.04262,1.04223,1.04223,52000000.0
2009-10-21 23:43:00,1.0427,1.0427,1.0427,1.0427,1500000.0
2009-10-21 23:44:00,1.04244,1.04269,1.04242,1.04269,37300000.0
2009-10-21 23:45:00,1.04285,1.043,1.04285,1.043,27200000.0
2009-10-21 23:46:00,1.04305,1.04315,1.04305,1.04315,211600000.0
2009-10-21 23:47:00,1.04315,1.04315,1.04315,1.04315,284400000.0
2009-10-21 23:48:00,1.04315,1.0432,1.0431,1.0431,238400000.0
2009-10-21 23:49:00,1.0431,1.04315,1.0431,1.0431,230900000.0
2009-10-21 23:50:00,1.0431,1.04315,1.0431,1.04315,132700000.0
2009-10-21 23:51:00,1.04315,1.04315,1.0431,1.04315,341600000.0
2009-10-21 23:52:00,1.04315,1.04315,1.0431,1.0431,344100000.0
2009-10-21 23:53:00,1.04315,1.04315,1.0431,1.0431,304100000.0
2009-10-21 23:54:00,1.0431,1.04315,1.0431,1.04315,285000000.0
2009-10-21 23:55:00,1.0431,1.04315,1.0431,1.0431,245000000.0
2009-10-21 23:56:00,1.0431,1.04315,1.0431,1.0431,285000000.0
2009-10-21 23:57:00,1.04315,1.04315,1.0431,1.04315,373000000.0
2009-10-21 23:58:00,1.0431,1.04315,1.0431,1.04315,390000000.0
2009-10-21 23:59:00,1.0431,1.04315,1.0431,1.0431,293000000.0
2009-10-22 00:00:00,1.04315,1.04315,1.04305,1.04305,477900000.0
2009-10-22 00:01:00,1.0431,1.0431,1.04305,1.0431,440500000.0
2009-10-22 00:02:00,1.0431,1.0431,1.04305,1.0431,343500000.0
2009-10-22 00:03:00,1.0431,1.0431,1.0431,1.0431,254700000.0
2009-10-22 00:04:00,1.0431,1.0431,1.04305,1.0431,115500000.0
2009-10-22 00:05:00,1.0431,1.0431,1.0431,1.0431,4800000.0
2009-10-22 00:06:00,1.0431,1.0431,1.04305,1.0431,7400000.0
2009-10-22 00:07:00,1.0431,1.0431,1.0431,1.0431,1600000.0
2009-10-22 00:08:00,1.0431,1.0431,1.0431,1.0431,2400000.0
2009-10-22 00:09:00,1.0431,1.0431,1.0431,1.0431,2400000.0
2009-10-22 00:10:00,1.0431,1.0431,1.0431,1.0431,7200000.0
2009-10-22 00:11:00,1.0431,1.0435,1.04305,1.0435,67800000.0
2009-10-22 00:12:00,1.04355,1.04375,1.04355,1.04365,44800000.0
2009-10-22 00:13:00,1.04375,1.0438,1.04375,1.0438,76700000.0
2009-10-22 00:14:00,1.04385,1.04385,1.0438,1.0438,13500000.0
2009-10-22 00:15:00,1.0438,1.04405,1.0438,1.04405,71800000.0
2009-10-22 00:16:00,1.04405,1.04405,1.04405,1.04405,20400000.0
2009-10-22 00:17:00,1.044,1.0445,1.044,1.0445,53200000.0
2009-10-22 00:18:00,1.0445,1.0446,1.0445,1.0446,20400000.0
2009-10-22 00:19:00,1.0446,1.0446,1.0446,1.0446,5000000.0
2009-10-22 00:20:00,1.0446,1.0446,1.0438,1.044,97400000.0
2009-10-22 00:21:00,1.044,1.04405,1.0439,1.04405,41600000.0
2009-10-22 00:22:00,1.04405,1.0441,1.04405,1.0441,17000000.0
2009-10-22 00:23:00,1.04415,1.0443,1.04415,1.0442,80300000.0
2009-10-22 00:24:00,1.0442,1.04435,1.0442,1.04435,18400000.0
2009-10-22 00:25:00,1.04435,1.04435,1.04435,1.04435,9600000.0
2009-10-22 00:26:00,1.04435,1.0444,1.04405,1.0441,27100000.0
2009-10-22 00:27:00,1.04405,1.0441,1.04405,1.0441,54800000.0
2009-10-22 00:28:00,1.04415,1.04415,1.04395,1.04395,44900000.0
2009-10-22 00:29:00,1.04395,1.04395,1.0439,1.0439,59200000.0
2009-10-22 00:30:00,1.0439,1.0439,1.04365,1.0437,86000000.0
2009-10-22 00:31:00,1.0437,1.0437,1.0437,1.0437,2400000.0
2009-10-22 00:32:00,1.0435,1.0435,1.04341,1.04345,45400000.0
2009-10-22 00:33:00,1.0437,1.0437,1.0437,1.0437,12000000.0
2009-10-22 00:34:00,1.04365,1.04365,1.04365,1.04365,4800000.0
2009-10-22 00:35:00,1.04365,1.04395,1.04365,1.04385,135900000.0
2009-10-22 00:36:00,1.04385,1.04395,1.04385,1.04395,62900000.0
2009-10-22 00:37:00,1.04395,1.04395,1.04395,1.04395,2400000.0
2009-10-22 00:38:00,1.04395,1.04395,1.0439,1.0439,7800000.0
2009-10-22 00:39:00,1.0439,1.0439,1.04375,1.0438,105500000.0
2009-10-22 00:40:00,1.0438,1.0438,1.0438,1.0438,28100000.0
2009-10-22 00:41:00,1.0438,1.0438,1.04365,1.04365,35300000.0
2009-10-22 00:42:00,1.04365,1.04365,1.0436,1.04365,31300000.0
2009-10-22 00:43:00,1.04365,1.04365,1.04365,1.04365,17200000.0
2009-10-22 00:44:00,1.04365,1.04365,1.04365,1.04365,7200000.0
2009-10-22 00:45:00,1.0436,1.04365,1.04355,1.0436,36800000.0
2009-10-22 00:46:00,1.0436,1.0436,1.0436,1.0436,24000000.0
2009-10-22 00:47:00,1.0436,1.0436,1.0436,1.0436,24000000.0
2009-10-22 00:48:00,1.0436,1.0436,1.0436,1.0436,14400000.0
2009-10-22 00:49:00,1.0437,1.0437,1.0437,1.0437,36000000.0
2009-10-22 00:50:00,1.0437,1.0437,1.0437,1.0437,28000000.0
2009-10-22 00:51:00,1.0437,1.0437,1.0436,1.04365,47200000.0
2009-10-22 00:52:00,1.04365,1.04365,1.0434,1.04345,72300000.0
2009-10-22 00:53:00,1.0434,1.04345,1.04295,1.04305,118300000.0
2009-10-22 00:54:00,1.04305,1.0434,1.04295,1.04315,210500000.0
2009-10-22 00:55:00,1.04325,1.04335,1.04325,1.04335,60300000.0
2009-10-22 00:56:00,1.04335,1.04335,1.04305,1.0431,20600000.0
2009-10-22 00:57:00,1.0431,1.04335,1.0431,1.04335,62400000.0
2009-10-22 00:58:00,1.04335,1.04335,1.04335,1.04335,12000000.0
2009-10-22 00:59:00,1.04335,1.04335,1.04335,1.04335,30400000.0
2009-10-22 01:00:00,1.04314,1.04321,1.04305,1.04305,59200000.0
2009-10-22 01:01:00,1.0432,1.0432,1.0431,1.0431,12800000.0
2009-10-22 01:02:00,1.0431,1.0436,1.0431,1.04345,46300000.0
2009-10-22 01:03:00,1.04345,1.0435,1.04335,1.04345,31800000.0
2009-10-22 01:04:00,1.04345,1.04345,1.04325,1.0433,328400000.0
2009-10-22 01:05:00,1.0433,1.0433,1.04325,1.0433,159400000.0
2009-10-22 01:06:00,1.04306,1.04314,1.04289,1.04314,35200000.0
2009-10-22 01:07:00,1.0433,1.0433,1.0433,1.0433,38100000.0
2009-10-22 01:08:00,1.0431,1.04316,1.04308,1.04308,15000000.0
2009-10-22 01:09:00,1.0433,1.0433,1.04325,1.04325,17200000.0
2009-10-22 01:10:00,1.04307,1.04326,1.04301,1.04308,108080000.0
2009-10-22 01:11:00,1.04325,1.04365,1.04305,1.04325,103900000.0
2009-10-22 01:12:00,1.04325,1.04385,1.04305,1.04355,166500000.0
2009-10-22 01:13:00,1.04355,1.04415,1.04355,1.0438,73000000.0
2009-10-22 01:14:00,1.0438,1.0438,1.0438,1.0438,11200000.0
2009-10-22 01:15:00,1.0438,1.0438,1.0438,1.0438,23200000.0
2009-10-22 01:16:00,1.04357,1.04371,1.04356,1.04364,81700000.0
2009-10-22 01:17:00,1.0438,1.0438,1.0437,1.0437,68400000.0
2009-10-22 01:18:00,1.0438,1.0439,1.04365,1.0437,40200000.0
2009-10-22 01:19:00,1.0437,1.0437,1.04365,1.04365,16000000.0
2009-10-22 01:20:00,1.0437,1.0437,1.0436,1.0437,53600000.0
2009-10-22 01:21:00,1.0436,1.0436,1.0433,1.0433,52000000.0
2009-10-22 01:22:00,1.0433,1.0433,1.0432,1.0432,9200000.0
2009-10-22 01:23:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2009-10-22 01:24:00,1.0433,1.04335,1.04305,1.04305,23000000.0
2009-10-22 01:25:00,1.0431,1.04345,1.043,1.043,60300000.0
2009-10-22 01:26:00,1.0431,1.0431,1.043,1.0431,55200000.0
2009-10-22 01:27:00,1.04284,1.04305,1.04272,1.04292,37000000.0
2009-10-22 01:28:00,1.0431,1.0431,1.0431,1.0431,4800000.0
2009-10-22 01:29:00,1.0431,1.0433,1.0431,1.0433,18400000.0
2009-10-22 01:30:00,1.0433,1.0433,1.0433,1.0433,5000000.0
2009-10-22 01:31:00,1.0433,1.0433,1.0433,1.0433,1000000.0
2009-10-22 01:32:00,1.0433,1.0433,1.0433,1.0433,7000000.0
2009-10-22 01:33:00,1.0433,1.0433,1.0433,1.0433,1000000.0
2009-10-22 01:34:00,1.0433,1.0433,1.0433,1.0433,2000000.0
2009-10-22 01:35:00,1.0434,1.0434,1.04315,1.04315,22200000.0
2009-10-22 01:36:00,1.04315,1.04315,1.0431,1.04315,37200000.0
2009-10-22 01:37:00,1.0431,1.0431,1.0431,1.0431,6800000.0
2009-10-22 01:38:00,1.04289,1.04294,1.04276,1.04294,29500000.0
2009-10-22 01:39:00,1.04315,1.04345,1.0431,1.04345,39500000.0
2009-10-22 01:40:00,1.04345,1.04345,1.0432,1.0433,58100000.0
2009-10-22 01:41:00,1.04335,1.04335,1.0433,1.04335,63700000.0
2009-10-22 01:42:00,1.04335,1.04335,1.04335,1.04335,19200000.0
2009-10-22 01:43:00,1.04335,1.04335,1.04335,1.04335,9600000.0
2009-10-22 01:44:00,1.04335,1.04335,1.04335,1.04335,4900000.0
2009-10-22 01:45:00,1.04335,1.04335,1.04335,1.04335,4800000.0
2009-10-22 01:46:00,1.04335,1.04345,1.04335,1.04345,17800000.0
2009-10-22 01:47:00,1.04345,1.04365,1.04345,1.04365,27300000.0
2009-10-22 01:48:00,1.04365,1.04365,1.04365,1.04365,75400000.0
2009-10-22 01:49:00,1.04375,1.04375,1.04365,1.04365,15200000.0
2009-10-22 01:50:00,1.04365,1.04375,1.04365,1.04365,20800000.0
2009-10-22 01:51:00,1.04365,1.04365,1.04365,1.04365,11200000.0
2009-10-22 01:52:00,1.04365,1.04365,1.04365,1.04365,12000000.0
2009-10-22 01:53:00,1.04375,1.04375,1.04375,1.04375,5000000.0
2009-10-22 01:54:00,1.04365,1.04375,1.04365,1.04365,20800000.0
2009-10-22 01:55:00,1.04375,1.04375,1.04375,1.04375,16800000.0
2009-10-22 01:56:00,1.04375,1.04385,1.0437,1.04375,88600000.0
2009-10-22 01:57:00,1.04375,1.04385,1.04375,1.04385,22400000.0
2009-10-22 01:58:00,1.04385,1.04385,1.04375,1.04375,79200000.0
2009-10-22 01:59:00,1.04375,1.04385,1.04375,1.04375,59100000.0
2009-10-22 02:00:00,1.04375,1.0439,1.0437,1.04375,102300000.0
2009-10-22 02:01:00,1.04375,1.04375,1.04365,1.04365,101600000.0
2009-10-22 02:02:00,1.04365,1.04365,1.04365,1.04365,102000000.0
2009-10-22 02:03:00,1.04365,1.04365,1.04365,1.04365,6000000.0
2009-10-22 02:04:00,1.04365,1.04375,1.04365,1.04375,41200000.0
2009-10-22 02:05:00,1.0437,1.04385,1.04365,1.04385,75100000.0
2009-10-22 02:06:00,1.04385,1.04395,1.0438,1.0438,39500000.0
2009-10-22 02:07:00,1.04385,1.04395,1.04375,1.04375,60400000.0
2009-10-22 02:08:00,1.04375,1.04375,1.04355,1.04365,69000000.0
2009-10-22 02:09:00,1.04365,1.04395,1.04365,1.04395,35800000.0
2009-10-22 02:10:00,1.04395,1.04395,1.04395,1.04395,44000000.0
2009-10-22 02:11:00,1.04395,1.04395,1.04375,1.0438,76900000.0
2009-10-22 02:12:00,1.0438,1.0438,1.04375,1.04375,36000000.0
2009-10-22 02:13:00,1.04375,1.04385,1.04375,1.0438,55200000.0
2009-10-22 02:14:00,1.0438,1.0438,1.0438,1.0438,14400000.0
2009-10-22 02:15:00,1.0438,1.0439,1.0433,1.04345,80500000.0
2009-10-22 02:16:00,1.0434,1.04345,1.0433,1.04345,117300000.0
2009-10-22 02:17:00,1.04345,1.04345,1.0431,1.04315,75600000.0
2009-10-22 02:18:00,1.04315,1.0433,1.0431,1.0433,41800000.0
2009-10-22 02:19:00,1.0433,1.0433,1.0433,1.0433,20000000.0
2009-10-22 02:20:00,1.0431,1.0431,1.04279,1.04279,76700000.0
2009-10-22 02:21:00,1.04335,1.04345,1.0433,1.0433,61600000.0
2009-10-22 02:22:00,1.0433,1.0433,1.0433,1.0433,4800000.0
2009-10-22 02:23:00,1.04298,1.04298,1.04293,1.04293,62400000.0
2009-10-22 02:24:00,1.0433,1.0433,1.04325,1.04325,27200000.0
2009-10-22 02:25:00,1.04325,1.04325,1.04325,1.04325,6400000.0
2009-10-22 02:26:00,1.04325,1.04325,1.04325,1.04325,102400000.0
2009-10-22 02:27:00,1.04325,1.04325,1.04325,1.04325,28800000.0
2009-10-22 02:28:00,1.04325,1.04325,1.04325,1.04325,67200000.0
2009-10-22 02:29:00,1.04325,1.04325,1.04325,1.04325,58400000.0
2009-10-22 02:30:00,1.04325,1.04325,1.04325,1.04325,19200000.0
2009-10-22 02:31:00,1.04325,1.04325,1.04325,1.04325,28800000.0
2009-10-22 02:32:00,1.04325,1.04325,1.04325,1.04325,16000000.0
2009-10-22 02:33:00,1.04325,1.04325,1.04325,1.04325,22800000.0
2009-10-22 02:34:00,1.04325,1.04325,1.04325,1.04325,68400000.0
2009-10-22 02:35:00,1.04325,1.04325,1.043,1.04305,72200000.0
2009-10-22 02:36:00,1.04305,1.0431,1.04305,1.0431,28800000.0
2009-10-22 02:37:00,1.0431,1.04315,1.043,1.04315,88200000.0
2009-10-22 02:38:00,1.04315,1.04315,1.04305,1.0431,69100000.0
2009-10-22 02:39:00,1.0431,1.04315,1.04305,1.04305,160800000.0
2009-10-22 02:40:00,1.04305,1.04315,1.04305,1.04305,78600000.0
2009-10-22 02:41:00,1.04305,1.0431,1.04305,1.04305,73600000.0
2009-10-22 02:42:00,1.04305,1.04305,1.04305,1.04305,51600000.0
2009-10-22 02:43:00,1.04305,1.04315,1.04305,1.04315,60600000.0
2009-10-22 02:44:00,1.04315,1.0432,1.04315,1.0432,55800000.0
2009-10-22 02:45:00,1.0432,1.04325,1.0432,1.04325,13400000.0
2009-10-22 02:46:00,1.0432,1.0432,1.0431,1.0431,42400000.0
2009-10-22 02:47:00,1.0431,1.0431,1.0431,1.0431,24000000.0
2009-10-22 02:48:00,1.0431,1.0431,1.0431,1.0431,16200000.0
2009-10-22 02:49:00,1.04315,1.04315,1.04315,1.04315,28800000.0
2009-10-22 02:50:00,1.04315,1.04315,1.04315,1.04315,9600000.0
2009-10-22 02:51:00,1.04315,1.04315,1.04315,1.04315,19200000.0
2009-10-22 02:52:00,1.04315,1.0432,1.04315,1.0432,48400000.0
2009-10-22 02:53:00,1.0432,1.04345,1.0432,1.04345,33800000.0
2009-10-22 02:54:00,1.04345,1.0442,1.04345,1.0441,136700000.0
2009-10-22 02:55:00,1.044,1.0441,1.04395,1.04405,50900000.0
2009-10-22 02:56:00,1.04405,1.04405,1.04405,1.04405,3000000.0
2009-10-22 02:57:00,1.04405,1.04405,1.04405,1.04405,6100000.0
2009-10-22 02:58:00,1.04405,1.04415,1.0439,1.0439,24000000.0
2009-10-22 02:59:00,1.0439,1.0439,1.0439,1.0439,6000000.0
2009-10-22 03:00:00,1.0439,1.04395,1.0439,1.04395,18600000.0
2009-10-22 03:01:00,1.04395,1.04425,1.04395,1.04425,36600000.0
2009-10-22 03:02:00,1.04425,1.04425,1.04395,1.04395,58500000.0
2009-10-22 03:03:00,1.04395,1.04415,1.04385,1.04405,27500000.0
2009-10-22 03:04:00,1.04405,1.04405,1.04395,1.04395,47900000.0
2009-10-22 03:05:00,1.04395,1.04395,1.0435,1.0435,50700000.0
2009-10-22 03:06:00,1.0436,1.04375,1.0432,1.0433,86500000.0
2009-10-22 03:07:00,1.04335,1.04335,1.0432,1.0432,35000000.0
2009-10-22 03:08:00,1.0432,1.0432,1.04305,1.0431,29900000.0
2009-10-22 03:09:00,1.04315,1.04335,1.0431,1.0431,23800000.0
2009-10-22 03:10:00,1.04315,1.04335,1.0431,1.04325,21600000.0
2009-10-22 03:11:00,1.04345,1.04375,1.04335,1.04335,56100000.0
2009-10-22 03:12:00,1.04335,1.04335,1.0431,1.0431,61200000.0
2009-10-22 03:13:00,1.0431,1.04335,1.0431,1.04335,70300000.0
2009-10-22 03:14:00,1.04335,1.04345,1.04315,1.04315,85800000.0
2009-10-22 03:15:00,1.0432,1.04325,1.04315,1.04315,61000000.0
2009-10-22 03:16:00,1.04315,1.04315,1.04315,1.04315,78000000.0
2009-10-22 03:17:00,1.04315,1.04315,1.04315,1.04315,82400000.0
2009-10-22 03:18:00,1.04315,1.04315,1.04305,1.04305,66200000.0
2009-10-22 03:19:00,1.04305,1.04305,1.04305,1.04305,6000000.0
2009-10-22 03:20:00,1.04305,1.04305,1.04305,1.04305,5000000.0
2009-10-22 03:21:00,1.04305,1.04305,1.04305,1.04305,5000000.0
2009-10-22 03:22:00,1.04305,1.04305,1.04305,1.04305,4000000.0
2009-10-22 03:23:00,1.04305,1.04305,1.04305,1.04305,3200000.0
2009-10-22 03:24:00,1.04305,1.04305,1.04305,1.04305,9000000.0
2009-10-22 03:25:00,1.04305,1.04305,1.04305,1.04305,23000000.0
2009-10-22 03:26:00,1.04305,1.04305,1.04305,1.04305,6000000.0
2009-10-22 03:27:00,1.04305,1.04305,1.04305,1.04305,14000000.0
2009-10-22 03:28:00,1.04305,1.0432,1.04305,1.0432,13600000.0
2009-10-22 03:29:00,1.0432,1.0432,1.0431,1.0432,24600000.0
2009-10-22 03:30:00,1.0432,1.0432,1.043,1.04305,10800000.0
2009-10-22 03:31:00,1.04287,1.04287,1.04287,1.04287,12400000.0
2009-10-22 03:32:00,1.04305,1.04305,1.04305,1.04305,2000000.0
2009-10-22 03:33:00,1.04305,1.04305,1.04305,1.04305,16000000.0
2009-10-22 03:34:00,1.0431,1.0431,1.0431,1.0431,5000000.0
2009-10-22 03:35:00,1.0431,1.0431,1.04305,1.04305,8000000.0
2009-10-22 03:36:00,1.04305,1.04305,1.0426,1.0427,57400000.0
2009-10-22 03:37:00,1.0427,1.0428,1.0427,1.04275,64200000.0
2009-10-22 03:38:00,1.04275,1.04275,1.04265,1.04265,66300000.0
2009-10-22 03:39:00,1.04265,1.04265,1.04265,1.04265,25700000.0
2009-10-22 03:40:00,1.04265,1.0427,1.04265,1.0427,29600000.0
2009-10-22 03:41:00,1.0427,1.0427,1.04245,1.04245,73100000.0
2009-10-22 03:42:00,1.04245,1.0425,1.04245,1.04245,63500000.0
2009-10-22 03:43:00,1.04245,1.04255,1.04245,1.0425,41600000.0
2009-10-22 03:44:00,1.0425,1.04265,1.04245,1.04255,67400000.0
2009-10-22 03:45:00,1.04255,1.04255,1.0424,1.0424,52100000.0
2009-10-22 03:46:00,1.0424,1.04255,1.04235,1.0425,69600000.0
2009-10-22 03:47:00,1.0425,1.0425,1.0424,1.0424,44200000.0
2009-10-22 03:48:00,1.0424,1.04245,1.04225,1.04225,51200000.0
2009-10-22 03:49:00,1.04235,1.04235,1.04165,1.04165,160700000.0
2009-10-22 03:50:00,1.04165,1.04165,1.04165,1.04165,129000000.0
2009-10-22 03:51:00,1.04165,1.04175,1.04165,1.04175,33200000.0
2009-10-22 03:52:00,1.04175,1.04175,1.04175,1.04175,14900000.0
2009-10-22 03:53:00,1.04175,1.04175,1.04175,1.04175,37200000.0
2009-10-22 03:54:00,1.04175,1.04175,1.04175,1.04175,77400000.0
2009-10-22 03:55:00,1.04185,1.0421,1.04185,1.0421,23600000.0
2009-10-22 03:56:00,1.04205,1.0421,1.04205,1.0421,29100000.0
2009-10-22 03:57:00,1.04205,1.04215,1.04205,1.0421,38300000.0
2009-10-22 03:58:00,1.0422,1.0422,1.04215,1.04215,18000000.0
2009-10-22 03:59:00,1.04215,1.04225,1.04215,1.04225,10400000.0
2009-10-22 04:00:00,1.04225,1.0435,1.04225,1.0429,205400000.0
2009-10-22 04:01:00,1.0429,1.0429,1.04255,1.04255,50100000.0
2009-10-22 04:02:00,1.04255,1.04255,1.04255,1.04255,67600000.0
2009-10-22 04:03:00,1.04255,1.04255,1.04205,1.04205,124200000.0
2009-10-22 04:04:00,1.04205,1.04245,1.04205,1.0423,86900000.0
2009-10-22 04:05:00,1.0423,1.04235,1.0423,1.0423,149000000.0
2009-10-22 04:06:00,1.0423,1.04235,1.0423,1.04235,91600000.0
2009-10-22 04:07:00,1.04235,1.04235,1.04215,1.04215,98100000.0
2009-10-22 04:08:00,1.0421,1.04215,1.04205,1.0421,68800000.0
2009-10-22 04:09:00,1.04215,1.04255,1.04215,1.04245,31200000.0
2009-10-22 04:10:00,1.04245,1.04265,1.0424,1.04265,69800000.0
2009-10-22 04:11:00,1.04265,1.04295,1.04265,1.04295,27000000.0
2009-10-22 04:12:00,1.04295,1.04315,1.04285,1.04305,84400000.0
2009-10-22 04:13:00,1.04305,1.04305,1.04305,1.04305,23300000.0
2009-10-22 04:14:00,1.04315,1.04315,1.04305,1.04305,78200000.0
2009-10-22 04:15:00,1.04305,1.04305,1.04295,1.043,24500000.0
2009-10-22 04:16:00,1.04295,1.04305,1.04295,1.043,25800000.0
2009-10-22 04:17:00,1.043,1.0441,1.043,1.044,143000000.0
2009-10-22 04:18:00,1.044,1.04415,1.0437,1.04375,75400000.0
2009-10-22 04:19:00,1.04375,1.04395,1.04375,1.0439,25500000.0
2009-10-22 04:20:00,1.0439,1.04395,1.0439,1.04395,21600000.0
2009-10-22 04:21:00,1.044,1.044,1.04395,1.04395,5600000.0
2009-10-22 04:22:00,1.044,1.044,1.04395,1.044,24800000.0
2009-10-22 04:23:00,1.044,1.04415,1.044,1.0441,36000000.0
2009-10-22 04:24:00,1.0441,1.0441,1.04405,1.04405,20000000.0
2009-10-22 04:25:00,1.04405,1.04425,1.04405,1.0442,22400000.0
2009-10-22 04:26:00,1.0443,1.0443,1.0442,1.0442,4800000.0
2009-10-22 04:27:00,1.04435,1.0447,1.04415,1.04465,62700000.0
2009-10-22 04:28:00,1.04465,1.04465,1.0443,1.0443,58600000.0
2009-10-22 04:29:00,1.0443,1.0444,1.0443,1.0443,43300000.0
2009-10-22 04:30:00,1.0443,1.04445,1.0443,1.04445,21100000.0
2009-10-22 04:31:00,1.0444,1.04465,1.0444,1.04465,67000000.0
2009-10-22 04:32:00,1.04465,1.04475,1.0446,1.04465,38400000.0
2009-10-22 04:33:00,1.04465,1.0449,1.04465,1.0449,15800000.0
2009-10-22 04:34:00,1.0449,1.0449,1.04455,1.04465,24600000.0
2009-10-22 04:35:00,1.04465,1.04465,1.04465,1.04465,20200000.0
2009-10-22 04:36:00,1.04465,1.04465,1.04445,1.04445,58400000.0
2009-10-22 04:37:00,1.04445,1.0445,1.04425,1.0444,97900000.0
2009-10-22 04:38:00,1.0444,1.04445,1.0444,1.04445,26000000.0
2009-10-22 04:39:00,1.04445,1.0445,1.04445,1.0445,15200000.0
2009-10-22 04:40:00,1.0445,1.04455,1.04445,1.0445,40000000.0
2009-10-22 04:41:00,1.0445,1.04455,1.0445,1.04455,7400000.0
2009-10-22 04:42:00,1.04455,1.04455,1.04455,1.04455,23200000.0
2009-10-22 04:43:00,1.04455,1.04485,1.04455,1.04485,80500000.0
2009-10-22 04:44:00,1.04485,1.0449,1.0448,1.0448,69000000.0
2009-10-22 04:45:00,1.0448,1.045,1.0448,1.045,81600000.0
2009-10-22 04:46:00,1.045,1.04525,1.045,1.04525,71800000.0
2009-10-22 04:47:00,1.0453,1.0454,1.0452,1.0452,66000000.0
2009-10-22 04:48:00,1.0452,1.04535,1.0452,1.04535,43400000.0
2009-10-22 04:49:00,1.04535,1.0455,1.0453,1.0455,51800000.0
2009-10-22 04:50:00,1.0455,1.0456,1.0455,1.0455,51900000.0
2009-10-22 04:51:00,1.0455,1.04575,1.0455,1.04575,47900000.0
2009-10-22 04:52:00,1.04575,1.04605,1.04575,1.04605,85400000.0
2009-10-22 04:53:00,1.0461,1.0461,1.0457,1.04595,48900000.0
2009-10-22 04:54:00,1.04595,1.04595,1.04585,1.04585,38400000.0
2009-10-22 04:55:00,1.04585,1.04605,1.04585,1.04605,75000000.0
2009-10-22 04:56:00,1.04605,1.04605,1.04585,1.04585,51200000.0
2009-10-22 04:57:00,1.04585,1.0459,1.04545,1.04545,60000000.0
2009-10-22 04:58:00,1.04545,1.04575,1.04545,1.04575,58800000.0
2009-10-22 04:59:00,1.0458,1.0458,1.04565,1.04565,31600000.0
2009-10-22 05:00:00,1.0457,1.04605,1.0457,1.04605,27200000.0
2009-10-22 05:01:00,1.04605,1.04605,1.0458,1.0458,46800000.0
2009-10-22 05:02:00,1.0458,1.0462,1.0458,1.0462,50900000.0
2009-10-22 05:03:00,1.0462,1.0462,1.04615,1.0462,29500000.0
2009-10-22 05:04:00,1.0463,1.0463,1.0463,1.0463,5000000.0
2009-10-22 05:05:00,1.04625,1.04655,1.04625,1.04645,49000000.0
2009-10-22 05:06:00,1.04645,1.04685,1.04645,1.04655,114400000.0
2009-10-22 05:07:00,1.04655,1.04685,1.04655,1.04685,75300000.0
2009-10-22 05:08:00,1.04685,1.0471,1.04685,1.04705,41900000.0
2009-10-22 05:09:00,1.04705,1.0471,1.04685,1.047,54500000.0
2009-10-22 05:10:00,1.047,1.047,1.0466,1.0466,47500000.0
2009-10-22 05:11:00,1.0466,1.04665,1.04645,1.04665,113700000.0
2009-10-22 05:12:00,1.04665,1.04665,1.0463,1.04635,121100000.0
2009-10-22 05:13:00,1.0464,1.04645,1.04635,1.0464,49300000.0
2009-10-22 05:14:00,1.0464,1.04645,1.0462,1.0464,82500000.0
2009-10-22 05:15:00,1.0464,1.0467,1.0464,1.0467,23200000.0
2009-10-22 05:16:00,1.04657,1.04657,1.0462,1.0464,61000000.0
2009-10-22 05:17:00,1.0467,1.0467,1.04665,1.0467,33100000.0
2009-10-22 05:18:00,1.04665,1.04675,1.0466,1.04665,59600000.0
2009-10-22 05:19:00,1.04665,1.0467,1.0466,1.0467,25500000.0
2009-10-22 05:20:00,1.0467,1.04705,1.0467,1.04705,28000000.0
2009-10-22 05:21:00,1.04705,1.04705,1.04695,1.04695,62000000.0
2009-10-22 05:22:00,1.04695,1.04695,1.04665,1.0468,73300000.0
2009-10-22 05:23:00,1.0469,1.0469,1.04675,1.04675,22200000.0
2009-10-22 05:24:00,1.04675,1.04675,1.04625,1.0465,31800000.0
2009-10-22 05:25:00,1.0465,1.04655,1.0465,1.04655,39200000.0
2009-10-22 05:26:00,1.04655,1.04655,1.04615,1.04615,49200000.0
2009-10-22 05:27:00,1.04615,1.04625,1.04615,1.04625,27900000.0
2009-10-22 05:28:00,1.04625,1.04625,1.0455,1.0457,79200000.0
2009-10-22 05:29:00,1.04555,1.04595,1.0455,1.04595,46900000.0
2009-10-22 05:30:00,1.04595,1.0463,1.04595,1.0463,37100000.0
2009-10-22 05:31:00,1.04635,1.04645,1.0463,1.04645,54000000.0
2009-10-22 05:32:00,1.0465,1.0467,1.0465,1.0467,64900000.0
2009-10-22 05:33:00,1.0467,1.04695,1.0466,1.0467,96000000.0
2009-10-22 05:34:00,1.0467,1.0467,1.04645,1.04645,58900000.0
2009-10-22 05:35:00,1.04645,1.04645,1.04635,1.0464,48600000.0
2009-10-22 05:36:00,1.0464,1.0465,1.0464,1.0465,50400000.0
2009-10-22 05:37:00,1.0465,1.04665,1.0465,1.04665,33200000.0
2009-10-22 05:38:00,1.04665,1.04665,1.0466,1.0466,21600000.0
2009-10-22 05:39:00,1.0466,1.0466,1.0465,1.0465,32000000.0
2009-10-22 05:40:00,1.04632,1.04635,1.0463,1.04632,95800000.0
2009-10-22 05:41:00,1.04633,1.04637,1.04633,1.04637,45000000.0
2009-10-22 05:42:00,1.04655,1.04655,1.0465,1.04655,43700000.0
2009-10-22 05:43:00,1.0465,1.04655,1.0465,1.0465,40200000.0
2009-10-22 05:44:00,1.0465,1.04655,1.0465,1.0465,19200000.0
2009-10-22 05:45:00,1.0465,1.04655,1.0465,1.0465,45000000.0
2009-10-22 05:46:00,1.0465,1.0465,1.04645,1.04645,31200000.0
2009-10-22 05:47:00,1.04645,1.04645,1.046,1.0462,90100000.0
2009-10-22 05:48:00,1.0462,1.0462,1.04605,1.04605,8800000.0
2009-10-22 05:49:00,1.04605,1.04625,1.0459,1.04625,75800000.0
2009-10-22 05:50:00,1.04625,1.04625,1.04615,1.0462,62200000.0
2009-10-22 05:51:00,1.04625,1.04625,1.0462,1.04625,52200000.0
2009-10-22 05:52:00,1.04635,1.04645,1.04635,1.0464,37200000.0
2009-10-22 05:53:00,1.0464,1.04645,1.0464,1.04645,16400000.0
2009-10-22 05:54:00,1.04645,1.04645,1.04635,1.04635,30600000.0
2009-10-22 05:55:00,1.04635,1.04645,1.04635,1.04645,14200000.0
2009-10-22 05:56:00,1.04645,1.04645,1.0464,1.0464,6100000.0
2009-10-22 05:57:00,1.0464,1.04665,1.0464,1.0466,142200000.0
2009-10-22 05:58:00,1.0466,1.0467,1.0466,1.04665,59100000.0
2009-10-22 05:59:00,1.04665,1.04705,1.04665,1.04705,49700000.0
2009-10-22 06:00:00,1.04705,1.04705,1.0465,1.0466,124700000.0
2009-10-22 06:01:00,1.0466,1.0466,1.04655,1.04655,28100000.0
2009-10-22 06:02:00,1.04655,1.04655,1.04655,1.04655,2400000.0
2009-10-22 06:03:00,1.04655,1.04655,1.04655,1.04655,2400000.0
2009-10-22 06:04:00,1.04655,1.04655,1.04645,1.04645,85000000.0
2009-10-22 06:05:00,1.04645,1.04645,1.04615,1.04625,103300000.0
2009-10-22 06:06:00,1.04625,1.0463,1.04615,1.0463,110500000.0
2009-10-22 06:07:00,1.0463,1.0463,1.0463,1.0463,2400000.0
2009-10-22 06:08:00,1.0463,1.04635,1.0463,1.04635,10600000.0
2009-10-22 06:09:00,1.04635,1.0464,1.0463,1.0464,10000000.0
2009-10-22 06:10:00,1.0464,1.0464,1.0464,1.0464,3100000.0
2009-10-22 06:11:00,1.0464,1.04645,1.0464,1.04645,17500000.0
2009-10-22 06:12:00,1.04645,1.04645,1.04625,1.04625,37100000.0
2009-10-22 06:13:00,1.04625,1.04645,1.04625,1.04645,48800000.0
2009-10-22 06:14:00,1.04645,1.04645,1.04645,1.04645,13400000.0
2009-10-22 06:15:00,1.04645,1.04665,1.04645,1.0466,28300000.0
2009-10-22 06:16:00,1.0466,1.0466,1.0466,1.0466,2400000.0
2009-10-22 06:17:00,1.0466,1.0466,1.0466,1.0466,4800000.0
2009-10-22 06:18:00,1.0466,1.0466,1.0466,1.0466,9600000.0
2009-10-22 06:19:00,1.04665,1.04665,1.04665,1.04665,8400000.0
2009-10-22 06:20:00,1.04665,1.04685,1.04665,1.04675,48600000.0
2009-10-22 06:21:00,1.0468,1.04685,1.0467,1.0467,16800000.0
2009-10-22 06:22:00,1.04665,1.04665,1.0466,1.0466,43800000.0
2009-10-22 06:23:00,1.0466,1.04665,1.0466,1.04665,9800000.0
2009-10-22 06:24:00,1.0468,1.04685,1.04675,1.04675,105100000.0
2009-10-22 06:25:00,1.04675,1.04685,1.04675,1.04685,65200000.0
2009-10-22 06:26:00,1.04685,1.04735,1.04685,1.04735,102100000.0
2009-10-22 06:27:00,1.04735,1.04735,1.04735,1.04735,93800000.0
2009-10-22 06:28:00,1.04735,1.0474,1.04735,1.0474,29500000.0
2009-10-22 06:29:00,1.04735,1.04745,1.04735,1.04745,53900000.0
2009-10-22 06:30:00,1.04745,1.0478,1.04745,1.0478,135000000.0
2009-10-22 06:31:00,1.0478,1.04795,1.0478,1.04795,154600000.0
2009-10-22 06:32:00,1.04795,1.048,1.0476,1.04765,127900000.0
2009-10-22 06:33:00,1.04765,1.04765,1.04765,1.04765,74400000.0
2009-10-22 06:34:00,1.04765,1.0477,1.0476,1.0476,64600000.0
2009-10-22 06:35:00,1.0476,1.0477,1.0476,1.0476,121400000.0
2009-10-22 06:36:00,1.0476,1.0476,1.0475,1.0475,77200000.0
2009-10-22 06:37:00,1.0475,1.0475,1.04735,1.04745,35700000.0
2009-10-22 06:38:00,1.04745,1.0477,1.04745,1.04755,91800000.0
2009-10-22 06:39:00,1.04755,1.04755,1.0475,1.04755,25400000.0
2009-10-22 06:40:00,1.04755,1.04755,1.04745,1.0475,65300000.0
2009-10-22 06:41:00,1.04735,1.0476,1.04735,1.0476,44100000.0
2009-10-22 06:42:00,1.0475,1.04755,1.04745,1.04745,82700000.0
2009-10-22 06:43:00,1.04745,1.04745,1.0472,1.04735,30700000.0
2009-10-22 06:44:00,1.04735,1.04785,1.04735,1.04785,25800000.0
2009-10-22 06:45:00,1.04785,1.04785,1.0477,1.0478,56800000.0
2009-10-22 06:46:00,1.04765,1.0477,1.04765,1.0477,6200000.0
2009-10-22 06:47:00,1.0477,1.0477,1.0475,1.04755,85300000.0
2009-10-22 06:48:00,1.04765,1.04765,1.04755,1.04755,10000000.0
2009-10-22 06:49:00,1.04765,1.0478,1.0475,1.0476,68800000.0
2009-10-22 06:50:00,1.0476,1.0476,1.04745,1.04755,43000000.0
2009-10-22 06:51:00,1.04755,1.04755,1.04735,1.04735,28400000.0
2009-10-22 06:52:00,1.04735,1.0474,1.04725,1.0474,19100000.0
2009-10-22 06:53:00,1.0474,1.0474,1.0472,1.04735,87700000.0
2009-10-22 06:54:00,1.04735,1.04735,1.04735,1.04735,17900000.0
2009-10-22 06:55:00,1.04735,1.04735,1.04735,1.04735,19200000.0
2009-10-22 06:56:00,1.04725,1.04727,1.04717,1.0472,268900000.0
2009-10-22 06:57:00,1.04735,1.04735,1.04735,1.04735,14400000.0
2009-10-22 06:58:00,1.04735,1.04735,1.0473,1.0473,7600000.0
2009-10-22 06:59:00,1.04725,1.04725,1.04715,1.0472,55000000.0
2009-10-22 07:00:00,1.0472,1.0472,1.0468,1.04685,54100000.0
2009-10-22 07:01:00,1.04685,1.0469,1.0468,1.0469,18000000.0
2009-10-22 07:02:00,1.0469,1.0469,1.0464,1.04645,161800000.0
2009-10-22 07:03:00,1.04645,1.04645,1.04645,1.04645,14000000.0
2009-10-22 07:04:00,1.04645,1.04645,1.04645,1.04645,20000000.0
2009-10-22 07:05:00,1.0464,1.0464,1.0464,1.0464,104000000.0
2009-10-22 07:06:00,1.0464,1.04645,1.0464,1.0464,127800000.0
2009-10-22 07:07:00,1.0464,1.0467,1.0464,1.0467,180300000.0
2009-10-22 07:08:00,1.0467,1.04685,1.0467,1.0468,29600000.0
2009-10-22 07:09:00,1.04685,1.04685,1.04645,1.04645,72800000.0
2009-10-22 07:10:00,1.04645,1.04645,1.0464,1.0464,98500000.0
2009-10-22 07:11:00,1.0464,1.0465,1.04625,1.0465,72400000.0
2009-10-22 07:12:00,1.0467,1.0469,1.0467,1.0469,127200000.0
2009-10-22 07:13:00,1.0469,1.04695,1.0466,1.04665,52800000.0
2009-10-22 07:14:00,1.0466,1.0466,1.0466,1.0466,32400000.0
2009-10-22 07:15:00,1.0466,1.0466,1.04645,1.0465,28200000.0
2009-10-22 07:16:00,1.0465,1.0465,1.04625,1.04635,68100000.0
2009-10-22 07:17:00,1.04635,1.0464,1.0459,1.04635,70800000.0
2009-10-22 07:18:00,1.04635,1.0464,1.04635,1.0464,33800000.0
2009-10-22 07:19:00,1.0464,1.04645,1.04635,1.04635,39600000.0
2009-10-22 07:20:00,1.04635,1.04635,1.0463,1.0463,20000000.0
2009-10-22 07:21:00,1.0463,1.0463,1.0459,1.0459,34700000.0
2009-10-22 07:22:00,1.04595,1.04595,1.04595,1.04595,30900000.0
2009-10-22 07:23:00,1.04595,1.04595,1.04575,1.04575,55600000.0
2009-10-22 07:24:00,1.04575,1.04575,1.04555,1.04575,52000000.0
2009-10-22 07:25:00,1.04575,1.04575,1.0453,1.04535,13600000.0
2009-10-22 07:26:00,1.0453,1.0453,1.0453,1.0453,4000000.0
2009-10-22 07:27:00,1.0453,1.0453,1.04515,1.04515,26300000.0
2009-10-22 07:28:00,1.04515,1.04515,1.04505,1.04505,15500000.0
2009-10-22 07:29:00,1.04505,1.0453,1.04505,1.0453,50500000.0
2009-10-22 07:30:00,1.0453,1.0457,1.0453,1.0457,43300000.0
2009-10-22 07:31:00,1.0457,1.04595,1.0457,1.04585,58100000.0
2009-10-22 07:32:00,1.04585,1.04595,1.04585,1.04595,65600000.0
2009-10-22 07:33:00,1.04595,1.04595,1.0459,1.0459,78000000.0
2009-10-22 07:34:00,1.0459,1.046,1.0459,1.046,10500000.0
2009-10-22 07:35:00,1.046,1.04605,1.046,1.04605,86000000.0
2009-10-22 07:36:00,1.04605,1.04605,1.04605,1.04605,86000000.0
2009-10-22 07:37:00,1.04605,1.04605,1.04605,1.04605,97500000.0
2009-10-22 07:38:00,1.04605,1.0464,1.04605,1.0463,79600000.0
2009-10-22 07:39:00,1.0463,1.0463,1.04605,1.04605,77600000.0
2009-10-22 07:40:00,1.04605,1.0461,1.04605,1.04605,72000000.0
2009-10-22 07:41:00,1.04605,1.04615,1.04605,1.04615,23000000.0
2009-10-22 07:42:00,1.04615,1.0464,1.04615,1.0462,36500000.0
2009-10-22 07:43:00,1.04635,1.04635,1.04635,1.04635,7500000.0
2009-10-22 07:44:00,1.04625,1.0464,1.04605,1.0464,147800000.0
2009-10-22 07:45:00,1.0464,1.04645,1.0462,1.04645,37600000.0
2009-10-22 07:46:00,1.04645,1.0467,1.04645,1.0467,17500000.0
2009-10-22 07:47:00,1.04685,1.04705,1.0466,1.04675,94900000.0
2009-10-22 07:48:00,1.04675,1.04675,1.0465,1.04655,49800000.0
2009-10-22 07:49:00,1.04655,1.04655,1.0461,1.0465,84900000.0
2009-10-22 07:50:00,1.0465,1.0465,1.0464,1.0465,94500000.0
2009-10-22 07:51:00,1.0465,1.0467,1.04645,1.0466,80000000.0
2009-10-22 07:52:00,1.04665,1.04705,1.0466,1.0468,83700000.0
2009-10-22 07:53:00,1.04685,1.04685,1.04675,1.04675,6800000.0
2009-10-22 07:54:00,1.04685,1.0469,1.0468,1.0469,24300000.0
2009-10-22 07:55:00,1.0469,1.04715,1.0469,1.04715,31500000.0
2009-10-22 07:56:00,1.04715,1.04715,1.04715,1.04715,7000000.0
2009-10-22 07:57:00,1.04715,1.04715,1.04705,1.04705,5000000.0
2009-10-22 07:58:00,1.04705,1.04705,1.04685,1.04705,21800000.0
2009-10-22 07:59:00,1.04705,1.04715,1.04705,1.04715,19000000.0
2009-10-22 08:00:00,1.04715,1.04755,1.04715,1.04745,54900000.0
2009-10-22 08:01:00,1.04745,1.04765,1.04745,1.04765,146800000.0
2009-10-22 08:02:00,1.04765,1.04765,1.04765,1.04765,5000000.0
2009-10-22 08:03:00,1.04765,1.0479,1.04765,1.0479,30900000.0
2009-10-22 08:04:00,1.04795,1.04825,1.04785,1.04825,63800000.0
2009-10-22 08:05:00,1.04825,1.0483,1.04825,1.04825,120500000.0
2009-10-22 08:06:00,1.04825,1.04835,1.04815,1.04835,133500000.0
2009-10-22 08:07:00,1.04835,1.04845,1.04835,1.04845,52500000.0
2009-10-22 08:08:00,1.04845,1.04855,1.04845,1.04855,89200000.0
2009-10-22 08:09:00,1.04855,1.0486,1.04805,1.04805,190100000.0
2009-10-22 08:10:00,1.04805,1.0483,1.04795,1.0482,120300000.0
2009-10-22 08:11:00,1.0482,1.04825,1.04805,1.04805,111400000.0
2009-10-22 08:12:00,1.0481,1.0481,1.0478,1.0478,65000000.0
2009-10-22 08:13:00,1.0478,1.0478,1.04755,1.04755,69200000.0
2009-10-22 08:14:00,1.04755,1.0477,1.0475,1.0477,77500000.0
2009-10-22 08:15:00,1.0477,1.0481,1.0477,1.04805,94400000.0
2009-10-22 08:16:00,1.04805,1.0486,1.04805,1.0486,129600000.0
2009-10-22 08:17:00,1.0486,1.04925,1.0486,1.04925,143000000.0
2009-10-22 08:18:00,1.04925,1.04925,1.04885,1.049,141000000.0
2009-10-22 08:19:00,1.049,1.04935,1.049,1.04935,88400000.0
2009-10-22 08:20:00,1.04935,1.04935,1.0491,1.0491,136400000.0
2009-10-22 08:21:00,1.0491,1.0491,1.0487,1.04875,213800000.0
2009-10-22 08:22:00,1.04875,1.0488,1.0487,1.04875,56000000.0
2009-10-22 08:23:00,1.0488,1.0488,1.04865,1.04865,37000000.0
2009-10-22 08:24:00,1.04865,1.04865,1.0479,1.0479,89600000.0
2009-10-22 08:25:00,1.048,1.04845,1.048,1.04845,137700000.0
2009-10-22 08:26:00,1.04845,1.0485,1.04845,1.0485,51100000.0
2009-10-22 08:27:00,1.0485,1.04905,1.04845,1.04905,124000000.0
2009-10-22 08:28:00,1.04905,1.0491,1.04895,1.04905,106000000.0
2009-10-22 08:29:00,1.04905,1.04915,1.04855,1.04855,178600000.0
2009-10-22 08:30:00,1.04855,1.0494,1.04855,1.0494,279700000.0
2009-10-22 08:31:00,1.0494,1.0495,1.049,1.049,165600000.0
2009-10-22 08:32:00,1.0491,1.0496,1.049,1.0496,228800000.0
2009-10-22 08:33:00,1.04965,1.04975,1.04945,1.04945,99400000.0
2009-10-22 08:34:00,1.04945,1.04955,1.04915,1.0494,130800000.0
2009-10-22 08:35:00,1.04935,1.04955,1.0493,1.0495,59000000.0
2009-10-22 08:36:00,1.0495,1.0495,1.04935,1.04935,21500000.0
2009-10-22 08:37:00,1.04935,1.04945,1.04925,1.04945,84200000.0
2009-10-22 08:38:00,1.04945,1.0496,1.04935,1.0495,241599999.0
2009-10-22 08:39:00,1.0495,1.0495,1.0495,1.0495,66200000.0
2009-10-22 08:40:00,1.0495,1.0495,1.0494,1.0494,44700000.0
2009-10-22 08:41:00,1.0494,1.0495,1.04935,1.04935,77600000.0
2009-10-22 08:42:00,1.04935,1.04935,1.0493,1.0493,19000000.0
2009-10-22 08:43:00,1.0493,1.04935,1.0493,1.04935,7000000.0
2009-10-22 08:44:00,1.04935,1.04935,1.0493,1.0493,2000000.0
2009-10-22 08:45:00,1.0493,1.0493,1.0491,1.04915,133300000.0
2009-10-22 08:46:00,1.0491,1.0491,1.0485,1.04865,192000000.0
2009-10-22 08:47:00,1.04865,1.04935,1.04865,1.04935,142500000.0
2009-10-22 08:48:00,1.04935,1.0494,1.04935,1.0494,37600000.0
2009-10-22 08:49:00,1.0494,1.0499,1.0494,1.0499,155500000.0
2009-10-22 08:50:00,1.0499,1.05,1.04975,1.0498,186600000.0
2009-10-22 08:51:00,1.0498,1.0502,1.04975,1.0502,139400001.0
2009-10-22 08:52:00,1.0502,1.0503,1.05015,1.0502,100000000.0
2009-10-22 08:53:00,1.0502,1.05025,1.04985,1.04985,255000000.0
2009-10-22 08:54:00,1.04985,1.05005,1.0498,1.04995,74100000.0
2009-10-22 08:55:00,1.04995,1.05025,1.04995,1.0501,32900000.0
2009-10-22 08:56:00,1.0502,1.0502,1.05,1.05,60900000.0
2009-10-22 08:57:00,1.05,1.05,1.04965,1.0497,83899999.0
2009-10-22 08:58:00,1.0497,1.0497,1.0494,1.0494,59100000.0
2009-10-22 08:59:00,1.0494,1.04965,1.0494,1.04945,400200000.0
2009-10-22 09:00:00,1.04945,1.04945,1.04885,1.0493,236000000.0
2009-10-22 09:01:00,1.0493,1.04945,1.0489,1.04945,222900000.0
2009-10-22 09:02:00,1.04945,1.04945,1.04935,1.0494,132700000.0
2009-10-22 09:03:00,1.0496,1.05005,1.0495,1.05,234900000.0
2009-10-22 09:04:00,1.05005,1.0503,1.0499,1.05025,224500000.0
2009-10-22 09:05:00,1.05025,1.0509,1.05025,1.0507,262200000.0
2009-10-22 09:06:00,1.0507,1.0507,1.0499,1.0499,223100000.0
2009-10-22 09:07:00,1.0499,1.05055,1.0499,1.0503,344700000.0
2009-10-22 09:08:00,1.0503,1.05035,1.04985,1.04985,290100000.0
2009-10-22 09:09:00,1.04985,1.0508,1.04965,1.0508,392500000.0
2009-10-22 09:10:00,1.05075,1.05075,1.05025,1.05035,202700000.0
2009-10-22 09:11:00,1.0504,1.05045,1.0495,1.04955,119400000.0
2009-10-22 09:12:00,1.04955,1.04955,1.04915,1.04915,245800000.0
2009-10-22 09:13:00,1.0492,1.04925,1.048,1.0482,267900000.0
2009-10-22 09:14:00,1.0482,1.04865,1.04805,1.04835,264699999.0
2009-10-22 09:15:00,1.04835,1.0487,1.04835,1.0484,292000000.0
2009-10-22 09:16:00,1.0484,1.04905,1.0484,1.0486,360800000.0
2009-10-22 09:17:00,1.04855,1.04895,1.04835,1.0489,396500000.0
2009-10-22 09:18:00,1.0489,1.0489,1.0486,1.04865,139400000.0
2009-10-22 09:19:00,1.04865,1.049,1.0479,1.0481,404700000.0
2009-10-22 09:20:00,1.0481,1.04855,1.0481,1.04845,420200003.0
2009-10-22 09:21:00,1.04845,1.04845,1.0478,1.048,209700000.0
2009-10-22 09:22:00,1.048,1.048,1.0475,1.0475,248500000.0
2009-10-22 09:23:00,1.0474,1.0474,1.04705,1.04725,246400001.0
2009-10-22 09:24:00,1.04725,1.0473,1.0469,1.0472,415999999.0
2009-10-22 09:25:00,1.0472,1.0478,1.04715,1.04775,156200001.0
2009-10-22 09:26:00,1.0477,1.0477,1.04735,1.0474,99900000.0
2009-10-22 09:27:00,1.0474,1.0474,1.04685,1.04715,175100000.0
2009-10-22 09:28:00,1.04715,1.0472,1.04675,1.0468,231000000.0
2009-10-22 09:29:00,1.0468,1.04695,1.04655,1.04695,192600000.0
2009-10-22 09:30:00,1.04695,1.0475,1.04685,1.04725,179800000.0
2009-10-22 09:31:00,1.04725,1.0473,1.04705,1.04725,133900000.0
2009-10-22 09:32:00,1.04725,1.04765,1.04725,1.04755,230100000.0
2009-10-22 09:33:00,1.04755,1.04775,1.0475,1.04775,63500000.0
2009-10-22 09:34:00,1.0477,1.0482,1.0477,1.0482,94600000.0
2009-10-22 09:35:00,1.0482,1.04895,1.04815,1.04895,163000000.0
2009-10-22 09:36:00,1.04895,1.04915,1.0489,1.04895,52200000.0
2009-10-22 09:37:00,1.049,1.0494,1.0483,1.0485,171300000.0
2009-10-22 09:38:00,1.0485,1.04865,1.0483,1.04865,104300000.0
2009-10-22 09:39:00,1.0487,1.049,1.0484,1.049,48600000.0
2009-10-22 09:40:00,1.04905,1.0493,1.04895,1.0493,228340000.0
2009-10-22 09:41:00,1.0493,1.0493,1.0488,1.0488,93900000.0
2009-10-22 09:42:00,1.0488,1.0493,1.0488,1.04905,286850000.0
2009-10-22 09:43:00,1.04905,1.04925,1.04905,1.04905,131400000.0
2009-10-22 09:44:00,1.04905,1.0491,1.0485,1.04855,428800002.0
2009-10-22 09:45:00,1.04855,1.0487,1.04855,1.04865,239200000.0
2009-10-22 09:46:00,1.0486,1.04925,1.0486,1.04875,266200000.0
2009-10-22 09:47:00,1.04875,1.04905,1.04845,1.0485,321100000.0
2009-10-22 09:48:00,1.04845,1.04865,1.04825,1.04855,251200000.0
2009-10-22 09:49:00,1.04855,1.04865,1.04855,1.0486,133600000.0
2009-10-22 09:50:00,1.04855,1.04855,1.04825,1.0484,341200000.0
2009-10-22 09:51:00,1.0484,1.04845,1.04835,1.0484,78800000.0
2009-10-22 09:52:00,1.0484,1.0488,1.04815,1.04815,211900000.0
2009-10-22 09:53:00,1.04815,1.04825,1.04795,1.04815,205200000.0
2009-10-22 09:54:00,1.04815,1.04825,1.04795,1.04805,93700000.0
2009-10-22 09:55:00,1.04805,1.04815,1.048,1.04805,162400000.0
2009-10-22 09:56:00,1.04825,1.04825,1.04815,1.04815,76800000.0
2009-10-22 09:57:00,1.0482,1.04875,1.0482,1.04865,346100000.0
2009-10-22 09:58:00,1.04865,1.04875,1.04865,1.0487,153400000.0
2009-10-22 09:59:00,1.04875,1.0489,1.04865,1.04885,96700000.0
2009-10-22 10:00:00,1.04885,1.0489,1.04885,1.0489,18200000.0
2009-10-22 10:01:00,1.0489,1.04925,1.04885,1.049,67500000.0
2009-10-22 10:02:00,1.04905,1.04905,1.049,1.049,43400000.0
2009-10-22 10:03:00,1.049,1.04925,1.049,1.04925,67600000.0
2009-10-22 10:04:00,1.04925,1.0495,1.04925,1.0495,48000000.0
2009-10-22 10:05:00,1.0495,1.04975,1.0495,1.04965,46100000.0
2009-10-22 10:06:00,1.04965,1.0501,1.0496,1.0501,275500000.0
2009-10-22 10:07:00,1.0501,1.05135,1.0501,1.05115,374599999.0
2009-10-22 10:08:00,1.0511,1.05125,1.051,1.05115,283100000.0
2009-10-22 10:09:00,1.05115,1.05125,1.051,1.05105,193400000.0
2009-10-22 10:10:00,1.0511,1.05155,1.0511,1.05135,326700000.0
2009-10-22 10:11:00,1.05135,1.05135,1.05095,1.05105,142200000.0
2009-10-22 10:12:00,1.051,1.05135,1.051,1.05125,96400000.0
2009-10-22 10:13:00,1.05125,1.05135,1.0511,1.05125,106300000.0
2009-10-22 10:14:00,1.05125,1.05145,1.05125,1.05125,185600000.0
2009-10-22 10:15:00,1.05125,1.05165,1.05125,1.05165,162800000.0
2009-10-22 10:16:00,1.05165,1.0519,1.0515,1.0517,305800000.0
2009-10-22 10:17:00,1.0517,1.0519,1.0517,1.0518,179400000.0
2009-10-22 10:18:00,1.05185,1.0521,1.0518,1.05205,302300000.0
2009-10-22 10:19:00,1.05205,1.05245,1.05195,1.052,681400000.0
2009-10-22 10:20:00,1.052,1.05245,1.052,1.05235,233500000.0
2009-10-22 10:21:00,1.05235,1.0524,1.05215,1.0522,211100000.0
2009-10-22 10:22:00,1.0522,1.0523,1.0517,1.05185,446200000.0
2009-10-22 10:23:00,1.05185,1.05185,1.05095,1.0512,380400001.0
2009-10-22 10:24:00,1.0512,1.0516,1.05115,1.05125,396799999.0
2009-10-22 10:25:00,1.05125,1.05175,1.05125,1.05155,617199999.0
2009-10-22 10:26:00,1.05155,1.0516,1.0512,1.05135,168700000.0
2009-10-22 10:27:00,1.0514,1.05175,1.0514,1.05175,428100000.0
2009-10-22 10:28:00,1.05175,1.05205,1.05175,1.05205,252899999.0
2009-10-22 10:29:00,1.052,1.05275,1.0519,1.05275,404200000.0
2009-10-22 10:30:00,1.05285,1.05325,1.0522,1.05275,421600000.0
2009-10-22 10:31:00,1.05265,1.05275,1.0521,1.0521,421700002.0
2009-10-22 10:32:00,1.0521,1.05225,1.05175,1.052,344700000.0
2009-10-22 10:33:00,1.052,1.0521,1.05155,1.05195,301700000.0
2009-10-22 10:34:00,1.05195,1.052,1.05185,1.05195,184900000.0
2009-10-22 10:35:00,1.05195,1.05245,1.05195,1.05195,298000000.0
2009-10-22 10:36:00,1.05195,1.05195,1.05115,1.0516,304300000.0
2009-10-22 10:37:00,1.0516,1.05185,1.0515,1.05185,192300000.0
2009-10-22 10:38:00,1.05185,1.05185,1.05145,1.0516,184200000.0
2009-10-22 10:39:00,1.0516,1.05215,1.0516,1.0521,284300000.0
2009-10-22 10:40:00,1.0521,1.0521,1.05175,1.0519,183300000.0
2009-10-22 10:41:00,1.0519,1.05195,1.05145,1.05145,180400000.0
2009-10-22 10:42:00,1.05145,1.0517,1.0514,1.0517,157700000.0
2009-10-22 10:43:00,1.05175,1.05215,1.0515,1.05215,309900000.0
2009-10-22 10:44:00,1.05215,1.0523,1.05205,1.0521,149300000.0
2009-10-22 10:45:00,1.05205,1.0521,1.05195,1.052,121000000.0
2009-10-22 10:46:00,1.052,1.0526,1.052,1.0526,169700000.0
2009-10-22 10:47:00,1.05275,1.05275,1.052,1.0522,192200000.0
2009-10-22 10:48:00,1.05225,1.05235,1.0517,1.0517,250600000.0
2009-10-22 10:49:00,1.0517,1.0519,1.0514,1.0516,318300000.0
2009-10-22 10:50:00,1.0516,1.0517,1.0514,1.05165,474900000.0
2009-10-22 10:51:00,1.05175,1.05195,1.0514,1.05175,307500000.0
2009-10-22 10:52:00,1.05175,1.05195,1.05175,1.05185,234700000.0
2009-10-22 10:53:00,1.05185,1.0519,1.0515,1.0516,268000000.0
2009-10-22 10:54:00,1.05155,1.0516,1.0511,1.0511,168600000.0
2009-10-22 10:55:00,1.05105,1.05105,1.0506,1.0508,451000000.0
2009-10-22 10:56:00,1.0508,1.05105,1.0505,1.05095,182800000.0
2009-10-22 10:57:00,1.05095,1.051,1.05065,1.05075,136700000.0
2009-10-22 10:58:00,1.05065,1.0508,1.05065,1.0507,282500000.0
2009-10-22 10:59:00,1.0507,1.0514,1.05065,1.0514,277200000.0
2009-10-22 11:00:00,1.05125,1.05145,1.0507,1.0507,606500001.0
2009-10-22 11:01:00,1.05075,1.05105,1.0507,1.05085,319199999.0
2009-10-22 11:02:00,1.05085,1.05125,1.0507,1.0508,349200000.0
2009-10-22 11:03:00,1.0508,1.05105,1.0508,1.05105,185200000.0
2009-10-22 11:04:00,1.05105,1.05185,1.05105,1.05165,212500000.0
2009-10-22 11:05:00,1.05165,1.05165,1.05105,1.0511,415300000.0
2009-10-22 11:06:00,1.05115,1.0516,1.05095,1.0516,268200000.0
2009-10-22 11:07:00,1.05155,1.0518,1.05145,1.0516,328900001.0
2009-10-22 11:08:00,1.05155,1.05175,1.0515,1.05165,465899999.0
2009-10-22 11:09:00,1.0517,1.05175,1.0516,1.0516,215700000.0
2009-10-22 11:10:00,1.0516,1.05165,1.0515,1.0515,166400000.0
2009-10-22 11:11:00,1.0515,1.0515,1.0512,1.0513,189800000.0
2009-10-22 11:12:00,1.0513,1.0513,1.05105,1.05105,178800000.0
2009-10-22 11:13:00,1.05105,1.05105,1.05075,1.051,207800000.0
2009-10-22 11:14:00,1.05105,1.05105,1.051,1.051,25800000.0
2009-10-22 11:15:00,1.05105,1.05155,1.05105,1.05155,131800000.0
2009-10-22 11:16:00,1.05155,1.05195,1.05155,1.05195,239900000.0
2009-10-22 11:17:00,1.052,1.052,1.0513,1.05135,372700000.0
2009-10-22 11:18:00,1.05135,1.05155,1.05125,1.05155,208000000.0
2009-10-22 11:19:00,1.05145,1.05165,1.05145,1.05155,274400000.0
2009-10-22 11:20:00,1.05165,1.05175,1.05145,1.05175,364099995.0
2009-10-22 11:21:00,1.0514,1.05145,1.0512,1.05135,334700000.0
2009-10-22 11:22:00,1.05135,1.05155,1.05135,1.05145,90400000.0
2009-10-22 11:23:00,1.05145,1.05175,1.05145,1.05165,126700000.0
2009-10-22 11:24:00,1.05165,1.05165,1.05145,1.05145,160900000.0
2009-10-22 11:25:00,1.05145,1.05145,1.05125,1.05125,218500000.0
2009-10-22 11:26:00,1.05135,1.0514,1.0511,1.0511,225000000.0
2009-10-22 11:27:00,1.0511,1.05125,1.05085,1.05095,326800000.0
2009-10-22 11:28:00,1.051,1.051,1.0503,1.0507,298700000.0
2009-10-22 11:29:00,1.0507,1.05075,1.05,1.0502,326699999.0
2009-10-22 11:30:00,1.0502,1.05035,1.05015,1.0503,168700000.0
2009-10-22 11:31:00,1.05035,1.05045,1.0501,1.05035,261600000.0
2009-10-22 11:32:00,1.05035,1.05045,1.05025,1.0503,335500000.0
2009-10-22 11:33:00,1.05025,1.0505,1.0502,1.05035,392900000.0
2009-10-22 11:34:00,1.05035,1.05045,1.05025,1.05035,103700000.0
2009-10-22 11:35:00,1.05035,1.05045,1.05035,1.0504,71000000.0
2009-10-22 11:36:00,1.0504,1.05045,1.05035,1.05035,20000000.0
2009-10-22 11:37:00,1.05035,1.05035,1.05035,1.05035,5200000.0
2009-10-22 11:38:00,1.05035,1.0504,1.05025,1.05035,209500000.0
2009-10-22 11:39:00,1.05035,1.05045,1.05015,1.05025,172900000.0
2009-10-22 11:40:00,1.05025,1.051,1.05025,1.051,658800000.0
2009-10-22 11:41:00,1.051,1.05125,1.051,1.0512,403200000.0
2009-10-22 11:42:00,1.05115,1.0515,1.051,1.0512,335900000.0
2009-10-22 11:43:00,1.0512,1.05125,1.0508,1.05105,484300000.0
2009-10-22 11:44:00,1.05105,1.05105,1.05065,1.0509,1019600003.0
2009-10-22 11:45:00,1.05085,1.05085,1.0507,1.0508,303600000.0
2009-10-22 11:46:00,1.0508,1.051,1.0508,1.05095,114700000.0
2009-10-22 11:47:00,1.05095,1.05105,1.0503,1.0503,210500000.0
2009-10-22 11:48:00,1.0503,1.0505,1.05005,1.05035,318100000.0
2009-10-22 11:49:00,1.05035,1.05065,1.0501,1.0501,232799999.0
2009-10-22 11:50:00,1.0502,1.05085,1.0502,1.05075,283500000.0
2009-10-22 11:51:00,1.05075,1.0509,1.05065,1.05065,335300000.0
2009-10-22 11:52:00,1.05065,1.05095,1.05065,1.05075,177100000.0
2009-10-22 11:53:00,1.05075,1.0508,1.05035,1.0504,317400000.0
2009-10-22 11:54:00,1.0502,1.05065,1.0502,1.05045,223200001.0
2009-10-22 11:55:00,1.05045,1.05085,1.05045,1.05085,156800000.0
2009-10-22 11:56:00,1.05085,1.05085,1.05035,1.0504,177100000.0
2009-10-22 11:57:00,1.05045,1.0507,1.05045,1.0506,265400000.0
2009-10-22 11:58:00,1.0506,1.0507,1.05055,1.05055,208600000.0
2009-10-22 11:59:00,1.05055,1.05055,1.05025,1.05035,234200000.0
2009-10-22 12:00:00,1.05035,1.05055,1.05025,1.05045,135400000.0
2009-10-22 12:01:00,1.05045,1.05045,1.04985,1.04995,200700000.0
2009-10-22 12:02:00,1.04985,1.05,1.04975,1.0499,165700000.0
2009-10-22 12:03:00,1.04985,1.0499,1.04955,1.0496,352299998.0
2009-10-22 12:04:00,1.0496,1.04975,1.04935,1.0497,212500000.0
2009-10-22 12:05:00,1.04975,1.05,1.04975,1.05,108000000.0
2009-10-22 12:06:00,1.0499,1.04995,1.04985,1.0499,245999997.0
2009-10-22 12:07:00,1.04995,1.05,1.0499,1.05,48100000.0
2009-10-22 12:08:00,1.05,1.05025,1.0498,1.0501,317700000.0
2009-10-22 12:09:00,1.0501,1.05015,1.05005,1.0501,155500000.0
2009-10-22 12:10:00,1.0501,1.05015,1.04985,1.0499,318900000.0
2009-10-22 12:11:00,1.0499,1.0501,1.04985,1.0501,273600000.0
2009-10-22 12:12:00,1.0501,1.0501,1.0498,1.0501,184600000.0
2009-10-22 12:13:00,1.0501,1.0501,1.0501,1.0501,22400000.0
2009-10-22 12:14:00,1.0501,1.05045,1.05,1.0504,127500000.0
2009-10-22 12:15:00,1.05035,1.05035,1.0499,1.05025,156100000.0
2009-10-22 12:16:00,1.05025,1.05045,1.05025,1.05035,132500000.0
2009-10-22 12:17:00,1.05035,1.0505,1.05005,1.05045,173700000.0
2009-10-22 12:18:00,1.05045,1.0505,1.0499,1.05,209200000.0
2009-10-22 12:19:00,1.05,1.05025,1.05,1.05015,70100000.0
2009-10-22 12:20:00,1.05015,1.05025,1.05015,1.05025,54300000.0
2009-10-22 12:21:00,1.05025,1.05045,1.05025,1.05045,122900000.0
2009-10-22 12:22:00,1.05045,1.05075,1.05045,1.05075,208300000.0
2009-10-22 12:23:00,1.05075,1.0512,1.05075,1.0509,300800000.0
2009-10-22 12:24:00,1.0509,1.05135,1.05085,1.05125,128500000.0
2009-10-22 12:25:00,1.0513,1.0515,1.0513,1.0515,270300000.0
2009-10-22 12:26:00,1.0515,1.05155,1.05145,1.0515,115700000.0
2009-10-22 12:27:00,1.0515,1.0518,1.0515,1.0517,176000000.0
2009-10-22 12:28:00,1.0517,1.0521,1.05165,1.0517,329300000.0
2009-10-22 12:29:00,1.05175,1.0521,1.0517,1.0521,98600000.0
2009-10-22 12:30:00,1.0521,1.0521,1.0515,1.0518,172600000.0
2009-10-22 12:31:00,1.0518,1.0519,1.0504,1.0508,421899999.0
2009-10-22 12:32:00,1.0508,1.05135,1.0508,1.05125,222300001.0
2009-10-22 12:33:00,1.05125,1.0514,1.0511,1.05135,230500000.0
2009-10-22 12:34:00,1.05135,1.05185,1.05125,1.0516,299800000.0
2009-10-22 12:35:00,1.05145,1.05165,1.0514,1.05155,291200000.0
2009-10-22 12:36:00,1.05155,1.05155,1.0509,1.05095,342000000.0
2009-10-22 12:37:00,1.05095,1.051,1.0509,1.0509,70300000.0
2009-10-22 12:38:00,1.0509,1.0509,1.05085,1.05085,377100000.0
2009-10-22 12:39:00,1.05085,1.05095,1.0508,1.05095,126200000.0
2009-10-22 12:40:00,1.05095,1.0511,1.05085,1.05105,399000000.0
2009-10-22 12:41:00,1.0511,1.0511,1.0507,1.05085,243200000.0
2009-10-22 12:42:00,1.05085,1.05095,1.05085,1.05095,201000000.0
2009-10-22 12:43:00,1.05095,1.05095,1.0508,1.0509,77300000.0
2009-10-22 12:44:00,1.05085,1.05105,1.05085,1.05105,89200000.0
2009-10-22 12:45:00,1.051,1.0515,1.051,1.0511,311100000.0
2009-10-22 12:46:00,1.0511,1.0513,1.0511,1.0513,74200000.0
2009-10-22 12:47:00,1.0513,1.0514,1.05105,1.05105,228500000.0
2009-10-22 12:48:00,1.05105,1.05105,1.0507,1.0507,168000000.0
2009-10-22 12:49:00,1.0507,1.05105,1.0507,1.0507,214500000.0
2009-10-22 12:50:00,1.0507,1.0509,1.05045,1.05085,202000000.0
2009-10-22 12:51:00,1.0508,1.05085,1.05075,1.05075,221300000.0
2009-10-22 12:52:00,1.05075,1.05115,1.05075,1.05085,274500000.0
2009-10-22 12:53:00,1.05085,1.05085,1.05075,1.05075,125700000.0
2009-10-22 12:54:00,1.05075,1.05085,1.05075,1.05075,422900000.0
2009-10-22 12:55:00,1.05075,1.051,1.05065,1.05075,191700000.0
2009-10-22 12:56:00,1.05075,1.05085,1.05055,1.05065,161300000.0
2009-10-22 12:57:00,1.05065,1.05085,1.05065,1.05075,125700000.0
2009-10-22 12:58:00,1.05075,1.05085,1.05075,1.05075,55600000.0
2009-10-22 12:59:00,1.05075,1.05085,1.0506,1.05065,227300000.0
2009-10-22 13:00:00,1.05065,1.0507,1.05065,1.0507,220100000.0
2009-10-22 13:01:00,1.0507,1.0512,1.0507,1.051,212200000.0
2009-10-22 13:02:00,1.05085,1.05085,1.0507,1.05075,284199999.0
2009-10-22 13:03:00,1.05075,1.05075,1.05,1.0502,275700000.0
2009-10-22 13:04:00,1.0502,1.0502,1.04995,1.0501,197300000.0
2009-10-22 13:05:00,1.0501,1.05105,1.0501,1.05095,362700000.0
2009-10-22 13:06:00,1.05095,1.05105,1.05095,1.05105,309700001.0
2009-10-22 13:07:00,1.05105,1.05105,1.0505,1.0506,276400000.0
2009-10-22 13:08:00,1.05055,1.05075,1.05055,1.05065,435000000.0
2009-10-22 13:09:00,1.05065,1.05065,1.04995,1.05,309800000.0
2009-10-22 13:10:00,1.05,1.05025,1.0499,1.0501,305500000.0
2009-10-22 13:11:00,1.0501,1.0503,1.05005,1.0501,329400000.0
2009-10-22 13:12:00,1.05015,1.05015,1.05005,1.0501,182300000.0
2009-10-22 13:13:00,1.0501,1.05035,1.0501,1.05035,234100000.0
2009-10-22 13:14:00,1.05035,1.05065,1.05035,1.05065,263900001.0
2009-10-22 13:15:00,1.05065,1.0513,1.05065,1.051,612800002.0
2009-10-22 13:16:00,1.051,1.05135,1.051,1.05125,239100000.0
2009-10-22 13:17:00,1.05125,1.05135,1.0511,1.0511,241000001.0
2009-10-22 13:18:00,1.05115,1.0512,1.05115,1.0512,30600000.0
2009-10-22 13:19:00,1.0512,1.05135,1.05105,1.05125,239300000.0
2009-10-22 13:20:00,1.0512,1.05145,1.0512,1.05135,288699999.0
2009-10-22 13:21:00,1.05135,1.05135,1.05125,1.05135,72800000.0
2009-10-22 13:22:00,1.05125,1.0516,1.05125,1.0515,161000000.0
2009-10-22 13:23:00,1.0515,1.0515,1.05135,1.05145,191400000.0
2009-10-22 13:24:00,1.05145,1.0515,1.05085,1.05095,310900001.0
2009-10-22 13:25:00,1.05095,1.0516,1.05095,1.05125,217799999.0
2009-10-22 13:26:00,1.05125,1.05185,1.05125,1.0515,538999999.0
2009-10-22 13:27:00,1.05145,1.05175,1.05135,1.05135,478600000.0
2009-10-22 13:28:00,1.05135,1.05135,1.05065,1.05125,471200001.0
2009-10-22 13:29:00,1.05125,1.0516,1.05115,1.05115,356299999.0
2009-10-22 13:30:00,1.05115,1.0513,1.05015,1.05025,592600000.0
2009-10-22 13:31:00,1.05025,1.0508,1.05025,1.05035,417599999.0
2009-10-22 13:32:00,1.0504,1.05065,1.05025,1.05065,596999999.0
2009-10-22 13:33:00,1.0504,1.05045,1.04995,1.05025,541699999.0
2009-10-22 13:34:00,1.05025,1.05025,1.05,1.0501,582800000.0
2009-10-22 13:35:00,1.0501,1.05025,1.04965,1.04975,452000001.0
2009-10-22 13:36:00,1.0498,1.0503,1.0497,1.05015,304599999.0
2009-10-22 13:37:00,1.05015,1.05015,1.0498,1.05,133500001.0
2009-10-22 13:38:00,1.05,1.0502,1.0499,1.05015,202600000.0
2009-10-22 13:39:00,1.0502,1.05045,1.05015,1.0502,177200000.0
2009-10-22 13:40:00,1.0502,1.0502,1.04975,1.04975,295400001.0
2009-10-22 13:41:00,1.04975,1.05005,1.0497,1.04975,604400001.0
2009-10-22 13:42:00,1.0497,1.05,1.0497,1.05,51200000.0
2009-10-22 13:43:00,1.05,1.05,1.04955,1.04955,116700000.0
2009-10-22 13:44:00,1.04955,1.04955,1.04835,1.04845,810600000.0
2009-10-22 13:45:00,1.0485,1.04915,1.0484,1.04915,472600000.0
2009-10-22 13:46:00,1.0491,1.04945,1.04895,1.04905,213000000.0
2009-10-22 13:47:00,1.04905,1.04935,1.04905,1.04915,246500000.0
2009-10-22 13:48:00,1.04915,1.04935,1.0491,1.0492,217400000.0
2009-10-22 13:49:00,1.0492,1.0495,1.0492,1.0494,176000000.0
2009-10-22 13:50:00,1.04945,1.0495,1.0489,1.0492,255800000.0
2009-10-22 13:51:00,1.0492,1.04925,1.0489,1.04895,373300000.0
2009-10-22 13:52:00,1.04895,1.04895,1.04875,1.04875,264400000.0
2009-10-22 13:53:00,1.04885,1.04895,1.04875,1.04895,344800002.0
2009-10-22 13:54:00,1.049,1.0496,1.04895,1.0494,316700001.0
2009-10-22 13:55:00,1.04935,1.0499,1.04935,1.04985,880800002.0
2009-10-22 13:56:00,1.04985,1.05065,1.04985,1.05025,415099999.0
2009-10-22 13:57:00,1.05035,1.05035,1.0498,1.04995,603699999.0
2009-10-22 13:58:00,1.04995,1.05035,1.04995,1.0501,299900001.0
2009-10-22 13:59:00,1.0501,1.0501,1.0498,1.04985,237800001.0
2009-10-22 14:00:00,1.04985,1.05035,1.04985,1.05035,245299999.0
2009-10-22 14:01:00,1.0503,1.0505,1.0502,1.05025,175999999.0
2009-10-22 14:02:00,1.05025,1.0503,1.0499,1.0499,315700002.0
2009-10-22 14:03:00,1.0499,1.0499,1.04955,1.0498,367100001.0
2009-10-22 14:04:00,1.04985,1.0502,1.04985,1.05005,186500000.0
2009-10-22 14:05:00,1.05005,1.0501,1.04975,1.04975,540200001.0
2009-10-22 14:06:00,1.04975,1.04975,1.04935,1.04935,237500000.0
2009-10-22 14:07:00,1.0491,1.0491,1.0488,1.0488,199800000.0
2009-10-22 14:08:00,1.04885,1.04885,1.04855,1.04855,352900000.0
2009-10-22 14:09:00,1.04855,1.04855,1.04835,1.0485,531800000.0
2009-10-22 14:10:00,1.0486,1.0487,1.0486,1.0487,291900001.0
2009-10-22 14:11:00,1.0487,1.0491,1.04865,1.0488,123700000.0
2009-10-22 14:12:00,1.0488,1.04895,1.04875,1.0489,255299999.0
2009-10-22 14:13:00,1.04895,1.049,1.0487,1.049,43500000.0
2009-10-22 14:14:00,1.049,1.0494,1.0488,1.0492,340699999.0
2009-10-22 14:15:00,1.0493,1.04945,1.04905,1.04925,376900000.0
2009-10-22 14:16:00,1.0492,1.04935,1.04915,1.0493,82100000.0
2009-10-22 14:17:00,1.0493,1.0498,1.0493,1.04955,405000000.0
2009-10-22 14:18:00,1.04955,1.04955,1.049,1.04925,415500000.0
2009-10-22 14:19:00,1.04925,1.04945,1.049,1.04945,195900000.0
2009-10-22 14:20:00,1.04945,1.0498,1.04935,1.0498,387400000.0
2009-10-22 14:21:00,1.0498,1.04985,1.0495,1.0496,205100000.0
2009-10-22 14:22:00,1.04965,1.0498,1.04955,1.04955,335300000.0
2009-10-22 14:23:00,1.04955,1.04965,1.04875,1.04885,500000001.0
2009-10-22 14:24:00,1.04885,1.04935,1.04885,1.04905,301500000.0
2009-10-22 14:25:00,1.04905,1.04925,1.04905,1.0491,279700000.0
2009-10-22 14:26:00,1.0491,1.0493,1.0489,1.0493,689900000.0
2009-10-22 14:27:00,1.04935,1.04995,1.04935,1.04995,242100000.0
2009-10-22 14:28:00,1.04995,1.04995,1.0492,1.0496,252100000.0
2009-10-22 14:29:00,1.04955,1.0499,1.0486,1.04875,324400000.0
2009-10-22 14:30:00,1.04875,1.0492,1.0468,1.04875,454400000.0
2009-10-22 14:31:00,1.0487,1.0494,1.04815,1.04815,427800000.0
2009-10-22 14:32:00,1.04815,1.0492,1.0481,1.04915,407400000.0
2009-10-22 14:33:00,1.04915,1.0496,1.0489,1.0495,471000000.0
2009-10-22 14:34:00,1.0495,1.0502,1.0495,1.05,491800000.0
2009-10-22 14:35:00,1.0499,1.05095,1.0499,1.05085,457100000.0
2009-10-22 14:36:00,1.05085,1.05105,1.0503,1.05045,896800001.0
2009-10-22 14:37:00,1.05045,1.0506,1.05015,1.0503,732999999.0
2009-10-22 14:38:00,1.0503,1.0503,1.0501,1.0502,293600000.0
2009-10-22 14:39:00,1.0502,1.05075,1.05005,1.05065,183700000.0
2009-10-22 14:40:00,1.05065,1.05065,1.05015,1.05045,168500000.0
2009-10-22 14:41:00,1.05045,1.05045,1.0503,1.0504,53500000.0
2009-10-22 14:42:00,1.0504,1.0508,1.05035,1.0507,266900000.0
2009-10-22 14:43:00,1.05075,1.0518,1.05075,1.0517,276900000.0
2009-10-22 14:44:00,1.0517,1.05185,1.0508,1.0511,296200000.0
2009-10-22 14:45:00,1.05115,1.0516,1.05115,1.05135,249700000.0
2009-10-22 14:46:00,1.05135,1.05145,1.0512,1.05135,340700000.0
2009-10-22 14:47:00,1.05135,1.05145,1.05085,1.05135,493600001.0
2009-10-22 14:48:00,1.05135,1.0514,1.051,1.0512,428400000.0
2009-10-22 14:49:00,1.0512,1.0514,1.05085,1.05135,620100001.0
2009-10-22 14:50:00,1.05135,1.05165,1.05095,1.05095,423800000.0
2009-10-22 14:51:00,1.05095,1.05145,1.05085,1.05145,395300001.0
2009-10-22 14:52:00,1.05145,1.05165,1.05115,1.05125,432500000.0
2009-10-22 14:53:00,1.05125,1.0516,1.051,1.05125,473500001.0
2009-10-22 14:54:00,1.05125,1.05155,1.0512,1.0513,273600000.0
2009-10-22 14:55:00,1.0513,1.0513,1.05055,1.05055,412899999.0
2009-10-22 14:56:00,1.05055,1.05075,1.0505,1.05075,273799999.0
2009-10-22 14:57:00,1.05075,1.05075,1.05025,1.0505,227700000.0
2009-10-22 14:58:00,1.0505,1.05055,1.0502,1.05035,339500000.0
2009-10-22 14:59:00,1.05025,1.05075,1.04985,1.05055,536599997.0
2009-10-22 15:00:00,1.05065,1.05095,1.0505,1.05075,733399998.0
2009-10-22 15:01:00,1.05075,1.05155,1.05065,1.05145,136100000.0
2009-10-22 15:02:00,1.05145,1.0519,1.05145,1.05175,176600000.0
2009-10-22 15:03:00,1.05175,1.05195,1.05155,1.05185,483600001.0
2009-10-22 15:04:00,1.05185,1.05195,1.05175,1.05175,330099997.0
2009-10-22 15:05:00,1.05175,1.05175,1.05135,1.05155,381900000.0
2009-10-22 15:06:00,1.05165,1.0517,1.05135,1.0514,53800000.0
2009-10-22 15:07:00,1.0514,1.0518,1.0513,1.0515,236200000.0
2009-10-22 15:08:00,1.0515,1.0515,1.05095,1.05115,575600000.0
2009-10-22 15:09:00,1.05115,1.05115,1.0507,1.0509,459500000.0
2009-10-22 15:10:00,1.0509,1.05105,1.05055,1.0506,308500000.0
2009-10-22 15:11:00,1.0506,1.0508,1.0505,1.0505,397800001.0
2009-10-22 15:12:00,1.0505,1.0509,1.0505,1.05065,586499999.0
2009-10-22 15:13:00,1.05065,1.05065,1.04945,1.04955,862700000.0
2009-10-22 15:14:00,1.04955,1.05025,1.04945,1.05015,956100000.0
2009-10-22 15:15:00,1.05015,1.05015,1.04985,1.04995,506300001.0
2009-10-22 15:16:00,1.04995,1.04995,1.04915,1.04925,722600000.0
2009-10-22 15:17:00,1.0492,1.04925,1.0488,1.0492,689499995.0
2009-10-22 15:18:00,1.04915,1.04915,1.04865,1.04875,1012999997.0
2009-10-22 15:19:00,1.04875,1.04925,1.04855,1.0491,310700000.0
2009-10-22 15:20:00,1.0492,1.0497,1.0492,1.0496,126500000.0
2009-10-22 15:21:00,1.0496,1.0497,1.04955,1.04955,99800000.0
2009-10-22 15:22:00,1.04955,1.0501,1.04955,1.0501,361400000.0
2009-10-22 15:23:00,1.0501,1.05015,1.0499,1.05005,149400000.0
2009-10-22 15:24:00,1.0501,1.05045,1.0501,1.0504,74000000.0
2009-10-22 15:25:00,1.0504,1.0507,1.0504,1.05045,101900000.0
2009-10-22 15:26:00,1.05045,1.05065,1.0503,1.05065,127700000.0
2009-10-22 15:27:00,1.05055,1.05075,1.0505,1.0507,112600000.0
2009-10-22 15:28:00,1.05065,1.0507,1.0506,1.0506,40200000.0
2009-10-22 15:29:00,1.0506,1.051,1.0506,1.05085,93600000.0
2009-10-22 15:30:00,1.05085,1.051,1.05085,1.05085,100200000.0
2009-10-22 15:31:00,1.05085,1.0509,1.05045,1.05055,281600000.0
2009-10-22 15:32:00,1.05065,1.05125,1.05055,1.0512,160300000.0
2009-10-22 15:33:00,1.05125,1.05125,1.05035,1.05035,495499999.0
2009-10-22 15:34:00,1.05035,1.05095,1.0499,1.05,318400000.0
2009-10-22 15:35:00,1.05,1.05005,1.04915,1.04935,595800000.0
2009-10-22 15:36:00,1.04915,1.04955,1.049,1.04905,182400000.0
2009-10-22 15:37:00,1.04905,1.04975,1.04905,1.0497,469200001.0
2009-10-22 15:38:00,1.0495,1.04965,1.0491,1.0495,287800000.0
2009-10-22 15:39:00,1.04955,1.0503,1.04945,1.05015,188100000.0
2009-10-22 15:40:00,1.05015,1.0502,1.04915,1.0502,642500000.0
2009-10-22 15:41:00,1.0502,1.0502,1.0494,1.04945,754399999.0
2009-10-22 15:42:00,1.04945,1.04975,1.0492,1.04935,808399999.0
2009-10-22 15:43:00,1.04935,1.04975,1.04915,1.0497,585799998.0
2009-10-22 15:44:00,1.0497,1.0507,1.04965,1.0506,832900002.0
2009-10-22 15:45:00,1.0506,1.05075,1.0502,1.05025,777999999.0
2009-10-22 15:46:00,1.05025,1.05045,1.0497,1.05,845099998.0
2009-10-22 15:47:00,1.05005,1.05065,1.05005,1.05065,333099999.0
2009-10-22 15:48:00,1.05065,1.05175,1.05055,1.0517,1167900000.0
2009-10-22 15:49:00,1.05165,1.05165,1.05095,1.05125,494099999.0
2009-10-22 15:50:00,1.05125,1.05125,1.05075,1.05115,601099999.0
2009-10-22 15:51:00,1.0512,1.05145,1.05065,1.05145,741699999.0
2009-10-22 15:52:00,1.0515,1.05185,1.05135,1.05185,430900000.0
2009-10-22 15:53:00,1.05185,1.052,1.0508,1.05105,735599999.0
2009-10-22 15:54:00,1.05105,1.05105,1.0502,1.05025,630099999.0
2009-10-22 15:55:00,1.0503,1.05115,1.05025,1.051,258400000.0
2009-10-22 15:56:00,1.051,1.0511,1.0506,1.0506,214900000.0
2009-10-22 15:57:00,1.05055,1.05125,1.05055,1.05115,240499999.0
2009-10-22 15:58:00,1.05115,1.0514,1.0507,1.0509,239720000.0
2009-10-22 15:59:00,1.0509,1.05125,1.05075,1.0512,277800000.0
2009-10-22 16:00:00,1.05105,1.0519,1.05095,1.0517,405500000.0
2009-10-22 16:01:00,1.0517,1.0525,1.05165,1.05215,943599999.0
2009-10-22 16:02:00,1.05215,1.0538,1.05215,1.05375,773999999.0
2009-10-22 16:03:00,1.05385,1.0544,1.0537,1.0543,356200000.0
2009-10-22 16:04:00,1.0543,1.05435,1.05345,1.0537,724600000.0
2009-10-22 16:05:00,1.0537,1.054,1.05345,1.05365,822199999.0
2009-10-22 16:06:00,1.05365,1.05365,1.05305,1.05315,707099999.0
2009-10-22 16:07:00,1.0531,1.0531,1.05255,1.053,808100000.0
2009-10-22 16:08:00,1.053,1.05325,1.05265,1.0528,732999999.0
2009-10-22 16:09:00,1.0528,1.05305,1.05255,1.05275,476500000.0
2009-10-22 16:10:00,1.05275,1.05325,1.05275,1.053,964800002.0
2009-10-22 16:11:00,1.05295,1.05315,1.0525,1.0526,612400000.0
2009-10-22 16:12:00,1.05265,1.05285,1.05205,1.05205,755700000.0
2009-10-22 16:13:00,1.05205,1.05205,1.0518,1.05205,576600001.0
2009-10-22 16:14:00,1.05215,1.0522,1.0515,1.05165,597299998.0
2009-10-22 16:15:00,1.0516,1.05225,1.0516,1.0522,551100001.0
2009-10-22 16:16:00,1.0522,1.0524,1.0519,1.05235,466999998.0
2009-10-22 16:17:00,1.05235,1.0525,1.0519,1.0521,124800000.0
2009-10-22 16:18:00,1.05205,1.05205,1.0513,1.0518,223500001.0
2009-10-22 16:19:00,1.0519,1.052,1.0515,1.05155,148000000.0
2009-10-22 16:20:00,1.0516,1.05215,1.0512,1.0512,194500000.0
2009-10-22 16:21:00,1.05125,1.05155,1.0509,1.05095,280000000.0
2009-10-22 16:22:00,1.05105,1.05125,1.0508,1.0511,270000000.0
2009-10-22 16:23:00,1.05105,1.05105,1.0506,1.05085,469700002.0
2009-10-22 16:24:00,1.0509,1.0512,1.05085,1.051,503200002.0
2009-10-22 16:25:00,1.051,1.05105,1.0508,1.05105,557599999.0
2009-10-22 16:26:00,1.05105,1.0514,1.051,1.05125,553600001.0
2009-10-22 16:27:00,1.05125,1.0519,1.0512,1.0519,513500000.0
2009-10-22 16:28:00,1.05195,1.05235,1.05165,1.0518,476600000.0
2009-10-22 16:29:00,1.0518,1.0519,1.05145,1.0516,273500000.0
2009-10-22 16:30:00,1.0516,1.0518,1.04925,1.0499,739999999.0
2009-10-22 16:31:00,1.04995,1.04995,1.0494,1.04955,337500000.0
2009-10-22 16:32:00,1.04965,1.0505,1.04965,1.05025,337800000.0
2009-10-22 16:33:00,1.05025,1.0506,1.0499,1.05015,403400000.0
2009-10-22 16:34:00,1.05,1.05065,1.04985,1.05005,334500000.0
2009-10-22 16:35:00,1.05015,1.05025,1.04965,1.04985,178200000.0
2009-10-22 16:36:00,1.04985,1.0499,1.0494,1.04985,461500000.0
2009-10-22 16:37:00,1.04985,1.04985,1.0493,1.04955,392800000.0
2009-10-22 16:38:00,1.04965,1.0498,1.04955,1.0497,150900000.0
2009-10-22 16:39:00,1.0497,1.0501,1.0496,1.05005,172800000.0
2009-10-22 16:40:00,1.05005,1.05015,1.04985,1.04985,301800000.0
2009-10-22 16:41:00,1.04985,1.04985,1.04915,1.04955,476500000.0
2009-10-22 16:42:00,1.04955,1.0496,1.04935,1.0494,334600000.0
2009-10-22 16:43:00,1.0494,1.0494,1.04895,1.04905,218100000.0
2009-10-22 16:44:00,1.049,1.04935,1.04895,1.04935,167700000.0
2009-10-22 16:45:00,1.0493,1.04935,1.04865,1.04875,190300000.0
2009-10-22 16:46:00,1.04875,1.0491,1.04815,1.0491,219500000.0
2009-10-22 16:47:00,1.049,1.0493,1.0488,1.0493,281000000.0
2009-10-22 16:48:00,1.0493,1.04955,1.04925,1.0495,137400000.0
2009-10-22 16:49:00,1.04945,1.04955,1.049,1.04945,204600000.0
2009-10-22 16:50:00,1.04945,1.04945,1.04875,1.04895,243700000.0
2009-10-22 16:51:00,1.049,1.0491,1.04875,1.04895,215800000.0
2009-10-22 16:52:00,1.04895,1.04895,1.0479,1.04795,456400000.0
2009-10-22 16:53:00,1.048,1.048,1.04725,1.04755,381900000.0
2009-10-22 16:54:00,1.04755,1.04755,1.0472,1.04745,315400000.0
2009-10-22 16:55:00,1.0474,1.0474,1.0471,1.0472,465400000.0
2009-10-22 16:56:00,1.0472,1.04735,1.04715,1.04725,165300000.0
2009-10-22 16:57:00,1.0472,1.0473,1.04655,1.0466,367200000.0
2009-10-22 16:58:00,1.0466,1.0467,1.04605,1.04625,338800000.0
2009-10-22 16:59:00,1.04625,1.0463,1.04585,1.04605,559100000.0
2009-10-22 17:00:00,1.0461,1.0466,1.04585,1.04655,657800001.0
2009-10-22 17:01:00,1.04655,1.04685,1.04645,1.04685,339000000.0
2009-10-22 17:02:00,1.04685,1.04695,1.04655,1.04665,393099999.0
2009-10-22 17:03:00,1.04665,1.0467,1.04555,1.0457,552500000.0
2009-10-22 17:04:00,1.0456,1.04595,1.0453,1.04545,749500000.0
2009-10-22 17:05:00,1.04555,1.04555,1.04505,1.04535,457000000.0
2009-10-22 17:06:00,1.04535,1.04585,1.0452,1.0457,413500000.0
2009-10-22 17:07:00,1.04565,1.0457,1.04535,1.04535,388000000.0
2009-10-22 17:08:00,1.04535,1.04625,1.04535,1.0461,723000000.0
2009-10-22 17:09:00,1.0461,1.0464,1.04595,1.04625,404400000.0
2009-10-22 17:10:00,1.04625,1.0468,1.0462,1.04675,262700000.0
2009-10-22 17:11:00,1.04675,1.04675,1.0465,1.04665,228400000.0
2009-10-22 17:12:00,1.04665,1.047,1.04655,1.0467,180700000.0
2009-10-22 17:13:00,1.0467,1.04675,1.0462,1.0462,267300000.0
2009-10-22 17:14:00,1.0462,1.04645,1.0462,1.04635,343900000.0
2009-10-22 17:15:00,1.04635,1.0466,1.04635,1.0466,382500000.0
2009-10-22 17:16:00,1.04665,1.04705,1.04665,1.04685,264400000.0
2009-10-22 17:17:00,1.04685,1.04725,1.04685,1.04705,156100000.0
2009-10-22 17:18:00,1.04705,1.04705,1.0466,1.0466,300500000.0
2009-10-22 17:19:00,1.0466,1.05295,1.0466,1.05145,373000000.0
2009-10-22 17:20:00,1.05145,1.05145,1.05025,1.05035,569300000.0
2009-10-22 17:21:00,1.0503,1.0506,1.04965,1.04965,499400000.0
2009-10-22 17:22:00,1.0496,1.0496,1.0491,1.04945,460000000.0
2009-10-22 17:23:00,1.04945,1.04945,1.0487,1.04895,404100000.0
2009-10-22 17:24:00,1.04895,1.04895,1.04835,1.04895,267000000.0
2009-10-22 17:25:00,1.04895,1.04895,1.04815,1.04825,229500000.0
2009-10-22 17:26:00,1.04825,1.04905,1.04825,1.04845,244000000.0
2009-10-22 17:27:00,1.04845,1.04845,1.04735,1.04745,374600000.0
2009-10-22 17:28:00,1.04745,1.04815,1.04745,1.048,472400000.0
2009-10-22 17:29:00,1.048,1.04875,1.048,1.04875,397100000.0
2009-10-22 17:30:00,1.04875,1.05,1.04865,1.04975,414100000.0
2009-10-22 17:31:00,1.04975,1.05,1.04915,1.04925,474400000.0
2009-10-22 17:32:00,1.04925,1.0493,1.04895,1.04915,203700000.0
2009-10-22 17:33:00,1.04915,1.04935,1.0489,1.0491,398900000.0
2009-10-22 17:34:00,1.0491,1.0491,1.0487,1.0487,538300000.0
2009-10-22 17:35:00,1.0487,1.04905,1.04865,1.04865,350700000.0
2009-10-22 17:36:00,1.04865,1.04875,1.04845,1.04845,210900000.0
2009-10-22 17:37:00,1.04845,1.04875,1.04835,1.0484,245700000.0
2009-10-22 17:38:00,1.0482,1.04835,1.04795,1.0482,312000000.0
2009-10-22 17:39:00,1.0482,1.0488,1.0482,1.04835,306000000.0
2009-10-22 17:40:00,1.04835,1.0486,1.0477,1.0482,455200000.0
2009-10-22 17:41:00,1.04825,1.0483,1.04765,1.04775,411800000.0
2009-10-22 17:42:00,1.04775,1.0483,1.04765,1.0482,583000000.0
2009-10-22 17:43:00,1.0482,1.0484,1.04775,1.0479,339100000.0
2009-10-22 17:44:00,1.0479,1.0479,1.04745,1.04755,325200000.0
2009-10-22 17:45:00,1.04755,1.04815,1.04755,1.04805,153900000.0
2009-10-22 17:46:00,1.04805,1.0481,1.04775,1.0478,179000000.0
2009-10-22 17:47:00,1.0478,1.04825,1.0478,1.04825,212000000.0
2009-10-22 17:48:00,1.0483,1.04845,1.04765,1.0482,472100000.0
2009-10-22 17:49:00,1.04815,1.0484,1.0481,1.0481,139000000.0
2009-10-22 17:50:00,1.0481,1.04865,1.04805,1.04865,287599999.0
2009-10-22 17:51:00,1.0486,1.0487,1.0483,1.0483,292100000.0
2009-10-22 17:52:00,1.04835,1.04875,1.04835,1.04865,287400000.0
2009-10-22 17:53:00,1.04865,1.04905,1.04865,1.0488,311000000.0
2009-10-22 17:54:00,1.0488,1.0489,1.0485,1.0487,311300000.0
2009-10-22 17:55:00,1.0487,1.04915,1.0487,1.04915,329800000.0
2009-10-22 17:56:00,1.04925,1.04965,1.0491,1.04915,305100000.0
2009-10-22 17:57:00,1.04915,1.04945,1.0488,1.0488,473200000.0
2009-10-22 17:58:00,1.0489,1.0496,1.0489,1.04925,431300000.0
2009-10-22 17:59:00,1.04925,1.04925,1.04825,1.0483,643800000.0
2009-10-22 18:00:00,1.0477,1.0483,1.04765,1.0483,720800000.0
2009-10-22 18:01:00,1.0484,1.0485,1.0481,1.0485,522300000.0
2009-10-22 18:02:00,1.0485,1.0485,1.0482,1.0482,352400000.0
2009-10-22 18:03:00,1.04815,1.04815,1.0477,1.04795,318000000.0
2009-10-22 18:04:00,1.04795,1.04805,1.0475,1.0475,299800000.0
2009-10-22 18:05:00,1.04745,1.04745,1.0472,1.0473,390700000.0
2009-10-22 18:06:00,1.04735,1.04755,1.0473,1.0473,135900000.0
2009-10-22 18:07:00,1.0473,1.048,1.0473,1.0479,162700000.0
2009-10-22 18:08:00,1.0479,1.0483,1.04735,1.0474,286200001.0
2009-10-22 18:09:00,1.0475,1.04755,1.04725,1.04735,502700000.0
2009-10-22 18:10:00,1.04735,1.048,1.04725,1.04785,380400000.0
2009-10-22 18:11:00,1.04785,1.04815,1.0477,1.0477,191300000.0
2009-10-22 18:12:00,1.04775,1.04805,1.04775,1.048,270600000.0
2009-10-22 18:13:00,1.04805,1.04805,1.04795,1.048,97800000.0
2009-10-22 18:14:00,1.048,1.048,1.04765,1.04765,147900000.0
2009-10-22 18:15:00,1.04765,1.04825,1.04765,1.04825,189500000.0
2009-10-22 18:16:00,1.04825,1.04835,1.04805,1.04835,188900000.0
2009-10-22 18:17:00,1.04835,1.04835,1.048,1.048,69100000.0
2009-10-22 18:18:00,1.048,1.048,1.0475,1.04755,268700000.0
2009-10-22 18:19:00,1.04755,1.048,1.0475,1.0478,335700000.0
2009-10-22 18:20:00,1.0478,1.0479,1.0477,1.0478,313800000.0
2009-10-22 18:21:00,1.0478,1.04805,1.0478,1.04805,261500000.0
2009-10-22 18:22:00,1.04805,1.04805,1.04795,1.04805,30300000.0
2009-10-22 18:23:00,1.04815,1.04825,1.04805,1.04805,61800000.0
2009-10-22 18:24:00,1.04815,1.04865,1.04815,1.04865,276900000.0
2009-10-22 18:25:00,1.04865,1.04875,1.0484,1.04865,370000000.0
2009-10-22 18:26:00,1.04865,1.0491,1.04865,1.04895,154500000.0
2009-10-22 18:27:00,1.04895,1.04925,1.04895,1.049,247400000.0
2009-10-22 18:28:00,1.04905,1.04945,1.049,1.04935,167300000.0
2009-10-22 18:29:00,1.04935,1.05,1.04935,1.04995,232800000.0
2009-10-22 18:30:00,1.0499,1.0503,1.0497,1.0503,222800000.0
2009-10-22 18:31:00,1.0503,1.05055,1.0502,1.05055,241500000.0
2009-10-22 18:32:00,1.05055,1.05055,1.04975,1.04975,208300000.0
2009-10-22 18:33:00,1.0497,1.04975,1.0495,1.04975,167500000.0
2009-10-22 18:34:00,1.04955,1.05045,1.0495,1.05035,315800001.0
2009-10-22 18:35:00,1.05035,1.05055,1.0502,1.0504,101200000.0
2009-10-22 18:36:00,1.05035,1.05035,1.05005,1.05025,243800000.0
2009-10-22 18:37:00,1.05025,1.0504,1.05,1.05,162400000.0
2009-10-22 18:38:00,1.05,1.05015,1.04995,1.04995,98200000.0
2009-10-22 18:39:00,1.04995,1.05025,1.0498,1.0498,259700000.0
2009-10-22 18:40:00,1.0498,1.0499,1.0495,1.0498,300400000.0
2009-10-22 18:41:00,1.04985,1.04985,1.04975,1.04985,67600000.0
2009-10-22 18:42:00,1.04985,1.04985,1.0496,1.04985,178399999.0
2009-10-22 18:43:00,1.04985,1.04985,1.04965,1.04965,272900000.0
2009-10-22 18:44:00,1.04965,1.04975,1.04945,1.04955,314800000.0
2009-10-22 18:45:00,1.04955,1.04955,1.04915,1.04915,345700000.0
2009-10-22 18:46:00,1.04915,1.04915,1.0486,1.0489,377400000.0
2009-10-22 18:47:00,1.0489,1.049,1.04865,1.04865,338900000.0
2009-10-22 18:48:00,1.04865,1.04865,1.0479,1.0481,459900000.0
2009-10-22 18:49:00,1.04815,1.0488,1.0481,1.0488,240700000.0
2009-10-22 18:50:00,1.0488,1.04885,1.04855,1.0487,126900000.0
2009-10-22 18:51:00,1.0487,1.049,1.0487,1.049,133900000.0
2009-10-22 18:52:00,1.049,1.049,1.0487,1.0488,253500000.0
2009-10-22 18:53:00,1.0488,1.0489,1.04865,1.04865,248400000.0
2009-10-22 18:54:00,1.04865,1.04865,1.0484,1.0485,110800000.0
2009-10-22 18:55:00,1.0485,1.04855,1.0482,1.04835,158000000.0
2009-10-22 18:56:00,1.04835,1.0485,1.04835,1.0485,150600000.0
2009-10-22 18:57:00,1.0485,1.0485,1.0482,1.0482,102000000.0
2009-10-22 18:58:00,1.0482,1.04825,1.0481,1.04825,105400000.0
2009-10-22 18:59:00,1.04825,1.04915,1.04825,1.04915,221400000.0
2009-10-22 19:00:00,1.0492,1.04935,1.0491,1.0491,157500000.0
2009-10-22 19:01:00,1.04915,1.04925,1.0485,1.04875,201200000.0
2009-10-22 19:02:00,1.04875,1.04875,1.04835,1.04875,290600000.0
2009-10-22 19:03:00,1.04875,1.04875,1.04865,1.04865,146100000.0
2009-10-22 19:04:00,1.04865,1.0488,1.04865,1.04865,171500000.0
2009-10-22 19:05:00,1.04865,1.04875,1.04855,1.04875,243000000.0
2009-10-22 19:06:00,1.04875,1.04885,1.0485,1.0485,135900000.0
2009-10-22 19:07:00,1.04855,1.04865,1.0485,1.0486,187600000.0
2009-10-22 19:08:00,1.04855,1.04925,1.04855,1.04925,230100000.0
2009-10-22 19:09:00,1.04925,1.04925,1.04885,1.0489,125000000.0
2009-10-22 19:10:00,1.049,1.049,1.04895,1.049,28500000.0
2009-10-22 19:11:00,1.0491,1.0493,1.04905,1.0492,81400000.0
2009-10-22 19:12:00,1.0492,1.04935,1.0491,1.0493,164200000.0
2009-10-22 19:13:00,1.0493,1.04985,1.04925,1.04985,117400000.0
2009-10-22 19:14:00,1.04985,1.04985,1.04955,1.04955,144000000.0
2009-10-22 19:15:00,1.04955,1.0499,1.04955,1.0497,108600000.0
2009-10-22 19:16:00,1.04975,1.04985,1.0497,1.04985,65500000.0
2009-10-22 19:17:00,1.04985,1.0504,1.04985,1.05005,272700000.0
2009-10-22 19:18:00,1.05005,1.05025,1.05005,1.05015,193300000.0
2009-10-22 19:19:00,1.05015,1.05015,1.04965,1.04975,299100000.0
2009-10-22 19:20:00,1.0497,1.04995,1.0497,1.0499,161100000.0
2009-10-22 19:21:00,1.05005,1.05025,1.05,1.05015,132800000.0
2009-10-22 19:22:00,1.05015,1.0502,1.0498,1.0498,193700000.0
2009-10-22 19:23:00,1.0498,1.0498,1.04945,1.04955,236500000.0
2009-10-22 19:24:00,1.04955,1.04955,1.0495,1.0495,58700000.0
2009-10-22 19:25:00,1.04955,1.04965,1.0494,1.0495,109600000.0
2009-10-22 19:26:00,1.04935,1.04955,1.0493,1.0495,133900000.0
2009-10-22 19:27:00,1.0495,1.04975,1.0495,1.04975,80000000.0
2009-10-22 19:28:00,1.04975,1.0498,1.0496,1.04965,131300000.0
2009-10-22 19:29:00,1.04965,1.04985,1.04965,1.04985,68900000.0
2009-10-22 19:30:00,1.04985,1.05015,1.04975,1.05015,111800000.0
2009-10-22 19:31:00,1.05015,1.0504,1.0501,1.05035,108200000.0
2009-10-22 19:32:00,1.05035,1.05055,1.04985,1.05055,202500000.0
2009-10-22 19:33:00,1.05055,1.05055,1.05025,1.05025,307900000.0
2009-10-22 19:34:00,1.05025,1.05075,1.05,1.0506,337600000.0
2009-10-22 19:35:00,1.0506,1.05065,1.0505,1.0505,149200000.0
2009-10-22 19:36:00,1.0506,1.05065,1.05025,1.05025,78100000.0
2009-10-22 19:37:00,1.05025,1.0504,1.0501,1.0502,64600000.0
2009-10-22 19:38:00,1.0501,1.0501,1.0499,1.04995,155100000.0
2009-10-22 19:39:00,1.04995,1.05,1.0499,1.05,187700000.0
2009-10-22 19:40:00,1.05,1.05025,1.05,1.0502,152800000.0
2009-10-22 19:41:00,1.05025,1.05025,1.05015,1.0502,134600000.0
2009-10-22 19:42:00,1.0502,1.05025,1.05015,1.05025,53400000.0
2009-10-22 19:43:00,1.05025,1.05025,1.05015,1.0502,70500000.0
2009-10-22 19:44:00,1.0502,1.0505,1.05015,1.05035,290800000.0
2009-10-22 19:45:00,1.05035,1.0504,1.05015,1.05025,145500000.0
2009-10-22 19:46:00,1.05025,1.05025,1.0502,1.05025,239400000.0
2009-10-22 19:47:00,1.05025,1.05055,1.0502,1.0504,65400000.0
2009-10-22 19:48:00,1.0504,1.05045,1.0504,1.0504,77600000.0
2009-10-22 19:49:00,1.05045,1.05045,1.0504,1.0504,26300000.0
2009-10-22 19:50:00,1.05035,1.05035,1.0497,1.0497,143700000.0
2009-10-22 19:51:00,1.0497,1.04985,1.0496,1.0496,166600000.0
2009-10-22 19:52:00,1.0496,1.04965,1.04955,1.0496,182200000.0
2009-10-22 19:53:00,1.0496,1.0496,1.0493,1.0493,130800000.0
2009-10-22 19:54:00,1.04935,1.04945,1.04925,1.04925,429500000.0
2009-10-22 19:55:00,1.04935,1.04935,1.04905,1.0493,307700000.0
2009-10-22 19:56:00,1.0493,1.04935,1.0493,1.04935,90900000.0
2009-10-22 19:57:00,1.04935,1.04935,1.04925,1.04925,90700000.0
2009-10-22 19:58:00,1.04925,1.0494,1.04925,1.0494,158600000.0
2009-10-22 19:59:00,1.0494,1.0494,1.04925,1.0493,210300000.0
2009-10-22 20:00:00,1.04925,1.04935,1.04875,1.0489,356700000.0
2009-10-22 20:01:00,1.0488,1.0488,1.04835,1.04855,390500000.0
2009-10-22 20:02:00,1.0485,1.0485,1.048,1.04815,242500000.0
2009-10-22 20:03:00,1.0481,1.04825,1.0478,1.04785,409800000.0
2009-10-22 20:04:00,1.04795,1.0482,1.04795,1.04815,81400000.0
2009-10-22 20:05:00,1.04815,1.04825,1.04795,1.04805,134000000.0
2009-10-22 20:06:00,1.04805,1.04815,1.04805,1.0481,139000000.0
2009-10-22 20:07:00,1.04805,1.04805,1.0479,1.04805,102500000.0
2009-10-22 20:08:00,1.0481,1.04815,1.048,1.04815,154300000.0
2009-10-22 20:09:00,1.04815,1.0492,1.048,1.04905,392200000.0
2009-10-22 20:10:00,1.04905,1.04905,1.0487,1.04875,153100000.0
2009-10-22 20:11:00,1.04875,1.04905,1.04865,1.04865,224200000.0
2009-10-22 20:12:00,1.04865,1.04865,1.04845,1.04845,205700000.0
2009-10-22 20:13:00,1.0483,1.04835,1.0482,1.0482,362100000.0
2009-10-22 20:14:00,1.04815,1.0482,1.0478,1.048,358200000.0
2009-10-22 20:15:00,1.04805,1.0481,1.0475,1.0475,363000000.0
2009-10-22 20:16:00,1.0475,1.04775,1.04745,1.04775,121600000.0
2009-10-22 20:17:00,1.04775,1.04775,1.0475,1.0475,184600000.0
2009-10-22 20:18:00,1.04745,1.04805,1.04745,1.0479,220700000.0
2009-10-22 20:19:00,1.0479,1.048,1.04775,1.04795,193000000.0
2009-10-22 20:20:00,1.048,1.04805,1.0479,1.04795,78300000.0
2009-10-22 20:21:00,1.04795,1.04795,1.04775,1.0478,206600000.0
2009-10-22 20:22:00,1.04775,1.04775,1.04755,1.04755,326500000.0
2009-10-22 20:23:00,1.04755,1.0476,1.0475,1.04755,128200000.0
2009-10-22 20:24:00,1.04755,1.0476,1.04745,1.0475,229800000.0
2009-10-22 20:25:00,1.0475,1.04755,1.0474,1.0475,122400000.0
2009-10-22 20:26:00,1.0475,1.0475,1.0474,1.0475,144400000.0
2009-10-22 20:27:00,1.0475,1.04795,1.0475,1.0475,405200000.0
2009-10-22 20:28:00,1.0475,1.04785,1.04745,1.0478,357000000.0
2009-10-22 20:29:00,1.04785,1.0481,1.04775,1.0481,184700000.0
2009-10-22 20:30:00,1.0481,1.0481,1.04775,1.0478,228000000.0
2009-10-22 20:31:00,1.0478,1.0478,1.0477,1.04775,300400000.0
2009-10-22 20:32:00,1.04785,1.0479,1.04775,1.04785,246600000.0
2009-10-22 20:33:00,1.04785,1.04835,1.0478,1.04835,210580000.0
2009-10-22 20:34:00,1.0483,1.04845,1.0483,1.0483,119800000.0
2009-10-22 20:35:00,1.0483,1.0483,1.04785,1.0482,199900000.0
2009-10-22 20:36:00,1.04815,1.04815,1.04795,1.04805,63400000.0
2009-10-22 20:37:00,1.04805,1.04805,1.0478,1.0478,53500000.0
2009-10-22 20:38:00,1.0478,1.0481,1.04765,1.0478,395300000.0
2009-10-22 20:39:00,1.0478,1.04795,1.04765,1.0477,183200000.0
2009-10-22 20:40:00,1.0477,1.0481,1.0477,1.04805,185000000.0
2009-10-22 20:41:00,1.04805,1.0485,1.04805,1.04845,95400000.0
2009-10-22 20:42:00,1.04845,1.04875,1.0483,1.04865,411600000.0
2009-10-22 20:43:00,1.04865,1.04895,1.04845,1.0486,355800000.0
2009-10-22 20:44:00,1.0486,1.04915,1.04855,1.04915,168900000.0
2009-10-22 20:45:00,1.04915,1.04915,1.04865,1.04875,174500000.0
2009-10-22 20:46:00,1.04875,1.04895,1.04875,1.04895,142700000.0
2009-10-22 20:47:00,1.04895,1.04925,1.04895,1.04925,287900000.0
2009-10-22 20:48:00,1.0492,1.04925,1.04905,1.04905,240200000.0
2009-10-22 20:49:00,1.04905,1.04975,1.04905,1.0497,347100000.0
2009-10-22 20:50:00,1.0497,1.0498,1.0496,1.0496,96000000.0
2009-10-22 20:51:00,1.0496,1.0496,1.04895,1.04895,117800000.0
2009-10-22 20:52:00,1.04895,1.04915,1.04885,1.04905,190700000.0
2009-10-22 20:53:00,1.04905,1.04945,1.04905,1.0493,163400000.0
2009-10-22 20:54:00,1.04935,1.04935,1.04905,1.0491,175500000.0
2009-10-22 20:55:00,1.04915,1.04915,1.049,1.049,224800000.0
2009-10-22 20:56:00,1.049,1.04925,1.0488,1.04905,224100000.0
2009-10-22 20:57:00,1.04905,1.04915,1.0489,1.04895,137400000.0
2009-10-22 20:58:00,1.04895,1.04895,1.04885,1.04885,107200000.0
2009-10-22 20:59:00,1.04885,1.04885,1.04815,1.0483,371400000.0
2009-10-22 21:00:00,1.0483,1.04845,1.04825,1.04845,397300000.0
2009-10-22 21:01:00,1.04845,1.0486,1.04845,1.04855,298000000.0
2009-10-22 21:02:00,1.0485,1.04855,1.04845,1.04845,50900000.0
2009-10-22 21:03:00,1.04845,1.04845,1.04795,1.04795,220100000.0
2009-10-22 21:04:00,1.04795,1.04815,1.04795,1.04815,196000000.0
2009-10-22 21:05:00,1.04815,1.0484,1.04815,1.04835,197700000.0
2009-10-22 21:06:00,1.04835,1.04845,1.04815,1.04815,180000000.0
2009-10-22 21:07:00,1.04815,1.04815,1.04795,1.04795,70200000.0
2009-10-22 21:08:00,1.04795,1.04795,1.04785,1.04795,40400000.0
2009-10-22 21:09:00,1.04795,1.04795,1.04785,1.04785,55000000.0
2009-10-22 21:10:00,1.04785,1.04795,1.04785,1.0479,67900000.0
2009-10-22 21:11:00,1.048,1.048,1.0477,1.04775,82000000.0
2009-10-22 21:12:00,1.04775,1.04775,1.0475,1.0476,196000000.0
2009-10-22 21:13:00,1.04765,1.04775,1.04765,1.04775,52900000.0
2009-10-22 21:14:00,1.04775,1.04785,1.04775,1.04775,54600000.0
2009-10-22 21:15:00,1.04775,1.04795,1.0475,1.04775,145200000.0
2009-10-22 21:16:00,1.04775,1.0479,1.04775,1.04785,52400000.0
2009-10-22 21:17:00,1.04785,1.04815,1.04785,1.04795,152500000.0
2009-10-22 21:18:00,1.04785,1.04785,1.0476,1.0477,125900000.0
2009-10-22 21:19:00,1.0477,1.0477,1.0475,1.04755,199600000.0
2009-10-22 21:20:00,1.0477,1.0478,1.04765,1.04775,96900000.0
2009-10-22 21:21:00,1.04775,1.0478,1.04755,1.04755,104400000.0
2009-10-22 21:22:00,1.04755,1.04765,1.04705,1.04715,125000000.0
2009-10-22 21:23:00,1.0472,1.04765,1.0472,1.04755,99000000.0
2009-10-22 21:24:00,1.04755,1.0476,1.04735,1.0474,87400000.0
2009-10-22 21:25:00,1.04755,1.04755,1.04655,1.04675,194200000.0
2009-10-22 21:26:00,1.04685,1.04685,1.0466,1.0468,121000000.0
2009-10-22 21:27:00,1.0468,1.04745,1.04675,1.04745,324700000.0
2009-10-22 21:28:00,1.0475,1.0477,1.0475,1.0476,67600000.0
2009-10-22 21:29:00,1.0476,1.0477,1.0474,1.04755,240800000.0
2009-10-22 21:30:00,1.04755,1.0477,1.0475,1.04765,115900000.0
2009-10-22 21:31:00,1.04765,1.0479,1.0476,1.0479,192900000.0
2009-10-22 21:32:00,1.0479,1.04805,1.0478,1.048,86700000.0
2009-10-22 21:33:00,1.048,1.0482,1.04795,1.04815,86800000.0
2009-10-22 21:34:00,1.04815,1.04815,1.04795,1.04795,68200000.0
2009-10-22 21:35:00,1.0479,1.04805,1.04785,1.0479,117200000.0
2009-10-22 21:36:00,1.0479,1.0481,1.04785,1.04795,147400000.0
2009-10-22 21:37:00,1.04795,1.04795,1.04795,1.04795,71200000.0
2009-10-22 21:38:00,1.04795,1.04795,1.04775,1.04775,149300000.0
2009-10-22 21:39:00,1.04775,1.04795,1.04775,1.04775,155300000.0
2009-10-22 21:40:00,1.04775,1.0478,1.0477,1.0478,332400000.0
2009-10-22 21:41:00,1.0478,1.04785,1.0478,1.04785,34000000.0
2009-10-22 21:42:00,1.04785,1.0479,1.04785,1.0479,138900000.0
2009-10-22 21:43:00,1.04805,1.0482,1.048,1.04815,266900000.0
2009-10-22 21:44:00,1.04815,1.04825,1.04795,1.048,310900000.0
2009-10-22 21:45:00,1.04805,1.0481,1.04795,1.04805,225500000.0
2009-10-22 21:46:00,1.04805,1.04805,1.0478,1.0478,126400000.0
2009-10-22 21:47:00,1.04785,1.04785,1.0473,1.0473,235700000.0
2009-10-22 21:48:00,1.0473,1.0473,1.04705,1.04705,433100000.0
2009-10-22 21:49:00,1.04705,1.0471,1.04705,1.04705,41000000.0
2009-10-22 21:50:00,1.04705,1.04705,1.0466,1.0466,163600000.0
2009-10-22 21:51:00,1.0466,1.04675,1.0466,1.04675,95300000.0
2009-10-22 21:52:00,1.04675,1.0468,1.0467,1.0467,60800000.0
2009-10-22 21:53:00,1.0468,1.04685,1.04675,1.04675,4400000.0
2009-10-22 21:54:00,1.04675,1.04705,1.04665,1.04695,150100000.0
2009-10-22 21:55:00,1.04695,1.04715,1.04695,1.0471,133900000.0
2009-10-22 21:56:00,1.0471,1.04735,1.0471,1.04735,268699999.0
2009-10-22 21:57:00,1.0474,1.04755,1.04735,1.04755,483100006.0
2009-10-22 21:58:00,1.04755,1.04775,1.04755,1.04775,112900000.0
2009-10-22 21:59:00,1.04775,1.04775,1.0476,1.04765,153600000.0
2009-10-22 22:00:00,1.04765,1.04775,1.04765,1.04765,40300000.0
2009-10-22 22:01:00,1.04765,1.04795,1.04765,1.04795,48400000.0
2009-10-22 22:02:00,1.04795,1.04795,1.0476,1.04765,99400000.0
2009-10-22 22:03:00,1.04765,1.04765,1.04755,1.0476,41700000.0
2009-10-22 22:04:00,1.0476,1.0476,1.0475,1.0475,195400000.0
2009-10-22 22:05:00,1.0475,1.04755,1.0474,1.04745,228300000.0
2009-10-22 22:06:00,1.04745,1.04745,1.0471,1.0472,96800000.0
2009-10-22 22:07:00,1.0472,1.0472,1.04695,1.04695,82200000.0
2009-10-22 22:08:00,1.04695,1.04745,1.04695,1.0472,365900000.0
2009-10-22 22:09:00,1.0472,1.0475,1.04715,1.04715,156500000.0
2009-10-22 22:10:00,1.04715,1.04745,1.04715,1.04735,84900000.0
2009-10-22 22:11:00,1.04735,1.04735,1.04725,1.0473,139900000.0
2009-10-22 22:12:00,1.0473,1.0475,1.0473,1.0474,68000000.0
2009-10-22 22:13:00,1.04745,1.0476,1.04745,1.04745,21500000.0
2009-10-22 22:14:00,1.0475,1.0476,1.0474,1.04745,51200000.0
2009-10-22 22:15:00,1.0475,1.0475,1.04725,1.04725,169400000.0
2009-10-22 22:16:00,1.04725,1.04735,1.0472,1.04735,93200000.0
2009-10-22 22:17:00,1.04735,1.0474,1.0473,1.0473,197800000.0
2009-10-22 22:18:00,1.0473,1.0474,1.0473,1.0474,123800000.0
2009-10-22 22:19:00,1.04735,1.0474,1.0473,1.0473,238000000.0
2009-10-22 22:20:00,1.04735,1.04735,1.04735,1.04735,17600000.0
2009-10-22 22:21:00,1.04735,1.04735,1.04735,1.04735,52800000.0
2009-10-22 22:22:00,1.04745,1.04755,1.04725,1.04725,126700000.0
2009-10-22 22:23:00,1.04725,1.04725,1.04705,1.04705,45600000.0
2009-10-22 22:24:00,1.04705,1.0471,1.04705,1.04705,57600000.0
2009-10-22 22:25:00,1.04705,1.04705,1.047,1.047,95200000.0
2009-10-22 22:26:00,1.04695,1.0472,1.04695,1.0472,292200000.0
2009-10-22 22:27:00,1.0473,1.04745,1.0473,1.0474,476400000.0
2009-10-22 22:28:00,1.04745,1.04745,1.0471,1.0474,615400000.0
2009-10-22 22:29:00,1.0474,1.04745,1.04705,1.04705,100600000.0
2009-10-22 22:30:00,1.04674,1.04697,1.04674,1.04696,8000000.0
2009-10-22 22:31:00,1.04705,1.0473,1.04705,1.0473,50200000.0
2009-10-22 22:32:00,1.0473,1.0473,1.0473,1.0473,3200000.0
2009-10-22 22:33:00,1.0473,1.0474,1.0473,1.0474,53200000.0
2009-10-22 22:34:00,1.0474,1.0474,1.0474,1.0474,13800000.0
2009-10-22 22:35:00,1.04745,1.04755,1.04745,1.0475,22500000.0
2009-10-22 22:36:00,1.0475,1.0475,1.0475,1.0475,4000000.0
2009-10-22 22:37:00,1.0475,1.0475,1.0475,1.0475,13800000.0
2009-10-22 22:38:00,1.04745,1.04745,1.04745,1.04745,21200000.0
2009-10-22 22:39:00,1.04745,1.04745,1.04735,1.04735,11200000.0
2009-10-22 22:40:00,1.0473,1.0473,1.0473,1.0473,9700000.0
2009-10-22 22:41:00,1.0473,1.0475,1.04725,1.0474,41900000.0
2009-10-22 22:42:00,1.0473,1.04745,1.04725,1.04745,196200000.0
2009-10-22 22:43:00,1.04745,1.0475,1.04745,1.04745,6300000.0
2009-10-22 22:44:00,1.0474,1.04745,1.0471,1.04745,139800000.0
2009-10-22 22:45:00,1.04745,1.04745,1.0474,1.0474,3200000.0
2009-10-22 22:46:00,1.0474,1.0474,1.0474,1.0474,3200000.0
2009-10-22 22:47:00,1.04735,1.04735,1.0471,1.04725,145200000.0
2009-10-22 22:48:00,1.04735,1.04735,1.04705,1.04725,496400000.0
2009-10-22 22:49:00,1.04725,1.04725,1.04725,1.04725,22400000.0
2009-10-22 22:50:00,1.04735,1.04735,1.04735,1.04735,106400000.0
2009-10-22 22:51:00,1.04735,1.04735,1.04735,1.04735,19200000.0
2009-10-22 22:52:00,1.04735,1.04755,1.04735,1.04735,29100000.0
2009-10-22 22:53:00,1.04735,1.04735,1.0473,1.0473,31400000.0
2009-10-22 22:54:00,1.0471,1.0471,1.04703,1.04703,24000000.0
2009-10-22 22:55:00,1.0472,1.04745,1.04715,1.04715,79500000.0
2009-10-22 22:56:00,1.0472,1.04725,1.04715,1.04715,45200000.0
2009-10-22 22:57:00,1.0472,1.0473,1.04715,1.04715,83200000.0
2009-10-22 22:58:00,1.0471,1.04715,1.0471,1.04715,9600000.0
2009-10-22 22:59:00,1.0472,1.04725,1.0472,1.04725,14600000.0
2009-10-22 23:00:00,1.04725,1.04725,1.04715,1.04725,3000000.0
2009-10-22 23:01:00,1.04725,1.04725,1.04725,1.04725,4000000.0
2009-10-22 23:02:00,1.04725,1.04735,1.0472,1.04735,9200000.0
2009-10-22 23:03:00,1.0472,1.0472,1.04706,1.04715,22800000.0
2009-10-22 23:04:00,1.04735,1.04735,1.04735,1.04735,1600000.0
2009-10-22 23:05:00,1.04735,1.04735,1.04735,1.04735,5600000.0
2009-10-22 23:06:00,1.04735,1.0474,1.04595,1.0472,23300000.0
2009-10-22 23:07:00,1.0472,1.0472,1.0472,1.0472,4000000.0
2009-10-22 23:08:00,1.04725,1.04725,1.0472,1.04725,4400000.0
2009-10-22 23:09:00,1.0472,1.04725,1.0472,1.04725,6400000.0
2009-10-22 23:10:00,1.04725,1.04745,1.04725,1.04745,14000000.0
2009-10-22 23:11:00,1.04745,1.04745,1.04735,1.0474,8400000.0
2009-10-22 23:12:00,1.0474,1.04745,1.04735,1.04745,5800000.0
2009-10-22 23:13:00,1.04745,1.04745,1.04725,1.0473,15200000.0
2009-10-22 23:14:00,1.0473,1.0473,1.04715,1.04715,10400000.0
2009-10-22 23:15:00,1.04683,1.04698,1.04656,1.04698,42200000.0
2009-10-22 23:16:00,1.04715,1.04715,1.04715,1.04715,8000000.0
2009-10-22 23:17:00,1.04683,1.0469,1.04664,1.04688,66700000.0
2009-10-22 23:18:00,1.04693,1.04693,1.04681,1.04686,28200000.0
2009-10-22 23:19:00,1.04715,1.04715,1.04715,1.04715,7200000.0
2009-10-22 23:20:00,1.04715,1.04715,1.04715,1.04715,7200000.0
2009-10-22 23:21:00,1.0469,1.04692,1.0469,1.04692,199700000.0
2009-10-22 23:22:00,1.04692,1.04692,1.0469,1.0469,52700000.0
2009-10-22 23:23:00,1.04715,1.04715,1.04715,1.04715,14400000.0
2009-10-22 23:24:00,1.04685,1.04693,1.04684,1.04693,25600000.0
2009-10-22 23:25:00,1.04715,1.04725,1.04715,1.04725,9600000.0
2009-10-22 23:26:00,1.04695,1.04697,1.04695,1.04695,25300000.0
2009-10-22 23:27:00,1.0472,1.04725,1.0472,1.04725,12000000.0
2009-10-22 23:28:00,1.04686,1.04695,1.04678,1.04695,24900000.0
2009-10-22 23:29:00,1.047,1.04702,1.047,1.047,40300000.0
2009-10-22 23:30:00,1.04725,1.04725,1.04725,1.04725,1600000.0
2009-10-22 23:31:00,1.04698,1.04704,1.04689,1.04694,27900000.0
2009-10-22 23:32:00,1.04682,1.04698,1.04682,1.04688,53500000.0
2009-10-22 23:33:00,1.04692,1.04703,1.04692,1.04699,59200000.0
2009-10-22 23:34:00,1.04699,1.04704,1.04694,1.04697,91300000.0
2009-10-22 23:35:00,1.04725,1.0473,1.04725,1.0473,12800000.0
2009-10-22 23:36:00,1.04698,1.04714,1.04697,1.04697,63400000.0
2009-10-22 23:37:00,1.04715,1.04715,1.04712,1.04712,13600000.0
2009-10-22 23:38:00,1.0473,1.0474,1.0473,1.0474,33100000.0
2009-10-22 23:39:00,1.0474,1.0474,1.0474,1.0474,14400000.0
2009-10-22 23:40:00,1.04713,1.0472,1.04713,1.0472,7200000.0
2009-10-22 23:41:00,1.0474,1.04745,1.0474,1.04745,37300000.0
2009-10-22 23:42:00,1.04745,1.04745,1.04745,1.04745,5000000.0
2009-10-22 23:43:00,1.0472,1.04725,1.0472,1.04725,14000000.0
2009-10-22 23:44:00,1.04745,1.04745,1.04745,1.04745,8200000.0
2009-10-22 23:45:00,1.04745,1.0475,1.04745,1.04745,40300000.0
2009-10-22 23:46:00,1.04745,1.04745,1.0474,1.04745,21100000.0
2009-10-22 23:47:00,1.04745,1.0475,1.04745,1.0475,7800000.0
2009-10-22 23:48:00,1.0475,1.0475,1.0475,1.0475,6200000.0
2009-10-22 23:49:00,1.04735,1.04738,1.04735,1.04738,13600000.0
2009-10-22 23:50:00,1.04736,1.04736,1.04731,1.04731,5600000.0
2009-10-22 23:51:00,1.0475,1.0475,1.0475,1.0475,3200000.0
2009-10-22 23:52:00,1.0474,1.04745,1.04725,1.0474,42600000.0
2009-10-22 23:53:00,1.04723,1.04723,1.0472,1.0472,30700000.0
2009-10-22 23:54:00,1.04725,1.04741,1.04725,1.04741,18600000.0
2009-10-22 23:55:00,1.04735,1.04735,1.04735,1.04735,2400000.0
2009-10-22 23:56:00,1.04735,1.04735,1.0473,1.0473,30000000.0
2009-10-22 23:57:00,1.0473,1.0473,1.047,1.047,20800000.0
2009-10-22 23:58:00,1.047,1.047,1.0466,1.0468,32200000.0
2009-10-22 23:59:00,1.04685,1.0469,1.04685,1.04685,46600000.0
2009-10-23 00:00:00,1.04665,1.04675,1.04665,1.04675,26800000.0
2009-10-23 00:01:00,1.04685,1.04715,1.04685,1.04705,35800000.0
2009-10-23 00:02:00,1.04705,1.04725,1.04695,1.0471,62900000.0
2009-10-23 00:03:00,1.04704,1.0471,1.04684,1.0471,110900000.0
2009-10-23 00:04:00,1.0471,1.0471,1.0471,1.0471,4500000.0
2009-10-23 00:05:00,1.0471,1.0471,1.0471,1.0471,7400000.0
2009-10-23 00:06:00,1.04705,1.0471,1.04705,1.0471,7200000.0
2009-10-23 00:07:00,1.04715,1.04715,1.04705,1.04705,7600000.0
2009-10-23 00:08:00,1.04705,1.04725,1.04705,1.04725,14700000.0
2009-10-23 00:09:00,1.04695,1.04715,1.0469,1.0469,24600000.0
2009-10-23 00:10:00,1.04695,1.04695,1.04695,1.04695,4200000.0
2009-10-23 00:11:00,1.04695,1.04695,1.04695,1.04695,2000000.0
2009-10-23 00:12:00,1.04695,1.04695,1.04695,1.04695,2000000.0
2009-10-23 00:13:00,1.04695,1.04695,1.04695,1.04695,1000000.0
2009-10-23 00:14:00,1.04695,1.04695,1.04695,1.04695,2000000.0
2009-10-23 00:15:00,1.04692,1.04697,1.04692,1.04694,15500000.0
2009-10-23 00:16:00,1.04702,1.04702,1.04685,1.04685,28300000.0
2009-10-23 00:17:00,1.047,1.047,1.047,1.047,2400000.0
2009-10-23 00:18:00,1.04689,1.04695,1.04678,1.04681,26400000.0
2009-10-23 00:19:00,1.047,1.047,1.047,1.047,2400000.0
2009-10-23 00:20:00,1.04684,1.047,1.04679,1.047,118400000.0
2009-10-23 00:21:00,1.0469,1.04704,1.04682,1.04689,151700000.0
2009-10-23 00:22:00,1.04695,1.047,1.04685,1.04688,148000000.0
2009-10-23 00:23:00,1.04691,1.04692,1.04676,1.04692,20600000.0
2009-10-23 00:24:00,1.04693,1.04693,1.04687,1.04687,15600000.0
2009-10-23 00:25:00,1.04692,1.04703,1.04692,1.04692,42100000.0
2009-10-23 00:26:00,1.04683,1.04701,1.04683,1.047,116800000.0
2009-10-23 00:27:00,1.047,1.047,1.047,1.047,1600000.0
2009-10-23 00:28:00,1.04692,1.04702,1.0469,1.04695,126800000.0
2009-10-23 00:29:00,1.04694,1.047,1.04683,1.047,93000000.0
2009-10-23 00:30:00,1.04687,1.04697,1.04675,1.04687,123300000.0
2009-10-23 00:31:00,1.0468,1.04694,1.04679,1.04694,47400000.0
2009-10-23 00:32:00,1.04677,1.04702,1.04677,1.04685,36200000.0
2009-10-23 00:33:00,1.04692,1.04692,1.04692,1.04692,22800000.0
2009-10-23 00:34:00,1.04684,1.04694,1.0468,1.04685,85600000.0
2009-10-23 00:35:00,1.04689,1.04696,1.04689,1.04693,17300000.0
2009-10-23 00:36:00,1.04685,1.04685,1.04676,1.04684,19000000.0
2009-10-23 00:37:00,1.04695,1.04696,1.04684,1.04686,31400000.0
2009-10-23 00:38:00,1.04696,1.04701,1.04685,1.04685,54100000.0
2009-10-23 00:39:00,1.04687,1.04692,1.04678,1.04692,18200000.0
2009-10-23 00:40:00,1.04679,1.04688,1.04679,1.04684,14200000.0
2009-10-23 00:41:00,1.0469,1.04693,1.04685,1.04693,14400000.0
2009-10-23 00:42:00,1.04692,1.04692,1.04687,1.04687,13000000.0
2009-10-23 00:43:00,1.04678,1.04694,1.04678,1.04694,25400000.0
2009-10-23 00:44:00,1.047,1.047,1.04695,1.04695,3600000.0
2009-10-23 00:45:00,1.04695,1.04695,1.04695,1.04695,7000000.0
2009-10-23 00:46:00,1.04695,1.04695,1.04695,1.04695,2000000.0
2009-10-23 00:47:00,1.04695,1.04695,1.04695,1.04695,1000000.0
2009-10-23 00:48:00,1.04695,1.04695,1.04695,1.04695,4000000.0
2009-10-23 00:49:00,1.04695,1.04695,1.04675,1.04675,10600000.0
2009-10-23 00:50:00,1.0467,1.0467,1.04639,1.04659,50500000.0
2009-10-23 00:51:00,1.0467,1.0467,1.0467,1.0467,4800000.0
2009-10-23 00:52:00,1.0467,1.0467,1.0467,1.0467,2400000.0
2009-10-23 00:53:00,1.0465,1.04656,1.04644,1.04646,16400000.0
2009-10-23 00:54:00,1.0467,1.0467,1.0467,1.0467,26800000.0
2009-10-23 00:55:00,1.0467,1.04675,1.0467,1.0467,26800000.0
2009-10-23 00:56:00,1.0467,1.04675,1.0467,1.04675,3400000.0
2009-10-23 00:57:00,1.0467,1.0467,1.0467,1.0467,4800000.0
2009-10-23 00:58:00,1.0467,1.04675,1.0467,1.04675,6500000.0
2009-10-23 00:59:00,1.0467,1.0467,1.0467,1.0467,3400000.0
2009-10-23 01:00:00,1.0467,1.0467,1.0467,1.0467,8800000.0
2009-10-23 01:01:00,1.04665,1.04665,1.04665,1.04665,3300000.0
2009-10-23 01:02:00,1.04665,1.0468,1.04655,1.0466,32800000.0
2009-10-23 01:03:00,1.0466,1.0466,1.04655,1.04655,18500000.0
2009-10-23 01:04:00,1.04655,1.04655,1.04655,1.04655,9800000.0
2009-10-23 01:05:00,1.04605,1.04626,1.04605,1.04624,81800000.0
2009-10-23 01:06:00,1.04655,1.04655,1.04655,1.04655,15000000.0
2009-10-23 01:07:00,1.0463,1.0463,1.04615,1.0463,15000000.0
2009-10-23 01:08:00,1.04624,1.04627,1.04616,1.04616,20000000.0
2009-10-23 01:09:00,1.04636,1.04636,1.04618,1.04629,79600000.0
2009-10-23 01:10:00,1.04655,1.04655,1.04655,1.04655,17500000.0
2009-10-23 01:11:00,1.04655,1.04655,1.0465,1.0465,9400000.0
2009-10-23 01:12:00,1.0465,1.0466,1.0465,1.0466,11900000.0
2009-10-23 01:13:00,1.0466,1.0466,1.04635,1.0464,31400000.0
2009-10-23 01:14:00,1.0464,1.0465,1.046,1.0463,195900000.0
2009-10-23 01:15:00,1.0463,1.0463,1.04595,1.04625,107100000.0
2009-10-23 01:16:00,1.0463,1.04635,1.0462,1.0462,52200000.0
2009-10-23 01:17:00,1.0462,1.0462,1.0462,1.0462,8000000.0
2009-10-23 01:18:00,1.04599,1.04609,1.04599,1.04604,9700000.0
2009-10-23 01:19:00,1.0462,1.0462,1.046,1.04605,28000000.0
2009-10-23 01:20:00,1.04605,1.04615,1.0459,1.0459,68700000.0
2009-10-23 01:21:00,1.04595,1.046,1.0457,1.0458,173250000.0
2009-10-23 01:22:00,1.04575,1.04575,1.0455,1.0457,326400000.0
2009-10-23 01:23:00,1.0457,1.04575,1.0457,1.04575,5800000.0
2009-10-23 01:24:00,1.04575,1.0459,1.04575,1.0459,32600000.0
2009-10-23 01:25:00,1.0459,1.0459,1.0459,1.0459,7200000.0
2009-10-23 01:26:00,1.0459,1.0459,1.0457,1.04575,20000000.0
2009-10-23 01:27:00,1.04575,1.04575,1.04575,1.04575,4400000.0
2009-10-23 01:28:00,1.04585,1.04585,1.04575,1.04575,2600000.0
2009-10-23 01:29:00,1.04575,1.04575,1.04575,1.04575,3800000.0
2009-10-23 01:30:00,1.04561,1.04588,1.04541,1.04541,24300000.0
2009-10-23 01:31:00,1.0456,1.04561,1.04545,1.04561,13600000.0
2009-10-23 01:32:00,1.0457,1.04575,1.04565,1.0457,8000000.0
2009-10-23 01:33:00,1.0457,1.04575,1.0457,1.0457,95400000.0
2009-10-23 01:34:00,1.0457,1.04575,1.0457,1.04575,74800000.0
2009-10-23 01:35:00,1.04575,1.04575,1.04575,1.04575,46000000.0
2009-10-23 01:36:00,1.04575,1.0458,1.0457,1.0457,93500000.0
2009-10-23 01:37:00,1.0457,1.0457,1.0456,1.0456,97600000.0
2009-10-23 01:38:00,1.0456,1.0457,1.0456,1.04565,47600000.0
2009-10-23 01:39:00,1.04565,1.04565,1.04555,1.04555,156800000.0
2009-10-23 01:40:00,1.04555,1.04555,1.04555,1.04555,10400000.0
2009-10-23 01:41:00,1.04555,1.04555,1.04555,1.04555,3200000.0
2009-10-23 01:42:00,1.04565,1.04565,1.04565,1.04565,16000000.0
2009-10-23 01:43:00,1.04565,1.04565,1.04565,1.04565,1600000.0
2009-10-23 01:44:00,1.0453,1.04548,1.0453,1.04546,24000000.0
2009-10-23 01:45:00,1.04575,1.04575,1.04565,1.04565,3600000.0
2009-10-23 01:46:00,1.04565,1.0457,1.04565,1.0457,13200000.0
2009-10-23 01:47:00,1.0457,1.0457,1.0457,1.0457,1600000.0
2009-10-23 01:48:00,1.04565,1.04565,1.04565,1.04565,22000000.0
2009-10-23 01:49:00,1.04565,1.0458,1.04565,1.04575,40800000.0
2009-10-23 01:50:00,1.04575,1.04585,1.04575,1.04585,8400000.0
2009-10-23 01:51:00,1.0458,1.04595,1.0458,1.04595,26100000.0
2009-10-23 01:52:00,1.04595,1.0461,1.04595,1.0461,25000000.0
2009-10-23 01:53:00,1.04615,1.04635,1.04615,1.04635,63400000.0
2009-10-23 01:54:00,1.04635,1.04635,1.04605,1.04605,60600000.0
2009-10-23 01:55:00,1.04605,1.04605,1.04595,1.04595,16000000.0
2009-10-23 01:56:00,1.04595,1.04595,1.04585,1.04595,65500000.0
2009-10-23 01:57:00,1.04595,1.04595,1.0457,1.04575,38900000.0
2009-10-23 01:58:00,1.04575,1.04575,1.0457,1.0457,13200000.0
2009-10-23 01:59:00,1.0457,1.0457,1.04565,1.04565,56900000.0
2009-10-23 02:00:00,1.04565,1.04565,1.0455,1.0456,123100000.0
2009-10-23 02:01:00,1.0456,1.0456,1.0456,1.0456,8000000.0
2009-10-23 02:02:00,1.0456,1.0456,1.0452,1.04525,83800000.0
2009-10-23 02:03:00,1.04525,1.04525,1.04495,1.04495,78300000.0
2009-10-23 02:04:00,1.04495,1.04505,1.0448,1.04495,126600000.0
2009-10-23 02:05:00,1.04495,1.04505,1.04495,1.04495,95800000.0
2009-10-23 02:06:00,1.04505,1.04505,1.04495,1.04505,73900000.0
2009-10-23 02:07:00,1.04495,1.04505,1.04495,1.04495,96000000.0
2009-10-23 02:08:00,1.045,1.04505,1.045,1.045,80400000.0
2009-10-23 02:09:00,1.045,1.04545,1.045,1.04545,165300000.0
2009-10-23 02:10:00,1.0455,1.0455,1.04525,1.04525,55200000.0
2009-10-23 02:11:00,1.04525,1.04535,1.04515,1.04535,81000000.0
2009-10-23 02:12:00,1.0453,1.04535,1.04505,1.04535,84900000.0
2009-10-23 02:13:00,1.04535,1.04545,1.0452,1.04525,45200000.0
2009-10-23 02:14:00,1.04525,1.04525,1.04525,1.04525,23200000.0
2009-10-23 02:15:00,1.04525,1.04545,1.04505,1.04535,63600000.0
2009-10-23 02:16:00,1.0453,1.04545,1.0452,1.04525,78200000.0
2009-10-23 02:17:00,1.04525,1.0453,1.04515,1.0453,97200000.0
2009-10-23 02:18:00,1.0453,1.0454,1.0453,1.0454,27400000.0
2009-10-23 02:19:00,1.0454,1.04545,1.04515,1.04515,93400000.0
2009-10-23 02:20:00,1.04515,1.04515,1.0448,1.04515,145200000.0
2009-10-23 02:21:00,1.04505,1.04505,1.04505,1.04505,27700000.0
2009-10-23 02:22:00,1.04505,1.04505,1.04505,1.04505,24000000.0
2009-10-23 02:23:00,1.04505,1.04505,1.04505,1.04505,37700000.0
2009-10-23 02:24:00,1.04505,1.0457,1.04505,1.0457,142200000.0
2009-10-23 02:25:00,1.0457,1.0459,1.0455,1.0458,61900000.0
2009-10-23 02:26:00,1.0459,1.04595,1.0457,1.0457,55800000.0
2009-10-23 02:27:00,1.0457,1.04615,1.0457,1.04615,72500000.0
2009-10-23 02:28:00,1.0461,1.0461,1.046,1.046,25200000.0
2009-10-23 02:29:00,1.04595,1.04615,1.04595,1.04615,100100000.0
2009-10-23 02:30:00,1.04625,1.0463,1.04625,1.0463,16900000.0
2009-10-23 02:31:00,1.0463,1.0463,1.04615,1.04615,34600000.0
2009-10-23 02:32:00,1.04615,1.0463,1.04615,1.0463,8500000.0
2009-10-23 02:33:00,1.0463,1.04635,1.0463,1.04635,14400000.0
2009-10-23 02:34:00,1.04645,1.04645,1.0463,1.04645,27700000.0
2009-10-23 02:35:00,1.04645,1.04645,1.0464,1.0464,15000000.0
2009-10-23 02:36:00,1.04635,1.0464,1.04635,1.0464,18100000.0
2009-10-23 02:37:00,1.0464,1.0464,1.04635,1.04635,26000000.0
2009-10-23 02:38:00,1.04635,1.04635,1.04615,1.04615,24000000.0
2009-10-23 02:39:00,1.04615,1.04615,1.04595,1.04595,21900000.0
2009-10-23 02:40:00,1.04595,1.04605,1.04595,1.04595,56800000.0
2009-10-23 02:41:00,1.04595,1.04625,1.04595,1.04605,50200000.0
2009-10-23 02:42:00,1.04605,1.04615,1.04605,1.0461,15600000.0
2009-10-23 02:43:00,1.04615,1.04615,1.04605,1.04605,12200000.0
2009-10-23 02:44:00,1.04605,1.04605,1.04605,1.04605,49000000.0
2009-10-23 02:45:00,1.04605,1.04605,1.04595,1.04605,8000000.0
2009-10-23 02:46:00,1.046,1.04625,1.046,1.04615,20800000.0
2009-10-23 02:47:00,1.04615,1.04625,1.04615,1.04625,14200000.0
2009-10-23 02:48:00,1.04625,1.04645,1.04625,1.04645,20700000.0
2009-10-23 02:49:00,1.04635,1.04735,1.04635,1.0473,84700000.0
2009-10-23 02:50:00,1.0473,1.0473,1.04685,1.04685,122000000.0
2009-10-23 02:51:00,1.04685,1.04685,1.04665,1.04665,45300000.0
2009-10-23 02:52:00,1.04665,1.04665,1.0464,1.04645,71200000.0
2009-10-23 02:53:00,1.04655,1.04655,1.04635,1.04645,91700000.0
2009-10-23 02:54:00,1.04645,1.04735,1.04645,1.04735,128300000.0
2009-10-23 02:55:00,1.04715,1.0475,1.04705,1.0473,120300000.0
2009-10-23 02:56:00,1.0474,1.0475,1.04715,1.04725,97700000.0
2009-10-23 02:57:00,1.04725,1.04755,1.04725,1.04755,48800000.0
2009-10-23 02:58:00,1.04755,1.04775,1.0475,1.0476,128300000.0
2009-10-23 02:59:00,1.0476,1.04775,1.0476,1.0477,107300000.0
2009-10-23 03:00:00,1.04765,1.04775,1.0476,1.04775,64400000.0
2009-10-23 03:01:00,1.0477,1.0477,1.04735,1.04735,36400000.0
2009-10-23 03:02:00,1.04735,1.0474,1.0472,1.0474,29900000.0
2009-10-23 03:03:00,1.0474,1.0474,1.04705,1.0471,25200000.0
2009-10-23 03:04:00,1.0471,1.0471,1.0471,1.0471,1600000.0
2009-10-23 03:05:00,1.0471,1.04735,1.0468,1.04725,86100000.0
2009-10-23 03:06:00,1.0473,1.04735,1.0473,1.04735,19600000.0
2009-10-23 03:07:00,1.04735,1.04745,1.04735,1.04745,37900000.0
2009-10-23 03:08:00,1.04745,1.04745,1.0473,1.0474,44600000.0
2009-10-23 03:09:00,1.0474,1.04745,1.0473,1.0474,18000000.0
2009-10-23 03:10:00,1.0474,1.0474,1.04735,1.04735,9600000.0
2009-10-23 03:11:00,1.0474,1.0474,1.0474,1.0474,1600000.0
2009-10-23 03:12:00,1.04735,1.04735,1.047,1.047,17600000.0
2009-10-23 03:13:00,1.04705,1.04715,1.04705,1.0471,6300000.0
2009-10-23 03:14:00,1.0471,1.0472,1.0471,1.0472,19700000.0
2009-10-23 03:15:00,1.0472,1.0472,1.047,1.047,10300000.0
2009-10-23 03:16:00,1.047,1.047,1.0467,1.0467,9000000.0
2009-10-23 03:17:00,1.04675,1.0469,1.04675,1.0469,22700000.0
2009-10-23 03:18:00,1.0469,1.04695,1.0467,1.0467,25200000.0
2009-10-23 03:19:00,1.04675,1.0469,1.04675,1.0469,12800000.0
2009-10-23 03:20:00,1.0469,1.0469,1.04665,1.04685,20000000.0
2009-10-23 03:21:00,1.04675,1.04675,1.04675,1.04675,25400000.0
2009-10-23 03:22:00,1.0469,1.0472,1.0469,1.0472,40900000.0
2009-10-23 03:23:00,1.04667,1.04692,1.04663,1.04692,19900000.0
2009-10-23 03:24:00,1.047,1.047,1.047,1.047,5500000.0
2009-10-23 03:25:00,1.047,1.04705,1.0469,1.04695,15700000.0
2009-10-23 03:26:00,1.04695,1.04695,1.04695,1.04695,3200000.0
2009-10-23 03:27:00,1.0467,1.04675,1.0467,1.04675,14000000.0
2009-10-23 03:28:00,1.04675,1.0469,1.04675,1.0469,70900000.0
2009-10-23 03:29:00,1.0469,1.0469,1.0469,1.0469,8000000.0
2009-10-23 03:30:00,1.0469,1.0469,1.0468,1.0468,7400000.0
2009-10-23 03:31:00,1.0469,1.0469,1.0469,1.0469,4800000.0
2009-10-23 03:32:00,1.04695,1.04695,1.0469,1.04695,14500000.0
2009-10-23 03:33:00,1.04695,1.04735,1.04695,1.04735,45900000.0
2009-10-23 03:34:00,1.04735,1.04755,1.04735,1.04755,15200000.0
2009-10-23 03:35:00,1.04755,1.04755,1.0473,1.04735,12000000.0
2009-10-23 03:36:00,1.04735,1.04735,1.04735,1.04735,13200000.0
2009-10-23 03:37:00,1.04735,1.04735,1.04715,1.04715,16800000.0
2009-10-23 03:38:00,1.04715,1.04725,1.04715,1.04725,19100000.0
2009-10-23 03:39:00,1.0472,1.0472,1.0472,1.0472,1600000.0
2009-10-23 03:40:00,1.0471,1.04715,1.0471,1.0471,3000000.0
2009-10-23 03:41:00,1.0472,1.04735,1.0472,1.04735,6300000.0
2009-10-23 03:42:00,1.04725,1.0477,1.04725,1.04755,52400000.0
2009-10-23 03:43:00,1.04765,1.04775,1.04765,1.04775,21600000.0
2009-10-23 03:44:00,1.04775,1.04775,1.0477,1.0477,23900000.0
2009-10-23 03:45:00,1.0478,1.04795,1.0478,1.04795,17800000.0
2009-10-23 03:46:00,1.04805,1.04815,1.04795,1.0481,37800000.0
2009-10-23 03:47:00,1.04805,1.0481,1.04785,1.0479,30600000.0
2009-10-23 03:48:00,1.04769,1.04778,1.04765,1.04776,24800000.0
2009-10-23 03:49:00,1.0479,1.0479,1.04775,1.04775,106600000.0
2009-10-23 03:50:00,1.0478,1.0478,1.04775,1.0478,10300000.0
2009-10-23 03:51:00,1.04775,1.04775,1.0477,1.0477,21200000.0
2009-10-23 03:52:00,1.0477,1.04775,1.04765,1.04765,16400000.0
2009-10-23 03:53:00,1.04765,1.04765,1.04755,1.04755,63100000.0
2009-10-23 03:54:00,1.04755,1.04755,1.04715,1.04715,36900000.0
2009-10-23 03:55:00,1.04715,1.04725,1.04715,1.0472,44200000.0
2009-10-23 03:56:00,1.04715,1.04725,1.04715,1.04715,89600000.0
2009-10-23 03:57:00,1.04735,1.04745,1.0473,1.04735,29200000.0
2009-10-23 03:58:00,1.04735,1.04765,1.0473,1.04745,38700000.0
2009-10-23 03:59:00,1.04745,1.0475,1.0473,1.04735,104100000.0
2009-10-23 04:00:00,1.04735,1.0475,1.0473,1.04745,196600000.0
2009-10-23 04:01:00,1.04735,1.0479,1.04735,1.0479,163900000.0
2009-10-23 04:02:00,1.0479,1.04795,1.0475,1.04775,57800000.0
2009-10-23 04:03:00,1.04765,1.04765,1.04765,1.04765,11200000.0
2009-10-23 04:04:00,1.04765,1.04765,1.04765,1.04765,6400000.0
2009-10-23 04:05:00,1.04755,1.04755,1.04725,1.0474,44100000.0
2009-10-23 04:06:00,1.0474,1.0474,1.0474,1.0474,3600000.0
2009-10-23 04:07:00,1.04745,1.04745,1.04745,1.04745,9600000.0
2009-10-23 04:08:00,1.04745,1.04745,1.0474,1.0474,9800000.0
2009-10-23 04:09:00,1.04735,1.04735,1.04735,1.04735,20800000.0
2009-10-23 04:10:00,1.04735,1.04735,1.04735,1.04735,10400000.0
2009-10-23 04:11:00,1.04735,1.04735,1.04735,1.04735,20800000.0
2009-10-23 04:12:00,1.04735,1.0475,1.04735,1.0475,48400000.0
2009-10-23 04:13:00,1.04755,1.0477,1.04755,1.0477,84200000.0
2009-10-23 04:14:00,1.04738,1.04751,1.04727,1.04751,29100000.0
2009-10-23 04:15:00,1.0476,1.0476,1.0476,1.0476,6800000.0
2009-10-23 04:16:00,1.0477,1.0477,1.0477,1.0477,2400000.0
2009-10-23 04:17:00,1.0477,1.0477,1.04765,1.0477,13600000.0
2009-10-23 04:18:00,1.0477,1.0477,1.0477,1.0477,12000000.0
2009-10-23 04:19:00,1.0477,1.0477,1.04765,1.04765,47200000.0
2009-10-23 04:20:00,1.04765,1.04765,1.04765,1.04765,2400000.0
2009-10-23 04:21:00,1.04765,1.04765,1.04765,1.04765,12000000.0
2009-10-23 04:22:00,1.04765,1.04765,1.04765,1.04765,16800000.0
2009-10-23 04:23:00,1.04765,1.04765,1.04745,1.04755,30000000.0
2009-10-23 04:24:00,1.04745,1.04745,1.04745,1.04745,12300000.0
2009-10-23 04:25:00,1.0474,1.0474,1.0472,1.0472,22000000.0
2009-10-23 04:26:00,1.0472,1.04725,1.04715,1.04715,129000000.0
2009-10-23 04:27:00,1.04715,1.0472,1.0471,1.0472,23200000.0
2009-10-23 04:28:00,1.0472,1.0472,1.0472,1.0472,2800000.0
2009-10-23 04:29:00,1.0472,1.04745,1.0472,1.0474,44500000.0
2009-10-23 04:30:00,1.0474,1.0475,1.0474,1.04745,27800000.0
2009-10-23 04:31:00,1.04745,1.04745,1.04745,1.04745,7200000.0
2009-10-23 04:32:00,1.0474,1.04765,1.04735,1.04745,89800000.0
2009-10-23 04:33:00,1.04745,1.0475,1.0474,1.0474,42800000.0
2009-10-23 04:34:00,1.0474,1.0474,1.04725,1.04725,66900000.0
2009-10-23 04:35:00,1.04725,1.0473,1.0472,1.0473,49800000.0
2009-10-23 04:36:00,1.04735,1.04735,1.04735,1.04735,28800000.0
2009-10-23 04:37:00,1.0474,1.0474,1.04735,1.04735,74300000.0
2009-10-23 04:38:00,1.04708,1.04715,1.04701,1.04713,24100000.0
2009-10-23 04:39:00,1.0473,1.0473,1.04725,1.04725,37900000.0
2009-10-23 04:40:00,1.04725,1.0474,1.04725,1.0474,66800000.0
2009-10-23 04:41:00,1.0474,1.0474,1.0474,1.0474,2400000.0
2009-10-23 04:42:00,1.0474,1.04755,1.04735,1.04755,25800000.0
2009-10-23 04:43:00,1.04755,1.04755,1.04745,1.04745,31000000.0
2009-10-23 04:44:00,1.04745,1.04745,1.04745,1.04745,19200000.0
2009-10-23 04:45:00,1.04745,1.04745,1.04685,1.04695,111700000.0
2009-10-23 04:46:00,1.04695,1.04705,1.04695,1.04705,18000000.0
2009-10-23 04:47:00,1.047,1.04705,1.04695,1.04695,38800000.0
2009-10-23 04:48:00,1.047,1.04715,1.04695,1.04705,52700000.0
2009-10-23 04:49:00,1.04705,1.0471,1.04705,1.0471,19600000.0
2009-10-23 04:50:00,1.04705,1.0473,1.04705,1.0472,45600000.0
2009-10-23 04:51:00,1.0472,1.0472,1.04715,1.04715,15200000.0
2009-10-23 04:52:00,1.04715,1.04725,1.0471,1.04725,35800000.0
2009-10-23 04:53:00,1.0472,1.0473,1.04705,1.04725,117600000.0
2009-10-23 04:54:00,1.0472,1.0472,1.04715,1.04715,18300000.0
2009-10-23 04:55:00,1.04715,1.04725,1.04715,1.04725,17100000.0
2009-10-23 04:56:00,1.0472,1.04725,1.0472,1.04725,24200000.0
2009-10-23 04:57:00,1.04725,1.04735,1.04725,1.04735,24100000.0
2009-10-23 04:58:00,1.04735,1.04735,1.04715,1.0473,55200000.0
2009-10-23 04:59:00,1.04725,1.0473,1.04725,1.04725,13600000.0
2009-10-23 05:00:00,1.04725,1.04725,1.0472,1.0472,34200000.0
2009-10-23 05:01:00,1.0472,1.04725,1.04715,1.04725,73000000.0
2009-10-23 05:02:00,1.04725,1.04725,1.04705,1.04705,65100000.0
2009-10-23 05:03:00,1.04705,1.04705,1.04695,1.04695,17100000.0
2009-10-23 05:04:00,1.04695,1.04695,1.04695,1.04695,7200000.0
2009-10-23 05:05:00,1.04695,1.04695,1.04685,1.04685,20200000.0
2009-10-23 05:06:00,1.04685,1.04685,1.04685,1.04685,4800000.0
2009-10-23 05:07:00,1.04685,1.04685,1.04675,1.04675,22000000.0
2009-10-23 05:08:00,1.04675,1.04695,1.04675,1.04685,39700000.0
2009-10-23 05:09:00,1.04685,1.04685,1.04685,1.04685,5600000.0
2009-10-23 05:10:00,1.0469,1.0472,1.0469,1.047,54000000.0
2009-10-23 05:11:00,1.047,1.04715,1.047,1.04715,9800000.0
2009-10-23 05:12:00,1.04715,1.04735,1.04695,1.04695,80800000.0
2009-10-23 05:13:00,1.04695,1.04695,1.04695,1.04695,14400000.0
2009-10-23 05:14:00,1.04695,1.04695,1.04675,1.04675,37400000.0
2009-10-23 05:15:00,1.04675,1.04675,1.04665,1.04675,47500000.0
2009-10-23 05:16:00,1.04675,1.04675,1.04675,1.04675,12000000.0
2009-10-23 05:17:00,1.04675,1.04705,1.04675,1.0469,62900000.0
2009-10-23 05:18:00,1.04685,1.04695,1.04685,1.0469,41000000.0
2009-10-23 05:19:00,1.0469,1.04695,1.0469,1.04695,31800000.0
2009-10-23 05:20:00,1.04695,1.04695,1.0469,1.0469,10800000.0
2009-10-23 05:21:00,1.0469,1.04695,1.04685,1.04695,18800000.0
2009-10-23 05:22:00,1.0469,1.04695,1.04685,1.0469,35800000.0
2009-10-23 05:23:00,1.04695,1.04695,1.04695,1.04695,15200000.0
2009-10-23 05:24:00,1.047,1.04705,1.04695,1.04695,14600000.0
2009-10-23 05:25:00,1.04695,1.04695,1.04695,1.04695,37200000.0
2009-10-23 05:26:00,1.04695,1.04695,1.04695,1.04695,7600000.0
2009-10-23 05:27:00,1.04679,1.0468,1.04674,1.0468,24600000.0
2009-10-23 05:28:00,1.04695,1.04695,1.04695,1.04695,5200000.0
2009-10-23 05:29:00,1.04695,1.04695,1.04695,1.04695,12000000.0
2009-10-23 05:30:00,1.04695,1.04695,1.04665,1.04675,65400000.0
2009-10-23 05:31:00,1.04675,1.04685,1.0467,1.04685,165900000.0
2009-10-23 05:32:00,1.04685,1.04685,1.0468,1.0468,19000000.0
2009-10-23 05:33:00,1.04675,1.0468,1.04675,1.0468,87600000.0
2009-10-23 05:34:00,1.0468,1.04685,1.0468,1.0468,32600000.0
2009-10-23 05:35:00,1.0468,1.0468,1.0468,1.0468,7200000.0
2009-10-23 05:36:00,1.0468,1.0468,1.0468,1.0468,5200000.0
2009-10-23 05:37:00,1.0468,1.0468,1.0468,1.0468,14800000.0
2009-10-23 05:38:00,1.0468,1.04695,1.0468,1.04695,14200000.0
2009-10-23 05:39:00,1.04695,1.04695,1.04695,1.04695,9600000.0
2009-10-23 05:40:00,1.04695,1.04705,1.04695,1.04705,59900000.0
2009-10-23 05:41:00,1.04705,1.04705,1.047,1.047,12000000.0
2009-10-23 05:42:00,1.047,1.047,1.04695,1.047,51000000.0
2009-10-23 05:43:00,1.047,1.047,1.0468,1.0468,15800000.0
2009-10-23 05:44:00,1.0468,1.0469,1.0468,1.0469,71200000.0
2009-10-23 05:45:00,1.0469,1.04705,1.0469,1.04705,58500000.0
2009-10-23 05:46:00,1.04705,1.04705,1.04705,1.04705,68900000.0
2009-10-23 05:47:00,1.04705,1.04705,1.04705,1.04705,38700000.0
2009-10-23 05:48:00,1.04677,1.04695,1.04677,1.04695,147000000.0
2009-10-23 05:49:00,1.04695,1.04699,1.04691,1.04691,78500000.0
2009-10-23 05:50:00,1.0471,1.04715,1.0471,1.04715,40100000.0
2009-10-23 05:51:00,1.04715,1.04725,1.04715,1.04725,158500000.0
2009-10-23 05:52:00,1.04725,1.0475,1.04725,1.04735,106300000.0
2009-10-23 05:53:00,1.0474,1.0474,1.04735,1.0474,71100000.0
2009-10-23 05:54:00,1.0474,1.0475,1.0474,1.0475,45800000.0
2009-10-23 05:55:00,1.0475,1.04755,1.0475,1.04755,44800000.0
2009-10-23 05:56:00,1.0476,1.04765,1.0476,1.04765,54400000.0
2009-10-23 05:57:00,1.04765,1.04765,1.04745,1.04745,62800000.0
2009-10-23 05:58:00,1.0474,1.0474,1.04705,1.04705,72900000.0
2009-10-23 05:59:00,1.04705,1.04705,1.04695,1.04695,27100000.0
2009-10-23 06:00:00,1.047,1.047,1.047,1.047,94400000.0
2009-10-23 06:01:00,1.047,1.04705,1.047,1.047,20200000.0
2009-10-23 06:02:00,1.047,1.047,1.047,1.047,35200000.0
2009-10-23 06:03:00,1.047,1.04705,1.047,1.04705,88800000.0
2009-10-23 06:04:00,1.04705,1.04705,1.04705,1.04705,36400000.0
2009-10-23 06:05:00,1.04705,1.04705,1.04705,1.04705,7200000.0
2009-10-23 06:06:00,1.04705,1.04705,1.04705,1.04705,50400000.0
2009-10-23 06:07:00,1.04705,1.04725,1.04705,1.0472,49600000.0
2009-10-23 06:08:00,1.04715,1.0472,1.04715,1.0472,32400000.0
2009-10-23 06:09:00,1.0472,1.04725,1.0472,1.04725,18200000.0
2009-10-23 06:10:00,1.04725,1.04725,1.04725,1.04725,16800000.0
2009-10-23 06:11:00,1.04735,1.04735,1.04725,1.04725,16600000.0
2009-10-23 06:12:00,1.04725,1.04725,1.04725,1.04725,2400000.0
2009-10-23 06:13:00,1.04725,1.04725,1.04725,1.04725,2400000.0
2009-10-23 06:14:00,1.04725,1.04725,1.04725,1.04725,9700000.0
2009-10-23 06:15:00,1.04725,1.04725,1.0472,1.0472,18400000.0
2009-10-23 06:16:00,1.04703,1.04705,1.04689,1.04705,271800000.0
2009-10-23 06:17:00,1.0472,1.04725,1.0472,1.04725,8000000.0
2009-10-23 06:18:00,1.04725,1.04725,1.04725,1.04725,17100000.0
2009-10-23 06:19:00,1.04725,1.04725,1.04725,1.04725,9800000.0
2009-10-23 06:20:00,1.04725,1.04725,1.04725,1.04725,4900000.0
2009-10-23 06:21:00,1.04725,1.04725,1.04725,1.04725,14700000.0
2009-10-23 06:22:00,1.04725,1.04735,1.04725,1.04725,17800000.0
2009-10-23 06:23:00,1.04735,1.04735,1.04735,1.04735,9000000.0
2009-10-23 06:24:00,1.0474,1.0476,1.0474,1.0475,27200000.0
2009-10-23 06:25:00,1.04755,1.0476,1.04745,1.04745,183500000.0
2009-10-23 06:26:00,1.0475,1.0475,1.0475,1.0475,8800000.0
2009-10-23 06:27:00,1.0475,1.0475,1.04745,1.0475,59800000.0
2009-10-23 06:28:00,1.04735,1.04743,1.04723,1.04734,368799999.0
2009-10-23 06:29:00,1.0475,1.0475,1.0475,1.0475,4800000.0
2009-10-23 06:30:00,1.04742,1.0475,1.04702,1.04738,130400000.0
2009-10-23 06:31:00,1.04755,1.04755,1.04755,1.04755,2000000.0
2009-10-23 06:32:00,1.04755,1.04755,1.0475,1.0475,10600000.0
2009-10-23 06:33:00,1.04755,1.04755,1.04715,1.04715,71000000.0
2009-10-23 06:34:00,1.04715,1.04715,1.04715,1.04715,36900000.0
2009-10-23 06:35:00,1.04715,1.04715,1.0471,1.0471,29900000.0
2009-10-23 06:36:00,1.0471,1.04715,1.0471,1.04715,25800000.0
2009-10-23 06:37:00,1.04715,1.04715,1.04715,1.04715,14800000.0
2009-10-23 06:38:00,1.04715,1.04715,1.04715,1.04715,36100000.0
2009-10-23 06:39:00,1.04705,1.0471,1.04705,1.0471,21200000.0
2009-10-23 06:40:00,1.0471,1.0471,1.0471,1.0471,16000000.0
2009-10-23 06:41:00,1.0469,1.04698,1.04678,1.04687,258700000.0
2009-10-23 06:42:00,1.04703,1.04711,1.0469,1.047,327800000.0
2009-10-23 06:43:00,1.0471,1.0472,1.04705,1.04705,89400000.0
2009-10-23 06:44:00,1.04705,1.0471,1.04705,1.0471,69800000.0
2009-10-23 06:45:00,1.04705,1.0472,1.04705,1.04705,22300000.0
2009-10-23 06:46:00,1.0471,1.0471,1.04705,1.04705,56800000.0
2009-10-23 06:47:00,1.04705,1.0471,1.04695,1.04695,27200000.0
2009-10-23 06:48:00,1.04695,1.04695,1.0468,1.0469,48000000.0
2009-10-23 06:49:00,1.0469,1.0469,1.0466,1.04675,125900000.0
2009-10-23 06:50:00,1.04675,1.04685,1.04675,1.04685,8200000.0
2009-10-23 06:51:00,1.0468,1.0469,1.0468,1.0468,13600000.0
2009-10-23 06:52:00,1.0468,1.04725,1.0468,1.04715,45400000.0
2009-10-23 06:53:00,1.04715,1.04725,1.0471,1.04725,59800000.0
2009-10-23 06:54:00,1.0471,1.0471,1.04691,1.04705,81300000.0
2009-10-23 06:55:00,1.0472,1.04725,1.04715,1.04725,30000000.0
2009-10-23 06:56:00,1.04725,1.04725,1.04715,1.04725,16200000.0
2009-10-23 06:57:00,1.04697,1.0471,1.04691,1.0471,146200000.0
2009-10-23 06:58:00,1.04713,1.04713,1.04687,1.04687,128800000.0
2009-10-23 06:59:00,1.04725,1.04735,1.0472,1.04735,23200000.0
2009-10-23 07:00:00,1.04735,1.04735,1.04735,1.04735,12800000.0
2009-10-23 07:01:00,1.04715,1.04725,1.04705,1.04725,32700000.0
2009-10-23 07:02:00,1.04725,1.04735,1.04725,1.04735,13000000.0
2009-10-23 07:03:00,1.04735,1.04735,1.04735,1.04735,1600000.0
2009-10-23 07:04:00,1.04715,1.04728,1.04714,1.04725,423000005.0
2009-10-23 07:05:00,1.04735,1.04735,1.0473,1.0473,21400000.0
2009-10-23 07:06:00,1.04735,1.04735,1.04725,1.0473,86700000.0
2009-10-23 07:07:00,1.0473,1.04735,1.04725,1.04735,27500000.0
2009-10-23 07:08:00,1.04735,1.04735,1.04735,1.04735,3200000.0
2009-10-23 07:09:00,1.04725,1.04725,1.04725,1.04725,12600000.0
2009-10-23 07:10:00,1.04725,1.04725,1.04725,1.04725,11400000.0
2009-10-23 07:11:00,1.04725,1.0474,1.04725,1.04735,23100000.0
2009-10-23 07:12:00,1.04735,1.04745,1.04735,1.04745,14800000.0
2009-10-23 07:13:00,1.04745,1.04765,1.04745,1.0476,98100000.0
2009-10-23 07:14:00,1.04755,1.04765,1.04745,1.0475,84000000.0
2009-10-23 07:15:00,1.0476,1.04765,1.04755,1.04765,40500000.0
2009-10-23 07:16:00,1.04755,1.04755,1.04745,1.04755,34800000.0
2009-10-23 07:17:00,1.04755,1.04785,1.0475,1.04785,28600000.0
2009-10-23 07:18:00,1.0479,1.04795,1.0478,1.0478,22400000.0
2009-10-23 07:19:00,1.04785,1.04795,1.04785,1.04785,29200000.0
2009-10-23 07:20:00,1.04785,1.04785,1.04785,1.04785,11600000.0
2009-10-23 07:21:00,1.04785,1.04785,1.04775,1.04775,72000000.0
2009-10-23 07:22:00,1.04775,1.04785,1.04775,1.04785,35200000.0
2009-10-23 07:23:00,1.04775,1.04785,1.04775,1.04785,46900000.0
2009-10-23 07:24:00,1.04785,1.04805,1.04785,1.04795,143200000.0
2009-10-23 07:25:00,1.0481,1.04895,1.04805,1.04895,117000000.0
2009-10-23 07:26:00,1.04895,1.04895,1.04885,1.0489,57400000.0
2009-10-23 07:27:00,1.0489,1.049,1.0489,1.04895,107000000.0
2009-10-23 07:28:00,1.04895,1.04895,1.04885,1.04885,67600000.0
2009-10-23 07:29:00,1.04885,1.04895,1.0487,1.04875,64400000.0
2009-10-23 07:30:00,1.04875,1.049,1.04875,1.0489,172800000.0
2009-10-23 07:31:00,1.0489,1.0489,1.04875,1.04875,77300000.0
2009-10-23 07:32:00,1.04875,1.04875,1.04875,1.04875,32900000.0
2009-10-23 07:33:00,1.04875,1.049,1.04875,1.04895,37500000.0
2009-10-23 07:34:00,1.04895,1.0491,1.04895,1.04905,87200000.0
2009-10-23 07:35:00,1.04905,1.0491,1.04905,1.0491,30800000.0
2009-10-23 07:36:00,1.0491,1.0492,1.04905,1.0491,83600000.0
2009-10-23 07:37:00,1.04905,1.0492,1.04905,1.0491,53300000.0
2009-10-23 07:38:00,1.0491,1.04915,1.04905,1.0491,67600000.0
2009-10-23 07:39:00,1.0491,1.0491,1.04905,1.0491,20800000.0
2009-10-23 07:40:00,1.0491,1.04915,1.0491,1.04915,55000000.0
2009-10-23 07:41:00,1.04915,1.04915,1.04915,1.04915,12000000.0
2009-10-23 07:42:00,1.04915,1.04915,1.04865,1.0488,76200000.0
2009-10-23 07:43:00,1.04875,1.04925,1.04875,1.049,113900000.0
2009-10-23 07:44:00,1.049,1.04905,1.0489,1.04895,48800000.0
2009-10-23 07:45:00,1.049,1.04905,1.049,1.04905,32800000.0
2009-10-23 07:46:00,1.04905,1.04925,1.04905,1.04925,48900000.0
2009-10-23 07:47:00,1.04925,1.04935,1.04915,1.04915,71200000.0
2009-10-23 07:48:00,1.04925,1.04955,1.04925,1.04925,66600000.0
2009-10-23 07:49:00,1.04925,1.04925,1.0492,1.04925,26900000.0
2009-10-23 07:50:00,1.04925,1.04925,1.0492,1.0492,22600000.0
2009-10-23 07:51:00,1.0492,1.04925,1.0492,1.0492,17400000.0
2009-10-23 07:52:00,1.04915,1.0493,1.04915,1.0492,73600000.0
2009-10-23 07:53:00,1.0492,1.0501,1.0492,1.05005,63200000.0
2009-10-23 07:54:00,1.05005,1.0501,1.05005,1.0501,48600000.0
2009-10-23 07:55:00,1.05015,1.0502,1.05015,1.0502,84000000.0
2009-10-23 07:56:00,1.0502,1.05025,1.05015,1.05015,75200000.0
2009-10-23 07:57:00,1.05015,1.0504,1.05015,1.0504,186200000.0
2009-10-23 07:58:00,1.0504,1.0506,1.0504,1.05055,108600000.0
2009-10-23 07:59:00,1.05055,1.05075,1.05055,1.05075,51700000.0
2009-10-23 08:00:00,1.0508,1.051,1.0508,1.051,26800000.0
2009-10-23 08:01:00,1.05105,1.05105,1.0506,1.0506,229100000.0
2009-10-23 08:02:00,1.0506,1.05085,1.0506,1.05065,107100000.0
2009-10-23 08:03:00,1.0506,1.05065,1.05035,1.05055,174000000.0
2009-10-23 08:04:00,1.05055,1.05095,1.0505,1.05075,135800000.0
2009-10-23 08:05:00,1.05075,1.05075,1.05005,1.05045,141200000.0
2009-10-23 08:06:00,1.05045,1.05085,1.05045,1.05085,74000000.0
2009-10-23 08:07:00,1.05085,1.05085,1.05075,1.0508,33800000.0
2009-10-23 08:08:00,1.0508,1.0508,1.0505,1.05075,100600000.0
2009-10-23 08:09:00,1.05075,1.05075,1.0504,1.05055,143100000.0
2009-10-23 08:10:00,1.05055,1.05055,1.05045,1.05045,54500000.0
2009-10-23 08:11:00,1.0504,1.05055,1.05035,1.05055,89500000.0
2009-10-23 08:12:00,1.0505,1.0508,1.0501,1.0501,165900000.0
2009-10-23 08:13:00,1.05015,1.0508,1.0501,1.0508,106000000.0
2009-10-23 08:14:00,1.0508,1.05095,1.0505,1.0505,110300000.0
2009-10-23 08:15:00,1.05045,1.05045,1.05,1.0501,33800000.0
2009-10-23 08:16:00,1.0501,1.0501,1.04975,1.04995,88100000.0
2009-10-23 08:17:00,1.05,1.05015,1.04985,1.04995,129700000.0
2009-10-23 08:18:00,1.05,1.05005,1.04985,1.04985,39000000.0
2009-10-23 08:19:00,1.04995,1.05005,1.04965,1.05005,175000000.0
2009-10-23 08:20:00,1.0501,1.05065,1.05005,1.05065,86600000.0
2009-10-23 08:21:00,1.05065,1.0509,1.05065,1.05075,65000000.0
2009-10-23 08:22:00,1.05075,1.05105,1.05075,1.051,53300000.0
2009-10-23 08:23:00,1.05105,1.05115,1.0507,1.0507,108500000.0
2009-10-23 08:24:00,1.0507,1.0508,1.05065,1.0508,163700000.0
2009-10-23 08:25:00,1.0509,1.0511,1.05085,1.0511,85600000.0
2009-10-23 08:26:00,1.0512,1.0512,1.0508,1.0508,49000000.0
2009-10-23 08:27:00,1.0508,1.05085,1.05075,1.0508,53300000.0
2009-10-23 08:28:00,1.0509,1.05105,1.0509,1.051,31000000.0
2009-10-23 08:29:00,1.051,1.051,1.051,1.051,21400000.0
2009-10-23 08:30:00,1.051,1.05125,1.051,1.05125,52800000.0
2009-10-23 08:31:00,1.05125,1.0514,1.051,1.05105,153300000.0
2009-10-23 08:32:00,1.05105,1.0512,1.051,1.05115,117200000.0
2009-10-23 08:33:00,1.05115,1.05115,1.05095,1.05095,44600000.0
2009-10-23 08:34:00,1.05095,1.05145,1.05095,1.05125,99700000.0
2009-10-23 08:35:00,1.05125,1.05135,1.05115,1.05125,38300000.0
2009-10-23 08:36:00,1.05125,1.05155,1.05125,1.05145,123000000.0
2009-10-23 08:37:00,1.05145,1.05155,1.05125,1.05155,41100000.0
2009-10-23 08:38:00,1.05155,1.05155,1.05135,1.05135,103600000.0
2009-10-23 08:39:00,1.05135,1.05135,1.0513,1.0513,71700000.0
2009-10-23 08:40:00,1.0513,1.0515,1.05115,1.05115,50900000.0
2009-10-23 08:41:00,1.0512,1.05135,1.05115,1.05125,115400000.0
2009-10-23 08:42:00,1.0513,1.0514,1.0509,1.0509,59800000.0
2009-10-23 08:43:00,1.0509,1.05105,1.05075,1.05105,209600000.0
2009-10-23 08:44:00,1.05105,1.05115,1.05105,1.0511,64800000.0
2009-10-23 08:45:00,1.0511,1.0511,1.05085,1.051,229500000.0
2009-10-23 08:46:00,1.051,1.051,1.0508,1.0508,166800000.0
2009-10-23 08:47:00,1.0508,1.0508,1.0507,1.0507,117200000.0
2009-10-23 08:48:00,1.0507,1.0507,1.05065,1.05065,54100000.0
2009-10-23 08:49:00,1.0507,1.05075,1.0507,1.0507,134200000.0
2009-10-23 08:50:00,1.0507,1.0509,1.0507,1.0509,156800000.0
2009-10-23 08:51:00,1.0509,1.0509,1.0507,1.0507,150400000.0
2009-10-23 08:52:00,1.0507,1.051,1.0507,1.05095,120200000.0
2009-10-23 08:53:00,1.05095,1.0513,1.05095,1.051,222600000.0
2009-10-23 08:54:00,1.051,1.0513,1.0507,1.0513,143700000.0
2009-10-23 08:55:00,1.0513,1.0515,1.0513,1.05135,156700000.0
2009-10-23 08:56:00,1.0514,1.05145,1.05125,1.05135,164300000.0
2009-10-23 08:57:00,1.05135,1.05135,1.05095,1.051,164200000.0
2009-10-23 08:58:00,1.05105,1.0515,1.05105,1.0515,124700000.0
2009-10-23 08:59:00,1.0515,1.0516,1.05145,1.0516,29200000.0
2009-10-23 09:00:00,1.0516,1.0516,1.05115,1.05125,94300000.0
2009-10-23 09:01:00,1.05135,1.0514,1.0511,1.05135,136000000.0
2009-10-23 09:02:00,1.05135,1.0517,1.05125,1.05125,121300000.0
2009-10-23 09:03:00,1.0513,1.05155,1.0509,1.05155,262700000.0
2009-10-23 09:04:00,1.05155,1.05165,1.05115,1.05115,153200001.0
2009-10-23 09:05:00,1.05115,1.05115,1.05045,1.0505,420400000.0
2009-10-23 09:06:00,1.0505,1.05075,1.0505,1.05075,217700000.0
2009-10-23 09:07:00,1.05075,1.05075,1.05045,1.05045,69400000.0
2009-10-23 09:08:00,1.05045,1.05055,1.05045,1.0505,328700000.0
2009-10-23 09:09:00,1.05055,1.05075,1.0501,1.0501,350100000.0
2009-10-23 09:10:00,1.0501,1.05015,1.0497,1.0501,241800000.0
2009-10-23 09:11:00,1.0502,1.05035,1.0501,1.05025,127200000.0
2009-10-23 09:12:00,1.05025,1.05055,1.05015,1.05015,87700000.0
2009-10-23 09:13:00,1.05015,1.05045,1.0499,1.05,182500000.0
2009-10-23 09:14:00,1.05005,1.05035,1.0499,1.05,281700000.0
2009-10-23 09:15:00,1.05,1.0504,1.0498,1.0503,187600000.0
2009-10-23 09:16:00,1.0503,1.0504,1.05015,1.0502,180600000.0
2009-10-23 09:17:00,1.0502,1.0509,1.04995,1.0501,383700000.0
2009-10-23 09:18:00,1.0502,1.0504,1.04975,1.0498,339100000.0
2009-10-23 09:19:00,1.0498,1.04985,1.04935,1.04955,368600000.0
2009-10-23 09:20:00,1.04955,1.04975,1.0494,1.04965,180900000.0
2009-10-23 09:21:00,1.04965,1.0497,1.0494,1.0497,202700000.0
2009-10-23 09:22:00,1.0497,1.04985,1.0497,1.0498,243500000.0
2009-10-23 09:23:00,1.04985,1.04985,1.04975,1.04975,606700001.0
2009-10-23 09:24:00,1.0498,1.04985,1.0496,1.0496,183000000.0
2009-10-23 09:25:00,1.0496,1.04965,1.04955,1.04955,438699998.0
2009-10-23 09:26:00,1.04955,1.04955,1.04935,1.0494,162199999.0
2009-10-23 09:27:00,1.0494,1.0495,1.04935,1.0494,56200000.0
2009-10-23 09:28:00,1.0495,1.0495,1.04895,1.04895,126900000.0
2009-10-23 09:29:00,1.0489,1.04925,1.0489,1.04925,188800000.0
2009-10-23 09:30:00,1.04925,1.04965,1.04925,1.04955,186000000.0
2009-10-23 09:31:00,1.04955,1.04975,1.04955,1.04975,91800000.0
2009-10-23 09:32:00,1.04975,1.05005,1.04975,1.04995,80500000.0
2009-10-23 09:33:00,1.05,1.05035,1.05,1.05,171300000.0
2009-10-23 09:34:00,1.05005,1.0501,1.0499,1.04995,93400000.0
2009-10-23 09:35:00,1.04995,1.05025,1.04995,1.05025,142200000.0
2009-10-23 09:36:00,1.0503,1.05035,1.0499,1.05005,201800000.0
2009-10-23 09:37:00,1.05005,1.05005,1.0497,1.04995,176400000.0
2009-10-23 09:38:00,1.04995,1.04995,1.0498,1.0499,150800000.0
2009-10-23 09:39:00,1.04995,1.05035,1.04995,1.05035,206000000.0
2009-10-23 09:40:00,1.05045,1.05075,1.05035,1.05035,248600000.0
2009-10-23 09:41:00,1.05035,1.05035,1.05015,1.05035,204900000.0
2009-10-23 09:42:00,1.05035,1.05035,1.04995,1.04995,76200000.0
2009-10-23 09:43:00,1.04995,1.0501,1.04995,1.05005,116100000.0
2009-10-23 09:44:00,1.05005,1.0501,1.04985,1.04995,340900000.0
2009-10-23 09:45:00,1.04995,1.0502,1.04995,1.0502,107700000.0
2009-10-23 09:46:00,1.0502,1.0502,1.0501,1.05015,132900000.0
2009-10-23 09:47:00,1.05015,1.05035,1.04985,1.0502,171700001.0
2009-10-23 09:48:00,1.0502,1.05055,1.0502,1.0505,88200000.0
2009-10-23 09:49:00,1.05045,1.05045,1.0498,1.0498,297700000.0
2009-10-23 09:50:00,1.0498,1.05045,1.0498,1.0504,199900000.0
2009-10-23 09:51:00,1.0504,1.0504,1.04975,1.05,229100000.0
2009-10-23 09:52:00,1.05005,1.0502,1.04995,1.05015,297400000.0
2009-10-23 09:53:00,1.0502,1.0503,1.05015,1.0503,41300000.0
2009-10-23 09:54:00,1.0503,1.05035,1.05025,1.05035,161000000.0
2009-10-23 09:55:00,1.05035,1.05045,1.05015,1.0504,141400000.0
2009-10-23 09:56:00,1.0504,1.0504,1.0501,1.05015,113700000.0
2009-10-23 09:57:00,1.05015,1.05065,1.0501,1.05055,145000000.0
2009-10-23 09:58:00,1.05055,1.05095,1.05045,1.0509,187900000.0
2009-10-23 09:59:00,1.05095,1.0516,1.05085,1.0516,341799999.0
2009-10-23 10:00:00,1.0516,1.05225,1.0515,1.05205,343000000.0
2009-10-23 10:01:00,1.05205,1.05205,1.05145,1.05145,215200000.0
2009-10-23 10:02:00,1.05145,1.05215,1.05145,1.05165,264700000.0
2009-10-23 10:03:00,1.05165,1.0522,1.05165,1.0521,252800000.0
2009-10-23 10:04:00,1.0521,1.05235,1.05185,1.05195,212100000.0
2009-10-23 10:05:00,1.05195,1.0522,1.05155,1.05215,213500000.0
2009-10-23 10:06:00,1.05215,1.05215,1.05175,1.05175,185800000.0
2009-10-23 10:07:00,1.05175,1.05175,1.0515,1.0515,112400000.0
2009-10-23 10:08:00,1.0516,1.05185,1.0515,1.0518,54700001.0
2009-10-23 10:09:00,1.0518,1.0518,1.0512,1.05145,247400000.0
2009-10-23 10:10:00,1.05145,1.0517,1.05135,1.05165,225000000.0
2009-10-23 10:11:00,1.05165,1.05165,1.05145,1.05145,169700000.0
2009-10-23 10:12:00,1.05145,1.0515,1.0512,1.0515,230900000.0
2009-10-23 10:13:00,1.05145,1.05165,1.05125,1.0513,229800000.0
2009-10-23 10:14:00,1.05125,1.0517,1.05105,1.05145,185900000.0
2009-10-23 10:15:00,1.05145,1.0517,1.05145,1.0517,183000000.0
2009-10-23 10:16:00,1.0517,1.0519,1.05155,1.0519,146200000.0
2009-10-23 10:17:00,1.05185,1.05205,1.05175,1.052,312500000.0
2009-10-23 10:18:00,1.052,1.052,1.05125,1.05125,170000000.0
2009-10-23 10:19:00,1.0512,1.0515,1.05115,1.05145,134300000.0
2009-10-23 10:20:00,1.05145,1.05155,1.05145,1.05145,247500000.0
2009-10-23 10:21:00,1.05145,1.05145,1.0513,1.0514,38500000.0
2009-10-23 10:22:00,1.0514,1.05145,1.0514,1.05145,139200000.0
2009-10-23 10:23:00,1.05145,1.05165,1.05145,1.05165,174300000.0
2009-10-23 10:24:00,1.05165,1.05165,1.0515,1.0516,128100000.0
2009-10-23 10:25:00,1.0516,1.0521,1.0516,1.0519,312300000.0
2009-10-23 10:26:00,1.0519,1.05225,1.05185,1.05215,390200000.0
2009-10-23 10:27:00,1.05205,1.05215,1.0519,1.05195,182300000.0
2009-10-23 10:28:00,1.05195,1.052,1.05165,1.052,101200000.0
2009-10-23 10:29:00,1.052,1.05205,1.0518,1.0519,194100000.0
2009-10-23 10:30:00,1.0519,1.0527,1.0519,1.05215,261800000.0
2009-10-23 10:31:00,1.0523,1.05265,1.0519,1.05195,356800000.0
2009-10-23 10:32:00,1.0519,1.052,1.05165,1.05185,440900000.0
2009-10-23 10:33:00,1.05185,1.05215,1.05185,1.05185,168700000.0
2009-10-23 10:34:00,1.0519,1.052,1.05165,1.05185,308600000.0
2009-10-23 10:35:00,1.05185,1.05265,1.05185,1.0525,496700000.0
2009-10-23 10:36:00,1.0525,1.0526,1.0523,1.0525,275899999.0
2009-10-23 10:37:00,1.0525,1.0526,1.05235,1.0526,611199999.0
2009-10-23 10:38:00,1.05255,1.0527,1.05255,1.0527,300300000.0
2009-10-23 10:39:00,1.0527,1.05275,1.05245,1.0526,193600000.0
2009-10-23 10:40:00,1.0526,1.0526,1.0522,1.0524,331600001.0
2009-10-23 10:41:00,1.0524,1.0527,1.0523,1.05235,345300000.0
2009-10-23 10:42:00,1.05245,1.0526,1.05215,1.05215,379600000.0
2009-10-23 10:43:00,1.0522,1.0522,1.05205,1.05215,252600000.0
2009-10-23 10:44:00,1.05215,1.05225,1.0519,1.0519,80400000.0
2009-10-23 10:45:00,1.0519,1.05235,1.0519,1.05215,509099999.0
2009-10-23 10:46:00,1.05215,1.05215,1.0514,1.05145,360700000.0
2009-10-23 10:47:00,1.05145,1.05145,1.05075,1.05075,300800000.0
2009-10-23 10:48:00,1.05075,1.0514,1.05075,1.05125,187200000.0
2009-10-23 10:49:00,1.05125,1.05155,1.05125,1.0514,145600000.0
2009-10-23 10:50:00,1.05135,1.0519,1.05135,1.0519,182500000.0
2009-10-23 10:51:00,1.0519,1.05255,1.0519,1.05255,138100000.0
2009-10-23 10:52:00,1.05255,1.05255,1.0516,1.05165,316900000.0
2009-10-23 10:53:00,1.0516,1.0516,1.05095,1.05125,323500000.0
2009-10-23 10:54:00,1.05125,1.05145,1.05115,1.0514,490300000.0
2009-10-23 10:55:00,1.05145,1.05145,1.0512,1.05125,414200000.0
2009-10-23 10:56:00,1.0512,1.05125,1.0512,1.05125,161700000.0
2009-10-23 10:57:00,1.05125,1.05155,1.0511,1.05155,263700000.0
2009-10-23 10:58:00,1.05155,1.052,1.0514,1.0517,294300000.0
2009-10-23 10:59:00,1.05175,1.0521,1.05165,1.052,409800000.0
2009-10-23 11:00:00,1.052,1.0527,1.05195,1.05265,217100000.0
2009-10-23 11:01:00,1.05265,1.05285,1.0525,1.0525,141200000.0
2009-10-23 11:02:00,1.05255,1.0526,1.0522,1.05225,458000000.0
2009-10-23 11:03:00,1.05235,1.05255,1.05235,1.05235,171700000.0
2009-10-23 11:04:00,1.05235,1.0524,1.0523,1.0523,117400000.0
2009-10-23 11:05:00,1.0523,1.0528,1.0523,1.05265,114900000.0
2009-10-23 11:06:00,1.05265,1.0528,1.05225,1.05235,293500000.0
2009-10-23 11:07:00,1.0524,1.0524,1.05185,1.05185,165900000.0
2009-10-23 11:08:00,1.0519,1.0522,1.0519,1.0521,547100001.0
2009-10-23 11:09:00,1.0519,1.0519,1.05165,1.05165,279699999.0
2009-10-23 11:10:00,1.05165,1.05195,1.05155,1.0519,119500000.0
2009-10-23 11:11:00,1.0519,1.0523,1.0519,1.05215,327400001.0
2009-10-23 11:12:00,1.05215,1.05225,1.05205,1.0522,236600000.0
2009-10-23 11:13:00,1.05215,1.05215,1.05205,1.05215,146600000.0
2009-10-23 11:14:00,1.05215,1.05215,1.05135,1.05155,451699998.0
2009-10-23 11:15:00,1.05155,1.0519,1.0515,1.0518,146900000.0
2009-10-23 11:16:00,1.0518,1.0518,1.05165,1.0517,143699999.0
2009-10-23 11:17:00,1.0518,1.05195,1.05155,1.0517,380800000.0
2009-10-23 11:18:00,1.0517,1.05205,1.05165,1.05165,296100000.0
2009-10-23 11:19:00,1.05165,1.0518,1.0515,1.0515,214200000.0
2009-10-23 11:20:00,1.05155,1.05155,1.05145,1.05155,140600000.0
2009-10-23 11:21:00,1.05165,1.0519,1.05165,1.05175,159800000.0
2009-10-23 11:22:00,1.05175,1.0519,1.05165,1.0517,115200000.0
2009-10-23 11:23:00,1.0517,1.05195,1.0517,1.05195,73500000.0
2009-10-23 11:24:00,1.05195,1.052,1.05175,1.05175,117900000.0
2009-10-23 11:25:00,1.05175,1.05195,1.05165,1.0517,135600000.0
2009-10-23 11:26:00,1.0517,1.05185,1.05165,1.0518,91800000.0
2009-10-23 11:27:00,1.0518,1.0519,1.05165,1.05175,176200000.0
2009-10-23 11:28:00,1.05165,1.05185,1.05145,1.05145,108100000.0
2009-10-23 11:29:00,1.05145,1.0515,1.05145,1.05145,170000000.0
2009-10-23 11:30:00,1.05145,1.05155,1.05145,1.0515,83300000.0
2009-10-23 11:31:00,1.0515,1.05155,1.0515,1.05155,78100000.0
2009-10-23 11:32:00,1.05155,1.05155,1.05135,1.05135,113700000.0
2009-10-23 11:33:00,1.05135,1.05135,1.05125,1.0513,50600000.0
2009-10-23 11:34:00,1.0513,1.0513,1.0511,1.0511,29100000.0
2009-10-23 11:35:00,1.05115,1.05125,1.05115,1.05125,47700000.0
2009-10-23 11:36:00,1.05125,1.0516,1.051,1.05105,143600000.0
2009-10-23 11:37:00,1.05105,1.05105,1.05035,1.0504,220700000.0
2009-10-23 11:38:00,1.0504,1.05075,1.0504,1.05055,314300000.0
2009-10-23 11:39:00,1.05055,1.0507,1.05035,1.0505,287600000.0
2009-10-23 11:40:00,1.05055,1.0506,1.0505,1.05055,141700000.0
2009-10-23 11:41:00,1.05055,1.051,1.0505,1.0509,177700000.0
2009-10-23 11:42:00,1.05085,1.05095,1.0508,1.05085,107600000.0
2009-10-23 11:43:00,1.05085,1.0511,1.0508,1.051,125500000.0
2009-10-23 11:44:00,1.051,1.051,1.05085,1.0509,126000000.0
2009-10-23 11:45:00,1.05085,1.0511,1.0507,1.05075,260500000.0
2009-10-23 11:46:00,1.05075,1.051,1.0505,1.05065,192099999.0
2009-10-23 11:47:00,1.05065,1.05075,1.05065,1.05075,90100000.0
2009-10-23 11:48:00,1.0507,1.0508,1.05065,1.0508,44500000.0
2009-10-23 11:49:00,1.0508,1.051,1.0508,1.05085,122700000.0
2009-10-23 11:50:00,1.05085,1.05085,1.0506,1.0506,117900000.0
2009-10-23 11:51:00,1.05065,1.05075,1.0506,1.05065,64900000.0
2009-10-23 11:52:00,1.05065,1.05095,1.05065,1.0508,287700000.0
2009-10-23 11:53:00,1.0508,1.0509,1.05075,1.0509,170200000.0
2009-10-23 11:54:00,1.0509,1.0509,1.05075,1.05085,209600000.0
2009-10-23 11:55:00,1.05085,1.05095,1.0508,1.05095,115000000.0
2009-10-23 11:56:00,1.05095,1.05095,1.0502,1.05045,292600000.0
2009-10-23 11:57:00,1.05045,1.05065,1.05045,1.0506,62800000.0
2009-10-23 11:58:00,1.0507,1.0509,1.05065,1.05075,138500000.0
2009-10-23 11:59:00,1.05075,1.0511,1.0506,1.05085,219800000.0
2009-10-23 12:00:00,1.05085,1.05085,1.0504,1.05045,212400000.0
2009-10-23 12:01:00,1.0504,1.05045,1.05005,1.0501,286000000.0
2009-10-23 12:02:00,1.0501,1.05055,1.0501,1.0503,418900000.0
2009-10-23 12:03:00,1.0503,1.05035,1.05025,1.05025,181700000.0
2009-10-23 12:04:00,1.0503,1.05065,1.0502,1.05065,142800000.0
2009-10-23 12:05:00,1.05065,1.0508,1.05035,1.05075,188000000.0
2009-10-23 12:06:00,1.05075,1.0509,1.05075,1.05075,135200000.0
2009-10-23 12:07:00,1.05075,1.05075,1.05055,1.0506,83200000.0
2009-10-23 12:08:00,1.05065,1.05105,1.05065,1.051,68400000.0
2009-10-23 12:09:00,1.051,1.05125,1.051,1.05125,136100000.0
2009-10-23 12:10:00,1.05125,1.05135,1.05125,1.05135,75900000.0
2009-10-23 12:11:00,1.05135,1.0516,1.05135,1.0515,234400000.0
2009-10-23 12:12:00,1.0515,1.0516,1.05145,1.0516,97600000.0
2009-10-23 12:13:00,1.0517,1.0517,1.05145,1.05155,177800000.0
2009-10-23 12:14:00,1.05155,1.05165,1.05155,1.05165,240499999.0
2009-10-23 12:15:00,1.05165,1.05185,1.0514,1.0514,283300000.0
2009-10-23 12:16:00,1.0514,1.0514,1.0514,1.0514,15200000.0
2009-10-23 12:17:00,1.0514,1.0516,1.0514,1.05145,245000000.0
2009-10-23 12:18:00,1.05145,1.0515,1.05145,1.05145,141100000.0
2009-10-23 12:19:00,1.05145,1.05145,1.05125,1.0513,174400000.0
2009-10-23 12:20:00,1.0513,1.0515,1.05125,1.0514,251300000.0
2009-10-23 12:21:00,1.0514,1.05155,1.05115,1.05145,192200000.0
2009-10-23 12:22:00,1.0515,1.05185,1.05125,1.05175,337000000.0
2009-10-23 12:23:00,1.0518,1.0519,1.0517,1.0517,177800000.0
2009-10-23 12:24:00,1.0517,1.0519,1.0517,1.0517,34600000.0
2009-10-23 12:25:00,1.05175,1.0518,1.0517,1.0518,130500000.0
2009-10-23 12:26:00,1.0518,1.05185,1.0518,1.05185,72100000.0
2009-10-23 12:27:00,1.05185,1.0519,1.05185,1.0519,41800000.0
2009-10-23 12:28:00,1.05185,1.05225,1.0518,1.05205,353100000.0
2009-10-23 12:29:00,1.05205,1.0521,1.0517,1.0518,169400000.0
2009-10-23 12:30:00,1.05185,1.0521,1.05185,1.05205,160700000.0
2009-10-23 12:31:00,1.05205,1.0521,1.05175,1.05185,200600000.0
2009-10-23 12:32:00,1.05185,1.05185,1.05175,1.05185,147200000.0
2009-10-23 12:33:00,1.05185,1.05185,1.05165,1.05165,311000000.0
2009-10-23 12:34:00,1.05165,1.0518,1.05165,1.0518,198300001.0
2009-10-23 12:35:00,1.0518,1.0518,1.0516,1.0516,94900000.0
2009-10-23 12:36:00,1.05165,1.052,1.05165,1.05195,289399999.0
2009-10-23 12:37:00,1.0519,1.0519,1.0519,1.0519,48100000.0
2009-10-23 12:38:00,1.05195,1.05205,1.05185,1.05185,110100000.0
2009-10-23 12:39:00,1.05185,1.0522,1.05185,1.0519,211200000.0
2009-10-23 12:40:00,1.0519,1.05215,1.05175,1.0521,135900000.0
2009-10-23 12:41:00,1.05215,1.05255,1.05215,1.05255,296400000.0
2009-10-23 12:42:00,1.05255,1.05265,1.0522,1.05265,455000000.0
2009-10-23 12:43:00,1.05265,1.05315,1.0525,1.053,297900000.0
2009-10-23 12:44:00,1.0529,1.0531,1.0529,1.0531,155500000.0
2009-10-23 12:45:00,1.0531,1.0531,1.053,1.05305,83000000.0
2009-10-23 12:46:00,1.05305,1.0531,1.053,1.053,105400000.0
2009-10-23 12:47:00,1.053,1.053,1.0527,1.05285,264700000.0
2009-10-23 12:48:00,1.05285,1.0531,1.05265,1.05285,286300000.0
2009-10-23 12:49:00,1.05285,1.05295,1.05265,1.0527,116500000.0
2009-10-23 12:50:00,1.0527,1.0528,1.0527,1.0527,91700000.0
2009-10-23 12:51:00,1.0527,1.05275,1.05265,1.05275,169100000.0
2009-10-23 12:52:00,1.05275,1.05285,1.05255,1.05255,379999999.0
2009-10-23 12:53:00,1.05255,1.05275,1.0525,1.05255,228900000.0
2009-10-23 12:54:00,1.05255,1.05265,1.05255,1.05255,165000000.0
2009-10-23 12:55:00,1.05255,1.05265,1.0519,1.052,303800000.0
2009-10-23 12:56:00,1.052,1.05255,1.052,1.05255,208400000.0
2009-10-23 12:57:00,1.05255,1.0528,1.0521,1.0523,386100001.0
2009-10-23 12:58:00,1.05225,1.05275,1.05225,1.05265,431900000.0
2009-10-23 12:59:00,1.05265,1.05275,1.0525,1.05275,237100000.0
2009-10-23 13:00:00,1.05285,1.0529,1.05275,1.0529,114000000.0
2009-10-23 13:01:00,1.0529,1.05295,1.05285,1.05285,39700000.0
2009-10-23 13:02:00,1.05285,1.053,1.05275,1.05275,157100000.0
2009-10-23 13:03:00,1.05275,1.05285,1.05275,1.05285,359900000.0
2009-10-23 13:04:00,1.05285,1.05285,1.05225,1.05235,419700000.0
2009-10-23 13:05:00,1.05235,1.05235,1.052,1.05205,163700000.0
2009-10-23 13:06:00,1.05205,1.05205,1.0518,1.0518,174000000.0
2009-10-23 13:07:00,1.0518,1.0521,1.05155,1.05175,192700000.0
2009-10-23 13:08:00,1.05175,1.05185,1.05145,1.0515,194300000.0
2009-10-23 13:09:00,1.0515,1.0515,1.0512,1.05125,185300000.0
2009-10-23 13:10:00,1.05125,1.0516,1.05125,1.05145,168400000.0
2009-10-23 13:11:00,1.05145,1.0517,1.05145,1.05155,112299999.0
2009-10-23 13:12:00,1.05155,1.05175,1.0514,1.05145,167600000.0
2009-10-23 13:13:00,1.05145,1.0516,1.05145,1.05145,160100000.0
2009-10-23 13:14:00,1.0514,1.05145,1.05135,1.05145,136000000.0
2009-10-23 13:15:00,1.05145,1.05155,1.05145,1.05155,139300000.0
2009-10-23 13:16:00,1.05155,1.0516,1.0512,1.05145,145800000.0
2009-10-23 13:17:00,1.05145,1.05205,1.05145,1.0519,379500000.0
2009-10-23 13:18:00,1.0519,1.05235,1.0519,1.05235,188000000.0
2009-10-23 13:19:00,1.05235,1.05265,1.05235,1.05235,278700001.0
2009-10-23 13:20:00,1.05235,1.05235,1.05215,1.05235,186400000.0
2009-10-23 13:21:00,1.05235,1.05235,1.05215,1.0522,180400000.0
2009-10-23 13:22:00,1.0522,1.05255,1.0522,1.0522,220700000.0
2009-10-23 13:23:00,1.0522,1.05335,1.0522,1.05325,367000000.0
2009-10-23 13:24:00,1.05325,1.05345,1.0532,1.05325,196500000.0
2009-10-23 13:25:00,1.0533,1.0534,1.0532,1.0533,226300000.0
2009-10-23 13:26:00,1.05335,1.05335,1.05325,1.0533,160300000.0
2009-10-23 13:27:00,1.0533,1.0533,1.05295,1.0531,206600000.0
2009-10-23 13:28:00,1.0531,1.0531,1.0528,1.0529,274300000.0
2009-10-23 13:29:00,1.0529,1.0529,1.05205,1.05215,180300000.0
2009-10-23 13:30:00,1.05215,1.05235,1.0521,1.0521,132000000.0
2009-10-23 13:31:00,1.05205,1.05215,1.05185,1.0521,216800000.0
2009-10-23 13:32:00,1.05215,1.0527,1.05215,1.05235,213400000.0
2009-10-23 13:33:00,1.05235,1.05285,1.05235,1.05285,270900000.0
2009-10-23 13:34:00,1.05285,1.05285,1.05155,1.05175,337700000.0
2009-10-23 13:35:00,1.05175,1.0522,1.05165,1.0521,186400000.0
2009-10-23 13:36:00,1.0521,1.05215,1.05195,1.05215,104600000.0
2009-10-23 13:37:00,1.05215,1.05255,1.05205,1.05245,199700001.0
2009-10-23 13:38:00,1.05245,1.05245,1.052,1.0524,199900000.0
2009-10-23 13:39:00,1.0524,1.05245,1.0524,1.05245,35800000.0
2009-10-23 13:40:00,1.05245,1.0528,1.0523,1.0528,181500000.0
2009-10-23 13:41:00,1.0528,1.0528,1.0525,1.0525,78100000.0
2009-10-23 13:42:00,1.05255,1.0528,1.05255,1.05275,168900000.0
2009-10-23 13:43:00,1.0527,1.0527,1.05255,1.0526,241600000.0
2009-10-23 13:44:00,1.0526,1.0526,1.0525,1.05255,75900000.0
2009-10-23 13:45:00,1.05255,1.05265,1.05235,1.05255,388500000.0
2009-10-23 13:46:00,1.05255,1.05255,1.05195,1.05255,344500000.0
2009-10-23 13:47:00,1.05255,1.05255,1.0525,1.0525,193600000.0
2009-10-23 13:48:00,1.0525,1.0526,1.0524,1.0525,375000001.0
2009-10-23 13:49:00,1.0525,1.05275,1.052,1.052,341500000.0
2009-10-23 13:50:00,1.05205,1.0524,1.05205,1.0524,426200000.0
2009-10-23 13:51:00,1.05235,1.05235,1.052,1.05205,218100001.0
2009-10-23 13:52:00,1.0521,1.05235,1.0519,1.0519,540200001.0
2009-10-23 13:53:00,1.0519,1.052,1.0519,1.05195,329800000.0
2009-10-23 13:54:00,1.05205,1.05205,1.0519,1.0519,273000000.0
2009-10-23 13:55:00,1.0519,1.05205,1.0519,1.05205,269599998.0
2009-10-23 13:56:00,1.05205,1.0521,1.0519,1.0521,123800000.0
2009-10-23 13:57:00,1.0521,1.0521,1.05195,1.05195,35000000.0
2009-10-23 13:58:00,1.05195,1.05205,1.05195,1.05205,252000000.0
2009-10-23 13:59:00,1.05205,1.0521,1.05185,1.05185,325700000.0
2009-10-23 14:00:00,1.05185,1.05245,1.05185,1.05245,678300000.0
2009-10-23 14:01:00,1.05245,1.05245,1.052,1.052,209900000.0
2009-10-23 14:02:00,1.052,1.05205,1.05195,1.05195,133400000.0
2009-10-23 14:03:00,1.05195,1.05195,1.0517,1.05195,258300000.0
2009-10-23 14:04:00,1.05195,1.0522,1.0519,1.05205,229200000.0
2009-10-23 14:05:00,1.05205,1.05215,1.05205,1.05205,358600000.0
2009-10-23 14:06:00,1.05205,1.05235,1.05195,1.05225,344600000.0
2009-10-23 14:07:00,1.05235,1.0524,1.05225,1.05225,188800000.0
2009-10-23 14:08:00,1.05225,1.05225,1.0515,1.05175,245999999.0
2009-10-23 14:09:00,1.05175,1.05215,1.0517,1.05215,517400000.0
2009-10-23 14:10:00,1.05215,1.05255,1.05205,1.05255,448699999.0
2009-10-23 14:11:00,1.05255,1.05265,1.0521,1.05225,403300000.0
2009-10-23 14:12:00,1.0523,1.05275,1.0523,1.05265,114800000.0
2009-10-23 14:13:00,1.05265,1.0527,1.05245,1.0527,213600000.0
2009-10-23 14:14:00,1.0527,1.05275,1.0522,1.0522,101300000.0
2009-10-23 14:15:00,1.05225,1.0523,1.0517,1.052,283500002.0
2009-10-23 14:16:00,1.052,1.05215,1.052,1.052,79200000.0
2009-10-23 14:17:00,1.05205,1.0522,1.05185,1.05185,293600000.0
2009-10-23 14:18:00,1.05185,1.052,1.05125,1.05135,319700000.0
2009-10-23 14:19:00,1.05135,1.0515,1.0513,1.05145,283999999.0
2009-10-23 14:20:00,1.05145,1.05185,1.0511,1.05185,503799999.0
2009-10-23 14:21:00,1.05185,1.05185,1.0513,1.0514,475600000.0
2009-10-23 14:22:00,1.05135,1.0516,1.05135,1.05155,216500000.0
2009-10-23 14:23:00,1.05155,1.0516,1.05135,1.0515,550399999.0
2009-10-23 14:24:00,1.0515,1.05165,1.05145,1.05145,342500000.0
2009-10-23 14:25:00,1.05145,1.05145,1.05115,1.05135,350600000.0
2009-10-23 14:26:00,1.05135,1.05145,1.0511,1.05135,289900000.0
2009-10-23 14:27:00,1.05135,1.05145,1.05125,1.0514,163400000.0
2009-10-23 14:28:00,1.0514,1.0516,1.0513,1.0513,219000000.0
2009-10-23 14:29:00,1.0513,1.0514,1.05125,1.05125,363300001.0
2009-10-23 14:30:00,1.0512,1.0512,1.05035,1.05045,451200000.0
2009-10-23 14:31:00,1.05055,1.05055,1.0501,1.0501,413300000.0
2009-10-23 14:32:00,1.0501,1.05035,1.0501,1.05025,352100000.0
2009-10-23 14:33:00,1.05025,1.05025,1.04905,1.04915,470600001.0
2009-10-23 14:34:00,1.04915,1.0499,1.04885,1.0499,688600000.0
2009-10-23 14:35:00,1.0499,1.05015,1.04955,1.04985,470799999.0
2009-10-23 14:36:00,1.04985,1.05,1.04965,1.05,594500001.0
2009-10-23 14:37:00,1.05005,1.0501,1.0496,1.0496,532000000.0
2009-10-23 14:38:00,1.0496,1.0503,1.0496,1.05015,539500001.0
2009-10-23 14:39:00,1.05015,1.05055,1.05015,1.05015,258099999.0
2009-10-23 14:40:00,1.05015,1.05025,1.04965,1.04965,574600000.0
2009-10-23 14:41:00,1.04965,1.04975,1.0494,1.04975,626000000.0
2009-10-23 14:42:00,1.04975,1.05,1.0495,1.05,539399999.0
2009-10-23 14:43:00,1.05,1.05025,1.0499,1.05015,391400001.0
2009-10-23 14:44:00,1.05015,1.05025,1.04985,1.0502,254199999.0
2009-10-23 14:45:00,1.0502,1.0503,1.05005,1.05005,92900000.0
2009-10-23 14:46:00,1.05015,1.0503,1.04945,1.04945,345400000.0
2009-10-23 14:47:00,1.04955,1.04965,1.04945,1.04955,166299999.0
2009-10-23 14:48:00,1.0496,1.05025,1.0496,1.0502,491500000.0
2009-10-23 14:49:00,1.0502,1.05035,1.05005,1.05025,488000001.0
2009-10-23 14:50:00,1.0503,1.05085,1.0503,1.0508,807999996.0
2009-10-23 14:51:00,1.05075,1.05125,1.0507,1.0512,930399998.0
2009-10-23 14:52:00,1.05125,1.0513,1.0505,1.0508,475099999.0
2009-10-23 14:53:00,1.0509,1.05095,1.0503,1.0503,241600000.0
2009-10-23 14:54:00,1.05035,1.05095,1.05035,1.05085,528699999.0
2009-10-23 14:55:00,1.05095,1.0513,1.05085,1.05105,283390000.0
2009-10-23 14:56:00,1.05115,1.05165,1.05115,1.05155,168900000.0
2009-10-23 14:57:00,1.0515,1.0517,1.05135,1.05145,241500000.0
2009-10-23 14:58:00,1.05145,1.05155,1.051,1.05105,331900000.0
2009-10-23 14:59:00,1.0508,1.0515,1.05065,1.05145,680999996.0
2009-10-23 15:00:00,1.05145,1.05165,1.05145,1.05145,350300000.0
2009-10-23 15:01:00,1.05145,1.05185,1.05145,1.05165,350499998.0
2009-10-23 15:02:00,1.05165,1.05175,1.05125,1.05125,252400000.0
2009-10-23 15:03:00,1.0513,1.0513,1.05055,1.05055,252600000.0
2009-10-23 15:04:00,1.05055,1.0508,1.05055,1.0508,159000000.0
2009-10-23 15:05:00,1.0509,1.0511,1.0506,1.05085,286800000.0
2009-10-23 15:06:00,1.05085,1.05095,1.0507,1.0508,534000000.0
2009-10-23 15:07:00,1.0508,1.0509,1.0506,1.0506,620300000.0
2009-10-23 15:08:00,1.05055,1.05085,1.05055,1.05055,586199999.0
2009-10-23 15:09:00,1.05055,1.05055,1.05035,1.0504,290300000.0
2009-10-23 15:10:00,1.0504,1.05075,1.0504,1.05065,260900002.0
2009-10-23 15:11:00,1.05065,1.05105,1.05065,1.05105,704200003.0
2009-10-23 15:12:00,1.05105,1.05155,1.0508,1.05155,388300001.0
2009-10-23 15:13:00,1.05155,1.05215,1.0514,1.05165,547300000.0
2009-10-23 15:14:00,1.05165,1.05205,1.05145,1.05145,442200000.0
2009-10-23 15:15:00,1.05145,1.05145,1.05115,1.0512,333600000.0
2009-10-23 15:16:00,1.0512,1.0512,1.05105,1.05105,147500000.0
2009-10-23 15:17:00,1.05105,1.05105,1.05085,1.0509,371500000.0
2009-10-23 15:18:00,1.0509,1.0509,1.0505,1.0505,286800000.0
2009-10-23 15:19:00,1.0505,1.05055,1.05045,1.05055,379000000.0
2009-10-23 15:20:00,1.05055,1.0508,1.0505,1.05065,360499999.0
2009-10-23 15:21:00,1.05065,1.051,1.05055,1.0509,278200000.0
2009-10-23 15:22:00,1.05085,1.0509,1.05085,1.05085,140500000.0
2009-10-23 15:23:00,1.05085,1.05095,1.05065,1.05065,247900000.0
2009-10-23 15:24:00,1.05065,1.0507,1.0506,1.05065,40900000.0
2009-10-23 15:25:00,1.05065,1.0508,1.05035,1.0504,175800001.0
2009-10-23 15:26:00,1.0504,1.0506,1.05005,1.0506,262400001.0
2009-10-23 15:27:00,1.0506,1.05085,1.0503,1.05055,224300000.0
2009-10-23 15:28:00,1.05055,1.05065,1.05035,1.0504,449200000.0
2009-10-23 15:29:00,1.05045,1.0507,1.05015,1.05065,411200000.0
2009-10-23 15:30:00,1.05065,1.05065,1.05,1.05,730399999.0
2009-10-23 15:31:00,1.05,1.05005,1.04935,1.04975,572300000.0
2009-10-23 15:32:00,1.0498,1.04985,1.04915,1.0495,563800000.0
2009-10-23 15:33:00,1.04955,1.0496,1.04875,1.0492,632600002.0
2009-10-23 15:34:00,1.04915,1.04955,1.0491,1.04945,465100000.0
2009-10-23 15:35:00,1.04945,1.05035,1.04885,1.05015,738900000.0
2009-10-23 15:36:00,1.0501,1.05135,1.0501,1.0508,350000000.0
2009-10-23 15:37:00,1.0508,1.05135,1.05055,1.05095,1017199999.0
2009-10-23 15:38:00,1.05095,1.0511,1.0505,1.0507,764999999.0
2009-10-23 15:39:00,1.05075,1.05095,1.0504,1.0507,672300000.0
2009-10-23 15:40:00,1.0507,1.0513,1.05065,1.0509,451800000.0
2009-10-23 15:41:00,1.0509,1.05105,1.05075,1.05095,396500000.0
2009-10-23 15:42:00,1.051,1.0513,1.051,1.0512,673300000.0
2009-10-23 15:43:00,1.05125,1.0515,1.051,1.0514,609199999.0
2009-10-23 15:44:00,1.0514,1.0515,1.05075,1.0515,825499998.0
2009-10-23 15:45:00,1.0515,1.05205,1.05145,1.05175,680599999.0
2009-10-23 15:46:00,1.05175,1.05185,1.05125,1.0515,709600000.0
2009-10-23 15:47:00,1.0515,1.05175,1.0512,1.0513,372400000.0
2009-10-23 15:48:00,1.05135,1.05175,1.05135,1.0516,514200000.0
2009-10-23 15:49:00,1.0516,1.05165,1.0511,1.0511,691799999.0
2009-10-23 15:50:00,1.0511,1.0511,1.0502,1.05065,637099999.0
2009-10-23 15:51:00,1.05065,1.05065,1.05045,1.0506,568500001.0
2009-10-23 15:52:00,1.0506,1.05065,1.0502,1.0502,641600000.0
2009-10-23 15:53:00,1.05015,1.05015,1.04975,1.05,1075900001.0
2009-10-23 15:54:00,1.05005,1.05045,1.04995,1.05005,685799998.0
2009-10-23 15:55:00,1.05005,1.05045,1.04975,1.05025,593699999.0
2009-10-23 15:56:00,1.05025,1.05085,1.05025,1.05065,495700002.0
2009-10-23 15:57:00,1.05065,1.05095,1.05055,1.05075,117600000.0
2009-10-23 15:58:00,1.0508,1.0508,1.05015,1.05015,187900000.0
2009-10-23 15:59:00,1.05015,1.0507,1.05015,1.0506,450600000.0
2009-10-23 16:00:00,1.0507,1.0507,1.0493,1.0501,363800000.0
2009-10-23 16:01:00,1.0501,1.0505,1.04995,1.0501,327100000.0
2009-10-23 16:02:00,1.0501,1.0514,1.05005,1.0513,363400000.0
2009-10-23 16:03:00,1.05135,1.0517,1.051,1.0517,354899999.0
2009-10-23 16:04:00,1.05165,1.05195,1.05155,1.05175,440700000.0
2009-10-23 16:05:00,1.05185,1.0519,1.05155,1.05155,583200000.0
2009-10-23 16:06:00,1.05155,1.05165,1.0514,1.05145,299200000.0
2009-10-23 16:07:00,1.0514,1.05175,1.05135,1.05175,491500000.0
2009-10-23 16:08:00,1.05175,1.0529,1.05155,1.05285,812100000.0
2009-10-23 16:09:00,1.05285,1.05285,1.0523,1.05245,462900000.0
2009-10-23 16:10:00,1.05245,1.0535,1.05245,1.0533,1060400002.0
2009-10-23 16:11:00,1.05335,1.05355,1.0532,1.0533,379800000.0
2009-10-23 16:12:00,1.05335,1.0537,1.05335,1.05355,796100000.0
2009-10-23 16:13:00,1.05355,1.0544,1.0535,1.0543,1049400000.0
2009-10-23 16:14:00,1.05425,1.05435,1.05325,1.05345,674500000.0
2009-10-23 16:15:00,1.05345,1.05395,1.0533,1.05355,565299998.0
2009-10-23 16:16:00,1.05355,1.05375,1.0531,1.05315,346500000.0
2009-10-23 16:17:00,1.05315,1.05315,1.05275,1.05285,690399997.0
2009-10-23 16:18:00,1.05285,1.05285,1.0523,1.05235,531100000.0
2009-10-23 16:19:00,1.05235,1.0526,1.052,1.05235,597199998.0
2009-10-23 16:20:00,1.05235,1.0527,1.05215,1.0527,444100000.0
2009-10-23 16:21:00,1.0527,1.0529,1.05255,1.05265,541699999.0
2009-10-23 16:22:00,1.05255,1.05295,1.05255,1.0529,394800000.0
2009-10-23 16:23:00,1.0529,1.053,1.05255,1.0529,564100003.0
2009-10-23 16:24:00,1.0529,1.05355,1.0529,1.05315,822200001.0
2009-10-23 16:25:00,1.05315,1.05395,1.053,1.05375,930999998.0
2009-10-23 16:26:00,1.05375,1.05385,1.0534,1.05345,713800000.0
2009-10-23 16:27:00,1.05345,1.0535,1.0531,1.05335,640100000.0
2009-10-23 16:28:00,1.05325,1.05325,1.05265,1.0527,686700001.0
2009-10-23 16:29:00,1.0527,1.0527,1.0522,1.05235,844999998.0
2009-10-23 16:30:00,1.05235,1.05305,1.05235,1.05305,483600000.0
2009-10-23 16:31:00,1.05305,1.0537,1.05305,1.05325,519600000.0
2009-10-23 16:32:00,1.0533,1.05395,1.05325,1.05395,983200000.0
2009-10-23 16:33:00,1.05395,1.0542,1.0528,1.05295,821999999.0
2009-10-23 16:34:00,1.05295,1.05295,1.0524,1.05275,787999998.0
2009-10-23 16:35:00,1.0528,1.05305,1.05245,1.05285,848400001.0
2009-10-23 16:36:00,1.05285,1.0531,1.0527,1.053,366800000.0
2009-10-23 16:37:00,1.053,1.05355,1.0529,1.0535,155400000.0
2009-10-23 16:38:00,1.05355,1.05385,1.05325,1.05345,275600000.0
2009-10-23 16:39:00,1.0535,1.05355,1.0526,1.0526,571899999.0
2009-10-23 16:40:00,1.05255,1.05275,1.05225,1.05245,583599999.0
2009-10-23 16:41:00,1.05245,1.05265,1.05245,1.05255,593499999.0
2009-10-23 16:42:00,1.0526,1.0531,1.05255,1.0528,715599998.0
2009-10-23 16:43:00,1.05275,1.05295,1.05265,1.05265,315400000.0
2009-10-23 16:44:00,1.05265,1.0536,1.05255,1.0536,549299998.0
2009-10-23 16:45:00,1.0536,1.0541,1.05345,1.05375,377700000.0
2009-10-23 16:46:00,1.05375,1.05405,1.05375,1.05385,493200000.0
2009-10-23 16:47:00,1.05385,1.05385,1.05335,1.05365,577100001.0
2009-10-23 16:48:00,1.05365,1.05365,1.05335,1.05335,480300000.0
2009-10-23 16:49:00,1.05335,1.05335,1.05265,1.0533,637800000.0
2009-10-23 16:50:00,1.05325,1.0534,1.0529,1.0531,350800000.0
2009-10-23 16:51:00,1.053,1.05335,1.05295,1.05315,555600000.0
2009-10-23 16:52:00,1.05315,1.0532,1.05275,1.0529,653300000.0
2009-10-23 16:53:00,1.0529,1.0533,1.05255,1.05295,449300000.0
2009-10-23 16:54:00,1.05295,1.05295,1.0522,1.05235,518699998.0
2009-10-23 16:55:00,1.0523,1.05305,1.0519,1.05275,1154599998.0
2009-10-23 16:56:00,1.05275,1.05285,1.05245,1.05265,862899999.0
2009-10-23 16:57:00,1.05265,1.05285,1.05255,1.05265,867900000.0
2009-10-23 16:58:00,1.05265,1.05265,1.05215,1.05245,313500000.0
2009-10-23 16:59:00,1.0524,1.0524,1.05055,1.05065,488300000.0
2009-10-23 17:00:00,1.05065,1.05145,1.05055,1.05115,603599999.0
2009-10-23 17:01:00,1.0512,1.05135,1.0511,1.05135,259400000.0
2009-10-23 17:02:00,1.05135,1.05155,1.0513,1.0514,598799999.0
2009-10-23 17:03:00,1.0514,1.0514,1.05115,1.05125,342700000.0
2009-10-23 17:04:00,1.05125,1.05195,1.05125,1.05165,427500001.0
2009-10-23 17:05:00,1.05165,1.05195,1.0515,1.0518,312400000.0
2009-10-23 17:06:00,1.0518,1.05185,1.0515,1.05155,561200003.0
2009-10-23 17:07:00,1.05155,1.0517,1.0515,1.05155,569400000.0
2009-10-23 17:08:00,1.0515,1.0518,1.0513,1.0518,482300001.0
2009-10-23 17:09:00,1.0518,1.0518,1.05125,1.05125,975100000.0
2009-10-23 17:10:00,1.05125,1.0514,1.0512,1.0513,495599997.0
2009-10-23 17:11:00,1.05135,1.0516,1.0511,1.0511,679500000.0
2009-10-23 17:12:00,1.0511,1.05155,1.05085,1.05155,403299999.0
2009-10-23 17:13:00,1.05155,1.05165,1.05135,1.05155,139900000.0
2009-10-23 17:14:00,1.05155,1.05165,1.05135,1.0514,559299998.0
2009-10-23 17:15:00,1.05135,1.05175,1.05135,1.0515,500299999.0
2009-10-23 17:16:00,1.0515,1.0523,1.0515,1.0521,520299999.0
2009-10-23 17:17:00,1.0521,1.0525,1.05205,1.05235,625100000.0
2009-10-23 17:18:00,1.0524,1.0528,1.0524,1.0527,871599996.0
2009-10-23 17:19:00,1.05265,1.0531,1.0526,1.05275,784700000.0
2009-10-23 17:20:00,1.05275,1.05295,1.0525,1.0529,953900002.0
2009-10-23 17:21:00,1.0529,1.05315,1.0527,1.0527,601000001.0
2009-10-23 17:22:00,1.0527,1.05305,1.05225,1.0525,849599999.0
2009-10-23 17:23:00,1.0525,1.05275,1.05235,1.05245,404600000.0
2009-10-23 17:24:00,1.05245,1.0528,1.05245,1.0527,283000000.0
2009-10-23 17:25:00,1.0527,1.05275,1.0523,1.05235,748300001.0
2009-10-23 17:26:00,1.05235,1.05235,1.05215,1.05225,476700000.0
2009-10-23 17:27:00,1.05225,1.05245,1.0522,1.05245,307300000.0
2009-10-23 17:28:00,1.05255,1.05255,1.052,1.0521,300000000.0
2009-10-23 17:29:00,1.0521,1.05215,1.0521,1.05215,76100000.0
2009-10-23 17:30:00,1.05225,1.05265,1.0522,1.0524,223000000.0
2009-10-23 17:31:00,1.0524,1.0524,1.05195,1.0522,327599999.0
2009-10-23 17:32:00,1.05215,1.0524,1.05205,1.05225,409800000.0
2009-10-23 17:33:00,1.05225,1.0524,1.05205,1.05235,369400000.0
2009-10-23 17:34:00,1.05235,1.05245,1.05225,1.05235,453099999.0
2009-10-23 17:35:00,1.05235,1.05275,1.0523,1.0525,548800003.0
2009-10-23 17:36:00,1.05245,1.05275,1.05245,1.05265,433900000.0
2009-10-23 17:37:00,1.05265,1.05265,1.05195,1.05195,437699999.0
2009-10-23 17:38:00,1.05195,1.05215,1.05165,1.05175,468799999.0
2009-10-23 17:39:00,1.05175,1.0518,1.05145,1.05145,423400000.0
2009-10-23 17:40:00,1.05145,1.0515,1.0511,1.05115,344700000.0
2009-10-23 17:41:00,1.05115,1.05125,1.0511,1.05125,279500000.0
2009-10-23 17:42:00,1.0512,1.05155,1.0512,1.0514,225999999.0
2009-10-23 17:43:00,1.0514,1.0515,1.05125,1.05135,294500000.0
2009-10-23 17:44:00,1.0513,1.0516,1.0512,1.05145,184300000.0
2009-10-23 17:45:00,1.05145,1.05145,1.05125,1.0514,478200002.0
2009-10-23 17:46:00,1.05135,1.05175,1.0513,1.0517,187800000.0
2009-10-23 17:47:00,1.0517,1.0519,1.05165,1.0518,255900000.0
2009-10-23 17:48:00,1.0518,1.0518,1.05125,1.05125,259000001.0
2009-10-23 17:49:00,1.05125,1.05145,1.05115,1.0513,98000000.0
2009-10-23 17:50:00,1.0513,1.05135,1.05095,1.05105,272900000.0
2009-10-23 17:51:00,1.05105,1.05115,1.0509,1.05095,114200000.0
2009-10-23 17:52:00,1.051,1.05105,1.05035,1.05035,161100000.0
2009-10-23 17:53:00,1.05035,1.0507,1.05035,1.0505,141400000.0
2009-10-23 17:54:00,1.0505,1.0508,1.05025,1.05075,242100000.0
2009-10-23 17:55:00,1.0507,1.05115,1.05065,1.05105,205300000.0
2009-10-23 17:56:00,1.05105,1.0513,1.05065,1.0513,455599999.0
2009-10-23 17:57:00,1.0513,1.0514,1.05115,1.05115,207100000.0
2009-10-23 17:58:00,1.05115,1.05115,1.05065,1.05085,441200000.0
2009-10-23 17:59:00,1.0508,1.0511,1.0507,1.0507,491300000.0
2009-10-23 18:00:00,1.0507,1.05085,1.05035,1.0504,584300001.0
2009-10-23 18:01:00,1.0504,1.05055,1.05005,1.0501,573900000.0
2009-10-23 18:02:00,1.0501,1.0502,1.04965,1.0497,433799999.0
2009-10-23 18:03:00,1.04965,1.05045,1.0496,1.05045,545300001.0
2009-10-23 18:04:00,1.05045,1.05065,1.05045,1.0506,488600000.0
2009-10-23 18:05:00,1.0506,1.05095,1.0506,1.0506,247000000.0
2009-10-23 18:06:00,1.0506,1.0508,1.05055,1.0506,199400000.0
2009-10-23 18:07:00,1.0506,1.0506,1.0502,1.0506,440400000.0
2009-10-23 18:08:00,1.0506,1.05075,1.05055,1.05075,344900000.0
2009-10-23 18:09:00,1.0507,1.0508,1.05065,1.0508,229099999.0
2009-10-23 18:10:00,1.0508,1.0508,1.0507,1.0507,148800001.0
2009-10-23 18:11:00,1.0507,1.05095,1.0507,1.05085,137800000.0
2009-10-23 18:12:00,1.05085,1.0512,1.05085,1.0512,257100000.0
2009-10-23 18:13:00,1.0512,1.0515,1.05115,1.05125,313700000.0
2009-10-23 18:14:00,1.05125,1.0515,1.05105,1.05145,383500001.0
2009-10-23 18:15:00,1.05145,1.05195,1.05145,1.05185,454600000.0
2009-10-23 18:16:00,1.05185,1.05185,1.05125,1.05135,707900000.0
2009-10-23 18:17:00,1.0513,1.0514,1.05105,1.05105,247900000.0
2009-10-23 18:18:00,1.05105,1.05125,1.051,1.0511,388900000.0
2009-10-23 18:19:00,1.0511,1.0511,1.05085,1.05105,266000000.0
2009-10-23 18:20:00,1.05105,1.0514,1.051,1.0514,177500000.0
2009-10-23 18:21:00,1.0514,1.0517,1.0514,1.05145,289700000.0
2009-10-23 18:22:00,1.05145,1.0515,1.05115,1.05125,303600000.0
2009-10-23 18:23:00,1.05125,1.05125,1.05125,1.05125,390800000.0
2009-10-23 18:24:00,1.05125,1.05125,1.05105,1.05115,325800001.0
2009-10-23 18:25:00,1.05115,1.05145,1.05115,1.05145,311500000.0
2009-10-23 18:26:00,1.0515,1.0515,1.05125,1.0514,161800000.0
2009-10-23 18:27:00,1.05135,1.05135,1.05125,1.05125,210400000.0
2009-10-23 18:28:00,1.05125,1.05125,1.05075,1.05095,448999999.0
2009-10-23 18:29:00,1.05095,1.05095,1.05065,1.0507,300499999.0
2009-10-23 18:30:00,1.0507,1.05085,1.0506,1.0508,441500000.0
2009-10-23 18:31:00,1.0508,1.0512,1.0508,1.0512,309200000.0
2009-10-23 18:32:00,1.0512,1.0512,1.05115,1.05115,161900000.0
2009-10-23 18:33:00,1.0512,1.05125,1.051,1.0512,186400001.0
2009-10-23 18:34:00,1.05125,1.0517,1.05125,1.0517,303599999.0
2009-10-23 18:35:00,1.0517,1.0517,1.05115,1.05135,366000000.0
2009-10-23 18:36:00,1.05135,1.05135,1.05105,1.05105,235399999.0
2009-10-23 18:37:00,1.0511,1.0511,1.0509,1.0509,88100000.0
2009-10-23 18:38:00,1.0509,1.05095,1.05065,1.05065,397700000.0
2009-10-23 18:39:00,1.05075,1.05075,1.05045,1.05045,477700000.0
2009-10-23 18:40:00,1.05045,1.0507,1.05045,1.0505,384700000.0
2009-10-23 18:41:00,1.05055,1.05075,1.05025,1.0507,444900004.0
2009-10-23 18:42:00,1.05075,1.051,1.0507,1.0507,239100001.0
2009-10-23 18:43:00,1.0507,1.0508,1.0506,1.05065,344800001.0
2009-10-23 18:44:00,1.05065,1.0507,1.0504,1.05045,271200000.0
2009-10-23 18:45:00,1.05045,1.05045,1.0501,1.0502,396400000.0
2009-10-23 18:46:00,1.0502,1.05025,1.05005,1.05005,215199999.0
2009-10-23 18:47:00,1.05005,1.05025,1.0499,1.05025,338899997.0
2009-10-23 18:48:00,1.05025,1.05045,1.05015,1.05045,479400000.0
2009-10-23 18:49:00,1.05035,1.05035,1.05005,1.0503,494600002.0
2009-10-23 18:50:00,1.0503,1.05035,1.0503,1.05035,140600000.0
2009-10-23 18:51:00,1.05035,1.05035,1.05025,1.05035,187400000.0
2009-10-23 18:52:00,1.05035,1.05085,1.05025,1.05085,217199999.0
2009-10-23 18:53:00,1.05085,1.05125,1.05085,1.05125,344800001.0
2009-10-23 18:54:00,1.05125,1.05125,1.05085,1.05105,395600001.0
2009-10-23 18:55:00,1.05105,1.05105,1.0506,1.05065,430399999.0
2009-10-23 18:56:00,1.05065,1.05135,1.05065,1.0513,188400001.0
2009-10-23 18:57:00,1.0513,1.05135,1.051,1.0511,289600000.0
2009-10-23 18:58:00,1.05115,1.05135,1.05095,1.051,168100000.0
2009-10-23 18:59:00,1.051,1.05135,1.0507,1.05135,341300000.0
2009-10-23 19:00:00,1.05135,1.05155,1.05105,1.0511,421299999.0
2009-10-23 19:01:00,1.0511,1.05125,1.051,1.0511,212100001.0
2009-10-23 19:02:00,1.05105,1.05105,1.05085,1.051,158800000.0
2009-10-23 19:03:00,1.051,1.05135,1.05095,1.05105,251300000.0
2009-10-23 19:04:00,1.05105,1.0511,1.05095,1.051,254400000.0
2009-10-23 19:05:00,1.05105,1.05125,1.051,1.05105,182399999.0
2009-10-23 19:06:00,1.05105,1.05105,1.05075,1.05095,208600000.0
2009-10-23 19:07:00,1.05095,1.05095,1.05075,1.05075,222400000.0
2009-10-23 19:08:00,1.05075,1.05105,1.05075,1.05095,294799999.0
2009-10-23 19:09:00,1.05095,1.051,1.0508,1.0508,199200000.0
2009-10-23 19:10:00,1.0508,1.051,1.0507,1.05085,341299999.0
2009-10-23 19:11:00,1.05085,1.0509,1.0504,1.05045,515900000.0
2009-10-23 19:12:00,1.05045,1.05045,1.05025,1.05025,286800000.0
2009-10-23 19:13:00,1.05025,1.05025,1.0501,1.0502,199400000.0
2009-10-23 19:14:00,1.0502,1.05035,1.0502,1.0503,112700000.0
2009-10-23 19:15:00,1.0503,1.05035,1.0502,1.05025,186399999.0
2009-10-23 19:16:00,1.05035,1.0504,1.05035,1.05035,22400000.0
2009-10-23 19:17:00,1.05025,1.05045,1.05025,1.05045,41900000.0
2009-10-23 19:18:00,1.05045,1.0506,1.0503,1.05055,201000001.0
2009-10-23 19:19:00,1.05055,1.05075,1.05055,1.05065,47800000.0
2009-10-23 19:20:00,1.05065,1.0513,1.05065,1.05125,74500000.0
2009-10-23 19:21:00,1.05125,1.05155,1.051,1.05145,160600001.0
2009-10-23 19:22:00,1.05145,1.05155,1.05145,1.05155,522000001.0
2009-10-23 19:23:00,1.05145,1.0515,1.0514,1.0515,174700000.0
2009-10-23 19:24:00,1.0515,1.0515,1.05115,1.05125,280400000.0
2009-10-23 19:25:00,1.05125,1.05125,1.0511,1.0512,129500000.0
2009-10-23 19:26:00,1.0512,1.0512,1.05105,1.0511,79400000.0
2009-10-23 19:27:00,1.0511,1.0512,1.05095,1.05095,120800000.0
2009-10-23 19:28:00,1.05095,1.0512,1.05085,1.051,171600000.0
2009-10-23 19:29:00,1.05105,1.0511,1.05105,1.0511,148700000.0
2009-10-23 19:30:00,1.0511,1.05145,1.0511,1.05145,380200000.0
2009-10-23 19:31:00,1.05155,1.05195,1.05155,1.05195,551999998.0
2009-10-23 19:32:00,1.052,1.0522,1.05185,1.05185,433999999.0
2009-10-23 19:33:00,1.0519,1.05215,1.0519,1.05215,216800000.0
2009-10-23 19:34:00,1.05215,1.05235,1.0521,1.05225,207900000.0
2009-10-23 19:35:00,1.0523,1.0523,1.05215,1.0522,136200000.0
2009-10-23 19:36:00,1.05215,1.05235,1.05205,1.05205,170700000.0
2009-10-23 19:37:00,1.0522,1.05225,1.05205,1.05205,56200000.0
2009-10-23 19:38:00,1.05205,1.05245,1.0519,1.0524,256700000.0
2009-10-23 19:39:00,1.05235,1.05245,1.05225,1.0524,123900000.0
2009-10-23 19:40:00,1.0524,1.0524,1.05215,1.0523,171700000.0
2009-10-23 19:41:00,1.05235,1.05235,1.052,1.05205,55800000.0
2009-10-23 19:42:00,1.05205,1.05205,1.05145,1.0515,216600001.0
2009-10-23 19:43:00,1.0515,1.05165,1.05145,1.0516,132800000.0
2009-10-23 19:44:00,1.0516,1.05175,1.0515,1.05165,377799995.0
2009-10-23 19:45:00,1.0516,1.05175,1.05155,1.05165,541099999.0
2009-10-23 19:46:00,1.05165,1.0517,1.0515,1.05155,452700000.0
2009-10-23 19:47:00,1.05155,1.0517,1.0515,1.0517,104300000.0
2009-10-23 19:48:00,1.05165,1.052,1.05165,1.05175,243100000.0
2009-10-23 19:49:00,1.05175,1.0519,1.05175,1.05185,99000000.0
2009-10-23 19:50:00,1.0519,1.0519,1.0517,1.0517,96800000.0
2009-10-23 19:51:00,1.0517,1.05185,1.0517,1.0518,56400000.0
2009-10-23 19:52:00,1.0518,1.0518,1.05175,1.05175,53600000.0
2009-10-23 19:53:00,1.0517,1.0518,1.0516,1.0516,309900000.0
2009-10-23 19:54:00,1.05165,1.05165,1.0511,1.0511,237400000.0
2009-10-23 19:55:00,1.0511,1.0512,1.0511,1.05115,169600000.0
2009-10-23 19:56:00,1.0512,1.0517,1.0512,1.0516,429799999.0
2009-10-23 19:57:00,1.0516,1.0516,1.0516,1.0516,8100000.0
2009-10-23 19:58:00,1.0516,1.0516,1.0515,1.0515,64100000.0
2009-10-23 19:59:00,1.0515,1.05175,1.05145,1.05165,188400000.0
2009-10-23 20:00:00,1.05165,1.05195,1.0515,1.0516,302100003.0
2009-10-23 20:01:00,1.05155,1.05185,1.05155,1.0518,237200001.0
2009-10-23 20:02:00,1.0518,1.05185,1.0517,1.0518,347000000.0
2009-10-23 20:03:00,1.0518,1.05195,1.05175,1.05185,234200000.0
2009-10-23 20:04:00,1.05185,1.0521,1.05185,1.05195,307000000.0
2009-10-23 20:05:00,1.05205,1.05215,1.0516,1.0519,305300000.0
2009-10-23 20:06:00,1.0519,1.05205,1.05175,1.05205,313200000.0
2009-10-23 20:07:00,1.05205,1.05215,1.05175,1.05175,233700000.0
2009-10-23 20:08:00,1.05175,1.0518,1.0515,1.05165,140100000.0
2009-10-23 20:09:00,1.05165,1.05185,1.05165,1.05185,131100000.0
2009-10-23 20:10:00,1.05185,1.0519,1.05155,1.05155,242700000.0
2009-10-23 20:11:00,1.05155,1.0516,1.0514,1.0514,52000000.0
2009-10-23 20:12:00,1.0514,1.05145,1.0509,1.05105,112600000.0
2009-10-23 20:13:00,1.05095,1.05145,1.05095,1.05135,261100000.0
2009-10-23 20:14:00,1.05145,1.0515,1.05115,1.05115,93600000.0
2009-10-23 20:15:00,1.05115,1.05145,1.05095,1.0513,228600001.0
2009-10-23 20:16:00,1.0513,1.05145,1.05095,1.0512,344400000.0
2009-10-23 20:17:00,1.0512,1.0512,1.0511,1.05115,190400000.0
2009-10-23 20:18:00,1.05115,1.05115,1.05115,1.05115,19500000.0
2009-10-23 20:19:00,1.05115,1.0514,1.05115,1.05125,106099999.0
2009-10-23 20:20:00,1.0512,1.05125,1.051,1.05105,228000000.0
2009-10-23 20:21:00,1.05105,1.05105,1.0506,1.0506,221700000.0
2009-10-23 20:22:00,1.05065,1.05095,1.0506,1.05085,250900000.0
2009-10-23 20:23:00,1.05085,1.05085,1.05065,1.05085,292700001.0
2009-10-23 20:24:00,1.05085,1.051,1.05085,1.05095,338200000.0
2009-10-23 20:25:00,1.05105,1.0512,1.05095,1.05115,335700000.0
2009-10-23 20:26:00,1.05115,1.05135,1.05115,1.0513,107500000.0
2009-10-23 20:27:00,1.0513,1.05135,1.0512,1.05125,94200000.0
2009-10-23 20:28:00,1.05125,1.05145,1.05125,1.0514,111600000.0
2009-10-23 20:29:00,1.0514,1.05165,1.0514,1.05155,155099999.0
2009-10-23 20:30:00,1.05155,1.05155,1.05105,1.0514,210400000.0
2009-10-23 20:31:00,1.0514,1.05205,1.0514,1.052,290900000.0
2009-10-23 20:32:00,1.05195,1.052,1.0518,1.05185,135400000.0
2009-10-23 20:33:00,1.05185,1.05225,1.05185,1.05215,271100000.0
2009-10-23 20:34:00,1.05215,1.05215,1.05205,1.05205,103200000.0
2009-10-23 20:35:00,1.05205,1.05205,1.0517,1.0517,363700000.0
2009-10-23 20:36:00,1.0517,1.05195,1.0517,1.05195,151900000.0
2009-10-23 20:37:00,1.05195,1.05195,1.0519,1.05195,63700000.0
2009-10-23 20:38:00,1.05195,1.05195,1.0519,1.05195,143200000.0
2009-10-23 20:39:00,1.052,1.052,1.05195,1.05195,172800000.0
2009-10-23 20:40:00,1.05195,1.05235,1.05195,1.05235,102999999.0
2009-10-23 20:41:00,1.05235,1.05245,1.05215,1.05215,112700000.0
2009-10-23 20:42:00,1.05215,1.05235,1.05215,1.05215,138400000.0
2009-10-23 20:43:00,1.05215,1.05225,1.0519,1.0519,452400000.0
2009-10-23 20:44:00,1.0519,1.0519,1.05165,1.0517,371699999.0
2009-10-23 20:45:00,1.0517,1.05175,1.0514,1.0514,285400000.0
2009-10-23 20:46:00,1.0514,1.05145,1.05135,1.05145,157700000.0
2009-10-23 20:47:00,1.05145,1.0518,1.05145,1.05165,251900000.0
2009-10-23 20:48:00,1.05165,1.0517,1.0516,1.0517,126800000.0
2009-10-23 20:49:00,1.0517,1.0518,1.0517,1.05175,150700000.0
2009-10-23 20:50:00,1.05175,1.0518,1.05175,1.0518,51800000.0
2009-10-23 20:51:00,1.0518,1.05195,1.0518,1.0519,99400000.0
2009-10-23 20:52:00,1.0519,1.0519,1.0517,1.0517,117500000.0
2009-10-23 20:53:00,1.0517,1.052,1.05165,1.052,140800000.0
2009-10-23 20:54:00,1.052,1.05225,1.05195,1.05225,324300000.0
2009-10-23 20:55:00,1.0523,1.0524,1.05225,1.0523,204300000.0
2009-10-23 20:56:00,1.05235,1.05245,1.0522,1.0522,162200000.0
2009-10-23 20:57:00,1.0522,1.05235,1.052,1.0522,133400000.0
2009-10-23 20:58:00,1.0522,1.05245,1.0522,1.0523,275200000.0
2009-10-23 20:59:00,1.05235,1.0525,1.05235,1.0525,214199999.0
2009-10-23 21:00:00,1.0525,1.05255,1.05205,1.05205,168900000.0
2009-10-23 21:01:00,1.05205,1.05215,1.052,1.05205,255400000.0
2009-10-23 21:02:00,1.05205,1.05235,1.052,1.0523,308400000.0
2009-10-23 21:03:00,1.0523,1.05235,1.0523,1.05235,125099999.0
2009-10-23 21:04:00,1.05235,1.05235,1.05205,1.0523,206200000.0
2009-10-23 21:05:00,1.0523,1.0525,1.0523,1.0525,195900000.0
2009-10-23 21:06:00,1.0525,1.0525,1.0522,1.05235,126300000.0
2009-10-23 21:07:00,1.0523,1.05235,1.05225,1.05225,89500000.0
2009-10-23 21:08:00,1.05225,1.05225,1.05185,1.05185,246700000.0
2009-10-23 21:09:00,1.05185,1.05205,1.05165,1.05205,368500000.0
2009-10-23 21:10:00,1.0521,1.05215,1.05165,1.0517,120200000.0
2009-10-23 21:11:00,1.0517,1.05195,1.05165,1.0519,149100000.0
2009-10-23 21:12:00,1.05185,1.05195,1.0514,1.0514,127500000.0
2009-10-23 21:13:00,1.0514,1.0514,1.05135,1.05135,93600000.0
2009-10-23 21:14:00,1.05135,1.05135,1.051,1.05125,226600000.0
2009-10-23 21:15:00,1.05125,1.05135,1.0512,1.0513,334000000.0
2009-10-23 21:16:00,1.0513,1.05155,1.0513,1.0514,41000000.0
2009-10-23 21:17:00,1.0514,1.0515,1.0514,1.0515,55700000.0
2009-10-23 21:18:00,1.0515,1.0515,1.05135,1.05135,28000000.0
2009-10-23 21:19:00,1.0514,1.05215,1.0514,1.0518,121800000.0
2009-10-23 21:20:00,1.0517,1.05225,1.0517,1.05205,99700000.0
2009-10-23 21:21:00,1.0521,1.05255,1.0521,1.0525,112200000.0
2009-10-23 21:22:00,1.0525,1.05265,1.0524,1.0524,117500000.0
2009-10-23 21:23:00,1.0524,1.05255,1.0523,1.0524,160300000.0
2009-10-23 21:24:00,1.05245,1.05245,1.05195,1.0524,159200000.0
2009-10-23 21:25:00,1.05245,1.0528,1.0524,1.0528,108300000.0
2009-10-23 21:26:00,1.0528,1.05295,1.05265,1.0527,77500000.0
2009-10-23 21:27:00,1.0527,1.05295,1.0526,1.05295,145500000.0
2009-10-23 21:28:00,1.05295,1.05295,1.05295,1.05295,25900000.0
2009-10-23 21:29:00,1.0529,1.0529,1.05265,1.05265,87100000.0
2009-10-23 21:30:00,1.0528,1.0529,1.0527,1.0529,48600000.0
2009-10-23 21:31:00,1.0529,1.0529,1.05265,1.05285,16900000.0
2009-10-23 21:32:00,1.05285,1.05295,1.0528,1.05285,47200000.0
2009-10-23 21:33:00,1.05285,1.0529,1.0528,1.0528,41800000.0
2009-10-23 21:34:00,1.0528,1.0529,1.0528,1.0529,105300000.0
2009-10-23 21:35:00,1.05295,1.05305,1.0528,1.05285,105700000.0
2009-10-23 21:36:00,1.05285,1.05285,1.05255,1.05255,65500000.0
2009-10-23 21:37:00,1.05255,1.0526,1.05255,1.0526,34500000.0
2009-10-23 21:38:00,1.0527,1.05315,1.05265,1.0531,108000000.0
2009-10-23 21:39:00,1.05315,1.05335,1.0527,1.053,241000000.0
2009-10-23 21:40:00,1.053,1.0532,1.0526,1.0532,132100000.0
2009-10-23 21:41:00,1.0531,1.05315,1.05295,1.05315,30000000.0
2009-10-23 21:42:00,1.05315,1.05345,1.05275,1.05275,92100000.0
2009-10-23 21:43:00,1.05275,1.05305,1.05255,1.0529,134200000.0
2009-10-23 21:44:00,1.0529,1.0531,1.0528,1.053,88900000.0
2009-10-23 21:45:00,1.053,1.053,1.0525,1.05255,102300000.0
2009-10-23 21:46:00,1.05255,1.0527,1.05255,1.05265,107000000.0
2009-10-23 21:47:00,1.05265,1.05275,1.05255,1.05255,33800000.0
2009-10-23 21:48:00,1.05255,1.05255,1.05245,1.0525,172700000.0
2009-10-23 21:49:00,1.0525,1.0525,1.05205,1.05205,111200000.0
2009-10-23 21:50:00,1.05205,1.05225,1.05175,1.05225,351800000.0
2009-10-23 21:51:00,1.0522,1.05225,1.05175,1.05175,172500000.0
2009-10-23 21:52:00,1.05175,1.0519,1.0517,1.05175,81800000.0
2009-10-23 21:53:00,1.05175,1.05175,1.05155,1.0516,120000000.0
2009-10-23 21:54:00,1.05175,1.05175,1.05155,1.0516,153700000.0
2009-10-23 21:55:00,1.0516,1.0516,1.0515,1.0516,96000000.0
2009-10-23 21:56:00,1.0516,1.05165,1.0515,1.05165,64100000.0
2009-10-23 21:57:00,1.05165,1.05175,1.0514,1.0515,83600000.0
2009-10-23 21:58:00,1.05155,1.05155,1.0514,1.05155,59300000.0
2009-10-23 21:59:00,1.05145,1.05215,1.05145,1.05215,54100000.0
2009-10-23 22:00:00,1.0522,1.05265,1.0522,1.0524,128600000.0
2009-10-23 22:01:00,1.0524,1.0524,1.0523,1.0523,43500000.0
2009-10-23 22:02:00,1.05225,1.05225,1.05225,1.05225,20600000.0
2009-10-23 22:03:00,1.05215,1.05215,1.0519,1.0519,343400000.0
2009-10-23 22:04:00,1.0519,1.05195,1.05175,1.05175,190300000.0
2009-10-23 22:05:00,1.05175,1.05195,1.05175,1.0519,49200000.0
2009-10-23 22:06:00,1.0519,1.05235,1.0519,1.05235,53300000.0
2009-10-23 22:07:00,1.05235,1.05245,1.05225,1.0524,79300000.0
2009-10-23 22:08:00,1.0525,1.0526,1.052,1.0522,75300000.0
2009-10-23 22:09:00,1.0522,1.0522,1.05195,1.05205,61400000.0
2009-10-23 22:10:00,1.052,1.052,1.051,1.05135,156800001.0
2009-10-23 22:11:00,1.05135,1.05155,1.05125,1.05155,68900000.0
2009-10-23 22:12:00,1.05155,1.052,1.05155,1.0519,312700000.0
2009-10-23 22:13:00,1.0519,1.0519,1.05095,1.0517,258500000.0
2009-10-23 22:14:00,1.0517,1.05175,1.05125,1.0515,189900000.0
2009-10-23 22:15:00,1.0515,1.0515,1.051,1.05135,272799999.0
2009-10-23 22:16:00,1.05135,1.05135,1.05105,1.0511,126300000.0
2009-10-23 22:17:00,1.0512,1.05125,1.05105,1.05125,29700000.0
2009-10-23 22:18:00,1.05125,1.05135,1.0512,1.05125,25800000.0
2009-10-23 22:19:00,1.0512,1.05135,1.05115,1.0513,209800000.0
2009-10-23 22:20:00,1.0513,1.05175,1.05125,1.05165,92400000.0
2009-10-23 22:21:00,1.0516,1.0516,1.05145,1.05145,119800000.0
2009-10-23 22:22:00,1.0515,1.0519,1.0515,1.0518,62900000.0
2009-10-23 22:23:00,1.05175,1.05175,1.0515,1.05175,115600000.0
2009-10-23 22:24:00,1.05175,1.05175,1.0515,1.0517,143300000.0
2009-10-23 22:25:00,1.05157,1.05158,1.05136,1.05158,59300000.0
2009-10-23 22:26:00,1.05165,1.05165,1.05165,1.05165,48700000.0
2009-10-23 22:27:00,1.05165,1.05175,1.05165,1.0517,33600000.0
2009-10-23 22:28:00,1.0519,1.05215,1.05185,1.05215,263600000.0
2009-10-23 22:29:00,1.05215,1.05215,1.05205,1.05205,47900000.0
2009-10-23 22:30:00,1.052,1.052,1.052,1.052,2400000.0
2009-10-23 22:31:00,1.052,1.05215,1.05185,1.05215,349400000.0
2009-10-23 22:32:00,1.05215,1.05215,1.05215,1.05215,8700000.0
2009-10-23 22:33:00,1.0524,1.0525,1.05235,1.0524,147900000.0
2009-10-23 22:34:00,1.05245,1.05285,1.05245,1.05285,40100000.0
2009-10-23 22:35:00,1.05305,1.05305,1.05275,1.05285,489000000.0
2009-10-23 22:36:00,1.0528,1.05285,1.05255,1.05255,68400000.0
2009-10-23 22:37:00,1.0527,1.0528,1.0525,1.05265,33900000.0
2009-10-23 22:38:00,1.05265,1.05265,1.05265,1.05265,6400000.0
2009-10-23 22:39:00,1.05265,1.05295,1.05265,1.0529,121200000.0
2009-10-23 22:40:00,1.0529,1.0529,1.0528,1.0528,663100000.0
2009-10-23 22:41:00,1.0528,1.0528,1.05255,1.05255,22800000.0
2009-10-23 22:42:00,1.05255,1.0526,1.0525,1.0525,65900000.0
2009-10-23 22:43:00,1.0525,1.0525,1.05245,1.05245,31100000.0
2009-10-23 22:44:00,1.05245,1.05245,1.05235,1.05235,13900000.0
2009-10-23 22:45:00,1.0523,1.0523,1.0523,1.0523,10900000.0
2009-10-23 22:46:00,1.0523,1.0523,1.05185,1.05185,53500000.0
2009-10-23 22:47:00,1.0519,1.0519,1.0518,1.05185,26400000.0
2009-10-23 22:48:00,1.052,1.0524,1.052,1.0524,46500000.0
2009-10-23 22:49:00,1.0524,1.05245,1.0523,1.05235,127100000.0
2009-10-23 22:50:00,1.0524,1.0524,1.0524,1.0524,8200000.0
2009-10-23 22:51:00,1.0524,1.05255,1.0524,1.0525,64400000.0
2009-10-23 22:52:00,1.05255,1.0529,1.05255,1.0528,118900000.0
2009-10-23 22:53:00,1.0528,1.0531,1.0528,1.05295,103400000.0
2009-10-23 22:54:00,1.05295,1.053,1.05275,1.05295,62900000.0
2009-10-23 22:55:00,1.05295,1.05305,1.0529,1.05305,21200000.0
2009-10-23 22:56:00,1.0531,1.05315,1.0531,1.05315,41800000.0
2009-10-23 22:57:00,1.0531,1.05315,1.0531,1.0531,45400000.0
2009-10-23 22:58:00,1.0531,1.0531,1.0529,1.0529,15400000.0
2009-10-23 22:59:00,1.05295,1.0539,1.05235,1.0532,31400000.0
2009-10-26 00:00:00,1.05066,1.05066,1.05066,1.05066,93100000.0
2009-10-26 00:01:00,1.05068,1.05068,1.05068,1.05068,93100000.0
2009-10-26 00:02:00,1.0509,1.0509,1.05063,1.05073,93100000.0
2009-10-26 00:03:00,1.05074,1.05079,1.05071,1.05079,93100000.0
2009-10-26 00:04:00,1.05078,1.05079,1.05072,1.05075,93100000.0
2009-10-26 00:05:00,1.05076,1.05077,1.05067,1.05071,93100000.0
2009-10-26 00:06:00,1.05068,1.05073,1.05068,1.05072,93100000.0
2009-10-26 00:07:00,1.05077,1.05077,1.05068,1.05075,93100000.0
2009-10-26 00:08:00,1.05074,1.0509,1.05072,1.05078,93100000.0
2009-10-26 00:09:00,1.05076,1.05079,1.05067,1.05077,93100000.0
2009-10-26 00:10:00,1.0507,1.05096,1.05065,1.05065,93100000.0
2009-10-26 00:11:00,1.05066,1.05113,1.05066,1.05112,93100000.0
2009-10-26 00:12:00,1.05135,1.05138,1.05134,1.05138,93100000.0
2009-10-26 00:13:00,1.05141,1.05285,1.05141,1.05238,93100000.0
2009-10-26 00:14:00,1.05235,1.05269,1.05235,1.05267,93100000.0
2009-10-26 00:15:00,1.05268,1.05281,1.05209,1.0521,93100000.0
2009-10-26 00:16:00,1.05198,1.0522,1.05198,1.0522,93100000.0
2009-10-26 00:17:00,1.05217,1.0522,1.05212,1.05216,93100000.0
2009-10-26 00:18:00,1.05218,1.05237,1.052,1.05205,93100000.0
2009-10-26 00:19:00,1.05193,1.05197,1.05184,1.05196,93100000.0
2009-10-26 00:20:00,1.05197,1.05247,1.05197,1.0524,93100000.0
2009-10-26 00:21:00,1.05238,1.05238,1.0522,1.05225,93100000.0
2009-10-26 00:22:00,1.05228,1.05228,1.05183,1.05185,93100000.0
2009-10-26 00:23:00,1.0518,1.05229,1.0518,1.05228,93100000.0
2009-10-26 00:24:00,1.05226,1.05233,1.05216,1.05223,93100000.0
2009-10-26 00:25:00,1.05222,1.05223,1.05203,1.05204,93100000.0
2009-10-26 00:26:00,1.05205,1.05233,1.05205,1.05233,93100000.0
2009-10-26 00:27:00,1.05234,1.05235,1.05192,1.05192,93100000.0
2009-10-26 00:28:00,1.05193,1.05201,1.05193,1.05201,93100000.0
2009-10-26 00:29:00,1.052,1.05246,1.05199,1.05236,93100000.0
2009-10-26 00:30:00,1.05237,1.05237,1.05199,1.05203,93100000.0
2009-10-26 00:31:00,1.05204,1.05208,1.05201,1.05201,93100000.0
2009-10-26 00:32:00,1.052,1.05202,1.05181,1.05184,93100000.0
2009-10-26 00:33:00,1.05186,1.05191,1.05185,1.05191,93100000.0
2009-10-26 00:34:00,1.05192,1.05192,1.05183,1.05186,93100000.0
2009-10-26 00:35:00,1.05183,1.05186,1.05182,1.05186,93100000.0
2009-10-26 00:36:00,1.05189,1.05189,1.05185,1.05188,93100000.0
2009-10-26 00:37:00,1.05195,1.05202,1.05195,1.052,93100000.0
2009-10-26 00:38:00,1.05202,1.05202,1.05194,1.052,93100000.0
2009-10-26 00:39:00,1.052,1.05208,1.052,1.05208,93100000.0
2009-10-26 00:40:00,1.05208,1.05213,1.05196,1.05196,93100000.0
2009-10-26 00:41:00,1.05195,1.05202,1.05195,1.05202,93100000.0
2009-10-26 00:42:00,1.05203,1.05212,1.05203,1.05206,93100000.0
2009-10-26 00:43:00,1.05205,1.05243,1.05205,1.05232,93100000.0
2009-10-26 00:44:00,1.05235,1.05242,1.05215,1.05241,93100000.0
2009-10-26 00:45:00,1.0524,1.05253,1.05231,1.05248,93100000.0
2009-10-26 00:46:00,1.05249,1.05259,1.05243,1.05259,93100000.0
2009-10-26 00:47:00,1.05258,1.05259,1.05254,1.05254,93100000.0
2009-10-26 00:48:00,1.05252,1.05262,1.05244,1.05246,93100000.0
2009-10-26 00:49:00,1.05247,1.0525,1.05242,1.05242,93100000.0
2009-10-26 00:50:00,1.05246,1.05264,1.05246,1.0526,93100000.0
2009-10-26 00:51:00,1.0526,1.05273,1.05258,1.05263,93100000.0
2009-10-26 00:52:00,1.05267,1.05272,1.05264,1.05264,93100000.0
2009-10-26 00:53:00,1.05266,1.05267,1.05257,1.05258,93100000.0
2009-10-26 00:54:00,1.05257,1.05264,1.05244,1.05264,93100000.0
2009-10-26 00:55:00,1.05268,1.05317,1.05268,1.05317,93100000.0
2009-10-26 00:56:00,1.05318,1.05319,1.05304,1.05306,93100000.0
2009-10-26 00:57:00,1.05305,1.05319,1.05305,1.05319,93100000.0
2009-10-26 00:58:00,1.05319,1.05327,1.05319,1.05327,93100000.0
2009-10-26 00:59:00,1.05328,1.05331,1.05327,1.05328,93100000.0
2009-10-26 01:00:00,1.05323,1.05338,1.0532,1.05338,93100000.0
2009-10-26 01:01:00,1.05337,1.05337,1.05321,1.05323,93100000.0
2009-10-26 01:02:00,1.05324,1.0533,1.05322,1.0533,93100000.0
2009-10-26 01:03:00,1.05329,1.0533,1.05321,1.05321,93100000.0
2009-10-26 01:04:00,1.0532,1.05333,1.0532,1.05331,93100000.0
2009-10-26 01:05:00,1.05332,1.05332,1.05327,1.05331,93100000.0
2009-10-26 01:06:00,1.0533,1.0533,1.05324,1.05329,93100000.0
2009-10-26 01:07:00,1.0533,1.05338,1.05328,1.05332,93100000.0
2009-10-26 01:08:00,1.05331,1.05332,1.05326,1.0533,93100000.0
2009-10-26 01:09:00,1.05331,1.05339,1.05331,1.05333,93100000.0
2009-10-26 01:10:00,1.05334,1.05338,1.05327,1.05327,93100000.0
2009-10-26 01:11:00,1.05326,1.05331,1.05324,1.0533,93100000.0
2009-10-26 01:12:00,1.05332,1.05341,1.05332,1.05341,93100000.0
2009-10-26 01:13:00,1.0534,1.05362,1.0534,1.05361,93100000.0
2009-10-26 01:14:00,1.05362,1.05363,1.05357,1.05361,93100000.0
2009-10-26 01:15:00,1.05365,1.05367,1.05363,1.05367,93100000.0
2009-10-26 01:16:00,1.05368,1.0537,1.05355,1.05356,93100000.0
2009-10-26 01:17:00,1.05357,1.05362,1.05357,1.05358,93100000.0
2009-10-26 01:18:00,1.05358,1.05358,1.05341,1.05341,93100000.0
2009-10-26 01:19:00,1.05339,1.05342,1.05339,1.05342,93100000.0
2009-10-26 01:20:00,1.05348,1.05349,1.05338,1.05338,93100000.0
2009-10-26 01:21:00,1.05338,1.05341,1.05333,1.05333,93100000.0
2009-10-26 01:22:00,1.05332,1.05333,1.05318,1.05318,93100000.0
2009-10-26 01:23:00,1.05316,1.05328,1.05313,1.05327,93100000.0
2009-10-26 01:24:00,1.05328,1.05349,1.05327,1.05348,93100000.0
2009-10-26 01:25:00,1.05349,1.05349,1.0534,1.05341,93100000.0
2009-10-26 01:26:00,1.0534,1.05356,1.0534,1.05356,93100000.0
2009-10-26 01:27:00,1.05354,1.05354,1.05318,1.0532,93100000.0
2009-10-26 01:28:00,1.05322,1.05361,1.05322,1.05346,93100000.0
2009-10-26 01:29:00,1.05345,1.05367,1.05345,1.05353,93100000.0
2009-10-26 01:30:00,1.05352,1.05361,1.05347,1.05358,93100000.0
2009-10-26 01:31:00,1.0536,1.05408,1.05359,1.05408,93100000.0
2009-10-26 01:32:00,1.0541,1.05463,1.05407,1.05461,93100000.0
2009-10-26 01:33:00,1.05461,1.05465,1.05449,1.05449,93100000.0
2009-10-26 01:34:00,1.05448,1.05448,1.054,1.054,93100000.0
2009-10-26 01:35:00,1.05398,1.05398,1.05392,1.05392,93100000.0
2009-10-26 01:36:00,1.05391,1.05395,1.0539,1.05395,93100000.0
2009-10-26 01:37:00,1.05394,1.05395,1.05386,1.05395,93100000.0
2009-10-26 01:38:00,1.05398,1.05408,1.05398,1.05405,93100000.0
2009-10-26 01:39:00,1.05406,1.05409,1.05404,1.05405,93100000.0
2009-10-26 01:40:00,1.05403,1.05405,1.05388,1.05388,93100000.0
2009-10-26 01:41:00,1.05388,1.05389,1.05378,1.05379,93100000.0
2009-10-26 01:42:00,1.05378,1.05378,1.05337,1.05349,93100000.0
2009-10-26 01:43:00,1.05352,1.0537,1.05352,1.05367,93100000.0
2009-10-26 01:44:00,1.05366,1.05366,1.05323,1.05323,93100000.0
2009-10-26 01:45:00,1.05322,1.05322,1.05282,1.05282,93100000.0
2009-10-26 01:46:00,1.05281,1.05281,1.05262,1.05262,93100000.0
2009-10-26 01:47:00,1.05263,1.05295,1.05263,1.05275,93100000.0
2009-10-26 01:48:00,1.05274,1.05276,1.05244,1.05261,93100000.0
2009-10-26 01:49:00,1.05262,1.05262,1.05246,1.05246,93100000.0
2009-10-26 01:50:00,1.05245,1.05252,1.05215,1.05215,93100000.0
2009-10-26 01:51:00,1.05211,1.05211,1.05152,1.05153,93100000.0
2009-10-26 01:52:00,1.05152,1.05159,1.05146,1.05156,93100000.0
2009-10-26 01:53:00,1.05157,1.05192,1.05157,1.05192,93100000.0
2009-10-26 01:54:00,1.05194,1.05263,1.05194,1.05263,93100000.0
2009-10-26 01:55:00,1.05265,1.05265,1.05219,1.05247,93100000.0
2009-10-26 01:56:00,1.05246,1.05248,1.05227,1.05247,93100000.0
2009-10-26 01:57:00,1.05248,1.05248,1.0523,1.05233,93100000.0
2009-10-26 01:58:00,1.05231,1.05259,1.05231,1.05259,93100000.0
2009-10-26 01:59:00,1.05255,1.05271,1.05252,1.05267,93100000.0
2009-10-26 02:00:00,1.05325,1.05335,1.05315,1.05335,93100000.0
2009-10-26 02:01:00,1.05335,1.05335,1.05315,1.05315,39600000.0
2009-10-26 02:02:00,1.05315,1.05325,1.05315,1.05325,11400000.0
2009-10-26 02:03:00,1.05325,1.0533,1.0531,1.05315,37600000.0
2009-10-26 02:04:00,1.05315,1.05335,1.05315,1.05335,70400000.0
2009-10-26 02:05:00,1.05335,1.05335,1.05325,1.05335,35200000.0
2009-10-26 02:06:00,1.05335,1.05335,1.0532,1.05335,58400000.0
2009-10-26 02:07:00,1.05325,1.05345,1.0532,1.05335,28500000.0
2009-10-26 02:08:00,1.05335,1.05345,1.0532,1.05335,34900000.0
2009-10-26 02:09:00,1.05345,1.0536,1.0534,1.05345,17400000.0
2009-10-26 02:10:00,1.05345,1.05345,1.05325,1.05325,15800000.0
2009-10-26 02:11:00,1.05325,1.05335,1.0532,1.05335,15400000.0
2009-10-26 02:12:00,1.05335,1.05345,1.05335,1.05345,6300000.0
2009-10-26 02:13:00,1.05345,1.05365,1.05345,1.05365,13800000.0
2009-10-26 02:14:00,1.05365,1.0538,1.05365,1.05375,43500000.0
2009-10-26 02:15:00,1.05375,1.05375,1.05375,1.05375,22700000.0
2009-10-26 02:16:00,1.05375,1.05385,1.05365,1.05365,18400000.0
2009-10-26 02:17:00,1.05365,1.05375,1.05365,1.05365,13700000.0
2009-10-26 02:18:00,1.05365,1.05365,1.0533,1.0533,20600000.0
2009-10-26 02:19:00,1.05345,1.05345,1.05335,1.05345,6200000.0
2009-10-26 02:20:00,1.05345,1.05345,1.05335,1.05335,22400000.0
2009-10-26 02:21:00,1.05335,1.05335,1.0533,1.0533,11100000.0
2009-10-26 02:22:00,1.0533,1.0533,1.05315,1.05315,53000000.0
2009-10-26 02:23:00,1.05315,1.05335,1.0531,1.05335,58700000.0
2009-10-26 02:24:00,1.05335,1.0535,1.0533,1.05345,66000000.0
2009-10-26 02:25:00,1.05345,1.05345,1.05345,1.05345,18600000.0
2009-10-26 02:26:00,1.05345,1.0537,1.05335,1.0535,8000000.0
2009-10-26 02:27:00,1.05345,1.05345,1.05315,1.05325,54500000.0
2009-10-26 02:28:00,1.0532,1.05355,1.0532,1.0534,60200000.0
2009-10-26 02:29:00,1.0534,1.0537,1.0533,1.0533,36600000.0
2009-10-26 02:30:00,1.05345,1.05365,1.05345,1.05365,29700000.0
2009-10-26 02:31:00,1.05365,1.05425,1.05365,1.05425,95000000.0
2009-10-26 02:32:00,1.05425,1.05475,1.054,1.05475,42000000.0
2009-10-26 02:33:00,1.05465,1.05465,1.0545,1.0545,80900000.0
2009-10-26 02:34:00,1.0545,1.0545,1.05395,1.05395,70200000.0
2009-10-26 02:35:00,1.0539,1.05395,1.0539,1.0539,22200000.0
2009-10-26 02:36:00,1.0539,1.054,1.0539,1.054,40600000.0
2009-10-26 02:37:00,1.054,1.05405,1.0539,1.05405,33400000.0
2009-10-26 02:38:00,1.05405,1.0542,1.054,1.0541,40200000.0
2009-10-26 02:39:00,1.0541,1.0542,1.05395,1.0542,16700000.0
2009-10-26 02:40:00,1.0542,1.0542,1.0537,1.05385,65500000.0
2009-10-26 02:41:00,1.05385,1.05385,1.05375,1.05375,43200000.0
2009-10-26 02:42:00,1.05375,1.05375,1.0533,1.0535,107500000.0
2009-10-26 02:43:00,1.05355,1.05385,1.0535,1.05385,50800000.0
2009-10-26 02:44:00,1.05385,1.05385,1.05315,1.05315,64500000.0
2009-10-26 02:45:00,1.05315,1.05315,1.0527,1.0527,115500000.0
2009-10-26 02:46:00,1.05275,1.05275,1.05255,1.05255,55000000.0
2009-10-26 02:47:00,1.05265,1.05295,1.05265,1.05265,58300000.0
2009-10-26 02:48:00,1.05265,1.05265,1.0523,1.05265,64400000.0
2009-10-26 02:49:00,1.05265,1.05265,1.05265,1.05265,16000000.0
2009-10-26 02:50:00,1.05265,1.05265,1.0519,1.0519,46700000.0
2009-10-26 02:51:00,1.0519,1.05205,1.0514,1.05145,56000000.0
2009-10-26 02:52:00,1.0514,1.05165,1.0514,1.05155,83500000.0
2009-10-26 02:53:00,1.05155,1.0519,1.05155,1.0519,49100000.0
2009-10-26 02:54:00,1.0519,1.05265,1.0519,1.05265,39900000.0
2009-10-26 02:55:00,1.05265,1.05265,1.0521,1.05255,73000000.0
2009-10-26 02:56:00,1.05255,1.05255,1.05245,1.0525,17400000.0
2009-10-26 02:57:00,1.0525,1.0525,1.0522,1.05245,49200000.0
2009-10-26 02:58:00,1.05245,1.05265,1.05245,1.05265,41600000.0
2009-10-26 02:59:00,1.05265,1.05285,1.05255,1.05275,42300000.0
2009-10-26 03:00:00,1.05265,1.05275,1.05265,1.05275,17100000.0
2009-10-26 03:01:00,1.05275,1.05295,1.05275,1.05295,69200000.0
2009-10-26 03:02:00,1.05295,1.0535,1.05295,1.0535,65200000.0
2009-10-26 03:03:00,1.0534,1.0535,1.05305,1.0532,87900000.0
2009-10-26 03:04:00,1.0532,1.0532,1.05215,1.0522,78500000.0
2009-10-26 03:05:00,1.0522,1.05265,1.0522,1.05225,32400000.0
2009-10-26 03:06:00,1.05225,1.05265,1.0521,1.05265,75400000.0
2009-10-26 03:07:00,1.05265,1.05285,1.0526,1.0526,59800000.0
2009-10-26 03:08:00,1.0526,1.05275,1.0526,1.05265,72300000.0
2009-10-26 03:09:00,1.05265,1.05265,1.05225,1.05225,155000000.0
2009-10-26 03:10:00,1.05225,1.0523,1.05205,1.05215,95800000.0
2009-10-26 03:11:00,1.05215,1.05215,1.0521,1.0521,46600000.0
2009-10-26 03:12:00,1.05205,1.05205,1.05155,1.05165,90600000.0
2009-10-26 03:13:00,1.05165,1.05165,1.0516,1.0516,54400000.0
2009-10-26 03:14:00,1.05175,1.05195,1.0515,1.05175,77800000.0
2009-10-26 03:15:00,1.05175,1.05195,1.0517,1.05185,66900000.0
2009-10-26 03:16:00,1.05185,1.052,1.05185,1.052,79400000.0
2009-10-26 03:17:00,1.052,1.052,1.05155,1.0517,111400000.0
2009-10-26 03:18:00,1.05175,1.05185,1.05175,1.05185,28000000.0
2009-10-26 03:19:00,1.05195,1.05195,1.0515,1.05155,99100000.0
2009-10-26 03:20:00,1.05155,1.05155,1.0508,1.05085,135000000.0
2009-10-26 03:21:00,1.05085,1.0509,1.0503,1.05055,117400000.0
2009-10-26 03:22:00,1.05055,1.05065,1.05055,1.05055,40100000.0
2009-10-26 03:23:00,1.05055,1.05095,1.05055,1.05085,53700000.0
2009-10-26 03:24:00,1.05085,1.05115,1.05085,1.05115,49600000.0
2009-10-26 03:25:00,1.05115,1.05115,1.05095,1.05115,104100000.0
2009-10-26 03:26:00,1.05115,1.05115,1.05115,1.05115,6800000.0
2009-10-26 03:27:00,1.05115,1.0513,1.0511,1.0513,22800000.0
2009-10-26 03:28:00,1.05135,1.05175,1.05135,1.05175,30800000.0
2009-10-26 03:29:00,1.05175,1.05185,1.05175,1.05185,80800000.0
2009-10-26 03:30:00,1.0519,1.052,1.0519,1.05195,136100000.0
2009-10-26 03:31:00,1.052,1.052,1.05195,1.05195,34000000.0
2009-10-26 03:32:00,1.052,1.052,1.0513,1.0513,48400000.0
2009-10-26 03:33:00,1.0513,1.0514,1.0511,1.0511,46600000.0
2009-10-26 03:34:00,1.05115,1.05165,1.05115,1.05155,14200000.0
2009-10-26 03:35:00,1.05155,1.05155,1.05135,1.05135,29800000.0
2009-10-26 03:36:00,1.05125,1.05135,1.05125,1.05135,16600000.0
2009-10-26 03:37:00,1.0513,1.05155,1.0513,1.05155,5200000.0
2009-10-26 03:38:00,1.05155,1.05155,1.05155,1.05155,1000000.0
2009-10-26 03:39:00,1.05145,1.0517,1.05145,1.0517,17400000.0
2009-10-26 03:40:00,1.0517,1.05185,1.0517,1.0518,18000000.0
2009-10-26 03:41:00,1.05175,1.05175,1.05175,1.05175,16800000.0
2009-10-26 03:42:00,1.05175,1.05175,1.0517,1.0517,55900000.0
2009-10-26 03:43:00,1.0517,1.05175,1.0517,1.0517,44600000.0
2009-10-26 03:44:00,1.0517,1.0518,1.0517,1.05175,176900000.0
2009-10-26 03:45:00,1.05175,1.0519,1.05155,1.0516,65200000.0
2009-10-26 03:46:00,1.0516,1.0516,1.05105,1.05105,86600000.0
2009-10-26 03:47:00,1.05105,1.05105,1.051,1.051,29000000.0
2009-10-26 03:48:00,1.051,1.051,1.05095,1.051,35600000.0
2009-10-26 03:49:00,1.051,1.05115,1.05095,1.051,47700000.0
2009-10-26 03:50:00,1.051,1.05105,1.051,1.05105,30600000.0
2009-10-26 03:51:00,1.051,1.051,1.051,1.051,16800000.0
2009-10-26 03:52:00,1.05105,1.05105,1.051,1.051,9600000.0
2009-10-26 03:53:00,1.05105,1.05105,1.051,1.051,5800000.0
2009-10-26 03:54:00,1.05105,1.05115,1.05105,1.05115,12300000.0
2009-10-26 03:55:00,1.0512,1.0512,1.0512,1.0512,9300000.0
2009-10-26 03:56:00,1.0512,1.0512,1.05095,1.051,45800000.0
2009-10-26 03:57:00,1.051,1.051,1.051,1.051,2800000.0
2009-10-26 03:58:00,1.05095,1.051,1.05095,1.05095,36200000.0
2009-10-26 03:59:00,1.05072,1.05078,1.0507,1.05078,50000000.0
2009-10-26 04:00:00,1.05095,1.05095,1.05045,1.05045,47200000.0
2009-10-26 04:01:00,1.05045,1.05045,1.05045,1.05045,30900000.0
2009-10-26 04:02:00,1.05045,1.05075,1.0504,1.05055,82100000.0
2009-10-26 04:03:00,1.05055,1.05055,1.0505,1.05055,29800000.0
2009-10-26 04:04:00,1.0505,1.05055,1.05045,1.05045,21500000.0
2009-10-26 04:05:00,1.05045,1.05045,1.0503,1.0504,180200000.0
2009-10-26 04:06:00,1.05035,1.05035,1.0502,1.0502,71200000.0
2009-10-26 04:07:00,1.0502,1.0503,1.05015,1.05015,25800000.0
2009-10-26 04:08:00,1.0502,1.0503,1.05015,1.0503,9600000.0
2009-10-26 04:09:00,1.05035,1.05035,1.05015,1.0502,7800000.0
2009-10-26 04:10:00,1.0502,1.0502,1.05015,1.05015,33600000.0
2009-10-26 04:11:00,1.05015,1.05015,1.05015,1.05015,36000000.0
2009-10-26 04:12:00,1.05015,1.05015,1.05015,1.05015,21600000.0
2009-10-26 04:13:00,1.05015,1.05015,1.05015,1.05015,9600000.0
2009-10-26 04:14:00,1.05015,1.05035,1.05015,1.0503,28800000.0
2009-10-26 04:15:00,1.05035,1.05065,1.0503,1.05035,59300000.0
2009-10-26 04:16:00,1.05045,1.05045,1.05035,1.05035,9000000.0
2009-10-26 04:17:00,1.05045,1.05045,1.05045,1.05045,4000000.0
2009-10-26 04:18:00,1.05045,1.05045,1.05025,1.0503,51200000.0
2009-10-26 04:19:00,1.0503,1.0503,1.0501,1.05015,162200000.0
2009-10-26 04:20:00,1.05015,1.0503,1.0501,1.0503,156800000.0
2009-10-26 04:21:00,1.05035,1.05035,1.05005,1.05035,30400000.0
2009-10-26 04:22:00,1.05035,1.05035,1.05015,1.05035,17800000.0
2009-10-26 04:23:00,1.05035,1.05045,1.05015,1.0502,120200000.0
2009-10-26 04:24:00,1.0502,1.0502,1.0501,1.05015,119700000.0
2009-10-26 04:25:00,1.05015,1.05015,1.05005,1.0501,165400000.0
2009-10-26 04:26:00,1.05005,1.05015,1.05005,1.05005,280700000.0
2009-10-26 04:27:00,1.05015,1.05015,1.05005,1.05015,65300000.0
2009-10-26 04:28:00,1.05015,1.05015,1.05005,1.05005,50600000.0
2009-10-26 04:29:00,1.05005,1.05005,1.05005,1.05005,3200000.0
2009-10-26 04:30:00,1.05005,1.05005,1.05005,1.05005,9700000.0
2009-10-26 04:31:00,1.05005,1.05005,1.05005,1.05005,16000000.0
2009-10-26 04:32:00,1.05005,1.05015,1.05005,1.05015,13400000.0
2009-10-26 04:33:00,1.0502,1.0503,1.0501,1.0501,13400000.0
2009-10-26 04:34:00,1.05015,1.05045,1.05015,1.05045,68600000.0
2009-10-26 04:35:00,1.05045,1.05095,1.05045,1.05095,68200000.0
2009-10-26 04:36:00,1.05095,1.0511,1.0509,1.05095,36800000.0
2009-10-26 04:37:00,1.05105,1.05105,1.05085,1.05095,23600000.0
2009-10-26 04:38:00,1.05095,1.05105,1.05095,1.05105,39800000.0
2009-10-26 04:39:00,1.05105,1.05115,1.0508,1.05085,53400000.0
2009-10-26 04:40:00,1.05095,1.0511,1.05095,1.0511,38400000.0
2009-10-26 04:41:00,1.0511,1.0511,1.0511,1.0511,23200000.0
2009-10-26 04:42:00,1.0511,1.0511,1.0511,1.0511,32000000.0
2009-10-26 04:43:00,1.0511,1.0511,1.05095,1.05095,38200000.0
2009-10-26 04:44:00,1.05095,1.05095,1.05095,1.05095,2600000.0
2009-10-26 04:45:00,1.05095,1.05095,1.05095,1.05095,6000000.0
2009-10-26 04:46:00,1.05075,1.05075,1.05065,1.05065,34700000.0
2009-10-26 04:47:00,1.05065,1.05075,1.05065,1.05075,66300000.0
2009-10-26 04:48:00,1.05075,1.05085,1.05055,1.05085,62700000.0
2009-10-26 04:49:00,1.05085,1.05095,1.05085,1.05095,7000000.0
2009-10-26 04:50:00,1.05095,1.05095,1.05075,1.05075,8400000.0
2009-10-26 04:51:00,1.0507,1.0507,1.05055,1.05055,28700000.0
2009-10-26 04:52:00,1.05055,1.05065,1.05045,1.05065,20000000.0
2009-10-26 04:53:00,1.05065,1.05095,1.05065,1.05095,17700000.0
2009-10-26 04:54:00,1.05095,1.05095,1.05085,1.05085,10000000.0
2009-10-26 04:55:00,1.05095,1.05095,1.05095,1.05095,9000000.0
2009-10-26 04:56:00,1.05095,1.05095,1.05085,1.05085,7000000.0
2009-10-26 04:57:00,1.05085,1.05105,1.05085,1.05105,14600000.0
2009-10-26 04:58:00,1.05105,1.05105,1.05105,1.05105,9600000.0
2009-10-26 04:59:00,1.05105,1.05105,1.0507,1.05075,38900000.0
2009-10-26 05:00:00,1.05075,1.05075,1.0504,1.05065,19200000.0
2009-10-26 05:01:00,1.05065,1.05075,1.05065,1.05075,15300000.0
2009-10-26 05:02:00,1.05075,1.05075,1.05075,1.05075,5600000.0
2009-10-26 05:03:00,1.05075,1.05075,1.05075,1.05075,5600000.0
2009-10-26 05:04:00,1.05075,1.05075,1.05075,1.05075,11200000.0
2009-10-26 05:05:00,1.05085,1.05085,1.05075,1.05075,14400000.0
2009-10-26 05:06:00,1.05085,1.0511,1.05075,1.0511,45600000.0
2009-10-26 05:07:00,1.05105,1.05165,1.05105,1.05155,51200000.0
2009-10-26 05:08:00,1.05155,1.05155,1.05145,1.0515,30600000.0
2009-10-26 05:09:00,1.0515,1.05155,1.05145,1.05145,22300000.0
2009-10-26 05:10:00,1.05155,1.0516,1.05145,1.0515,54600000.0
2009-10-26 05:11:00,1.0515,1.05155,1.0512,1.0514,64900000.0
2009-10-26 05:12:00,1.0514,1.0514,1.0514,1.0514,16000000.0
2009-10-26 05:13:00,1.05145,1.0515,1.0514,1.0515,14400000.0
2009-10-26 05:14:00,1.05155,1.0516,1.05155,1.0516,10000000.0
2009-10-26 05:15:00,1.0516,1.0518,1.05155,1.05165,10000000.0
2009-10-26 05:16:00,1.0516,1.0518,1.0515,1.0516,14000000.0
2009-10-26 05:17:00,1.0516,1.05165,1.0516,1.0516,13000000.0
2009-10-26 05:18:00,1.0516,1.05175,1.0515,1.05175,17200000.0
2009-10-26 05:19:00,1.05175,1.05175,1.05175,1.05175,7000000.0
2009-10-26 05:20:00,1.05175,1.05175,1.05175,1.05175,6000000.0
2009-10-26 05:21:00,1.05165,1.05165,1.05165,1.05165,5000000.0
2009-10-26 05:22:00,1.05165,1.05175,1.05165,1.05175,4000000.0
2009-10-26 05:23:00,1.05175,1.05175,1.05155,1.05155,20200000.0
2009-10-26 05:24:00,1.05155,1.05155,1.0515,1.05155,20200000.0
2009-10-26 05:25:00,1.05155,1.05155,1.05135,1.05155,45000000.0
2009-10-26 05:26:00,1.05155,1.05155,1.05155,1.05155,3000000.0
2009-10-26 05:27:00,1.05125,1.05135,1.05125,1.05129,348700000.0
2009-10-26 05:28:00,1.05128,1.05135,1.05107,1.05132,85700000.0
2009-10-26 05:29:00,1.0515,1.0515,1.0515,1.0515,6000000.0
2009-10-26 05:30:00,1.05155,1.05155,1.0515,1.05155,57100000.0
2009-10-26 05:31:00,1.0515,1.05165,1.05145,1.05145,15400000.0
2009-10-26 05:32:00,1.0515,1.0515,1.0515,1.0515,4800000.0
2009-10-26 05:33:00,1.05155,1.05165,1.05155,1.05165,10700000.0
2009-10-26 05:34:00,1.05165,1.05165,1.05165,1.05165,9500000.0
2009-10-26 05:35:00,1.05165,1.05165,1.05155,1.0516,20200000.0
2009-10-26 05:36:00,1.05165,1.05165,1.05165,1.05165,2000000.0
2009-10-26 05:37:00,1.05133,1.05137,1.05122,1.05132,208000000.0
2009-10-26 05:38:00,1.05135,1.05144,1.05129,1.05143,253400000.0
2009-10-26 05:39:00,1.05175,1.0518,1.05155,1.05155,25700000.0
2009-10-26 05:40:00,1.05155,1.05155,1.05155,1.05155,1000000.0
2009-10-26 05:41:00,1.05165,1.05165,1.05165,1.05165,2000000.0
2009-10-26 05:42:00,1.05165,1.05165,1.05155,1.05155,2000000.0
2009-10-26 05:43:00,1.05136,1.05143,1.0513,1.0514,26600000.0
2009-10-26 05:44:00,1.05155,1.05155,1.05155,1.05155,3000000.0
2009-10-26 05:45:00,1.0515,1.05175,1.0514,1.0516,33200000.0
2009-10-26 05:46:00,1.05155,1.05155,1.05155,1.05155,2000000.0
2009-10-26 05:47:00,1.0515,1.0515,1.0515,1.0515,2400000.0
2009-10-26 05:48:00,1.0515,1.05165,1.0515,1.05165,17500000.0
2009-10-26 05:49:00,1.05165,1.05165,1.05165,1.05165,13000000.0
2009-10-26 05:50:00,1.05165,1.05165,1.05165,1.05165,5300000.0
2009-10-26 05:51:00,1.05165,1.05165,1.05165,1.05165,2000000.0
2009-10-26 05:52:00,1.05155,1.05155,1.05155,1.05155,1000000.0
2009-10-26 05:53:00,1.0515,1.0515,1.0515,1.0515,3200000.0
2009-10-26 05:54:00,1.05136,1.05144,1.0512,1.05143,149500000.0
2009-10-26 05:55:00,1.05141,1.05141,1.05136,1.05138,3000000.0
2009-10-26 05:56:00,1.0515,1.0515,1.0515,1.0515,9800000.0
2009-10-26 05:57:00,1.0515,1.05155,1.0515,1.05155,21200000.0
2009-10-26 05:58:00,1.05155,1.0516,1.0515,1.05155,82700000.0
2009-10-26 05:59:00,1.0516,1.05165,1.05155,1.05155,31700000.0
2009-10-26 06:00:00,1.0516,1.0516,1.0516,1.0516,19200000.0
2009-10-26 06:01:00,1.0516,1.0516,1.0516,1.0516,22400000.0
2009-10-26 06:02:00,1.0516,1.0516,1.0516,1.0516,22400000.0
2009-10-26 06:03:00,1.0516,1.0516,1.0516,1.0516,3200000.0
2009-10-26 06:04:00,1.0516,1.0516,1.0516,1.0516,2000000.0
2009-10-26 06:05:00,1.0516,1.05175,1.0516,1.05175,38900000.0
2009-10-26 06:06:00,1.0517,1.05175,1.05165,1.05165,85200000.0
2009-10-26 06:07:00,1.0517,1.05185,1.05165,1.05175,124800000.0
2009-10-26 06:08:00,1.05185,1.0519,1.05175,1.05175,40600000.0
2009-10-26 06:09:00,1.0518,1.05185,1.0517,1.0518,40200000.0
2009-10-26 06:10:00,1.05185,1.05185,1.05185,1.05185,2200000.0
2009-10-26 06:11:00,1.05185,1.05185,1.05185,1.05185,2200000.0
2009-10-26 06:12:00,1.05185,1.05185,1.0517,1.05175,50700000.0
2009-10-26 06:13:00,1.05185,1.05185,1.05175,1.0518,31400000.0
2009-10-26 06:14:00,1.0518,1.0518,1.05165,1.05165,104000000.0
2009-10-26 06:15:00,1.0517,1.05175,1.05165,1.05165,84300000.0
2009-10-26 06:16:00,1.05175,1.05175,1.05165,1.05165,21700000.0
2009-10-26 06:17:00,1.05175,1.0518,1.05175,1.05175,7800000.0
2009-10-26 06:18:00,1.0518,1.0518,1.0517,1.0517,19600000.0
2009-10-26 06:19:00,1.05175,1.05175,1.0517,1.0517,15000000.0
2009-10-26 06:20:00,1.0517,1.0517,1.0516,1.0517,48000000.0
2009-10-26 06:21:00,1.0517,1.05175,1.05165,1.05175,26100000.0
2009-10-26 06:22:00,1.05175,1.05175,1.0517,1.0517,37200000.0
2009-10-26 06:23:00,1.05158,1.05168,1.05141,1.05149,256300000.0
2009-10-26 06:24:00,1.05157,1.05167,1.05152,1.05162,110700000.0
2009-10-26 06:25:00,1.05175,1.05175,1.0517,1.05175,33600000.0
2009-10-26 06:26:00,1.05175,1.05205,1.0517,1.05205,65100000.0
2009-10-26 06:27:00,1.052,1.05205,1.05175,1.05185,90600000.0
2009-10-26 06:28:00,1.05185,1.05185,1.05185,1.05185,12800000.0
2009-10-26 06:29:00,1.0519,1.05205,1.05185,1.05205,30800000.0
2009-10-26 06:30:00,1.05215,1.0526,1.05215,1.0526,33700000.0
2009-10-26 06:31:00,1.05265,1.0527,1.05245,1.05255,22000000.0
2009-10-26 06:32:00,1.05255,1.05255,1.05245,1.05245,14400000.0
2009-10-26 06:33:00,1.05245,1.05245,1.05205,1.05225,35200000.0
2009-10-26 06:34:00,1.05225,1.0524,1.0522,1.05225,53200000.0
2009-10-26 06:35:00,1.0523,1.05245,1.0523,1.05245,51100000.0
2009-10-26 06:36:00,1.05295,1.05295,1.0527,1.0527,31500000.0
2009-10-26 06:37:00,1.0527,1.0527,1.0526,1.05265,8500000.0
2009-10-26 06:38:00,1.0526,1.05265,1.0526,1.05265,3000000.0
2009-10-26 06:39:00,1.05265,1.05265,1.0526,1.0526,3000000.0
2009-10-26 06:40:00,1.0526,1.0534,1.0526,1.0532,46900000.0
2009-10-26 06:41:00,1.05305,1.0536,1.0529,1.05345,106900000.0
2009-10-26 06:42:00,1.05345,1.05345,1.05305,1.05315,16000000.0
2009-10-26 06:43:00,1.05315,1.05335,1.0531,1.0531,5600000.0
2009-10-26 06:44:00,1.05315,1.05335,1.05315,1.0533,42800000.0
2009-10-26 06:45:00,1.0533,1.0533,1.0529,1.053,40000000.0
2009-10-26 06:46:00,1.05305,1.05315,1.05295,1.0531,6000000.0
2009-10-26 06:47:00,1.05315,1.05335,1.05295,1.0532,26200000.0
2009-10-26 06:48:00,1.05293,1.05303,1.05281,1.05288,222900000.0
2009-10-26 06:49:00,1.05315,1.0532,1.05315,1.0532,6400000.0
2009-10-26 06:50:00,1.05315,1.05315,1.053,1.05305,30800000.0
2009-10-26 06:51:00,1.05315,1.0532,1.0529,1.0529,42100000.0
2009-10-26 06:52:00,1.0529,1.0529,1.0528,1.0528,100000000.0
2009-10-26 06:53:00,1.0528,1.0529,1.0528,1.0529,27200000.0
2009-10-26 06:54:00,1.0529,1.0529,1.0525,1.0526,23400000.0
2009-10-26 06:55:00,1.0526,1.0526,1.05225,1.05225,27800000.0
2009-10-26 06:56:00,1.0522,1.0522,1.0521,1.05215,70800000.0
2009-10-26 06:57:00,1.05215,1.05215,1.0521,1.05215,67500000.0
2009-10-26 06:58:00,1.05215,1.05215,1.0521,1.0521,22100000.0
2009-10-26 06:59:00,1.0521,1.0521,1.0521,1.0521,9600000.0
2009-10-26 07:00:00,1.0521,1.05215,1.0521,1.05215,4400000.0
2009-10-26 07:01:00,1.0521,1.05215,1.0521,1.05215,2000000.0
2009-10-26 07:02:00,1.0521,1.0521,1.0521,1.0521,17200000.0
2009-10-26 07:03:00,1.0521,1.0521,1.0521,1.0521,18400000.0
2009-10-26 07:04:00,1.0521,1.0521,1.0521,1.0521,12200000.0
2009-10-26 07:05:00,1.0521,1.0521,1.05195,1.05195,15600000.0
2009-10-26 07:06:00,1.052,1.0524,1.05195,1.0524,76000000.0
2009-10-26 07:07:00,1.0524,1.05255,1.0521,1.0521,21300000.0
2009-10-26 07:08:00,1.0521,1.0521,1.05195,1.052,77200000.0
2009-10-26 07:09:00,1.05195,1.05245,1.05195,1.05245,48200000.0
2009-10-26 07:10:00,1.05245,1.05255,1.05245,1.05255,11000000.0
2009-10-26 07:11:00,1.05255,1.05255,1.05195,1.05205,46000000.0
2009-10-26 07:12:00,1.05205,1.05215,1.05205,1.0521,26800000.0
2009-10-26 07:13:00,1.05203,1.05231,1.05198,1.05201,145300000.0
2009-10-26 07:14:00,1.0521,1.05215,1.0521,1.0521,13400000.0
2009-10-26 07:15:00,1.05215,1.0526,1.05215,1.0524,69900000.0
2009-10-26 07:16:00,1.0524,1.0524,1.0524,1.0524,10800000.0
2009-10-26 07:17:00,1.0524,1.0524,1.0524,1.0524,6800000.0
2009-10-26 07:18:00,1.0525,1.0529,1.0525,1.05285,58500000.0
2009-10-26 07:19:00,1.05285,1.05285,1.0528,1.05285,53600000.0
2009-10-26 07:20:00,1.05285,1.05285,1.05285,1.05285,4000000.0
2009-10-26 07:21:00,1.05275,1.05275,1.05247,1.05261,98300000.0
2009-10-26 07:22:00,1.05285,1.05285,1.05285,1.05285,8000000.0
2009-10-26 07:23:00,1.05273,1.05273,1.05243,1.0525,154700000.0
2009-10-26 07:24:00,1.05285,1.05285,1.05285,1.05285,1600000.0
2009-10-26 07:25:00,1.05285,1.05285,1.0524,1.0524,18800000.0
2009-10-26 07:26:00,1.05245,1.0526,1.0523,1.05235,75600000.0
2009-10-26 07:27:00,1.05235,1.0525,1.0523,1.0523,17600000.0
2009-10-26 07:28:00,1.05235,1.05255,1.0523,1.05245,54400000.0
2009-10-26 07:29:00,1.05245,1.05245,1.052,1.052,50900000.0
2009-10-26 07:30:00,1.0521,1.0521,1.05195,1.05195,22100000.0
2009-10-26 07:31:00,1.05195,1.052,1.05195,1.052,15000000.0
2009-10-26 07:32:00,1.0521,1.05215,1.0521,1.05215,14000000.0
2009-10-26 07:33:00,1.05215,1.05215,1.05215,1.05215,4400000.0
2009-10-26 07:34:00,1.05215,1.05215,1.05215,1.05215,2000000.0
2009-10-26 07:35:00,1.05215,1.05215,1.05205,1.05205,17500000.0
2009-10-26 07:36:00,1.05194,1.05209,1.05191,1.05198,191900000.0
2009-10-26 07:37:00,1.05197,1.05201,1.05188,1.05197,275200000.0
2009-10-26 07:38:00,1.05205,1.05215,1.05205,1.05215,11200000.0
2009-10-26 07:39:00,1.05215,1.0523,1.05195,1.05205,10200000.0
2009-10-26 07:40:00,1.05205,1.05245,1.05205,1.05245,33100000.0
2009-10-26 07:41:00,1.05245,1.05255,1.0522,1.05225,14000000.0
2009-10-26 07:42:00,1.05225,1.0523,1.05225,1.0523,3000000.0
2009-10-26 07:43:00,1.05235,1.05235,1.05235,1.05235,2000000.0
2009-10-26 07:44:00,1.05235,1.05255,1.0523,1.05255,13200000.0
2009-10-26 07:45:00,1.05255,1.05255,1.05245,1.05245,11200000.0
2009-10-26 07:46:00,1.05245,1.05245,1.0522,1.05225,12000000.0
2009-10-26 07:47:00,1.05225,1.05235,1.05195,1.052,35300000.0
2009-10-26 07:48:00,1.052,1.05215,1.052,1.05215,19200000.0
2009-10-26 07:49:00,1.05215,1.0522,1.05215,1.0522,3900000.0
2009-10-26 07:50:00,1.0522,1.0523,1.05215,1.0522,16400000.0
2009-10-26 07:51:00,1.0522,1.0522,1.0521,1.0521,15600000.0
2009-10-26 07:52:00,1.0521,1.0521,1.0521,1.0521,9600000.0
2009-10-26 07:53:00,1.0521,1.05215,1.0521,1.0521,13800000.0
2009-10-26 07:54:00,1.0521,1.05215,1.0521,1.0521,10600000.0
2009-10-26 07:55:00,1.05215,1.05215,1.0521,1.0521,7700000.0
2009-10-26 07:56:00,1.05215,1.0522,1.05205,1.0521,57500000.0
2009-10-26 07:57:00,1.0521,1.0525,1.05205,1.0525,75300000.0
2009-10-26 07:58:00,1.05255,1.0526,1.0524,1.05255,28400000.0
2009-10-26 07:59:00,1.0526,1.0533,1.0526,1.0533,102000000.0
2009-10-26 08:00:00,1.0533,1.0533,1.05285,1.05285,51700000.0
2009-10-26 08:01:00,1.05285,1.053,1.05285,1.053,34000000.0
2009-10-26 08:02:00,1.053,1.053,1.05285,1.0529,19000000.0
2009-10-26 08:03:00,1.0529,1.0529,1.05265,1.05265,24600000.0
2009-10-26 08:04:00,1.05265,1.05265,1.0522,1.0523,23700000.0
2009-10-26 08:05:00,1.05215,1.0524,1.05185,1.0522,52700000.0
2009-10-26 08:06:00,1.05215,1.05225,1.0521,1.0521,21200000.0
2009-10-26 08:07:00,1.0521,1.0525,1.0521,1.0523,60600000.0
2009-10-26 08:08:00,1.0523,1.0523,1.0523,1.0523,19200000.0
2009-10-26 08:09:00,1.0523,1.0524,1.0523,1.0523,43900000.0
2009-10-26 08:10:00,1.0523,1.0523,1.052,1.052,69800000.0
2009-10-26 08:11:00,1.05215,1.05215,1.0518,1.052,78900000.0
2009-10-26 08:12:00,1.052,1.05205,1.052,1.05205,14400000.0
2009-10-26 08:13:00,1.05188,1.05188,1.05156,1.05178,147700000.0
2009-10-26 08:14:00,1.05182,1.052,1.05156,1.05185,463400000.0
2009-10-26 08:15:00,1.05205,1.05205,1.05205,1.05205,14400000.0
2009-10-26 08:16:00,1.05205,1.05205,1.05205,1.05205,13800000.0
2009-10-26 08:17:00,1.05205,1.05215,1.05195,1.05195,41800000.0
2009-10-26 08:18:00,1.05195,1.05215,1.05175,1.0518,102000000.0
2009-10-26 08:19:00,1.05175,1.0519,1.05175,1.0519,28000000.0
2009-10-26 08:20:00,1.0519,1.0519,1.05185,1.05185,22000000.0
2009-10-26 08:21:00,1.05185,1.05185,1.0515,1.05155,61800000.0
2009-10-26 08:22:00,1.05155,1.05155,1.05155,1.05155,32800000.0
2009-10-26 08:23:00,1.05155,1.05155,1.0515,1.0515,52400000.0
2009-10-26 08:24:00,1.0515,1.0516,1.0515,1.0516,49600000.0
2009-10-26 08:25:00,1.0516,1.0516,1.05155,1.05155,63200000.0
2009-10-26 08:26:00,1.05155,1.0516,1.05145,1.0516,44800000.0
2009-10-26 08:27:00,1.0516,1.0518,1.0516,1.0517,39600000.0
2009-10-26 08:28:00,1.0517,1.0518,1.0516,1.0518,62800000.0
2009-10-26 08:29:00,1.0518,1.05195,1.0518,1.05195,29800000.0
2009-10-26 08:30:00,1.052,1.052,1.05195,1.05195,56100000.0
2009-10-26 08:31:00,1.05195,1.05195,1.0517,1.05175,56400000.0
2009-10-26 08:32:00,1.05175,1.0519,1.05175,1.0519,15200000.0
2009-10-26 08:33:00,1.0519,1.0519,1.0519,1.0519,1600000.0
2009-10-26 08:34:00,1.05157,1.05175,1.05131,1.05173,283000000.0
2009-10-26 08:35:00,1.05161,1.0517,1.05134,1.05165,170400000.0
2009-10-26 08:36:00,1.05185,1.0521,1.05185,1.0521,28800000.0
2009-10-26 08:37:00,1.0522,1.0522,1.052,1.05205,51800000.0
2009-10-26 08:38:00,1.0521,1.05215,1.0521,1.05215,19200000.0
2009-10-26 08:39:00,1.05215,1.05215,1.05215,1.05215,7200000.0
2009-10-26 08:40:00,1.05215,1.05215,1.0521,1.0521,17800000.0
2009-10-26 08:41:00,1.0521,1.0521,1.0519,1.052,34000000.0
2009-10-26 08:42:00,1.05195,1.0523,1.05195,1.05225,37500000.0
2009-10-26 08:43:00,1.05225,1.05225,1.0522,1.0522,21600000.0
2009-10-26 08:44:00,1.0522,1.0522,1.0522,1.0522,14800000.0
2009-10-26 08:45:00,1.0522,1.0522,1.0522,1.0522,31200000.0
2009-10-26 08:46:00,1.0522,1.0522,1.0522,1.0522,5200000.0
2009-10-26 08:47:00,1.0522,1.0522,1.05195,1.052,24600000.0
2009-10-26 08:48:00,1.052,1.05235,1.05195,1.05235,64100000.0
2009-10-26 08:49:00,1.05235,1.05235,1.05235,1.05235,22000000.0
2009-10-26 08:50:00,1.05235,1.05235,1.05235,1.05235,36800000.0
2009-10-26 08:51:00,1.05235,1.05235,1.05235,1.05235,18000000.0
2009-10-26 08:52:00,1.0524,1.0524,1.052,1.05225,70600000.0
2009-10-26 08:53:00,1.052,1.05235,1.052,1.05235,22300000.0
2009-10-26 08:54:00,1.05235,1.05235,1.0521,1.0521,23600000.0
2009-10-26 08:55:00,1.0521,1.0521,1.0515,1.0515,248299999.0
2009-10-26 08:56:00,1.0515,1.0517,1.0515,1.0515,142400001.0
2009-10-26 08:57:00,1.0515,1.0518,1.0515,1.0518,155300005.0
2009-10-26 08:58:00,1.0518,1.0518,1.05145,1.05155,58300000.0
2009-10-26 08:59:00,1.05155,1.05175,1.05155,1.05175,19400000.0
2009-10-26 09:00:00,1.0515,1.0516,1.0515,1.05155,96400000.0
2009-10-26 09:01:00,1.05155,1.05155,1.0515,1.0515,49300000.0
2009-10-26 09:02:00,1.0515,1.0516,1.0515,1.0516,39400000.0
2009-10-26 09:03:00,1.0516,1.05165,1.05155,1.05155,38100000.0
2009-10-26 09:04:00,1.05155,1.05155,1.05155,1.05155,17900000.0
2009-10-26 09:05:00,1.05155,1.05155,1.05155,1.05155,3000000.0
2009-10-26 09:06:00,1.0515,1.0515,1.05145,1.05145,65700000.0
2009-10-26 09:07:00,1.05145,1.0515,1.0514,1.05145,65100002.0
2009-10-26 09:08:00,1.05145,1.05155,1.05145,1.05155,75300000.0
2009-10-26 09:09:00,1.05155,1.05155,1.05155,1.05155,31900000.0
2009-10-26 09:10:00,1.05155,1.05175,1.0515,1.05155,113900000.0
2009-10-26 09:11:00,1.05155,1.05165,1.05155,1.05165,54000000.0
2009-10-26 09:12:00,1.05165,1.05165,1.05155,1.05155,46400000.0
2009-10-26 09:13:00,1.05155,1.0516,1.05155,1.0516,42000000.0
2009-10-26 09:14:00,1.0516,1.05175,1.0516,1.05165,64600000.0
2009-10-26 09:15:00,1.05165,1.05235,1.05155,1.0519,74700000.0
2009-10-26 09:16:00,1.0519,1.0523,1.0518,1.05225,100500000.0
2009-10-26 09:17:00,1.05225,1.0523,1.05195,1.052,101000000.0
2009-10-26 09:18:00,1.052,1.052,1.05185,1.05185,81500000.0
2009-10-26 09:19:00,1.05185,1.05185,1.05175,1.05175,214800000.0
2009-10-26 09:20:00,1.05185,1.05205,1.05185,1.0519,64600000.0
2009-10-26 09:21:00,1.05185,1.05185,1.0518,1.0518,13100000.0
2009-10-26 09:22:00,1.0518,1.0518,1.0516,1.0518,72600000.0
2009-10-26 09:23:00,1.0517,1.0518,1.0516,1.0516,94800000.0
2009-10-26 09:24:00,1.0516,1.05165,1.0516,1.05165,20600000.0
2009-10-26 09:25:00,1.0516,1.0517,1.0516,1.0517,79700000.0
2009-10-26 09:26:00,1.05165,1.05175,1.0516,1.0516,117500000.0
2009-10-26 09:27:00,1.0516,1.05175,1.0516,1.05175,48200000.0
2009-10-26 09:28:00,1.05175,1.05175,1.0517,1.0517,55200000.0
2009-10-26 09:29:00,1.05165,1.0517,1.0516,1.05165,127700000.0
2009-10-26 09:30:00,1.05165,1.05175,1.0516,1.0516,72100000.0
2009-10-26 09:31:00,1.0516,1.0516,1.05145,1.05155,104200000.0
2009-10-26 09:32:00,1.05155,1.05155,1.05145,1.05155,141100000.0
2009-10-26 09:33:00,1.05155,1.0517,1.0515,1.05165,89000000.0
2009-10-26 09:34:00,1.05165,1.05165,1.0516,1.0516,52600000.0
2009-10-26 09:35:00,1.05165,1.05165,1.05165,1.05165,22300000.0
2009-10-26 09:36:00,1.05165,1.05165,1.05155,1.05155,38200000.0
2009-10-26 09:37:00,1.05165,1.05175,1.05165,1.05165,35200000.0
2009-10-26 09:38:00,1.05165,1.0519,1.05165,1.05185,70800000.0
2009-10-26 09:39:00,1.05185,1.05185,1.05165,1.05175,106100000.0
2009-10-26 09:40:00,1.05175,1.05205,1.05175,1.05205,94200000.0
2009-10-26 09:41:00,1.05205,1.0523,1.05185,1.05195,171600000.0
2009-10-26 09:42:00,1.05215,1.0522,1.052,1.0521,33800000.0
2009-10-26 09:43:00,1.0521,1.0521,1.05155,1.0517,294200000.0
2009-10-26 09:44:00,1.05165,1.052,1.05165,1.05195,127400000.0
2009-10-26 09:45:00,1.05195,1.05195,1.05175,1.05175,112600000.0
2009-10-26 09:46:00,1.05175,1.05185,1.05175,1.05185,152100000.0
2009-10-26 09:47:00,1.05185,1.05185,1.05165,1.05165,88300000.0
2009-10-26 09:48:00,1.0516,1.05175,1.05155,1.0516,183400000.0
2009-10-26 09:49:00,1.0516,1.0516,1.05155,1.0516,149700000.0
2009-10-26 09:50:00,1.0516,1.0516,1.0514,1.0514,318900000.0
2009-10-26 09:51:00,1.05145,1.05145,1.05145,1.05145,39400000.0
2009-10-26 09:52:00,1.05145,1.05155,1.05145,1.0515,60500000.0
2009-10-26 09:53:00,1.0515,1.0515,1.0515,1.0515,93600000.0
2009-10-26 09:54:00,1.0515,1.0515,1.05145,1.05145,27300000.0
2009-10-26 09:55:00,1.05145,1.05155,1.0514,1.0515,280600008.0
2009-10-26 09:56:00,1.0515,1.0515,1.05145,1.05145,32900000.0
2009-10-26 09:57:00,1.05145,1.0515,1.05145,1.05145,63000000.0
2009-10-26 09:58:00,1.05145,1.0517,1.05145,1.05165,65800000.0
2009-10-26 09:59:00,1.05165,1.0517,1.05155,1.05165,122100000.0
2009-10-26 10:00:00,1.05165,1.052,1.05085,1.05095,352100001.0
2009-10-26 10:01:00,1.05105,1.05145,1.05095,1.05145,256600000.0
2009-10-26 10:02:00,1.05145,1.05185,1.05145,1.0518,276300000.0
2009-10-26 10:03:00,1.0518,1.05215,1.0517,1.052,220300000.0
2009-10-26 10:04:00,1.052,1.052,1.05145,1.05155,244800000.0
2009-10-26 10:05:00,1.05155,1.0518,1.05135,1.0514,261700000.0
2009-10-26 10:06:00,1.0514,1.0514,1.05105,1.05135,299200000.0
2009-10-26 10:07:00,1.0514,1.0515,1.0511,1.05145,249400000.0
2009-10-26 10:08:00,1.05145,1.0515,1.0511,1.0512,176600000.0
2009-10-26 10:09:00,1.0512,1.0512,1.05115,1.05115,94900000.0
2009-10-26 10:10:00,1.05115,1.05155,1.05115,1.05125,109800000.0
2009-10-26 10:11:00,1.05125,1.05195,1.05125,1.05155,137700000.0
2009-10-26 10:12:00,1.05155,1.0516,1.05125,1.05145,144800000.0
2009-10-26 10:13:00,1.05145,1.05145,1.05125,1.05145,197700000.0
2009-10-26 10:14:00,1.05145,1.05235,1.05145,1.05235,264600000.0
2009-10-26 10:15:00,1.05235,1.0525,1.0523,1.05235,173799999.0
2009-10-26 10:16:00,1.05225,1.05255,1.05195,1.0522,300200000.0
2009-10-26 10:17:00,1.0522,1.05265,1.0522,1.05255,248200000.0
2009-10-26 10:18:00,1.05255,1.05255,1.05215,1.0523,259100000.0
2009-10-26 10:19:00,1.0523,1.05265,1.05225,1.0526,203700000.0
2009-10-26 10:20:00,1.0526,1.0527,1.05235,1.05245,156900000.0
2009-10-26 10:21:00,1.05245,1.05285,1.05245,1.05275,198799999.0
2009-10-26 10:22:00,1.05275,1.0528,1.0525,1.0526,97700000.0
2009-10-26 10:23:00,1.0526,1.05275,1.0526,1.0527,77200000.0
2009-10-26 10:24:00,1.05275,1.05285,1.0527,1.05285,76300000.0
2009-10-26 10:25:00,1.0529,1.05315,1.0529,1.053,166500000.0
2009-10-26 10:26:00,1.053,1.053,1.05265,1.0527,84399999.0
2009-10-26 10:27:00,1.0527,1.05275,1.0523,1.05235,152500000.0
2009-10-26 10:28:00,1.0524,1.05245,1.05205,1.0522,152800000.0
2009-10-26 10:29:00,1.0522,1.05245,1.05215,1.05245,513500001.0
2009-10-26 10:30:00,1.05245,1.05265,1.05235,1.05255,192100000.0
2009-10-26 10:31:00,1.05255,1.05285,1.0523,1.05265,331400000.0
2009-10-26 10:32:00,1.05265,1.05265,1.05205,1.05225,507600001.0
2009-10-26 10:33:00,1.05225,1.05275,1.05215,1.05235,272399998.0
2009-10-26 10:34:00,1.05235,1.05235,1.0521,1.0523,407099999.0
2009-10-26 10:35:00,1.0523,1.05245,1.05205,1.05205,268100000.0
2009-10-26 10:36:00,1.05205,1.0523,1.05205,1.0523,310700000.0
2009-10-26 10:37:00,1.0523,1.05265,1.05185,1.05195,677099998.0
2009-10-26 10:38:00,1.052,1.05245,1.052,1.05235,280600000.0
2009-10-26 10:39:00,1.05235,1.0529,1.05235,1.0529,256500000.0
2009-10-26 10:40:00,1.0529,1.05305,1.0527,1.0529,173000000.0
2009-10-26 10:41:00,1.05295,1.0536,1.05295,1.05345,243300000.0
2009-10-26 10:42:00,1.05345,1.05345,1.0529,1.053,274800000.0
2009-10-26 10:43:00,1.0531,1.0531,1.0525,1.05255,200400000.0
2009-10-26 10:44:00,1.05255,1.05275,1.0525,1.05275,86800000.0
2009-10-26 10:45:00,1.0528,1.05305,1.0528,1.05305,173800000.0
2009-10-26 10:46:00,1.05305,1.0533,1.05305,1.0532,165700000.0
2009-10-26 10:47:00,1.0532,1.0532,1.053,1.05305,101800000.0
2009-10-26 10:48:00,1.05305,1.0533,1.0526,1.05295,406200000.0
2009-10-26 10:49:00,1.05295,1.05315,1.0529,1.05295,231800000.0
2009-10-26 10:50:00,1.05295,1.0532,1.05285,1.0531,230200000.0
2009-10-26 10:51:00,1.0531,1.0532,1.0531,1.0531,67000000.0
2009-10-26 10:52:00,1.0531,1.05325,1.05305,1.0532,123100000.0
2009-10-26 10:53:00,1.05325,1.0536,1.05325,1.05355,111500000.0
2009-10-26 10:54:00,1.05355,1.0538,1.05355,1.0537,150500000.0
2009-10-26 10:55:00,1.05375,1.0539,1.05355,1.05355,342600000.0
2009-10-26 10:56:00,1.0535,1.05365,1.0535,1.05355,139100000.0
2009-10-26 10:57:00,1.05355,1.0536,1.05325,1.05335,111300000.0
2009-10-26 10:58:00,1.05335,1.05355,1.0531,1.05315,249300000.0
2009-10-26 10:59:00,1.05315,1.05355,1.05315,1.05355,279900000.0
2009-10-26 11:00:00,1.05355,1.0538,1.05335,1.0536,347400000.0
2009-10-26 11:01:00,1.0536,1.0539,1.05355,1.0537,222700000.0
2009-10-26 11:02:00,1.0537,1.0537,1.05345,1.0535,133700000.0
2009-10-26 11:03:00,1.0535,1.05365,1.05345,1.0535,226600000.0
2009-10-26 11:04:00,1.0535,1.0535,1.0529,1.05295,395400000.0
2009-10-26 11:05:00,1.05285,1.05285,1.05235,1.05235,232300000.0
2009-10-26 11:06:00,1.05235,1.05255,1.05225,1.05225,249000000.0
2009-10-26 11:07:00,1.05225,1.05245,1.0522,1.0522,172000000.0
2009-10-26 11:08:00,1.0522,1.0522,1.05185,1.05215,188200000.0
2009-10-26 11:09:00,1.05215,1.0525,1.05215,1.0522,203500001.0
2009-10-26 11:10:00,1.0522,1.0524,1.05215,1.0524,166200000.0
2009-10-26 11:11:00,1.05245,1.05245,1.0521,1.05215,115700000.0
2009-10-26 11:12:00,1.0522,1.05225,1.05215,1.05225,50700000.0
2009-10-26 11:13:00,1.05225,1.05245,1.0522,1.05235,78300000.0
2009-10-26 11:14:00,1.0525,1.05255,1.05235,1.0524,129700000.0
2009-10-26 11:15:00,1.0524,1.05275,1.0524,1.0527,120000000.0
2009-10-26 11:16:00,1.0528,1.0528,1.0526,1.05265,125900000.0
2009-10-26 11:17:00,1.05265,1.05295,1.05265,1.0529,149700000.0
2009-10-26 11:18:00,1.0529,1.05305,1.0526,1.053,174800000.0
2009-10-26 11:19:00,1.053,1.05305,1.05295,1.05305,180000000.0
2009-10-26 11:20:00,1.0531,1.0534,1.05305,1.05335,150100000.0
2009-10-26 11:21:00,1.05335,1.05355,1.05325,1.05325,217800000.0
2009-10-26 11:22:00,1.05325,1.05365,1.05315,1.05355,250400000.0
2009-10-26 11:23:00,1.05355,1.0536,1.0533,1.0533,41600000.0
2009-10-26 11:24:00,1.0533,1.0535,1.0533,1.05345,184100000.0
2009-10-26 11:25:00,1.0535,1.05385,1.05345,1.05385,252500000.0
2009-10-26 11:26:00,1.0539,1.0545,1.0538,1.05425,236300000.0
2009-10-26 11:27:00,1.0542,1.0542,1.05375,1.05405,216000000.0
2009-10-26 11:28:00,1.0542,1.05425,1.05365,1.0537,225000000.0
2009-10-26 11:29:00,1.0537,1.0539,1.0535,1.0537,443200000.0
2009-10-26 11:30:00,1.0537,1.0538,1.0534,1.0537,333800000.0
2009-10-26 11:31:00,1.05375,1.05385,1.0534,1.05375,186900000.0
2009-10-26 11:32:00,1.0538,1.0538,1.0533,1.05345,198900000.0
2009-10-26 11:33:00,1.05345,1.05375,1.05345,1.0535,192000000.0
2009-10-26 11:34:00,1.0535,1.0536,1.0532,1.05335,231400000.0
2009-10-26 11:35:00,1.05335,1.05365,1.05315,1.05345,120200000.0
2009-10-26 11:36:00,1.05345,1.0536,1.0533,1.05335,171900000.0
2009-10-26 11:37:00,1.0533,1.05345,1.05325,1.0534,107900000.0
2009-10-26 11:38:00,1.0534,1.0535,1.0532,1.0533,197100000.0
2009-10-26 11:39:00,1.05325,1.0533,1.0529,1.0529,330100001.0
2009-10-26 11:40:00,1.0529,1.0532,1.05285,1.05305,219600000.0
2009-10-26 11:41:00,1.05305,1.0531,1.0529,1.0529,156600000.0
2009-10-26 11:42:00,1.0528,1.053,1.0526,1.0529,98500000.0
2009-10-26 11:43:00,1.0529,1.0531,1.05285,1.0529,260200000.0
2009-10-26 11:44:00,1.0529,1.05295,1.05285,1.05295,61600000.0
2009-10-26 11:45:00,1.05295,1.05305,1.0528,1.05305,127700000.0
2009-10-26 11:46:00,1.05305,1.05315,1.05295,1.05295,87900000.0
2009-10-26 11:47:00,1.053,1.0531,1.05295,1.05305,81300000.0
2009-10-26 11:48:00,1.05305,1.05315,1.05285,1.05295,105400000.0
2009-10-26 11:49:00,1.05295,1.05295,1.05275,1.05275,180200000.0
2009-10-26 11:50:00,1.05275,1.05305,1.05275,1.05295,296500000.0
2009-10-26 11:51:00,1.05295,1.0531,1.0529,1.0531,181200000.0
2009-10-26 11:52:00,1.05305,1.05325,1.05305,1.05325,150799999.0
2009-10-26 11:53:00,1.05325,1.05335,1.05305,1.0531,143700000.0
2009-10-26 11:54:00,1.0531,1.0531,1.0526,1.05285,663300000.0
2009-10-26 11:55:00,1.05285,1.05285,1.05255,1.05255,169400000.0
2009-10-26 11:56:00,1.05255,1.05265,1.05245,1.05265,188400000.0
2009-10-26 11:57:00,1.05265,1.0528,1.05265,1.05265,131300000.0
2009-10-26 11:58:00,1.05265,1.0528,1.05265,1.05265,132300000.0
2009-10-26 11:59:00,1.0526,1.0527,1.05255,1.05265,75400000.0
2009-10-26 12:00:00,1.0526,1.05275,1.05235,1.0524,157200000.0
2009-10-26 12:01:00,1.0524,1.05275,1.0524,1.05265,86600000.0
2009-10-26 12:02:00,1.05265,1.05265,1.0525,1.0525,64700000.0
2009-10-26 12:03:00,1.0525,1.0525,1.0523,1.05245,151700000.0
2009-10-26 12:04:00,1.0525,1.0527,1.0525,1.05255,409900000.0
2009-10-26 12:05:00,1.0526,1.0526,1.0522,1.0522,82400000.0
2009-10-26 12:06:00,1.05225,1.05235,1.05225,1.05235,77500000.0
2009-10-26 12:07:00,1.05235,1.0526,1.05235,1.05255,157400000.0
2009-10-26 12:08:00,1.05255,1.05265,1.05235,1.05245,96500000.0
2009-10-26 12:09:00,1.0525,1.05255,1.0524,1.0524,91600000.0
2009-10-26 12:10:00,1.0524,1.0528,1.05235,1.05275,423100000.0
2009-10-26 12:11:00,1.0527,1.0527,1.05235,1.0524,201500000.0
2009-10-26 12:12:00,1.05245,1.05245,1.05235,1.0524,212600000.0
2009-10-26 12:13:00,1.05245,1.0525,1.05235,1.05235,32100000.0
2009-10-26 12:14:00,1.0524,1.0525,1.0523,1.0523,274199997.0
2009-10-26 12:15:00,1.0523,1.0525,1.0523,1.05235,92000000.0
2009-10-26 12:16:00,1.05235,1.0525,1.0523,1.0524,99200000.0
2009-10-26 12:17:00,1.05235,1.0525,1.05205,1.05215,254100000.0
2009-10-26 12:18:00,1.05215,1.05265,1.05215,1.05245,188100000.0
2009-10-26 12:19:00,1.05245,1.05255,1.05235,1.05235,160000000.0
2009-10-26 12:20:00,1.05235,1.0524,1.05225,1.0523,142400001.0
2009-10-26 12:21:00,1.0523,1.05235,1.0523,1.0523,248100000.0
2009-10-26 12:22:00,1.05225,1.05235,1.05225,1.05235,198199999.0
2009-10-26 12:23:00,1.05235,1.0524,1.05225,1.0523,363499998.0
2009-10-26 12:24:00,1.0523,1.0523,1.05225,1.0523,54200000.0
2009-10-26 12:25:00,1.0523,1.05255,1.0523,1.05245,366899998.0
2009-10-26 12:26:00,1.05245,1.05245,1.0523,1.05235,138900000.0
2009-10-26 12:27:00,1.0523,1.05275,1.0523,1.05275,208000000.0
2009-10-26 12:28:00,1.05275,1.05305,1.05275,1.0529,230300000.0
2009-10-26 12:29:00,1.0529,1.05305,1.05285,1.05295,215300000.0
2009-10-26 12:30:00,1.05295,1.05345,1.05295,1.05315,329200000.0
2009-10-26 12:31:00,1.05315,1.05315,1.05315,1.05315,53500000.0
2009-10-26 12:32:00,1.05315,1.05365,1.05315,1.0534,436400000.0
2009-10-26 12:33:00,1.0534,1.0535,1.0534,1.0535,186900000.0
2009-10-26 12:34:00,1.0535,1.05395,1.0535,1.05385,148700000.0
2009-10-26 12:35:00,1.05375,1.05385,1.0536,1.0538,193100000.0
2009-10-26 12:36:00,1.05375,1.05405,1.05375,1.05395,239800000.0
2009-10-26 12:37:00,1.054,1.05435,1.05395,1.05415,465900000.0
2009-10-26 12:38:00,1.05405,1.0543,1.05405,1.05425,131600000.0
2009-10-26 12:39:00,1.05415,1.05425,1.054,1.054,159400000.0
2009-10-26 12:40:00,1.05405,1.05445,1.05385,1.05445,233900000.0
2009-10-26 12:41:00,1.05445,1.05445,1.05405,1.05405,174300000.0
2009-10-26 12:42:00,1.05405,1.05425,1.05405,1.05425,149700000.0
2009-10-26 12:43:00,1.05425,1.05425,1.05415,1.0542,60300000.0
2009-10-26 12:44:00,1.0542,1.0542,1.05385,1.0539,91600000.0
2009-10-26 12:45:00,1.05385,1.05385,1.0537,1.0537,91000000.0
2009-10-26 12:46:00,1.0537,1.0541,1.0537,1.05405,180300000.0
2009-10-26 12:47:00,1.05405,1.05405,1.05395,1.05395,89100000.0
2009-10-26 12:48:00,1.0538,1.05395,1.05375,1.05385,436099998.0
2009-10-26 12:49:00,1.05385,1.05395,1.05355,1.05355,197500000.0
2009-10-26 12:50:00,1.0536,1.05385,1.0536,1.05385,255600000.0
2009-10-26 12:51:00,1.05385,1.05385,1.05365,1.0537,73700000.0
2009-10-26 12:52:00,1.0537,1.05375,1.05355,1.0536,213200001.0
2009-10-26 12:53:00,1.0537,1.05395,1.05355,1.05395,157200000.0
2009-10-26 12:54:00,1.05375,1.0538,1.05365,1.05365,323600000.0
2009-10-26 12:55:00,1.05365,1.05385,1.05365,1.05365,158600000.0
2009-10-26 12:56:00,1.05365,1.05385,1.05365,1.05375,103000000.0
2009-10-26 12:57:00,1.05375,1.05415,1.05345,1.054,197000000.0
2009-10-26 12:58:00,1.05405,1.0541,1.054,1.054,147500000.0
2009-10-26 12:59:00,1.054,1.05405,1.054,1.05405,73300000.0
2009-10-26 13:00:00,1.05405,1.05405,1.05335,1.05335,322100000.0
2009-10-26 13:01:00,1.0533,1.0535,1.0533,1.0535,226300001.0
2009-10-26 13:02:00,1.0535,1.0535,1.05345,1.05345,119700000.0
2009-10-26 13:03:00,1.05345,1.05345,1.0533,1.05335,84300000.0
2009-10-26 13:04:00,1.0535,1.0535,1.05335,1.05345,66800000.0
2009-10-26 13:05:00,1.05345,1.05395,1.05335,1.05395,254699999.0
2009-10-26 13:06:00,1.05395,1.0545,1.05395,1.05435,384399999.0
2009-10-26 13:07:00,1.05435,1.0547,1.05425,1.05465,316100000.0
2009-10-26 13:08:00,1.05465,1.05465,1.05445,1.0546,137900000.0
2009-10-26 13:09:00,1.05465,1.05475,1.0546,1.05465,66400000.0
2009-10-26 13:10:00,1.05465,1.0547,1.0544,1.05445,216300000.0
2009-10-26 13:11:00,1.05445,1.05445,1.0543,1.05435,190700000.0
2009-10-26 13:12:00,1.0543,1.0546,1.05425,1.05455,193099999.0
2009-10-26 13:13:00,1.05455,1.05465,1.05425,1.05455,391500000.0
2009-10-26 13:14:00,1.05455,1.05455,1.05415,1.05425,299800000.0
2009-10-26 13:15:00,1.05425,1.05425,1.05395,1.05395,532000000.0
2009-10-26 13:16:00,1.05395,1.054,1.05365,1.05365,360699999.0
2009-10-26 13:17:00,1.05365,1.05385,1.05365,1.05375,114200000.0
2009-10-26 13:18:00,1.05375,1.05395,1.05375,1.05385,77300000.0
2009-10-26 13:19:00,1.05385,1.05385,1.05375,1.05375,35800000.0
2009-10-26 13:20:00,1.05375,1.0538,1.05375,1.0538,63900000.0
2009-10-26 13:21:00,1.0538,1.0538,1.05355,1.05355,245600000.0
2009-10-26 13:22:00,1.05355,1.05355,1.0534,1.05345,132500000.0
2009-10-26 13:23:00,1.05345,1.05345,1.05315,1.05315,219999999.0
2009-10-26 13:24:00,1.05315,1.0533,1.05315,1.05325,86900000.0
2009-10-26 13:25:00,1.05325,1.0534,1.05315,1.0532,176030000.0
2009-10-26 13:26:00,1.0533,1.0533,1.053,1.053,201800000.0
2009-10-26 13:27:00,1.053,1.053,1.0527,1.0527,212500000.0
2009-10-26 13:28:00,1.0527,1.05305,1.0527,1.05285,148200000.0
2009-10-26 13:29:00,1.05275,1.05285,1.05255,1.05265,279000000.0
2009-10-26 13:30:00,1.05265,1.0529,1.05265,1.0528,136000000.0
2009-10-26 13:31:00,1.05285,1.05335,1.0528,1.05315,212500000.0
2009-10-26 13:32:00,1.05315,1.05335,1.05315,1.05325,246399999.0
2009-10-26 13:33:00,1.05325,1.05335,1.0529,1.0529,247100000.0
2009-10-26 13:34:00,1.0529,1.0531,1.0529,1.0531,87200000.0
2009-10-26 13:35:00,1.0531,1.0532,1.053,1.05305,146100000.0
2009-10-26 13:36:00,1.053,1.05305,1.05275,1.05295,202300000.0
2009-10-26 13:37:00,1.05295,1.0531,1.05295,1.0531,125900000.0
2009-10-26 13:38:00,1.0531,1.0531,1.0528,1.05285,190600000.0
2009-10-26 13:39:00,1.0529,1.05295,1.05275,1.05275,163400000.0
2009-10-26 13:40:00,1.0527,1.05305,1.05265,1.0528,307099998.0
2009-10-26 13:41:00,1.05285,1.05325,1.0526,1.0531,312300001.0
2009-10-26 13:42:00,1.05305,1.05315,1.05285,1.05295,496200000.0
2009-10-26 13:43:00,1.05295,1.05325,1.05295,1.0532,230300000.0
2009-10-26 13:44:00,1.05315,1.05325,1.05315,1.05325,85599999.0
2009-10-26 13:45:00,1.05325,1.05335,1.0532,1.05325,311400000.0
2009-10-26 13:46:00,1.05325,1.05325,1.0531,1.05325,308600000.0
2009-10-26 13:47:00,1.05325,1.05345,1.05325,1.0534,88900000.0
2009-10-26 13:48:00,1.0534,1.05345,1.0534,1.0534,40800000.0
2009-10-26 13:49:00,1.05345,1.05405,1.05345,1.05395,445300000.0
2009-10-26 13:50:00,1.05395,1.0542,1.05395,1.0542,500200000.0
2009-10-26 13:51:00,1.0542,1.0543,1.05415,1.05415,331900000.0
2009-10-26 13:52:00,1.05415,1.0543,1.05405,1.05405,261800000.0
2009-10-26 13:53:00,1.05405,1.05405,1.05405,1.05405,125900000.0
2009-10-26 13:54:00,1.05405,1.0541,1.05405,1.05405,161100000.0
2009-10-26 13:55:00,1.05405,1.0544,1.05405,1.0544,370000000.0
2009-10-26 13:56:00,1.0544,1.0544,1.05415,1.05415,354600000.0
2009-10-26 13:57:00,1.05415,1.0545,1.0541,1.05445,434300001.0
2009-10-26 13:58:00,1.05445,1.05465,1.0544,1.05465,164600000.0
2009-10-26 13:59:00,1.05465,1.0563,1.05455,1.0563,788000003.0
2009-10-26 14:00:00,1.0563,1.05645,1.05575,1.05575,619399999.0
2009-10-26 14:01:00,1.05575,1.05625,1.05565,1.05625,695100000.0
2009-10-26 14:02:00,1.0562,1.05635,1.0562,1.05625,309200000.0
2009-10-26 14:03:00,1.05625,1.05625,1.0558,1.056,271700000.0
2009-10-26 14:04:00,1.05605,1.05605,1.05575,1.056,391200000.0
2009-10-26 14:05:00,1.056,1.05655,1.05595,1.0563,200500000.0
2009-10-26 14:06:00,1.0563,1.05675,1.0561,1.0567,408299999.0
2009-10-26 14:07:00,1.0567,1.0571,1.0567,1.0569,529800000.0
2009-10-26 14:08:00,1.0569,1.0575,1.0569,1.0575,404700000.0
2009-10-26 14:09:00,1.05745,1.05745,1.057,1.05705,402500000.0
2009-10-26 14:10:00,1.05705,1.0572,1.05705,1.05705,306300001.0
2009-10-26 14:11:00,1.05705,1.0571,1.05675,1.0568,344800000.0
2009-10-26 14:12:00,1.0568,1.05715,1.05675,1.05675,739800000.0
2009-10-26 14:13:00,1.05685,1.05685,1.05655,1.05655,714299999.0
2009-10-26 14:14:00,1.05655,1.05675,1.05655,1.05665,663400000.0
2009-10-26 14:15:00,1.05665,1.05675,1.05655,1.0566,372800000.0
2009-10-26 14:16:00,1.0566,1.05705,1.0566,1.05685,584200000.0
2009-10-26 14:17:00,1.05685,1.0569,1.0568,1.0569,229400000.0
2009-10-26 14:18:00,1.0569,1.05725,1.0569,1.05725,314200001.0
2009-10-26 14:19:00,1.05725,1.0575,1.05725,1.05745,433300000.0
2009-10-26 14:20:00,1.05745,1.0576,1.0573,1.05755,516000000.0
2009-10-26 14:21:00,1.0576,1.0586,1.05755,1.0586,979900000.0
2009-10-26 14:22:00,1.05855,1.0589,1.05835,1.0585,1214800000.0
2009-10-26 14:23:00,1.05855,1.05855,1.0584,1.05845,524900000.0
2009-10-26 14:24:00,1.05845,1.05865,1.05845,1.05855,237400000.0
2009-10-26 14:25:00,1.05845,1.05855,1.0583,1.0583,198500000.0
2009-10-26 14:26:00,1.05825,1.05825,1.05815,1.0582,235600000.0
2009-10-26 14:27:00,1.0582,1.05825,1.05785,1.0579,449899999.0
2009-10-26 14:28:00,1.0579,1.0579,1.0576,1.05785,272200000.0
2009-10-26 14:29:00,1.05785,1.05825,1.05785,1.05805,284800000.0
2009-10-26 14:30:00,1.05805,1.05845,1.058,1.05825,435149999.0
2009-10-26 14:31:00,1.05825,1.05825,1.05805,1.05805,387999998.0
2009-10-26 14:32:00,1.05805,1.0582,1.05765,1.05765,324700000.0
2009-10-26 14:33:00,1.0577,1.0578,1.05755,1.0578,245800000.0
2009-10-26 14:34:00,1.05785,1.05805,1.05755,1.058,489400000.0
2009-10-26 14:35:00,1.058,1.05815,1.0579,1.0581,508200000.0
2009-10-26 14:36:00,1.0581,1.05825,1.05805,1.0581,99600000.0
2009-10-26 14:37:00,1.05805,1.05805,1.05785,1.05785,183400000.0
2009-10-26 14:38:00,1.05785,1.0581,1.05785,1.05805,295000000.0
2009-10-26 14:39:00,1.05805,1.05805,1.0573,1.05735,393000000.0
2009-10-26 14:40:00,1.0574,1.0575,1.05705,1.0574,349500000.0
2009-10-26 14:41:00,1.0574,1.0574,1.05715,1.05715,98500000.0
2009-10-26 14:42:00,1.05715,1.05735,1.05715,1.05725,269000000.0
2009-10-26 14:43:00,1.05725,1.0573,1.05715,1.0573,222000001.0
2009-10-26 14:44:00,1.0573,1.05755,1.05725,1.05745,335200000.0
2009-10-26 14:45:00,1.05745,1.05785,1.0574,1.05785,295799999.0
2009-10-26 14:46:00,1.05785,1.05795,1.0578,1.0578,75300000.0
2009-10-26 14:47:00,1.0578,1.0578,1.05755,1.0578,392200000.0
2009-10-26 14:48:00,1.05765,1.05785,1.0576,1.05765,240200000.0
2009-10-26 14:49:00,1.0577,1.0577,1.05735,1.05735,348600000.0
2009-10-26 14:50:00,1.05735,1.05755,1.0571,1.05715,185900000.0
2009-10-26 14:51:00,1.05715,1.0572,1.05705,1.0571,289600000.0
2009-10-26 14:52:00,1.0571,1.05715,1.05665,1.05665,665700000.0
2009-10-26 14:53:00,1.05665,1.05685,1.0565,1.05665,358300000.0
2009-10-26 14:54:00,1.0566,1.0571,1.05655,1.0571,364900000.0
2009-10-26 14:55:00,1.0571,1.05745,1.05665,1.057,706100000.0
2009-10-26 14:56:00,1.05705,1.05745,1.05705,1.0574,297100000.0
2009-10-26 14:57:00,1.0574,1.05755,1.05725,1.05745,233500000.0
2009-10-26 14:58:00,1.05745,1.0578,1.0573,1.0573,460100000.0
2009-10-26 14:59:00,1.0573,1.0578,1.0573,1.0576,788099999.0
2009-10-26 15:00:00,1.05765,1.05765,1.0569,1.0569,680000000.0
2009-10-26 15:01:00,1.057,1.0573,1.057,1.05725,394499999.0
2009-10-26 15:02:00,1.05725,1.05725,1.0567,1.0569,455700000.0
2009-10-26 15:03:00,1.0569,1.0569,1.05575,1.056,619400000.0
2009-10-26 15:04:00,1.056,1.05645,1.0559,1.0559,697300001.0
2009-10-26 15:05:00,1.0559,1.0559,1.05535,1.05535,584300002.0
2009-10-26 15:06:00,1.0553,1.0557,1.055,1.05515,850700002.0
2009-10-26 15:07:00,1.05525,1.05575,1.0552,1.05535,458750002.0
2009-10-26 15:08:00,1.05535,1.05575,1.05525,1.05565,439000000.0
2009-10-26 15:09:00,1.05565,1.0561,1.05565,1.0557,302800001.0
2009-10-26 15:10:00,1.0557,1.05575,1.0553,1.0554,338000001.0
2009-10-26 15:11:00,1.0554,1.0561,1.0554,1.05605,372900000.0
2009-10-26 15:12:00,1.05605,1.05625,1.0559,1.05625,264900000.0
2009-10-26 15:13:00,1.05625,1.05645,1.05625,1.0563,246100000.0
2009-10-26 15:14:00,1.0563,1.05675,1.0563,1.05645,468600001.0
2009-10-26 15:15:00,1.0564,1.0567,1.056,1.05665,638400002.0
2009-10-26 15:16:00,1.05665,1.0568,1.0566,1.0568,259600000.0
2009-10-26 15:17:00,1.0566,1.0568,1.05645,1.0565,208900000.0
2009-10-26 15:18:00,1.0564,1.0565,1.0562,1.05625,116600000.0
2009-10-26 15:19:00,1.05625,1.0564,1.056,1.056,295799999.0
2009-10-26 15:20:00,1.056,1.05605,1.0558,1.0558,189100000.0
2009-10-26 15:21:00,1.0558,1.05625,1.0558,1.05625,124300000.0
2009-10-26 15:22:00,1.05625,1.05625,1.05565,1.0558,296400000.0
2009-10-26 15:23:00,1.0558,1.05635,1.0558,1.05625,455999999.0
2009-10-26 15:24:00,1.05615,1.0569,1.05615,1.0568,505900000.0
2009-10-26 15:25:00,1.0568,1.05755,1.0568,1.05735,645800000.0
2009-10-26 15:26:00,1.0573,1.05755,1.057,1.05715,423500000.0
2009-10-26 15:27:00,1.05695,1.05745,1.05675,1.05695,487899998.0
2009-10-26 15:28:00,1.0569,1.0572,1.0569,1.0572,143399999.0
2009-10-26 15:29:00,1.0572,1.0572,1.0564,1.0565,322300000.0
2009-10-26 15:30:00,1.0565,1.05665,1.05625,1.05625,460000000.0
2009-10-26 15:31:00,1.05625,1.05625,1.05545,1.0556,620500000.0
2009-10-26 15:32:00,1.0556,1.05585,1.0555,1.0558,598300000.0
2009-10-26 15:33:00,1.0558,1.0558,1.05545,1.05565,683499999.0
2009-10-26 15:34:00,1.05565,1.0564,1.05565,1.0562,421100000.0
2009-10-26 15:35:00,1.0562,1.05675,1.0558,1.05625,655800000.0
2009-10-26 15:36:00,1.05625,1.05625,1.05575,1.0559,620500000.0
2009-10-26 15:37:00,1.0559,1.0559,1.05545,1.0556,270600000.0
2009-10-26 15:38:00,1.0556,1.0556,1.05505,1.05505,833099998.0
2009-10-26 15:39:00,1.05505,1.0554,1.05465,1.05515,553499999.0
2009-10-26 15:40:00,1.05515,1.05575,1.055,1.0555,774299999.0
2009-10-26 15:41:00,1.0555,1.0556,1.05485,1.0549,541900000.0
2009-10-26 15:42:00,1.05495,1.05495,1.05465,1.0549,426100000.0
2009-10-26 15:43:00,1.0549,1.0552,1.0547,1.05495,221200000.0
2009-10-26 15:44:00,1.05495,1.05515,1.05475,1.05515,208100000.0
2009-10-26 15:45:00,1.0551,1.0551,1.05335,1.05395,711999999.0
2009-10-26 15:46:00,1.05395,1.054,1.0528,1.05335,738299999.0
2009-10-26 15:47:00,1.0533,1.05415,1.0533,1.0538,875699999.0
2009-10-26 15:48:00,1.0538,1.0541,1.05375,1.054,689899999.0
2009-10-26 15:49:00,1.054,1.0544,1.05385,1.0541,733899999.0
2009-10-26 15:50:00,1.0541,1.0541,1.05345,1.0535,579199999.0
2009-10-26 15:51:00,1.05345,1.05405,1.05345,1.05405,528400000.0
2009-10-26 15:52:00,1.05405,1.0541,1.05375,1.05395,562100000.0
2009-10-26 15:53:00,1.05395,1.0542,1.0539,1.0539,462500000.0
2009-10-26 15:54:00,1.05395,1.0542,1.0539,1.05395,826000001.0
2009-10-26 15:55:00,1.05395,1.05395,1.0536,1.05385,609500001.0
2009-10-26 15:56:00,1.05395,1.05415,1.05365,1.0537,507299998.0
2009-10-26 15:57:00,1.0537,1.0543,1.0537,1.05425,420600000.0
2009-10-26 15:58:00,1.05425,1.0545,1.054,1.05425,682900002.0
2009-10-26 15:59:00,1.05425,1.05445,1.0538,1.05435,735300000.0
2009-10-26 16:00:00,1.05435,1.05435,1.05375,1.0539,662400000.0
2009-10-26 16:01:00,1.05395,1.05425,1.0538,1.05415,440099999.0
2009-10-26 16:02:00,1.0541,1.05435,1.05395,1.05435,635200001.0
2009-10-26 16:03:00,1.05435,1.05455,1.0542,1.05435,494600005.0
2009-10-26 16:04:00,1.05435,1.05455,1.05405,1.0544,475000001.0
2009-10-26 16:05:00,1.0544,1.0546,1.054,1.0544,465399998.0
2009-10-26 16:06:00,1.05445,1.0545,1.0541,1.0544,564700000.0
2009-10-26 16:07:00,1.0544,1.0547,1.05415,1.05455,779000000.0
2009-10-26 16:08:00,1.05455,1.05455,1.0543,1.05435,473300000.0
2009-10-26 16:09:00,1.05435,1.0546,1.0543,1.05455,453100000.0
2009-10-26 16:10:00,1.05455,1.0552,1.05455,1.05505,853900001.0
2009-10-26 16:11:00,1.05505,1.05515,1.05455,1.05455,480200001.0
2009-10-26 16:12:00,1.05455,1.0547,1.05425,1.0544,332300000.0
2009-10-26 16:13:00,1.0544,1.0549,1.0544,1.0547,311100000.0
2009-10-26 16:14:00,1.05475,1.0551,1.0546,1.05485,378100000.0
2009-10-26 16:15:00,1.0548,1.05495,1.05455,1.0548,364800000.0
2009-10-26 16:16:00,1.05485,1.05485,1.0543,1.05475,467100000.0
2009-10-26 16:17:00,1.05475,1.05505,1.05455,1.05485,742100000.0
2009-10-26 16:18:00,1.05485,1.05495,1.0548,1.0549,392199999.0
2009-10-26 16:19:00,1.0549,1.0549,1.0547,1.05475,391000000.0
2009-10-26 16:20:00,1.05475,1.05505,1.05445,1.05475,485199999.0
2009-10-26 16:21:00,1.05475,1.05485,1.05465,1.05475,232300000.0
2009-10-26 16:22:00,1.0548,1.0549,1.0547,1.05485,433500000.0
2009-10-26 16:23:00,1.05485,1.05485,1.05465,1.05485,303400002.0
2009-10-26 16:24:00,1.0549,1.05565,1.05455,1.0555,758499997.0
2009-10-26 16:25:00,1.0555,1.05555,1.05505,1.05515,369100000.0
2009-10-26 16:26:00,1.0552,1.05575,1.0551,1.05565,608600000.0
2009-10-26 16:27:00,1.05565,1.05565,1.055,1.05505,463200000.0
2009-10-26 16:28:00,1.05505,1.05535,1.05505,1.0553,436600000.0
2009-10-26 16:29:00,1.0553,1.05595,1.0553,1.05595,506400000.0
2009-10-26 16:30:00,1.0559,1.056,1.0556,1.05575,641200003.0
2009-10-26 16:31:00,1.05585,1.05605,1.0558,1.05585,457700000.0
2009-10-26 16:32:00,1.0558,1.05585,1.05525,1.0553,582499999.0
2009-10-26 16:33:00,1.0553,1.05535,1.0551,1.05525,247300000.0
2009-10-26 16:34:00,1.05525,1.05545,1.0552,1.0553,309300001.0
2009-10-26 16:35:00,1.05525,1.05525,1.05465,1.05515,517700000.0
2009-10-26 16:36:00,1.0553,1.0555,1.055,1.0554,482000001.0
2009-10-26 16:37:00,1.0554,1.05565,1.05505,1.05535,377000001.0
2009-10-26 16:38:00,1.05545,1.0562,1.05545,1.056,619600000.0
2009-10-26 16:39:00,1.056,1.05635,1.0559,1.05595,697699998.0
2009-10-26 16:40:00,1.05595,1.05605,1.0558,1.05595,365600000.0
2009-10-26 16:41:00,1.05585,1.0565,1.05585,1.0561,608699999.0
2009-10-26 16:42:00,1.0561,1.05635,1.0558,1.0561,479500000.0
2009-10-26 16:43:00,1.05605,1.05665,1.056,1.05645,406799999.0
2009-10-26 16:44:00,1.0565,1.0565,1.05575,1.0561,762199998.0
2009-10-26 16:45:00,1.0561,1.0561,1.05575,1.056,940000001.0
2009-10-26 16:46:00,1.056,1.0564,1.056,1.0562,252399999.0
2009-10-26 16:47:00,1.0562,1.0562,1.0557,1.05595,263400000.0
2009-10-26 16:48:00,1.056,1.0562,1.0559,1.05595,418700001.0
2009-10-26 16:49:00,1.05595,1.05615,1.05565,1.05615,315900000.0
2009-10-26 16:50:00,1.05615,1.05615,1.0558,1.056,206500000.0
2009-10-26 16:51:00,1.056,1.05615,1.05585,1.0561,112600000.0
2009-10-26 16:52:00,1.0561,1.05615,1.056,1.056,92000000.0
2009-10-26 16:53:00,1.056,1.0563,1.056,1.0563,170600000.0
2009-10-26 16:54:00,1.0563,1.0563,1.05605,1.05605,55200000.0
2009-10-26 16:55:00,1.0561,1.05615,1.05575,1.05575,287900000.0
2009-10-26 16:56:00,1.05575,1.05605,1.05575,1.05595,402300000.0
2009-10-26 16:57:00,1.056,1.0563,1.05585,1.05615,627299999.0
2009-10-26 16:58:00,1.0562,1.05655,1.0562,1.0563,539199999.0
2009-10-26 16:59:00,1.0563,1.0565,1.056,1.05605,262000000.0
2009-10-26 17:00:00,1.05605,1.0564,1.05585,1.0561,339000000.0
2009-10-26 17:01:00,1.0561,1.0564,1.05595,1.05615,405500000.0
2009-10-26 17:02:00,1.05585,1.05595,1.05555,1.05565,560000000.0
2009-10-26 17:03:00,1.05565,1.05575,1.0556,1.05575,489100000.0
2009-10-26 17:04:00,1.05575,1.05605,1.05565,1.0559,405199998.0
2009-10-26 17:05:00,1.0559,1.0559,1.0555,1.05555,490699999.0
2009-10-26 17:06:00,1.05555,1.0556,1.0551,1.0552,402499999.0
2009-10-26 17:07:00,1.0552,1.05585,1.0552,1.05585,238800000.0
2009-10-26 17:08:00,1.05585,1.05585,1.05485,1.0549,577300003.0
2009-10-26 17:09:00,1.0549,1.0554,1.0549,1.05535,673299995.0
2009-10-26 17:10:00,1.05535,1.0555,1.0553,1.0553,331500000.0
2009-10-26 17:11:00,1.05535,1.0555,1.05505,1.05515,626300003.0
2009-10-26 17:12:00,1.0553,1.0559,1.0552,1.05585,820699996.0
2009-10-26 17:13:00,1.05585,1.0563,1.05585,1.05625,969499998.0
2009-10-26 17:14:00,1.05625,1.05665,1.0562,1.05665,122200000.0
2009-10-26 17:15:00,1.05665,1.05735,1.05645,1.05715,475800000.0
2009-10-26 17:16:00,1.05715,1.05755,1.05675,1.05745,250200000.0
2009-10-26 17:17:00,1.05745,1.0579,1.05745,1.05755,668799999.0
2009-10-26 17:18:00,1.05755,1.05765,1.0566,1.05675,490400000.0
2009-10-26 17:19:00,1.0567,1.05795,1.0567,1.0577,372700000.0
2009-10-26 17:20:00,1.0577,1.0578,1.0575,1.0575,290600000.0
2009-10-26 17:21:00,1.05755,1.05775,1.05755,1.05755,213900001.0
2009-10-26 17:22:00,1.05755,1.05755,1.05685,1.05705,643300000.0
2009-10-26 17:23:00,1.05705,1.0573,1.05685,1.05685,603000000.0
2009-10-26 17:24:00,1.05685,1.05705,1.05645,1.05675,622500001.0
2009-10-26 17:25:00,1.05675,1.0571,1.0565,1.05685,680799999.0
2009-10-26 17:26:00,1.05685,1.0572,1.05675,1.0569,790200002.0
2009-10-26 17:27:00,1.0569,1.05705,1.0565,1.0569,844799999.0
2009-10-26 17:28:00,1.05685,1.0574,1.05685,1.0573,977500000.0
2009-10-26 17:29:00,1.05725,1.05775,1.05725,1.05775,551600001.0
2009-10-26 17:30:00,1.05775,1.0584,1.05775,1.05835,1004499998.0
2009-10-26 17:31:00,1.05835,1.0593,1.05835,1.0593,1280999996.0
2009-10-26 17:32:00,1.05925,1.05965,1.05895,1.05925,702900000.0
2009-10-26 17:33:00,1.05925,1.0596,1.05885,1.059,755500000.0
2009-10-26 17:34:00,1.059,1.0592,1.0585,1.05905,969400000.0
2009-10-26 17:35:00,1.05915,1.0593,1.059,1.05925,586600002.0
2009-10-26 17:36:00,1.0593,1.05965,1.0591,1.05945,503700000.0
2009-10-26 17:37:00,1.0595,1.05975,1.0592,1.0593,672900001.0
2009-10-26 17:38:00,1.0593,1.05945,1.0588,1.05925,602600000.0
2009-10-26 17:39:00,1.05925,1.05945,1.05895,1.05895,591999999.0
2009-10-26 17:40:00,1.05895,1.05945,1.05895,1.0593,565199996.0
2009-10-26 17:41:00,1.0593,1.0595,1.05865,1.05895,661100000.0
2009-10-26 17:42:00,1.05895,1.05905,1.0586,1.0587,347100000.0
2009-10-26 17:43:00,1.0587,1.05925,1.05865,1.05905,499900002.0
2009-10-26 17:44:00,1.0591,1.05945,1.0591,1.05925,550100000.0
2009-10-26 17:45:00,1.05925,1.05955,1.0589,1.0593,595200001.0
2009-10-26 17:46:00,1.0593,1.0593,1.0591,1.05915,435900001.0
2009-10-26 17:47:00,1.05915,1.0592,1.05905,1.0591,426999999.0
2009-10-26 17:48:00,1.0591,1.05945,1.059,1.05925,288700001.0
2009-10-26 17:49:00,1.0593,1.0596,1.0591,1.0595,238300000.0
2009-10-26 17:50:00,1.05945,1.05945,1.059,1.05905,681100000.0
2009-10-26 17:51:00,1.059,1.0592,1.05875,1.05905,497999998.0
2009-10-26 17:52:00,1.059,1.05915,1.0589,1.0591,595300000.0
2009-10-26 17:53:00,1.0591,1.05945,1.05875,1.05935,892800001.0
2009-10-26 17:54:00,1.0594,1.05955,1.05925,1.05945,502400001.0
2009-10-26 17:55:00,1.05945,1.05945,1.05915,1.0592,341900000.0
2009-10-26 17:56:00,1.0592,1.05945,1.0592,1.05935,405500000.0
2009-10-26 17:57:00,1.0593,1.05995,1.0593,1.05985,854700000.0
2009-10-26 17:58:00,1.05985,1.06105,1.0597,1.0607,1261200004.0
2009-10-26 17:59:00,1.0608,1.06205,1.06065,1.0619,869900000.0
2009-10-26 18:00:00,1.0619,1.0619,1.0612,1.06125,583000000.0
2009-10-26 18:01:00,1.06125,1.06145,1.06115,1.06125,391200000.0
2009-10-26 18:02:00,1.0612,1.06205,1.061,1.06185,673200000.0
2009-10-26 18:03:00,1.06185,1.06185,1.06145,1.06165,877600000.0
2009-10-26 18:04:00,1.06165,1.0624,1.06125,1.0624,736400000.0
2009-10-26 18:05:00,1.0624,1.06305,1.06235,1.063,355800000.0
2009-10-26 18:06:00,1.063,1.0637,1.063,1.06305,585800000.0
2009-10-26 18:07:00,1.06305,1.06355,1.0627,1.0632,663700001.0
2009-10-26 18:08:00,1.0632,1.06355,1.06295,1.06355,371400000.0
2009-10-26 18:09:00,1.06355,1.0641,1.06335,1.0635,412999998.0
2009-10-26 18:10:00,1.0636,1.06405,1.0636,1.06375,296400000.0
2009-10-26 18:11:00,1.0637,1.06435,1.06365,1.0642,678300002.0
2009-10-26 18:12:00,1.06415,1.0643,1.0635,1.0642,677600001.0
2009-10-26 18:13:00,1.0642,1.0643,1.06345,1.06345,720699997.0
2009-10-26 18:14:00,1.06345,1.06345,1.06245,1.06265,452600000.0
2009-10-26 18:15:00,1.06265,1.0632,1.06235,1.0625,526100000.0
2009-10-26 18:16:00,1.0625,1.0627,1.06245,1.0626,347200000.0
2009-10-26 18:17:00,1.06255,1.063,1.06255,1.06275,341800000.0
2009-10-26 18:18:00,1.06275,1.06285,1.06225,1.0624,220000000.0
2009-10-26 18:19:00,1.0624,1.06255,1.062,1.06215,161500000.0
2009-10-26 18:20:00,1.06215,1.063,1.06215,1.063,339700000.0
2009-10-26 18:21:00,1.06305,1.06345,1.06305,1.06345,160000000.0
2009-10-26 18:22:00,1.06345,1.06345,1.06305,1.06335,75500000.0
2009-10-26 18:23:00,1.06305,1.0633,1.06305,1.0631,401100000.0
2009-10-26 18:24:00,1.0631,1.06345,1.06295,1.0634,574100000.0
2009-10-26 18:25:00,1.06335,1.06385,1.0633,1.06385,208200000.0
2009-10-26 18:26:00,1.06385,1.06395,1.0634,1.06375,395300000.0
2009-10-26 18:27:00,1.06375,1.0641,1.06355,1.06405,150100000.0
2009-10-26 18:28:00,1.0641,1.0641,1.0633,1.0634,195100000.0
2009-10-26 18:29:00,1.0636,1.06365,1.06305,1.0631,329000000.0
2009-10-26 18:30:00,1.0631,1.06325,1.06275,1.0628,139600000.0
2009-10-26 18:31:00,1.06285,1.06295,1.0628,1.0629,149500000.0
2009-10-26 18:32:00,1.0629,1.06295,1.0628,1.0628,146500000.0
2009-10-26 18:33:00,1.06275,1.0628,1.0626,1.06275,232100000.0
2009-10-26 18:34:00,1.06275,1.06285,1.0626,1.06265,302600000.0
2009-10-26 18:35:00,1.06265,1.0631,1.0626,1.0629,188100000.0
2009-10-26 18:36:00,1.06295,1.06305,1.0628,1.06295,172200000.0
2009-10-26 18:37:00,1.06295,1.06295,1.06235,1.06235,260300000.0
2009-10-26 18:38:00,1.06235,1.063,1.06235,1.0629,417299998.0
2009-10-26 18:39:00,1.0629,1.0629,1.06245,1.0626,299600000.0
2009-10-26 18:40:00,1.0626,1.063,1.0626,1.06285,190600000.0
2009-10-26 18:41:00,1.0628,1.06285,1.0626,1.0627,199700000.0
2009-10-26 18:42:00,1.06275,1.0629,1.06275,1.06285,263700000.0
2009-10-26 18:43:00,1.06285,1.0632,1.06285,1.06315,194900000.0
2009-10-26 18:44:00,1.06315,1.064,1.06315,1.0639,329700000.0
2009-10-26 18:45:00,1.0639,1.06435,1.06385,1.06425,473500000.0
2009-10-26 18:46:00,1.0642,1.0645,1.064,1.06425,310800000.0
2009-10-26 18:47:00,1.06425,1.06435,1.0642,1.06425,338600000.0
2009-10-26 18:48:00,1.06425,1.06465,1.06425,1.0644,314300000.0
2009-10-26 18:49:00,1.0644,1.06455,1.06425,1.06435,167000000.0
2009-10-26 18:50:00,1.06435,1.06435,1.06375,1.06375,198400000.0
2009-10-26 18:51:00,1.06375,1.06375,1.0632,1.0634,381000000.0
2009-10-26 18:52:00,1.06335,1.0635,1.06335,1.0634,160700000.0
2009-10-26 18:53:00,1.0634,1.0636,1.06305,1.06355,326000000.0
2009-10-26 18:54:00,1.06355,1.06355,1.06305,1.06305,471300000.0
2009-10-26 18:55:00,1.06295,1.06295,1.06255,1.0626,645700000.0
2009-10-26 18:56:00,1.06265,1.06275,1.06215,1.0624,428100000.0
2009-10-26 18:57:00,1.06245,1.06245,1.06215,1.0622,123600000.0
2009-10-26 18:58:00,1.06225,1.06225,1.06195,1.06215,81300000.0
2009-10-26 18:59:00,1.06215,1.06225,1.06195,1.06195,236000000.0
2009-10-26 19:00:00,1.06195,1.0621,1.0617,1.0619,328400000.0
2009-10-26 19:01:00,1.0619,1.06225,1.06185,1.06215,470699997.0
2009-10-26 19:02:00,1.06215,1.06305,1.06215,1.06305,423600000.0
2009-10-26 19:03:00,1.063,1.06305,1.06265,1.06275,333300000.0
2009-10-26 19:04:00,1.06275,1.06325,1.06275,1.06315,413000001.0
2009-10-26 19:05:00,1.06315,1.0634,1.06315,1.0634,59300000.0
2009-10-26 19:06:00,1.06345,1.0636,1.0628,1.0628,325900000.0
2009-10-26 19:07:00,1.06275,1.0629,1.06275,1.0629,328099999.0
2009-10-26 19:08:00,1.06285,1.06285,1.0627,1.06285,39400000.0
2009-10-26 19:09:00,1.06285,1.06325,1.06275,1.0631,240200000.0
2009-10-26 19:10:00,1.0631,1.0635,1.0631,1.06335,96600000.0
2009-10-26 19:11:00,1.06335,1.0638,1.06325,1.06365,200800000.0
2009-10-26 19:12:00,1.06365,1.0641,1.06365,1.0641,139500000.0
2009-10-26 19:13:00,1.06405,1.06405,1.06325,1.06325,215800000.0
2009-10-26 19:14:00,1.06325,1.0635,1.0632,1.06325,334200000.0
2009-10-26 19:15:00,1.06325,1.0636,1.063,1.0636,199680001.0
2009-10-26 19:16:00,1.0636,1.0637,1.06345,1.0635,369099999.0
2009-10-26 19:17:00,1.0635,1.0647,1.0635,1.06465,368700000.0
2009-10-26 19:18:00,1.0646,1.06545,1.06455,1.0653,802100001.0
2009-10-26 19:19:00,1.0653,1.06585,1.0653,1.06555,559600001.0
2009-10-26 19:20:00,1.06555,1.06575,1.06535,1.06565,496800001.0
2009-10-26 19:21:00,1.06565,1.0667,1.06565,1.0665,759849999.0
2009-10-26 19:22:00,1.0665,1.06675,1.06645,1.0665,448999999.0
2009-10-26 19:23:00,1.0665,1.0665,1.06595,1.06595,525500000.0
2009-10-26 19:24:00,1.06595,1.06625,1.06595,1.06625,283099999.0
2009-10-26 19:25:00,1.06625,1.0667,1.06625,1.06655,334049999.0
2009-10-26 19:26:00,1.06655,1.06655,1.0656,1.06585,677000002.0
2009-10-26 19:27:00,1.06585,1.06585,1.06545,1.06565,267800000.0
2009-10-26 19:28:00,1.06555,1.06575,1.0654,1.0655,213899999.0
2009-10-26 19:29:00,1.06555,1.06605,1.0653,1.066,284500001.0
2009-10-26 19:30:00,1.066,1.066,1.06555,1.06595,157600000.0
2009-10-26 19:31:00,1.06595,1.066,1.0658,1.0659,261300001.0
2009-10-26 19:32:00,1.0659,1.06595,1.0657,1.06575,387800001.0
2009-10-26 19:33:00,1.06585,1.06615,1.06575,1.06605,265000001.0
2009-10-26 19:34:00,1.06605,1.0664,1.06595,1.0664,368100000.0
2009-10-26 19:35:00,1.0664,1.06645,1.0657,1.06575,630000001.0
2009-10-26 19:36:00,1.06575,1.06605,1.06545,1.06565,610899998.0
2009-10-26 19:37:00,1.06565,1.06565,1.0654,1.06545,494500000.0
2009-10-26 19:38:00,1.06545,1.06545,1.06525,1.0653,297000000.0
2009-10-26 19:39:00,1.0653,1.06535,1.0653,1.06535,157700000.0
2009-10-26 19:40:00,1.06535,1.06535,1.06525,1.06525,380200001.0
2009-10-26 19:41:00,1.06525,1.0653,1.06465,1.06465,331499998.0
2009-10-26 19:42:00,1.0647,1.06495,1.0644,1.06495,271100000.0
2009-10-26 19:43:00,1.06495,1.0652,1.06475,1.0648,495599998.0
2009-10-26 19:44:00,1.06445,1.0651,1.0643,1.0651,459399999.0
2009-10-26 19:45:00,1.0651,1.06545,1.0649,1.0654,136100001.0
2009-10-26 19:46:00,1.0655,1.06565,1.0654,1.0654,86400000.0
2009-10-26 19:47:00,1.06535,1.06535,1.06455,1.0649,227100000.0
2009-10-26 19:48:00,1.06495,1.06495,1.06455,1.06475,275000000.0
2009-10-26 19:49:00,1.06475,1.0653,1.0647,1.0651,331400001.0
2009-10-26 19:50:00,1.06515,1.0653,1.0651,1.0651,108900000.0
2009-10-26 19:51:00,1.0651,1.06545,1.0651,1.06525,380000000.0
2009-10-26 19:52:00,1.06525,1.06525,1.0652,1.06525,43900000.0
2009-10-26 19:53:00,1.06525,1.0655,1.0652,1.0654,406999999.0
2009-10-26 19:54:00,1.0654,1.06545,1.06515,1.06515,290599997.0
2009-10-26 19:55:00,1.0651,1.06535,1.06495,1.0653,507099996.0
2009-10-26 19:56:00,1.0653,1.06535,1.06495,1.06525,339300000.0
2009-10-26 19:57:00,1.06525,1.0654,1.06515,1.0652,210800001.0
2009-10-26 19:58:00,1.0652,1.0652,1.06475,1.06505,220500000.0
2009-10-26 19:59:00,1.06505,1.06505,1.06475,1.06475,406300000.0
2009-10-26 20:00:00,1.0648,1.06505,1.06465,1.0648,298100000.0
2009-10-26 20:01:00,1.0648,1.0648,1.06445,1.0646,385100000.0
2009-10-26 20:02:00,1.0646,1.0648,1.06455,1.0648,513800000.0
2009-10-26 20:03:00,1.0648,1.06505,1.0648,1.06505,163400000.0
2009-10-26 20:04:00,1.06505,1.06505,1.06455,1.06465,270700000.0
2009-10-26 20:05:00,1.0647,1.0647,1.06425,1.06425,261099999.0
2009-10-26 20:06:00,1.0643,1.0645,1.0643,1.0645,67600000.0
2009-10-26 20:07:00,1.06455,1.0646,1.06445,1.06455,268000000.0
2009-10-26 20:08:00,1.0646,1.06505,1.06455,1.06495,333000000.0
2009-10-26 20:09:00,1.06495,1.06565,1.06495,1.06515,192900000.0
2009-10-26 20:10:00,1.06515,1.06515,1.065,1.06505,66100000.0
2009-10-26 20:11:00,1.06505,1.0651,1.0647,1.06495,295900000.0
2009-10-26 20:12:00,1.06495,1.0651,1.06475,1.06475,229700000.0
2009-10-26 20:13:00,1.0647,1.06475,1.06445,1.0645,166000000.0
2009-10-26 20:14:00,1.0646,1.06475,1.0645,1.06465,133600000.0
2009-10-26 20:15:00,1.06465,1.06525,1.06465,1.06515,293700000.0
2009-10-26 20:16:00,1.06515,1.06585,1.06515,1.06565,695099999.0
2009-10-26 20:17:00,1.06565,1.066,1.0654,1.06585,239900000.0
2009-10-26 20:18:00,1.0659,1.06665,1.0659,1.06655,221600000.0
2009-10-26 20:19:00,1.06655,1.06675,1.06625,1.06625,586399999.0
2009-10-26 20:20:00,1.06625,1.06625,1.0657,1.06585,396300000.0
2009-10-26 20:21:00,1.0658,1.066,1.06575,1.06575,363100000.0
2009-10-26 20:22:00,1.06575,1.06585,1.0656,1.0657,194100000.0
2009-10-26 20:23:00,1.0657,1.06595,1.0654,1.0658,367200000.0
2009-10-26 20:24:00,1.06585,1.06615,1.06585,1.06585,545300001.0
2009-10-26 20:25:00,1.0658,1.0661,1.0656,1.06605,475500000.0
2009-10-26 20:26:00,1.06605,1.06625,1.06585,1.06625,409800000.0
2009-10-26 20:27:00,1.0663,1.06645,1.066,1.06625,557400002.0
2009-10-26 20:28:00,1.06625,1.06705,1.0661,1.06705,526300000.0
2009-10-26 20:29:00,1.06705,1.06715,1.0667,1.06695,589000001.0
2009-10-26 20:30:00,1.06705,1.06785,1.067,1.06785,798499996.0
2009-10-26 20:31:00,1.06785,1.0689,1.0678,1.0683,1056399999.0
2009-10-26 20:32:00,1.0683,1.0684,1.06805,1.0681,487400000.0
2009-10-26 20:33:00,1.0681,1.0683,1.06775,1.06775,575500000.0
2009-10-26 20:34:00,1.06775,1.06805,1.06765,1.068,403200000.0
2009-10-26 20:35:00,1.06805,1.069,1.068,1.069,591699999.0
2009-10-26 20:36:00,1.069,1.0693,1.06885,1.06925,641999999.0
2009-10-26 20:37:00,1.06925,1.06955,1.06885,1.06905,614200001.0
2009-10-26 20:38:00,1.0691,1.0693,1.06905,1.06905,450600002.0
2009-10-26 20:39:00,1.069,1.069,1.06835,1.06845,647700000.0
2009-10-26 20:40:00,1.06845,1.06915,1.0683,1.0686,368899999.0
2009-10-26 20:41:00,1.0686,1.0687,1.06845,1.06865,421699993.0
2009-10-26 20:42:00,1.06865,1.06875,1.06855,1.06855,260800000.0
2009-10-26 20:43:00,1.06855,1.06875,1.0685,1.06875,88600000.0
2009-10-26 20:44:00,1.06875,1.06885,1.0684,1.06875,202000000.0
2009-10-26 20:45:00,1.06875,1.06895,1.06865,1.06875,340400000.0
2009-10-26 20:46:00,1.06875,1.06875,1.06825,1.06825,431700000.0
2009-10-26 20:47:00,1.06825,1.06825,1.0679,1.068,343800000.0
2009-10-26 20:48:00,1.068,1.06825,1.06795,1.06825,374000000.0
2009-10-26 20:49:00,1.06825,1.06835,1.068,1.06825,288300002.0
2009-10-26 20:50:00,1.06825,1.06825,1.0679,1.0681,511500000.0
2009-10-26 20:51:00,1.06805,1.06825,1.06805,1.0682,144700000.0
2009-10-26 20:52:00,1.0682,1.06825,1.06805,1.06805,181900000.0
2009-10-26 20:53:00,1.06805,1.06805,1.06775,1.06775,375900000.0
2009-10-26 20:54:00,1.06775,1.06785,1.0677,1.0677,262700000.0
2009-10-26 20:55:00,1.0677,1.0677,1.06755,1.06755,208500000.0
2009-10-26 20:56:00,1.06755,1.0676,1.0671,1.0671,589000000.0
2009-10-26 20:57:00,1.0671,1.06715,1.0668,1.067,448500000.0
2009-10-26 20:58:00,1.067,1.06735,1.067,1.06725,325600000.0
2009-10-26 20:59:00,1.06725,1.06755,1.06705,1.06735,362400000.0
2009-10-26 21:00:00,1.06735,1.0676,1.0673,1.0673,135500000.0
2009-10-26 21:01:00,1.0673,1.0673,1.06685,1.06685,376899999.0
2009-10-26 21:02:00,1.06685,1.0669,1.0667,1.06675,241100001.0
2009-10-26 21:03:00,1.06685,1.06685,1.06655,1.06655,127800000.0
2009-10-26 21:04:00,1.06655,1.0667,1.06655,1.0667,65100000.0
2009-10-26 21:05:00,1.0667,1.0667,1.06655,1.0666,73200000.0
2009-10-26 21:06:00,1.0666,1.06685,1.06655,1.06685,183500000.0
2009-10-26 21:07:00,1.06685,1.06765,1.06685,1.06755,292200000.0
2009-10-26 21:08:00,1.06755,1.06775,1.06755,1.06765,99500000.0
2009-10-26 21:09:00,1.06765,1.06765,1.06745,1.06745,247900000.0
2009-10-26 21:10:00,1.06745,1.06795,1.06745,1.06795,168200000.0
2009-10-26 21:11:00,1.06795,1.06825,1.06755,1.0676,420399999.0
2009-10-26 21:12:00,1.0676,1.0677,1.06755,1.06765,142699999.0
2009-10-26 21:13:00,1.06765,1.06795,1.06765,1.06785,187600000.0
2009-10-26 21:14:00,1.06785,1.06815,1.06785,1.06815,158600000.0
2009-10-26 21:15:00,1.06815,1.06835,1.0679,1.0679,216100000.0
2009-10-26 21:16:00,1.0678,1.0678,1.06745,1.06745,192500000.0
2009-10-26 21:17:00,1.06745,1.06745,1.06695,1.06695,260500000.0
2009-10-26 21:18:00,1.06695,1.06695,1.0663,1.0664,261600000.0
2009-10-26 21:19:00,1.0664,1.06715,1.0662,1.06715,204700000.0
2009-10-26 21:20:00,1.06715,1.06735,1.0671,1.06725,80000000.0
2009-10-26 21:21:00,1.06725,1.06735,1.06715,1.06735,107300000.0
2009-10-26 21:22:00,1.06735,1.0678,1.06735,1.06775,448600000.0
2009-10-26 21:23:00,1.06775,1.06795,1.06775,1.06775,352500000.0
2009-10-26 21:24:00,1.06775,1.06775,1.06735,1.0674,550799999.0
2009-10-26 21:25:00,1.0674,1.0675,1.0674,1.0675,137500001.0
2009-10-26 21:26:00,1.0675,1.0675,1.0675,1.0675,12400000.0
2009-10-26 21:27:00,1.0675,1.06755,1.0675,1.0675,86000000.0
2009-10-26 21:28:00,1.0675,1.06785,1.06745,1.0677,318700000.0
2009-10-26 21:29:00,1.0677,1.0679,1.0677,1.06785,119400000.0
2009-10-26 21:30:00,1.0678,1.0679,1.0677,1.0677,258200000.0
2009-10-26 21:31:00,1.0677,1.0677,1.06745,1.0675,207000000.0
2009-10-26 21:32:00,1.0675,1.0675,1.0673,1.0673,187499999.0
2009-10-26 21:33:00,1.06725,1.06735,1.06725,1.06735,189900000.0
2009-10-26 21:34:00,1.06735,1.06735,1.0672,1.06725,143700000.0
2009-10-26 21:35:00,1.0673,1.0674,1.0673,1.06735,108799999.0
2009-10-26 21:36:00,1.06735,1.06745,1.0673,1.06745,326400003.0
2009-10-26 21:37:00,1.06745,1.06765,1.0674,1.06755,330400000.0
2009-10-26 21:38:00,1.06755,1.06755,1.06745,1.0675,289700000.0
2009-10-26 21:39:00,1.0675,1.06765,1.06735,1.06755,180700000.0
2009-10-26 21:40:00,1.06745,1.0676,1.06735,1.0675,89300000.0
2009-10-26 21:41:00,1.0675,1.0675,1.06715,1.06715,106500000.0
2009-10-26 21:42:00,1.0672,1.0672,1.06695,1.067,265700001.0
2009-10-26 21:43:00,1.067,1.06715,1.067,1.06705,149300000.0
2009-10-26 21:44:00,1.06705,1.06705,1.067,1.06705,109900000.0
2009-10-26 21:45:00,1.06705,1.06705,1.06585,1.06595,402600000.0
2009-10-26 21:46:00,1.06595,1.0661,1.0658,1.0659,283100000.0
2009-10-26 21:47:00,1.0659,1.06595,1.06565,1.06585,340100001.0
2009-10-26 21:48:00,1.06585,1.0661,1.0657,1.06575,331900000.0
2009-10-26 21:49:00,1.06575,1.06575,1.06515,1.0652,530200000.0
2009-10-26 21:50:00,1.06525,1.06585,1.06525,1.06585,278400000.0
2009-10-26 21:51:00,1.06585,1.06615,1.06585,1.06605,316700000.0
2009-10-26 21:52:00,1.06605,1.0663,1.06585,1.06595,526800000.0
2009-10-26 21:53:00,1.06595,1.06605,1.06575,1.06605,244200000.0
2009-10-26 21:54:00,1.06605,1.06625,1.06575,1.06605,316100000.0
2009-10-26 21:55:00,1.06605,1.06625,1.0659,1.06605,476200001.0
2009-10-26 21:56:00,1.06605,1.0665,1.06605,1.0662,276400000.0
2009-10-26 21:57:00,1.0662,1.06625,1.0661,1.06625,333600000.0
2009-10-26 21:58:00,1.06625,1.06655,1.06615,1.06625,326600001.0
2009-10-26 21:59:00,1.06625,1.0668,1.06625,1.0665,551800000.0
2009-10-26 22:00:00,1.06655,1.0667,1.06625,1.06655,364500000.0
2009-10-26 22:01:00,1.06655,1.06655,1.0665,1.06655,51100000.0
2009-10-26 22:02:00,1.06655,1.06655,1.0664,1.0664,24700000.0
2009-10-26 22:03:00,1.0665,1.06665,1.06635,1.06645,88400000.0
2009-10-26 22:04:00,1.0666,1.06665,1.06635,1.0664,136800000.0
2009-10-26 22:05:00,1.0664,1.06655,1.0664,1.0664,173200000.0
2009-10-26 22:06:00,1.0664,1.0664,1.06625,1.06635,114300000.0
2009-10-26 22:07:00,1.06635,1.06645,1.06635,1.0664,36900000.0
2009-10-26 22:08:00,1.0664,1.0664,1.06635,1.06635,26600000.0
2009-10-26 22:09:00,1.0665,1.06655,1.06635,1.06635,13800000.0
2009-10-26 22:10:00,1.0664,1.06655,1.0664,1.06655,23800000.0
2009-10-26 22:11:00,1.06655,1.06665,1.0665,1.06655,13500000.0
2009-10-26 22:12:00,1.06655,1.06665,1.06645,1.0665,68100000.0
2009-10-26 22:13:00,1.0665,1.0665,1.0663,1.0663,165100000.0
2009-10-26 22:14:00,1.0663,1.0663,1.06595,1.06615,161000000.0
2009-10-26 22:15:00,1.06615,1.0663,1.06605,1.06615,106000000.0
2009-10-26 22:16:00,1.06615,1.06615,1.06615,1.06615,7400000.0
2009-10-26 22:17:00,1.06615,1.0663,1.06615,1.0663,27600000.0
2009-10-26 22:18:00,1.06625,1.06645,1.06615,1.0663,164000000.0
2009-10-26 22:19:00,1.066,1.066,1.06575,1.06575,47000000.0
2009-10-26 22:20:00,1.06575,1.06585,1.06575,1.06585,10400000.0
2009-10-26 22:21:00,1.06585,1.06595,1.06585,1.06585,31800000.0
2009-10-26 22:22:00,1.06585,1.06585,1.0658,1.0658,53600000.0
2009-10-26 22:23:00,1.0658,1.0658,1.06575,1.06575,30400000.0
2009-10-26 22:24:00,1.06575,1.0658,1.0657,1.0658,70600000.0
2009-10-26 22:25:00,1.0658,1.06585,1.0657,1.06585,103200000.0
2009-10-26 22:26:00,1.06585,1.0659,1.06585,1.0659,51700000.0
2009-10-26 22:27:00,1.0659,1.06595,1.06565,1.06565,82100000.0
2009-10-26 22:28:00,1.06565,1.06575,1.06545,1.0655,176400000.0
2009-10-26 22:29:00,1.0655,1.0655,1.0654,1.0655,24000000.0
2009-10-26 22:30:00,1.0655,1.06575,1.0654,1.06575,73300000.0
2009-10-26 22:31:00,1.06575,1.06595,1.06575,1.06585,40900000.0
2009-10-26 22:32:00,1.06585,1.0659,1.0655,1.06575,111600000.0
2009-10-26 22:33:00,1.06575,1.0658,1.06575,1.06575,105000000.0
2009-10-26 22:34:00,1.0658,1.0658,1.0658,1.0658,18800000.0
2009-10-26 22:35:00,1.06575,1.0659,1.0657,1.06575,162800000.0
2009-10-26 22:36:00,1.06585,1.06595,1.0658,1.06595,129800000.0
2009-10-26 22:37:00,1.066,1.06625,1.066,1.06625,89800000.0
2009-10-26 22:38:00,1.0663,1.06745,1.06625,1.06715,364699999.0
2009-10-26 22:39:00,1.0671,1.06745,1.06705,1.0672,297399999.0
2009-10-26 22:40:00,1.0672,1.06735,1.06705,1.0672,135300000.0
2009-10-26 22:41:00,1.06725,1.06795,1.0672,1.06795,232600000.0
2009-10-26 22:42:00,1.0678,1.06965,1.0678,1.0691,320200002.0
2009-10-26 22:43:00,1.0691,1.0691,1.06875,1.0691,132900000.0
2009-10-26 22:44:00,1.06895,1.06895,1.0685,1.06855,66500000.0
2009-10-26 22:45:00,1.06855,1.06875,1.06835,1.06845,173800000.0
2009-10-26 22:46:00,1.06845,1.06865,1.06835,1.06865,141600000.0
2009-10-26 22:47:00,1.06865,1.06865,1.0685,1.06865,35800000.0
2009-10-26 22:48:00,1.06895,1.06895,1.0687,1.0687,69600000.0
2009-10-26 22:49:00,1.06875,1.06885,1.06875,1.06875,43200000.0
2009-10-26 22:50:00,1.0688,1.069,1.0687,1.06885,93900000.0
2009-10-26 22:51:00,1.06885,1.06885,1.06825,1.0686,141700000.0
2009-10-26 22:52:00,1.0686,1.0688,1.06815,1.0685,73800000.0
2009-10-26 22:53:00,1.0685,1.06855,1.06845,1.06855,38600000.0
2009-10-26 22:54:00,1.06855,1.06865,1.06855,1.06855,75200000.0
2009-10-26 22:55:00,1.0685,1.0688,1.0685,1.0688,125800000.0
2009-10-26 22:56:00,1.0688,1.06895,1.0688,1.06895,20300000.0
2009-10-26 22:57:00,1.06925,1.06945,1.06895,1.06935,181500000.0
2009-10-26 22:58:00,1.06935,1.06935,1.06905,1.06905,46600000.0
2009-10-26 22:59:00,1.06905,1.06905,1.06875,1.0688,31400000.0
2009-10-26 23:00:00,1.0688,1.06885,1.06845,1.06855,44000000.0
2009-10-26 23:01:00,1.06855,1.0686,1.06855,1.06855,12000000.0
2009-10-26 23:02:00,1.06855,1.06855,1.0685,1.0685,2000000.0
2009-10-26 23:03:00,1.0686,1.06865,1.06855,1.06855,18200000.0
2009-10-26 23:04:00,1.0685,1.06855,1.06845,1.06855,38000000.0
2009-10-26 23:05:00,1.06855,1.0686,1.0683,1.0686,44500000.0
2009-10-26 23:06:00,1.0686,1.0686,1.0686,1.0686,4200000.0
2009-10-26 23:07:00,1.0686,1.06885,1.06855,1.0686,16600000.0
2009-10-26 23:08:00,1.0686,1.0686,1.0686,1.0686,2600000.0
2009-10-26 23:09:00,1.0685,1.0685,1.0683,1.06839,72100000.0
2009-10-26 23:10:00,1.0686,1.0686,1.0685,1.0685,11200000.0
2009-10-26 23:11:00,1.0686,1.0686,1.0685,1.0685,15000000.0
2009-10-26 23:12:00,1.06845,1.0685,1.06845,1.0685,6600000.0
2009-10-26 23:13:00,1.0685,1.0685,1.0685,1.0685,7800000.0
2009-10-26 23:14:00,1.0685,1.0685,1.0685,1.0685,14400000.0
2009-10-26 23:15:00,1.0685,1.0685,1.06845,1.06845,10800000.0
2009-10-26 23:16:00,1.06845,1.06845,1.06825,1.06825,15800000.0
2009-10-26 23:17:00,1.06825,1.06835,1.0682,1.06825,43400000.0
2009-10-26 23:18:00,1.0682,1.0682,1.06795,1.06795,36400000.0
2009-10-26 23:19:00,1.06795,1.06795,1.06795,1.06795,6600000.0
2009-10-26 23:20:00,1.06795,1.06815,1.06795,1.06805,22000000.0
2009-10-26 23:21:00,1.0679,1.06795,1.0678,1.06787,85800000.0
2009-10-26 23:22:00,1.06805,1.06805,1.068,1.06805,15800000.0
2009-10-26 23:23:00,1.0679,1.06802,1.06775,1.06792,83700000.0
2009-10-26 23:24:00,1.0681,1.06815,1.0681,1.06815,6900000.0
2009-10-26 23:25:00,1.06794,1.06805,1.06794,1.06805,231100000.0
2009-10-26 23:26:00,1.0682,1.0682,1.068,1.0681,18800000.0
2009-10-26 23:27:00,1.0681,1.0681,1.068,1.068,14000000.0
2009-10-26 23:28:00,1.06805,1.06815,1.068,1.06815,13900000.0
2009-10-26 23:29:00,1.0681,1.0681,1.0681,1.0681,2100000.0
2009-10-26 23:30:00,1.0681,1.0683,1.06795,1.0681,29300000.0
2009-10-26 23:31:00,1.0681,1.06815,1.0681,1.06815,15600000.0
2009-10-26 23:32:00,1.06815,1.06815,1.06815,1.06815,20600000.0
2009-10-26 23:33:00,1.0682,1.0682,1.06815,1.06815,13600000.0
2009-10-26 23:34:00,1.06815,1.06815,1.06815,1.06815,5000000.0
2009-10-26 23:35:00,1.0681,1.0681,1.0681,1.0681,4800000.0
2009-10-26 23:36:00,1.0681,1.0686,1.0681,1.0686,24200000.0
2009-10-26 23:37:00,1.0683,1.06845,1.0683,1.06845,16300000.0
2009-10-26 23:38:00,1.0686,1.0686,1.0686,1.0686,5900000.0
2009-10-26 23:39:00,1.06885,1.06905,1.06875,1.06875,23300000.0
2009-10-26 23:40:00,1.0687,1.06875,1.06855,1.06855,47100000.0
2009-10-26 23:41:00,1.0686,1.0686,1.0686,1.0686,5800000.0
2009-10-26 23:42:00,1.06831,1.0685,1.06831,1.0685,9000000.0
2009-10-26 23:43:00,1.0687,1.06945,1.0687,1.06895,93000000.0
2009-10-26 23:44:00,1.0689,1.069,1.0689,1.069,31600000.0
2009-10-26 23:45:00,1.0692,1.06935,1.0686,1.06915,85900000.0
2009-10-26 23:46:00,1.06925,1.0693,1.06925,1.0693,6400000.0
2009-10-26 23:47:00,1.0693,1.06945,1.06915,1.06945,26700000.0
2009-10-26 23:48:00,1.06925,1.06925,1.06915,1.06915,25500000.0
2009-10-26 23:49:00,1.06915,1.06915,1.06915,1.06915,27500000.0
2009-10-26 23:50:00,1.06915,1.06915,1.0691,1.06915,55600000.0
2009-10-26 23:51:00,1.0692,1.0692,1.0692,1.0692,20100000.0
2009-10-26 23:52:00,1.06925,1.0694,1.0692,1.0694,27500000.0
2009-10-26 23:53:00,1.06905,1.06932,1.06905,1.06908,17000000.0
2009-10-26 23:54:00,1.0694,1.0694,1.0691,1.06915,40600000.0
2009-10-26 23:55:00,1.06915,1.0692,1.06915,1.06915,79800000.0
2009-10-26 23:56:00,1.06915,1.06925,1.0691,1.0692,53400000.0
2009-10-26 23:57:00,1.0692,1.0692,1.0692,1.0692,5000000.0
2009-10-26 23:58:00,1.0692,1.0692,1.0692,1.0692,1000000.0
2009-10-26 23:59:00,1.0692,1.0692,1.06895,1.06905,56400000.0
2009-10-27 00:00:00,1.069,1.06915,1.06885,1.069,89500000.0
2009-10-27 00:01:00,1.069,1.0691,1.069,1.0691,37600000.0
2009-10-27 00:02:00,1.06892,1.06901,1.06879,1.06901,71900000.0
2009-10-27 00:03:00,1.06895,1.069,1.06888,1.06894,64500000.0
2009-10-27 00:04:00,1.06905,1.06905,1.069,1.06905,26200000.0
2009-10-27 00:05:00,1.06905,1.06905,1.0689,1.06895,49200000.0
2009-10-27 00:06:00,1.06895,1.06895,1.06875,1.06875,103900000.0
2009-10-27 00:07:00,1.06875,1.06895,1.06855,1.06875,55400000.0
2009-10-27 00:08:00,1.06875,1.06875,1.06875,1.06875,81000000.0
2009-10-27 00:09:00,1.06875,1.06875,1.06855,1.06865,31700000.0
2009-10-27 00:10:00,1.06865,1.06865,1.06865,1.06865,12400000.0
2009-10-27 00:11:00,1.06885,1.06885,1.06875,1.06875,7200000.0
2009-10-27 00:12:00,1.06875,1.06895,1.06875,1.06895,16800000.0
2009-10-27 00:13:00,1.0689,1.0689,1.0688,1.0689,15400000.0
2009-10-27 00:14:00,1.06877,1.06889,1.06859,1.06865,84000000.0
2009-10-27 00:15:00,1.0689,1.0689,1.0689,1.0689,2800000.0
2009-10-27 00:16:00,1.06872,1.06881,1.06849,1.06873,47600000.0
2009-10-27 00:17:00,1.0689,1.0689,1.0689,1.0689,14000000.0
2009-10-27 00:18:00,1.0689,1.0689,1.0689,1.0689,1000000.0
2009-10-27 00:19:00,1.06862,1.06875,1.0684,1.0684,93600000.0
2009-10-27 00:20:00,1.06885,1.06885,1.06885,1.06885,1600000.0
2009-10-27 00:21:00,1.06885,1.06885,1.0688,1.0688,50600000.0
2009-10-27 00:22:00,1.0688,1.0688,1.0673,1.0673,86300000.0
2009-10-27 00:23:00,1.0673,1.0679,1.0673,1.06775,96900000.0
2009-10-27 00:24:00,1.06785,1.06785,1.06775,1.06775,39200000.0
2009-10-27 00:25:00,1.0679,1.068,1.0673,1.06735,56400000.0
2009-10-27 00:26:00,1.06735,1.0676,1.06735,1.0675,65400000.0
2009-10-27 00:27:00,1.0675,1.06765,1.06725,1.06745,75600000.0
2009-10-27 00:28:00,1.06745,1.06745,1.06725,1.06745,65500000.0
2009-10-27 00:29:00,1.0674,1.06765,1.0674,1.06745,106400000.0
2009-10-27 00:30:00,1.06745,1.06745,1.06745,1.06745,30400000.0
2009-10-27 00:31:00,1.0675,1.06795,1.0675,1.06765,170900000.0
2009-10-27 00:32:00,1.0677,1.06785,1.0677,1.06775,54500000.0
2009-10-27 00:33:00,1.06775,1.06775,1.0677,1.06775,21400000.0
2009-10-27 00:34:00,1.06775,1.06775,1.06775,1.06775,4000000.0
2009-10-27 00:35:00,1.06775,1.06775,1.06775,1.06775,5000000.0
2009-10-27 00:36:00,1.06775,1.06775,1.0675,1.06755,14000000.0
2009-10-27 00:37:00,1.06755,1.06755,1.0673,1.0674,56200000.0
2009-10-27 00:38:00,1.0674,1.06745,1.06735,1.0674,29800000.0
2009-10-27 00:39:00,1.06735,1.06735,1.06735,1.06735,24000000.0
2009-10-27 00:40:00,1.06725,1.06725,1.06705,1.06725,46200000.0
2009-10-27 00:41:00,1.06695,1.06726,1.06695,1.06707,30000000.0
2009-10-27 00:42:00,1.06725,1.06725,1.06685,1.06705,33200000.0
2009-10-27 00:43:00,1.06705,1.06705,1.0668,1.067,80200000.0
2009-10-27 00:44:00,1.067,1.06705,1.06675,1.06685,101500000.0
2009-10-27 00:45:00,1.06685,1.06685,1.0668,1.0668,32900000.0
2009-10-27 00:46:00,1.0668,1.06685,1.0668,1.06685,24000000.0
2009-10-27 00:47:00,1.0668,1.06685,1.0668,1.0668,72100000.0
2009-10-27 00:48:00,1.0668,1.0669,1.0668,1.0669,65800000.0
2009-10-27 00:49:00,1.06705,1.06705,1.06665,1.067,92000000.0
2009-10-27 00:50:00,1.06695,1.06715,1.06695,1.06715,21400000.0
2009-10-27 00:51:00,1.06725,1.06735,1.0669,1.06705,74800000.0
2009-10-27 00:52:00,1.0673,1.06755,1.0673,1.0675,39400000.0
2009-10-27 00:53:00,1.06755,1.06755,1.0675,1.0675,23400000.0
2009-10-27 00:54:00,1.0675,1.06755,1.0675,1.06755,56100000.0
2009-10-27 00:55:00,1.06755,1.06795,1.06755,1.06795,232700000.0
2009-10-27 00:56:00,1.06795,1.06795,1.0678,1.0678,149800000.0
2009-10-27 00:57:00,1.06795,1.0681,1.0679,1.068,143700000.0
2009-10-27 00:58:00,1.068,1.06815,1.068,1.06815,101900000.0
2009-10-27 00:59:00,1.06815,1.0684,1.06815,1.0684,123900000.0
2009-10-27 01:00:00,1.0685,1.0685,1.0683,1.06845,134800001.0
2009-10-27 01:01:00,1.06845,1.06855,1.06845,1.06855,109300000.0
2009-10-27 01:02:00,1.06855,1.06855,1.06845,1.06845,32000000.0
2009-10-27 01:03:00,1.0685,1.0685,1.0682,1.0682,81300001.0
2009-10-27 01:04:00,1.0682,1.06835,1.068,1.0683,171000000.0
2009-10-27 01:05:00,1.0683,1.0684,1.06825,1.0684,37500000.0
2009-10-27 01:06:00,1.06845,1.06845,1.06845,1.06845,10000000.0
2009-10-27 01:07:00,1.06845,1.06845,1.06835,1.06835,78200000.0
2009-10-27 01:08:00,1.0684,1.06845,1.06835,1.06845,73700000.0
2009-10-27 01:09:00,1.0685,1.0685,1.06845,1.06845,89800000.0
2009-10-27 01:10:00,1.0685,1.0685,1.06845,1.06845,84200000.0
2009-10-27 01:11:00,1.0685,1.06855,1.0685,1.06855,38600000.0
2009-10-27 01:12:00,1.06855,1.06855,1.06845,1.0685,63300000.0
2009-10-27 01:13:00,1.0685,1.06855,1.06795,1.068,37200000.0
2009-10-27 01:14:00,1.06805,1.06805,1.068,1.068,37600000.0
2009-10-27 01:15:00,1.068,1.068,1.0677,1.06785,170600000.0
2009-10-27 01:16:00,1.0679,1.06815,1.0679,1.0681,77900000.0
2009-10-27 01:17:00,1.06815,1.06815,1.0681,1.06815,45500000.0
2009-10-27 01:18:00,1.06815,1.0682,1.06805,1.0682,64100000.0
2009-10-27 01:19:00,1.0682,1.0682,1.06815,1.06815,25200000.0
2009-10-27 01:20:00,1.06825,1.06825,1.06805,1.06815,59200000.0
2009-10-27 01:21:00,1.06815,1.0682,1.06805,1.0681,54500000.0
2009-10-27 01:22:00,1.0681,1.0681,1.0681,1.0681,19200000.0
2009-10-27 01:23:00,1.0681,1.0681,1.0681,1.0681,2400000.0
2009-10-27 01:24:00,1.0681,1.0682,1.0681,1.0682,22200000.0
2009-10-27 01:25:00,1.0682,1.0682,1.0682,1.0682,12000000.0
2009-10-27 01:26:00,1.0683,1.06845,1.0683,1.0684,886600000.0
2009-10-27 01:27:00,1.06845,1.06845,1.0683,1.06835,584000000.0
2009-10-27 01:28:00,1.0684,1.0684,1.0683,1.0683,1148500000.0
2009-10-27 01:29:00,1.06835,1.0684,1.06835,1.06835,15300000.0
2009-10-27 01:30:00,1.0684,1.0685,1.06835,1.0685,533700000.0
2009-10-27 01:31:00,1.0685,1.0686,1.06845,1.0686,100000000.0
2009-10-27 01:32:00,1.0686,1.06865,1.0684,1.0684,63100000.0
2009-10-27 01:33:00,1.06845,1.06865,1.06845,1.0686,32400000.0
2009-10-27 01:34:00,1.06865,1.0687,1.0686,1.0686,75200000.0
2009-10-27 01:35:00,1.0686,1.06865,1.0685,1.06855,191400000.0
2009-10-27 01:36:00,1.06855,1.0686,1.0685,1.0686,76200000.0
2009-10-27 01:37:00,1.0686,1.0686,1.0685,1.0685,34200000.0
2009-10-27 01:38:00,1.06855,1.0688,1.06855,1.0687,42400000.0
2009-10-27 01:39:00,1.06875,1.06875,1.0686,1.0686,83400000.0
2009-10-27 01:40:00,1.06865,1.069,1.06845,1.06885,160700000.0
2009-10-27 01:41:00,1.06895,1.06925,1.0689,1.06925,102700000.0
2009-10-27 01:42:00,1.06925,1.06925,1.06925,1.06925,10000000.0
2009-10-27 01:43:00,1.06925,1.06935,1.069,1.06905,99900000.0
2009-10-27 01:44:00,1.06905,1.0692,1.069,1.0692,43500000.0
2009-10-27 01:45:00,1.0692,1.0693,1.06905,1.0692,39700000.0
2009-10-27 01:46:00,1.0692,1.06925,1.06915,1.06925,52600000.0
2009-10-27 01:47:00,1.06925,1.06925,1.06915,1.06915,41300000.0
2009-10-27 01:48:00,1.06925,1.06925,1.0691,1.0691,15000000.0
2009-10-27 01:49:00,1.0691,1.0691,1.06905,1.06905,57200000.0
2009-10-27 01:50:00,1.06905,1.06905,1.0689,1.0689,20500000.0
2009-10-27 01:51:00,1.06885,1.069,1.06885,1.069,88100000.0
2009-10-27 01:52:00,1.069,1.06905,1.069,1.069,78700000.0
2009-10-27 01:53:00,1.069,1.069,1.06895,1.06895,96800000.0
2009-10-27 01:54:00,1.06895,1.069,1.06895,1.06895,69800000.0
2009-10-27 01:55:00,1.06895,1.06895,1.0688,1.0688,63700000.0
2009-10-27 01:56:00,1.0688,1.06885,1.0688,1.06885,33700000.0
2009-10-27 01:57:00,1.06885,1.06885,1.06875,1.0688,66400000.0
2009-10-27 01:58:00,1.0688,1.06885,1.0688,1.06885,16800000.0
2009-10-27 01:59:00,1.06885,1.06895,1.06885,1.06895,32700000.0
2009-10-27 02:00:00,1.069,1.06905,1.0689,1.069,86400000.0
2009-10-27 02:01:00,1.069,1.069,1.06885,1.069,112500000.0
2009-10-27 02:02:00,1.06895,1.069,1.06885,1.069,78400000.0
2009-10-27 02:03:00,1.069,1.069,1.06895,1.069,33600000.0
2009-10-27 02:04:00,1.069,1.06905,1.069,1.06905,17600000.0
2009-10-27 02:05:00,1.06915,1.06915,1.0691,1.06915,41800000.0
2009-10-27 02:06:00,1.06915,1.06935,1.06905,1.0691,83600000.0
2009-10-27 02:07:00,1.0691,1.0692,1.0688,1.06885,134800000.0
2009-10-27 02:08:00,1.06885,1.06925,1.06885,1.06925,96300000.0
2009-10-27 02:09:00,1.06925,1.06925,1.06915,1.06915,23400000.0
2009-10-27 02:10:00,1.06915,1.06915,1.06915,1.06915,4000000.0
2009-10-27 02:11:00,1.06915,1.06915,1.06875,1.06885,63500000.0
2009-10-27 02:12:00,1.06885,1.0689,1.06885,1.06885,23600000.0
2009-10-27 02:13:00,1.06885,1.06885,1.06885,1.06885,15600000.0
2009-10-27 02:14:00,1.06885,1.06885,1.06885,1.06885,6000000.0
2009-10-27 02:15:00,1.06895,1.06895,1.06875,1.06885,24800000.0
2009-10-27 02:16:00,1.06885,1.06885,1.06885,1.06885,14400000.0
2009-10-27 02:17:00,1.06885,1.06885,1.06885,1.06885,34000000.0
2009-10-27 02:18:00,1.06885,1.06905,1.0688,1.06905,68400000.0
2009-10-27 02:19:00,1.06895,1.06895,1.06845,1.06845,65700000.0
2009-10-27 02:20:00,1.06855,1.06855,1.06835,1.0684,72100000.0
2009-10-27 02:21:00,1.06845,1.0685,1.0682,1.0682,110000000.0
2009-10-27 02:22:00,1.06825,1.06835,1.0681,1.06815,85400000.0
2009-10-27 02:23:00,1.06815,1.0683,1.06815,1.06815,35300000.0
2009-10-27 02:24:00,1.06815,1.06815,1.0676,1.06805,162000000.0
2009-10-27 02:25:00,1.06795,1.06815,1.06795,1.06805,272000000.0
2009-10-27 02:26:00,1.06815,1.0684,1.06815,1.06825,119500000.0
2009-10-27 02:27:00,1.06825,1.06825,1.06805,1.06805,168500000.0
2009-10-27 02:28:00,1.06805,1.06815,1.06805,1.06805,36000000.0
2009-10-27 02:29:00,1.06805,1.06805,1.06755,1.06755,73400000.0
2009-10-27 02:30:00,1.06755,1.06755,1.06745,1.06745,84200000.0
2009-10-27 02:31:00,1.06745,1.06755,1.0673,1.06755,154800000.0
2009-10-27 02:32:00,1.06755,1.06765,1.06745,1.0675,73600000.0
2009-10-27 02:33:00,1.06745,1.06755,1.06745,1.06745,91000000.0
2009-10-27 02:34:00,1.06745,1.06745,1.06745,1.06745,32600000.0
2009-10-27 02:35:00,1.06745,1.06755,1.06745,1.06755,70800000.0
2009-10-27 02:36:00,1.06755,1.06755,1.06745,1.06745,48700000.0
2009-10-27 02:37:00,1.06745,1.06775,1.06735,1.06765,93400000.0
2009-10-27 02:38:00,1.06775,1.0679,1.06735,1.06745,127100000.0
2009-10-27 02:39:00,1.06745,1.0676,1.06735,1.06735,82300000.0
2009-10-27 02:40:00,1.0674,1.0676,1.06735,1.06745,52900000.0
2009-10-27 02:41:00,1.06745,1.0677,1.06745,1.06755,85300000.0
2009-10-27 02:42:00,1.06755,1.0677,1.06755,1.06765,32200000.0
2009-10-27 02:43:00,1.06765,1.06765,1.06745,1.06745,75400000.0
2009-10-27 02:44:00,1.06745,1.06755,1.06745,1.06755,72800000.0
2009-10-27 02:45:00,1.0675,1.06755,1.06745,1.06755,57300000.0
2009-10-27 02:46:00,1.06755,1.0678,1.0675,1.0678,32800000.0
2009-10-27 02:47:00,1.0679,1.06815,1.06765,1.06815,80600000.0
2009-10-27 02:48:00,1.06815,1.06815,1.06795,1.06805,21400000.0
2009-10-27 02:49:00,1.06805,1.0683,1.06805,1.0682,89800000.0
2009-10-27 02:50:00,1.0683,1.06855,1.068,1.068,157700000.0
2009-10-27 02:51:00,1.06805,1.06805,1.06765,1.06775,80000000.0
2009-10-27 02:52:00,1.06775,1.0678,1.0677,1.06775,21400000.0
2009-10-27 02:53:00,1.06775,1.06775,1.0677,1.0677,10000000.0
2009-10-27 02:54:00,1.06775,1.06805,1.06765,1.06805,77400000.0
2009-10-27 02:55:00,1.06805,1.0686,1.06805,1.0685,127200000.0
2009-10-27 02:56:00,1.06855,1.0686,1.0685,1.06855,50600000.0
2009-10-27 02:57:00,1.06855,1.0687,1.06845,1.0685,125100000.0
2009-10-27 02:58:00,1.06845,1.06865,1.06845,1.0685,45700000.0
2009-10-27 02:59:00,1.0686,1.0688,1.0686,1.06875,22400000.0
2009-10-27 03:00:00,1.06885,1.0689,1.0687,1.06885,43200000.0
2009-10-27 03:01:00,1.06885,1.06895,1.06885,1.06885,39500000.0
2009-10-27 03:02:00,1.06885,1.06885,1.06875,1.0688,17000000.0
2009-10-27 03:03:00,1.06875,1.06875,1.0687,1.0687,6200000.0
2009-10-27 03:04:00,1.0687,1.0688,1.0687,1.0688,63000000.0
2009-10-27 03:05:00,1.0688,1.0688,1.0688,1.0688,2400000.0
2009-10-27 03:06:00,1.0688,1.0688,1.0688,1.0688,2400000.0
2009-10-27 03:07:00,1.0688,1.0688,1.0687,1.0687,16600000.0
2009-10-27 03:08:00,1.06875,1.06875,1.06855,1.06855,126400000.0
2009-10-27 03:09:00,1.06855,1.06855,1.06855,1.06855,28000000.0
2009-10-27 03:10:00,1.06855,1.06875,1.06855,1.0687,38300000.0
2009-10-27 03:11:00,1.06875,1.06875,1.0687,1.06875,15700000.0
2009-10-27 03:12:00,1.06875,1.06875,1.0686,1.06865,50800000.0
2009-10-27 03:13:00,1.06865,1.06875,1.06845,1.06875,130800000.0
2009-10-27 03:14:00,1.06875,1.06875,1.06835,1.06845,83000000.0
2009-10-27 03:15:00,1.06845,1.06845,1.06845,1.06845,12400000.0
2009-10-27 03:16:00,1.06845,1.0685,1.06845,1.06845,31800000.0
2009-10-27 03:17:00,1.06845,1.06845,1.06845,1.06845,13700000.0
2009-10-27 03:18:00,1.06845,1.0685,1.06845,1.0685,6000000.0
2009-10-27 03:19:00,1.06845,1.0686,1.0684,1.0685,33500000.0
2009-10-27 03:20:00,1.06845,1.0686,1.06845,1.0686,54700000.0
2009-10-27 03:21:00,1.0685,1.0686,1.06845,1.06845,18800000.0
2009-10-27 03:22:00,1.0685,1.0687,1.06845,1.06845,29300000.0
2009-10-27 03:23:00,1.0685,1.06855,1.0685,1.06855,16500000.0
2009-10-27 03:24:00,1.06865,1.06865,1.06855,1.06855,19000000.0
2009-10-27 03:25:00,1.06855,1.06865,1.06855,1.06855,65200000.0
2009-10-27 03:26:00,1.06855,1.06855,1.06855,1.06855,10400000.0
2009-10-27 03:27:00,1.0686,1.06875,1.0684,1.0685,88900000.0
2009-10-27 03:28:00,1.06845,1.06855,1.06845,1.06855,35700000.0
2009-10-27 03:29:00,1.06855,1.06865,1.06855,1.06855,83400000.0
2009-10-27 03:30:00,1.06855,1.06855,1.06855,1.06855,42400000.0
2009-10-27 03:31:00,1.06855,1.06875,1.06855,1.06875,57600000.0
2009-10-27 03:32:00,1.06875,1.06875,1.06855,1.06855,27800000.0
2009-10-27 03:33:00,1.0686,1.06865,1.0685,1.06855,52500000.0
2009-10-27 03:34:00,1.06855,1.06855,1.06855,1.06855,3200000.0
2009-10-27 03:35:00,1.06855,1.06855,1.06855,1.06855,3200000.0
2009-10-27 03:36:00,1.0688,1.06885,1.06875,1.06885,52400000.0
2009-10-27 03:37:00,1.06885,1.06895,1.0688,1.0688,156000000.0
2009-10-27 03:38:00,1.06885,1.06885,1.0688,1.06885,55200000.0
2009-10-27 03:39:00,1.06895,1.06895,1.0688,1.06885,12300000.0
2009-10-27 03:40:00,1.06885,1.0691,1.0687,1.0691,92900000.0
2009-10-27 03:41:00,1.06915,1.06915,1.06905,1.06915,76900000.0
2009-10-27 03:42:00,1.06915,1.06925,1.06915,1.06925,15100000.0
2009-10-27 03:43:00,1.06915,1.06925,1.06915,1.06915,42800000.0
2009-10-27 03:44:00,1.06915,1.06915,1.06915,1.06915,9000000.0
2009-10-27 03:45:00,1.06895,1.06895,1.0688,1.06885,90800000.0
2009-10-27 03:46:00,1.06885,1.0689,1.06885,1.06885,43200000.0
2009-10-27 03:47:00,1.06885,1.06885,1.06885,1.06885,36000000.0
2009-10-27 03:48:00,1.06885,1.06895,1.06885,1.06895,49500000.0
2009-10-27 03:49:00,1.06895,1.06895,1.06885,1.06895,29000000.0
2009-10-27 03:50:00,1.06895,1.06895,1.06895,1.06895,20300000.0
2009-10-27 03:51:00,1.06895,1.06905,1.06895,1.06905,19100000.0
2009-10-27 03:52:00,1.06915,1.06915,1.06905,1.06915,7800000.0
2009-10-27 03:53:00,1.06915,1.0693,1.06915,1.0693,33300000.0
2009-10-27 03:54:00,1.0691,1.06915,1.0691,1.06915,25800000.0
2009-10-27 03:55:00,1.06915,1.06925,1.06915,1.06925,19200000.0
2009-10-27 03:56:00,1.06883,1.06895,1.06873,1.06895,65600000.0
2009-10-27 03:57:00,1.0693,1.0693,1.0691,1.06925,88800000.0
2009-10-27 03:58:00,1.06925,1.06925,1.06915,1.06925,52200000.0
2009-10-27 03:59:00,1.06925,1.06925,1.06915,1.06925,21400000.0
2009-10-27 04:00:00,1.06925,1.06925,1.06925,1.06925,2500000.0
2009-10-27 04:01:00,1.06925,1.06925,1.06915,1.06915,17400000.0
2009-10-27 04:02:00,1.06925,1.06945,1.06905,1.06905,72500000.0
2009-10-27 04:03:00,1.06925,1.0694,1.06915,1.06935,28500000.0
2009-10-27 04:04:00,1.0694,1.06945,1.0692,1.06925,17600000.0
2009-10-27 04:05:00,1.06925,1.06925,1.06925,1.06925,1000000.0
2009-10-27 04:06:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2009-10-27 04:07:00,1.06925,1.06925,1.06925,1.06925,1000000.0
2009-10-27 04:08:00,1.06895,1.06906,1.06877,1.06887,73400000.0
2009-10-27 04:09:00,1.06925,1.06925,1.06925,1.06925,2000000.0
2009-10-27 04:10:00,1.06915,1.06925,1.06915,1.06925,32400000.0
2009-10-27 04:11:00,1.06925,1.06925,1.06915,1.06915,15300000.0
2009-10-27 04:12:00,1.06915,1.06915,1.06915,1.06915,60500000.0
2009-10-27 04:13:00,1.06892,1.069,1.06874,1.06875,30700000.0
2009-10-27 04:14:00,1.06915,1.06915,1.06915,1.06915,34800000.0
2009-10-27 04:15:00,1.0692,1.06925,1.0692,1.06925,11300000.0
2009-10-27 04:16:00,1.06925,1.06925,1.06925,1.06925,8000000.0
2009-10-27 04:17:00,1.06925,1.0694,1.0692,1.0693,9000000.0
2009-10-27 04:18:00,1.06925,1.06925,1.06925,1.06925,2000000.0
2009-10-27 04:19:00,1.06925,1.0693,1.06925,1.06925,4100000.0
2009-10-27 04:20:00,1.06925,1.0693,1.06925,1.06925,6000000.0
2009-10-27 04:21:00,1.06925,1.06925,1.06925,1.06925,1000000.0
2009-10-27 04:22:00,1.06925,1.06925,1.06925,1.06925,2000000.0
2009-10-27 04:23:00,1.06925,1.06925,1.06925,1.06925,3000000.0
2009-10-27 04:24:00,1.06925,1.06925,1.06925,1.06925,1000000.0
2009-10-27 04:25:00,1.06897,1.069,1.06879,1.069,33500000.0
2009-10-27 04:26:00,1.06906,1.06912,1.06898,1.06898,22300000.0
2009-10-27 04:27:00,1.0694,1.0694,1.06905,1.06905,17600000.0
2009-10-27 04:28:00,1.06894,1.06894,1.06883,1.0689,73600000.0
2009-10-27 04:29:00,1.06915,1.06915,1.06915,1.06915,128100001.0
2009-10-27 04:30:00,1.06915,1.06925,1.06915,1.06925,36200000.0
2009-10-27 04:31:00,1.06925,1.06925,1.06915,1.06915,102600000.0
2009-10-27 04:32:00,1.06915,1.06915,1.06915,1.06915,49800000.0
2009-10-27 04:33:00,1.06915,1.06915,1.06915,1.06915,49800000.0
2009-10-27 04:34:00,1.06915,1.06915,1.06915,1.06915,236700000.0
2009-10-27 04:35:00,1.06915,1.06915,1.06915,1.06915,27800000.0
2009-10-27 04:36:00,1.06905,1.06905,1.06895,1.06895,75700000.0
2009-10-27 04:37:00,1.06895,1.06895,1.06895,1.06895,53300000.0
2009-10-27 04:38:00,1.06895,1.06895,1.06835,1.06875,83000000.0
2009-10-27 04:39:00,1.06865,1.06905,1.06865,1.06905,80000000.0
2009-10-27 04:40:00,1.06905,1.06905,1.06895,1.06905,24800000.0
2009-10-27 04:41:00,1.06905,1.06905,1.06905,1.06905,55500000.0
2009-10-27 04:42:00,1.06905,1.06905,1.06895,1.069,66600000.0
2009-10-27 04:43:00,1.069,1.06905,1.069,1.06905,39900000.0
2009-10-27 04:44:00,1.06905,1.06905,1.06895,1.06905,57800000.0
2009-10-27 04:45:00,1.06905,1.0691,1.06895,1.0691,73200000.0
2009-10-27 04:46:00,1.06905,1.06905,1.06905,1.06905,114400000.0
2009-10-27 04:47:00,1.0691,1.0691,1.06885,1.06885,149000000.0
2009-10-27 04:48:00,1.06885,1.06915,1.06885,1.06915,168300000.0
2009-10-27 04:49:00,1.06915,1.0693,1.069,1.069,52600000.0
2009-10-27 04:50:00,1.0691,1.06915,1.06905,1.06915,76200000.0
2009-10-27 04:51:00,1.06915,1.06925,1.06875,1.06895,80600000.0
2009-10-27 04:52:00,1.06895,1.069,1.06865,1.06875,106999999.0
2009-10-27 04:53:00,1.06885,1.06895,1.06885,1.06895,43700000.0
2009-10-27 04:54:00,1.06895,1.06905,1.06895,1.06905,112000000.0
2009-10-27 04:55:00,1.06905,1.06905,1.06905,1.06905,61600000.0
2009-10-27 04:56:00,1.06905,1.06905,1.06895,1.06895,69800000.0
2009-10-27 04:57:00,1.069,1.069,1.0689,1.06895,140300000.0
2009-10-27 04:58:00,1.06895,1.06895,1.06895,1.06895,160000000.0
2009-10-27 04:59:00,1.06895,1.069,1.06895,1.069,205800000.0
2009-10-27 05:00:00,1.069,1.069,1.06895,1.069,111300000.0
2009-10-27 05:01:00,1.069,1.0691,1.069,1.069,37600000.0
2009-10-27 05:02:00,1.069,1.069,1.06895,1.06895,90700000.0
2009-10-27 05:03:00,1.069,1.06905,1.069,1.06905,27200000.0
2009-10-27 05:04:00,1.06876,1.06876,1.06847,1.06858,104600000.0
2009-10-27 05:05:00,1.06905,1.06905,1.069,1.069,6400000.0
2009-10-27 05:06:00,1.069,1.069,1.069,1.069,24000000.0
2009-10-27 05:07:00,1.069,1.069,1.06895,1.069,93400000.0
2009-10-27 05:08:00,1.06895,1.069,1.06895,1.06895,236000000.0
2009-10-27 05:09:00,1.06895,1.06895,1.06885,1.06885,95000000.0
2009-10-27 05:10:00,1.06885,1.06885,1.06875,1.06885,105400000.0
2009-10-27 05:11:00,1.06885,1.06885,1.06845,1.06845,98800000.0
2009-10-27 05:12:00,1.06845,1.0685,1.06845,1.06845,37600000.0
2009-10-27 05:13:00,1.06845,1.06845,1.06825,1.06825,53000000.0
2009-10-27 05:14:00,1.06825,1.06845,1.06825,1.06835,92300000.0
2009-10-27 05:15:00,1.06835,1.06835,1.0683,1.0683,27700000.0
2009-10-27 05:16:00,1.0683,1.0683,1.0681,1.06825,90900000.0
2009-10-27 05:17:00,1.06825,1.06835,1.06825,1.06835,48700000.0
2009-10-27 05:18:00,1.06835,1.0684,1.06835,1.0684,27600000.0
2009-10-27 05:19:00,1.0684,1.06845,1.0684,1.06845,9200000.0
2009-10-27 05:20:00,1.06845,1.06845,1.06805,1.06805,164700000.0
2009-10-27 05:21:00,1.06805,1.06825,1.06805,1.06815,38000000.0
2009-10-27 05:22:00,1.06815,1.06815,1.06805,1.06815,32600000.0
2009-10-27 05:23:00,1.06815,1.06815,1.06815,1.06815,2000000.0
2009-10-27 05:24:00,1.06805,1.06815,1.06805,1.06815,50600000.0
2009-10-27 05:25:00,1.06815,1.06825,1.06815,1.06825,49100000.0
2009-10-27 05:26:00,1.06835,1.0684,1.06835,1.06835,61800000.0
2009-10-27 05:27:00,1.06835,1.0684,1.06835,1.0684,37600000.0
2009-10-27 05:28:00,1.06845,1.06845,1.06835,1.06835,45000000.0
2009-10-27 05:29:00,1.06835,1.06835,1.0683,1.06835,152900000.0
2009-10-27 05:30:00,1.06835,1.06835,1.0683,1.0683,57600000.0
2009-10-27 05:31:00,1.0683,1.0683,1.06815,1.06825,39900000.0
2009-10-27 05:32:00,1.06825,1.06825,1.06825,1.06825,11500000.0
2009-10-27 05:33:00,1.06825,1.06825,1.06825,1.06825,27800000.0
2009-10-27 05:34:00,1.06825,1.06825,1.06825,1.06825,17800000.0
2009-10-27 05:35:00,1.06825,1.06835,1.06825,1.06835,48700000.0
2009-10-27 05:36:00,1.06835,1.06835,1.06825,1.06835,56800000.0
2009-10-27 05:37:00,1.06835,1.06845,1.06835,1.06835,40600000.0
2009-10-27 05:38:00,1.06835,1.06855,1.06835,1.06855,20100000.0
2009-10-27 05:39:00,1.06855,1.06855,1.06845,1.0685,92100000.0
2009-10-27 05:40:00,1.0685,1.06855,1.0684,1.06855,55800000.0
2009-10-27 05:41:00,1.06845,1.0685,1.06835,1.06835,89400000.0
2009-10-27 05:42:00,1.06835,1.06845,1.06835,1.06845,8000000.0
2009-10-27 05:43:00,1.06845,1.06845,1.06845,1.06845,16400000.0
2009-10-27 05:44:00,1.06845,1.0685,1.06845,1.0685,43600000.0
2009-10-27 05:45:00,1.0685,1.06855,1.0685,1.06855,19200000.0
2009-10-27 05:46:00,1.06837,1.06837,1.06806,1.06806,95400000.0
2009-10-27 05:47:00,1.06855,1.06855,1.06855,1.06855,13700000.0
2009-10-27 05:48:00,1.06865,1.06865,1.06855,1.06865,29600000.0
2009-10-27 05:49:00,1.06865,1.06865,1.06865,1.06865,4800000.0
2009-10-27 05:50:00,1.06865,1.06865,1.06865,1.06865,4800000.0
2009-10-27 05:51:00,1.06865,1.06865,1.06865,1.06865,4800000.0
2009-10-27 05:52:00,1.06865,1.06865,1.06865,1.06865,3200000.0
2009-10-27 05:53:00,1.06865,1.06865,1.06845,1.06845,18600000.0
2009-10-27 05:54:00,1.06845,1.0685,1.0684,1.06845,40200000.0
2009-10-27 05:55:00,1.06845,1.06845,1.06845,1.06845,9600000.0
2009-10-27 05:56:00,1.06845,1.06845,1.0684,1.0684,36800000.0
2009-10-27 05:57:00,1.0684,1.0684,1.0684,1.0684,7200000.0
2009-10-27 05:58:00,1.06835,1.06835,1.0683,1.06835,26500000.0
2009-10-27 05:59:00,1.06835,1.06845,1.06835,1.0684,93600000.0
2009-10-27 06:00:00,1.0684,1.0684,1.0684,1.0684,2400000.0
2009-10-27 06:01:00,1.0684,1.0684,1.06835,1.06835,15700000.0
2009-10-27 06:02:00,1.06835,1.06835,1.06835,1.06835,8900000.0
2009-10-27 06:03:00,1.06825,1.06829,1.06808,1.06825,196400000.0
2009-10-27 06:04:00,1.06835,1.06855,1.0683,1.06835,51700000.0
2009-10-27 06:05:00,1.06845,1.06845,1.06845,1.06845,97400000.0
2009-10-27 06:06:00,1.06845,1.06845,1.06845,1.06845,16000000.0
2009-10-27 06:07:00,1.06845,1.0685,1.06845,1.0685,46900000.0
2009-10-27 06:08:00,1.0685,1.0685,1.0685,1.0685,4800000.0
2009-10-27 06:09:00,1.0685,1.0685,1.06845,1.06845,41000000.0
2009-10-27 06:10:00,1.06845,1.06845,1.06845,1.06845,67600000.0
2009-10-27 06:11:00,1.06845,1.06845,1.06845,1.06845,12000000.0
2009-10-27 06:12:00,1.06845,1.06845,1.06845,1.06845,66000000.0
2009-10-27 06:13:00,1.06845,1.0685,1.06845,1.06845,56000000.0
2009-10-27 06:14:00,1.06807,1.06833,1.06807,1.0682,283600000.0
2009-10-27 06:15:00,1.06845,1.0685,1.06845,1.0685,46400000.0
2009-10-27 06:16:00,1.0685,1.0685,1.0685,1.0685,16400000.0
2009-10-27 06:17:00,1.0685,1.06855,1.0685,1.0685,26400000.0
2009-10-27 06:18:00,1.06828,1.06833,1.068,1.068,403600000.0
2009-10-27 06:19:00,1.0685,1.0685,1.0685,1.0685,9600000.0
2009-10-27 06:20:00,1.0685,1.0685,1.0685,1.0685,12000000.0
2009-10-27 06:21:00,1.0685,1.0685,1.0685,1.0685,9600000.0
2009-10-27 06:22:00,1.0685,1.06855,1.0685,1.06855,11200000.0
2009-10-27 06:23:00,1.06855,1.06865,1.06855,1.06865,28800000.0
2009-10-27 06:24:00,1.06865,1.06865,1.06865,1.06865,31200000.0
2009-10-27 06:25:00,1.06875,1.06885,1.06875,1.06875,7800000.0
2009-10-27 06:26:00,1.06875,1.06875,1.06865,1.06865,31200000.0
2009-10-27 06:27:00,1.06865,1.06865,1.06865,1.06865,9600000.0
2009-10-27 06:28:00,1.06865,1.06865,1.0686,1.06865,29600000.0
2009-10-27 06:29:00,1.06865,1.06875,1.0686,1.06875,34300000.0
2009-10-27 06:30:00,1.06875,1.06875,1.06855,1.06865,134700000.0
2009-10-27 06:31:00,1.06865,1.06865,1.0686,1.06865,68900000.0
2009-10-27 06:32:00,1.06865,1.06865,1.06855,1.06855,44100000.0
2009-10-27 06:33:00,1.06855,1.06855,1.06845,1.06845,47300000.0
2009-10-27 06:34:00,1.06845,1.06855,1.06845,1.06855,108000000.0
2009-10-27 06:35:00,1.06855,1.06865,1.0685,1.06865,19200000.0
2009-10-27 06:36:00,1.06865,1.06865,1.06855,1.06855,15400000.0
2009-10-27 06:37:00,1.06855,1.06855,1.0684,1.0684,37700000.0
2009-10-27 06:38:00,1.0684,1.0685,1.06835,1.0684,37500000.0
2009-10-27 06:39:00,1.06855,1.06855,1.06855,1.06855,1000000.0
2009-10-27 06:40:00,1.06822,1.06836,1.06813,1.06817,76500000.0
2009-10-27 06:41:00,1.06835,1.06835,1.06835,1.06835,2400000.0
2009-10-27 06:42:00,1.06826,1.06834,1.06804,1.06834,100100000.0
2009-10-27 06:43:00,1.0684,1.06845,1.06835,1.06835,25000000.0
2009-10-27 06:44:00,1.06835,1.06835,1.06835,1.06835,20000000.0
2009-10-27 06:45:00,1.06855,1.06865,1.06855,1.06855,19000000.0
2009-10-27 06:46:00,1.06855,1.06855,1.0685,1.06855,13100000.0
2009-10-27 06:47:00,1.06855,1.06855,1.0685,1.0685,12800000.0
2009-10-27 06:48:00,1.0684,1.0684,1.0684,1.0684,7200000.0
2009-10-27 06:49:00,1.0684,1.06845,1.0684,1.06845,65600000.0
2009-10-27 06:50:00,1.06845,1.06845,1.06835,1.06835,22000000.0
2009-10-27 06:51:00,1.06835,1.06835,1.06835,1.06835,30000000.0
2009-10-27 06:52:00,1.06835,1.06835,1.06835,1.06835,10000000.0
2009-10-27 06:53:00,1.06835,1.06835,1.06835,1.06835,31100000.0
2009-10-27 06:54:00,1.06835,1.06835,1.06825,1.06825,33200000.0
2009-10-27 06:55:00,1.0682,1.0682,1.0682,1.0682,12000000.0
2009-10-27 06:56:00,1.0682,1.0682,1.0682,1.0682,2400000.0
2009-10-27 06:57:00,1.06825,1.0683,1.0682,1.06825,17800000.0
2009-10-27 06:58:00,1.06825,1.06825,1.0682,1.0682,15100000.0
2009-10-27 06:59:00,1.0682,1.06825,1.0682,1.06825,26700000.0
2009-10-27 07:00:00,1.06825,1.06825,1.06825,1.06825,25600000.0
2009-10-27 07:01:00,1.06825,1.06855,1.06825,1.06845,44000000.0
2009-10-27 07:02:00,1.06845,1.06845,1.06845,1.06845,1600000.0
2009-10-27 07:03:00,1.06835,1.06836,1.06819,1.06835,284000000.0
2009-10-27 07:04:00,1.06845,1.06845,1.06835,1.06835,8800000.0
2009-10-27 07:05:00,1.06835,1.06835,1.06835,1.06835,20000000.0
2009-10-27 07:06:00,1.06835,1.06835,1.06835,1.06835,48000000.0
2009-10-27 07:07:00,1.06835,1.06835,1.06835,1.06835,52000000.0
2009-10-27 07:08:00,1.06835,1.06835,1.06835,1.06835,46800000.0
2009-10-27 07:09:00,1.06835,1.06835,1.06835,1.06835,40800000.0
2009-10-27 07:10:00,1.06835,1.06835,1.06835,1.06835,27800000.0
2009-10-27 07:11:00,1.06835,1.06845,1.06835,1.06845,16000000.0
2009-10-27 07:12:00,1.06845,1.06865,1.06845,1.06865,22200000.0
2009-10-27 07:13:00,1.06865,1.06875,1.06865,1.06875,48000000.0
2009-10-27 07:14:00,1.06875,1.06875,1.06875,1.06875,28800000.0
2009-10-27 07:15:00,1.06875,1.06875,1.06875,1.06875,33600000.0
2009-10-27 07:16:00,1.06875,1.0688,1.06875,1.0688,20000000.0
2009-10-27 07:17:00,1.0688,1.0688,1.0688,1.0688,9600000.0
2009-10-27 07:18:00,1.0688,1.0688,1.06875,1.06875,36800000.0
2009-10-27 07:19:00,1.06875,1.06875,1.06825,1.0684,157200000.0
2009-10-27 07:20:00,1.06835,1.06835,1.0683,1.0683,37100000.0
2009-10-27 07:21:00,1.0683,1.06835,1.06825,1.0683,11600000.0
2009-10-27 07:22:00,1.06825,1.06835,1.06825,1.06835,22000000.0
2009-10-27 07:23:00,1.0683,1.06835,1.0683,1.0683,33000000.0
2009-10-27 07:24:00,1.0683,1.06835,1.0683,1.06835,18000000.0
2009-10-27 07:25:00,1.0683,1.06835,1.0683,1.0683,41000000.0
2009-10-27 07:26:00,1.06835,1.06835,1.0683,1.06835,21800000.0
2009-10-27 07:27:00,1.06835,1.06835,1.0683,1.0683,24600000.0
2009-10-27 07:28:00,1.06835,1.06835,1.0683,1.06835,21600000.0
2009-10-27 07:29:00,1.06845,1.06845,1.0683,1.06835,79600000.0
2009-10-27 07:30:00,1.06816,1.06832,1.06809,1.06832,350600000.0
2009-10-27 07:31:00,1.06835,1.06835,1.06835,1.06835,16000000.0
2009-10-27 07:32:00,1.06835,1.06835,1.06835,1.06835,17400000.0
2009-10-27 07:33:00,1.06835,1.06835,1.06835,1.06835,37600000.0
2009-10-27 07:34:00,1.06835,1.06835,1.06835,1.06835,11000000.0
2009-10-27 07:35:00,1.06835,1.06835,1.06835,1.06835,6500000.0
2009-10-27 07:36:00,1.06835,1.06835,1.0683,1.06835,48400000.0
2009-10-27 07:37:00,1.06835,1.06835,1.0683,1.06835,18600000.0
2009-10-27 07:38:00,1.06835,1.06835,1.06825,1.06825,50600000.0
2009-10-27 07:39:00,1.06825,1.06845,1.06825,1.06845,49900000.0
2009-10-27 07:40:00,1.06845,1.06855,1.06845,1.06855,134800000.0
2009-10-27 07:41:00,1.06855,1.06855,1.0683,1.0683,31800000.0
2009-10-27 07:42:00,1.06845,1.06855,1.06845,1.06855,12800000.0
2009-10-27 07:43:00,1.06845,1.06845,1.06835,1.06845,85400000.0
2009-10-27 07:44:00,1.06845,1.06845,1.06825,1.06825,74400000.0
2009-10-27 07:45:00,1.0683,1.0683,1.06785,1.06785,68500000.0
2009-10-27 07:46:00,1.06785,1.06795,1.06785,1.06795,57600000.0
2009-10-27 07:47:00,1.06785,1.06785,1.06785,1.06785,60000000.0
2009-10-27 07:48:00,1.06785,1.06785,1.06785,1.06785,55200000.0
2009-10-27 07:49:00,1.06785,1.06785,1.06785,1.06785,35200000.0
2009-10-27 07:50:00,1.06785,1.06815,1.06785,1.06815,60000000.0
2009-10-27 07:51:00,1.06815,1.06815,1.06815,1.06815,71800000.0
2009-10-27 07:52:00,1.06815,1.06815,1.06815,1.06815,4400000.0
2009-10-27 07:53:00,1.06782,1.06803,1.06782,1.06783,372700000.0
2009-10-27 07:54:00,1.06815,1.0682,1.06805,1.06815,86700000.0
2009-10-27 07:55:00,1.06825,1.06825,1.06825,1.06825,11000000.0
2009-10-27 07:56:00,1.06825,1.06825,1.06825,1.06825,60500000.0
2009-10-27 07:57:00,1.06825,1.06855,1.06825,1.06855,51100000.0
2009-10-27 07:58:00,1.06855,1.06855,1.06835,1.06835,72300000.0
2009-10-27 07:59:00,1.06845,1.06845,1.06785,1.06815,163700000.0
2009-10-27 08:00:00,1.06825,1.06835,1.06825,1.06835,337700000.0
2009-10-27 08:01:00,1.06835,1.0684,1.06825,1.06825,46290000.0
2009-10-27 08:02:00,1.06825,1.06825,1.06825,1.06825,78500000.0
2009-10-27 08:03:00,1.06825,1.06825,1.0678,1.0679,46200000.0
2009-10-27 08:04:00,1.0679,1.0679,1.0677,1.06785,60700000.0
2009-10-27 08:05:00,1.06785,1.06785,1.06745,1.06745,53900000.0
2009-10-27 08:06:00,1.06755,1.06755,1.06745,1.06745,151200000.0
2009-10-27 08:07:00,1.06745,1.06745,1.0671,1.06715,152600000.0
2009-10-27 08:08:00,1.06715,1.06715,1.06715,1.06715,73200000.0
2009-10-27 08:09:00,1.06715,1.06765,1.06715,1.06765,132300000.0
2009-10-27 08:10:00,1.06765,1.06765,1.06755,1.06755,62600000.0
2009-10-27 08:11:00,1.06755,1.06755,1.06725,1.0674,118900000.0
2009-10-27 08:12:00,1.06745,1.06745,1.06735,1.06735,99300000.0
2009-10-27 08:13:00,1.06735,1.06755,1.06715,1.0674,182000000.0
2009-10-27 08:14:00,1.06745,1.06755,1.06745,1.06755,34600000.0
2009-10-27 08:15:00,1.06755,1.06765,1.06745,1.06755,159700000.0
2009-10-27 08:16:00,1.06755,1.06755,1.0674,1.06745,75200000.0
2009-10-27 08:17:00,1.06745,1.06745,1.0671,1.0671,80000000.0
2009-10-27 08:18:00,1.0672,1.06735,1.06705,1.0671,122800000.0
2009-10-27 08:19:00,1.0671,1.06715,1.0669,1.06715,165000000.0
2009-10-27 08:20:00,1.0672,1.0673,1.06715,1.06725,63400000.0
2009-10-27 08:21:00,1.06725,1.06725,1.0672,1.06725,15600000.0
2009-10-27 08:22:00,1.0672,1.0674,1.0672,1.0674,58200000.0
2009-10-27 08:23:00,1.0674,1.06755,1.0674,1.06755,66500000.0
2009-10-27 08:24:00,1.06755,1.06755,1.0675,1.06755,55200000.0
2009-10-27 08:25:00,1.06755,1.06795,1.06755,1.0677,122800000.0
2009-10-27 08:26:00,1.0677,1.06775,1.0676,1.06775,154200000.0
2009-10-27 08:27:00,1.06775,1.06775,1.06775,1.06775,59200000.0
2009-10-27 08:28:00,1.06775,1.06775,1.06775,1.06775,14400000.0
2009-10-27 08:29:00,1.06775,1.06775,1.06775,1.06775,9600000.0
2009-10-27 08:30:00,1.06765,1.06775,1.06765,1.06775,80800000.0
2009-10-27 08:31:00,1.06775,1.06795,1.06775,1.06795,27000000.0
2009-10-27 08:32:00,1.06795,1.06825,1.06795,1.06825,144300000.0
2009-10-27 08:33:00,1.06825,1.06875,1.06825,1.06875,248900000.0
2009-10-27 08:34:00,1.06875,1.06885,1.0686,1.06885,87400000.0
2009-10-27 08:35:00,1.06885,1.06895,1.06875,1.0689,132700000.0
2009-10-27 08:36:00,1.0689,1.0689,1.0688,1.0688,90200000.0
2009-10-27 08:37:00,1.06885,1.06885,1.06875,1.06875,24200000.0
2009-10-27 08:38:00,1.06875,1.0688,1.0683,1.0683,48100000.0
2009-10-27 08:39:00,1.0683,1.0683,1.06815,1.06815,113400000.0
2009-10-27 08:40:00,1.06815,1.0682,1.068,1.068,61199998.0
2009-10-27 08:41:00,1.068,1.06825,1.068,1.06825,32200000.0
2009-10-27 08:42:00,1.06825,1.06825,1.06805,1.06805,80200000.0
2009-10-27 08:43:00,1.06805,1.06815,1.0676,1.06815,122800000.0
2009-10-27 08:44:00,1.0679,1.06825,1.0679,1.06825,49300000.0
2009-10-27 08:45:00,1.06825,1.0688,1.06825,1.0688,66500000.0
2009-10-27 08:46:00,1.0688,1.06895,1.06855,1.06865,33200000.0
2009-10-27 08:47:00,1.06865,1.06865,1.0686,1.06865,11000000.0
2009-10-27 08:48:00,1.06865,1.06865,1.06845,1.06845,46100000.0
2009-10-27 08:49:00,1.06845,1.06855,1.06805,1.06805,170300000.0
2009-10-27 08:50:00,1.06785,1.06795,1.0674,1.06755,100800000.0
2009-10-27 08:51:00,1.06755,1.0677,1.06755,1.06765,45800000.0
2009-10-27 08:52:00,1.06755,1.06755,1.06755,1.06755,10000000.0
2009-10-27 08:53:00,1.06755,1.06755,1.0668,1.06685,143300000.0
2009-10-27 08:54:00,1.06685,1.06735,1.0668,1.06735,171700000.0
2009-10-27 08:55:00,1.06745,1.06745,1.06715,1.06715,98400000.0
2009-10-27 08:56:00,1.06715,1.06715,1.06685,1.06685,90300000.0
2009-10-27 08:57:00,1.06685,1.06695,1.06675,1.06675,52000000.0
2009-10-27 08:58:00,1.0667,1.06675,1.0665,1.06655,130300000.0
2009-10-27 08:59:00,1.06655,1.0668,1.06655,1.06675,99000000.0
2009-10-27 09:00:00,1.06675,1.0668,1.06655,1.06655,139200000.0
2009-10-27 09:01:00,1.0666,1.0666,1.0665,1.0665,46600000.0
2009-10-27 09:02:00,1.0665,1.06655,1.06645,1.06645,99000000.0
2009-10-27 09:03:00,1.06645,1.0667,1.06645,1.0667,135100000.0
2009-10-27 09:04:00,1.06675,1.06695,1.0667,1.06695,47800000.0
2009-10-27 09:05:00,1.06695,1.06735,1.06695,1.06735,176700000.0
2009-10-27 09:06:00,1.06735,1.06755,1.06735,1.06745,167100000.0
2009-10-27 09:07:00,1.06745,1.06755,1.06735,1.0675,168200000.0
2009-10-27 09:08:00,1.0675,1.06755,1.06745,1.06755,130700000.0
2009-10-27 09:09:00,1.06755,1.06755,1.0673,1.06745,47700000.0
2009-10-27 09:10:00,1.06745,1.06785,1.0674,1.06785,54300000.0
2009-10-27 09:11:00,1.06785,1.06835,1.06785,1.06825,129200000.0
2009-10-27 09:12:00,1.06825,1.06825,1.0679,1.06805,367000000.0
2009-10-27 09:13:00,1.06805,1.06805,1.0678,1.0678,75400000.0
2009-10-27 09:14:00,1.06785,1.0679,1.06775,1.06785,102400000.0
2009-10-27 09:15:00,1.06785,1.0679,1.0678,1.0678,34000000.0
2009-10-27 09:16:00,1.0678,1.0679,1.06775,1.0679,86600000.0
2009-10-27 09:17:00,1.0679,1.06815,1.0678,1.06815,84300000.0
2009-10-27 09:18:00,1.06815,1.06815,1.06815,1.06815,28600000.0
2009-10-27 09:19:00,1.06815,1.0683,1.06815,1.06825,156000000.0
2009-10-27 09:20:00,1.06825,1.06825,1.06815,1.06815,53400000.0
2009-10-27 09:21:00,1.06815,1.06835,1.06795,1.0683,142400000.0
2009-10-27 09:22:00,1.0683,1.0683,1.0683,1.0683,6400000.0
2009-10-27 09:23:00,1.0683,1.06835,1.0682,1.0682,39400000.0
2009-10-27 09:24:00,1.0682,1.0682,1.06815,1.0682,96000000.0
2009-10-27 09:25:00,1.06815,1.0682,1.0679,1.0682,172800000.0
2009-10-27 09:26:00,1.0682,1.0686,1.0682,1.0685,138100000.0
2009-10-27 09:27:00,1.0685,1.06865,1.06845,1.06865,186200000.0
2009-10-27 09:28:00,1.06865,1.0689,1.0686,1.0688,101000000.0
2009-10-27 09:29:00,1.0686,1.0687,1.06855,1.06855,70000000.0
2009-10-27 09:30:00,1.0685,1.0686,1.06845,1.06855,62600000.0
2009-10-27 09:31:00,1.0685,1.06865,1.0685,1.0686,195300001.0
2009-10-27 09:32:00,1.06855,1.06855,1.0685,1.06855,130200000.0
2009-10-27 09:33:00,1.06855,1.06855,1.068,1.068,126400000.0
2009-10-27 09:34:00,1.068,1.0682,1.06785,1.068,139700000.0
2009-10-27 09:35:00,1.068,1.068,1.068,1.068,8600000.0
2009-10-27 09:36:00,1.068,1.06805,1.068,1.068,42600000.0
2009-10-27 09:37:00,1.068,1.068,1.06795,1.068,16600000.0
2009-10-27 09:38:00,1.068,1.06805,1.068,1.06805,73300000.0
2009-10-27 09:39:00,1.06805,1.0684,1.06805,1.06835,163200000.0
2009-10-27 09:40:00,1.0684,1.0688,1.0684,1.06865,159900000.0
2009-10-27 09:41:00,1.06865,1.0687,1.06865,1.06865,101500000.0
2009-10-27 09:42:00,1.06865,1.06875,1.06865,1.06875,82300000.0
2009-10-27 09:43:00,1.06875,1.0692,1.06875,1.0692,170400000.0
2009-10-27 09:44:00,1.0693,1.0696,1.06915,1.0694,196900000.0
2009-10-27 09:45:00,1.0694,1.06945,1.0691,1.06935,196600000.0
2009-10-27 09:46:00,1.06935,1.06935,1.0692,1.0692,30400000.0
2009-10-27 09:47:00,1.0692,1.06935,1.06905,1.06935,145700000.0
2009-10-27 09:48:00,1.06935,1.0695,1.0693,1.0695,113600000.0
2009-10-27 09:49:00,1.06955,1.06975,1.06945,1.06975,111000000.0
2009-10-27 09:50:00,1.06975,1.06975,1.06945,1.06965,114700000.0
2009-10-27 09:51:00,1.06975,1.0699,1.0695,1.06985,242800000.0
2009-10-27 09:52:00,1.06985,1.0703,1.06985,1.07005,337400001.0
2009-10-27 09:53:00,1.07015,1.07015,1.0698,1.0698,189199999.0
2009-10-27 09:54:00,1.0698,1.0702,1.0698,1.0702,167299999.0
2009-10-27 09:55:00,1.07015,1.07015,1.07,1.07005,87600000.0
2009-10-27 09:56:00,1.07005,1.0701,1.07005,1.0701,46800000.0
2009-10-27 09:57:00,1.0701,1.0701,1.0699,1.0701,288499999.0
2009-10-27 09:58:00,1.0701,1.0704,1.0701,1.0702,166000000.0
2009-10-27 09:59:00,1.0702,1.07035,1.0701,1.07025,181500000.0
2009-10-27 10:00:00,1.07025,1.07035,1.06995,1.07,227999999.0
2009-10-27 10:01:00,1.07,1.07025,1.0698,1.07025,322300000.0
2009-10-27 10:02:00,1.07025,1.07035,1.07015,1.07035,244000000.0
2009-10-27 10:03:00,1.07035,1.07075,1.0703,1.07075,391200000.0
2009-10-27 10:04:00,1.07075,1.07075,1.07055,1.07055,291000000.0
2009-10-27 10:05:00,1.07055,1.07075,1.0702,1.0702,278100000.0
2009-10-27 10:06:00,1.0702,1.0706,1.0702,1.07035,251600000.0
2009-10-27 10:07:00,1.07035,1.07035,1.0701,1.07015,325500000.0
2009-10-27 10:08:00,1.0702,1.0702,1.069,1.06925,417700000.0
2009-10-27 10:09:00,1.06925,1.06925,1.0689,1.0692,396400000.0
2009-10-27 10:10:00,1.0692,1.0692,1.0681,1.06825,336199999.0
2009-10-27 10:11:00,1.06825,1.0685,1.06825,1.06845,313200000.0
2009-10-27 10:12:00,1.0684,1.06895,1.0684,1.06885,325300000.0
2009-10-27 10:13:00,1.06885,1.06895,1.0685,1.0685,130200000.0
2009-10-27 10:14:00,1.06845,1.06905,1.06835,1.06895,325500000.0
2009-10-27 10:15:00,1.06895,1.06895,1.0685,1.06865,188600000.0
2009-10-27 10:16:00,1.0687,1.0687,1.0684,1.0686,205500000.0
2009-10-27 10:17:00,1.06865,1.06885,1.06855,1.06865,228100000.0
2009-10-27 10:18:00,1.06865,1.069,1.0686,1.069,322900000.0
2009-10-27 10:19:00,1.069,1.0692,1.069,1.06905,326900000.0
2009-10-27 10:20:00,1.069,1.069,1.06835,1.0686,375800000.0
2009-10-27 10:21:00,1.06855,1.0688,1.0684,1.0687,296600001.0
2009-10-27 10:22:00,1.06865,1.06875,1.06865,1.06875,68000000.0
2009-10-27 10:23:00,1.0687,1.0694,1.06865,1.0694,294100000.0
2009-10-27 10:24:00,1.06945,1.07005,1.06895,1.06895,332000000.0
2009-10-27 10:25:00,1.06895,1.06915,1.06865,1.06865,231000000.0
2009-10-27 10:26:00,1.0687,1.0694,1.0686,1.06905,291800000.0
2009-10-27 10:27:00,1.06905,1.0694,1.06905,1.0694,331200000.0
2009-10-27 10:28:00,1.0694,1.0695,1.06895,1.06895,380800000.0
2009-10-27 10:29:00,1.06895,1.06995,1.0689,1.06985,298900000.0
2009-10-27 10:30:00,1.0698,1.07025,1.06945,1.06985,248100000.0
2009-10-27 10:31:00,1.06985,1.07005,1.06955,1.06995,302700000.0
2009-10-27 10:32:00,1.06995,1.07005,1.06975,1.06995,273900000.0
2009-10-27 10:33:00,1.06995,1.07025,1.06985,1.07025,242300000.0
2009-10-27 10:34:00,1.0702,1.07025,1.06975,1.0701,229400000.0
2009-10-27 10:35:00,1.0701,1.0703,1.07005,1.0702,453800000.0
2009-10-27 10:36:00,1.0702,1.07055,1.07,1.0702,296500000.0
2009-10-27 10:37:00,1.07025,1.0704,1.06995,1.07035,361700000.0
2009-10-27 10:38:00,1.0704,1.07065,1.07035,1.0705,304700000.0
2009-10-27 10:39:00,1.0705,1.0707,1.0705,1.0705,231200000.0
2009-10-27 10:40:00,1.07045,1.07055,1.07045,1.07055,284900000.0
2009-10-27 10:41:00,1.07055,1.0709,1.0705,1.07075,268100000.0
2009-10-27 10:42:00,1.07065,1.0708,1.0703,1.07045,244100000.0
2009-10-27 10:43:00,1.07045,1.07075,1.07025,1.07075,244600000.0
2009-10-27 10:44:00,1.07075,1.07085,1.07055,1.07075,117800000.0
2009-10-27 10:45:00,1.0707,1.0708,1.0706,1.07075,144600000.0
2009-10-27 10:46:00,1.0707,1.07125,1.0707,1.07125,141800000.0
2009-10-27 10:47:00,1.07125,1.0715,1.0709,1.07145,155900000.0
2009-10-27 10:48:00,1.07145,1.07155,1.0714,1.0715,110800000.0
2009-10-27 10:49:00,1.0715,1.0715,1.07125,1.07125,158100000.0
2009-10-27 10:50:00,1.07135,1.07165,1.07125,1.07135,214800000.0
2009-10-27 10:51:00,1.07135,1.07135,1.0712,1.07135,206100000.0
2009-10-27 10:52:00,1.07135,1.07135,1.0711,1.0712,123800000.0
2009-10-27 10:53:00,1.07115,1.0712,1.07085,1.07095,283100000.0
2009-10-27 10:54:00,1.07095,1.07105,1.0706,1.07075,466600000.0
2009-10-27 10:55:00,1.07075,1.07075,1.07045,1.0705,156100000.0
2009-10-27 10:56:00,1.0705,1.07085,1.07045,1.07055,196900000.0
2009-10-27 10:57:00,1.0705,1.0705,1.06975,1.0699,290900002.0
2009-10-27 10:58:00,1.0699,1.07025,1.06985,1.07,403399999.0
2009-10-27 10:59:00,1.06995,1.06995,1.06935,1.06965,264500000.0
2009-10-27 11:00:00,1.06965,1.0698,1.0693,1.0696,272200000.0
2009-10-27 11:01:00,1.06965,1.0699,1.06955,1.06985,177940000.0
2009-10-27 11:02:00,1.06985,1.06985,1.06935,1.0694,185200000.0
2009-10-27 11:03:00,1.0694,1.0698,1.06935,1.06975,291100000.0
2009-10-27 11:04:00,1.06975,1.07025,1.06975,1.06985,372900001.0
2009-10-27 11:05:00,1.06985,1.06985,1.06935,1.0694,223400000.0
2009-10-27 11:06:00,1.0694,1.06945,1.06895,1.06915,309000000.0
2009-10-27 11:07:00,1.06915,1.06965,1.06915,1.0695,155600000.0
2009-10-27 11:08:00,1.0695,1.07005,1.06945,1.06965,165900000.0
2009-10-27 11:09:00,1.06965,1.06975,1.0696,1.06965,74700000.0
2009-10-27 11:10:00,1.06965,1.0699,1.06945,1.06985,73800000.0
2009-10-27 11:11:00,1.06985,1.07035,1.06985,1.07025,181200000.0
2009-10-27 11:12:00,1.07025,1.0704,1.07005,1.0703,170310000.0
2009-10-27 11:13:00,1.0703,1.0703,1.06975,1.06975,184900000.0
2009-10-27 11:14:00,1.06975,1.07035,1.06975,1.07015,202800000.0
2009-10-27 11:15:00,1.07015,1.07045,1.07015,1.07035,219600000.0
2009-10-27 11:16:00,1.07045,1.07065,1.06995,1.07035,303500000.0
2009-10-27 11:17:00,1.07035,1.07065,1.07005,1.07005,218000001.0
2009-10-27 11:18:00,1.07005,1.07015,1.06995,1.07005,171600000.0
2009-10-27 11:19:00,1.07,1.07,1.0695,1.06975,203400000.0
2009-10-27 11:20:00,1.06975,1.06985,1.0695,1.06965,135300000.0
2009-10-27 11:21:00,1.06965,1.06985,1.06955,1.06965,195000000.0
2009-10-27 11:22:00,1.0696,1.0696,1.06935,1.06945,214900001.0
2009-10-27 11:23:00,1.06945,1.06975,1.06945,1.06965,77800000.0
2009-10-27 11:24:00,1.06965,1.0697,1.0695,1.0696,98100000.0
2009-10-27 11:25:00,1.0696,1.06965,1.0695,1.0696,151100000.0
2009-10-27 11:26:00,1.06965,1.06975,1.0693,1.06945,127500000.0
2009-10-27 11:27:00,1.06945,1.06945,1.0694,1.06945,65200000.0
2009-10-27 11:28:00,1.06945,1.06945,1.06905,1.06935,239300000.0
2009-10-27 11:29:00,1.06935,1.0695,1.06915,1.0692,111900000.0
2009-10-27 11:30:00,1.0692,1.06925,1.06905,1.06925,153800000.0
2009-10-27 11:31:00,1.06925,1.06935,1.0691,1.06915,218700000.0
2009-10-27 11:32:00,1.06915,1.06935,1.06915,1.0693,97600000.0
2009-10-27 11:33:00,1.06935,1.06935,1.06895,1.069,430800000.0
2009-10-27 11:34:00,1.069,1.06905,1.06855,1.0687,306200000.0
2009-10-27 11:35:00,1.06875,1.0688,1.0686,1.0687,102700000.0
2009-10-27 11:36:00,1.06875,1.06875,1.0676,1.0682,346599999.0
2009-10-27 11:37:00,1.06805,1.06825,1.06785,1.06805,243800000.0
2009-10-27 11:38:00,1.06805,1.06815,1.0679,1.0681,251300000.0
2009-10-27 11:39:00,1.06805,1.06805,1.06745,1.06765,314200000.0
2009-10-27 11:40:00,1.06765,1.06775,1.06735,1.06755,140300000.0
2009-10-27 11:41:00,1.06755,1.0678,1.06735,1.0678,135400000.0
2009-10-27 11:42:00,1.06785,1.06805,1.0676,1.06785,290899999.0
2009-10-27 11:43:00,1.06785,1.06825,1.06785,1.06815,152300000.0
2009-10-27 11:44:00,1.06815,1.06815,1.0679,1.0679,325000000.0
2009-10-27 11:45:00,1.0679,1.06855,1.0679,1.06855,324800000.0
2009-10-27 11:46:00,1.06855,1.06875,1.06855,1.06865,496999999.0
2009-10-27 11:47:00,1.0685,1.0686,1.0682,1.06845,269900000.0
2009-10-27 11:48:00,1.06845,1.0686,1.06835,1.06855,54700000.0
2009-10-27 11:49:00,1.06855,1.06865,1.06845,1.06845,53600000.0
2009-10-27 11:50:00,1.06845,1.0685,1.06845,1.0685,32300000.0
2009-10-27 11:51:00,1.0685,1.0685,1.0682,1.06825,64000000.0
2009-10-27 11:52:00,1.06825,1.06835,1.06795,1.06795,260000001.0
2009-10-27 11:53:00,1.068,1.06825,1.06795,1.06825,266000000.0
2009-10-27 11:54:00,1.06825,1.0687,1.06815,1.06815,396000003.0
2009-10-27 11:55:00,1.06815,1.06815,1.06795,1.0681,149900000.0
2009-10-27 11:56:00,1.0681,1.06815,1.06795,1.06795,173300000.0
2009-10-27 11:57:00,1.06795,1.068,1.06785,1.06785,141400000.0
2009-10-27 11:58:00,1.06785,1.06815,1.06785,1.06795,127700000.0
2009-10-27 11:59:00,1.06795,1.06795,1.0675,1.06765,213800000.0
2009-10-27 12:00:00,1.0676,1.0676,1.0672,1.06725,266200000.0
2009-10-27 12:01:00,1.06725,1.06725,1.06705,1.0672,106599999.0
2009-10-27 12:02:00,1.06715,1.06725,1.06685,1.06685,118900000.0
2009-10-27 12:03:00,1.06685,1.06685,1.06675,1.06675,208800000.0
2009-10-27 12:04:00,1.06675,1.06685,1.06675,1.0668,184200000.0
2009-10-27 12:05:00,1.06685,1.06705,1.0668,1.06705,422199999.0
2009-10-27 12:06:00,1.06705,1.06705,1.067,1.06705,154400000.0
2009-10-27 12:07:00,1.06705,1.06705,1.06665,1.06665,199500000.0
2009-10-27 12:08:00,1.06665,1.06685,1.06665,1.06685,139900000.0
2009-10-27 12:09:00,1.06685,1.06685,1.06665,1.06665,174200000.0
2009-10-27 12:10:00,1.06665,1.06695,1.06665,1.06675,232900000.0
2009-10-27 12:11:00,1.06675,1.06685,1.06665,1.06685,90100000.0
2009-10-27 12:12:00,1.06685,1.06685,1.0668,1.06685,108300000.0
2009-10-27 12:13:00,1.06685,1.06745,1.06685,1.06735,280700000.0
2009-10-27 12:14:00,1.06745,1.06745,1.06715,1.0673,245500000.0
2009-10-27 12:15:00,1.0673,1.06755,1.0673,1.06735,103100000.0
2009-10-27 12:16:00,1.06735,1.06735,1.06725,1.06725,197200000.0
2009-10-27 12:17:00,1.06725,1.06745,1.06725,1.06735,182400000.0
2009-10-27 12:18:00,1.06735,1.06745,1.06665,1.06685,181000000.0
2009-10-27 12:19:00,1.06685,1.06735,1.06685,1.06725,88000000.0
2009-10-27 12:20:00,1.0673,1.06765,1.06715,1.06765,217000000.0
2009-10-27 12:21:00,1.06765,1.06765,1.06725,1.06745,242300000.0
2009-10-27 12:22:00,1.06745,1.06745,1.06725,1.06735,110000000.0
2009-10-27 12:23:00,1.06735,1.06735,1.0672,1.06735,47700000.0
2009-10-27 12:24:00,1.06735,1.06755,1.0673,1.06755,107500000.0
2009-10-27 12:25:00,1.06755,1.06755,1.06725,1.06725,154700000.0
2009-10-27 12:26:00,1.06735,1.06735,1.067,1.067,179700000.0
2009-10-27 12:27:00,1.06705,1.06725,1.06675,1.06675,210800000.0
2009-10-27 12:28:00,1.06675,1.06685,1.0666,1.06685,418600000.0
2009-10-27 12:29:00,1.06685,1.06685,1.06675,1.06685,123800000.0
2009-10-27 12:30:00,1.06685,1.0669,1.06675,1.0669,92200000.0
2009-10-27 12:31:00,1.0669,1.0669,1.0666,1.06665,248500000.0
2009-10-27 12:32:00,1.06665,1.06665,1.0664,1.0664,229600000.0
2009-10-27 12:33:00,1.0663,1.06665,1.0663,1.06655,203900000.0
2009-10-27 12:34:00,1.06655,1.06675,1.06635,1.0664,382100000.0
2009-10-27 12:35:00,1.0664,1.06655,1.06625,1.06625,260700000.0
2009-10-27 12:36:00,1.06625,1.06685,1.06625,1.06675,308200000.0
2009-10-27 12:37:00,1.06675,1.06675,1.0664,1.06645,193800000.0
2009-10-27 12:38:00,1.06645,1.06655,1.06635,1.06635,307000000.0
2009-10-27 12:39:00,1.06635,1.06635,1.06615,1.06635,152900000.0
2009-10-27 12:40:00,1.06635,1.06665,1.06625,1.0663,283600000.0
2009-10-27 12:41:00,1.0663,1.0665,1.06625,1.06645,239000000.0
2009-10-27 12:42:00,1.0665,1.0668,1.0664,1.0666,526900000.0
2009-10-27 12:43:00,1.06665,1.06675,1.06665,1.0667,84300000.0
2009-10-27 12:44:00,1.06675,1.06675,1.0663,1.06635,79300000.0
2009-10-27 12:45:00,1.06635,1.0665,1.06625,1.06645,252600000.0
2009-10-27 12:46:00,1.06645,1.06655,1.0664,1.06645,128899999.0
2009-10-27 12:47:00,1.06645,1.06645,1.06625,1.06635,211400000.0
2009-10-27 12:48:00,1.06635,1.06645,1.06625,1.06625,269600000.0
2009-10-27 12:49:00,1.06625,1.06635,1.06625,1.06625,168700000.0
2009-10-27 12:50:00,1.06625,1.06685,1.0662,1.06685,285200000.0
2009-10-27 12:51:00,1.06685,1.067,1.06685,1.0669,212700000.0
2009-10-27 12:52:00,1.0669,1.06705,1.06665,1.06705,343200000.0
2009-10-27 12:53:00,1.0671,1.06735,1.06695,1.06725,312600000.0
2009-10-27 12:54:00,1.06725,1.06735,1.0671,1.06725,54400000.0
2009-10-27 12:55:00,1.0672,1.06725,1.0671,1.06725,66300000.0
2009-10-27 12:56:00,1.0672,1.06735,1.067,1.06725,186200000.0
2009-10-27 12:57:00,1.06725,1.06745,1.06725,1.06725,270300000.0
2009-10-27 12:58:00,1.06725,1.06775,1.06725,1.0673,468200000.0
2009-10-27 12:59:00,1.06735,1.06765,1.0671,1.06745,235100000.0
2009-10-27 13:00:00,1.06745,1.068,1.06745,1.06795,235400000.0
2009-10-27 13:01:00,1.06795,1.06805,1.06735,1.06735,260300000.0
2009-10-27 13:02:00,1.0674,1.06765,1.0674,1.06745,192599999.0
2009-10-27 13:03:00,1.06745,1.06745,1.06645,1.06645,420299999.0
2009-10-27 13:04:00,1.06645,1.06705,1.0662,1.06645,454600000.0
2009-10-27 13:05:00,1.06645,1.06655,1.06595,1.06595,252600000.0
2009-10-27 13:06:00,1.06595,1.066,1.06535,1.06555,330200000.0
2009-10-27 13:07:00,1.06555,1.0656,1.06535,1.06535,154600000.0
2009-10-27 13:08:00,1.06545,1.06605,1.06545,1.06595,179500000.0
2009-10-27 13:09:00,1.0659,1.066,1.0658,1.06585,238500000.0
2009-10-27 13:10:00,1.06585,1.06635,1.06585,1.06635,181000000.0
2009-10-27 13:11:00,1.06635,1.06645,1.0662,1.06645,108800000.0
2009-10-27 13:12:00,1.06645,1.0665,1.0661,1.0665,141600000.0
2009-10-27 13:13:00,1.06655,1.06685,1.06655,1.0668,76900000.0
2009-10-27 13:14:00,1.0668,1.06695,1.06675,1.06695,69400000.0
2009-10-27 13:15:00,1.06695,1.06695,1.06675,1.06685,169700000.0
2009-10-27 13:16:00,1.0669,1.06695,1.06685,1.06695,528499999.0
2009-10-27 13:17:00,1.06695,1.067,1.06685,1.0669,398600000.0
2009-10-27 13:18:00,1.0669,1.06695,1.06685,1.06695,117100000.0
2009-10-27 13:19:00,1.06695,1.06695,1.06685,1.06685,243300000.0
2009-10-27 13:20:00,1.06675,1.0669,1.06675,1.06685,159200000.0
2009-10-27 13:21:00,1.06685,1.06685,1.06665,1.06665,243700000.0
2009-10-27 13:22:00,1.06665,1.0667,1.06665,1.06665,173800000.0
2009-10-27 13:23:00,1.06665,1.0668,1.06655,1.0667,204900000.0
2009-10-27 13:24:00,1.0667,1.0667,1.06665,1.06665,176000000.0
2009-10-27 13:25:00,1.06665,1.06675,1.06665,1.06675,162900000.0
2009-10-27 13:26:00,1.06675,1.06675,1.06665,1.0667,186400000.0
2009-10-27 13:27:00,1.0667,1.06685,1.06655,1.06655,189300000.0
2009-10-27 13:28:00,1.06655,1.06725,1.06655,1.06715,272600000.0
2009-10-27 13:29:00,1.06725,1.06735,1.0671,1.06715,40400000.0
2009-10-27 13:30:00,1.06715,1.06745,1.06715,1.0673,110700000.0
2009-10-27 13:31:00,1.0672,1.0673,1.06715,1.0673,133200000.0
2009-10-27 13:32:00,1.0673,1.0675,1.0673,1.0675,19400000.0
2009-10-27 13:33:00,1.0676,1.06825,1.06755,1.06825,263400000.0
2009-10-27 13:34:00,1.06815,1.06825,1.06805,1.06805,181400000.0
2009-10-27 13:35:00,1.06805,1.06835,1.06795,1.06825,317000000.0
2009-10-27 13:36:00,1.06825,1.0685,1.06825,1.0685,615699999.0
2009-10-27 13:37:00,1.0685,1.06865,1.06845,1.06865,424899999.0
2009-10-27 13:38:00,1.06865,1.06875,1.0685,1.0687,367400001.0
2009-10-27 13:39:00,1.0687,1.06875,1.06845,1.06845,779100001.0
2009-10-27 13:40:00,1.06845,1.06855,1.06835,1.0685,525300002.0
2009-10-27 13:41:00,1.0685,1.06905,1.06805,1.06885,432000002.0
2009-10-27 13:42:00,1.06895,1.06895,1.06875,1.06885,255700000.0
2009-10-27 13:43:00,1.06885,1.06895,1.0688,1.06885,84800000.0
2009-10-27 13:44:00,1.06885,1.06885,1.06865,1.06875,225700000.0
2009-10-27 13:45:00,1.06875,1.06875,1.06805,1.06825,532000000.0
2009-10-27 13:46:00,1.06825,1.06845,1.0682,1.06835,515899998.0
2009-10-27 13:47:00,1.06835,1.0685,1.06835,1.06845,875100004.0
2009-10-27 13:48:00,1.06845,1.06875,1.06845,1.0686,352499999.0
2009-10-27 13:49:00,1.0686,1.0686,1.06835,1.06855,644200001.0
2009-10-27 13:50:00,1.06855,1.06865,1.0684,1.06845,133599999.0
2009-10-27 13:51:00,1.06845,1.06855,1.06845,1.06845,167600000.0
2009-10-27 13:52:00,1.06845,1.0685,1.0684,1.06845,226800000.0
2009-10-27 13:53:00,1.06845,1.06845,1.068,1.0681,319700000.0
2009-10-27 13:54:00,1.0681,1.06835,1.0681,1.0681,112300000.0
2009-10-27 13:55:00,1.0681,1.0681,1.06805,1.0681,130600000.0
2009-10-27 13:56:00,1.0681,1.06825,1.0681,1.06825,62600000.0
2009-10-27 13:57:00,1.06825,1.06825,1.06755,1.06765,400100000.0
2009-10-27 13:58:00,1.06765,1.06805,1.06755,1.06775,291300000.0
2009-10-27 13:59:00,1.06775,1.06775,1.067,1.0673,235600000.0
2009-10-27 14:00:00,1.06735,1.06735,1.067,1.06705,313800000.0
2009-10-27 14:01:00,1.0671,1.0675,1.0671,1.06745,327900000.0
2009-10-27 14:02:00,1.06755,1.0677,1.0673,1.0673,165300000.0
2009-10-27 14:03:00,1.06735,1.06735,1.06705,1.06725,110000000.0
2009-10-27 14:04:00,1.0672,1.06775,1.0672,1.06775,127200000.0
2009-10-27 14:05:00,1.06775,1.06785,1.06755,1.06785,367299997.0
2009-10-27 14:06:00,1.06785,1.06795,1.06775,1.06775,231700000.0
2009-10-27 14:07:00,1.06775,1.06775,1.06765,1.06775,304800001.0
2009-10-27 14:08:00,1.06775,1.06775,1.0673,1.06745,259399999.0
2009-10-27 14:09:00,1.06745,1.0679,1.06745,1.0679,587000002.0
2009-10-27 14:10:00,1.068,1.06825,1.06795,1.0682,469500001.0
2009-10-27 14:11:00,1.0682,1.06845,1.0682,1.06825,413500000.0
2009-10-27 14:12:00,1.06825,1.06845,1.06825,1.06845,193100000.0
2009-10-27 14:13:00,1.06845,1.06845,1.0683,1.06845,367900000.0
2009-10-27 14:14:00,1.06845,1.0685,1.06775,1.0678,397199999.0
2009-10-27 14:15:00,1.06785,1.0679,1.06745,1.06755,448100001.0
2009-10-27 14:16:00,1.0675,1.0675,1.0674,1.06745,396200001.0
2009-10-27 14:17:00,1.06745,1.06745,1.0673,1.06745,500200000.0
2009-10-27 14:18:00,1.06755,1.0677,1.06755,1.06765,563299998.0
2009-10-27 14:19:00,1.06765,1.0677,1.06745,1.06745,54000000.0
2009-10-27 14:20:00,1.06745,1.06775,1.06745,1.06765,412500000.0
2009-10-27 14:21:00,1.06765,1.06795,1.0676,1.0678,456699999.0
2009-10-27 14:22:00,1.0679,1.0684,1.0679,1.0684,388400001.0
2009-10-27 14:23:00,1.0684,1.0684,1.06805,1.06805,335600000.0
2009-10-27 14:24:00,1.06815,1.0684,1.06805,1.0684,422400001.0
2009-10-27 14:25:00,1.06845,1.0685,1.0682,1.06825,540400005.0
2009-10-27 14:26:00,1.06825,1.06845,1.06825,1.06835,441300000.0
2009-10-27 14:27:00,1.06835,1.0684,1.06825,1.06835,506000001.0
2009-10-27 14:28:00,1.06835,1.0684,1.06825,1.0683,164200000.0
2009-10-27 14:29:00,1.0684,1.06845,1.0681,1.0682,290999999.0
2009-10-27 14:30:00,1.06825,1.06825,1.0681,1.0681,360900000.0
2009-10-27 14:31:00,1.0681,1.0682,1.0676,1.0676,590500001.0
2009-10-27 14:32:00,1.0676,1.0677,1.0675,1.0675,518400000.0
2009-10-27 14:33:00,1.0675,1.0676,1.06745,1.06745,404100000.0
2009-10-27 14:34:00,1.06745,1.0675,1.06745,1.06745,341899999.0
2009-10-27 14:35:00,1.06745,1.06745,1.0671,1.06725,459699998.0
2009-10-27 14:36:00,1.06725,1.06765,1.06715,1.06765,398700000.0
2009-10-27 14:37:00,1.0676,1.0676,1.067,1.067,231100000.0
2009-10-27 14:38:00,1.067,1.06705,1.06695,1.06695,113500000.0
2009-10-27 14:39:00,1.06695,1.0671,1.06695,1.067,133300000.0
2009-10-27 14:40:00,1.067,1.067,1.06645,1.06645,379800000.0
2009-10-27 14:41:00,1.06645,1.0665,1.06625,1.06645,462100001.0
2009-10-27 14:42:00,1.06645,1.06665,1.06645,1.0666,561800000.0
2009-10-27 14:43:00,1.0666,1.06675,1.0664,1.06645,496300002.0
2009-10-27 14:44:00,1.0665,1.06685,1.0663,1.0667,574600000.0
2009-10-27 14:45:00,1.06665,1.06675,1.06645,1.0667,332000000.0
2009-10-27 14:46:00,1.06675,1.06685,1.0665,1.06685,163300000.0
2009-10-27 14:47:00,1.06685,1.06685,1.0666,1.06675,133900000.0
2009-10-27 14:48:00,1.06675,1.06675,1.06665,1.06665,169200000.0
2009-10-27 14:49:00,1.0667,1.06675,1.06665,1.06675,186800001.0
2009-10-27 14:50:00,1.06675,1.06675,1.06665,1.06675,75000000.0
2009-10-27 14:51:00,1.06675,1.06685,1.0666,1.0666,364699999.0
2009-10-27 14:52:00,1.0666,1.06665,1.06655,1.0666,414100000.0
2009-10-27 14:53:00,1.06665,1.0667,1.0666,1.0666,208700000.0
2009-10-27 14:54:00,1.0666,1.0666,1.06575,1.06575,367699999.0
2009-10-27 14:55:00,1.06575,1.06605,1.06555,1.06605,741000000.0
2009-10-27 14:56:00,1.0661,1.0661,1.06565,1.06585,311700000.0
2009-10-27 14:57:00,1.06585,1.066,1.0656,1.066,360000000.0
2009-10-27 14:58:00,1.066,1.0662,1.06595,1.0662,454600002.0
2009-10-27 14:59:00,1.0662,1.0663,1.06545,1.06555,211999999.0
2009-10-27 15:00:00,1.06545,1.06545,1.06435,1.06445,398000000.0
2009-10-27 15:01:00,1.06445,1.06445,1.0638,1.06415,626700000.0
2009-10-27 15:02:00,1.06415,1.0644,1.0639,1.06425,359500000.0
2009-10-27 15:03:00,1.06425,1.0648,1.06405,1.06475,215900000.0
2009-10-27 15:04:00,1.06475,1.06485,1.06465,1.0647,238500000.0
2009-10-27 15:05:00,1.0647,1.0647,1.06395,1.0641,408599999.0
2009-10-27 15:06:00,1.0642,1.06435,1.0635,1.0635,891300000.0
2009-10-27 15:07:00,1.06355,1.0636,1.0631,1.0631,754600000.0
2009-10-27 15:08:00,1.06315,1.0638,1.06315,1.06375,630099999.0
2009-10-27 15:09:00,1.06375,1.0642,1.06345,1.0642,559600000.0
2009-10-27 15:10:00,1.0642,1.0646,1.0642,1.0645,131000000.0
2009-10-27 15:11:00,1.0645,1.0647,1.0644,1.06465,295300000.0
2009-10-27 15:12:00,1.06465,1.0651,1.06455,1.06505,511800002.0
2009-10-27 15:13:00,1.06505,1.06505,1.06465,1.06465,419800000.0
2009-10-27 15:14:00,1.06465,1.06495,1.06465,1.0649,537200000.0
2009-10-27 15:15:00,1.0649,1.06515,1.06455,1.06515,580899999.0
2009-10-27 15:16:00,1.06515,1.0653,1.065,1.0653,428399999.0
2009-10-27 15:17:00,1.0653,1.06565,1.06515,1.06565,319700000.0
2009-10-27 15:18:00,1.06565,1.06615,1.06565,1.06615,377300000.0
2009-10-27 15:19:00,1.06615,1.06625,1.0658,1.06615,421600001.0
2009-10-27 15:20:00,1.0661,1.0665,1.0661,1.06645,168400000.0
2009-10-27 15:21:00,1.0664,1.0664,1.0657,1.06625,297000000.0
2009-10-27 15:22:00,1.06625,1.0663,1.06605,1.0661,124700000.0
2009-10-27 15:23:00,1.0661,1.0666,1.0661,1.06655,146700000.0
2009-10-27 15:24:00,1.06655,1.06695,1.0663,1.06695,224800000.0
2009-10-27 15:25:00,1.067,1.06705,1.06685,1.06695,341000000.0
2009-10-27 15:26:00,1.0669,1.06705,1.06685,1.06705,317300000.0
2009-10-27 15:27:00,1.06715,1.0672,1.067,1.067,148800000.0
2009-10-27 15:28:00,1.06695,1.06715,1.06685,1.06695,180600000.0
2009-10-27 15:29:00,1.06695,1.06715,1.0664,1.0664,475200000.0
2009-10-27 15:30:00,1.0664,1.06665,1.06605,1.06645,460000000.0
2009-10-27 15:31:00,1.06645,1.06645,1.06545,1.06555,339600000.0
2009-10-27 15:32:00,1.0655,1.06595,1.06545,1.06575,368200000.0
2009-10-27 15:33:00,1.06575,1.06585,1.06535,1.06585,346600000.0
2009-10-27 15:34:00,1.06585,1.0665,1.06585,1.0662,416500000.0
2009-10-27 15:35:00,1.0662,1.0662,1.06555,1.0661,351500000.0
2009-10-27 15:36:00,1.0661,1.0665,1.06585,1.06635,447900000.0
2009-10-27 15:37:00,1.06635,1.06635,1.06575,1.06605,361900000.0
2009-10-27 15:38:00,1.06605,1.06645,1.06525,1.0654,299600000.0
2009-10-27 15:39:00,1.06545,1.0664,1.06545,1.0662,273700000.0
2009-10-27 15:40:00,1.0661,1.0663,1.0655,1.06615,476600000.0
2009-10-27 15:41:00,1.06615,1.06665,1.06615,1.06635,373800000.0
2009-10-27 15:42:00,1.06635,1.06675,1.06635,1.0667,234000000.0
2009-10-27 15:43:00,1.06665,1.0674,1.06665,1.06705,484100000.0
2009-10-27 15:44:00,1.06695,1.06725,1.06655,1.0668,521500000.0
2009-10-27 15:45:00,1.0668,1.067,1.06645,1.06675,502400000.0
2009-10-27 15:46:00,1.06675,1.06735,1.06675,1.06685,554700000.0
2009-10-27 15:47:00,1.06685,1.06715,1.0665,1.0671,286000000.0
2009-10-27 15:48:00,1.0671,1.06725,1.0665,1.06665,281300000.0
2009-10-27 15:49:00,1.06665,1.06665,1.06585,1.066,212100000.0
2009-10-27 15:50:00,1.06595,1.0662,1.0654,1.06545,396000000.0
2009-10-27 15:51:00,1.06545,1.0657,1.06505,1.0651,426700000.0
2009-10-27 15:52:00,1.06505,1.06545,1.0647,1.0651,386900000.0
2009-10-27 15:53:00,1.0651,1.0653,1.065,1.06515,245000000.0
2009-10-27 15:54:00,1.06515,1.06515,1.0647,1.06475,382300000.0
2009-10-27 15:55:00,1.06475,1.06485,1.06465,1.06475,316700000.0
2009-10-27 15:56:00,1.0648,1.06525,1.06475,1.06505,234600000.0
2009-10-27 15:57:00,1.0652,1.06685,1.06505,1.0667,375100000.0
2009-10-27 15:58:00,1.0667,1.06675,1.0661,1.06615,333600000.0
2009-10-27 15:59:00,1.06615,1.06685,1.06615,1.06675,266600000.0
2009-10-27 16:00:00,1.06675,1.06865,1.0666,1.06865,307300000.0
2009-10-27 16:01:00,1.0686,1.06925,1.0685,1.069,353700000.0
2009-10-27 16:02:00,1.0691,1.0702,1.06905,1.0699,465400000.0
2009-10-27 16:03:00,1.0699,1.0703,1.06915,1.06975,460100000.0
2009-10-27 16:04:00,1.06955,1.0698,1.06895,1.0694,386000000.0
2009-10-27 16:05:00,1.06935,1.07005,1.06925,1.0693,409200000.0
2009-10-27 16:06:00,1.06935,1.06995,1.06905,1.0694,291270000.0
2009-10-27 16:07:00,1.0694,1.07075,1.0694,1.0704,376400000.0
2009-10-27 16:08:00,1.0704,1.07055,1.07005,1.0701,353799999.0
2009-10-27 16:09:00,1.0701,1.0701,1.06895,1.0693,488900000.0
2009-10-27 16:10:00,1.0693,1.06935,1.06895,1.069,645900000.0
2009-10-27 16:11:00,1.069,1.06945,1.06865,1.0694,259400000.0
2009-10-27 16:12:00,1.06935,1.06935,1.0686,1.06865,499400000.0
2009-10-27 16:13:00,1.06865,1.0688,1.06765,1.06805,581000000.0
2009-10-27 16:14:00,1.068,1.0681,1.06755,1.0678,403300000.0
2009-10-27 16:15:00,1.06775,1.06835,1.06765,1.06795,352700000.0
2009-10-27 16:16:00,1.068,1.06895,1.0679,1.0689,327300000.0
2009-10-27 16:17:00,1.0689,1.0698,1.06885,1.0694,264800000.0
2009-10-27 16:18:00,1.06935,1.06995,1.06925,1.06985,488200000.0
2009-10-27 16:19:00,1.07,1.0702,1.06965,1.06975,184300000.0
2009-10-27 16:20:00,1.06975,1.06975,1.0692,1.06955,410400000.0
2009-10-27 16:21:00,1.06955,1.07015,1.0694,1.07005,394000000.0
2009-10-27 16:22:00,1.07005,1.0701,1.0692,1.06945,379200000.0
2009-10-27 16:23:00,1.06945,1.06955,1.06915,1.0694,561700000.0
2009-10-27 16:24:00,1.06945,1.06965,1.0694,1.0694,547800000.0
2009-10-27 16:25:00,1.06945,1.06955,1.06865,1.06865,471000000.0
2009-10-27 16:26:00,1.0687,1.0688,1.06765,1.0678,635500000.0
2009-10-27 16:27:00,1.0678,1.0678,1.06685,1.067,510500000.0
2009-10-27 16:28:00,1.067,1.06765,1.06695,1.0676,431200000.0
2009-10-27 16:29:00,1.0676,1.06785,1.06655,1.0666,435200000.0
2009-10-27 16:30:00,1.0667,1.06735,1.0666,1.0671,301900000.0
2009-10-27 16:31:00,1.06705,1.06785,1.067,1.0678,274200000.0
2009-10-27 16:32:00,1.0678,1.068,1.0676,1.06795,545100000.0
2009-10-27 16:33:00,1.06795,1.06865,1.06765,1.06845,480500000.0
2009-10-27 16:34:00,1.0685,1.0685,1.06805,1.0682,424600000.0
2009-10-27 16:35:00,1.0682,1.06825,1.06755,1.06755,344800000.0
2009-10-27 16:36:00,1.06755,1.06825,1.06735,1.0678,519100000.0
2009-10-27 16:37:00,1.0678,1.06835,1.06765,1.06805,373800000.0
2009-10-27 16:38:00,1.06805,1.0683,1.06795,1.06805,492000000.0
2009-10-27 16:39:00,1.06805,1.0682,1.06735,1.06745,382900000.0
2009-10-27 16:40:00,1.06745,1.06755,1.0666,1.0666,462000000.0
2009-10-27 16:41:00,1.06665,1.06675,1.0654,1.0657,699400000.0
2009-10-27 16:42:00,1.0657,1.0661,1.0655,1.0655,609300000.0
2009-10-27 16:43:00,1.0655,1.06585,1.06535,1.0657,689300000.0
2009-10-27 16:44:00,1.06565,1.0659,1.0656,1.06565,395700000.0
2009-10-27 16:45:00,1.06565,1.066,1.0656,1.06595,291400000.0
2009-10-27 16:46:00,1.06595,1.066,1.06575,1.06585,146100000.0
2009-10-27 16:47:00,1.06585,1.0664,1.06555,1.06615,407200000.0
2009-10-27 16:48:00,1.0662,1.06635,1.06565,1.0663,405700000.0
2009-10-27 16:49:00,1.0663,1.06635,1.0658,1.06585,542700000.0
2009-10-27 16:50:00,1.06585,1.06655,1.0658,1.06655,403100000.0
2009-10-27 16:51:00,1.06645,1.06725,1.06625,1.06715,282600000.0
2009-10-27 16:52:00,1.06715,1.0676,1.0666,1.0666,762599998.0
2009-10-27 16:53:00,1.0666,1.06725,1.0665,1.0672,527300000.0
2009-10-27 16:54:00,1.06715,1.06725,1.0662,1.0666,385900000.0
2009-10-27 16:55:00,1.06675,1.06685,1.0662,1.0663,420499999.0
2009-10-27 16:56:00,1.06625,1.06655,1.0659,1.0662,551400000.0
2009-10-27 16:57:00,1.0662,1.0666,1.0662,1.0665,508000000.0
2009-10-27 16:58:00,1.0665,1.06665,1.06595,1.06595,333500000.0
2009-10-27 16:59:00,1.06595,1.0667,1.0658,1.0667,516700001.0
2009-10-27 17:00:00,1.0667,1.06695,1.0666,1.06675,286900000.0
2009-10-27 17:01:00,1.06675,1.06715,1.0665,1.0671,358450000.0
2009-10-27 17:02:00,1.0671,1.06785,1.0671,1.06765,249700000.0
2009-10-27 17:03:00,1.06765,1.0678,1.0674,1.0677,299100000.0
2009-10-27 17:04:00,1.0677,1.0681,1.0676,1.068,284300000.0
2009-10-27 17:05:00,1.068,1.0681,1.06765,1.06775,468000000.0
2009-10-27 17:06:00,1.06775,1.06835,1.06775,1.0681,754300000.0
2009-10-27 17:07:00,1.0681,1.06825,1.0677,1.0677,413900000.0
2009-10-27 17:08:00,1.06765,1.0678,1.06705,1.06765,475200000.0
2009-10-27 17:09:00,1.06765,1.06765,1.06585,1.0659,586500000.0
2009-10-27 17:10:00,1.0659,1.06765,1.0658,1.06755,636800000.0
2009-10-27 17:11:00,1.0675,1.0676,1.06695,1.06735,504300000.0
2009-10-27 17:12:00,1.06735,1.0674,1.06615,1.06615,518700000.0
2009-10-27 17:13:00,1.06615,1.06675,1.06615,1.06675,199500000.0
2009-10-27 17:14:00,1.0667,1.0669,1.0662,1.0666,265200000.0
2009-10-27 17:15:00,1.0666,1.0672,1.06645,1.06645,275700000.0
2009-10-27 17:16:00,1.06645,1.0669,1.0664,1.06655,451700001.0
2009-10-27 17:17:00,1.06645,1.06715,1.0664,1.0669,533800000.0
2009-10-27 17:18:00,1.0669,1.06695,1.0664,1.06645,419800000.0
2009-10-27 17:19:00,1.06645,1.06725,1.06645,1.0668,458200000.0
2009-10-27 17:20:00,1.0668,1.0669,1.0664,1.06655,407200000.0
2009-10-27 17:21:00,1.06655,1.0668,1.0662,1.06635,463000000.0
2009-10-27 17:22:00,1.06635,1.06655,1.06615,1.06615,303200000.0
2009-10-27 17:23:00,1.06615,1.0665,1.066,1.0662,305000000.0
2009-10-27 17:24:00,1.0663,1.0668,1.066,1.06665,383900000.0
2009-10-27 17:25:00,1.06665,1.06695,1.0663,1.0667,548000000.0
2009-10-27 17:26:00,1.0667,1.0667,1.06645,1.0666,222500000.0
2009-10-27 17:27:00,1.0666,1.06665,1.0662,1.0663,769900000.0
2009-10-27 17:28:00,1.0663,1.06645,1.06625,1.0664,357600000.0
2009-10-27 17:29:00,1.0664,1.06645,1.06575,1.06585,423500000.0
2009-10-27 17:30:00,1.0658,1.0658,1.0651,1.0651,531500000.0
2009-10-27 17:31:00,1.0651,1.06545,1.0651,1.0653,453600000.0
2009-10-27 17:32:00,1.0653,1.0658,1.0651,1.0658,415000000.0
2009-10-27 17:33:00,1.0658,1.0658,1.0655,1.06575,546100000.0
2009-10-27 17:34:00,1.06575,1.06585,1.06555,1.06555,644800000.0
2009-10-27 17:35:00,1.06555,1.06555,1.0651,1.0655,542800000.0
2009-10-27 17:36:00,1.06545,1.0655,1.065,1.06515,489600000.0
2009-10-27 17:37:00,1.0652,1.0659,1.0652,1.06585,206500000.0
2009-10-27 17:38:00,1.06585,1.06585,1.06545,1.06575,355800000.0
2009-10-27 17:39:00,1.06575,1.06575,1.0652,1.0655,384200000.0
2009-10-27 17:40:00,1.0655,1.0655,1.0652,1.0655,450900000.0
2009-10-27 17:41:00,1.0655,1.06615,1.0655,1.066,586700000.0
2009-10-27 17:42:00,1.066,1.0662,1.06585,1.0662,335000000.0
2009-10-27 17:43:00,1.0661,1.06635,1.0658,1.0658,226600000.0
2009-10-27 17:44:00,1.06585,1.066,1.0655,1.0659,422900000.0
2009-10-27 17:45:00,1.06595,1.0661,1.06525,1.06525,422100000.0
2009-10-27 17:46:00,1.06525,1.0656,1.065,1.06545,371500000.0
2009-10-27 17:47:00,1.0654,1.06585,1.06525,1.0658,416800000.0
2009-10-27 17:48:00,1.0658,1.066,1.06545,1.06595,599700000.0
2009-10-27 17:49:00,1.0659,1.06605,1.06555,1.0656,615400000.0
2009-10-27 17:50:00,1.0656,1.06605,1.06555,1.06595,272000000.0
2009-10-27 17:51:00,1.06595,1.06595,1.06545,1.06565,369200000.0
2009-10-27 17:52:00,1.0656,1.0658,1.0654,1.0655,324300000.0
2009-10-27 17:53:00,1.0655,1.0655,1.0651,1.0652,448200000.0
2009-10-27 17:54:00,1.06515,1.0656,1.06475,1.0654,610000000.0
2009-10-27 17:55:00,1.0654,1.0655,1.06515,1.06535,287680000.0
2009-10-27 17:56:00,1.06535,1.0655,1.06505,1.06525,297600000.0
2009-10-27 17:57:00,1.06525,1.06555,1.06495,1.06525,246300000.0
2009-10-27 17:58:00,1.06525,1.0654,1.0649,1.0654,482200001.0
2009-10-27 17:59:00,1.0654,1.06575,1.0644,1.0644,579799999.0
2009-10-27 18:00:00,1.06445,1.0647,1.06415,1.0642,691500000.0
2009-10-27 18:01:00,1.0642,1.0642,1.0635,1.06395,633200000.0
2009-10-27 18:02:00,1.06395,1.0645,1.0639,1.0643,234900000.0
2009-10-27 18:03:00,1.06425,1.0646,1.06425,1.0644,263300000.0
2009-10-27 18:04:00,1.06445,1.0645,1.0641,1.06445,466500000.0
2009-10-27 18:05:00,1.06445,1.0648,1.06445,1.0648,644300001.0
2009-10-27 18:06:00,1.06475,1.0651,1.06475,1.0648,446200000.0
2009-10-27 18:07:00,1.0648,1.06505,1.0647,1.06485,346500000.0
2009-10-27 18:08:00,1.06485,1.06485,1.06445,1.06445,254600000.0
2009-10-27 18:09:00,1.06445,1.06455,1.0644,1.06445,161000000.0
2009-10-27 18:10:00,1.06445,1.06465,1.0644,1.06455,102700000.0
2009-10-27 18:11:00,1.06455,1.0646,1.0645,1.0645,128500000.0
2009-10-27 18:12:00,1.06455,1.0646,1.06455,1.06455,260900000.0
2009-10-27 18:13:00,1.06455,1.06455,1.06435,1.06435,361800000.0
2009-10-27 18:14:00,1.06435,1.0646,1.06435,1.0644,363600000.0
2009-10-27 18:15:00,1.0644,1.06445,1.0643,1.0644,216800000.0
2009-10-27 18:16:00,1.0644,1.06455,1.0644,1.06445,284300000.0
2009-10-27 18:17:00,1.0645,1.0645,1.06435,1.06435,332200000.0
2009-10-27 18:18:00,1.06435,1.06435,1.06365,1.06385,393600000.0
2009-10-27 18:19:00,1.0639,1.0639,1.06355,1.06355,322400000.0
2009-10-27 18:20:00,1.06355,1.06375,1.06355,1.06355,409800000.0
2009-10-27 18:21:00,1.06355,1.06355,1.0634,1.06355,216800000.0
2009-10-27 18:22:00,1.06355,1.06355,1.0626,1.0633,480300000.0
2009-10-27 18:23:00,1.0633,1.0635,1.0632,1.0634,157100000.0
2009-10-27 18:24:00,1.06345,1.0637,1.0633,1.0637,264500000.0
2009-10-27 18:25:00,1.0637,1.06375,1.06325,1.06325,208800000.0
2009-10-27 18:26:00,1.06325,1.06345,1.0627,1.0627,438400000.0
2009-10-27 18:27:00,1.0627,1.06345,1.0627,1.0633,586800000.0
2009-10-27 18:28:00,1.0633,1.06425,1.0633,1.06415,264700000.0
2009-10-27 18:29:00,1.06415,1.06425,1.06405,1.06425,171100000.0
2009-10-27 18:30:00,1.06425,1.0646,1.06415,1.06415,239600000.0
2009-10-27 18:31:00,1.06415,1.0643,1.0641,1.0642,256300000.0
2009-10-27 18:32:00,1.0642,1.0642,1.06375,1.06405,334400000.0
2009-10-27 18:33:00,1.06405,1.06545,1.06395,1.06545,520800000.0
2009-10-27 18:34:00,1.06545,1.0655,1.0648,1.06525,368300000.0
2009-10-27 18:35:00,1.06525,1.0654,1.065,1.06515,496700000.0
2009-10-27 18:36:00,1.06515,1.06535,1.06455,1.06535,431600000.0
2009-10-27 18:37:00,1.06535,1.06545,1.0652,1.0654,75200000.0
2009-10-27 18:38:00,1.0655,1.0656,1.06465,1.06505,347100000.0
2009-10-27 18:39:00,1.06505,1.0653,1.0649,1.0653,257500000.0
2009-10-27 18:40:00,1.0653,1.06545,1.06515,1.0653,274500000.0
2009-10-27 18:41:00,1.0653,1.06545,1.06525,1.06525,454400000.0
2009-10-27 18:42:00,1.06525,1.06535,1.06525,1.06525,213300000.0
2009-10-27 18:43:00,1.06525,1.06525,1.06435,1.06445,334500000.0
2009-10-27 18:44:00,1.06445,1.0645,1.06425,1.06425,102600000.0
2009-10-27 18:45:00,1.06425,1.06465,1.0642,1.06465,275500000.0
2009-10-27 18:46:00,1.06465,1.0648,1.0644,1.0645,270700000.0
2009-10-27 18:47:00,1.0645,1.0645,1.06405,1.06425,183100000.0
2009-10-27 18:48:00,1.06425,1.0645,1.064,1.06435,211900000.0
2009-10-27 18:49:00,1.06435,1.06455,1.06405,1.06405,124000000.0
2009-10-27 18:50:00,1.06415,1.0642,1.064,1.0641,106400000.0
2009-10-27 18:51:00,1.0641,1.0641,1.06325,1.0634,190900000.0
2009-10-27 18:52:00,1.0634,1.06405,1.0634,1.06395,233900000.0
2009-10-27 18:53:00,1.06395,1.0641,1.06375,1.0641,273100000.0
2009-10-27 18:54:00,1.0641,1.06485,1.064,1.06485,539800000.0
2009-10-27 18:55:00,1.0648,1.0651,1.0647,1.06475,340500000.0
2009-10-27 18:56:00,1.06475,1.0648,1.06455,1.06465,139100000.0
2009-10-27 18:57:00,1.06465,1.06475,1.06395,1.06445,279500000.0
2009-10-27 18:58:00,1.0645,1.0646,1.0641,1.0646,279100000.0
2009-10-27 18:59:00,1.0646,1.0652,1.0646,1.0652,321100000.0
2009-10-27 19:00:00,1.0652,1.0656,1.0652,1.0653,286800000.0
2009-10-27 19:01:00,1.0653,1.0653,1.06435,1.06435,288100000.0
2009-10-27 19:02:00,1.06435,1.0645,1.06405,1.06405,231900000.0
2009-10-27 19:03:00,1.06405,1.06455,1.064,1.0641,188100000.0
2009-10-27 19:04:00,1.06415,1.06435,1.06405,1.06425,177600000.0
2009-10-27 19:05:00,1.06425,1.06445,1.06405,1.0642,257200000.0
2009-10-27 19:06:00,1.0642,1.0656,1.06405,1.0656,392800000.0
2009-10-27 19:07:00,1.0656,1.0656,1.0651,1.0654,258300000.0
2009-10-27 19:08:00,1.0654,1.06565,1.0651,1.0651,234600000.0
2009-10-27 19:09:00,1.0652,1.06555,1.0651,1.06555,268500000.0
2009-10-27 19:10:00,1.0656,1.0656,1.0652,1.0652,263200000.0
2009-10-27 19:11:00,1.0652,1.06545,1.06515,1.06525,153000000.0
2009-10-27 19:12:00,1.0652,1.06525,1.06415,1.0642,368900000.0
2009-10-27 19:13:00,1.0642,1.06535,1.06415,1.06515,143700000.0
2009-10-27 19:14:00,1.06515,1.06515,1.06465,1.06495,200600000.0
2009-10-27 19:15:00,1.06495,1.0652,1.06495,1.06515,312600000.0
2009-10-27 19:16:00,1.06515,1.06545,1.065,1.06545,300300000.0
2009-10-27 19:17:00,1.06555,1.06555,1.06535,1.06545,183900000.0
2009-10-27 19:18:00,1.06545,1.06555,1.06525,1.0654,240200000.0
2009-10-27 19:19:00,1.0654,1.0656,1.0654,1.06555,215200000.0
2009-10-27 19:20:00,1.06565,1.0658,1.06535,1.06545,202900000.0
2009-10-27 19:21:00,1.06555,1.06625,1.06555,1.06615,307700000.0
2009-10-27 19:22:00,1.06615,1.0665,1.06615,1.06635,130200000.0
2009-10-27 19:23:00,1.0663,1.06645,1.066,1.06605,216600000.0
2009-10-27 19:24:00,1.0661,1.0661,1.06605,1.06605,116600000.0
2009-10-27 19:25:00,1.06605,1.0661,1.0657,1.0657,298300000.0
2009-10-27 19:26:00,1.06565,1.0657,1.06555,1.06555,55200000.0
2009-10-27 19:27:00,1.06555,1.06585,1.06555,1.06575,149400000.0
2009-10-27 19:28:00,1.06575,1.06575,1.0654,1.0655,203400000.0
2009-10-27 19:29:00,1.0655,1.06565,1.06545,1.06555,76900000.0
2009-10-27 19:30:00,1.06555,1.06555,1.06515,1.06515,276100000.0
2009-10-27 19:31:00,1.06515,1.0654,1.06505,1.0651,181700000.0
2009-10-27 19:32:00,1.0651,1.06535,1.0651,1.0653,392200000.0
2009-10-27 19:33:00,1.0653,1.06555,1.0653,1.06535,354100000.0
2009-10-27 19:34:00,1.0655,1.06655,1.0655,1.06615,625100000.0
2009-10-27 19:35:00,1.06615,1.0662,1.0658,1.06585,629600000.0
2009-10-27 19:36:00,1.06585,1.06605,1.06575,1.0658,335600000.0
2009-10-27 19:37:00,1.06585,1.0662,1.0658,1.06595,391300000.0
2009-10-27 19:38:00,1.06595,1.0662,1.06575,1.06615,277100000.0
2009-10-27 19:39:00,1.06615,1.06635,1.0661,1.0662,220000000.0
2009-10-27 19:40:00,1.06625,1.06675,1.06625,1.06655,101200000.0
2009-10-27 19:41:00,1.06655,1.06655,1.0658,1.06595,425400000.0
2009-10-27 19:42:00,1.06595,1.06595,1.06545,1.06585,195500000.0
2009-10-27 19:43:00,1.06585,1.066,1.06555,1.066,245200000.0
2009-10-27 19:44:00,1.066,1.0661,1.06595,1.066,178500000.0
2009-10-27 19:45:00,1.066,1.066,1.0657,1.06585,386700000.0
2009-10-27 19:46:00,1.0659,1.06595,1.06585,1.0659,255600000.0
2009-10-27 19:47:00,1.0659,1.06625,1.0658,1.0662,254500000.0
2009-10-27 19:48:00,1.0662,1.0662,1.06605,1.06605,260300000.0
2009-10-27 19:49:00,1.0661,1.0662,1.06595,1.06595,112200000.0
2009-10-27 19:50:00,1.06595,1.06615,1.0658,1.06615,335300000.0
2009-10-27 19:51:00,1.06615,1.0663,1.06575,1.0659,245000000.0
2009-10-27 19:52:00,1.0659,1.0662,1.0659,1.06605,210000000.0
2009-10-27 19:53:00,1.066,1.0661,1.06585,1.06605,72900000.0
2009-10-27 19:54:00,1.0661,1.0661,1.06595,1.06595,115000000.0
2009-10-27 19:55:00,1.06595,1.06625,1.06595,1.0662,82400000.0
2009-10-27 19:56:00,1.0662,1.06625,1.06595,1.06605,255200000.0
2009-10-27 19:57:00,1.06605,1.06625,1.066,1.066,261900000.0
2009-10-27 19:58:00,1.06595,1.06615,1.06595,1.0661,70200000.0
2009-10-27 19:59:00,1.06605,1.06605,1.0657,1.0658,334700000.0
2009-10-27 20:00:00,1.06585,1.0663,1.06585,1.0663,108900000.0
2009-10-27 20:01:00,1.0663,1.0663,1.0661,1.0662,95000000.0
2009-10-27 20:02:00,1.0662,1.06635,1.06605,1.06605,143700000.0
2009-10-27 20:03:00,1.06605,1.06625,1.06605,1.06615,303100002.0
2009-10-27 20:04:00,1.06615,1.0666,1.06615,1.0666,245600000.0
2009-10-27 20:05:00,1.0666,1.0667,1.06635,1.06665,314600000.0
2009-10-27 20:06:00,1.06665,1.0668,1.0666,1.06665,354300000.0
2009-10-27 20:07:00,1.06665,1.0668,1.0662,1.0665,271100000.0
2009-10-27 20:08:00,1.06655,1.0667,1.0664,1.0664,119000000.0
2009-10-27 20:09:00,1.0664,1.06645,1.0663,1.0664,135200000.0
2009-10-27 20:10:00,1.0664,1.0664,1.06595,1.066,296500000.0
2009-10-27 20:11:00,1.066,1.06625,1.06595,1.066,306500000.0
2009-10-27 20:12:00,1.066,1.06605,1.06595,1.066,187700000.0
2009-10-27 20:13:00,1.066,1.06615,1.0658,1.0658,263500000.0
2009-10-27 20:14:00,1.0658,1.0658,1.06565,1.0658,160700000.0
2009-10-27 20:15:00,1.0658,1.0658,1.0654,1.0654,213800000.0
2009-10-27 20:16:00,1.0654,1.06555,1.06505,1.06505,243600000.0
2009-10-27 20:17:00,1.06505,1.06525,1.06505,1.06515,169900000.0
2009-10-27 20:18:00,1.06515,1.06565,1.065,1.06505,267000000.0
2009-10-27 20:19:00,1.065,1.06535,1.065,1.0651,169300000.0
2009-10-27 20:20:00,1.0651,1.06555,1.0651,1.06535,107900000.0
2009-10-27 20:21:00,1.06545,1.06555,1.06545,1.06555,68300000.0
2009-10-27 20:22:00,1.06555,1.0658,1.06545,1.06555,293200000.0
2009-10-27 20:23:00,1.06555,1.0656,1.065,1.065,130700000.0
2009-10-27 20:24:00,1.06495,1.06505,1.06465,1.065,188300000.0
2009-10-27 20:25:00,1.065,1.065,1.06435,1.06455,326600000.0
2009-10-27 20:26:00,1.0645,1.06515,1.0645,1.0649,435500000.0
2009-10-27 20:27:00,1.0649,1.065,1.06465,1.06465,442290000.0
2009-10-27 20:28:00,1.06465,1.065,1.0645,1.06495,360500000.0
2009-10-27 20:29:00,1.065,1.0654,1.06495,1.06495,385800000.0
2009-10-27 20:30:00,1.065,1.065,1.06475,1.06495,137500000.0
2009-10-27 20:31:00,1.06495,1.0652,1.06495,1.0651,163900000.0
2009-10-27 20:32:00,1.06515,1.06515,1.06505,1.06505,118900000.0
2009-10-27 20:33:00,1.065,1.0651,1.06485,1.0651,211800000.0
2009-10-27 20:34:00,1.0651,1.0651,1.06485,1.06495,94800000.0
2009-10-27 20:35:00,1.06495,1.06525,1.06495,1.06515,91100000.0
2009-10-27 20:36:00,1.06515,1.06535,1.065,1.0652,172600000.0
2009-10-27 20:37:00,1.0652,1.0658,1.0652,1.0658,159200000.0
2009-10-27 20:38:00,1.0658,1.06595,1.06545,1.0655,100900000.0
2009-10-27 20:39:00,1.06545,1.06575,1.06545,1.0657,60800000.0
2009-10-27 20:40:00,1.0657,1.0657,1.06495,1.0651,121300000.0
2009-10-27 20:41:00,1.0651,1.06545,1.06495,1.0654,310300000.0
2009-10-27 20:42:00,1.0654,1.0654,1.0649,1.06495,189200000.0
2009-10-27 20:43:00,1.06495,1.06495,1.0643,1.0643,186500000.0
2009-10-27 20:44:00,1.06425,1.06455,1.06415,1.06435,326000000.0
2009-10-27 20:45:00,1.06435,1.0647,1.0642,1.0646,233400000.0
2009-10-27 20:46:00,1.0646,1.06465,1.0645,1.0646,159400000.0
2009-10-27 20:47:00,1.06465,1.0647,1.0645,1.06455,77700000.0
2009-10-27 20:48:00,1.0646,1.0646,1.06435,1.06435,228500000.0
2009-10-27 20:49:00,1.06435,1.06435,1.0639,1.0639,391400000.0
2009-10-27 20:50:00,1.06395,1.06395,1.06345,1.06345,313900000.0
2009-10-27 20:51:00,1.06345,1.0636,1.0633,1.0635,271900000.0
2009-10-27 20:52:00,1.0635,1.0641,1.0635,1.06405,237800000.0
2009-10-27 20:53:00,1.06405,1.0642,1.064,1.0642,149200000.0
2009-10-27 20:54:00,1.06415,1.06415,1.0634,1.0634,232300000.0
2009-10-27 20:55:00,1.0634,1.0635,1.0631,1.0631,299000000.0
2009-10-27 20:56:00,1.0631,1.0636,1.0631,1.06345,284100000.0
2009-10-27 20:57:00,1.06345,1.06355,1.0634,1.0634,185600000.0
2009-10-27 20:58:00,1.06335,1.0635,1.06305,1.0635,440700000.0
2009-10-27 20:59:00,1.0635,1.0636,1.0632,1.06325,166700000.0
2009-10-27 21:00:00,1.0632,1.06325,1.0631,1.0631,170600000.0
2009-10-27 21:01:00,1.0631,1.0633,1.06305,1.06325,98050000.0
2009-10-27 21:02:00,1.06335,1.06345,1.06335,1.06345,46700000.0
2009-10-27 21:03:00,1.06345,1.06355,1.0634,1.0635,120300000.0
2009-10-27 21:04:00,1.0635,1.0635,1.06305,1.06305,203700000.0
2009-10-27 21:05:00,1.06305,1.0633,1.06305,1.06315,219300000.0
2009-10-27 21:06:00,1.06315,1.06375,1.0631,1.06355,162600000.0
2009-10-27 21:07:00,1.0636,1.06395,1.06355,1.0636,66400000.0
2009-10-27 21:08:00,1.0636,1.0636,1.06345,1.06345,44900000.0
2009-10-27 21:09:00,1.06355,1.06395,1.06355,1.06395,316100000.0
2009-10-27 21:10:00,1.06395,1.06405,1.0636,1.0636,353400000.0
2009-10-27 21:11:00,1.0636,1.06405,1.06355,1.06405,208400000.0
2009-10-27 21:12:00,1.06405,1.06405,1.0637,1.06395,277100000.0
2009-10-27 21:13:00,1.0639,1.0642,1.0639,1.0641,88500000.0
2009-10-27 21:14:00,1.0641,1.0641,1.06355,1.0636,229300000.0
2009-10-27 21:15:00,1.0636,1.06375,1.06355,1.06375,50800000.0
2009-10-27 21:16:00,1.06375,1.06385,1.06375,1.06385,46900000.0
2009-10-27 21:17:00,1.06385,1.06385,1.06355,1.06365,102800000.0
2009-10-27 21:18:00,1.06365,1.0638,1.06365,1.06375,54300000.0
2009-10-27 21:19:00,1.06385,1.06385,1.0635,1.06355,83200000.0
2009-10-27 21:20:00,1.0635,1.06365,1.0634,1.06355,113800000.0
2009-10-27 21:21:00,1.06355,1.06375,1.0634,1.06375,116100000.0
2009-10-27 21:22:00,1.06375,1.0638,1.06355,1.0636,96300000.0
2009-10-27 21:23:00,1.06365,1.064,1.06365,1.064,111600000.0
2009-10-27 21:24:00,1.064,1.064,1.0637,1.0637,106000000.0
2009-10-27 21:25:00,1.0638,1.06405,1.0638,1.06405,121700000.0
2009-10-27 21:26:00,1.06405,1.06415,1.06385,1.06405,65600000.0
2009-10-27 21:27:00,1.06405,1.06435,1.06405,1.06435,65700000.0
2009-10-27 21:28:00,1.06435,1.06455,1.06405,1.06425,146400000.0
2009-10-27 21:29:00,1.06425,1.06425,1.0641,1.0641,21400000.0
2009-10-27 21:30:00,1.0641,1.0642,1.0641,1.06415,72200000.0
2009-10-27 21:31:00,1.06415,1.06435,1.0641,1.0643,95500000.0
2009-10-27 21:32:00,1.0643,1.06445,1.06415,1.0642,215500000.0
2009-10-27 21:33:00,1.0642,1.0648,1.0642,1.06455,257200000.0
2009-10-27 21:34:00,1.06465,1.06605,1.0646,1.06605,451700002.0
2009-10-27 21:35:00,1.066,1.066,1.06545,1.0656,108700000.0
2009-10-27 21:36:00,1.06565,1.0662,1.06545,1.06555,265300000.0
2009-10-27 21:37:00,1.0655,1.0655,1.0649,1.06505,198600000.0
2009-10-27 21:38:00,1.06505,1.06515,1.06485,1.06505,175900000.0
2009-10-27 21:39:00,1.06505,1.06545,1.065,1.0654,267700000.0
2009-10-27 21:40:00,1.06535,1.06545,1.06505,1.06505,359600000.0
2009-10-27 21:41:00,1.06505,1.06545,1.06495,1.0654,420900000.0
2009-10-27 21:42:00,1.0654,1.0655,1.06525,1.06525,474200000.0
2009-10-27 21:43:00,1.06525,1.06525,1.065,1.065,469800000.0
2009-10-27 21:44:00,1.065,1.0651,1.065,1.065,295100000.0
2009-10-27 21:45:00,1.06505,1.06505,1.06485,1.06505,295100000.0
2009-10-27 21:46:00,1.06505,1.06555,1.065,1.06555,238800000.0
2009-10-27 21:47:00,1.06565,1.06575,1.06525,1.06525,434800000.0
2009-10-27 21:48:00,1.06525,1.06525,1.06505,1.06525,119000000.0
2009-10-27 21:49:00,1.06525,1.0656,1.0651,1.06545,228900000.0
2009-10-27 21:50:00,1.06545,1.0655,1.0654,1.0654,130500000.0
2009-10-27 21:51:00,1.0654,1.0656,1.0651,1.0655,191400000.0
2009-10-27 21:52:00,1.06555,1.06565,1.06545,1.0655,383100000.0
2009-10-27 21:53:00,1.0655,1.06585,1.06545,1.0657,137000000.0
2009-10-27 21:54:00,1.06575,1.06585,1.06575,1.06585,138900000.0
2009-10-27 21:55:00,1.06585,1.0663,1.06585,1.06625,184800000.0
2009-10-27 21:56:00,1.06625,1.06645,1.06615,1.0663,192300000.0
2009-10-27 21:57:00,1.0663,1.0663,1.06595,1.066,216600000.0
2009-10-27 21:58:00,1.06605,1.0661,1.06595,1.06595,262200000.0
2009-10-27 21:59:00,1.06595,1.0661,1.0658,1.066,253800000.0
2009-10-27 22:00:00,1.066,1.06605,1.0659,1.06595,195300000.0
2009-10-27 22:01:00,1.06595,1.066,1.06575,1.06585,176000000.0
2009-10-27 22:02:00,1.06585,1.06585,1.06585,1.06585,103900000.0
2009-10-27 22:03:00,1.06585,1.06585,1.06585,1.06585,48000000.0
2009-10-27 22:04:00,1.06585,1.06585,1.06585,1.06585,14400000.0
2009-10-27 22:05:00,1.06585,1.06585,1.0653,1.06565,167600000.0
2009-10-27 22:06:00,1.06565,1.06585,1.0656,1.06565,178100000.0
2009-10-27 22:07:00,1.06565,1.06575,1.06525,1.0654,149900000.0
2009-10-27 22:08:00,1.0654,1.0654,1.0652,1.0653,159100000.0
2009-10-27 22:09:00,1.06535,1.0655,1.06525,1.06545,96400000.0
2009-10-27 22:10:00,1.06555,1.0656,1.06545,1.06555,516900000.0
2009-10-27 22:11:00,1.0655,1.06555,1.0655,1.0655,260200000.0
2009-10-27 22:12:00,1.0655,1.0655,1.06535,1.0654,155000000.0
2009-10-27 22:13:00,1.0654,1.06555,1.06535,1.06555,115800000.0
2009-10-27 22:14:00,1.06555,1.0657,1.0655,1.06555,152400000.0
2009-10-27 22:15:00,1.06555,1.06555,1.06555,1.06555,20700000.0
2009-10-27 22:16:00,1.06555,1.0656,1.06555,1.0656,27100000.0
2009-10-27 22:17:00,1.0656,1.0659,1.0656,1.0659,89300000.0
2009-10-27 22:18:00,1.066,1.066,1.06585,1.066,139700000.0
2009-10-27 22:19:00,1.066,1.06605,1.066,1.06605,139700000.0
2009-10-27 22:20:00,1.06605,1.06615,1.06605,1.0661,51400000.0
2009-10-27 22:21:00,1.0661,1.0664,1.06605,1.0662,279700000.0
2009-10-27 22:22:00,1.0662,1.0663,1.06615,1.06615,101300000.0
2009-10-27 22:23:00,1.06615,1.06615,1.06605,1.06605,25500000.0
2009-10-27 22:24:00,1.06605,1.06615,1.06605,1.06615,24000000.0
2009-10-27 22:25:00,1.0661,1.0661,1.06545,1.06585,164300000.0
2009-10-27 22:26:00,1.06585,1.06595,1.06565,1.06565,217400000.0
2009-10-27 22:27:00,1.06565,1.06565,1.0656,1.0656,80500000.0
2009-10-27 22:28:00,1.0656,1.0656,1.0655,1.06555,70100000.0
2009-10-27 22:29:00,1.06555,1.06575,1.0655,1.0655,131100000.0
2009-10-27 22:30:00,1.0655,1.0655,1.06515,1.06525,213900000.0
2009-10-27 22:31:00,1.06535,1.0654,1.0652,1.0652,66800000.0
2009-10-27 22:32:00,1.06525,1.0653,1.06525,1.06525,322300000.0
2009-10-27 22:33:00,1.06525,1.0655,1.0651,1.0652,184300000.0
2009-10-27 22:34:00,1.0652,1.0652,1.065,1.065,35200000.0
2009-10-27 22:35:00,1.065,1.0652,1.0649,1.06515,141600000.0
2009-10-27 22:36:00,1.06472,1.065,1.06472,1.06482,28500000.0
2009-10-27 22:37:00,1.06515,1.06515,1.06515,1.06515,2400000.0
2009-10-27 22:38:00,1.06515,1.06525,1.06515,1.06515,64400000.0
2009-10-27 22:39:00,1.06515,1.06515,1.06485,1.06485,85600000.0
2009-10-27 22:40:00,1.06485,1.06485,1.06485,1.06485,26600000.0
2009-10-27 22:41:00,1.06485,1.06505,1.06485,1.0649,152700000.0
2009-10-27 22:42:00,1.06485,1.06505,1.0648,1.06485,42300000.0
2009-10-27 22:43:00,1.06485,1.06485,1.06485,1.06485,3000000.0
2009-10-27 22:44:00,1.06485,1.06495,1.06475,1.06475,51400000.0
2009-10-27 22:45:00,1.06475,1.06475,1.06455,1.0646,104800000.0
2009-10-27 22:46:00,1.0646,1.0649,1.0646,1.0649,76700000.0
2009-10-27 22:47:00,1.0649,1.0651,1.0649,1.06505,62400000.0
2009-10-27 22:48:00,1.06505,1.0651,1.0647,1.0651,144400000.0
2009-10-27 22:49:00,1.06515,1.0654,1.06515,1.0653,85900000.0
2009-10-27 22:50:00,1.06525,1.06525,1.06515,1.06515,130400000.0
2009-10-27 22:51:00,1.06515,1.0654,1.06495,1.0651,213800000.0
2009-10-27 22:52:00,1.06515,1.06525,1.06505,1.0651,143900000.0
2009-10-27 22:53:00,1.0651,1.0651,1.0647,1.06485,124700000.0
2009-10-27 22:54:00,1.06485,1.06485,1.0647,1.0647,42200000.0
2009-10-27 22:55:00,1.0647,1.06475,1.0645,1.06455,112200000.0
2009-10-27 22:56:00,1.06455,1.065,1.06455,1.0648,114700000.0
2009-10-27 22:57:00,1.0648,1.06495,1.0648,1.06495,31200000.0
2009-10-27 22:58:00,1.0649,1.0651,1.06455,1.0647,64800000.0
2009-10-27 22:59:00,1.0647,1.0648,1.0646,1.06465,28600000.0
2009-10-27 23:00:00,1.06445,1.06455,1.06445,1.0645,15000000.0
2009-10-27 23:01:00,1.0645,1.0645,1.064,1.0644,46700000.0
2009-10-27 23:02:00,1.0643,1.06465,1.06425,1.06465,32400000.0
2009-10-27 23:03:00,1.06465,1.0647,1.0646,1.06465,37540000.0
2009-10-27 23:04:00,1.06465,1.06465,1.06465,1.06465,2400000.0
2009-10-27 23:05:00,1.06465,1.06475,1.06465,1.06475,14000000.0
2009-10-27 23:06:00,1.06456,1.0646,1.06447,1.06459,36200000.0
2009-10-27 23:07:00,1.06485,1.06485,1.0648,1.06485,13900000.0
2009-10-27 23:08:00,1.06485,1.0649,1.0647,1.06475,24320000.0
2009-10-27 23:09:00,1.0648,1.0648,1.0648,1.0648,1000000.0
2009-10-27 23:10:00,1.06485,1.06485,1.0645,1.0647,59440000.0
2009-10-27 23:11:00,1.06475,1.06475,1.0647,1.0647,2000000.0
2009-10-27 23:12:00,1.06455,1.0647,1.0645,1.0647,20000000.0
2009-10-27 23:13:00,1.0647,1.0647,1.0647,1.0647,14100000.0
2009-10-27 23:14:00,1.06452,1.0646,1.06442,1.0645,96000000.0
2009-10-27 23:15:00,1.06433,1.0645,1.06433,1.0645,43100000.0
2009-10-27 23:16:00,1.0647,1.06475,1.0647,1.06475,9200000.0
2009-10-27 23:17:00,1.06475,1.06475,1.0644,1.06445,21000000.0
2009-10-27 23:18:00,1.06445,1.0646,1.0644,1.0646,26300000.0
2009-10-27 23:19:00,1.0646,1.0647,1.0646,1.06465,25300000.0
2009-10-27 23:20:00,1.06465,1.0647,1.06455,1.06455,70900000.0
2009-10-27 23:21:00,1.06455,1.06455,1.0645,1.06455,50400000.0
2009-10-27 23:22:00,1.06455,1.06455,1.0642,1.0642,44900000.0
2009-10-27 23:23:00,1.06425,1.06425,1.06415,1.06415,7600000.0
2009-10-27 23:24:00,1.06425,1.06445,1.06425,1.06445,5400000.0
2009-10-27 23:25:00,1.06455,1.0646,1.06415,1.06415,54000000.0
2009-10-27 23:26:00,1.06415,1.0642,1.06415,1.06415,73000000.0
2009-10-27 23:27:00,1.06415,1.06425,1.06415,1.06425,23400000.0
2009-10-27 23:28:00,1.0644,1.0644,1.0642,1.0643,4200000.0
2009-10-27 23:29:00,1.0644,1.0645,1.0644,1.0644,110400000.0
2009-10-27 23:30:00,1.0644,1.0644,1.06415,1.0643,38800000.0
2009-10-27 23:31:00,1.06425,1.0643,1.06425,1.0643,61200000.0
2009-10-27 23:32:00,1.0643,1.0643,1.0643,1.0643,12800000.0
2009-10-27 23:33:00,1.0643,1.0643,1.0643,1.0643,8800000.0
2009-10-27 23:34:00,1.0643,1.0643,1.0643,1.0643,22400000.0
2009-10-27 23:35:00,1.06413,1.06423,1.06407,1.06423,32500000.0
2009-10-27 23:36:00,1.06428,1.0643,1.06425,1.06427,19300000.0
2009-10-27 23:37:00,1.06425,1.06425,1.06418,1.06422,22600000.0
2009-10-27 23:38:00,1.06423,1.06426,1.06421,1.06426,8200000.0
2009-10-27 23:39:00,1.0643,1.0643,1.0641,1.06415,20800000.0
2009-10-27 23:40:00,1.06396,1.06412,1.06396,1.06404,15000000.0
2009-10-27 23:41:00,1.06399,1.06411,1.06397,1.06398,43700000.0
2009-10-27 23:42:00,1.06415,1.0642,1.06415,1.0642,17600000.0
2009-10-27 23:43:00,1.0642,1.0642,1.0642,1.0642,36000000.0
2009-10-27 23:44:00,1.0642,1.0642,1.0642,1.0642,48800000.0
2009-10-27 23:45:00,1.0642,1.0642,1.06415,1.06415,44800000.0
2009-10-27 23:46:00,1.06415,1.06415,1.0641,1.0641,14400000.0
2009-10-27 23:47:00,1.06415,1.06415,1.06415,1.06415,24000000.0
2009-10-27 23:48:00,1.06415,1.06417,1.06399,1.06412,64700000.0
2009-10-27 23:49:00,1.06415,1.06415,1.0641,1.0641,12800000.0
2009-10-27 23:50:00,1.06407,1.06411,1.0639,1.06403,27700000.0
2009-10-27 23:51:00,1.0641,1.0641,1.0641,1.0641,8000000.0
2009-10-27 23:52:00,1.06397,1.06406,1.06397,1.06398,19300000.0
2009-10-27 23:53:00,1.06406,1.06406,1.06399,1.064,11400000.0
2009-10-27 23:54:00,1.0641,1.0641,1.0641,1.0641,7200000.0
2009-10-27 23:55:00,1.06396,1.06428,1.06396,1.06405,16400000.0
2009-10-27 23:56:00,1.0641,1.0641,1.0641,1.0641,3200000.0
2009-10-27 23:57:00,1.06382,1.06403,1.06382,1.06403,101700000.0
2009-10-27 23:58:00,1.06394,1.0642,1.06382,1.06405,41800000.0
2009-10-27 23:59:00,1.06418,1.06418,1.0639,1.06396,22100000.0
2009-10-28 00:00:00,1.0641,1.06415,1.06405,1.06405,46200000.0
2009-10-28 00:01:00,1.06405,1.06405,1.06395,1.06395,139400000.0
2009-10-28 00:02:00,1.06395,1.06395,1.06375,1.0638,70500000.0
2009-10-28 00:03:00,1.0638,1.0641,1.06375,1.06385,60400000.0
2009-10-28 00:04:00,1.06385,1.06385,1.06375,1.06385,83400000.0
2009-10-28 00:05:00,1.06385,1.06385,1.06385,1.06385,11200000.0
2009-10-28 00:06:00,1.06376,1.0638,1.06362,1.0638,30700000.0
2009-10-28 00:07:00,1.06395,1.06395,1.06385,1.06385,24400000.0
2009-10-28 00:08:00,1.06385,1.06395,1.06385,1.06385,14200000.0
2009-10-28 00:09:00,1.06385,1.06385,1.06385,1.06385,1000000.0
2009-10-28 00:10:00,1.06395,1.064,1.0638,1.06385,22900000.0
2009-10-28 00:11:00,1.0639,1.0639,1.0639,1.0639,3400000.0
2009-10-28 00:12:00,1.06381,1.06381,1.06362,1.06362,33600000.0
2009-10-28 00:13:00,1.064,1.064,1.064,1.064,14800000.0
2009-10-28 00:14:00,1.06405,1.06405,1.0639,1.0639,12600000.0
2009-10-28 00:15:00,1.06371,1.06383,1.06371,1.06375,12700000.0
2009-10-28 00:16:00,1.0638,1.0638,1.06359,1.06359,36800000.0
2009-10-28 00:17:00,1.064,1.064,1.064,1.064,2000000.0
2009-10-28 00:18:00,1.06405,1.06415,1.06405,1.06415,7300000.0
2009-10-28 00:19:00,1.06415,1.06415,1.06415,1.06415,2000000.0
2009-10-28 00:20:00,1.06405,1.06405,1.06405,1.06405,3000000.0
2009-10-28 00:21:00,1.06405,1.06415,1.06405,1.06415,3700000.0
2009-10-28 00:22:00,1.06415,1.06415,1.06415,1.06415,1000000.0
2009-10-28 00:23:00,1.06399,1.064,1.06383,1.064,56200000.0
2009-10-28 00:24:00,1.06395,1.064,1.06381,1.06381,20200000.0
2009-10-28 00:25:00,1.06395,1.0641,1.0639,1.0639,7000000.0
2009-10-28 00:26:00,1.06395,1.064,1.06395,1.064,10600000.0
2009-10-28 00:27:00,1.064,1.064,1.064,1.064,9000000.0
2009-10-28 00:28:00,1.064,1.064,1.064,1.064,5300000.0
2009-10-28 00:29:00,1.064,1.064,1.064,1.064,15900000.0
2009-10-28 00:30:00,1.064,1.06405,1.064,1.06405,13000000.0
2009-10-28 00:31:00,1.06356,1.06381,1.06351,1.06381,19400000.0
2009-10-28 00:32:00,1.06386,1.06386,1.06351,1.06384,98800000.0
2009-10-28 00:33:00,1.06405,1.06405,1.06405,1.06405,4800000.0
2009-10-28 00:34:00,1.06405,1.06405,1.06405,1.06405,9600000.0
2009-10-28 00:35:00,1.06405,1.06405,1.06405,1.06405,16800000.0
2009-10-28 00:36:00,1.06405,1.06405,1.06405,1.06405,12000000.0
2009-10-28 00:37:00,1.06405,1.06405,1.06405,1.06405,2400000.0
2009-10-28 00:38:00,1.06405,1.06405,1.064,1.064,9200000.0
2009-10-28 00:39:00,1.064,1.064,1.06395,1.06395,9400000.0
2009-10-28 00:40:00,1.06395,1.06395,1.06395,1.06395,27200000.0
2009-10-28 00:41:00,1.06395,1.06395,1.06395,1.06395,4800000.0
2009-10-28 00:42:00,1.06395,1.064,1.06395,1.064,7700000.0
2009-10-28 00:43:00,1.06405,1.06405,1.06405,1.06405,16800000.0
2009-10-28 00:44:00,1.06405,1.06405,1.06405,1.06405,16800000.0
2009-10-28 00:45:00,1.06405,1.06405,1.06405,1.06405,21600000.0
2009-10-28 00:46:00,1.06405,1.0641,1.06395,1.064,58600000.0
2009-10-28 00:47:00,1.064,1.064,1.064,1.064,4800000.0
2009-10-28 00:48:00,1.0641,1.06415,1.0641,1.06415,12800000.0
2009-10-28 00:49:00,1.06415,1.06435,1.06415,1.06435,35400000.0
2009-10-28 00:50:00,1.06435,1.06445,1.0643,1.06445,36800000.0
2009-10-28 00:51:00,1.06445,1.06465,1.06445,1.06455,52000000.0
2009-10-28 00:52:00,1.0646,1.0646,1.0646,1.0646,20000000.0
2009-10-28 00:53:00,1.06455,1.06455,1.06415,1.06445,61500000.0
2009-10-28 00:54:00,1.06445,1.06445,1.0643,1.0644,31400000.0
2009-10-28 00:55:00,1.0644,1.0644,1.0643,1.0643,33000000.0
2009-10-28 00:56:00,1.0643,1.0643,1.06425,1.0643,16800000.0
2009-10-28 00:57:00,1.06425,1.06425,1.06415,1.06415,16800000.0
2009-10-28 00:58:00,1.06394,1.06399,1.06391,1.06398,33800000.0
2009-10-28 00:59:00,1.0642,1.06425,1.0642,1.06425,39200000.0
2009-10-28 01:00:00,1.06425,1.06425,1.0638,1.06395,93000000.0
2009-10-28 01:01:00,1.06395,1.06395,1.06385,1.06385,15200000.0
2009-10-28 01:02:00,1.06385,1.064,1.06385,1.06385,37800000.0
2009-10-28 01:03:00,1.06385,1.06385,1.06385,1.06385,2400000.0
2009-10-28 01:04:00,1.06385,1.06385,1.06385,1.06385,3600000.0
2009-10-28 01:05:00,1.06353,1.06369,1.06352,1.06369,85300000.0
2009-10-28 01:06:00,1.06385,1.06385,1.06385,1.06385,2400000.0
2009-10-28 01:07:00,1.06385,1.06395,1.06385,1.06395,46000000.0
2009-10-28 01:08:00,1.06405,1.06405,1.06395,1.06395,23600000.0
2009-10-28 01:09:00,1.0639,1.0639,1.06385,1.06385,54800000.0
2009-10-28 01:10:00,1.06385,1.0639,1.06385,1.06385,27200000.0
2009-10-28 01:11:00,1.06385,1.06385,1.06385,1.06385,2600000.0
2009-10-28 01:12:00,1.06385,1.06385,1.06375,1.0638,28000000.0
2009-10-28 01:13:00,1.0638,1.0638,1.06375,1.0638,14200000.0
2009-10-28 01:14:00,1.0638,1.0638,1.06375,1.0638,10800000.0
2009-10-28 01:15:00,1.0638,1.0638,1.06375,1.0638,11000000.0
2009-10-28 01:16:00,1.0638,1.0638,1.0637,1.0637,21700000.0
2009-10-28 01:17:00,1.0637,1.06385,1.0637,1.0637,39300000.0
2009-10-28 01:18:00,1.06385,1.06395,1.06385,1.06385,52800000.0
2009-10-28 01:19:00,1.0639,1.06405,1.06385,1.06395,71600000.0
2009-10-28 01:20:00,1.06395,1.06395,1.06385,1.06395,66200000.0
2009-10-28 01:21:00,1.06395,1.06395,1.06385,1.06385,36200000.0
2009-10-28 01:22:00,1.06385,1.06385,1.06385,1.06385,27200000.0
2009-10-28 01:23:00,1.06385,1.06385,1.06385,1.06385,28000000.0
2009-10-28 01:24:00,1.06385,1.064,1.06385,1.064,45800000.0
2009-10-28 01:25:00,1.06405,1.06405,1.06405,1.06405,9600000.0
2009-10-28 01:26:00,1.06405,1.06405,1.0638,1.0638,33600000.0
2009-10-28 01:27:00,1.06385,1.0639,1.06385,1.0639,15300000.0
2009-10-28 01:28:00,1.06385,1.0639,1.06385,1.0639,59200000.0
2009-10-28 01:29:00,1.0639,1.0639,1.06385,1.06385,64000000.0
2009-10-28 01:30:00,1.0639,1.06415,1.0639,1.06405,153400000.0
2009-10-28 01:31:00,1.06405,1.06425,1.06405,1.06425,71300000.0
2009-10-28 01:32:00,1.06425,1.06445,1.06415,1.06425,75700000.0
2009-10-28 01:33:00,1.06425,1.06425,1.06425,1.06425,3200000.0
2009-10-28 01:34:00,1.06415,1.06415,1.06405,1.06415,14700000.0
2009-10-28 01:35:00,1.06415,1.06415,1.06405,1.06415,28000000.0
2009-10-28 01:36:00,1.06415,1.06425,1.06415,1.06425,46000000.0
2009-10-28 01:37:00,1.06425,1.06425,1.06425,1.06425,29100000.0
2009-10-28 01:38:00,1.06425,1.06425,1.0642,1.06425,18800000.0
2009-10-28 01:39:00,1.06425,1.06435,1.06425,1.06435,65000000.0
2009-10-28 01:40:00,1.06435,1.06435,1.06435,1.06435,41100000.0
2009-10-28 01:41:00,1.0644,1.06445,1.0644,1.06445,20500000.0
2009-10-28 01:42:00,1.0644,1.0644,1.0642,1.0642,92500000.0
2009-10-28 01:43:00,1.06425,1.06425,1.06425,1.06425,38800000.0
2009-10-28 01:44:00,1.06425,1.06435,1.06425,1.06435,24800000.0
2009-10-28 01:45:00,1.06435,1.06435,1.06425,1.06425,45500000.0
2009-10-28 01:46:00,1.06425,1.06425,1.06425,1.06425,16000000.0
2009-10-28 01:47:00,1.06403,1.06403,1.06385,1.06395,20800000.0
2009-10-28 01:48:00,1.06425,1.06425,1.06425,1.06425,12000000.0
2009-10-28 01:49:00,1.06425,1.06425,1.06425,1.06425,8000000.0
2009-10-28 01:50:00,1.06425,1.06425,1.06425,1.06425,15200000.0
2009-10-28 01:51:00,1.06425,1.06425,1.06425,1.06425,9600000.0
2009-10-28 01:52:00,1.06425,1.06425,1.06425,1.06425,6400000.0
2009-10-28 01:53:00,1.06425,1.06425,1.06425,1.06425,3200000.0
2009-10-28 01:54:00,1.06403,1.06403,1.06392,1.06403,42600000.0
2009-10-28 01:55:00,1.06425,1.06425,1.06415,1.06415,31800000.0
2009-10-28 01:56:00,1.06415,1.06425,1.06415,1.0642,60300000.0
2009-10-28 01:57:00,1.0642,1.06425,1.0642,1.0642,19200000.0
2009-10-28 01:58:00,1.0642,1.0642,1.0642,1.0642,2400000.0
2009-10-28 01:59:00,1.0642,1.0642,1.0642,1.0642,28800000.0
2009-10-28 02:00:00,1.0642,1.06435,1.06415,1.0642,132100000.0
2009-10-28 02:01:00,1.0642,1.06425,1.0641,1.06425,67100000.0
2009-10-28 02:02:00,1.06425,1.0645,1.06425,1.0645,54200000.0
2009-10-28 02:03:00,1.0645,1.0645,1.06445,1.06445,3600000.0
2009-10-28 02:04:00,1.0644,1.0645,1.0644,1.0644,44900000.0
2009-10-28 02:05:00,1.0644,1.0644,1.06415,1.06415,141800000.0
2009-10-28 02:06:00,1.06415,1.06425,1.06415,1.06425,25700000.0
2009-10-28 02:07:00,1.06425,1.06425,1.06425,1.06425,14400000.0
2009-10-28 02:08:00,1.06425,1.06445,1.0642,1.0642,69300000.0
2009-10-28 02:09:00,1.06425,1.06435,1.06425,1.06435,143800000.0
2009-10-28 02:10:00,1.06435,1.06435,1.0642,1.06425,25600000.0
2009-10-28 02:11:00,1.06425,1.06425,1.0642,1.06425,41000000.0
2009-10-28 02:12:00,1.06425,1.06435,1.06425,1.06425,125700000.0
2009-10-28 02:13:00,1.06408,1.06408,1.06396,1.06396,29000000.0
2009-10-28 02:14:00,1.06425,1.06435,1.06425,1.06435,42600000.0
2009-10-28 02:15:00,1.06435,1.0644,1.06435,1.06435,43800000.0
2009-10-28 02:16:00,1.06435,1.06435,1.06425,1.06425,31200000.0
2009-10-28 02:17:00,1.06425,1.06425,1.06425,1.06425,11000000.0
2009-10-28 02:18:00,1.06425,1.06425,1.06415,1.06415,5600000.0
2009-10-28 02:19:00,1.06415,1.06415,1.06415,1.06415,3600000.0
2009-10-28 02:20:00,1.0642,1.06425,1.0642,1.06425,7600000.0
2009-10-28 02:21:00,1.06425,1.06435,1.06425,1.06435,17000000.0
2009-10-28 02:22:00,1.06435,1.06435,1.06425,1.06425,12200000.0
2009-10-28 02:23:00,1.06425,1.0645,1.06425,1.0644,91800000.0
2009-10-28 02:24:00,1.0644,1.0644,1.0643,1.0643,24600000.0
2009-10-28 02:25:00,1.06435,1.06435,1.0643,1.06435,16800000.0
2009-10-28 02:26:00,1.06435,1.06435,1.06435,1.06435,23700000.0
2009-10-28 02:27:00,1.06435,1.06435,1.06435,1.06435,23000000.0
2009-10-28 02:28:00,1.06435,1.06435,1.06435,1.06435,2400000.0
2009-10-28 02:29:00,1.06435,1.06455,1.06415,1.06435,127200000.0
2009-10-28 02:30:00,1.06435,1.06435,1.0639,1.0639,12100000.0
2009-10-28 02:31:00,1.06395,1.0647,1.06385,1.0646,146100000.0
2009-10-28 02:32:00,1.06465,1.06465,1.0644,1.06445,79800000.0
2009-10-28 02:33:00,1.06445,1.06475,1.06445,1.06475,72500000.0
2009-10-28 02:34:00,1.06475,1.06485,1.0646,1.0646,39700000.0
2009-10-28 02:35:00,1.0646,1.06485,1.0646,1.06485,123100000.0
2009-10-28 02:36:00,1.06485,1.06505,1.0648,1.06485,198300000.0
2009-10-28 02:37:00,1.06485,1.06495,1.0648,1.06485,154000000.0
2009-10-28 02:38:00,1.06485,1.0649,1.0646,1.0649,143200000.0
2009-10-28 02:39:00,1.0648,1.06495,1.0648,1.0649,62700000.0
2009-10-28 02:40:00,1.0649,1.06495,1.0648,1.0648,148700000.0
2009-10-28 02:41:00,1.06485,1.06495,1.0648,1.0648,122900000.0
2009-10-28 02:42:00,1.06485,1.0652,1.06485,1.06515,111100000.0
2009-10-28 02:43:00,1.06535,1.06585,1.06515,1.06575,236400000.0
2009-10-28 02:44:00,1.06575,1.06595,1.06575,1.0659,105000000.0
2009-10-28 02:45:00,1.0659,1.06595,1.0659,1.06595,100500000.0
2009-10-28 02:46:00,1.0659,1.0659,1.0659,1.0659,72000000.0
2009-10-28 02:47:00,1.0659,1.0659,1.0655,1.0655,174600000.0
2009-10-28 02:48:00,1.06545,1.06575,1.06545,1.06575,76800000.0
2009-10-28 02:49:00,1.06575,1.06605,1.06575,1.06605,100000000.0
2009-10-28 02:50:00,1.06605,1.0664,1.06595,1.0662,93300000.0
2009-10-28 02:51:00,1.0662,1.0662,1.0662,1.0662,13300000.0
2009-10-28 02:52:00,1.0662,1.0662,1.06575,1.0658,113100000.0
2009-10-28 02:53:00,1.0658,1.066,1.0658,1.06585,79700000.0
2009-10-28 02:54:00,1.06585,1.0659,1.06555,1.06565,82900000.0
2009-10-28 02:55:00,1.06565,1.06575,1.06565,1.0657,43200000.0
2009-10-28 02:56:00,1.0657,1.0657,1.0656,1.0656,28400000.0
2009-10-28 02:57:00,1.0656,1.06575,1.0656,1.06565,29600000.0
2009-10-28 02:58:00,1.06565,1.06575,1.06565,1.06565,16300000.0
2009-10-28 02:59:00,1.06565,1.06575,1.06565,1.06575,13900000.0
2009-10-28 03:00:00,1.06575,1.0659,1.0657,1.0659,44800000.0
2009-10-28 03:01:00,1.0659,1.06595,1.0657,1.0657,60400000.0
2009-10-28 03:02:00,1.0657,1.06575,1.06565,1.06565,35800000.0
2009-10-28 03:03:00,1.06565,1.0657,1.06555,1.06555,93900000.0
2009-10-28 03:04:00,1.06555,1.06565,1.0653,1.06535,65700000.0
2009-10-28 03:05:00,1.06525,1.0653,1.065,1.06505,139800000.0
2009-10-28 03:06:00,1.06505,1.06505,1.0646,1.06465,68600000.0
2009-10-28 03:07:00,1.06475,1.06495,1.06455,1.06485,64000000.0
2009-10-28 03:08:00,1.06495,1.06495,1.06485,1.06495,74800000.0
2009-10-28 03:09:00,1.06495,1.06495,1.06485,1.06495,61100000.0
2009-10-28 03:10:00,1.065,1.06515,1.06495,1.06505,82100000.0
2009-10-28 03:11:00,1.06515,1.06525,1.0651,1.0651,19700000.0
2009-10-28 03:12:00,1.06515,1.06515,1.0651,1.0651,10800000.0
2009-10-28 03:13:00,1.0651,1.0651,1.0649,1.0649,27100000.0
2009-10-28 03:14:00,1.0649,1.0649,1.0649,1.0649,19200000.0
2009-10-28 03:15:00,1.0649,1.0649,1.06455,1.0647,93900000.0
2009-10-28 03:16:00,1.0648,1.06485,1.0645,1.06485,121600000.0
2009-10-28 03:17:00,1.06485,1.06525,1.06485,1.0652,109300000.0
2009-10-28 03:18:00,1.0652,1.06525,1.0652,1.06525,79600000.0
2009-10-28 03:19:00,1.06525,1.06525,1.06525,1.06525,74900000.0
2009-10-28 03:20:00,1.06525,1.06545,1.06525,1.06525,94900000.0
2009-10-28 03:21:00,1.06525,1.06525,1.0652,1.06525,144600000.0
2009-10-28 03:22:00,1.06525,1.06535,1.06505,1.06515,147000000.0
2009-10-28 03:23:00,1.06515,1.0652,1.06515,1.06515,21000000.0
2009-10-28 03:24:00,1.06515,1.06535,1.06515,1.0652,69900000.0
2009-10-28 03:25:00,1.0652,1.0652,1.06505,1.06515,84300000.0
2009-10-28 03:26:00,1.06515,1.06515,1.0651,1.0651,18600000.0
2009-10-28 03:27:00,1.0651,1.06515,1.06505,1.06505,162800000.0
2009-10-28 03:28:00,1.0651,1.06515,1.06465,1.0648,108200000.0
2009-10-28 03:29:00,1.0648,1.06495,1.06455,1.0646,76150000.0
2009-10-28 03:30:00,1.0647,1.06495,1.0647,1.06495,33000000.0
2009-10-28 03:31:00,1.06495,1.06495,1.06445,1.0645,56300000.0
2009-10-28 03:32:00,1.0645,1.0645,1.06445,1.0645,40900000.0
2009-10-28 03:33:00,1.06445,1.06445,1.06405,1.06405,87800000.0
2009-10-28 03:34:00,1.06405,1.06405,1.0639,1.06405,47000000.0
2009-10-28 03:35:00,1.06405,1.06405,1.06405,1.06405,13000000.0
2009-10-28 03:36:00,1.06405,1.06455,1.06405,1.06455,39400000.0
2009-10-28 03:37:00,1.06455,1.06455,1.06435,1.06445,118900000.0
2009-10-28 03:38:00,1.06445,1.0645,1.06445,1.0645,24500000.0
2009-10-28 03:39:00,1.0645,1.06455,1.0645,1.06455,25000000.0
2009-10-28 03:40:00,1.06455,1.06455,1.06425,1.06425,81500000.0
2009-10-28 03:41:00,1.06425,1.06425,1.06425,1.06425,47200000.0
2009-10-28 03:42:00,1.06425,1.06435,1.06425,1.06435,82700000.0
2009-10-28 03:43:00,1.06435,1.06485,1.06425,1.0648,111600000.0
2009-10-28 03:44:00,1.06485,1.06485,1.06455,1.0646,44900000.0
2009-10-28 03:45:00,1.0646,1.0647,1.0646,1.0647,53000000.0
2009-10-28 03:46:00,1.0647,1.06485,1.06465,1.06485,35100000.0
2009-10-28 03:47:00,1.06485,1.06485,1.06475,1.06475,103900000.0
2009-10-28 03:48:00,1.06475,1.06485,1.06475,1.06475,49800000.0
2009-10-28 03:49:00,1.06475,1.06475,1.06475,1.06475,81200000.0
2009-10-28 03:50:00,1.06475,1.06475,1.06475,1.06475,14400000.0
2009-10-28 03:51:00,1.06475,1.06495,1.06465,1.06475,77200000.0
2009-10-28 03:52:00,1.0648,1.06495,1.0648,1.06495,37800000.0
2009-10-28 03:53:00,1.06495,1.06495,1.06475,1.06475,13900000.0
2009-10-28 03:54:00,1.06475,1.06475,1.06475,1.06475,47600000.0
2009-10-28 03:55:00,1.06475,1.06475,1.06475,1.06475,18000000.0
2009-10-28 03:56:00,1.06475,1.06475,1.0647,1.06475,71200000.0
2009-10-28 03:57:00,1.06475,1.06475,1.0647,1.06475,24000000.0
2009-10-28 03:58:00,1.06475,1.06475,1.06475,1.06475,14400000.0
2009-10-28 03:59:00,1.0644,1.0644,1.06425,1.0643,48600000.0
2009-10-28 04:00:00,1.0643,1.06445,1.0643,1.06435,10600000.0
2009-10-28 04:01:00,1.06435,1.06435,1.06435,1.06435,14800000.0
2009-10-28 04:02:00,1.06435,1.06435,1.06435,1.06435,4900000.0
2009-10-28 04:03:00,1.06435,1.06435,1.06435,1.06435,4900000.0
2009-10-28 04:04:00,1.06435,1.06435,1.06425,1.06435,17400000.0
2009-10-28 04:05:00,1.06435,1.06435,1.06435,1.06435,2400000.0
2009-10-28 04:06:00,1.06435,1.06445,1.06415,1.06415,118000000.0
2009-10-28 04:07:00,1.0641,1.06415,1.0641,1.0641,25800000.0
2009-10-28 04:08:00,1.0641,1.06415,1.06405,1.06415,100400000.0
2009-10-28 04:09:00,1.06415,1.06425,1.06415,1.0642,142600000.0
2009-10-28 04:10:00,1.0642,1.0645,1.0641,1.06425,123600000.0
2009-10-28 04:11:00,1.0643,1.0643,1.06425,1.06425,6400000.0
2009-10-28 04:12:00,1.06425,1.06435,1.06425,1.06435,31400000.0
2009-10-28 04:13:00,1.06435,1.06455,1.0643,1.06435,33500000.0
2009-10-28 04:14:00,1.06435,1.06435,1.0643,1.0643,24200000.0
2009-10-28 04:15:00,1.06407,1.06411,1.064,1.06407,46400000.0
2009-10-28 04:16:00,1.06435,1.06445,1.0643,1.0643,29900000.0
2009-10-28 04:17:00,1.0644,1.06445,1.06435,1.06435,54200000.0
2009-10-28 04:18:00,1.06435,1.06435,1.06435,1.06435,3600000.0
2009-10-28 04:19:00,1.06445,1.06455,1.0644,1.06455,47600000.0
2009-10-28 04:20:00,1.0646,1.06465,1.0646,1.06465,68000000.0
2009-10-28 04:21:00,1.06465,1.06465,1.06465,1.06465,51100000.0
2009-10-28 04:22:00,1.06465,1.06465,1.06455,1.06455,38000000.0
2009-10-28 04:23:00,1.06455,1.06455,1.06455,1.06455,139500000.0
2009-10-28 04:24:00,1.06455,1.06455,1.06455,1.06455,162300000.0
2009-10-28 04:25:00,1.06455,1.06455,1.06445,1.06445,315100000.0
2009-10-28 04:26:00,1.06445,1.06445,1.06445,1.06445,30600000.0
2009-10-28 04:27:00,1.06445,1.06445,1.06445,1.06445,15600000.0
2009-10-28 04:28:00,1.06445,1.06445,1.06445,1.06445,38700000.0
2009-10-28 04:29:00,1.06445,1.06445,1.06445,1.06445,14800000.0
2009-10-28 04:30:00,1.06445,1.06445,1.06435,1.06435,114300000.0
2009-10-28 04:31:00,1.06435,1.06445,1.06435,1.06445,18400000.0
2009-10-28 04:32:00,1.0645,1.0645,1.06445,1.06445,30500000.0
2009-10-28 04:33:00,1.06445,1.06445,1.06445,1.06445,18000000.0
2009-10-28 04:34:00,1.06445,1.06445,1.0643,1.0644,53900000.0
2009-10-28 04:35:00,1.06445,1.0645,1.06445,1.0645,42100000.0
2009-10-28 04:36:00,1.0645,1.0645,1.0644,1.06445,76500000.0
2009-10-28 04:37:00,1.06445,1.06445,1.06405,1.06405,91400000.0
2009-10-28 04:38:00,1.0642,1.0646,1.0642,1.0646,24100000.0
2009-10-28 04:39:00,1.0646,1.0646,1.0644,1.0645,34200000.0
2009-10-28 04:40:00,1.06455,1.06475,1.06455,1.06475,26700000.0
2009-10-28 04:41:00,1.06475,1.06485,1.06465,1.06485,17900000.0
2009-10-28 04:42:00,1.06475,1.06475,1.0645,1.06455,62500000.0
2009-10-28 04:43:00,1.06445,1.06455,1.06445,1.06445,105500000.0
2009-10-28 04:44:00,1.06445,1.0647,1.0643,1.0646,184800000.0
2009-10-28 04:45:00,1.0646,1.0646,1.06435,1.0645,58900000.0
2009-10-28 04:46:00,1.0645,1.06495,1.0645,1.06485,71600000.0
2009-10-28 04:47:00,1.06485,1.06485,1.06485,1.06485,50300000.0
2009-10-28 04:48:00,1.06485,1.06495,1.06485,1.06485,166300000.0
2009-10-28 04:49:00,1.06485,1.06495,1.06485,1.06485,61800000.0
2009-10-28 04:50:00,1.06485,1.06505,1.06465,1.06465,100400000.0
2009-10-28 04:51:00,1.06465,1.06475,1.06465,1.06465,43700000.0
2009-10-28 04:52:00,1.06465,1.0647,1.06465,1.06465,62100000.0
2009-10-28 04:53:00,1.0647,1.06475,1.0647,1.06475,6000000.0
2009-10-28 04:54:00,1.06485,1.06495,1.06475,1.06495,52200000.0
2009-10-28 04:55:00,1.06495,1.0651,1.0647,1.06505,133900000.0
2009-10-28 04:56:00,1.06505,1.0652,1.06505,1.06505,140100000.0
2009-10-28 04:57:00,1.06505,1.0653,1.065,1.0653,97500000.0
2009-10-28 04:58:00,1.06545,1.06565,1.0652,1.0652,92300000.0
2009-10-28 04:59:00,1.06545,1.06545,1.06515,1.06515,100600000.0
2009-10-28 05:00:00,1.06515,1.06515,1.06465,1.06495,124200000.0
2009-10-28 05:01:00,1.0648,1.06485,1.06455,1.0646,85200000.0
2009-10-28 05:02:00,1.0646,1.0648,1.0646,1.06475,49600000.0
2009-10-28 05:03:00,1.06475,1.06505,1.06475,1.06505,55100000.0
2009-10-28 05:04:00,1.06505,1.0651,1.06495,1.06505,71000000.0
2009-10-28 05:05:00,1.06505,1.0651,1.06505,1.06505,34100000.0
2009-10-28 05:06:00,1.06505,1.0651,1.06495,1.065,37200000.0
2009-10-28 05:07:00,1.065,1.065,1.065,1.065,7200000.0
2009-10-28 05:08:00,1.06505,1.06535,1.06505,1.06515,116700000.0
2009-10-28 05:09:00,1.06515,1.0652,1.06505,1.06515,86500000.0
2009-10-28 05:10:00,1.06505,1.0653,1.06505,1.0653,43300000.0
2009-10-28 05:11:00,1.06525,1.0654,1.06525,1.0654,84500000.0
2009-10-28 05:12:00,1.06535,1.06545,1.06535,1.06545,9500000.0
2009-10-28 05:13:00,1.06545,1.06545,1.06535,1.06545,92600000.0
2009-10-28 05:14:00,1.06545,1.06595,1.06545,1.06595,135400000.0
2009-10-28 05:15:00,1.06595,1.06605,1.06545,1.06555,84400000.0
2009-10-28 05:16:00,1.06565,1.06565,1.0648,1.06485,36600000.0
2009-10-28 05:17:00,1.06485,1.06515,1.06475,1.06495,78400000.0
2009-10-28 05:18:00,1.06495,1.06495,1.06495,1.06495,4000000.0
2009-10-28 05:19:00,1.06495,1.06495,1.06495,1.06495,1000000.0
2009-10-28 05:20:00,1.06495,1.06495,1.06495,1.06495,5000000.0
2009-10-28 05:21:00,1.06495,1.06495,1.06495,1.06495,2000000.0
2009-10-28 05:22:00,1.06495,1.06495,1.06495,1.06495,2000000.0
2009-10-28 05:23:00,1.06485,1.0649,1.06475,1.0649,43200000.0
2009-10-28 05:24:00,1.06485,1.06485,1.0648,1.06485,17800000.0
2009-10-28 05:25:00,1.0648,1.0648,1.06475,1.06475,11000000.0
2009-10-28 05:26:00,1.06475,1.06475,1.06475,1.06475,9600000.0
2009-10-28 05:27:00,1.06475,1.06475,1.06475,1.06475,7000000.0
2009-10-28 05:28:00,1.06475,1.06475,1.06475,1.06475,39600000.0
2009-10-28 05:29:00,1.06475,1.06485,1.06475,1.0648,41300000.0
2009-10-28 05:30:00,1.0648,1.06485,1.0647,1.06485,43400000.0
2009-10-28 05:31:00,1.06485,1.06485,1.06475,1.06475,16900000.0
2009-10-28 05:32:00,1.06475,1.06475,1.06475,1.06475,12600000.0
2009-10-28 05:33:00,1.06475,1.06485,1.0647,1.06475,26200000.0
2009-10-28 05:34:00,1.0647,1.06475,1.0647,1.06475,30000000.0
2009-10-28 05:35:00,1.06475,1.06475,1.06465,1.0647,40600000.0
2009-10-28 05:36:00,1.06475,1.06485,1.0647,1.06485,19000000.0
2009-10-28 05:37:00,1.06475,1.06475,1.06475,1.06475,33200000.0
2009-10-28 05:38:00,1.06485,1.0649,1.06475,1.0649,24000000.0
2009-10-28 05:39:00,1.06495,1.06505,1.0649,1.06495,75100000.0
2009-10-28 05:40:00,1.06495,1.0652,1.06495,1.0652,41700000.0
2009-10-28 05:41:00,1.06515,1.06525,1.06515,1.0652,44400000.0
2009-10-28 05:42:00,1.06515,1.06525,1.06515,1.0652,47000000.0
2009-10-28 05:43:00,1.06525,1.0653,1.06525,1.06525,64700000.0
2009-10-28 05:44:00,1.06525,1.06555,1.0652,1.06555,63000000.0
2009-10-28 05:45:00,1.06555,1.06565,1.06555,1.06555,27400000.0
2009-10-28 05:46:00,1.0657,1.066,1.0657,1.066,64300000.0
2009-10-28 05:47:00,1.066,1.0666,1.066,1.06645,84200000.0
2009-10-28 05:48:00,1.06645,1.06645,1.06615,1.0663,70200000.0
2009-10-28 05:49:00,1.0663,1.0663,1.06605,1.0661,72100000.0
2009-10-28 05:50:00,1.0661,1.06615,1.0661,1.0661,16200000.0
2009-10-28 05:51:00,1.0662,1.06625,1.06605,1.0661,60100000.0
2009-10-28 05:52:00,1.0661,1.06655,1.066,1.06645,56800000.0
2009-10-28 05:53:00,1.0664,1.06645,1.0663,1.0663,56300000.0
2009-10-28 05:54:00,1.06635,1.06635,1.0658,1.06595,105800000.0
2009-10-28 05:55:00,1.0657,1.06575,1.06555,1.06575,74400000.0
2009-10-28 05:56:00,1.0657,1.06585,1.06555,1.06585,28900000.0
2009-10-28 05:57:00,1.06555,1.06565,1.06552,1.06561,105200000.0
2009-10-28 05:58:00,1.0658,1.0658,1.0657,1.0657,11200000.0
2009-10-28 05:59:00,1.0657,1.0658,1.06565,1.06565,33600000.0
2009-10-28 06:00:00,1.06565,1.06635,1.06565,1.06625,98700000.0
2009-10-28 06:01:00,1.06625,1.06625,1.0662,1.0662,5800000.0
2009-10-28 06:02:00,1.06615,1.06615,1.06615,1.06615,36400000.0
2009-10-28 06:03:00,1.06615,1.06615,1.06595,1.066,48600000.0
2009-10-28 06:04:00,1.066,1.06615,1.066,1.06615,20000000.0
2009-10-28 06:05:00,1.0662,1.06625,1.06615,1.06625,36800000.0
2009-10-28 06:06:00,1.06625,1.0664,1.06625,1.0663,21400000.0
2009-10-28 06:07:00,1.06645,1.0665,1.06635,1.06635,37900000.0
2009-10-28 06:08:00,1.06635,1.06655,1.06635,1.06655,61300000.0
2009-10-28 06:09:00,1.06655,1.0666,1.06655,1.06655,17500000.0
2009-10-28 06:10:00,1.06665,1.06665,1.06665,1.06665,4800000.0
2009-10-28 06:11:00,1.06665,1.06665,1.06665,1.06665,24000000.0
2009-10-28 06:12:00,1.06665,1.06695,1.06665,1.06695,21400000.0
2009-10-28 06:13:00,1.06705,1.0671,1.067,1.067,46600000.0
2009-10-28 06:14:00,1.067,1.0672,1.067,1.0672,67700000.0
2009-10-28 06:15:00,1.06725,1.06725,1.0671,1.0671,53800000.0
2009-10-28 06:16:00,1.0671,1.0673,1.0671,1.0673,61900000.0
2009-10-28 06:17:00,1.0674,1.0674,1.06725,1.06735,69000000.0
2009-10-28 06:18:00,1.0673,1.0674,1.06695,1.06705,85500000.0
2009-10-28 06:19:00,1.06705,1.0671,1.06705,1.06705,108600000.0
2009-10-28 06:20:00,1.06705,1.0671,1.06705,1.0671,28200000.0
2009-10-28 06:21:00,1.06715,1.0672,1.067,1.06705,17400000.0
2009-10-28 06:22:00,1.06705,1.06705,1.06675,1.067,114600000.0
2009-10-28 06:23:00,1.067,1.06705,1.06695,1.06695,55800000.0
2009-10-28 06:24:00,1.06695,1.06695,1.0668,1.0668,36800000.0
2009-10-28 06:25:00,1.0668,1.0669,1.0667,1.06685,99500000.0
2009-10-28 06:26:00,1.06685,1.0669,1.0667,1.06685,73700000.0
2009-10-28 06:27:00,1.067,1.0671,1.06675,1.06675,183400000.0
2009-10-28 06:28:00,1.06675,1.0669,1.06675,1.0669,17800000.0
2009-10-28 06:29:00,1.06705,1.0671,1.06685,1.06705,18900000.0
2009-10-28 06:30:00,1.067,1.067,1.0669,1.067,23900000.0
2009-10-28 06:31:00,1.067,1.067,1.06695,1.06695,21800000.0
2009-10-28 06:32:00,1.06695,1.06695,1.06695,1.06695,72600000.0
2009-10-28 06:33:00,1.06695,1.06695,1.06685,1.06685,20500000.0
2009-10-28 06:34:00,1.06685,1.067,1.06675,1.067,66800000.0
2009-10-28 06:35:00,1.067,1.067,1.06695,1.06695,32200000.0
2009-10-28 06:36:00,1.06695,1.067,1.06695,1.067,31200000.0
2009-10-28 06:37:00,1.067,1.067,1.067,1.067,19300000.0
2009-10-28 06:38:00,1.067,1.0671,1.06675,1.0671,54400000.0
2009-10-28 06:39:00,1.06715,1.06735,1.06715,1.06715,49500000.0
2009-10-28 06:40:00,1.06725,1.06735,1.06725,1.0673,31400000.0
2009-10-28 06:41:00,1.0673,1.0673,1.0673,1.0673,4800000.0
2009-10-28 06:42:00,1.0673,1.0673,1.0673,1.0673,12000000.0
2009-10-28 06:43:00,1.06735,1.0674,1.06735,1.0674,42900000.0
2009-10-28 06:44:00,1.0674,1.06745,1.06725,1.0674,54600000.0
2009-10-28 06:45:00,1.0674,1.0674,1.06725,1.0673,60900000.0
2009-10-28 06:46:00,1.0671,1.0671,1.0669,1.06695,26200000.0
2009-10-28 06:47:00,1.06695,1.06695,1.06695,1.06695,44800000.0
2009-10-28 06:48:00,1.06695,1.06695,1.0669,1.0669,87200000.0
2009-10-28 06:49:00,1.06695,1.06695,1.0669,1.0669,18600000.0
2009-10-28 06:50:00,1.0669,1.06695,1.0669,1.0669,29400000.0
2009-10-28 06:51:00,1.0669,1.0669,1.06685,1.06685,33600000.0
2009-10-28 06:52:00,1.0669,1.0669,1.06685,1.06685,29600000.0
2009-10-28 06:53:00,1.0669,1.0669,1.06685,1.0669,40400000.0
2009-10-28 06:54:00,1.0669,1.0669,1.06685,1.06685,36600000.0
2009-10-28 06:55:00,1.06659,1.06673,1.06645,1.06663,225000000.0
2009-10-28 06:56:00,1.06685,1.06685,1.06685,1.06685,39600000.0
2009-10-28 06:57:00,1.06685,1.06685,1.06685,1.06685,48000000.0
2009-10-28 06:58:00,1.06685,1.06685,1.06685,1.06685,22400000.0
2009-10-28 06:59:00,1.06685,1.06685,1.06685,1.06685,16000000.0
2009-10-28 07:00:00,1.06685,1.06685,1.06685,1.06685,51600000.0
2009-10-28 07:01:00,1.06685,1.06685,1.06685,1.06685,26400000.0
2009-10-28 07:02:00,1.06685,1.06685,1.06685,1.06685,7600000.0
2009-10-28 07:03:00,1.06685,1.06685,1.06685,1.06685,6500000.0
2009-10-28 07:04:00,1.06685,1.06685,1.06665,1.06665,27200000.0
2009-10-28 07:05:00,1.06665,1.06665,1.06655,1.06655,16400000.0
2009-10-28 07:06:00,1.06655,1.06655,1.06645,1.06645,45800000.0
2009-10-28 07:07:00,1.06645,1.06645,1.06645,1.06645,45600000.0
2009-10-28 07:08:00,1.06655,1.06655,1.06645,1.06645,39000000.0
2009-10-28 07:09:00,1.06645,1.06655,1.06645,1.06645,20400000.0
2009-10-28 07:10:00,1.06645,1.06645,1.06645,1.06645,16800000.0
2009-10-28 07:11:00,1.06634,1.06652,1.06633,1.06634,212900000.0
2009-10-28 07:12:00,1.06635,1.06644,1.06626,1.06626,94400000.0
2009-10-28 07:13:00,1.06639,1.0665,1.06636,1.06641,145800000.0
2009-10-28 07:14:00,1.06645,1.06645,1.06615,1.0663,44700000.0
2009-10-28 07:15:00,1.0663,1.0664,1.0663,1.0664,22400000.0
2009-10-28 07:16:00,1.0664,1.0664,1.06635,1.06635,8800000.0
2009-10-28 07:17:00,1.06635,1.06655,1.06635,1.06645,46800000.0
2009-10-28 07:18:00,1.0665,1.0666,1.06645,1.0666,41800000.0
2009-10-28 07:19:00,1.0666,1.0668,1.0666,1.0668,44300000.0
2009-10-28 07:20:00,1.06675,1.06705,1.06675,1.06705,20300000.0
2009-10-28 07:21:00,1.06705,1.0672,1.06705,1.0672,13700000.0
2009-10-28 07:22:00,1.0672,1.0674,1.0672,1.0674,26100000.0
2009-10-28 07:23:00,1.06735,1.0674,1.06735,1.0674,6400000.0
2009-10-28 07:24:00,1.06735,1.06735,1.06735,1.06735,8300000.0
2009-10-28 07:25:00,1.06735,1.0674,1.06735,1.0674,9200000.0
2009-10-28 07:26:00,1.06729,1.06729,1.06706,1.06717,204300000.0
2009-10-28 07:27:00,1.06735,1.0676,1.06735,1.06755,49100000.0
2009-10-28 07:28:00,1.0675,1.0676,1.06745,1.0676,42200000.0
2009-10-28 07:29:00,1.0676,1.0676,1.0674,1.06745,24900000.0
2009-10-28 07:30:00,1.06745,1.06745,1.06715,1.06715,19000000.0
2009-10-28 07:31:00,1.06725,1.0674,1.06725,1.06735,44700000.0
2009-10-28 07:32:00,1.06735,1.06735,1.06735,1.06735,41800000.0
2009-10-28 07:33:00,1.06735,1.06735,1.06725,1.06725,5400000.0
2009-10-28 07:34:00,1.06725,1.06725,1.06725,1.06725,21600000.0
2009-10-28 07:35:00,1.06725,1.06725,1.06725,1.06725,9600000.0
2009-10-28 07:36:00,1.06725,1.06735,1.0672,1.0672,22700000.0
2009-10-28 07:37:00,1.0672,1.0672,1.06685,1.0671,28200000.0
2009-10-28 07:38:00,1.0671,1.0672,1.0669,1.067,67500000.0
2009-10-28 07:39:00,1.067,1.0672,1.067,1.0672,15200000.0
2009-10-28 07:40:00,1.06735,1.06735,1.06715,1.06735,27000000.0
2009-10-28 07:41:00,1.0673,1.06735,1.06725,1.06735,27000000.0
2009-10-28 07:42:00,1.06745,1.06745,1.06745,1.06745,6000000.0
2009-10-28 07:43:00,1.06725,1.0673,1.06725,1.0673,9600000.0
2009-10-28 07:44:00,1.0674,1.06745,1.0674,1.06745,7200000.0
2009-10-28 07:45:00,1.0674,1.06745,1.0673,1.06745,32800000.0
2009-10-28 07:46:00,1.06745,1.06745,1.0672,1.0672,53800000.0
2009-10-28 07:47:00,1.0674,1.06745,1.0672,1.06725,15300000.0
2009-10-28 07:48:00,1.0672,1.0672,1.06695,1.06705,13900000.0
2009-10-28 07:49:00,1.06705,1.06715,1.06705,1.0671,10700000.0
2009-10-28 07:50:00,1.0672,1.0674,1.0672,1.0673,14100000.0
2009-10-28 07:51:00,1.06735,1.06745,1.06735,1.06735,12000000.0
2009-10-28 07:52:00,1.06745,1.0675,1.06745,1.0675,16700000.0
2009-10-28 07:53:00,1.0675,1.0675,1.06705,1.0671,37800000.0
2009-10-28 07:54:00,1.06705,1.06705,1.06705,1.06705,17400000.0
2009-10-28 07:55:00,1.06705,1.0673,1.06705,1.06725,21400000.0
2009-10-28 07:56:00,1.06725,1.06725,1.0668,1.06685,63600000.0
2009-10-28 07:57:00,1.06685,1.06685,1.06685,1.06685,11100000.0
2009-10-28 07:58:00,1.06685,1.06685,1.06685,1.06685,7000000.0
2009-10-28 07:59:00,1.06685,1.06695,1.06685,1.06695,16300000.0
2009-10-28 08:00:00,1.06695,1.067,1.06685,1.06685,17000000.0
2009-10-28 08:01:00,1.06675,1.06685,1.0667,1.06685,53000000.0
2009-10-28 08:02:00,1.06685,1.06695,1.06685,1.06695,9800000.0
2009-10-28 08:03:00,1.06695,1.06695,1.06695,1.06695,3600000.0
2009-10-28 08:04:00,1.06695,1.06705,1.0669,1.06705,27100000.0
2009-10-28 08:05:00,1.06705,1.06715,1.06695,1.06705,105800000.0
2009-10-28 08:06:00,1.06705,1.0671,1.06665,1.06665,65200000.0
2009-10-28 08:07:00,1.06665,1.06675,1.06635,1.06655,176100000.0
2009-10-28 08:08:00,1.0666,1.06665,1.06655,1.06655,28000000.0
2009-10-28 08:09:00,1.06655,1.0667,1.06655,1.0667,29100000.0
2009-10-28 08:10:00,1.0667,1.0668,1.06655,1.06665,60000000.0
2009-10-28 08:11:00,1.06665,1.0671,1.06665,1.0671,28100000.0
2009-10-28 08:12:00,1.0671,1.06735,1.0671,1.06735,27400000.0
2009-10-28 08:13:00,1.06735,1.0674,1.0672,1.0674,35000000.0
2009-10-28 08:14:00,1.0674,1.06745,1.0674,1.06745,6200000.0
2009-10-28 08:15:00,1.0675,1.06765,1.0674,1.06765,59200000.0
2009-10-28 08:16:00,1.06765,1.06765,1.06755,1.06765,20800000.0
2009-10-28 08:17:00,1.06765,1.06765,1.06765,1.06765,4100000.0
2009-10-28 08:18:00,1.06765,1.06765,1.06745,1.06745,36400000.0
2009-10-28 08:19:00,1.06745,1.0676,1.0674,1.0674,23200000.0
2009-10-28 08:20:00,1.06745,1.06745,1.06745,1.06745,10000000.0
2009-10-28 08:21:00,1.06745,1.06765,1.06745,1.06765,57100000.0
2009-10-28 08:22:00,1.06765,1.0677,1.0676,1.06765,20100000.0
2009-10-28 08:23:00,1.0676,1.06775,1.0676,1.06775,26500000.0
2009-10-28 08:24:00,1.0677,1.06775,1.0677,1.06775,7100000.0
2009-10-28 08:25:00,1.0677,1.0677,1.0677,1.0677,11200000.0
2009-10-28 08:26:00,1.0677,1.0677,1.0676,1.0676,15400000.0
2009-10-28 08:27:00,1.0676,1.0676,1.06715,1.0674,60400000.0
2009-10-28 08:28:00,1.06745,1.06745,1.06745,1.06745,2400000.0
2009-10-28 08:29:00,1.06724,1.06731,1.06711,1.0673,226900000.0
2009-10-28 08:30:00,1.06712,1.06727,1.06678,1.06723,137000000.0
2009-10-28 08:31:00,1.06729,1.06744,1.06726,1.06736,173300000.0
2009-10-28 08:32:00,1.06735,1.06735,1.06735,1.06735,14000000.0
2009-10-28 08:33:00,1.06745,1.06745,1.06745,1.06745,3400000.0
2009-10-28 08:34:00,1.0674,1.0674,1.06725,1.06725,13200000.0
2009-10-28 08:35:00,1.06725,1.06725,1.0669,1.067,40000000.0
2009-10-28 08:36:00,1.06705,1.06705,1.06705,1.06705,11200000.0
2009-10-28 08:37:00,1.06705,1.06705,1.06695,1.067,37600000.0
2009-10-28 08:38:00,1.06695,1.06695,1.0669,1.0669,36200000.0
2009-10-28 08:39:00,1.0669,1.06695,1.06675,1.06695,37800000.0
2009-10-28 08:40:00,1.067,1.067,1.0668,1.0668,30100000.0
2009-10-28 08:41:00,1.0668,1.06685,1.06675,1.06675,55000000.0
2009-10-28 08:42:00,1.0668,1.0668,1.06665,1.06665,39000000.0
2009-10-28 08:43:00,1.06665,1.06665,1.06665,1.06665,30400000.0
2009-10-28 08:44:00,1.06665,1.06675,1.0665,1.06665,39500000.0
2009-10-28 08:45:00,1.06665,1.0668,1.0665,1.06665,53600000.0
2009-10-28 08:46:00,1.06665,1.0667,1.0666,1.06665,15300000.0
2009-10-28 08:47:00,1.06645,1.0667,1.0664,1.0666,79900000.0
2009-10-28 08:48:00,1.06645,1.06645,1.0664,1.06645,14600000.0
2009-10-28 08:49:00,1.06645,1.06645,1.06635,1.06635,21000000.0
2009-10-28 08:50:00,1.06635,1.06635,1.06635,1.06635,7000000.0
2009-10-28 08:51:00,1.06635,1.06635,1.06635,1.06635,21700000.0
2009-10-28 08:52:00,1.06635,1.06645,1.0662,1.0662,36600000.0
2009-10-28 08:53:00,1.06625,1.06625,1.0656,1.0658,75600000.0
2009-10-28 08:54:00,1.0657,1.06615,1.0656,1.06575,89800000.0
2009-10-28 08:55:00,1.06575,1.06575,1.06485,1.06535,78400000.0
2009-10-28 08:56:00,1.06535,1.06545,1.0645,1.06505,58700000.0
2009-10-28 08:57:00,1.065,1.06505,1.065,1.065,68600000.0
2009-10-28 08:58:00,1.065,1.065,1.0648,1.06495,24700000.0
2009-10-28 08:59:00,1.06485,1.06515,1.06485,1.06515,51900000.0
2009-10-28 09:00:00,1.06525,1.06525,1.0648,1.0649,111100000.0
2009-10-28 09:01:00,1.06505,1.06515,1.06505,1.06515,41400000.0
2009-10-28 09:02:00,1.06515,1.0656,1.06515,1.06515,151400000.0
2009-10-28 09:03:00,1.06515,1.06515,1.06515,1.06515,9700000.0
2009-10-28 09:04:00,1.06515,1.06535,1.06515,1.06535,57600000.0
2009-10-28 09:05:00,1.0651,1.0651,1.06448,1.06485,478800000.0
2009-10-28 09:06:00,1.0653,1.0653,1.06525,1.06525,15800000.0
2009-10-28 09:07:00,1.06525,1.06555,1.06525,1.06535,55900000.0
2009-10-28 09:08:00,1.06535,1.0656,1.0653,1.0656,155100000.0
2009-10-28 09:09:00,1.06555,1.0657,1.0654,1.06555,142100000.0
2009-10-28 09:10:00,1.06555,1.06595,1.0655,1.06595,102100000.0
2009-10-28 09:11:00,1.06595,1.06625,1.0659,1.06625,64800000.0
2009-10-28 09:12:00,1.0663,1.06635,1.0661,1.0663,65900000.0
2009-10-28 09:13:00,1.06635,1.06635,1.06625,1.06625,56700000.0
2009-10-28 09:14:00,1.06625,1.06645,1.06625,1.0664,38000000.0
2009-10-28 09:15:00,1.0664,1.06645,1.0661,1.06615,66800000.0
2009-10-28 09:16:00,1.06615,1.06615,1.06585,1.06615,73900000.0
2009-10-28 09:17:00,1.0662,1.0663,1.0662,1.06625,39200000.0
2009-10-28 09:18:00,1.06625,1.06645,1.06625,1.06645,61800000.0
2009-10-28 09:19:00,1.06645,1.06665,1.06645,1.06665,103500000.0
2009-10-28 09:20:00,1.06665,1.06675,1.0666,1.0666,72600000.0
2009-10-28 09:21:00,1.06665,1.06705,1.06665,1.06695,134900000.0
2009-10-28 09:22:00,1.06695,1.06705,1.06675,1.067,62000000.0
2009-10-28 09:23:00,1.067,1.0674,1.067,1.06735,42200000.0
2009-10-28 09:24:00,1.06735,1.06735,1.06735,1.06735,45300000.0
2009-10-28 09:25:00,1.06745,1.06765,1.0674,1.0674,82800000.0
2009-10-28 09:26:00,1.06735,1.06735,1.06725,1.06725,27000000.0
2009-10-28 09:27:00,1.06725,1.06725,1.06695,1.0671,61300000.0
2009-10-28 09:28:00,1.06715,1.06715,1.06685,1.0669,17400000.0
2009-10-28 09:29:00,1.06695,1.0671,1.06695,1.0671,100300000.0
2009-10-28 09:30:00,1.0671,1.0671,1.0671,1.0671,4000000.0
2009-10-28 09:31:00,1.06715,1.06715,1.06695,1.067,117000000.0
2009-10-28 09:32:00,1.067,1.067,1.06695,1.06695,10800000.0
2009-10-28 09:33:00,1.06695,1.06695,1.06685,1.06695,86000000.0
2009-10-28 09:34:00,1.06695,1.0672,1.06695,1.06715,54700000.0
2009-10-28 09:35:00,1.06715,1.06735,1.06715,1.0672,79300000.0
2009-10-28 09:36:00,1.0672,1.06755,1.06715,1.06745,152800000.0
2009-10-28 09:37:00,1.06745,1.06765,1.06745,1.0676,142600000.0
2009-10-28 09:38:00,1.06765,1.06765,1.0675,1.06755,57400000.0
2009-10-28 09:39:00,1.06755,1.0678,1.06745,1.0675,61300000.0
2009-10-28 09:40:00,1.0675,1.06765,1.06745,1.06745,59000000.0
2009-10-28 09:41:00,1.06745,1.06745,1.06735,1.06735,44200000.0
2009-10-28 09:42:00,1.06735,1.06735,1.0672,1.06725,100000000.0
2009-10-28 09:43:00,1.06725,1.0674,1.06725,1.06735,181700000.0
2009-10-28 09:44:00,1.06735,1.0674,1.0672,1.0672,55900000.0
2009-10-28 09:45:00,1.0672,1.06735,1.0672,1.06735,46600000.0
2009-10-28 09:46:00,1.06735,1.06745,1.0673,1.0673,31700000.0
2009-10-28 09:47:00,1.0673,1.0673,1.06715,1.0672,64500000.0
2009-10-28 09:48:00,1.06715,1.06715,1.0671,1.0671,7200000.0
2009-10-28 09:49:00,1.06656,1.06703,1.06651,1.06677,101700000.0
2009-10-28 09:50:00,1.0671,1.06715,1.06705,1.0671,53800000.0
2009-10-28 09:51:00,1.0671,1.0674,1.0671,1.0674,150400000.0
2009-10-28 09:52:00,1.06735,1.0676,1.0672,1.06755,149400000.0
2009-10-28 09:53:00,1.06755,1.0677,1.0675,1.0677,56000000.0
2009-10-28 09:54:00,1.0677,1.0677,1.06765,1.06765,10100000.0
2009-10-28 09:55:00,1.06775,1.06795,1.0677,1.06795,28100000.0
2009-10-28 09:56:00,1.06795,1.0683,1.06785,1.068,139000000.0
2009-10-28 09:57:00,1.068,1.06815,1.068,1.0681,35500000.0
2009-10-28 09:58:00,1.06815,1.06825,1.06805,1.06815,189900000.0
2009-10-28 09:59:00,1.06825,1.06835,1.06775,1.06775,70500000.0
2009-10-28 10:00:00,1.06775,1.06805,1.0676,1.0676,160800000.0
2009-10-28 10:01:00,1.0676,1.0679,1.06755,1.0679,119600000.0
2009-10-28 10:02:00,1.06785,1.06805,1.06775,1.06805,142000000.0
2009-10-28 10:03:00,1.06805,1.0687,1.068,1.06845,179000000.0
2009-10-28 10:04:00,1.0684,1.06875,1.0684,1.06875,99200000.0
2009-10-28 10:05:00,1.06875,1.06905,1.06875,1.069,230000000.0
2009-10-28 10:06:00,1.06895,1.06895,1.0689,1.06895,164700000.0
2009-10-28 10:07:00,1.06895,1.06915,1.06895,1.06905,502900000.0
2009-10-28 10:08:00,1.06905,1.06945,1.06905,1.06935,204500000.0
2009-10-28 10:09:00,1.0694,1.06945,1.06865,1.069,141100000.0
2009-10-28 10:10:00,1.069,1.0695,1.069,1.06945,84700000.0
2009-10-28 10:11:00,1.0694,1.06955,1.0692,1.0692,204800000.0
2009-10-28 10:12:00,1.0692,1.0695,1.0692,1.06935,406100000.0
2009-10-28 10:13:00,1.06935,1.06955,1.06925,1.0694,155500000.0
2009-10-28 10:14:00,1.0694,1.0697,1.0693,1.06935,265100000.0
2009-10-28 10:15:00,1.06935,1.06955,1.06935,1.0695,408500000.0
2009-10-28 10:16:00,1.0695,1.0695,1.0691,1.06915,158500000.0
2009-10-28 10:17:00,1.06915,1.0692,1.06915,1.0692,31400000.0
2009-10-28 10:18:00,1.0692,1.0692,1.06885,1.06885,148600000.0
2009-10-28 10:19:00,1.06885,1.06895,1.0686,1.0687,284500000.0
2009-10-28 10:20:00,1.0687,1.06895,1.06865,1.06895,99200000.0
2009-10-28 10:21:00,1.06895,1.06935,1.06895,1.0692,199400000.0
2009-10-28 10:22:00,1.0692,1.06945,1.0692,1.0694,242700000.0
2009-10-28 10:23:00,1.06945,1.06945,1.0693,1.06945,115800000.0
2009-10-28 10:24:00,1.06945,1.0695,1.06925,1.06925,91600000.0
2009-10-28 10:25:00,1.06925,1.0694,1.06925,1.0694,250100000.0
2009-10-28 10:26:00,1.0694,1.06945,1.06935,1.0694,135500000.0
2009-10-28 10:27:00,1.0694,1.06945,1.0693,1.06945,78600000.0
2009-10-28 10:28:00,1.06945,1.06945,1.069,1.0693,259799999.0
2009-10-28 10:29:00,1.0693,1.06945,1.0693,1.06945,64800000.0
2009-10-28 10:30:00,1.0694,1.0695,1.0694,1.06945,124200000.0
2009-10-28 10:31:00,1.06945,1.06945,1.06885,1.06895,318100000.0
2009-10-28 10:32:00,1.06895,1.069,1.0685,1.0686,314800000.0
2009-10-28 10:33:00,1.0686,1.0691,1.0686,1.06905,145200000.0
2009-10-28 10:34:00,1.06905,1.0693,1.0688,1.0688,266500000.0
2009-10-28 10:35:00,1.06875,1.06875,1.0686,1.06875,99200000.0
2009-10-28 10:36:00,1.06875,1.0688,1.06865,1.0688,92700000.0
2009-10-28 10:37:00,1.0688,1.069,1.0685,1.0687,145900000.0
2009-10-28 10:38:00,1.0687,1.06885,1.0686,1.0687,122700000.0
2009-10-28 10:39:00,1.0687,1.06875,1.0686,1.06875,90400000.0
2009-10-28 10:40:00,1.06875,1.06895,1.0686,1.0686,110600000.0
2009-10-28 10:41:00,1.0686,1.06885,1.0685,1.06885,125700000.0
2009-10-28 10:42:00,1.0688,1.06905,1.0688,1.06895,191700000.0
2009-10-28 10:43:00,1.06905,1.06945,1.06905,1.06945,115800000.0
2009-10-28 10:44:00,1.0695,1.0695,1.06945,1.06945,29800000.0
2009-10-28 10:45:00,1.06945,1.0695,1.06905,1.06925,85900000.0
2009-10-28 10:46:00,1.06935,1.0694,1.069,1.0693,353600000.0
2009-10-28 10:47:00,1.0694,1.06985,1.0694,1.06985,139600000.0
2009-10-28 10:48:00,1.06985,1.0699,1.0697,1.06975,124800000.0
2009-10-28 10:49:00,1.06985,1.06985,1.0696,1.06965,164600000.0
2009-10-28 10:50:00,1.0697,1.06975,1.06955,1.06975,94800000.0
2009-10-28 10:51:00,1.06975,1.06985,1.0695,1.06965,456400002.0
2009-10-28 10:52:00,1.06965,1.06975,1.06925,1.06925,261900000.0
2009-10-28 10:53:00,1.0692,1.06925,1.06915,1.06915,212600000.0
2009-10-28 10:54:00,1.06915,1.0692,1.0691,1.0691,159100000.0
2009-10-28 10:55:00,1.0691,1.06935,1.0691,1.06915,256700000.0
2009-10-28 10:56:00,1.06915,1.06975,1.06915,1.06975,221600000.0
2009-10-28 10:57:00,1.06985,1.07035,1.0698,1.0703,525499999.0
2009-10-28 10:58:00,1.07025,1.07055,1.07005,1.07025,438000000.0
2009-10-28 10:59:00,1.07025,1.0703,1.06985,1.07015,422200000.0
2009-10-28 11:00:00,1.0702,1.07025,1.0697,1.07,324300000.0
2009-10-28 11:01:00,1.07,1.0706,1.07,1.07045,153000000.0
2009-10-28 11:02:00,1.07045,1.07105,1.07045,1.071,332400001.0
2009-10-28 11:03:00,1.071,1.0714,1.07095,1.07125,247100000.0
2009-10-28 11:04:00,1.07125,1.0733,1.07095,1.07265,264800000.0
2009-10-28 11:05:00,1.07265,1.07375,1.07265,1.0736,464800000.0
2009-10-28 11:06:00,1.0736,1.07365,1.07315,1.0734,329100000.0
2009-10-28 11:07:00,1.07335,1.0734,1.073,1.0731,330400000.0
2009-10-28 11:08:00,1.07315,1.07315,1.0729,1.07295,248600000.0
2009-10-28 11:09:00,1.073,1.07315,1.07285,1.073,278800000.0
2009-10-28 11:10:00,1.0728,1.073,1.07225,1.07225,286300000.0
2009-10-28 11:11:00,1.07225,1.0725,1.07215,1.07235,317200000.0
2009-10-28 11:12:00,1.0724,1.07245,1.07195,1.072,240200000.0
2009-10-28 11:13:00,1.07195,1.0724,1.07195,1.0724,249000000.0
2009-10-28 11:14:00,1.07245,1.07325,1.07245,1.07325,270100000.0
2009-10-28 11:15:00,1.07325,1.0735,1.07325,1.0733,287300000.0
2009-10-28 11:16:00,1.0733,1.07335,1.07275,1.07295,272700000.0
2009-10-28 11:17:00,1.07295,1.073,1.0727,1.0727,350000000.0
2009-10-28 11:18:00,1.07275,1.0732,1.0727,1.07305,263000000.0
2009-10-28 11:19:00,1.07305,1.07345,1.07305,1.07345,161200000.0
2009-10-28 11:20:00,1.07345,1.0735,1.0733,1.07345,238900000.0
2009-10-28 11:21:00,1.07345,1.0736,1.07305,1.0736,320400000.0
2009-10-28 11:22:00,1.0736,1.07415,1.07355,1.07415,257100000.0
2009-10-28 11:23:00,1.07415,1.07435,1.07385,1.07435,292400000.0
2009-10-28 11:24:00,1.07435,1.07465,1.07415,1.0743,251800000.0
2009-10-28 11:25:00,1.0743,1.07455,1.07365,1.0737,307800000.0
2009-10-28 11:26:00,1.0737,1.0741,1.0737,1.07405,136200000.0
2009-10-28 11:27:00,1.074,1.07415,1.07385,1.07415,119800000.0
2009-10-28 11:28:00,1.07415,1.07445,1.074,1.0742,206900000.0
2009-10-28 11:29:00,1.0742,1.0742,1.07405,1.07405,84500000.0
2009-10-28 11:30:00,1.0741,1.0745,1.0741,1.0741,204700000.0
2009-10-28 11:31:00,1.0741,1.07415,1.074,1.07405,210900000.0
2009-10-28 11:32:00,1.07405,1.07445,1.074,1.074,155300000.0
2009-10-28 11:33:00,1.074,1.0748,1.074,1.0746,222200000.0
2009-10-28 11:34:00,1.0747,1.07485,1.07455,1.0746,144500000.0
2009-10-28 11:35:00,1.0746,1.0749,1.07445,1.07445,409000000.0
2009-10-28 11:36:00,1.07445,1.0745,1.0743,1.0743,110500000.0
2009-10-28 11:37:00,1.0743,1.07445,1.0743,1.07445,242900000.0
2009-10-28 11:38:00,1.07445,1.07445,1.0741,1.0741,102300000.0
2009-10-28 11:39:00,1.0741,1.0741,1.07375,1.07375,151700000.0
2009-10-28 11:40:00,1.07375,1.07415,1.0737,1.0741,212100000.0
2009-10-28 11:41:00,1.0741,1.0741,1.0738,1.0738,137700000.0
2009-10-28 11:42:00,1.0738,1.07385,1.07365,1.0738,153700000.0
2009-10-28 11:43:00,1.0738,1.07385,1.07365,1.0738,171400000.0
2009-10-28 11:44:00,1.07385,1.07385,1.0738,1.07385,91100000.0
2009-10-28 11:45:00,1.07385,1.07395,1.0738,1.07385,103100000.0
2009-10-28 11:46:00,1.07385,1.0741,1.07365,1.07365,138000000.0
2009-10-28 11:47:00,1.07365,1.07415,1.07365,1.074,59500000.0
2009-10-28 11:48:00,1.074,1.074,1.0738,1.0738,26900000.0
2009-10-28 11:49:00,1.0738,1.074,1.0734,1.0734,46400000.0
2009-10-28 11:50:00,1.0734,1.0734,1.0734,1.0734,24600000.0
2009-10-28 11:51:00,1.0734,1.074,1.0734,1.07395,76300000.0
2009-10-28 11:52:00,1.07395,1.07455,1.07385,1.0744,217600000.0
2009-10-28 11:53:00,1.0744,1.0746,1.0744,1.0745,77600000.0
2009-10-28 11:54:00,1.0745,1.0745,1.0744,1.0744,75600000.0
2009-10-28 11:55:00,1.0744,1.0744,1.07365,1.0737,78500000.0
2009-10-28 11:56:00,1.07365,1.07395,1.07355,1.07395,249900000.0
2009-10-28 11:57:00,1.07395,1.07395,1.0737,1.0739,162500000.0
2009-10-28 11:58:00,1.0739,1.074,1.07365,1.07365,382300000.0
2009-10-28 11:59:00,1.07365,1.07365,1.0736,1.07365,89700000.0
2009-10-28 12:00:00,1.07365,1.07375,1.0736,1.0737,57500000.0
2009-10-28 12:01:00,1.0737,1.07375,1.0732,1.07325,177100000.0
2009-10-28 12:02:00,1.07325,1.0733,1.0727,1.0729,169600000.0
2009-10-28 12:03:00,1.0729,1.07315,1.07285,1.07315,153900000.0
2009-10-28 12:04:00,1.07315,1.0732,1.0731,1.07315,82000000.0
2009-10-28 12:05:00,1.0731,1.07315,1.07245,1.07245,182600000.0
2009-10-28 12:06:00,1.07245,1.0729,1.07245,1.0729,87200000.0
2009-10-28 12:07:00,1.0729,1.0729,1.0725,1.07275,167900000.0
2009-10-28 12:08:00,1.07275,1.07305,1.07275,1.07305,75100000.0
2009-10-28 12:09:00,1.073,1.073,1.07275,1.07275,142100000.0
2009-10-28 12:10:00,1.0728,1.07295,1.07255,1.07255,166500000.0
2009-10-28 12:11:00,1.07255,1.0726,1.07215,1.0722,192200000.0
2009-10-28 12:12:00,1.0722,1.07235,1.07195,1.07205,227100000.0
2009-10-28 12:13:00,1.07205,1.07205,1.0719,1.0719,138200000.0
2009-10-28 12:14:00,1.0719,1.0719,1.07155,1.07155,179500000.0
2009-10-28 12:15:00,1.0716,1.0716,1.07135,1.0715,231500000.0
2009-10-28 12:16:00,1.0715,1.07175,1.0715,1.07175,217500000.0
2009-10-28 12:17:00,1.07175,1.07205,1.0717,1.072,197900000.0
2009-10-28 12:18:00,1.07195,1.07205,1.07175,1.072,163800000.0
2009-10-28 12:19:00,1.07205,1.0722,1.072,1.0721,179100000.0
2009-10-28 12:20:00,1.0721,1.07225,1.0721,1.0722,71700000.0
2009-10-28 12:21:00,1.07225,1.07235,1.0722,1.07235,40900000.0
2009-10-28 12:22:00,1.07235,1.07265,1.07235,1.07255,199100000.0
2009-10-28 12:23:00,1.07255,1.0726,1.0725,1.0725,51100000.0
2009-10-28 12:24:00,1.0725,1.0726,1.0725,1.07255,114200000.0
2009-10-28 12:25:00,1.07255,1.07255,1.0725,1.0725,66500000.0
2009-10-28 12:26:00,1.0725,1.07305,1.0725,1.07295,125800000.0
2009-10-28 12:27:00,1.07295,1.07335,1.07265,1.07335,114200000.0
2009-10-28 12:28:00,1.07335,1.07335,1.0729,1.07295,162500000.0
2009-10-28 12:29:00,1.07295,1.07295,1.07245,1.0727,150300000.0
2009-10-28 12:30:00,1.0727,1.0727,1.07235,1.07235,256700000.0
2009-10-28 12:31:00,1.07235,1.07235,1.07185,1.07215,254100000.0
2009-10-28 12:32:00,1.07215,1.07235,1.07205,1.07225,140200000.0
2009-10-28 12:33:00,1.07235,1.07245,1.07235,1.07235,45700000.0
2009-10-28 12:34:00,1.07245,1.0726,1.07235,1.0725,137100000.0
2009-10-28 12:35:00,1.07255,1.0728,1.07255,1.07275,196000000.0
2009-10-28 12:36:00,1.07285,1.0729,1.07245,1.07255,81300000.0
2009-10-28 12:37:00,1.07255,1.0729,1.07255,1.07285,190800000.0
2009-10-28 12:38:00,1.07285,1.07285,1.07265,1.07265,113500000.0
2009-10-28 12:39:00,1.0726,1.07285,1.0725,1.0727,309800000.0
2009-10-28 12:40:00,1.0727,1.07275,1.07225,1.0723,157700000.0
2009-10-28 12:41:00,1.07235,1.07235,1.07205,1.07205,139900000.0
2009-10-28 12:42:00,1.07205,1.07235,1.07205,1.0723,77600000.0
2009-10-28 12:43:00,1.0723,1.0723,1.07205,1.07215,82700000.0
2009-10-28 12:44:00,1.07215,1.07215,1.07205,1.07205,75600000.0
2009-10-28 12:45:00,1.07205,1.07245,1.07205,1.07245,62600000.0
2009-10-28 12:46:00,1.07245,1.07295,1.07245,1.07295,349200000.0
2009-10-28 12:47:00,1.07295,1.07305,1.07295,1.07295,41800000.0
2009-10-28 12:48:00,1.07295,1.07295,1.0724,1.07275,108200000.0
2009-10-28 12:49:00,1.07275,1.07325,1.07275,1.07325,147500000.0
2009-10-28 12:50:00,1.07335,1.07345,1.07315,1.0733,200100000.0
2009-10-28 12:51:00,1.0733,1.0741,1.0733,1.0739,182400000.0
2009-10-28 12:52:00,1.07385,1.07385,1.07245,1.07245,436900000.0
2009-10-28 12:53:00,1.07245,1.07275,1.07235,1.07265,216000000.0
2009-10-28 12:54:00,1.07265,1.07275,1.0726,1.07275,118500000.0
2009-10-28 12:55:00,1.07265,1.07295,1.07255,1.07285,203700000.0
2009-10-28 12:56:00,1.07285,1.07315,1.0726,1.07315,136400000.0
2009-10-28 12:57:00,1.07315,1.07335,1.0731,1.0731,93400000.0
2009-10-28 12:58:00,1.0731,1.07335,1.07305,1.07305,123300000.0
2009-10-28 12:59:00,1.07305,1.07305,1.07265,1.07265,101700000.0
2009-10-28 13:00:00,1.07265,1.07275,1.07265,1.0727,114000000.0
2009-10-28 13:01:00,1.0727,1.0727,1.07255,1.0726,247800000.0
2009-10-28 13:02:00,1.0726,1.0726,1.0724,1.0724,31600000.0
2009-10-28 13:03:00,1.07245,1.07255,1.0724,1.07255,70600000.0
2009-10-28 13:04:00,1.07255,1.0727,1.0725,1.07265,94300000.0
2009-10-28 13:05:00,1.07265,1.0728,1.07255,1.0727,77000000.0
2009-10-28 13:06:00,1.0727,1.07315,1.0727,1.0731,295500000.0
2009-10-28 13:07:00,1.0731,1.0732,1.0731,1.07315,239900000.0
2009-10-28 13:08:00,1.07315,1.0733,1.07295,1.0733,199200000.0
2009-10-28 13:09:00,1.07325,1.07335,1.07325,1.07335,48600000.0
2009-10-28 13:10:00,1.0734,1.07385,1.0734,1.07375,147700000.0
2009-10-28 13:11:00,1.07365,1.0742,1.07365,1.07395,287400000.0
2009-10-28 13:12:00,1.07395,1.0742,1.0739,1.07395,132000000.0
2009-10-28 13:13:00,1.07395,1.07455,1.07395,1.07455,185100000.0
2009-10-28 13:14:00,1.07455,1.07455,1.0741,1.07435,429300000.0
2009-10-28 13:15:00,1.07435,1.07445,1.07425,1.07425,90200000.0
2009-10-28 13:16:00,1.07425,1.07435,1.07385,1.0739,168000000.0
2009-10-28 13:17:00,1.07395,1.074,1.07395,1.07395,216700000.0
2009-10-28 13:18:00,1.07395,1.07395,1.07355,1.07355,184700000.0
2009-10-28 13:19:00,1.07355,1.07375,1.07355,1.07365,88800000.0
2009-10-28 13:20:00,1.07375,1.07395,1.0737,1.07385,176199999.0
2009-10-28 13:21:00,1.0738,1.0739,1.07375,1.0739,154900000.0
2009-10-28 13:22:00,1.07395,1.0744,1.0739,1.07435,169600000.0
2009-10-28 13:23:00,1.07435,1.0744,1.0743,1.07435,339500000.0
2009-10-28 13:24:00,1.07435,1.07435,1.074,1.07405,266700000.0
2009-10-28 13:25:00,1.07405,1.0742,1.07375,1.0742,192200000.0
2009-10-28 13:26:00,1.0742,1.0747,1.0742,1.0745,169000000.0
2009-10-28 13:27:00,1.0745,1.0753,1.0744,1.07505,294000000.0
2009-10-28 13:28:00,1.075,1.075,1.07455,1.0747,356300000.0
2009-10-28 13:29:00,1.07465,1.07505,1.07445,1.075,168900000.0
2009-10-28 13:30:00,1.075,1.07555,1.0747,1.07475,273200002.0
2009-10-28 13:31:00,1.07475,1.07575,1.07475,1.07565,244800000.0
2009-10-28 13:32:00,1.07575,1.076,1.07565,1.076,201500000.0
2009-10-28 13:33:00,1.076,1.076,1.0754,1.0754,127800000.0
2009-10-28 13:34:00,1.07535,1.0757,1.0751,1.07555,139700000.0
2009-10-28 13:35:00,1.07555,1.0762,1.07555,1.07605,418899994.0
2009-10-28 13:36:00,1.0762,1.07625,1.0756,1.0756,294400000.0
2009-10-28 13:37:00,1.0756,1.0756,1.07515,1.07515,278100000.0
2009-10-28 13:38:00,1.07525,1.07535,1.0746,1.07475,289800000.0
2009-10-28 13:39:00,1.07475,1.0749,1.0747,1.0748,128200000.0
2009-10-28 13:40:00,1.07485,1.07515,1.0748,1.0748,111200000.0
2009-10-28 13:41:00,1.0748,1.0748,1.0742,1.07435,507999999.0
2009-10-28 13:42:00,1.07445,1.07485,1.07435,1.07475,190200000.0
2009-10-28 13:43:00,1.07475,1.07545,1.07465,1.07545,167500000.0
2009-10-28 13:44:00,1.0754,1.07545,1.07515,1.07525,218700000.0
2009-10-28 13:45:00,1.07525,1.07525,1.0751,1.07525,224800000.0
2009-10-28 13:46:00,1.07525,1.07525,1.07505,1.07505,252400000.0
2009-10-28 13:47:00,1.07505,1.0751,1.07455,1.07455,248700000.0
2009-10-28 13:48:00,1.07455,1.07495,1.07455,1.07485,177800000.0
2009-10-28 13:49:00,1.0749,1.07505,1.07475,1.07485,201100000.0
2009-10-28 13:50:00,1.0748,1.0748,1.07435,1.07445,532600001.0
2009-10-28 13:51:00,1.07445,1.075,1.07435,1.07445,255200000.0
2009-10-28 13:52:00,1.07445,1.0747,1.07395,1.07415,293300000.0
2009-10-28 13:53:00,1.07415,1.0742,1.07385,1.0742,310200000.0
2009-10-28 13:54:00,1.0742,1.0742,1.0736,1.0736,364700000.0
2009-10-28 13:55:00,1.0736,1.07375,1.07325,1.07365,285400000.0
2009-10-28 13:56:00,1.07365,1.07375,1.07325,1.0734,222700000.0
2009-10-28 13:57:00,1.0733,1.07365,1.0733,1.0735,188600000.0
2009-10-28 13:58:00,1.0735,1.0735,1.07305,1.07305,229400000.0
2009-10-28 13:59:00,1.07305,1.07305,1.07245,1.07265,421900000.0
2009-10-28 14:00:00,1.07265,1.0727,1.07235,1.07265,264100000.0
2009-10-28 14:01:00,1.07265,1.0729,1.07265,1.07285,465500000.0
2009-10-28 14:02:00,1.07285,1.0734,1.07245,1.07335,323600000.0
2009-10-28 14:03:00,1.07335,1.0735,1.07325,1.07335,142300000.0
2009-10-28 14:04:00,1.0734,1.07365,1.0734,1.07365,154700000.0
2009-10-28 14:05:00,1.07365,1.074,1.07365,1.07365,381600000.0
2009-10-28 14:06:00,1.0737,1.07445,1.07365,1.0744,267000000.0
2009-10-28 14:07:00,1.0744,1.07455,1.0742,1.07435,295000000.0
2009-10-28 14:08:00,1.07435,1.07455,1.07435,1.07455,93100000.0
2009-10-28 14:09:00,1.07455,1.0749,1.07455,1.07465,207900000.0
2009-10-28 14:10:00,1.07465,1.07465,1.0743,1.0744,151700000.0
2009-10-28 14:11:00,1.0744,1.07445,1.07435,1.07435,62600000.0
2009-10-28 14:12:00,1.07435,1.07435,1.0742,1.0743,50100000.0
2009-10-28 14:13:00,1.0743,1.07435,1.07425,1.07425,86900000.0
2009-10-28 14:14:00,1.07425,1.07435,1.0741,1.07425,179399999.0
2009-10-28 14:15:00,1.0743,1.07435,1.07425,1.07435,106500000.0
2009-10-28 14:16:00,1.07435,1.07445,1.07415,1.0742,98200000.0
2009-10-28 14:17:00,1.07415,1.0742,1.07375,1.07375,180000000.0
2009-10-28 14:18:00,1.07375,1.0738,1.07365,1.07375,484999994.0
2009-10-28 14:19:00,1.07375,1.07385,1.07335,1.07335,971799996.0
2009-10-28 14:20:00,1.07335,1.07355,1.07305,1.07315,227100000.0
2009-10-28 14:21:00,1.07315,1.07315,1.07275,1.07285,419300000.0
2009-10-28 14:22:00,1.07285,1.07305,1.07285,1.07285,217100000.0
2009-10-28 14:23:00,1.07285,1.0731,1.07215,1.07215,367600000.0
2009-10-28 14:24:00,1.07215,1.07225,1.07205,1.07225,271400000.0
2009-10-28 14:25:00,1.07225,1.07245,1.0719,1.0719,327100000.0
2009-10-28 14:26:00,1.0719,1.072,1.07155,1.07155,298300000.0
2009-10-28 14:27:00,1.07155,1.0716,1.07145,1.07155,217200000.0
2009-10-28 14:28:00,1.0716,1.0719,1.07155,1.07185,230900000.0
2009-10-28 14:29:00,1.07185,1.07215,1.07175,1.07215,311500000.0
2009-10-28 14:30:00,1.07205,1.0723,1.072,1.0723,236400001.0
2009-10-28 14:31:00,1.0723,1.0734,1.0723,1.07325,363380000.0
2009-10-28 14:32:00,1.07325,1.0733,1.07295,1.07305,130800000.0
2009-10-28 14:33:00,1.07295,1.07295,1.0717,1.07185,327200000.0
2009-10-28 14:34:00,1.07185,1.072,1.07145,1.07195,271600000.0
2009-10-28 14:35:00,1.07195,1.07195,1.07135,1.07135,244600000.0
2009-10-28 14:36:00,1.0714,1.0716,1.07125,1.07135,286100000.0
2009-10-28 14:37:00,1.07135,1.07145,1.07125,1.07145,483000000.0
2009-10-28 14:38:00,1.07145,1.07165,1.0714,1.07145,238200000.0
2009-10-28 14:39:00,1.0714,1.0718,1.0714,1.0717,228000000.0
2009-10-28 14:40:00,1.0717,1.07205,1.0717,1.07185,131600000.0
2009-10-28 14:41:00,1.07185,1.07195,1.0712,1.07185,139500000.0
2009-10-28 14:42:00,1.07185,1.07185,1.0711,1.07115,208000000.0
2009-10-28 14:43:00,1.07115,1.07135,1.07115,1.07115,122900000.0
2009-10-28 14:44:00,1.07115,1.07115,1.0706,1.0711,367700000.0
2009-10-28 14:45:00,1.0711,1.07125,1.0708,1.0711,249800000.0
2009-10-28 14:46:00,1.0711,1.07135,1.07055,1.0706,458400003.0
2009-10-28 14:47:00,1.0706,1.071,1.07055,1.071,426600001.0
2009-10-28 14:48:00,1.0711,1.0713,1.0709,1.07095,316400000.0
2009-10-28 14:49:00,1.07095,1.0714,1.07095,1.0714,335000000.0
2009-10-28 14:50:00,1.0714,1.07165,1.07135,1.07155,125780000.0
2009-10-28 14:51:00,1.0716,1.07175,1.07155,1.07155,160300000.0
2009-10-28 14:52:00,1.07155,1.07175,1.07155,1.07175,195600000.0
2009-10-28 14:53:00,1.07175,1.07175,1.07155,1.07155,270700000.0
2009-10-28 14:54:00,1.07155,1.07165,1.07145,1.0715,274400000.0
2009-10-28 14:55:00,1.0715,1.07165,1.07135,1.07145,470100000.0
2009-10-28 14:56:00,1.07145,1.07145,1.071,1.07105,147600000.0
2009-10-28 14:57:00,1.071,1.07145,1.0709,1.07135,337200000.0
2009-10-28 14:58:00,1.07135,1.07135,1.07085,1.07095,218300000.0
2009-10-28 14:59:00,1.07095,1.0711,1.07085,1.07105,240100000.0
2009-10-28 15:00:00,1.07105,1.07155,1.07095,1.07145,150100000.0
2009-10-28 15:01:00,1.07145,1.07185,1.07135,1.07165,374100000.0
2009-10-28 15:02:00,1.0717,1.0717,1.0715,1.0716,179800000.0
2009-10-28 15:03:00,1.0717,1.07215,1.0717,1.07185,318700000.0
2009-10-28 15:04:00,1.07185,1.0719,1.0715,1.0718,192900000.0
2009-10-28 15:05:00,1.0718,1.07215,1.0718,1.0718,221400000.0
2009-10-28 15:06:00,1.07175,1.07225,1.07165,1.07225,267900000.0
2009-10-28 15:07:00,1.07225,1.07255,1.07205,1.07255,316200000.0
2009-10-28 15:08:00,1.07255,1.0732,1.07235,1.07305,384600000.0
2009-10-28 15:09:00,1.073,1.07305,1.07255,1.07295,368900000.0
2009-10-28 15:10:00,1.0729,1.07295,1.0725,1.0727,200600000.0
2009-10-28 15:11:00,1.0727,1.0727,1.07235,1.0724,219100000.0
2009-10-28 15:12:00,1.0724,1.07255,1.07225,1.07225,371500000.0
2009-10-28 15:13:00,1.0723,1.0726,1.0723,1.07245,223500000.0
2009-10-28 15:14:00,1.07245,1.0726,1.0723,1.07235,224100000.0
2009-10-28 15:15:00,1.07235,1.07245,1.07235,1.07235,354700000.0
2009-10-28 15:16:00,1.07235,1.07235,1.0716,1.0716,413000000.0
2009-10-28 15:17:00,1.0716,1.07165,1.07145,1.07145,360160000.0
2009-10-28 15:18:00,1.07145,1.07145,1.07105,1.07115,291700000.0
2009-10-28 15:19:00,1.07115,1.07155,1.071,1.0711,417600000.0
2009-10-28 15:20:00,1.0711,1.07165,1.07105,1.07155,383500001.0
2009-10-28 15:21:00,1.0716,1.07165,1.07145,1.07155,471800000.0
2009-10-28 15:22:00,1.07155,1.0716,1.071,1.07155,309500000.0
2009-10-28 15:23:00,1.07165,1.0718,1.07145,1.07155,195200000.0
2009-10-28 15:24:00,1.07165,1.07175,1.07135,1.07135,218900000.0
2009-10-28 15:25:00,1.07135,1.0717,1.07135,1.07155,283000000.0
2009-10-28 15:26:00,1.0716,1.07175,1.0713,1.07145,237700000.0
2009-10-28 15:27:00,1.07145,1.07145,1.07105,1.07115,280500000.0
2009-10-28 15:28:00,1.0712,1.07135,1.07115,1.0712,196400000.0
2009-10-28 15:29:00,1.0712,1.07125,1.07115,1.07115,160600000.0
2009-10-28 15:30:00,1.07115,1.07165,1.07115,1.07165,334100000.0
2009-10-28 15:31:00,1.07165,1.07255,1.07155,1.0721,463000000.0
2009-10-28 15:32:00,1.0721,1.0721,1.0706,1.071,454800000.0
2009-10-28 15:33:00,1.071,1.0714,1.071,1.07125,256500000.0
2009-10-28 15:34:00,1.07115,1.07115,1.06995,1.07,387700000.0
2009-10-28 15:35:00,1.07,1.0704,1.0698,1.0703,324600000.0
2009-10-28 15:36:00,1.07035,1.07115,1.07025,1.071,360800000.0
2009-10-28 15:37:00,1.071,1.07105,1.07005,1.07005,437500000.0
2009-10-28 15:38:00,1.07015,1.0707,1.06985,1.06985,491199999.0
2009-10-28 15:39:00,1.06985,1.07005,1.0691,1.06985,506800000.0
2009-10-28 15:40:00,1.06985,1.0704,1.06955,1.0703,301300000.0
2009-10-28 15:41:00,1.0704,1.0704,1.06975,1.07,503300000.0
2009-10-28 15:42:00,1.07,1.07025,1.0693,1.0696,480800000.0
2009-10-28 15:43:00,1.06955,1.06955,1.06895,1.06925,279700000.0
2009-10-28 15:44:00,1.06925,1.06965,1.0691,1.0693,318900000.0
2009-10-28 15:45:00,1.0693,1.0693,1.06855,1.06895,617300000.0
2009-10-28 15:46:00,1.06895,1.0696,1.06875,1.0694,324700000.0
2009-10-28 15:47:00,1.0694,1.06965,1.06915,1.06915,373700000.0
2009-10-28 15:48:00,1.06925,1.0693,1.0686,1.0692,355700000.0
2009-10-28 15:49:00,1.0692,1.0702,1.0692,1.0702,388600000.0
2009-10-28 15:50:00,1.0702,1.07025,1.0696,1.06965,339000000.0
2009-10-28 15:51:00,1.06965,1.0698,1.06885,1.06915,347400000.0
2009-10-28 15:52:00,1.0692,1.0695,1.0689,1.06925,418200000.0
2009-10-28 15:53:00,1.06935,1.07,1.06935,1.07,525100000.0
2009-10-28 15:54:00,1.07005,1.0716,1.07,1.07145,443000000.0
2009-10-28 15:55:00,1.07145,1.0718,1.0712,1.0715,530400000.0
2009-10-28 15:56:00,1.0715,1.07245,1.0715,1.07225,363000000.0
2009-10-28 15:57:00,1.07235,1.0725,1.07195,1.0725,201800000.0
2009-10-28 15:58:00,1.0725,1.07275,1.07205,1.07205,305400000.0
2009-10-28 15:59:00,1.07205,1.07205,1.07115,1.0715,195300000.0
2009-10-28 16:00:00,1.0715,1.07375,1.07145,1.07345,408300000.0
2009-10-28 16:01:00,1.0734,1.0739,1.07325,1.07375,371100000.0
2009-10-28 16:02:00,1.07375,1.07435,1.0737,1.07415,358600000.0
2009-10-28 16:03:00,1.07415,1.07465,1.0736,1.07405,669600000.0
2009-10-28 16:04:00,1.07435,1.07445,1.074,1.07415,371440000.0
2009-10-28 16:05:00,1.07415,1.07485,1.074,1.074,403700000.0
2009-10-28 16:06:00,1.0741,1.07455,1.07305,1.07305,548200000.0
2009-10-28 16:07:00,1.07315,1.0735,1.0731,1.0733,358200000.0
2009-10-28 16:08:00,1.0733,1.0736,1.0731,1.07315,313800000.0
2009-10-28 16:09:00,1.07315,1.07315,1.07245,1.07255,498100000.0
2009-10-28 16:10:00,1.0725,1.0725,1.07185,1.07195,450500000.0
2009-10-28 16:11:00,1.07175,1.0718,1.07095,1.0714,574499998.0
2009-10-28 16:12:00,1.07145,1.07175,1.07115,1.07155,352200000.0
2009-10-28 16:13:00,1.07155,1.072,1.0713,1.07195,604020000.0
2009-10-28 16:14:00,1.07195,1.07255,1.07185,1.07195,401700000.0
2009-10-28 16:15:00,1.072,1.07255,1.072,1.0721,332000000.0
2009-10-28 16:16:00,1.07205,1.07325,1.07205,1.0732,483000000.0
2009-10-28 16:17:00,1.0732,1.07325,1.0727,1.0731,509100000.0
2009-10-28 16:18:00,1.0731,1.0732,1.07245,1.0725,356600000.0
2009-10-28 16:19:00,1.07255,1.0729,1.0721,1.07215,312400000.0
2009-10-28 16:20:00,1.07215,1.07235,1.0718,1.0722,272099999.0
2009-10-28 16:21:00,1.07225,1.07285,1.07225,1.07265,412400000.0
2009-10-28 16:22:00,1.0727,1.07275,1.072,1.07245,793400000.0
2009-10-28 16:23:00,1.07245,1.07255,1.07225,1.0725,351100000.0
2009-10-28 16:24:00,1.0725,1.0725,1.07195,1.072,258400000.0
2009-10-28 16:25:00,1.072,1.0725,1.07195,1.07245,379700000.0
2009-10-28 16:26:00,1.0724,1.07275,1.07235,1.0727,346400000.0
2009-10-28 16:27:00,1.0727,1.07315,1.0727,1.0729,389100000.0
2009-10-28 16:28:00,1.0729,1.07305,1.07265,1.07305,446000000.0
2009-10-28 16:29:00,1.07315,1.0739,1.0731,1.0739,173000000.0
2009-10-28 16:30:00,1.07395,1.07405,1.0734,1.07345,478700000.0
2009-10-28 16:31:00,1.0734,1.0737,1.0731,1.07365,278600000.0
2009-10-28 16:32:00,1.07365,1.07385,1.07355,1.0737,186800000.0
2009-10-28 16:33:00,1.0737,1.07395,1.07325,1.0733,337900000.0
2009-10-28 16:34:00,1.07325,1.07325,1.0727,1.0731,432000000.0
2009-10-28 16:35:00,1.0732,1.0741,1.07305,1.07385,361540000.0
2009-10-28 16:36:00,1.07385,1.0739,1.07315,1.07375,480240000.0
2009-10-28 16:37:00,1.07375,1.07385,1.07335,1.0737,439800000.0
2009-10-28 16:38:00,1.07365,1.07385,1.0734,1.07375,306000000.0
2009-10-28 16:39:00,1.07375,1.0742,1.07335,1.0737,504900000.0
2009-10-28 16:40:00,1.0737,1.0741,1.0735,1.07375,368800000.0
2009-10-28 16:41:00,1.0737,1.07405,1.0735,1.07385,326200000.0
2009-10-28 16:42:00,1.0739,1.074,1.07365,1.07375,299200000.0
2009-10-28 16:43:00,1.07375,1.0744,1.07375,1.0744,538600000.0
2009-10-28 16:44:00,1.07435,1.0745,1.07385,1.0742,369500000.0
2009-10-28 16:45:00,1.0742,1.07445,1.07395,1.07425,390000000.0
2009-10-28 16:46:00,1.07425,1.07435,1.0742,1.0743,643100000.0
2009-10-28 16:47:00,1.07435,1.0747,1.07405,1.07455,343800000.0
2009-10-28 16:48:00,1.07455,1.07465,1.07435,1.07455,329200000.0
2009-10-28 16:49:00,1.07455,1.07465,1.0745,1.0745,387800000.0
2009-10-28 16:50:00,1.0745,1.0758,1.0745,1.0758,611500000.0
2009-10-28 16:51:00,1.07585,1.0759,1.07555,1.0756,368200000.0
2009-10-28 16:52:00,1.0756,1.07585,1.0755,1.0756,556950001.0
2009-10-28 16:53:00,1.0756,1.07595,1.0755,1.07595,360100000.0
2009-10-28 16:54:00,1.07605,1.0771,1.07605,1.0764,553800000.0
2009-10-28 16:55:00,1.0764,1.0766,1.07615,1.0766,455700000.0
2009-10-28 16:56:00,1.0766,1.07675,1.0758,1.07595,698400000.0
2009-10-28 16:57:00,1.076,1.0762,1.07565,1.07575,457200000.0
2009-10-28 16:58:00,1.07575,1.0758,1.0755,1.07565,431500000.0
2009-10-28 16:59:00,1.07565,1.0758,1.0754,1.0756,611040000.0
2009-10-28 17:00:00,1.07565,1.07625,1.0755,1.07625,511100000.0
2009-10-28 17:01:00,1.07625,1.07625,1.07535,1.07575,612800000.0
2009-10-28 17:02:00,1.07575,1.07625,1.0757,1.07595,573200000.0
2009-10-28 17:03:00,1.07595,1.0762,1.07535,1.07545,464280000.0
2009-10-28 17:04:00,1.07545,1.0755,1.0747,1.07495,460500000.0
2009-10-28 17:05:00,1.07495,1.07515,1.0748,1.07495,522700000.0
2009-10-28 17:06:00,1.075,1.0755,1.07485,1.07515,569500000.0
2009-10-28 17:07:00,1.07515,1.07515,1.07445,1.07445,489700000.0
2009-10-28 17:08:00,1.07445,1.0746,1.07375,1.0744,641200000.0
2009-10-28 17:09:00,1.0743,1.07435,1.0737,1.07375,567900000.0
2009-10-28 17:10:00,1.07375,1.07395,1.0736,1.0736,637000000.0
2009-10-28 17:11:00,1.0736,1.07395,1.07355,1.0738,489700000.0
2009-10-28 17:12:00,1.07385,1.07395,1.07345,1.07355,717499998.0
2009-10-28 17:13:00,1.07345,1.0738,1.07325,1.07375,351200000.0
2009-10-28 17:14:00,1.0737,1.0738,1.07335,1.07335,341800000.0
2009-10-28 17:15:00,1.07335,1.0734,1.0728,1.073,419600000.0
2009-10-28 17:16:00,1.07295,1.07315,1.0727,1.07275,582200000.0
2009-10-28 17:17:00,1.07275,1.07335,1.07275,1.0729,537000000.0
2009-10-28 17:18:00,1.0729,1.07305,1.0725,1.0726,404500000.0
2009-10-28 17:19:00,1.0726,1.0726,1.07195,1.07195,535600000.0
2009-10-28 17:20:00,1.07185,1.0726,1.07175,1.07255,377200000.0
2009-10-28 17:21:00,1.0725,1.07285,1.0725,1.07275,297800000.0
2009-10-28 17:22:00,1.07265,1.0728,1.0722,1.0724,284800000.0
2009-10-28 17:23:00,1.07235,1.07275,1.07235,1.0726,470500000.0
2009-10-28 17:24:00,1.0726,1.07295,1.07255,1.0728,364200000.0
2009-10-28 17:25:00,1.07275,1.07305,1.07245,1.0726,474700000.0
2009-10-28 17:26:00,1.0726,1.0727,1.0725,1.0726,455800000.0
2009-10-28 17:27:00,1.0726,1.0726,1.0724,1.07255,259400000.0
2009-10-28 17:28:00,1.07255,1.07275,1.0723,1.07235,469299999.0
2009-10-28 17:29:00,1.0724,1.0727,1.07235,1.0727,492100000.0
2009-10-28 17:30:00,1.0727,1.07285,1.07255,1.0727,349500000.0
2009-10-28 17:31:00,1.0727,1.07305,1.0727,1.07295,307900000.0
2009-10-28 17:32:00,1.07295,1.07305,1.07265,1.07285,613300000.0
2009-10-28 17:33:00,1.0728,1.07295,1.07265,1.0727,460500000.0
2009-10-28 17:34:00,1.0728,1.07285,1.0725,1.0727,257100000.0
2009-10-28 17:35:00,1.07265,1.07315,1.07265,1.07285,369500000.0
2009-10-28 17:36:00,1.07295,1.07295,1.07235,1.07255,371300000.0
2009-10-28 17:37:00,1.07255,1.0727,1.0724,1.0726,410400000.0
2009-10-28 17:38:00,1.0726,1.0726,1.0721,1.0725,557100000.0
2009-10-28 17:39:00,1.07245,1.0727,1.0724,1.07265,430700000.0
2009-10-28 17:40:00,1.07265,1.07285,1.07255,1.07265,316500000.0
2009-10-28 17:41:00,1.07265,1.07305,1.07265,1.0728,465100000.0
2009-10-28 17:42:00,1.0728,1.0729,1.0726,1.07265,338200000.0
2009-10-28 17:43:00,1.07265,1.07265,1.0722,1.07245,302000000.0
2009-10-28 17:44:00,1.07255,1.0726,1.07245,1.07255,221400000.0
2009-10-28 17:45:00,1.07255,1.07305,1.07255,1.0729,288900000.0
2009-10-28 17:46:00,1.0729,1.073,1.07245,1.0725,554700000.0
2009-10-28 17:47:00,1.0725,1.07285,1.0725,1.07255,114300000.0
2009-10-28 17:48:00,1.07235,1.07265,1.07215,1.07225,235499999.0
2009-10-28 17:49:00,1.07225,1.0728,1.0722,1.07255,287340000.0
2009-10-28 17:50:00,1.07255,1.0732,1.07255,1.07305,328400000.0
2009-10-28 17:51:00,1.073,1.0731,1.07275,1.07305,194700000.0
2009-10-28 17:52:00,1.07325,1.0736,1.0732,1.07325,201100000.0
2009-10-28 17:53:00,1.0733,1.07335,1.07305,1.07305,145800000.0
2009-10-28 17:54:00,1.07305,1.0733,1.07305,1.07325,192700000.0
2009-10-28 17:55:00,1.07325,1.0734,1.07325,1.07335,119400000.0
2009-10-28 17:56:00,1.07345,1.0743,1.07345,1.07425,323100000.0
2009-10-28 17:57:00,1.07425,1.07435,1.07385,1.074,493500000.0
2009-10-28 17:58:00,1.07405,1.0745,1.0738,1.0743,581540000.0
2009-10-28 17:59:00,1.0743,1.076,1.07425,1.0757,556900000.0
2009-10-28 18:00:00,1.0757,1.076,1.07535,1.07565,642000001.0
2009-10-28 18:01:00,1.07565,1.07625,1.0756,1.07595,546500000.0
2009-10-28 18:02:00,1.07595,1.07595,1.07545,1.07545,264100000.0
2009-10-28 18:03:00,1.07535,1.07545,1.07515,1.07535,428500000.0
2009-10-28 18:04:00,1.0753,1.0753,1.0749,1.07495,305200000.0
2009-10-28 18:05:00,1.07495,1.075,1.07475,1.075,386000000.0
2009-10-28 18:06:00,1.075,1.07555,1.07495,1.07535,212340000.0
2009-10-28 18:07:00,1.07535,1.0756,1.07535,1.07555,231600000.0
2009-10-28 18:08:00,1.07555,1.07585,1.07515,1.07515,295500000.0
2009-10-28 18:09:00,1.07515,1.0757,1.07515,1.0756,318400000.0
2009-10-28 18:10:00,1.0755,1.07595,1.07535,1.07575,322400000.0
2009-10-28 18:11:00,1.07575,1.076,1.0757,1.07585,142700000.0
2009-10-28 18:12:00,1.07585,1.0768,1.0758,1.07655,134000000.0
2009-10-28 18:13:00,1.07665,1.07665,1.0762,1.07625,320800000.0
2009-10-28 18:14:00,1.07625,1.07625,1.07575,1.076,296800002.0
2009-10-28 18:15:00,1.076,1.07695,1.07595,1.0765,495300000.0
2009-10-28 18:16:00,1.0765,1.0769,1.07615,1.0767,570200000.0
2009-10-28 18:17:00,1.0766,1.0769,1.07645,1.07655,359500000.0
2009-10-28 18:18:00,1.07655,1.0772,1.07655,1.0772,212100000.0
2009-10-28 18:19:00,1.07725,1.0778,1.07725,1.07765,548000000.0
2009-10-28 18:20:00,1.07765,1.0786,1.07765,1.07815,520100000.0
2009-10-28 18:21:00,1.07815,1.07855,1.078,1.07855,341500000.0
2009-10-28 18:22:00,1.07855,1.0786,1.078,1.0783,373740000.0
2009-10-28 18:23:00,1.0783,1.0783,1.07805,1.07805,328280000.0
2009-10-28 18:24:00,1.07805,1.07825,1.07785,1.07825,246300000.0
2009-10-28 18:25:00,1.07825,1.0783,1.07765,1.0777,275640000.0
2009-10-28 18:26:00,1.0777,1.0779,1.0775,1.0778,388700000.0
2009-10-28 18:27:00,1.0778,1.0779,1.07765,1.07775,193900000.0
2009-10-28 18:28:00,1.07775,1.07775,1.0775,1.0775,144900000.0
2009-10-28 18:29:00,1.07745,1.07745,1.0767,1.0769,338700000.0
2009-10-28 18:30:00,1.0769,1.07705,1.07685,1.077,196500000.0
2009-10-28 18:31:00,1.07705,1.0776,1.077,1.0776,388280000.0
2009-10-28 18:32:00,1.0776,1.0778,1.07745,1.0777,382400000.0
2009-10-28 18:33:00,1.0777,1.07795,1.0777,1.0778,121100000.0
2009-10-28 18:34:00,1.07775,1.07785,1.0776,1.07775,205100001.0
2009-10-28 18:35:00,1.0777,1.07785,1.07765,1.07785,34300000.0
2009-10-28 18:36:00,1.07785,1.07795,1.0777,1.0778,94700000.0
2009-10-28 18:37:00,1.0778,1.0779,1.0777,1.07775,273200000.0
2009-10-28 18:38:00,1.07775,1.0779,1.0774,1.0779,462400000.0
2009-10-28 18:39:00,1.0779,1.0782,1.07775,1.0781,345200000.0
2009-10-28 18:40:00,1.0781,1.0785,1.07805,1.0784,54300000.0
2009-10-28 18:41:00,1.0784,1.0785,1.078,1.07825,151600000.0
2009-10-28 18:42:00,1.0783,1.0786,1.07795,1.0783,319700000.0
2009-10-28 18:43:00,1.0783,1.07845,1.07785,1.0779,538500002.0
2009-10-28 18:44:00,1.0779,1.0779,1.0772,1.0772,423300000.0
2009-10-28 18:45:00,1.0772,1.078,1.0772,1.07795,215500000.0
2009-10-28 18:46:00,1.07795,1.0782,1.0774,1.0776,362800000.0
2009-10-28 18:47:00,1.0776,1.07775,1.07755,1.07755,190100000.0
2009-10-28 18:48:00,1.07755,1.0777,1.07755,1.0776,327800001.0
2009-10-28 18:49:00,1.0776,1.07775,1.07755,1.07775,454200000.0
2009-10-28 18:50:00,1.07775,1.0786,1.07775,1.0784,729500000.0
2009-10-28 18:51:00,1.07835,1.07925,1.07835,1.07925,542800001.0
2009-10-28 18:52:00,1.07925,1.07925,1.07865,1.07895,380800000.0
2009-10-28 18:53:00,1.07885,1.0789,1.0786,1.07875,287100000.0
2009-10-28 18:54:00,1.07875,1.07875,1.078,1.07805,551399999.0
2009-10-28 18:55:00,1.07815,1.0782,1.0777,1.078,234700000.0
2009-10-28 18:56:00,1.078,1.07835,1.0778,1.0779,217700000.0
2009-10-28 18:57:00,1.0779,1.07825,1.07775,1.0778,310100000.0
2009-10-28 18:58:00,1.0778,1.07795,1.0778,1.0778,171300000.0
2009-10-28 18:59:00,1.0778,1.07805,1.0772,1.0773,436500000.0
2009-10-28 19:00:00,1.0773,1.07775,1.0772,1.0776,270800000.0
2009-10-28 19:01:00,1.0776,1.07795,1.07755,1.0776,303900000.0
2009-10-28 19:02:00,1.07755,1.07765,1.0773,1.0773,243100001.0
2009-10-28 19:03:00,1.0773,1.0773,1.077,1.07705,491100000.0
2009-10-28 19:04:00,1.07705,1.0775,1.077,1.0773,241599999.0
2009-10-28 19:05:00,1.07745,1.0778,1.07745,1.07775,377900000.0
2009-10-28 19:06:00,1.0778,1.078,1.07755,1.07755,166100000.0
2009-10-28 19:07:00,1.07755,1.0776,1.0772,1.0772,134300000.0
2009-10-28 19:08:00,1.0772,1.0772,1.07705,1.07715,169200000.0
2009-10-28 19:09:00,1.0771,1.0776,1.0771,1.07735,281500000.0
2009-10-28 19:10:00,1.07735,1.07745,1.07715,1.0773,379600000.0
2009-10-28 19:11:00,1.0773,1.0775,1.0773,1.07735,117100000.0
2009-10-28 19:12:00,1.07735,1.07735,1.07705,1.07705,450800001.0
2009-10-28 19:13:00,1.07705,1.0775,1.07705,1.07725,661900001.0
2009-10-28 19:14:00,1.07725,1.0773,1.07705,1.07725,820899997.0
2009-10-28 19:15:00,1.07725,1.07725,1.0769,1.077,722600000.0
2009-10-28 19:16:00,1.077,1.077,1.0767,1.07675,612100001.0
2009-10-28 19:17:00,1.07675,1.07715,1.07665,1.07715,709200000.0
2009-10-28 19:18:00,1.07725,1.07735,1.0771,1.07735,356600000.0
2009-10-28 19:19:00,1.07735,1.0775,1.0773,1.07735,308230001.0
2009-10-28 19:20:00,1.07735,1.0774,1.07715,1.0773,371899999.0
2009-10-28 19:21:00,1.0773,1.07765,1.07725,1.07765,385199999.0
2009-10-28 19:22:00,1.0777,1.07805,1.0777,1.07805,260400000.0
2009-10-28 19:23:00,1.078,1.07805,1.0777,1.0777,414400001.0
2009-10-28 19:24:00,1.0777,1.0777,1.07715,1.07715,470500001.0
2009-10-28 19:25:00,1.0772,1.07725,1.0769,1.0769,463600000.0
2009-10-28 19:26:00,1.0769,1.0777,1.0769,1.07765,275800000.0
2009-10-28 19:27:00,1.07765,1.0777,1.07725,1.0777,487300001.0
2009-10-28 19:28:00,1.0777,1.07805,1.0776,1.07805,65900000.0
2009-10-28 19:29:00,1.07805,1.07875,1.07805,1.07825,195100000.0
2009-10-28 19:30:00,1.07825,1.07825,1.0777,1.07775,176600000.0
2009-10-28 19:31:00,1.07775,1.07775,1.0775,1.0777,273200000.0
2009-10-28 19:32:00,1.0777,1.0777,1.0771,1.07715,373800001.0
2009-10-28 19:33:00,1.07715,1.07755,1.07715,1.07755,407800001.0
2009-10-28 19:34:00,1.07755,1.07785,1.07745,1.07775,110200000.0
2009-10-28 19:35:00,1.07775,1.07815,1.07765,1.078,359800000.0
2009-10-28 19:36:00,1.078,1.0782,1.078,1.0782,425900000.0
2009-10-28 19:37:00,1.0783,1.0783,1.0775,1.07765,420200000.0
2009-10-28 19:38:00,1.07765,1.07775,1.07745,1.0776,400000000.0
2009-10-28 19:39:00,1.0776,1.07775,1.07755,1.07765,392800000.0
2009-10-28 19:40:00,1.07765,1.07765,1.07695,1.07695,450800000.0
2009-10-28 19:41:00,1.07695,1.0773,1.0768,1.077,457690000.0
2009-10-28 19:42:00,1.077,1.0773,1.077,1.07715,204799998.0
2009-10-28 19:43:00,1.07715,1.07755,1.077,1.07725,527100000.0
2009-10-28 19:44:00,1.0773,1.07745,1.07725,1.07745,282000000.0
2009-10-28 19:45:00,1.07755,1.07755,1.07705,1.07745,123800000.0
2009-10-28 19:46:00,1.07745,1.07745,1.0768,1.077,397900000.0
2009-10-28 19:47:00,1.0771,1.0772,1.07695,1.0771,147000000.0
2009-10-28 19:48:00,1.077,1.07715,1.07695,1.077,70200000.0
2009-10-28 19:49:00,1.077,1.07755,1.07695,1.07715,212480000.0
2009-10-28 19:50:00,1.07715,1.07745,1.0771,1.0771,245640000.0
2009-10-28 19:51:00,1.0771,1.07725,1.0767,1.07725,364300000.0
2009-10-28 19:52:00,1.07735,1.07735,1.077,1.077,186300000.0
2009-10-28 19:53:00,1.07695,1.0779,1.07695,1.07775,539399999.0
2009-10-28 19:54:00,1.07775,1.0778,1.0773,1.0773,343700000.0
2009-10-28 19:55:00,1.0773,1.07775,1.0773,1.0777,285100000.0
2009-10-28 19:56:00,1.0777,1.07785,1.07715,1.0777,543900000.0
2009-10-28 19:57:00,1.0777,1.0777,1.07745,1.07745,311199999.0
2009-10-28 19:58:00,1.0775,1.07765,1.0775,1.07765,194599999.0
2009-10-28 19:59:00,1.0777,1.0777,1.07715,1.07715,377500001.0
2009-10-28 20:00:00,1.0772,1.07775,1.0772,1.07745,442700000.0
2009-10-28 20:01:00,1.07735,1.07805,1.07735,1.07805,123400000.0
2009-10-28 20:02:00,1.07805,1.0782,1.07785,1.0779,96500000.0
2009-10-28 20:03:00,1.0779,1.07795,1.0777,1.0777,87900000.0
2009-10-28 20:04:00,1.07765,1.07765,1.07715,1.0776,423700001.0
2009-10-28 20:05:00,1.07755,1.07755,1.0772,1.07735,95400000.0
2009-10-28 20:06:00,1.0773,1.0776,1.07725,1.0776,131900000.0
2009-10-28 20:07:00,1.0776,1.0778,1.0776,1.0778,72900000.0
2009-10-28 20:08:00,1.0778,1.0779,1.07735,1.07745,140200000.0
2009-10-28 20:09:00,1.07745,1.0777,1.07745,1.0776,79200000.0
2009-10-28 20:10:00,1.0775,1.0781,1.0775,1.0781,199300000.0
2009-10-28 20:11:00,1.07815,1.0791,1.0781,1.0788,428500000.0
2009-10-28 20:12:00,1.07885,1.07885,1.0784,1.0787,149500000.0
2009-10-28 20:13:00,1.0787,1.0789,1.07855,1.07855,161100000.0
2009-10-28 20:14:00,1.07855,1.0787,1.0783,1.0783,102100000.0
2009-10-28 20:15:00,1.0783,1.0784,1.07805,1.07805,445200003.0
2009-10-28 20:16:00,1.07805,1.07805,1.07785,1.078,259100000.0
2009-10-28 20:17:00,1.078,1.07885,1.078,1.07875,274200001.0
2009-10-28 20:18:00,1.0787,1.07915,1.07855,1.07895,212500000.0
2009-10-28 20:19:00,1.07895,1.0795,1.07895,1.0795,308820000.0
2009-10-28 20:20:00,1.0795,1.0796,1.07935,1.0795,131500000.0
2009-10-28 20:21:00,1.07945,1.0799,1.07945,1.07985,445500000.0
2009-10-28 20:22:00,1.0799,1.08015,1.07975,1.0801,446200000.0
2009-10-28 20:23:00,1.08005,1.08005,1.0795,1.0795,689200000.0
2009-10-28 20:24:00,1.07945,1.07945,1.07905,1.0791,390900000.0
2009-10-28 20:25:00,1.07885,1.0791,1.07845,1.07855,645800001.0
2009-10-28 20:26:00,1.0785,1.07875,1.07835,1.07845,670900000.0
2009-10-28 20:27:00,1.0785,1.07885,1.07845,1.07875,411300000.0
2009-10-28 20:28:00,1.07875,1.07905,1.0786,1.0789,186300000.0
2009-10-28 20:29:00,1.0789,1.0792,1.0789,1.0789,380900000.0
2009-10-28 20:30:00,1.0789,1.0792,1.0788,1.0792,260300000.0
2009-10-28 20:31:00,1.0792,1.07925,1.07875,1.0791,661099999.0
2009-10-28 20:32:00,1.0791,1.0793,1.07895,1.07895,366300000.0
2009-10-28 20:33:00,1.07895,1.07895,1.07855,1.0786,735499999.0
2009-10-28 20:34:00,1.0786,1.079,1.07845,1.079,452000000.0
2009-10-28 20:35:00,1.079,1.0791,1.07875,1.07885,176100000.0
2009-10-28 20:36:00,1.0789,1.079,1.07885,1.079,53900000.0
2009-10-28 20:37:00,1.079,1.07945,1.079,1.0794,213900000.0
2009-10-28 20:38:00,1.07945,1.07965,1.0793,1.07965,165800000.0
2009-10-28 20:39:00,1.07965,1.07985,1.0795,1.07965,135700000.0
2009-10-28 20:40:00,1.07965,1.07965,1.07905,1.07905,483300000.0
2009-10-28 20:41:00,1.07905,1.0793,1.07905,1.0793,275499999.0
2009-10-28 20:42:00,1.0793,1.0793,1.0786,1.0787,537400000.0
2009-10-28 20:43:00,1.0787,1.07895,1.0787,1.07895,162300000.0
2009-10-28 20:44:00,1.07895,1.0792,1.07895,1.0792,112900000.0
2009-10-28 20:45:00,1.0792,1.0793,1.0791,1.0792,147209999.0
2009-10-28 20:46:00,1.0792,1.07975,1.079,1.07965,392500001.0
2009-10-28 20:47:00,1.07965,1.07975,1.0796,1.07975,196700000.0
2009-10-28 20:48:00,1.07975,1.07975,1.0792,1.07945,141800000.0
2009-10-28 20:49:00,1.07935,1.07935,1.079,1.079,420800000.0
2009-10-28 20:50:00,1.079,1.079,1.07845,1.0786,438100000.0
2009-10-28 20:51:00,1.0786,1.07865,1.07845,1.07855,577200000.0
2009-10-28 20:52:00,1.07855,1.0788,1.0785,1.07875,100900000.0
2009-10-28 20:53:00,1.07875,1.0789,1.0786,1.0786,170700001.0
2009-10-28 20:54:00,1.0786,1.0787,1.07835,1.07835,481800003.0
2009-10-28 20:55:00,1.07835,1.07835,1.07805,1.0781,76300000.0
2009-10-28 20:56:00,1.0781,1.0783,1.07805,1.07815,39100000.0
2009-10-28 20:57:00,1.07815,1.07835,1.07815,1.07825,157600000.0
2009-10-28 20:58:00,1.0782,1.07875,1.07815,1.0787,253100000.0
2009-10-28 20:59:00,1.07865,1.07885,1.07865,1.07875,218900000.0
2009-10-28 21:00:00,1.0788,1.07895,1.07835,1.0784,117699999.0
2009-10-28 21:01:00,1.07845,1.07845,1.07815,1.07825,153800000.0
2009-10-28 21:02:00,1.07825,1.07855,1.07825,1.0784,148700000.0
2009-10-28 21:03:00,1.07835,1.07835,1.07805,1.07805,91299999.0
2009-10-28 21:04:00,1.07805,1.07805,1.07775,1.0779,188700000.0
2009-10-28 21:05:00,1.07785,1.07805,1.0778,1.0779,340800000.0
2009-10-28 21:06:00,1.0779,1.07815,1.0779,1.07795,364300000.0
2009-10-28 21:07:00,1.07795,1.0783,1.07795,1.07825,138800000.0
2009-10-28 21:08:00,1.07825,1.07835,1.0782,1.07835,85800000.0
2009-10-28 21:09:00,1.07835,1.07835,1.078,1.07815,310900000.0
2009-10-28 21:10:00,1.07825,1.07845,1.07825,1.07845,294500000.0
2009-10-28 21:11:00,1.07845,1.07855,1.07835,1.0785,326300000.0
2009-10-28 21:12:00,1.0785,1.0785,1.07815,1.07845,181100000.0
2009-10-28 21:13:00,1.07845,1.07885,1.07845,1.07885,317800000.0
2009-10-28 21:14:00,1.07875,1.0794,1.07875,1.07925,194400000.0
2009-10-28 21:15:00,1.07925,1.07925,1.07905,1.07905,96100000.0
2009-10-28 21:16:00,1.07915,1.08005,1.07905,1.07955,212500000.0
2009-10-28 21:17:00,1.07945,1.07955,1.0792,1.07925,175700000.0
2009-10-28 21:18:00,1.07925,1.07935,1.07925,1.07925,337500000.0
2009-10-28 21:19:00,1.07925,1.07945,1.07905,1.07915,314739999.0
2009-10-28 21:20:00,1.07915,1.07925,1.07885,1.07895,270000000.0
2009-10-28 21:21:00,1.07895,1.07905,1.07885,1.07895,112000000.0
2009-10-28 21:22:00,1.07895,1.07895,1.07875,1.07885,101500000.0
2009-10-28 21:23:00,1.0788,1.0791,1.07875,1.079,242500000.0
2009-10-28 21:24:00,1.079,1.079,1.07875,1.07885,77000000.0
2009-10-28 21:25:00,1.07875,1.07915,1.07875,1.07905,216500000.0
2009-10-28 21:26:00,1.07905,1.07925,1.07875,1.079,337400000.0
2009-10-28 21:27:00,1.07905,1.07915,1.07905,1.07905,47900000.0
2009-10-28 21:28:00,1.07905,1.07955,1.0789,1.07925,207600000.0
2009-10-28 21:29:00,1.07925,1.07925,1.07895,1.07895,208200000.0
2009-10-28 21:30:00,1.07895,1.07895,1.07865,1.07865,88000000.0
2009-10-28 21:31:00,1.07865,1.07865,1.0784,1.0785,225300000.0
2009-10-28 21:32:00,1.0785,1.07915,1.0785,1.0789,188400000.0
2009-10-28 21:33:00,1.0788,1.07895,1.0787,1.07885,124400000.0
2009-10-28 21:34:00,1.07885,1.0793,1.07885,1.07915,324500000.0
2009-10-28 21:35:00,1.07915,1.07935,1.07905,1.07905,173300000.0
2009-10-28 21:36:00,1.0791,1.0793,1.0791,1.07915,249100000.0
2009-10-28 21:37:00,1.07915,1.07985,1.07915,1.07985,298099999.0
2009-10-28 21:38:00,1.0799,1.08015,1.07985,1.0801,487700000.0
2009-10-28 21:39:00,1.0801,1.0804,1.0801,1.08015,831500000.0
2009-10-28 21:40:00,1.0802,1.08025,1.07965,1.07965,438000001.0
2009-10-28 21:41:00,1.0798,1.0799,1.07925,1.0795,413500000.0
2009-10-28 21:42:00,1.0795,1.07955,1.07925,1.07955,182000000.0
2009-10-28 21:43:00,1.07955,1.07975,1.0793,1.07945,201700000.0
2009-10-28 21:44:00,1.07945,1.0796,1.07935,1.0794,219800000.0
2009-10-28 21:45:00,1.0794,1.0794,1.07925,1.0793,157700000.0
2009-10-28 21:46:00,1.0793,1.07935,1.0792,1.0793,487000000.0
2009-10-28 21:47:00,1.0793,1.07935,1.07925,1.07935,216800000.0
2009-10-28 21:48:00,1.07935,1.07935,1.07895,1.07915,239700000.0
2009-10-28 21:49:00,1.0791,1.0792,1.07895,1.07895,351100000.0
2009-10-28 21:50:00,1.07895,1.07935,1.07895,1.07935,175200000.0
2009-10-28 21:51:00,1.07935,1.07955,1.0793,1.07955,207000001.0
2009-10-28 21:52:00,1.07955,1.0797,1.0794,1.0797,170200000.0
2009-10-28 21:53:00,1.07965,1.08015,1.07965,1.08005,185900000.0
2009-10-28 21:54:00,1.08005,1.08005,1.0798,1.0799,76900000.0
2009-10-28 21:55:00,1.0799,1.07995,1.07965,1.0797,166000000.0
2009-10-28 21:56:00,1.0797,1.07975,1.07885,1.079,172800000.0
2009-10-28 21:57:00,1.07895,1.07895,1.0787,1.07875,121500000.0
2009-10-28 21:58:00,1.0786,1.07875,1.0784,1.07855,112200000.0
2009-10-28 21:59:00,1.07855,1.0786,1.07835,1.07845,161100000.0
2009-10-28 22:00:00,1.07845,1.07855,1.0783,1.07845,172300000.0
2009-10-28 22:01:00,1.07845,1.0786,1.0783,1.07845,313200000.0
2009-10-28 22:02:00,1.07845,1.07875,1.07835,1.07875,179700000.0
2009-10-28 22:03:00,1.0788,1.0788,1.07855,1.07865,111200000.0
2009-10-28 22:04:00,1.07865,1.07865,1.07825,1.0784,210200000.0
2009-10-28 22:05:00,1.0784,1.07855,1.0784,1.0785,84600000.0
2009-10-28 22:06:00,1.07845,1.0786,1.0783,1.0784,92500000.0
2009-10-28 22:07:00,1.0784,1.07855,1.0784,1.07855,68100000.0
2009-10-28 22:08:00,1.07855,1.0788,1.07855,1.0788,152600000.0
2009-10-28 22:09:00,1.0788,1.08,1.07865,1.07975,193800000.0
2009-10-28 22:10:00,1.07985,1.07985,1.07925,1.07935,212900000.0
2009-10-28 22:11:00,1.07935,1.0794,1.07925,1.0793,77900000.0
2009-10-28 22:12:00,1.0793,1.07945,1.07905,1.07905,152200000.0
2009-10-28 22:13:00,1.079,1.0796,1.079,1.07945,149900000.0
2009-10-28 22:14:00,1.07925,1.0795,1.07925,1.0795,37700000.0
2009-10-28 22:15:00,1.07975,1.0799,1.07945,1.07955,93499999.0
2009-10-28 22:16:00,1.07955,1.07955,1.0795,1.0795,6800000.0
2009-10-28 22:17:00,1.0795,1.0796,1.0795,1.07955,47500000.0
2009-10-28 22:18:00,1.0796,1.0799,1.0794,1.0797,119400002.0
2009-10-28 22:19:00,1.0797,1.0797,1.07965,1.07965,52000000.0
2009-10-28 22:20:00,1.0797,1.0801,1.07965,1.0799,64900000.0
2009-10-28 22:21:00,1.0799,1.0801,1.0797,1.0798,108600000.0
2009-10-28 22:22:00,1.0798,1.0802,1.0797,1.07995,142700000.0
2009-10-28 22:23:00,1.08005,1.08045,1.07995,1.08045,157300000.0
2009-10-28 22:24:00,1.08045,1.0805,1.0797,1.0799,218100000.0
2009-10-28 22:25:00,1.07995,1.08005,1.07995,1.08005,63300000.0
2009-10-28 22:26:00,1.08015,1.08015,1.07995,1.08005,110400000.0
2009-10-28 22:27:00,1.08,1.08,1.0797,1.07985,52100000.0
2009-10-28 22:28:00,1.0798,1.0799,1.0798,1.0799,74000000.0
2009-10-28 22:29:00,1.0799,1.0802,1.07985,1.0802,118600000.0
2009-10-28 22:30:00,1.08035,1.0804,1.0801,1.08025,44600000.0
2009-10-28 22:31:00,1.08025,1.0806,1.08025,1.0803,88400000.0
2009-10-28 22:32:00,1.0803,1.08065,1.0803,1.08055,89600000.0
2009-10-28 22:33:00,1.08055,1.0807,1.0805,1.08055,74000000.0
2009-10-28 22:34:00,1.08055,1.08055,1.08045,1.08045,77600000.0
2009-10-28 22:35:00,1.08045,1.0805,1.08035,1.0804,69400000.0
2009-10-28 22:36:00,1.0804,1.0804,1.08,1.08,125200000.0
2009-10-28 22:37:00,1.08,1.08,1.0797,1.07975,121900000.0
2009-10-28 22:38:00,1.07985,1.08005,1.07985,1.08005,63700000.0
2009-10-28 22:39:00,1.08005,1.0802,1.0798,1.07985,165100000.0
2009-10-28 22:40:00,1.07985,1.07985,1.07985,1.07985,21600000.0
2009-10-28 22:41:00,1.07995,1.08,1.0799,1.07995,27000000.0
2009-10-28 22:42:00,1.07995,1.07995,1.07995,1.07995,26000000.0
2009-10-28 22:43:00,1.07995,1.08005,1.07985,1.07995,104400000.0
2009-10-28 22:44:00,1.07995,1.07995,1.07995,1.07995,5300000.0
2009-10-28 22:45:00,1.07995,1.07995,1.07995,1.07995,5600000.0
2009-10-28 22:46:00,1.07995,1.08065,1.07995,1.0804,56100000.0
2009-10-28 22:47:00,1.0805,1.0807,1.0804,1.08045,87900000.0
2009-10-28 22:48:00,1.08045,1.0805,1.0804,1.0805,100400000.0
2009-10-28 22:49:00,1.08055,1.08115,1.08055,1.08115,64500000.0
2009-10-28 22:50:00,1.0811,1.08115,1.08105,1.08105,80100000.0
2009-10-28 22:51:00,1.08105,1.08105,1.08085,1.0809,286100000.0
2009-10-28 22:52:00,1.0809,1.08095,1.08075,1.08095,106800000.0
2009-10-28 22:53:00,1.08095,1.08095,1.08055,1.08065,107300000.0
2009-10-28 22:54:00,1.08065,1.0809,1.08065,1.0808,72300000.0
2009-10-28 22:55:00,1.08095,1.08095,1.08095,1.08095,21600000.0
2009-10-28 22:56:00,1.081,1.08105,1.081,1.081,20600000.0
2009-10-28 22:57:00,1.081,1.0811,1.08095,1.08105,97500000.0
2009-10-28 22:58:00,1.08105,1.08105,1.08065,1.08075,104500000.0
2009-10-28 22:59:00,1.08075,1.081,1.0807,1.08085,42600000.0
2009-10-28 23:00:00,1.08085,1.08115,1.08065,1.081,48000000.0
2009-10-28 23:01:00,1.081,1.081,1.08085,1.0809,8100000.0
2009-10-28 23:02:00,1.08095,1.08095,1.0802,1.0802,10800000.0
2009-10-28 23:03:00,1.0806,1.0808,1.0802,1.08055,30100000.0
2009-10-28 23:04:00,1.0806,1.08085,1.0805,1.0806,7000000.0
2009-10-28 23:05:00,1.0806,1.0806,1.0806,1.0806,1000000.0
2009-10-28 23:06:00,1.08054,1.08054,1.08045,1.08051,42200000.0
2009-10-28 23:07:00,1.0806,1.0807,1.0805,1.08065,8200000.0
2009-10-28 23:08:00,1.08065,1.08065,1.08045,1.08045,32400000.0
2009-10-28 23:09:00,1.08045,1.08045,1.0802,1.0804,14800000.0
2009-10-28 23:10:00,1.08055,1.08075,1.0803,1.08045,43000000.0
2009-10-28 23:11:00,1.08055,1.08065,1.08055,1.08065,48600000.0
2009-10-28 23:12:00,1.08085,1.0811,1.0808,1.0808,36600000.0
2009-10-28 23:13:00,1.0808,1.0808,1.0808,1.0808,17800000.0
2009-10-28 23:14:00,1.0808,1.0808,1.0808,1.0808,12800000.0
2009-10-28 23:15:00,1.0809,1.08095,1.0809,1.08095,3000000.0
2009-10-28 23:16:00,1.08095,1.08095,1.08095,1.08095,3200000.0
2009-10-28 23:17:00,1.081,1.081,1.08095,1.081,12800000.0
2009-10-28 23:18:00,1.08105,1.08115,1.08105,1.08115,14600000.0
2009-10-28 23:19:00,1.08115,1.08115,1.08115,1.08115,4800000.0
2009-10-28 23:20:00,1.08115,1.08115,1.08105,1.08105,3600000.0
2009-10-28 23:21:00,1.08071,1.08089,1.08069,1.08089,81300000.0
2009-10-28 23:22:00,1.08105,1.08105,1.08105,1.08105,1000000.0
2009-10-28 23:23:00,1.081,1.081,1.08085,1.08085,18400000.0
2009-10-28 23:24:00,1.08085,1.08085,1.08075,1.08085,44600000.0
2009-10-28 23:25:00,1.0809,1.0809,1.0809,1.0809,2400000.0
2009-10-28 23:26:00,1.081,1.081,1.0809,1.0809,8600000.0
2009-10-28 23:27:00,1.08053,1.08064,1.08053,1.08064,49800000.0
2009-10-28 23:28:00,1.0809,1.0809,1.0808,1.0808,28200000.0
2009-10-28 23:29:00,1.0808,1.0808,1.0803,1.0803,44900000.0
2009-10-28 23:30:00,1.08035,1.08045,1.0801,1.0802,60500000.0
2009-10-28 23:31:00,1.0803,1.08035,1.08025,1.08035,21800000.0
2009-10-28 23:32:00,1.08035,1.08035,1.08025,1.08025,7400000.0
2009-10-28 23:33:00,1.08025,1.0803,1.08025,1.0803,42400000.0
2009-10-28 23:34:00,1.0803,1.0803,1.0803,1.0803,2400000.0
2009-10-28 23:35:00,1.08017,1.08017,1.08007,1.08012,10400000.0
2009-10-28 23:36:00,1.0803,1.0803,1.08025,1.0803,7200000.0
2009-10-28 23:37:00,1.08014,1.08018,1.08009,1.08017,36300000.0
2009-10-28 23:38:00,1.0803,1.0803,1.08025,1.08025,38600000.0
2009-10-28 23:39:00,1.07997,1.08011,1.07997,1.08011,6000000.0
2009-10-28 23:40:00,1.08025,1.08025,1.08025,1.08025,3200000.0
2009-10-28 23:41:00,1.08017,1.08017,1.08002,1.0801,8700000.0
2009-10-28 23:42:00,1.0802,1.0802,1.08015,1.08015,8800000.0
2009-10-28 23:43:00,1.08001,1.08001,1.07993,1.07995,8000000.0
2009-10-28 23:44:00,1.08015,1.08015,1.08,1.08,22600000.0
2009-10-28 23:45:00,1.08,1.08005,1.08,1.08005,22200000.0
2009-10-28 23:46:00,1.07995,1.07995,1.07995,1.07995,16400000.0
2009-10-28 23:47:00,1.07995,1.07995,1.07985,1.07985,11400000.0
2009-10-28 23:48:00,1.0799,1.07995,1.0799,1.07995,15000000.0
2009-10-28 23:49:00,1.07995,1.07995,1.0798,1.07985,18100000.0
2009-10-28 23:50:00,1.07995,1.07995,1.07995,1.07995,9100000.0
2009-10-28 23:51:00,1.07995,1.0801,1.07995,1.0801,18100000.0
2009-10-28 23:52:00,1.0801,1.0801,1.0801,1.0801,1000000.0
2009-10-28 23:53:00,1.08005,1.08005,1.08005,1.08005,4000000.0
2009-10-28 23:54:00,1.08005,1.08005,1.08005,1.08005,4000000.0
2009-10-28 23:55:00,1.07987,1.07993,1.07986,1.07992,16500000.0
2009-10-28 23:56:00,1.08005,1.0801,1.08005,1.0801,5000000.0
2009-10-28 23:57:00,1.0801,1.0802,1.08005,1.08005,23200000.0
2009-10-28 23:58:00,1.08005,1.0802,1.08,1.08,27000000.0
2009-10-28 23:59:00,1.07995,1.07995,1.07965,1.07975,119800000.0
2009-10-29 00:00:00,1.0797,1.08,1.0797,1.08,69100000.0
2009-10-29 00:01:00,1.08,1.08,1.0799,1.07995,6400000.0
2009-10-29 00:02:00,1.07985,1.0801,1.07985,1.08,48100000.0
2009-10-29 00:03:00,1.07995,1.08005,1.07995,1.08005,7900000.0
2009-10-29 00:04:00,1.07995,1.07995,1.07995,1.07995,6500000.0
2009-10-29 00:05:00,1.07995,1.08015,1.07995,1.08015,27200000.0
2009-10-29 00:06:00,1.08005,1.08005,1.08005,1.08005,2400000.0
2009-10-29 00:07:00,1.0803,1.0803,1.08005,1.0801,15000000.0
2009-10-29 00:08:00,1.0801,1.08015,1.0801,1.08015,7500000.0
2009-10-29 00:09:00,1.08015,1.08015,1.0801,1.08015,45700000.0
2009-10-29 00:10:00,1.08015,1.08015,1.08015,1.08015,4100000.0
2009-10-29 00:11:00,1.08015,1.08015,1.08015,1.08015,4100000.0
2009-10-29 00:12:00,1.08025,1.08025,1.08015,1.08025,8100000.0
2009-10-29 00:13:00,1.08025,1.08025,1.08025,1.08025,5000000.0
2009-10-29 00:14:00,1.08025,1.08025,1.08015,1.08015,10000000.0
2009-10-29 00:15:00,1.08015,1.08015,1.08005,1.08005,18500000.0
2009-10-29 00:16:00,1.08005,1.0801,1.07995,1.07995,29300000.0
2009-10-29 00:17:00,1.07995,1.07995,1.07995,1.07995,29200000.0
2009-10-29 00:18:00,1.08005,1.08005,1.08005,1.08005,3000000.0
2009-10-29 00:19:00,1.08005,1.08005,1.07995,1.08,20600000.0
2009-10-29 00:20:00,1.08,1.08,1.0798,1.07995,48200000.0
2009-10-29 00:21:00,1.07995,1.07995,1.07975,1.0798,15300000.0
2009-10-29 00:22:00,1.0798,1.0798,1.0798,1.0798,12300000.0
2009-10-29 00:23:00,1.07963,1.07971,1.07948,1.07971,67800000.0
2009-10-29 00:24:00,1.0798,1.0798,1.0798,1.0798,22300000.0
2009-10-29 00:25:00,1.07951,1.07963,1.07944,1.07963,6800000.0
2009-10-29 00:26:00,1.0798,1.0798,1.0798,1.0798,8000000.0
2009-10-29 00:27:00,1.0796,1.07963,1.07945,1.07963,25200000.0
2009-10-29 00:28:00,1.0798,1.0798,1.0797,1.0797,65000000.0
2009-10-29 00:29:00,1.0797,1.0797,1.0797,1.0797,3300000.0
2009-10-29 00:30:00,1.0797,1.0797,1.0797,1.0797,1000000.0
2009-10-29 00:31:00,1.0797,1.0797,1.0797,1.0797,18300000.0
2009-10-29 00:32:00,1.0797,1.0797,1.0797,1.0797,2400000.0
2009-10-29 00:33:00,1.0797,1.0797,1.0796,1.0796,114600000.0
2009-10-29 00:34:00,1.07965,1.07975,1.0796,1.07975,80600000.0
2009-10-29 00:35:00,1.0798,1.0798,1.07975,1.07975,12300000.0
2009-10-29 00:36:00,1.07975,1.07975,1.07975,1.07975,3300000.0
2009-10-29 00:37:00,1.07975,1.07985,1.07975,1.0798,19700000.0
2009-10-29 00:38:00,1.0798,1.0798,1.07955,1.0797,107800000.0
2009-10-29 00:39:00,1.07955,1.07955,1.07935,1.07947,52400000.0
2009-10-29 00:40:00,1.07934,1.0796,1.07934,1.07953,34700000.0
2009-10-29 00:41:00,1.07975,1.07975,1.07975,1.07975,2000000.0
2009-10-29 00:42:00,1.07975,1.07975,1.07975,1.07975,2300000.0
2009-10-29 00:43:00,1.0797,1.0797,1.0797,1.0797,15400000.0
2009-10-29 00:44:00,1.0797,1.0797,1.0797,1.0797,5700000.0
2009-10-29 00:45:00,1.07975,1.07975,1.07975,1.07975,1000000.0
2009-10-29 00:46:00,1.07962,1.07968,1.07946,1.07968,140400000.0
2009-10-29 00:47:00,1.07975,1.07975,1.0797,1.0797,31600000.0
2009-10-29 00:48:00,1.0797,1.0797,1.0797,1.0797,4000000.0
2009-10-29 00:49:00,1.0797,1.08015,1.0797,1.08015,68900000.0
2009-10-29 00:50:00,1.08015,1.0802,1.08015,1.0802,11200000.0
2009-10-29 00:51:00,1.07979,1.07996,1.07976,1.07993,129800000.0
2009-10-29 00:52:00,1.0801,1.0801,1.0801,1.0801,10200000.0
2009-10-29 00:53:00,1.0801,1.08015,1.0801,1.08015,15800000.0
2009-10-29 00:54:00,1.08015,1.08015,1.08005,1.08015,38100000.0
2009-10-29 00:55:00,1.08015,1.08015,1.08,1.08,35100000.0
2009-10-29 00:56:00,1.08,1.08005,1.0799,1.08005,47800000.0
2009-10-29 00:57:00,1.08005,1.08005,1.08005,1.08005,9100000.0
2009-10-29 00:58:00,1.08005,1.08005,1.0799,1.0799,59400000.0
2009-10-29 00:59:00,1.0799,1.08005,1.0799,1.08,42900000.0
2009-10-29 01:00:00,1.08,1.08015,1.08,1.08005,23500000.0
2009-10-29 01:01:00,1.08005,1.08015,1.08005,1.08015,25000000.0
2009-10-29 01:02:00,1.08015,1.0802,1.08015,1.0802,23900000.0
2009-10-29 01:03:00,1.0802,1.0802,1.0802,1.0802,8100000.0
2009-10-29 01:04:00,1.0802,1.0805,1.0802,1.08035,56700000.0
2009-10-29 01:05:00,1.08035,1.08045,1.08025,1.08045,30600000.0
2009-10-29 01:06:00,1.0804,1.08045,1.0803,1.08045,27700000.0
2009-10-29 01:07:00,1.0805,1.0805,1.0802,1.08035,65600000.0
2009-10-29 01:08:00,1.08035,1.0804,1.08025,1.08025,17600000.0
2009-10-29 01:09:00,1.08025,1.08025,1.08015,1.08015,16600000.0
2009-10-29 01:10:00,1.08007,1.08024,1.07999,1.08024,79800000.0
2009-10-29 01:11:00,1.0802,1.0802,1.07985,1.08005,50900000.0
2009-10-29 01:12:00,1.08005,1.0801,1.0799,1.07995,10900000.0
2009-10-29 01:13:00,1.07995,1.07995,1.0799,1.0799,8200000.0
2009-10-29 01:14:00,1.0799,1.0799,1.0799,1.0799,6900000.0
2009-10-29 01:15:00,1.0799,1.0799,1.07985,1.07985,6800000.0
2009-10-29 01:16:00,1.07985,1.07985,1.07975,1.07975,19100000.0
2009-10-29 01:17:00,1.0797,1.0798,1.0797,1.0798,21900000.0
2009-10-29 01:18:00,1.0798,1.07985,1.0798,1.07985,9200000.0
2009-10-29 01:19:00,1.0798,1.0798,1.0798,1.0798,4800000.0
2009-10-29 01:20:00,1.0798,1.0798,1.0798,1.0798,10800000.0
2009-10-29 01:21:00,1.0798,1.0798,1.07975,1.07975,11100000.0
2009-10-29 01:22:00,1.0797,1.0797,1.0797,1.0797,4800000.0
2009-10-29 01:23:00,1.0797,1.0797,1.0797,1.0797,8000000.0
2009-10-29 01:24:00,1.0794,1.07954,1.07936,1.07951,81100000.0
2009-10-29 01:25:00,1.07962,1.07964,1.07942,1.07956,30000000.0
2009-10-29 01:26:00,1.07975,1.07975,1.0797,1.07975,12100000.0
2009-10-29 01:27:00,1.0797,1.07975,1.07965,1.07965,11400000.0
2009-10-29 01:28:00,1.07965,1.07965,1.07965,1.07965,1000000.0
2009-10-29 01:29:00,1.0797,1.07985,1.0797,1.07975,28100000.0
2009-10-29 01:30:00,1.07975,1.07985,1.07975,1.07985,22300000.0
2009-10-29 01:31:00,1.07985,1.07985,1.07975,1.07975,6800000.0
2009-10-29 01:32:00,1.07975,1.07995,1.07975,1.07995,8400000.0
2009-10-29 01:33:00,1.0799,1.0799,1.0799,1.0799,1400000.0
2009-10-29 01:34:00,1.0799,1.0799,1.07985,1.07985,3400000.0
2009-10-29 01:35:00,1.07985,1.0799,1.07985,1.0799,9000000.0
2009-10-29 01:36:00,1.0796,1.07978,1.07954,1.07954,44800000.0
2009-10-29 01:37:00,1.0799,1.08015,1.0799,1.08015,22300000.0
2009-10-29 01:38:00,1.08015,1.08015,1.08005,1.08005,4100000.0
2009-10-29 01:39:00,1.08005,1.08015,1.08005,1.0801,4000000.0
2009-10-29 01:40:00,1.08005,1.08005,1.08005,1.08005,9900000.0
2009-10-29 01:41:00,1.08005,1.08005,1.08005,1.08005,3300000.0
2009-10-29 01:42:00,1.08005,1.08005,1.08005,1.08005,3300000.0
2009-10-29 01:43:00,1.08005,1.0801,1.08005,1.0801,18400000.0
2009-10-29 01:44:00,1.08005,1.08035,1.08005,1.0803,79700000.0
2009-10-29 01:45:00,1.0803,1.0804,1.08025,1.0804,99700000.0
2009-10-29 01:46:00,1.0804,1.0804,1.08015,1.08025,203900000.0
2009-10-29 01:47:00,1.08025,1.08025,1.08025,1.08025,3700000.0
2009-10-29 01:48:00,1.08025,1.08035,1.08025,1.08035,21300000.0
2009-10-29 01:49:00,1.08035,1.08035,1.08035,1.08035,2800000.0
2009-10-29 01:50:00,1.08035,1.08045,1.08035,1.0804,20400000.0
2009-10-29 01:51:00,1.0804,1.08045,1.08035,1.0804,49800000.0
2009-10-29 01:52:00,1.0804,1.08055,1.0804,1.08055,10700000.0
2009-10-29 01:53:00,1.08055,1.08055,1.0805,1.0805,18000000.0
2009-10-29 01:54:00,1.0805,1.08055,1.08045,1.0805,31100000.0
2009-10-29 01:55:00,1.0805,1.08055,1.0804,1.0805,88700000.0
2009-10-29 01:56:00,1.0805,1.08055,1.0805,1.08055,12900000.0
2009-10-29 01:57:00,1.0806,1.0806,1.08055,1.08055,4700000.0
2009-10-29 01:58:00,1.08055,1.08055,1.0804,1.0805,39900000.0
2009-10-29 01:59:00,1.0805,1.0805,1.08045,1.0805,32500000.0
2009-10-29 02:00:00,1.0805,1.0806,1.0805,1.08055,24300000.0
2009-10-29 02:01:00,1.0807,1.0807,1.0805,1.0807,48100000.0
2009-10-29 02:02:00,1.0807,1.08075,1.0804,1.0805,138400000.0
2009-10-29 02:03:00,1.08045,1.08065,1.0804,1.08045,35400000.0
2009-10-29 02:04:00,1.08055,1.08055,1.08035,1.08035,10700000.0
2009-10-29 02:05:00,1.0802,1.08035,1.0802,1.0803,36800000.0
2009-10-29 02:06:00,1.0803,1.0804,1.0803,1.0804,6100000.0
2009-10-29 02:07:00,1.0804,1.0809,1.0804,1.0809,44600000.0
2009-10-29 02:08:00,1.08095,1.08105,1.08085,1.08095,68200000.0
2009-10-29 02:09:00,1.08095,1.08135,1.0809,1.0811,76800000.0
2009-10-29 02:10:00,1.08105,1.08125,1.08105,1.08115,108700000.0
2009-10-29 02:11:00,1.08105,1.08165,1.08105,1.08165,87100000.0
2009-10-29 02:12:00,1.08165,1.0818,1.0815,1.0816,46600000.0
2009-10-29 02:13:00,1.0816,1.08165,1.0816,1.0816,13300000.0
2009-10-29 02:14:00,1.0817,1.0817,1.0811,1.0812,38200000.0
2009-10-29 02:15:00,1.0812,1.0816,1.0812,1.0816,31600000.0
2009-10-29 02:16:00,1.0816,1.082,1.0815,1.082,72100000.0
2009-10-29 02:17:00,1.082,1.08205,1.08165,1.08195,28100000.0
2009-10-29 02:18:00,1.08195,1.08195,1.08185,1.08185,15600000.0
2009-10-29 02:19:00,1.08185,1.082,1.08175,1.0819,45200000.0
2009-10-29 02:20:00,1.0819,1.08195,1.08185,1.08195,21100000.0
2009-10-29 02:21:00,1.08195,1.08195,1.08185,1.08185,56300000.0
2009-10-29 02:22:00,1.08185,1.08195,1.08185,1.08185,46800000.0
2009-10-29 02:23:00,1.0819,1.08195,1.0814,1.08155,125000000.0
2009-10-29 02:24:00,1.08155,1.08165,1.08155,1.0816,70000000.0
2009-10-29 02:25:00,1.0816,1.08175,1.0815,1.0816,87600000.0
2009-10-29 02:26:00,1.08175,1.0818,1.08155,1.0816,67100000.0
2009-10-29 02:27:00,1.0816,1.0816,1.0811,1.08125,81800000.0
2009-10-29 02:28:00,1.08125,1.08145,1.08125,1.08145,47100000.0
2009-10-29 02:29:00,1.08145,1.08175,1.08145,1.0816,31300000.0
2009-10-29 02:30:00,1.08155,1.08175,1.08155,1.0816,57900000.0
2009-10-29 02:31:00,1.0816,1.0816,1.08135,1.08135,26100000.0
2009-10-29 02:32:00,1.08135,1.08135,1.08115,1.08125,81100000.0
2009-10-29 02:33:00,1.08125,1.08135,1.08125,1.08135,7600000.0
2009-10-29 02:34:00,1.08135,1.08135,1.0809,1.081,74600000.0
2009-10-29 02:35:00,1.08095,1.08095,1.0806,1.0806,75000000.0
2009-10-29 02:36:00,1.08055,1.08055,1.0803,1.08035,24000000.0
2009-10-29 02:37:00,1.08035,1.08035,1.08015,1.08015,63600000.0
2009-10-29 02:38:00,1.08025,1.0804,1.0802,1.0802,107100000.0
2009-10-29 02:39:00,1.0802,1.08025,1.08015,1.08015,40600000.0
2009-10-29 02:40:00,1.08015,1.08015,1.0801,1.0801,43200000.0
2009-10-29 02:41:00,1.0801,1.08045,1.0801,1.08045,31600000.0
2009-10-29 02:42:00,1.08045,1.08075,1.08045,1.08065,56600000.0
2009-10-29 02:43:00,1.08065,1.08075,1.08065,1.08065,25000000.0
2009-10-29 02:44:00,1.0806,1.08065,1.0806,1.08065,7400000.0
2009-10-29 02:45:00,1.08065,1.0808,1.08065,1.08075,52600000.0
2009-10-29 02:46:00,1.0808,1.0808,1.0807,1.0807,67400000.0
2009-10-29 02:47:00,1.08075,1.08075,1.0807,1.0807,50000000.0
2009-10-29 02:48:00,1.08075,1.08075,1.0807,1.0807,32100000.0
2009-10-29 02:49:00,1.08075,1.08085,1.08075,1.08075,54200000.0
2009-10-29 02:50:00,1.08075,1.08075,1.08075,1.08075,17300000.0
2009-10-29 02:51:00,1.08075,1.08075,1.0807,1.08075,25500000.0
2009-10-29 02:52:00,1.08075,1.08135,1.0807,1.0811,134400000.0
2009-10-29 02:53:00,1.08115,1.08135,1.08105,1.08105,60600000.0
2009-10-29 02:54:00,1.081,1.08155,1.0808,1.08145,137600000.0
2009-10-29 02:55:00,1.08145,1.0816,1.08105,1.08135,59400000.0
2009-10-29 02:56:00,1.08135,1.08145,1.08105,1.08125,42800000.0
2009-10-29 02:57:00,1.08125,1.0817,1.08105,1.08155,63700000.0
2009-10-29 02:58:00,1.08155,1.08155,1.08135,1.08135,13600000.0
2009-10-29 02:59:00,1.08135,1.08135,1.0811,1.0811,15600000.0
2009-10-29 03:00:00,1.0811,1.0811,1.081,1.08105,32200000.0
2009-10-29 03:01:00,1.08105,1.08105,1.0807,1.08095,15400000.0
2009-10-29 03:02:00,1.08095,1.08095,1.0804,1.08045,79800000.0
2009-10-29 03:03:00,1.08045,1.08045,1.0802,1.08025,40100000.0
2009-10-29 03:04:00,1.08025,1.0804,1.08025,1.0804,31300000.0
2009-10-29 03:05:00,1.0804,1.0804,1.08035,1.08035,8800000.0
2009-10-29 03:06:00,1.08035,1.08035,1.08025,1.08025,18700000.0
2009-10-29 03:07:00,1.08025,1.0803,1.08025,1.08025,37800000.0
2009-10-29 03:08:00,1.08025,1.0803,1.08025,1.08025,43500000.0
2009-10-29 03:09:00,1.08025,1.08025,1.0801,1.0801,27200000.0
2009-10-29 03:10:00,1.0801,1.08015,1.08005,1.08005,72300000.0
2009-10-29 03:11:00,1.08005,1.08005,1.0799,1.08,65200000.0
2009-10-29 03:12:00,1.08005,1.0801,1.08005,1.0801,2000000.0
2009-10-29 03:13:00,1.0801,1.0801,1.07995,1.07995,21300000.0
2009-10-29 03:14:00,1.08005,1.08005,1.08005,1.08005,3000000.0
2009-10-29 03:15:00,1.08005,1.08015,1.08005,1.08015,12800000.0
2009-10-29 03:16:00,1.08015,1.08015,1.08005,1.08005,10000000.0
2009-10-29 03:17:00,1.08005,1.08005,1.08005,1.08005,1000000.0
2009-10-29 03:18:00,1.08005,1.08015,1.08005,1.08005,19500000.0
2009-10-29 03:19:00,1.07967,1.07979,1.07958,1.07979,25600000.0
2009-10-29 03:20:00,1.08,1.08,1.07995,1.07995,11000000.0
2009-10-29 03:21:00,1.07995,1.0801,1.07995,1.07995,44100000.0
2009-10-29 03:22:00,1.08005,1.08005,1.0798,1.0799,32600000.0
2009-10-29 03:23:00,1.0799,1.0799,1.07955,1.0796,46200000.0
2009-10-29 03:24:00,1.07965,1.0797,1.07965,1.0797,3200000.0
2009-10-29 03:25:00,1.07965,1.07965,1.0796,1.07965,85800000.0
2009-10-29 03:26:00,1.0796,1.0796,1.07925,1.07945,121700000.0
2009-10-29 03:27:00,1.07945,1.07955,1.0792,1.0793,48000000.0
2009-10-29 03:28:00,1.0793,1.0793,1.07855,1.0787,53600000.0
2009-10-29 03:29:00,1.0788,1.0788,1.07855,1.07875,27000000.0
2009-10-29 03:30:00,1.07875,1.07885,1.07865,1.07875,60800000.0
2009-10-29 03:31:00,1.07875,1.07895,1.07875,1.07895,53600000.0
2009-10-29 03:32:00,1.07895,1.0794,1.07885,1.07935,47700000.0
2009-10-29 03:33:00,1.07935,1.07935,1.07935,1.07935,16200000.0
2009-10-29 03:34:00,1.07935,1.07935,1.079,1.0791,25800000.0
2009-10-29 03:35:00,1.0791,1.0791,1.0788,1.079,61800000.0
2009-10-29 03:36:00,1.0791,1.07915,1.07905,1.07915,12000000.0
2009-10-29 03:37:00,1.0791,1.0791,1.07885,1.0791,58200000.0
2009-10-29 03:38:00,1.0791,1.0791,1.0786,1.0787,23400000.0
2009-10-29 03:39:00,1.07875,1.079,1.07875,1.079,19200000.0
2009-10-29 03:40:00,1.07895,1.0791,1.07895,1.07895,25400000.0
2009-10-29 03:41:00,1.07895,1.07925,1.07895,1.07925,25600000.0
2009-10-29 03:42:00,1.07935,1.07955,1.07935,1.07955,20600000.0
2009-10-29 03:43:00,1.07965,1.0798,1.07965,1.0797,32800000.0
2009-10-29 03:44:00,1.07975,1.07975,1.07955,1.07955,17800000.0
2009-10-29 03:45:00,1.07955,1.07955,1.0791,1.07915,21600000.0
2009-10-29 03:46:00,1.07915,1.07915,1.07915,1.07915,1600000.0
2009-10-29 03:47:00,1.07915,1.07915,1.07915,1.07915,6800000.0
2009-10-29 03:48:00,1.07915,1.07915,1.07915,1.07915,3200000.0
2009-10-29 03:49:00,1.0789,1.07898,1.07888,1.07898,27900000.0
2009-10-29 03:50:00,1.07915,1.07915,1.07915,1.07915,1600000.0
2009-10-29 03:51:00,1.07882,1.07888,1.07882,1.07882,23400000.0
2009-10-29 03:52:00,1.07915,1.07915,1.079,1.079,14000000.0
2009-10-29 03:53:00,1.07905,1.07905,1.0789,1.07905,43600000.0
2009-10-29 03:54:00,1.07905,1.07905,1.07885,1.079,78800000.0
2009-10-29 03:55:00,1.07905,1.07935,1.079,1.0792,104700000.0
2009-10-29 03:56:00,1.07915,1.0792,1.07905,1.07915,118600000.0
2009-10-29 03:57:00,1.0792,1.07925,1.07915,1.07915,34100000.0
2009-10-29 03:58:00,1.0792,1.0793,1.0792,1.07925,9600000.0
2009-10-29 03:59:00,1.0792,1.0792,1.0792,1.0792,11000000.0
2009-10-29 04:00:00,1.07925,1.07935,1.07915,1.07915,82900000.0
2009-10-29 04:01:00,1.07915,1.0792,1.07915,1.07915,79400000.0
2009-10-29 04:02:00,1.07915,1.07915,1.07905,1.07905,13800000.0
2009-10-29 04:03:00,1.07905,1.07905,1.07885,1.079,102900000.0
2009-10-29 04:04:00,1.079,1.079,1.07885,1.07895,71900000.0
2009-10-29 04:05:00,1.07895,1.07895,1.07895,1.07895,30300000.0
2009-10-29 04:06:00,1.07895,1.07895,1.07895,1.07895,26800000.0
2009-10-29 04:07:00,1.07895,1.07895,1.07895,1.07895,14000000.0
2009-10-29 04:08:00,1.07895,1.07895,1.0789,1.0789,22400000.0
2009-10-29 04:09:00,1.0789,1.079,1.0789,1.079,22800000.0
2009-10-29 04:10:00,1.079,1.0791,1.079,1.0791,11200000.0
2009-10-29 04:11:00,1.0791,1.0791,1.07905,1.07905,10400000.0
2009-10-29 04:12:00,1.07883,1.07883,1.07867,1.07876,24000000.0
2009-10-29 04:13:00,1.07905,1.07925,1.07905,1.07925,14100000.0
2009-10-29 04:14:00,1.07925,1.07925,1.07915,1.07925,44400000.0
2009-10-29 04:15:00,1.07925,1.07925,1.0791,1.07915,40200000.0
2009-10-29 04:16:00,1.07915,1.0793,1.07915,1.0793,22300000.0
2009-10-29 04:17:00,1.0793,1.07935,1.07925,1.07925,34100000.0
2009-10-29 04:18:00,1.0793,1.0793,1.0793,1.0793,11500000.0
2009-10-29 04:19:00,1.0793,1.07935,1.07905,1.07915,12800000.0
2009-10-29 04:20:00,1.07895,1.07895,1.0788,1.07894,29200000.0
2009-10-29 04:21:00,1.07915,1.07915,1.07915,1.07915,9900000.0
2009-10-29 04:22:00,1.07915,1.0792,1.07915,1.0792,14600000.0
2009-10-29 04:23:00,1.0792,1.0792,1.07915,1.07915,5200000.0
2009-10-29 04:24:00,1.07915,1.07915,1.07915,1.07915,1600000.0
2009-10-29 04:25:00,1.07915,1.07915,1.0791,1.0791,7200000.0
2009-10-29 04:26:00,1.07915,1.07915,1.0791,1.0791,14400000.0
2009-10-29 04:27:00,1.0791,1.0791,1.0791,1.0791,7200000.0
2009-10-29 04:28:00,1.0791,1.0791,1.0791,1.0791,3200000.0
2009-10-29 04:29:00,1.0791,1.0791,1.0791,1.0791,5600000.0
2009-10-29 04:30:00,1.07915,1.07915,1.07915,1.07915,3200000.0
2009-10-29 04:31:00,1.0791,1.0791,1.0791,1.0791,7200000.0
2009-10-29 04:32:00,1.07872,1.07898,1.07866,1.07898,23200000.0
2009-10-29 04:33:00,1.0789,1.07895,1.0789,1.07892,49600000.0
2009-10-29 04:34:00,1.0791,1.0791,1.079,1.079,19400000.0
2009-10-29 04:35:00,1.079,1.079,1.07895,1.07895,9700000.0
2009-10-29 04:36:00,1.07895,1.07895,1.0789,1.0789,7500000.0
2009-10-29 04:37:00,1.0789,1.0789,1.07885,1.07885,8600000.0
2009-10-29 04:38:00,1.07885,1.07885,1.0782,1.07825,87600000.0
2009-10-29 04:39:00,1.0782,1.0783,1.0782,1.07825,53300000.0
2009-10-29 04:40:00,1.0782,1.0783,1.0782,1.0783,39900000.0
2009-10-29 04:41:00,1.0783,1.0783,1.07825,1.07825,11300000.0
2009-10-29 04:42:00,1.07825,1.07845,1.07825,1.07845,40500000.0
2009-10-29 04:43:00,1.0784,1.0784,1.0782,1.07825,27100000.0
2009-10-29 04:44:00,1.07825,1.07825,1.07815,1.07815,40900000.0
2009-10-29 04:45:00,1.07815,1.0782,1.07815,1.0782,27300000.0
2009-10-29 04:46:00,1.0782,1.07825,1.0782,1.07825,6900000.0
2009-10-29 04:47:00,1.0783,1.0783,1.07825,1.0783,14400000.0
2009-10-29 04:48:00,1.0783,1.0783,1.0783,1.0783,1600000.0
2009-10-29 04:49:00,1.07825,1.07845,1.07825,1.07825,30400000.0
2009-10-29 04:50:00,1.07825,1.07825,1.07825,1.07825,4800000.0
2009-10-29 04:51:00,1.07825,1.0784,1.0781,1.0782,37300000.0
2009-10-29 04:52:00,1.0782,1.0782,1.07815,1.0782,16200000.0
2009-10-29 04:53:00,1.0782,1.0782,1.07815,1.07815,8000000.0
2009-10-29 04:54:00,1.07815,1.07815,1.07815,1.07815,13200000.0
2009-10-29 04:55:00,1.0782,1.0782,1.0781,1.0781,13600000.0
2009-10-29 04:56:00,1.0781,1.0782,1.0781,1.07815,13600000.0
2009-10-29 04:57:00,1.07815,1.07845,1.07815,1.0784,14100000.0
2009-10-29 04:58:00,1.0784,1.0784,1.0784,1.0784,13000000.0
2009-10-29 04:59:00,1.07845,1.07855,1.07845,1.0785,74800000.0
2009-10-29 05:00:00,1.0785,1.0786,1.07845,1.0785,63100000.0
2009-10-29 05:01:00,1.07855,1.07865,1.07855,1.07865,8800000.0
2009-10-29 05:02:00,1.07865,1.07905,1.07865,1.079,42200000.0
2009-10-29 05:03:00,1.079,1.07905,1.0788,1.0788,86100000.0
2009-10-29 05:04:00,1.0788,1.07885,1.07875,1.07875,17800000.0
2009-10-29 05:05:00,1.07875,1.07895,1.07875,1.07895,52600000.0
2009-10-29 05:06:00,1.07895,1.079,1.07895,1.079,28300000.0
2009-10-29 05:07:00,1.079,1.07905,1.079,1.07905,37400000.0
2009-10-29 05:08:00,1.07905,1.07905,1.079,1.07905,29900000.0
2009-10-29 05:09:00,1.07905,1.07905,1.079,1.07905,27600000.0
2009-10-29 05:10:00,1.07905,1.07905,1.07905,1.07905,25800000.0
2009-10-29 05:11:00,1.07903,1.07938,1.07894,1.07938,121500000.0
2009-10-29 05:12:00,1.07895,1.07902,1.07892,1.07902,114800000.0
2009-10-29 05:13:00,1.07905,1.07905,1.07895,1.07895,48200000.0
2009-10-29 05:14:00,1.07895,1.07895,1.07895,1.07895,32400000.0
2009-10-29 05:15:00,1.07895,1.079,1.07895,1.079,32700000.0
2009-10-29 05:16:00,1.07905,1.07905,1.079,1.07905,26300000.0
2009-10-29 05:17:00,1.07905,1.07915,1.07905,1.07915,26300000.0
2009-10-29 05:18:00,1.07915,1.07925,1.07915,1.07925,28000000.0
2009-10-29 05:19:00,1.07925,1.07955,1.07925,1.07955,17400000.0
2009-10-29 05:20:00,1.0793,1.07935,1.07925,1.0793,27700000.0
2009-10-29 05:21:00,1.07935,1.07935,1.0793,1.0793,5800000.0
2009-10-29 05:22:00,1.0793,1.0793,1.0793,1.0793,3400000.0
2009-10-29 05:23:00,1.0793,1.07935,1.07925,1.07925,6400000.0
2009-10-29 05:24:00,1.07925,1.07925,1.0791,1.07925,20200000.0
2009-10-29 05:25:00,1.07915,1.07925,1.07905,1.07905,44400000.0
2009-10-29 05:26:00,1.079,1.07905,1.079,1.07905,50700000.0
2009-10-29 05:27:00,1.07905,1.07905,1.07905,1.07905,33300000.0
2009-10-29 05:28:00,1.07879,1.07897,1.07871,1.07885,66200000.0
2009-10-29 05:29:00,1.07905,1.07905,1.07875,1.07885,93100000.0
2009-10-29 05:30:00,1.07885,1.07895,1.07885,1.07895,65200000.0
2009-10-29 05:31:00,1.07895,1.07895,1.07885,1.07885,32700000.0
2009-10-29 05:32:00,1.07885,1.07895,1.07885,1.07895,48200000.0
2009-10-29 05:33:00,1.07895,1.07895,1.07885,1.07885,18600000.0
2009-10-29 05:34:00,1.07885,1.07885,1.07885,1.07885,27000000.0
2009-10-29 05:35:00,1.07885,1.07885,1.07885,1.07885,24700000.0
2009-10-29 05:36:00,1.07856,1.07873,1.07839,1.07839,24800000.0
2009-10-29 05:37:00,1.07885,1.07885,1.07885,1.07885,29200000.0
2009-10-29 05:38:00,1.07885,1.07885,1.07885,1.07885,24400000.0
2009-10-29 05:39:00,1.07885,1.0791,1.07885,1.07905,98500000.0
2009-10-29 05:40:00,1.07905,1.07905,1.07885,1.07895,12900000.0
2009-10-29 05:41:00,1.07895,1.07905,1.0788,1.0788,29000000.0
2009-10-29 05:42:00,1.0788,1.0788,1.0785,1.07855,90700000.0
2009-10-29 05:43:00,1.07855,1.0786,1.07855,1.07855,46200000.0
2009-10-29 05:44:00,1.07855,1.07865,1.07855,1.07865,15100000.0
2009-10-29 05:45:00,1.07865,1.07865,1.07855,1.07855,7600000.0
2009-10-29 05:46:00,1.07865,1.07865,1.07855,1.07855,11400000.0
2009-10-29 05:47:00,1.07855,1.07875,1.07855,1.07865,32200000.0
2009-10-29 05:48:00,1.07855,1.07855,1.07845,1.07855,15900000.0
2009-10-29 05:49:00,1.07855,1.07855,1.07855,1.07855,2200000.0
2009-10-29 05:50:00,1.07855,1.07855,1.07845,1.07845,11400000.0
2009-10-29 05:51:00,1.0784,1.07865,1.0784,1.07865,32100000.0
2009-10-29 05:52:00,1.07865,1.07865,1.07855,1.07855,10000000.0
2009-10-29 05:53:00,1.07855,1.07855,1.07855,1.07855,2000000.0
2009-10-29 05:54:00,1.07845,1.07855,1.07845,1.07855,14700000.0
2009-10-29 05:55:00,1.07865,1.07865,1.07865,1.07865,9300000.0
2009-10-29 05:56:00,1.07865,1.07865,1.07865,1.07865,4300000.0
2009-10-29 05:57:00,1.07865,1.07875,1.07865,1.07875,11200000.0
2009-10-29 05:58:00,1.07865,1.07865,1.07865,1.07865,2000000.0
2009-10-29 05:59:00,1.07865,1.07865,1.07865,1.07865,1300000.0
2009-10-29 06:00:00,1.07875,1.07875,1.07875,1.07875,5000000.0
2009-10-29 06:01:00,1.07865,1.07875,1.07865,1.07875,8600000.0
2009-10-29 06:02:00,1.07875,1.07875,1.07875,1.07875,4600000.0
2009-10-29 06:03:00,1.07875,1.07875,1.07875,1.07875,3600000.0
2009-10-29 06:04:00,1.07875,1.07875,1.07865,1.07875,34600000.0
2009-10-29 06:05:00,1.07865,1.07875,1.07865,1.07875,86700000.0
2009-10-29 06:06:00,1.0787,1.0787,1.0787,1.0787,7400000.0
2009-10-29 06:07:00,1.0787,1.07875,1.07865,1.07875,20100000.0
2009-10-29 06:08:00,1.07875,1.0788,1.07875,1.07875,12000000.0
2009-10-29 06:09:00,1.07875,1.0791,1.07875,1.07905,22400000.0
2009-10-29 06:10:00,1.07885,1.07885,1.07875,1.07875,24600000.0
2009-10-29 06:11:00,1.07865,1.07865,1.07865,1.07865,22400000.0
2009-10-29 06:12:00,1.07875,1.07885,1.07875,1.07885,9600000.0
2009-10-29 06:13:00,1.0789,1.0789,1.07865,1.07865,22000000.0
2009-10-29 06:14:00,1.07865,1.07865,1.07865,1.07865,9000000.0
2009-10-29 06:15:00,1.07865,1.07865,1.07865,1.07865,1000000.0
2009-10-29 06:16:00,1.07865,1.07865,1.07855,1.07855,11200000.0
2009-10-29 06:17:00,1.07855,1.07855,1.07815,1.07815,120600000.0
2009-10-29 06:18:00,1.07815,1.07815,1.07805,1.0781,73100000.0
2009-10-29 06:19:00,1.0781,1.0781,1.0781,1.0781,13800000.0
2009-10-29 06:20:00,1.0781,1.07815,1.07805,1.07815,21700000.0
2009-10-29 06:21:00,1.07815,1.07815,1.07815,1.07815,12800000.0
2009-10-29 06:22:00,1.07815,1.07825,1.07815,1.07825,41800000.0
2009-10-29 06:23:00,1.0785,1.07855,1.0785,1.07855,5300000.0
2009-10-29 06:24:00,1.07875,1.07875,1.07875,1.07875,7600000.0
2009-10-29 06:25:00,1.07875,1.07875,1.07865,1.07865,6000000.0
2009-10-29 06:26:00,1.07875,1.07875,1.07875,1.07875,5800000.0
2009-10-29 06:27:00,1.0788,1.0788,1.0788,1.0788,1600000.0
2009-10-29 06:28:00,1.07848,1.07864,1.07836,1.07864,86400000.0
2009-10-29 06:29:00,1.07875,1.0788,1.07875,1.0788,2800000.0
2009-10-29 06:30:00,1.0788,1.0789,1.0788,1.0788,23300000.0
2009-10-29 06:31:00,1.07885,1.07895,1.07885,1.07895,21500000.0
2009-10-29 06:32:00,1.0789,1.0791,1.0789,1.0791,14600000.0
2009-10-29 06:33:00,1.07905,1.0792,1.07905,1.0792,14000000.0
2009-10-29 06:34:00,1.0792,1.0792,1.0792,1.0792,4800000.0
2009-10-29 06:35:00,1.0791,1.0792,1.0791,1.0792,6400000.0
2009-10-29 06:36:00,1.07888,1.07894,1.07866,1.07892,96900000.0
2009-10-29 06:37:00,1.0792,1.0792,1.07915,1.07915,3200000.0
2009-10-29 06:38:00,1.07905,1.07915,1.07905,1.07915,8000000.0
2009-10-29 06:39:00,1.07915,1.07915,1.07905,1.07905,8000000.0
2009-10-29 06:40:00,1.07905,1.07905,1.07905,1.07905,6400000.0
2009-10-29 06:41:00,1.07915,1.07915,1.07905,1.07905,8000000.0
2009-10-29 06:42:00,1.07905,1.07905,1.07905,1.07905,1600000.0
2009-10-29 06:43:00,1.079,1.079,1.079,1.079,6400000.0
2009-10-29 06:44:00,1.079,1.079,1.07875,1.07885,28400000.0
2009-10-29 06:45:00,1.0788,1.0788,1.0787,1.0787,13200000.0
2009-10-29 06:46:00,1.07865,1.07865,1.07845,1.07845,36200000.0
2009-10-29 06:47:00,1.0785,1.0785,1.07845,1.07845,32400000.0
2009-10-29 06:48:00,1.07845,1.07845,1.07845,1.07845,5200000.0
2009-10-29 06:49:00,1.07807,1.07828,1.07807,1.07828,379000000.0
2009-10-29 06:50:00,1.07845,1.07845,1.07845,1.07845,4800000.0
2009-10-29 06:51:00,1.07845,1.07845,1.0784,1.0784,17000000.0
2009-10-29 06:52:00,1.0784,1.07845,1.0784,1.07845,40200000.0
2009-10-29 06:53:00,1.07845,1.0786,1.07845,1.0786,36600000.0
2009-10-29 06:54:00,1.07845,1.0785,1.07845,1.07845,61500000.0
2009-10-29 06:55:00,1.07845,1.07845,1.07845,1.07845,27400000.0
2009-10-29 06:56:00,1.07845,1.07845,1.07845,1.07845,41600000.0
2009-10-29 06:57:00,1.07845,1.07845,1.07845,1.07845,28800000.0
2009-10-29 06:58:00,1.07845,1.07845,1.07845,1.07845,68400000.0
2009-10-29 06:59:00,1.07845,1.07845,1.07845,1.07845,31600000.0
2009-10-29 07:00:00,1.07845,1.07845,1.07845,1.07845,37600000.0
2009-10-29 07:01:00,1.07845,1.07845,1.07835,1.07835,20000000.0
2009-10-29 07:02:00,1.07835,1.07855,1.0783,1.07855,119600000.0
2009-10-29 07:03:00,1.0786,1.0786,1.07845,1.07845,8870000.0
2009-10-29 07:04:00,1.07865,1.07865,1.07845,1.0785,22700000.0
2009-10-29 07:05:00,1.0785,1.0785,1.0785,1.0785,4800000.0
2009-10-29 07:06:00,1.07855,1.0786,1.0785,1.0786,14600000.0
2009-10-29 07:07:00,1.07865,1.07865,1.0784,1.0784,6600000.0
2009-10-29 07:08:00,1.07825,1.07825,1.07805,1.07805,19600000.0
2009-10-29 07:09:00,1.07805,1.0783,1.07805,1.0783,29800000.0
2009-10-29 07:10:00,1.0783,1.07835,1.07815,1.07825,20000000.0
2009-10-29 07:11:00,1.07825,1.07825,1.07825,1.07825,8400000.0
2009-10-29 07:12:00,1.07825,1.07825,1.07825,1.07825,37200000.0
2009-10-29 07:13:00,1.07825,1.07825,1.07825,1.07825,14800000.0
2009-10-29 07:14:00,1.07825,1.0783,1.0782,1.0783,38600000.0
2009-10-29 07:15:00,1.0783,1.0784,1.0783,1.07835,20900000.0
2009-10-29 07:16:00,1.07835,1.07835,1.0783,1.0783,35000000.0
2009-10-29 07:17:00,1.0783,1.07835,1.0783,1.07835,11300000.0
2009-10-29 07:18:00,1.07835,1.07835,1.07835,1.07835,1000000.0
2009-10-29 07:19:00,1.0783,1.07835,1.0783,1.07835,11400000.0
2009-10-29 07:20:00,1.0783,1.07835,1.0783,1.0783,9000000.0
2009-10-29 07:21:00,1.07825,1.07825,1.07825,1.07825,11000000.0
2009-10-29 07:22:00,1.07825,1.07825,1.07825,1.07825,6000000.0
2009-10-29 07:23:00,1.07825,1.0785,1.07825,1.0785,61100000.0
2009-10-29 07:24:00,1.0785,1.0785,1.0785,1.0785,17100000.0
2009-10-29 07:25:00,1.0785,1.0785,1.0785,1.0785,12000000.0
2009-10-29 07:26:00,1.0785,1.0785,1.0785,1.0785,2400000.0
2009-10-29 07:27:00,1.07852,1.07852,1.07811,1.07835,137800000.0
2009-10-29 07:28:00,1.07811,1.07833,1.0779,1.07833,118200000.0
2009-10-29 07:29:00,1.0785,1.0785,1.0785,1.0785,4800000.0
2009-10-29 07:30:00,1.07845,1.07845,1.07825,1.0783,20800000.0
2009-10-29 07:31:00,1.07835,1.07835,1.0783,1.0783,17300000.0
2009-10-29 07:32:00,1.07835,1.07835,1.0783,1.07835,37900000.0
2009-10-29 07:33:00,1.0783,1.07835,1.0783,1.0783,30400000.0
2009-10-29 07:34:00,1.07835,1.0785,1.0783,1.0785,55700000.0
2009-10-29 07:35:00,1.07845,1.07845,1.07845,1.07845,12300000.0
2009-10-29 07:36:00,1.07845,1.07845,1.07845,1.07845,8000000.0
2009-10-29 07:37:00,1.07845,1.07845,1.07845,1.07845,16000000.0
2009-10-29 07:38:00,1.07845,1.07845,1.0782,1.07825,59000000.0
2009-10-29 07:39:00,1.07825,1.07825,1.07825,1.07825,12200000.0
2009-10-29 07:40:00,1.07825,1.07825,1.07825,1.07825,12000000.0
2009-10-29 07:41:00,1.07825,1.07825,1.07815,1.07815,14300000.0
2009-10-29 07:42:00,1.07815,1.0782,1.07815,1.0782,16400000.0
2009-10-29 07:43:00,1.0782,1.0782,1.0782,1.0782,2400000.0
2009-10-29 07:44:00,1.0782,1.0782,1.0782,1.0782,2400000.0
2009-10-29 07:45:00,1.0782,1.0782,1.0782,1.0782,2400000.0
2009-10-29 07:46:00,1.0782,1.0782,1.0782,1.0782,14400000.0
2009-10-29 07:47:00,1.07815,1.0782,1.07815,1.0782,28700000.0
2009-10-29 07:48:00,1.07825,1.0783,1.07825,1.07825,66600000.0
2009-10-29 07:49:00,1.07825,1.07825,1.07825,1.07825,4000000.0
2009-10-29 07:50:00,1.0783,1.0783,1.07825,1.07825,15700000.0
2009-10-29 07:51:00,1.07825,1.07825,1.07825,1.07825,4000000.0
2009-10-29 07:52:00,1.07825,1.07835,1.07825,1.0783,35800000.0
2009-10-29 07:53:00,1.07825,1.07835,1.0782,1.07825,24900000.0
2009-10-29 07:54:00,1.07825,1.07825,1.0782,1.0782,16200000.0
2009-10-29 07:55:00,1.0782,1.07825,1.0782,1.07825,8400000.0
2009-10-29 07:56:00,1.0782,1.07825,1.0782,1.0782,29800000.0
2009-10-29 07:57:00,1.07825,1.07825,1.07815,1.07815,55100000.0
2009-10-29 07:58:00,1.07815,1.07815,1.07815,1.07815,19700000.0
2009-10-29 07:59:00,1.07815,1.07815,1.07805,1.07805,39100000.0
2009-10-29 08:00:00,1.07805,1.07815,1.07805,1.07815,23000000.0
2009-10-29 08:01:00,1.07815,1.07845,1.07815,1.07835,61100000.0
2009-10-29 08:02:00,1.07835,1.07835,1.07815,1.07835,23200000.0
2009-10-29 08:03:00,1.07835,1.07835,1.07815,1.07815,9200000.0
2009-10-29 08:04:00,1.07815,1.07815,1.07815,1.07815,3000000.0
2009-10-29 08:05:00,1.07815,1.07845,1.07815,1.07845,31900000.0
2009-10-29 08:06:00,1.07835,1.07845,1.07835,1.0784,16900000.0
2009-10-29 08:07:00,1.0784,1.0784,1.0784,1.0784,1200000.0
2009-10-29 08:08:00,1.07845,1.07845,1.0784,1.0784,3200000.0
2009-10-29 08:09:00,1.07819,1.07832,1.07805,1.07824,343100000.0
2009-10-29 08:10:00,1.0784,1.0784,1.0784,1.0784,2400000.0
2009-10-29 08:11:00,1.0784,1.0784,1.0784,1.0784,5600000.0
2009-10-29 08:12:00,1.07835,1.0784,1.07835,1.0784,7600000.0
2009-10-29 08:13:00,1.0784,1.0784,1.0784,1.0784,5000000.0
2009-10-29 08:14:00,1.07835,1.0785,1.07835,1.07835,16500000.0
2009-10-29 08:15:00,1.07835,1.07835,1.0783,1.0783,10500000.0
2009-10-29 08:16:00,1.07835,1.07835,1.07835,1.07835,8700000.0
2009-10-29 08:17:00,1.07835,1.07835,1.07835,1.07835,26500000.0
2009-10-29 08:18:00,1.07835,1.0785,1.07835,1.0785,17200000.0
2009-10-29 08:19:00,1.07845,1.0785,1.07845,1.07845,20000000.0
2009-10-29 08:20:00,1.07845,1.07865,1.07845,1.07865,16200000.0
2009-10-29 08:21:00,1.07865,1.07875,1.07865,1.07875,4700000.0
2009-10-29 08:22:00,1.07885,1.07895,1.07875,1.07895,37400000.0
2009-10-29 08:23:00,1.07905,1.0791,1.07895,1.0791,110600000.0
2009-10-29 08:24:00,1.07905,1.07915,1.07905,1.07915,26700000.0
2009-10-29 08:25:00,1.07915,1.07915,1.079,1.079,10700000.0
2009-10-29 08:26:00,1.07905,1.07915,1.079,1.07915,49100000.0
2009-10-29 08:27:00,1.07915,1.07915,1.0791,1.07915,32500000.0
2009-10-29 08:28:00,1.07915,1.07915,1.07915,1.07915,54700000.0
2009-10-29 08:29:00,1.07915,1.07915,1.07895,1.07895,25800000.0
2009-10-29 08:30:00,1.079,1.079,1.07885,1.079,108500000.0
2009-10-29 08:31:00,1.07905,1.07915,1.0789,1.0791,53800000.0
2009-10-29 08:32:00,1.0791,1.0791,1.0791,1.0791,17800000.0
2009-10-29 08:33:00,1.0791,1.07915,1.0791,1.0791,20200000.0
2009-10-29 08:34:00,1.0791,1.07915,1.0791,1.0791,31200000.0
2009-10-29 08:35:00,1.0791,1.07935,1.0791,1.07935,40600000.0
2009-10-29 08:36:00,1.07935,1.07935,1.07895,1.079,44600000.0
2009-10-29 08:37:00,1.07915,1.07925,1.079,1.07905,56600000.0
2009-10-29 08:38:00,1.0792,1.0792,1.079,1.0791,12500000.0
2009-10-29 08:39:00,1.0791,1.0791,1.0791,1.0791,13700000.0
2009-10-29 08:40:00,1.07915,1.07945,1.0791,1.07945,37600000.0
2009-10-29 08:41:00,1.07945,1.0798,1.07935,1.0798,48800000.0
2009-10-29 08:42:00,1.0798,1.0798,1.07945,1.07945,62600000.0
2009-10-29 08:43:00,1.07945,1.07945,1.0793,1.0793,64200000.0
2009-10-29 08:44:00,1.0793,1.07945,1.0793,1.07935,74600000.0
2009-10-29 08:45:00,1.07935,1.07975,1.07935,1.0797,36100000.0
2009-10-29 08:46:00,1.07975,1.08015,1.0797,1.08015,81200000.0
2009-10-29 08:47:00,1.08015,1.08035,1.08005,1.0801,74400000.0
2009-10-29 08:48:00,1.0801,1.0801,1.07985,1.0801,37400000.0
2009-10-29 08:49:00,1.0801,1.0801,1.08005,1.0801,49500000.0
2009-10-29 08:50:00,1.0801,1.08035,1.08005,1.08005,34400000.0
2009-10-29 08:51:00,1.08005,1.08015,1.0798,1.0798,67900000.0
2009-10-29 08:52:00,1.0798,1.0798,1.07975,1.07975,19800000.0
2009-10-29 08:53:00,1.07975,1.07975,1.0797,1.0797,41600000.0
2009-10-29 08:54:00,1.0797,1.07975,1.0795,1.0795,59900000.0
2009-10-29 08:55:00,1.07945,1.07955,1.07945,1.07945,53600000.0
2009-10-29 08:56:00,1.07918,1.07939,1.07908,1.07917,184700000.0
2009-10-29 08:57:00,1.07945,1.07945,1.07925,1.07925,122300000.0
2009-10-29 08:58:00,1.07925,1.07935,1.07925,1.07935,40500000.0
2009-10-29 08:59:00,1.0793,1.0793,1.07925,1.07925,43800000.0
2009-10-29 09:00:00,1.07925,1.07935,1.07925,1.07935,40600000.0
2009-10-29 09:01:00,1.07935,1.07935,1.07905,1.07905,70900000.0
2009-10-29 09:02:00,1.07905,1.07905,1.079,1.079,64700000.0
2009-10-29 09:03:00,1.079,1.07905,1.07895,1.07895,70300000.0
2009-10-29 09:04:00,1.07895,1.07895,1.07895,1.07895,50000000.0
2009-10-29 09:05:00,1.07895,1.07895,1.07855,1.07885,37100000.0
2009-10-29 09:06:00,1.07885,1.07885,1.07875,1.07875,93300000.0
2009-10-29 09:07:00,1.07875,1.07875,1.0785,1.0785,72400000.0
2009-10-29 09:08:00,1.0785,1.0785,1.07805,1.07815,139400000.0
2009-10-29 09:09:00,1.07815,1.0782,1.07805,1.0781,156800000.0
2009-10-29 09:10:00,1.0781,1.0781,1.07795,1.07795,61100000.0
2009-10-29 09:11:00,1.07815,1.07815,1.07805,1.07805,34800000.0
2009-10-29 09:12:00,1.07805,1.07815,1.078,1.0781,103100000.0
2009-10-29 09:13:00,1.0781,1.07815,1.07795,1.0781,100400000.0
2009-10-29 09:14:00,1.0781,1.0782,1.078,1.07805,143400000.0
2009-10-29 09:15:00,1.07805,1.07805,1.07805,1.07805,54700000.0
2009-10-29 09:16:00,1.07805,1.0781,1.07765,1.07765,90300000.0
2009-10-29 09:17:00,1.07765,1.07775,1.07755,1.07775,54400000.0
2009-10-29 09:18:00,1.07775,1.07775,1.07765,1.07765,29900000.0
2009-10-29 09:19:00,1.07765,1.07785,1.07765,1.07785,83500000.0
2009-10-29 09:20:00,1.07785,1.07795,1.07785,1.07795,45800000.0
2009-10-29 09:21:00,1.07775,1.0778,1.07765,1.07765,65100000.0
2009-10-29 09:22:00,1.07765,1.07805,1.0776,1.07805,65100000.0
2009-10-29 09:23:00,1.07805,1.07805,1.07805,1.07805,28900000.0
2009-10-29 09:24:00,1.07805,1.07815,1.07795,1.07805,36000000.0
2009-10-29 09:25:00,1.07805,1.07805,1.07785,1.0779,29500000.0
2009-10-29 09:26:00,1.0779,1.07795,1.0778,1.0778,239800000.0
2009-10-29 09:27:00,1.07785,1.07795,1.07725,1.07745,255200003.0
2009-10-29 09:28:00,1.07745,1.0776,1.07745,1.0776,33400000.0
2009-10-29 09:29:00,1.0776,1.0776,1.0774,1.0776,108800000.0
2009-10-29 09:30:00,1.0776,1.0776,1.07755,1.07755,71000000.0
2009-10-29 09:31:00,1.07755,1.07755,1.0774,1.07745,229800000.0
2009-10-29 09:32:00,1.07745,1.07745,1.0771,1.07735,207099998.0
2009-10-29 09:33:00,1.07735,1.07735,1.0773,1.0773,25900000.0
2009-10-29 09:34:00,1.0773,1.07735,1.0772,1.0772,48800000.0
2009-10-29 09:35:00,1.0772,1.0773,1.0771,1.0772,166500001.0
2009-10-29 09:36:00,1.07725,1.0773,1.07715,1.0773,59900000.0
2009-10-29 09:37:00,1.0772,1.0774,1.0771,1.07715,133300000.0
2009-10-29 09:38:00,1.0772,1.0772,1.07685,1.07705,304900000.0
2009-10-29 09:39:00,1.07705,1.07705,1.07675,1.07675,153700000.0
2009-10-29 09:40:00,1.07675,1.07675,1.07665,1.0767,91900000.0
2009-10-29 09:41:00,1.0767,1.07675,1.07645,1.07645,140400000.0
2009-10-29 09:42:00,1.0765,1.0765,1.0764,1.07645,135500000.0
2009-10-29 09:43:00,1.0765,1.0765,1.07645,1.07645,52000000.0
2009-10-29 09:44:00,1.07645,1.0765,1.07645,1.07645,100200000.0
2009-10-29 09:45:00,1.07645,1.0765,1.07645,1.07645,83700000.0
2009-10-29 09:46:00,1.07645,1.0765,1.07585,1.07615,288399999.0
2009-10-29 09:47:00,1.07615,1.07615,1.07595,1.07605,131100000.0
2009-10-29 09:48:00,1.07605,1.07605,1.07585,1.07595,244299998.0
2009-10-29 09:49:00,1.0759,1.07645,1.07585,1.07645,303399999.0
2009-10-29 09:50:00,1.07645,1.0769,1.07645,1.0766,183900000.0
2009-10-29 09:51:00,1.0765,1.0773,1.0765,1.07725,148700000.0
2009-10-29 09:52:00,1.0772,1.0772,1.0764,1.0764,163700000.0
2009-10-29 09:53:00,1.0764,1.07675,1.07635,1.07635,106400000.0
2009-10-29 09:54:00,1.07635,1.0764,1.07595,1.0763,254399999.0
2009-10-29 09:55:00,1.0763,1.07635,1.0762,1.0763,207000000.0
2009-10-29 09:56:00,1.0763,1.07665,1.07615,1.07665,239000000.0
2009-10-29 09:57:00,1.07665,1.0768,1.07645,1.07645,180000000.0
2009-10-29 09:58:00,1.07645,1.07645,1.07615,1.07625,130000000.0
2009-10-29 09:59:00,1.07625,1.07635,1.0762,1.0762,191700000.0
2009-10-29 10:00:00,1.07625,1.07645,1.0762,1.07645,303100000.0
2009-10-29 10:01:00,1.07645,1.0765,1.0762,1.07625,114600000.0
2009-10-29 10:02:00,1.07625,1.07725,1.0762,1.07695,246900000.0
2009-10-29 10:03:00,1.07695,1.07715,1.07685,1.07685,79900000.0
2009-10-29 10:04:00,1.07685,1.07785,1.07685,1.0773,359500000.0
2009-10-29 10:05:00,1.07725,1.07735,1.07655,1.07665,345200000.0
2009-10-29 10:06:00,1.07665,1.0771,1.07665,1.077,254300000.0
2009-10-29 10:07:00,1.077,1.0771,1.077,1.0771,58000000.0
2009-10-29 10:08:00,1.077,1.0771,1.0764,1.07685,445800000.0
2009-10-29 10:09:00,1.07685,1.0773,1.0766,1.0773,224900000.0
2009-10-29 10:10:00,1.0773,1.0779,1.07725,1.0777,326000000.0
2009-10-29 10:11:00,1.07775,1.07775,1.07745,1.0777,117700000.0
2009-10-29 10:12:00,1.0777,1.07775,1.0775,1.0775,383700000.0
2009-10-29 10:13:00,1.0775,1.0775,1.0769,1.07705,332600000.0
2009-10-29 10:14:00,1.077,1.0773,1.07655,1.07655,356700000.0
2009-10-29 10:15:00,1.07655,1.07655,1.07615,1.0762,204500000.0
2009-10-29 10:16:00,1.0762,1.07665,1.0762,1.07635,172000000.0
2009-10-29 10:17:00,1.07635,1.07635,1.076,1.0762,359100001.0
2009-10-29 10:18:00,1.0762,1.0762,1.0761,1.07615,206000000.0
2009-10-29 10:19:00,1.07615,1.0762,1.07575,1.0758,273100001.0
2009-10-29 10:20:00,1.07585,1.0759,1.0745,1.07495,736000002.0
2009-10-29 10:21:00,1.07505,1.07525,1.07495,1.07495,145100000.0
2009-10-29 10:22:00,1.075,1.0753,1.07495,1.07525,178400000.0
2009-10-29 10:23:00,1.07525,1.07535,1.0752,1.07535,271600000.0
2009-10-29 10:24:00,1.07535,1.07585,1.0753,1.0758,237100000.0
2009-10-29 10:25:00,1.07585,1.07645,1.07585,1.07645,194000000.0
2009-10-29 10:26:00,1.0764,1.0766,1.07615,1.0764,238700000.0
2009-10-29 10:27:00,1.0764,1.0766,1.0764,1.0766,164700000.0
2009-10-29 10:28:00,1.0766,1.07665,1.0762,1.0763,189400000.0
2009-10-29 10:29:00,1.0763,1.0763,1.07605,1.0763,331000000.0
2009-10-29 10:30:00,1.0763,1.0768,1.07625,1.0768,319700000.0
2009-10-29 10:31:00,1.0768,1.0768,1.07665,1.07675,140100000.0
2009-10-29 10:32:00,1.07675,1.0771,1.07675,1.07705,175600000.0
2009-10-29 10:33:00,1.07705,1.07705,1.07665,1.07665,167900000.0
2009-10-29 10:34:00,1.07665,1.07665,1.07615,1.07615,274000000.0
2009-10-29 10:35:00,1.07615,1.0763,1.07605,1.0763,278300000.0
2009-10-29 10:36:00,1.07625,1.07655,1.07625,1.0764,101400000.0
2009-10-29 10:37:00,1.0764,1.07645,1.0763,1.0764,100200000.0
2009-10-29 10:38:00,1.0764,1.07655,1.0762,1.07625,140400000.0
2009-10-29 10:39:00,1.07625,1.0763,1.07595,1.07615,139100000.0
2009-10-29 10:40:00,1.0762,1.07625,1.07595,1.07615,117900000.0
2009-10-29 10:41:00,1.0761,1.0764,1.0761,1.0762,180300000.0
2009-10-29 10:42:00,1.0762,1.07625,1.0762,1.0762,37100000.0
2009-10-29 10:43:00,1.0762,1.0764,1.0762,1.0763,45200000.0
2009-10-29 10:44:00,1.0763,1.0764,1.0763,1.0763,70600000.0
2009-10-29 10:45:00,1.07635,1.0764,1.0763,1.0764,102000000.0
2009-10-29 10:46:00,1.0764,1.0765,1.0763,1.0765,52300000.0
2009-10-29 10:47:00,1.0765,1.0765,1.07635,1.0765,33200000.0
2009-10-29 10:48:00,1.0765,1.0768,1.0765,1.07675,80900000.0
2009-10-29 10:49:00,1.07675,1.077,1.0765,1.07665,251700000.0
2009-10-29 10:50:00,1.07665,1.0768,1.0762,1.0762,187900000.0
2009-10-29 10:51:00,1.0762,1.0765,1.0762,1.07645,151800000.0
2009-10-29 10:52:00,1.07645,1.0766,1.07615,1.07615,129500000.0
2009-10-29 10:53:00,1.07615,1.0762,1.0756,1.0757,128400000.0
2009-10-29 10:54:00,1.0757,1.07575,1.07545,1.07565,124300000.0
2009-10-29 10:55:00,1.0756,1.07635,1.0756,1.0763,319500000.0
2009-10-29 10:56:00,1.07635,1.07655,1.0759,1.0762,225800000.0
2009-10-29 10:57:00,1.07625,1.0764,1.0761,1.0762,195900000.0
2009-10-29 10:58:00,1.0762,1.07645,1.0761,1.07615,178800000.0
2009-10-29 10:59:00,1.07615,1.07645,1.07615,1.07645,93300000.0
2009-10-29 11:00:00,1.07655,1.0768,1.0765,1.07655,199400000.0
2009-10-29 11:01:00,1.07665,1.07705,1.0765,1.077,183500000.0
2009-10-29 11:02:00,1.07695,1.07695,1.07655,1.07695,148900000.0
2009-10-29 11:03:00,1.07695,1.0772,1.07685,1.07715,72400000.0
2009-10-29 11:04:00,1.07715,1.07735,1.07705,1.0773,209200000.0
2009-10-29 11:05:00,1.0773,1.07735,1.0768,1.0768,198400000.0
2009-10-29 11:06:00,1.0768,1.0768,1.07635,1.07645,152600000.0
2009-10-29 11:07:00,1.07645,1.0765,1.07635,1.07635,103500000.0
2009-10-29 11:08:00,1.0764,1.0764,1.076,1.07615,209500000.0
2009-10-29 11:09:00,1.0761,1.0761,1.0756,1.0757,212100000.0
2009-10-29 11:10:00,1.0757,1.0757,1.07555,1.0756,100700000.0
2009-10-29 11:11:00,1.0756,1.0759,1.07525,1.07525,110400000.0
2009-10-29 11:12:00,1.0752,1.07565,1.0749,1.07565,328900000.0
2009-10-29 11:13:00,1.0757,1.07575,1.0754,1.07545,184100000.0
2009-10-29 11:14:00,1.07545,1.07615,1.07545,1.0761,356500000.0
2009-10-29 11:15:00,1.0761,1.0762,1.07575,1.0758,312000000.0
2009-10-29 11:16:00,1.07585,1.07585,1.07525,1.07545,207800000.0
2009-10-29 11:17:00,1.07545,1.0755,1.07505,1.07525,179300000.0
2009-10-29 11:18:00,1.07515,1.0756,1.0751,1.07545,406900000.0
2009-10-29 11:19:00,1.07545,1.0756,1.07525,1.07555,277200001.0
2009-10-29 11:20:00,1.07555,1.0756,1.0755,1.0755,94200000.0
2009-10-29 11:21:00,1.0755,1.07555,1.07515,1.0752,195800000.0
2009-10-29 11:22:00,1.0752,1.07525,1.0749,1.0751,272700000.0
2009-10-29 11:23:00,1.07505,1.0752,1.07495,1.075,310600000.0
2009-10-29 11:24:00,1.075,1.0751,1.075,1.07505,274200000.0
2009-10-29 11:25:00,1.07505,1.0752,1.07505,1.0752,80500000.0
2009-10-29 11:26:00,1.07525,1.0753,1.0752,1.0752,41900000.0
2009-10-29 11:27:00,1.0752,1.07525,1.075,1.07515,53200000.0
2009-10-29 11:28:00,1.07515,1.0753,1.07515,1.0753,34400000.0
2009-10-29 11:29:00,1.0753,1.0753,1.07515,1.07525,18200000.0
2009-10-29 11:30:00,1.07535,1.0757,1.07525,1.0757,185600000.0
2009-10-29 11:31:00,1.0757,1.076,1.0755,1.076,239500000.0
2009-10-29 11:32:00,1.07595,1.0762,1.0758,1.0761,316600000.0
2009-10-29 11:33:00,1.07615,1.0763,1.076,1.07625,303500000.0
2009-10-29 11:34:00,1.07625,1.0765,1.07615,1.0765,119230000.0
2009-10-29 11:35:00,1.0766,1.0768,1.0764,1.0764,142230000.0
2009-10-29 11:36:00,1.07635,1.0764,1.07625,1.07625,153900000.0
2009-10-29 11:37:00,1.07625,1.07645,1.07625,1.0763,119900000.0
2009-10-29 11:38:00,1.07635,1.0767,1.0763,1.0766,243900000.0
2009-10-29 11:39:00,1.07665,1.077,1.07655,1.0766,190200001.0
2009-10-29 11:40:00,1.07635,1.07685,1.07635,1.0767,124100000.0
2009-10-29 11:41:00,1.0768,1.0768,1.07625,1.0763,151900000.0
2009-10-29 11:42:00,1.0763,1.07675,1.0763,1.0767,82600000.0
2009-10-29 11:43:00,1.07665,1.07665,1.07635,1.0765,72000000.0
2009-10-29 11:44:00,1.0765,1.0766,1.07635,1.07645,128200000.0
2009-10-29 11:45:00,1.0765,1.0766,1.0764,1.07655,75400000.0
2009-10-29 11:46:00,1.07655,1.07665,1.07645,1.07665,145300000.0
2009-10-29 11:47:00,1.07665,1.07665,1.07625,1.07625,287400001.0
2009-10-29 11:48:00,1.07625,1.07625,1.0762,1.07625,65900000.0
2009-10-29 11:49:00,1.07625,1.0764,1.07625,1.0763,133600000.0
2009-10-29 11:50:00,1.0763,1.0763,1.0759,1.0762,143500000.0
2009-10-29 11:51:00,1.0762,1.07685,1.07615,1.07665,363410000.0
2009-10-29 11:52:00,1.0766,1.07685,1.0764,1.0766,190800000.0
2009-10-29 11:53:00,1.07665,1.0771,1.0766,1.07685,215200000.0
2009-10-29 11:54:00,1.07685,1.077,1.07675,1.07675,83200000.0
2009-10-29 11:55:00,1.07675,1.07695,1.07675,1.0769,42400000.0
2009-10-29 11:56:00,1.0769,1.0769,1.07665,1.0767,266400000.0
2009-10-29 11:57:00,1.0767,1.0767,1.0762,1.07635,248900000.0
2009-10-29 11:58:00,1.0763,1.07675,1.0762,1.07675,333900000.0
2009-10-29 11:59:00,1.07675,1.07675,1.07645,1.0766,282400000.0
2009-10-29 12:00:00,1.07665,1.07665,1.0762,1.07625,184900000.0
2009-10-29 12:01:00,1.07625,1.0764,1.07615,1.07625,259400000.0
2009-10-29 12:02:00,1.07625,1.07645,1.07615,1.07635,159000000.0
2009-10-29 12:03:00,1.07635,1.07635,1.07625,1.07635,104300000.0
2009-10-29 12:04:00,1.07635,1.07635,1.0762,1.07625,77900000.0
2009-10-29 12:05:00,1.0762,1.07645,1.0762,1.07645,188300000.0
2009-10-29 12:06:00,1.07645,1.07645,1.07625,1.07645,179600000.0
2009-10-29 12:07:00,1.07645,1.07685,1.07645,1.0768,123200000.0
2009-10-29 12:08:00,1.0768,1.077,1.0768,1.077,86100000.0
2009-10-29 12:09:00,1.077,1.0773,1.077,1.07715,290600000.0
2009-10-29 12:10:00,1.07715,1.0772,1.0768,1.0769,222100000.0
2009-10-29 12:11:00,1.0769,1.0769,1.0767,1.0769,167400000.0
2009-10-29 12:12:00,1.0769,1.0769,1.07685,1.0769,42600000.0
2009-10-29 12:13:00,1.0769,1.0773,1.0769,1.07715,258700000.0
2009-10-29 12:14:00,1.07725,1.07725,1.0769,1.0769,308100000.0
2009-10-29 12:15:00,1.0769,1.0769,1.07665,1.0768,127500000.0
2009-10-29 12:16:00,1.0768,1.0768,1.0766,1.07665,116500000.0
2009-10-29 12:17:00,1.07665,1.07675,1.07665,1.07665,42600000.0
2009-10-29 12:18:00,1.07665,1.07685,1.07665,1.07685,80900000.0
2009-10-29 12:19:00,1.07685,1.077,1.07675,1.07685,281500000.0
2009-10-29 12:20:00,1.07685,1.07685,1.07665,1.07665,242800000.0
2009-10-29 12:21:00,1.07665,1.07675,1.07665,1.07665,244400000.0
2009-10-29 12:22:00,1.07665,1.07675,1.07665,1.07675,191300000.0
2009-10-29 12:23:00,1.07675,1.07705,1.07675,1.07695,178400000.0
2009-10-29 12:24:00,1.0769,1.07705,1.0769,1.07705,190200000.0
2009-10-29 12:25:00,1.07705,1.07845,1.07705,1.07845,275800000.0
2009-10-29 12:26:00,1.07845,1.0787,1.07825,1.0786,358500000.0
2009-10-29 12:27:00,1.0787,1.07885,1.0785,1.07885,244600000.0
2009-10-29 12:28:00,1.07885,1.0789,1.0786,1.0789,485900000.0
2009-10-29 12:29:00,1.07885,1.07905,1.07885,1.07905,115000000.0
2009-10-29 12:30:00,1.07905,1.07905,1.0787,1.0787,200400000.0
2009-10-29 12:31:00,1.0787,1.0787,1.07835,1.07835,216800000.0
2009-10-29 12:32:00,1.0783,1.0784,1.0783,1.07835,124100000.0
2009-10-29 12:33:00,1.07835,1.07835,1.07835,1.07835,24000000.0
2009-10-29 12:34:00,1.0783,1.0783,1.0782,1.07825,133600000.0
2009-10-29 12:35:00,1.07825,1.07825,1.0782,1.0782,48500000.0
2009-10-29 12:36:00,1.0782,1.07825,1.07805,1.0782,174200000.0
2009-10-29 12:37:00,1.0782,1.07835,1.07795,1.07805,205800000.0
2009-10-29 12:38:00,1.07805,1.07805,1.07795,1.07805,43000000.0
2009-10-29 12:39:00,1.07805,1.07815,1.07805,1.07805,63100000.0
2009-10-29 12:40:00,1.07805,1.0788,1.07805,1.07875,213400000.0
2009-10-29 12:41:00,1.07875,1.07875,1.078,1.07825,259800000.0
2009-10-29 12:42:00,1.07825,1.07825,1.0781,1.07815,158200000.0
2009-10-29 12:43:00,1.07815,1.0784,1.07815,1.07835,111500000.0
2009-10-29 12:44:00,1.07845,1.07845,1.07815,1.07815,184000000.0
2009-10-29 12:45:00,1.07815,1.0782,1.07805,1.0781,143100000.0
2009-10-29 12:46:00,1.0781,1.0781,1.07735,1.07755,274200000.0
2009-10-29 12:47:00,1.07755,1.07755,1.0772,1.07735,198800000.0
2009-10-29 12:48:00,1.07735,1.07755,1.07725,1.07735,86900000.0
2009-10-29 12:49:00,1.07735,1.07755,1.07715,1.07735,154900000.0
2009-10-29 12:50:00,1.07735,1.07765,1.07735,1.0776,122400000.0
2009-10-29 12:51:00,1.0776,1.0776,1.07755,1.07755,46500000.0
2009-10-29 12:52:00,1.07755,1.0777,1.0775,1.0777,77900000.0
2009-10-29 12:53:00,1.0777,1.07775,1.0777,1.0777,10400000.0
2009-10-29 12:54:00,1.0777,1.0777,1.0776,1.0776,48200000.0
2009-10-29 12:55:00,1.0776,1.07765,1.0776,1.0776,30800000.0
2009-10-29 12:56:00,1.0776,1.07775,1.0776,1.0776,85800000.0
2009-10-29 12:57:00,1.07765,1.07775,1.07765,1.07775,97100000.0
2009-10-29 12:58:00,1.07775,1.0778,1.0774,1.07755,252700000.0
2009-10-29 12:59:00,1.07755,1.07755,1.07735,1.0774,230400000.0
2009-10-29 13:00:00,1.0774,1.0775,1.07725,1.0775,237900000.0
2009-10-29 13:01:00,1.0775,1.07755,1.0775,1.0775,156900000.0
2009-10-29 13:02:00,1.0775,1.07765,1.07745,1.07755,140900000.0
2009-10-29 13:03:00,1.07755,1.07755,1.07745,1.07745,63200000.0
2009-10-29 13:04:00,1.0774,1.07755,1.07735,1.07735,196900000.0
2009-10-29 13:05:00,1.07735,1.0779,1.07725,1.0779,292600000.0
2009-10-29 13:06:00,1.0779,1.078,1.07785,1.078,68000000.0
2009-10-29 13:07:00,1.07805,1.07805,1.0778,1.0779,198600000.0
2009-10-29 13:08:00,1.0779,1.0779,1.07785,1.07785,146800000.0
2009-10-29 13:09:00,1.07785,1.07785,1.07735,1.0777,243100000.0
2009-10-29 13:10:00,1.0777,1.0777,1.07695,1.07695,246700000.0
2009-10-29 13:11:00,1.07695,1.0772,1.07685,1.0771,527100000.0
2009-10-29 13:12:00,1.077,1.07708,1.07696,1.07708,130000000.0
2009-10-29 13:13:00,1.07715,1.07715,1.0771,1.07715,105000000.0
2009-10-29 13:14:00,1.0772,1.07725,1.0772,1.07725,39700000.0
2009-10-29 13:15:00,1.07725,1.07735,1.07725,1.07735,74800000.0
2009-10-29 13:16:00,1.07735,1.07765,1.0773,1.07765,215100000.0
2009-10-29 13:17:00,1.07765,1.07825,1.07765,1.0782,204899999.0
2009-10-29 13:18:00,1.07815,1.0784,1.07815,1.07835,232700000.0
2009-10-29 13:19:00,1.07805,1.07805,1.07735,1.0774,392199999.0
2009-10-29 13:20:00,1.0774,1.0774,1.07725,1.07735,196800000.0
2009-10-29 13:21:00,1.07735,1.07735,1.07705,1.07735,686000002.0
2009-10-29 13:22:00,1.07735,1.0775,1.07705,1.0774,400099997.0
2009-10-29 13:23:00,1.0774,1.0776,1.0773,1.07735,502500000.0
2009-10-29 13:24:00,1.0774,1.0775,1.0771,1.07715,474799999.0
2009-10-29 13:25:00,1.07715,1.07715,1.07705,1.0771,801900004.0
2009-10-29 13:26:00,1.0771,1.07715,1.0769,1.07715,654399997.0
2009-10-29 13:27:00,1.0771,1.07725,1.077,1.07715,680799998.0
2009-10-29 13:28:00,1.07715,1.07725,1.07715,1.07725,67000000.0
2009-10-29 13:29:00,1.0772,1.0773,1.07715,1.0772,117800000.0
2009-10-29 13:30:00,1.0772,1.0774,1.0771,1.0772,416599999.0
2009-10-29 13:31:00,1.0772,1.0772,1.0769,1.0772,523299999.0
2009-10-29 13:32:00,1.0772,1.0772,1.0772,1.0772,44200000.0
2009-10-29 13:33:00,1.0772,1.07735,1.0772,1.07725,49700000.0
2009-10-29 13:34:00,1.07725,1.07735,1.0772,1.07735,156400000.0
2009-10-29 13:35:00,1.07735,1.07785,1.07735,1.07785,136300000.0
2009-10-29 13:36:00,1.07785,1.07785,1.0775,1.07775,233900001.0
2009-10-29 13:37:00,1.07775,1.07785,1.07715,1.07725,296300000.0
2009-10-29 13:38:00,1.07725,1.07785,1.07725,1.07785,140700000.0
2009-10-29 13:39:00,1.07785,1.0781,1.0775,1.0781,512500001.0
2009-10-29 13:40:00,1.0781,1.0783,1.07785,1.0783,297500000.0
2009-10-29 13:41:00,1.0783,1.0784,1.0779,1.07795,114000000.0
2009-10-29 13:42:00,1.07795,1.07815,1.07785,1.0781,166700000.0
2009-10-29 13:43:00,1.0781,1.07825,1.078,1.07815,139600000.0
2009-10-29 13:44:00,1.07815,1.07835,1.0781,1.0783,124600000.0
2009-10-29 13:45:00,1.0784,1.0784,1.0779,1.07825,385700001.0
2009-10-29 13:46:00,1.07825,1.07825,1.0782,1.07825,155100000.0
2009-10-29 13:47:00,1.07825,1.07885,1.07825,1.0788,210100000.0
2009-10-29 13:48:00,1.07885,1.07895,1.0788,1.0789,70900000.0
2009-10-29 13:49:00,1.0789,1.0789,1.0785,1.07885,149100000.0
2009-10-29 13:50:00,1.07885,1.079,1.07875,1.079,469200000.0
2009-10-29 13:51:00,1.079,1.07925,1.079,1.0791,278700000.0
2009-10-29 13:52:00,1.07905,1.07915,1.0787,1.07885,526400000.0
2009-10-29 13:53:00,1.07885,1.07895,1.0788,1.07895,231000000.0
2009-10-29 13:54:00,1.07895,1.079,1.07845,1.07855,410500001.0
2009-10-29 13:55:00,1.07855,1.07895,1.07855,1.0787,343200000.0
2009-10-29 13:56:00,1.0786,1.07885,1.0785,1.07885,396799998.0
2009-10-29 13:57:00,1.07885,1.07915,1.07885,1.079,249200000.0
2009-10-29 13:58:00,1.079,1.079,1.07875,1.07875,111800000.0
2009-10-29 13:59:00,1.07875,1.07915,1.0787,1.07905,241900001.0
2009-10-29 14:00:00,1.07905,1.0791,1.07855,1.0786,209000000.0
2009-10-29 14:01:00,1.0786,1.07875,1.0785,1.07855,320900000.0
2009-10-29 14:02:00,1.07855,1.07885,1.07855,1.07875,95400000.0
2009-10-29 14:03:00,1.07865,1.07895,1.07865,1.07885,116300000.0
2009-10-29 14:04:00,1.07885,1.07915,1.0788,1.07915,153099999.0
2009-10-29 14:05:00,1.07915,1.07915,1.0789,1.07895,185900000.0
2009-10-29 14:06:00,1.07895,1.07915,1.0788,1.0788,127500000.0
2009-10-29 14:07:00,1.0788,1.07885,1.0788,1.07885,65800000.0
2009-10-29 14:08:00,1.07885,1.07915,1.07885,1.07895,354899999.0
2009-10-29 14:09:00,1.07885,1.0794,1.07885,1.07935,470500000.0
2009-10-29 14:10:00,1.07935,1.07975,1.07935,1.07965,218200000.0
2009-10-29 14:11:00,1.07975,1.0798,1.07965,1.07975,103000000.0
2009-10-29 14:12:00,1.07975,1.0798,1.0797,1.07975,220300000.0
2009-10-29 14:13:00,1.07975,1.07985,1.07975,1.0798,247200000.0
2009-10-29 14:14:00,1.0798,1.0799,1.07975,1.0799,75000000.0
2009-10-29 14:15:00,1.07985,1.07985,1.07965,1.07965,351700001.0
2009-10-29 14:16:00,1.07965,1.07965,1.0793,1.0793,230300000.0
2009-10-29 14:17:00,1.0793,1.07955,1.07905,1.0795,288100000.0
2009-10-29 14:18:00,1.0795,1.07955,1.0794,1.07945,80200000.0
2009-10-29 14:19:00,1.07945,1.07945,1.07915,1.07915,348400000.0
2009-10-29 14:20:00,1.07915,1.07935,1.07905,1.07925,199400000.0
2009-10-29 14:21:00,1.07925,1.07925,1.07905,1.07905,164900000.0
2009-10-29 14:22:00,1.07905,1.07935,1.07905,1.07925,160300000.0
2009-10-29 14:23:00,1.0793,1.07935,1.079,1.079,217900000.0
2009-10-29 14:24:00,1.07905,1.07925,1.07905,1.07925,363299999.0
2009-10-29 14:25:00,1.07925,1.0794,1.07925,1.0793,541100003.0
2009-10-29 14:26:00,1.0793,1.07945,1.0791,1.07915,539700002.0
2009-10-29 14:27:00,1.07905,1.07945,1.079,1.07945,166600000.0
2009-10-29 14:28:00,1.07945,1.07945,1.0791,1.0792,148900000.0
2009-10-29 14:29:00,1.0792,1.07935,1.0788,1.07905,176100000.0
2009-10-29 14:30:00,1.0786,1.0789,1.0768,1.07695,231800000.0
2009-10-29 14:31:00,1.07705,1.0772,1.0768,1.077,311900000.0
2009-10-29 14:32:00,1.077,1.07725,1.0767,1.0767,444600000.0
2009-10-29 14:33:00,1.0767,1.0769,1.07655,1.07685,718799986.0
2009-10-29 14:34:00,1.07685,1.0772,1.07665,1.0768,422400000.0
2009-10-29 14:35:00,1.0768,1.0768,1.076,1.07615,536099999.0
2009-10-29 14:36:00,1.0763,1.07665,1.07595,1.07625,349999999.0
2009-10-29 14:37:00,1.07625,1.07695,1.07595,1.07685,789900001.0
2009-10-29 14:38:00,1.07665,1.07695,1.0762,1.0762,756800000.0
2009-10-29 14:39:00,1.0762,1.0771,1.0762,1.07695,499499999.0
2009-10-29 14:40:00,1.07695,1.0774,1.07695,1.07725,717900000.0
2009-10-29 14:41:00,1.0772,1.0775,1.0768,1.07695,491200000.0
2009-10-29 14:42:00,1.07695,1.0771,1.0764,1.0769,684399999.0
2009-10-29 14:43:00,1.0769,1.0769,1.0756,1.07575,521499999.0
2009-10-29 14:44:00,1.07575,1.07595,1.0755,1.0756,637400000.0
2009-10-29 14:45:00,1.0756,1.0756,1.07465,1.07465,908400000.0
2009-10-29 14:46:00,1.07465,1.0752,1.07445,1.0749,549700000.0
2009-10-29 14:47:00,1.07485,1.07485,1.07305,1.07305,570700000.0
2009-10-29 14:48:00,1.0731,1.0735,1.07285,1.0733,758499999.0
2009-10-29 14:49:00,1.0733,1.0741,1.0731,1.0741,745799999.0
2009-10-29 14:50:00,1.07415,1.07445,1.07355,1.07355,427799998.0
2009-10-29 14:51:00,1.07355,1.07395,1.07345,1.0737,423900001.0
2009-10-29 14:52:00,1.0738,1.0741,1.0735,1.0736,780300001.0
2009-10-29 14:53:00,1.0736,1.0736,1.07315,1.07315,461100000.0
2009-10-29 14:54:00,1.0732,1.0732,1.0722,1.0725,481400004.0
2009-10-29 14:55:00,1.07255,1.0726,1.07205,1.0723,528900000.0
2009-10-29 14:56:00,1.07235,1.0728,1.07175,1.07175,475899998.0
2009-10-29 14:57:00,1.0718,1.0719,1.0714,1.07175,293000000.0
2009-10-29 14:58:00,1.07175,1.0722,1.07175,1.0722,251800001.0
2009-10-29 14:59:00,1.07225,1.07245,1.072,1.0722,422500000.0
2009-10-29 15:00:00,1.0722,1.07245,1.07185,1.07215,334500000.0
2009-10-29 15:01:00,1.07215,1.07215,1.0713,1.07185,294100000.0
2009-10-29 15:02:00,1.07175,1.07175,1.07155,1.07175,610900003.0
2009-10-29 15:03:00,1.07175,1.07215,1.07165,1.07215,388200002.0
2009-10-29 15:04:00,1.07215,1.0722,1.0717,1.07185,317100000.0
2009-10-29 15:05:00,1.07185,1.0722,1.0717,1.0721,221300000.0
2009-10-29 15:06:00,1.0721,1.07255,1.07205,1.0725,295600000.0
2009-10-29 15:07:00,1.0726,1.0729,1.0725,1.07275,290100000.0
2009-10-29 15:08:00,1.07275,1.0733,1.07265,1.0733,476800000.0
2009-10-29 15:09:00,1.0733,1.0737,1.0732,1.0733,510700002.0
2009-10-29 15:10:00,1.0733,1.0733,1.073,1.0732,482200003.0
2009-10-29 15:11:00,1.07315,1.07335,1.07295,1.07325,247600000.0
2009-10-29 15:12:00,1.07325,1.07335,1.07305,1.07325,199800000.0
2009-10-29 15:13:00,1.07325,1.07325,1.07295,1.07305,164600000.0
2009-10-29 15:14:00,1.0731,1.07325,1.0724,1.0726,407199999.0
2009-10-29 15:15:00,1.0726,1.07295,1.07245,1.07255,316800000.0
2009-10-29 15:16:00,1.07265,1.07285,1.07255,1.0728,501799999.0
2009-10-29 15:17:00,1.0728,1.07325,1.07255,1.07305,380900001.0
2009-10-29 15:18:00,1.07305,1.0733,1.073,1.07315,149200000.0
2009-10-29 15:19:00,1.07315,1.07415,1.07315,1.07405,621899998.0
2009-10-29 15:20:00,1.07405,1.0742,1.0737,1.0741,384000000.0
2009-10-29 15:21:00,1.0741,1.07415,1.07355,1.07355,444499999.0
2009-10-29 15:22:00,1.0736,1.0738,1.07335,1.0737,313200000.0
2009-10-29 15:23:00,1.0737,1.07385,1.0734,1.0738,428700000.0
2009-10-29 15:24:00,1.0738,1.074,1.0736,1.07375,324200000.0
2009-10-29 15:25:00,1.0738,1.07405,1.0738,1.07395,288100000.0
2009-10-29 15:26:00,1.07395,1.0741,1.0736,1.07405,760899997.0
2009-10-29 15:27:00,1.07405,1.07415,1.0737,1.07405,347500000.0
2009-10-29 15:28:00,1.07405,1.07415,1.07375,1.0738,194400000.0
2009-10-29 15:29:00,1.0738,1.0738,1.07315,1.0732,230700000.0
2009-10-29 15:30:00,1.0732,1.0734,1.0731,1.07325,581100001.0
2009-10-29 15:31:00,1.07325,1.07355,1.07305,1.07355,454700001.0
2009-10-29 15:32:00,1.07355,1.0736,1.07265,1.07285,390500000.0
2009-10-29 15:33:00,1.07285,1.0741,1.07285,1.0741,648800001.0
2009-10-29 15:34:00,1.0741,1.0749,1.07395,1.07485,731799998.0
2009-10-29 15:35:00,1.07485,1.0752,1.0746,1.07485,491400002.0
2009-10-29 15:36:00,1.07485,1.07495,1.07405,1.07415,513400001.0
2009-10-29 15:37:00,1.07425,1.0744,1.0732,1.0733,729500000.0
2009-10-29 15:38:00,1.0733,1.0733,1.07255,1.0727,582239999.0
2009-10-29 15:39:00,1.0727,1.0729,1.0721,1.0729,599300000.0
2009-10-29 15:40:00,1.0729,1.0729,1.07255,1.07275,399300000.0
2009-10-29 15:41:00,1.07275,1.07305,1.0725,1.07285,519300000.0
2009-10-29 15:42:00,1.0729,1.07405,1.07275,1.07395,644700001.0
2009-10-29 15:43:00,1.074,1.07435,1.0736,1.0743,321900000.0
2009-10-29 15:44:00,1.0743,1.07465,1.07395,1.07465,535300000.0
2009-10-29 15:45:00,1.07465,1.07475,1.07405,1.07425,760099997.0
2009-10-29 15:46:00,1.07425,1.07435,1.0736,1.0738,443499999.0
2009-10-29 15:47:00,1.0739,1.07425,1.07375,1.07375,584640000.0
2009-10-29 15:48:00,1.0739,1.07425,1.0739,1.07405,529400000.0
2009-10-29 15:49:00,1.07405,1.0741,1.0733,1.0735,493600000.0
2009-10-29 15:50:00,1.0735,1.0735,1.07295,1.0735,420600001.0
2009-10-29 15:51:00,1.0735,1.0737,1.07335,1.07365,352499999.0
2009-10-29 15:52:00,1.07365,1.07425,1.0734,1.07415,520000001.0
2009-10-29 15:53:00,1.07415,1.07425,1.0736,1.07415,642900000.0
2009-10-29 15:54:00,1.07415,1.07425,1.074,1.0742,450600000.0
2009-10-29 15:55:00,1.07415,1.07495,1.07365,1.07495,570200000.0
2009-10-29 15:56:00,1.0749,1.075,1.0746,1.0748,358500000.0
2009-10-29 15:57:00,1.07495,1.0752,1.0749,1.0752,184400000.0
2009-10-29 15:58:00,1.07515,1.07565,1.0751,1.0751,478099998.0
2009-10-29 15:59:00,1.07515,1.0752,1.07405,1.0743,613700000.0
2009-10-29 16:00:00,1.07425,1.07445,1.07395,1.07405,413599999.0
2009-10-29 16:01:00,1.0741,1.07465,1.074,1.07405,789400001.0
2009-10-29 16:02:00,1.07405,1.07415,1.07355,1.07355,552500002.0
2009-10-29 16:03:00,1.07355,1.0736,1.07305,1.0736,957899999.0
2009-10-29 16:04:00,1.0736,1.07405,1.0732,1.0736,699300000.0
2009-10-29 16:05:00,1.0736,1.07365,1.0732,1.07335,450570000.0
2009-10-29 16:06:00,1.07325,1.07325,1.07265,1.07305,893640000.0
2009-10-29 16:07:00,1.07305,1.0731,1.072,1.072,597200003.0
2009-10-29 16:08:00,1.07205,1.07205,1.07155,1.0717,487599998.0
2009-10-29 16:09:00,1.07175,1.07215,1.07165,1.07185,601599999.0
2009-10-29 16:10:00,1.07185,1.07195,1.07165,1.07195,567600002.0
2009-10-29 16:11:00,1.07195,1.07225,1.0718,1.072,342600000.0
2009-10-29 16:12:00,1.072,1.0723,1.0717,1.0717,546699999.0
2009-10-29 16:13:00,1.07175,1.07185,1.0717,1.07185,74100000.0
2009-10-29 16:14:00,1.0719,1.07225,1.07185,1.0721,467200000.0
2009-10-29 16:15:00,1.07215,1.07235,1.07205,1.07225,849800001.0
2009-10-29 16:16:00,1.07225,1.07255,1.07215,1.0725,692300001.0
2009-10-29 16:17:00,1.0725,1.0726,1.0722,1.0722,152800000.0
2009-10-29 16:18:00,1.0722,1.0722,1.07165,1.07185,542200000.0
2009-10-29 16:19:00,1.07185,1.07185,1.07045,1.07095,1132399998.0
2009-10-29 16:20:00,1.07095,1.07115,1.07055,1.07055,270000000.0
2009-10-29 16:21:00,1.07065,1.07075,1.07025,1.0704,278500001.0
2009-10-29 16:22:00,1.0704,1.0704,1.0697,1.0698,931700001.0
2009-10-29 16:23:00,1.06975,1.07005,1.0697,1.06975,892799993.0
2009-10-29 16:24:00,1.0697,1.06975,1.06885,1.06945,620200000.0
2009-10-29 16:25:00,1.06945,1.0697,1.0692,1.06955,730900001.0
2009-10-29 16:26:00,1.0696,1.0699,1.0695,1.06985,962100000.0
2009-10-29 16:27:00,1.06985,1.07005,1.0696,1.06975,626100000.0
2009-10-29 16:28:00,1.06975,1.0702,1.06965,1.07015,716999999.0
2009-10-29 16:29:00,1.07015,1.0702,1.06995,1.07005,619699998.0
2009-10-29 16:30:00,1.07005,1.0705,1.06985,1.07015,1013300001.0
2009-10-29 16:31:00,1.0702,1.0711,1.0702,1.071,608100002.0
2009-10-29 16:32:00,1.07095,1.07105,1.0708,1.07095,357900000.0
2009-10-29 16:33:00,1.07095,1.071,1.0704,1.0708,501000000.0
2009-10-29 16:34:00,1.0708,1.0717,1.0706,1.0716,475600000.0
2009-10-29 16:35:00,1.0716,1.07225,1.0715,1.0721,307800000.0
2009-10-29 16:36:00,1.07205,1.07215,1.07165,1.0717,352800001.0
2009-10-29 16:37:00,1.07165,1.07175,1.0712,1.0712,317300000.0
2009-10-29 16:38:00,1.0713,1.07165,1.07085,1.071,541100002.0
2009-10-29 16:39:00,1.071,1.07155,1.07085,1.0712,559900002.0
2009-10-29 16:40:00,1.0712,1.07165,1.0711,1.07165,369000000.0
2009-10-29 16:41:00,1.07165,1.0719,1.07155,1.0719,570600000.0
2009-10-29 16:42:00,1.0719,1.0723,1.07185,1.0723,557199999.0
2009-10-29 16:43:00,1.0723,1.0725,1.07215,1.07215,442699998.0
2009-10-29 16:44:00,1.07215,1.07235,1.07165,1.0719,493799999.0
2009-10-29 16:45:00,1.0719,1.07195,1.07165,1.0718,512799999.0
2009-10-29 16:46:00,1.0718,1.07205,1.07165,1.072,330200000.0
2009-10-29 16:47:00,1.072,1.07215,1.07175,1.07195,240900000.0
2009-10-29 16:48:00,1.07195,1.07215,1.07165,1.07205,317600000.0
2009-10-29 16:49:00,1.072,1.072,1.07155,1.0716,518200001.0
2009-10-29 16:50:00,1.0716,1.0717,1.0714,1.07165,680700000.0
2009-10-29 16:51:00,1.0717,1.0721,1.07145,1.07195,481200001.0
2009-10-29 16:52:00,1.07195,1.072,1.0716,1.0718,651000002.0
2009-10-29 16:53:00,1.0718,1.0718,1.0717,1.07175,484900000.0
2009-10-29 16:54:00,1.07195,1.07215,1.07185,1.07185,575200000.0
2009-10-29 16:55:00,1.07185,1.0719,1.07165,1.0717,541900001.0
2009-10-29 16:56:00,1.0717,1.0717,1.0714,1.0716,871300001.0
2009-10-29 16:57:00,1.07165,1.0721,1.0715,1.0721,774000001.0
2009-10-29 16:58:00,1.0721,1.07225,1.0717,1.07185,649999999.0
2009-10-29 16:59:00,1.07185,1.07185,1.0712,1.0717,691700001.0
2009-10-29 17:00:00,1.07175,1.0719,1.07135,1.07135,616099999.0
2009-10-29 17:01:00,1.0713,1.07135,1.07055,1.07065,609320001.0
2009-10-29 17:02:00,1.0707,1.0707,1.06985,1.0699,549700000.0
2009-10-29 17:03:00,1.0699,1.0702,1.06975,1.06975,148500000.0
2009-10-29 17:04:00,1.06975,1.07085,1.06975,1.07085,694600000.0
2009-10-29 17:05:00,1.07085,1.0709,1.06975,1.07,482900000.0
2009-10-29 17:06:00,1.07005,1.07025,1.06975,1.07015,553100000.0
2009-10-29 17:07:00,1.07015,1.07035,1.0699,1.07,188400000.0
2009-10-29 17:08:00,1.06995,1.07035,1.06995,1.07005,214700000.0
2009-10-29 17:09:00,1.07005,1.0703,1.0699,1.07005,304900001.0
2009-10-29 17:10:00,1.07005,1.07045,1.06985,1.07015,815100002.0
2009-10-29 17:11:00,1.0702,1.07025,1.06965,1.07015,649399999.0
2009-10-29 17:12:00,1.0702,1.07025,1.06915,1.06915,664700000.0
2009-10-29 17:13:00,1.06915,1.0695,1.06905,1.06915,1227799996.0
2009-10-29 17:14:00,1.06915,1.0692,1.0685,1.06865,631600000.0
2009-10-29 17:15:00,1.06865,1.06885,1.0685,1.0686,721700003.0
2009-10-29 17:16:00,1.0686,1.06895,1.0686,1.06885,1200800001.0
2009-10-29 17:17:00,1.0689,1.06965,1.06885,1.06945,869599999.0
2009-10-29 17:18:00,1.0694,1.06955,1.06915,1.06945,689200002.0
2009-10-29 17:19:00,1.06945,1.06965,1.0692,1.06965,454700000.0
2009-10-29 17:20:00,1.0696,1.0697,1.06925,1.06935,573000001.0
2009-10-29 17:21:00,1.0694,1.06945,1.06935,1.06935,469500000.0
2009-10-29 17:22:00,1.06935,1.0695,1.06935,1.06945,468200000.0
2009-10-29 17:23:00,1.06945,1.06965,1.06945,1.06945,475500000.0
2009-10-29 17:24:00,1.06945,1.06945,1.06905,1.06935,862499998.0
2009-10-29 17:25:00,1.0694,1.0695,1.06875,1.0689,580499999.0
2009-10-29 17:26:00,1.0689,1.0692,1.0689,1.0692,631800000.0
2009-10-29 17:27:00,1.0692,1.0693,1.069,1.0691,277900000.0
2009-10-29 17:28:00,1.0691,1.0691,1.06885,1.0689,303800000.0
2009-10-29 17:29:00,1.0689,1.06915,1.0688,1.0688,285800000.0
2009-10-29 17:30:00,1.06875,1.0688,1.0685,1.0688,377600000.0
2009-10-29 17:31:00,1.06875,1.06875,1.0677,1.0678,931500000.0
2009-10-29 17:32:00,1.0678,1.0679,1.0676,1.0678,971699999.0
2009-10-29 17:33:00,1.0678,1.06795,1.0675,1.06775,423820000.0
2009-10-29 17:34:00,1.06775,1.06825,1.0677,1.06825,245200000.0
2009-10-29 17:35:00,1.06825,1.0683,1.068,1.0682,208100000.0
2009-10-29 17:36:00,1.0682,1.0683,1.0678,1.0679,628100002.0
2009-10-29 17:37:00,1.06785,1.0687,1.0678,1.0686,574300002.0
2009-10-29 17:38:00,1.0686,1.06905,1.06855,1.06875,497700000.0
2009-10-29 17:39:00,1.06875,1.0692,1.06865,1.06915,163200000.0
2009-10-29 17:40:00,1.06915,1.06925,1.06855,1.06875,388999999.0
2009-10-29 17:41:00,1.06875,1.0689,1.06865,1.0687,583600000.0
2009-10-29 17:42:00,1.0687,1.0689,1.0687,1.0689,112000000.0
2009-10-29 17:43:00,1.06905,1.0696,1.06895,1.0695,423090000.0
2009-10-29 17:44:00,1.0695,1.0695,1.06895,1.069,243300000.0
2009-10-29 17:45:00,1.06895,1.07005,1.0689,1.0695,561299999.0
2009-10-29 17:46:00,1.06955,1.06985,1.0695,1.06975,456900000.0
2009-10-29 17:47:00,1.06975,1.07,1.06955,1.0696,549300000.0
2009-10-29 17:48:00,1.0696,1.0698,1.06935,1.06945,366700001.0
2009-10-29 17:49:00,1.06945,1.0696,1.06925,1.0694,449200000.0
2009-10-29 17:50:00,1.06935,1.0697,1.06935,1.0696,326000000.0
2009-10-29 17:51:00,1.0696,1.06995,1.0695,1.06965,643500003.0
2009-10-29 17:52:00,1.0697,1.0698,1.0694,1.0696,536099999.0
2009-10-29 17:53:00,1.0696,1.0701,1.0696,1.0701,633500002.0
2009-10-29 17:54:00,1.0701,1.07035,1.0701,1.07035,860199998.0
2009-10-29 17:55:00,1.0704,1.07075,1.0703,1.0707,781399999.0
2009-10-29 17:56:00,1.0707,1.071,1.07065,1.071,486799998.0
2009-10-29 17:57:00,1.071,1.0711,1.0707,1.07085,709800001.0
2009-10-29 17:58:00,1.0709,1.07105,1.07075,1.07085,517500001.0
2009-10-29 17:59:00,1.07085,1.07085,1.0702,1.0702,743599997.0
2009-10-29 18:00:00,1.0702,1.0706,1.0701,1.07035,918219998.0
2009-10-29 18:01:00,1.07035,1.0704,1.06975,1.06975,412999999.0
2009-10-29 18:02:00,1.0698,1.07025,1.0698,1.0701,450900000.0
2009-10-29 18:03:00,1.0701,1.0702,1.07005,1.07005,498000000.0
2009-10-29 18:04:00,1.07005,1.07015,1.06965,1.06975,221500000.0
2009-10-29 18:05:00,1.06975,1.06975,1.06895,1.06895,553000000.0
2009-10-29 18:06:00,1.06895,1.06915,1.0688,1.0689,658499998.0
2009-10-29 18:07:00,1.0689,1.0689,1.06865,1.06865,433200000.0
2009-10-29 18:08:00,1.06865,1.06905,1.0685,1.06885,565300001.0
2009-10-29 18:09:00,1.06895,1.06895,1.06855,1.06865,535199998.0
2009-10-29 18:10:00,1.06865,1.06895,1.0685,1.06885,504200000.0
2009-10-29 18:11:00,1.0689,1.0694,1.0689,1.06935,287800000.0
2009-10-29 18:12:00,1.06935,1.06955,1.06915,1.06955,198500000.0
2009-10-29 18:13:00,1.06955,1.06955,1.0692,1.06935,604600001.0
2009-10-29 18:14:00,1.0693,1.0694,1.06915,1.06935,791399998.0
2009-10-29 18:15:00,1.06935,1.0695,1.06925,1.06925,573099999.0
2009-10-29 18:16:00,1.06925,1.0694,1.069,1.069,431700000.0
2009-10-29 18:17:00,1.06895,1.0696,1.0689,1.0696,644500000.0
2009-10-29 18:18:00,1.0696,1.0696,1.0693,1.06935,511900000.0
2009-10-29 18:19:00,1.06935,1.0695,1.0693,1.06945,316600001.0
2009-10-29 18:20:00,1.06945,1.06955,1.06945,1.06945,240500000.0
2009-10-29 18:21:00,1.0695,1.0696,1.0695,1.06955,397600000.0
2009-10-29 18:22:00,1.0695,1.0699,1.06945,1.06945,868599998.0
2009-10-29 18:23:00,1.0695,1.0696,1.0693,1.06935,536300000.0
2009-10-29 18:24:00,1.0693,1.0694,1.06915,1.0694,669700000.0
2009-10-29 18:25:00,1.0694,1.0697,1.06935,1.06935,356199999.0
2009-10-29 18:26:00,1.06935,1.06945,1.06895,1.0692,712700002.0
2009-10-29 18:27:00,1.06925,1.06925,1.06885,1.06925,475799998.0
2009-10-29 18:28:00,1.06925,1.06925,1.0688,1.0689,734399999.0
2009-10-29 18:29:00,1.06895,1.06925,1.0689,1.0691,755700001.0
2009-10-29 18:30:00,1.0691,1.0691,1.0688,1.0688,501900000.0
2009-10-29 18:31:00,1.0688,1.0694,1.0688,1.069,537139999.0
2009-10-29 18:32:00,1.069,1.0692,1.0689,1.06895,185400000.0
2009-10-29 18:33:00,1.0689,1.0689,1.06835,1.06845,528300000.0
2009-10-29 18:34:00,1.06845,1.06865,1.06835,1.06855,258700000.0
2009-10-29 18:35:00,1.06855,1.0686,1.06835,1.06845,917199994.0
2009-10-29 18:36:00,1.06845,1.06855,1.06785,1.06795,615899999.0
2009-10-29 18:37:00,1.068,1.06825,1.06775,1.06825,419400001.0
2009-10-29 18:38:00,1.06825,1.06825,1.06765,1.06775,443300000.0
2009-10-29 18:39:00,1.06775,1.06805,1.06775,1.06785,418900001.0
2009-10-29 18:40:00,1.06785,1.068,1.0678,1.06785,570600002.0
2009-10-29 18:41:00,1.06785,1.06785,1.06735,1.0675,634299999.0
2009-10-29 18:42:00,1.0675,1.0676,1.06725,1.06735,248500000.0
2009-10-29 18:43:00,1.06735,1.06735,1.0671,1.06715,231600000.0
2009-10-29 18:44:00,1.0671,1.0672,1.0668,1.06715,752600001.0
2009-10-29 18:45:00,1.06715,1.06755,1.0671,1.06715,633199997.0
2009-10-29 18:46:00,1.06705,1.0672,1.0664,1.06655,368200000.0
2009-10-29 18:47:00,1.0666,1.06715,1.0665,1.0669,154000000.0
2009-10-29 18:48:00,1.0669,1.0671,1.0664,1.06695,353300000.0
2009-10-29 18:49:00,1.06695,1.067,1.06685,1.06695,136300000.0
2009-10-29 18:50:00,1.06695,1.06695,1.06675,1.06685,789200001.0
2009-10-29 18:51:00,1.06685,1.067,1.06675,1.0668,529370002.0
2009-10-29 18:52:00,1.0668,1.06745,1.0668,1.06735,213300000.0
2009-10-29 18:53:00,1.06735,1.06765,1.0673,1.06765,252000000.0
2009-10-29 18:54:00,1.06765,1.06765,1.06685,1.0669,334500000.0
2009-10-29 18:55:00,1.06695,1.06775,1.06695,1.06775,319799998.0
2009-10-29 18:56:00,1.06775,1.06785,1.06735,1.06745,476900001.0
2009-10-29 18:57:00,1.06745,1.06775,1.06735,1.06775,430400000.0
2009-10-29 18:58:00,1.06775,1.06865,1.06775,1.06865,615599999.0
2009-10-29 18:59:00,1.06875,1.06905,1.0685,1.069,886000005.0
2009-10-29 19:00:00,1.069,1.06905,1.06865,1.0687,357400000.0
2009-10-29 19:01:00,1.0687,1.0688,1.06845,1.0686,418399999.0
2009-10-29 19:02:00,1.0686,1.06865,1.06835,1.0686,563199999.0
2009-10-29 19:03:00,1.0686,1.0688,1.06845,1.06855,554199999.0
2009-10-29 19:04:00,1.0686,1.0686,1.0683,1.0685,251700000.0
2009-10-29 19:05:00,1.0685,1.0685,1.06805,1.06805,318700002.0
2009-10-29 19:06:00,1.0681,1.06825,1.068,1.068,281300000.0
2009-10-29 19:07:00,1.068,1.068,1.06775,1.0678,554199999.0
2009-10-29 19:08:00,1.0678,1.06805,1.06775,1.06795,622200000.0
2009-10-29 19:09:00,1.06795,1.06805,1.06785,1.0679,289200000.0
2009-10-29 19:10:00,1.0679,1.06805,1.06775,1.06805,285440000.0
2009-10-29 19:11:00,1.06805,1.06815,1.068,1.06815,144500000.0
2009-10-29 19:12:00,1.06815,1.06825,1.06795,1.0681,196599999.0
2009-10-29 19:13:00,1.06805,1.06815,1.06795,1.06815,196900000.0
2009-10-29 19:14:00,1.0681,1.0685,1.0681,1.06835,220700000.0
2009-10-29 19:15:00,1.06835,1.06835,1.06805,1.06815,256550000.0
2009-10-29 19:16:00,1.06815,1.0684,1.06795,1.0682,312200001.0
2009-10-29 19:17:00,1.0682,1.06835,1.06805,1.06805,193400000.0
2009-10-29 19:18:00,1.0681,1.0681,1.06765,1.0677,141900000.0
2009-10-29 19:19:00,1.0677,1.06775,1.0669,1.06725,489200000.0
2009-10-29 19:20:00,1.06715,1.06715,1.0669,1.067,247900000.0
2009-10-29 19:21:00,1.067,1.067,1.06675,1.06695,284200000.0
2009-10-29 19:22:00,1.06695,1.0671,1.06685,1.06685,142300000.0
2009-10-29 19:23:00,1.06685,1.06685,1.06665,1.06665,141300000.0
2009-10-29 19:24:00,1.0667,1.0668,1.06665,1.0667,211399999.0
2009-10-29 19:25:00,1.0667,1.06705,1.0667,1.06705,143400000.0
2009-10-29 19:26:00,1.06705,1.0671,1.06685,1.0669,153600000.0
2009-10-29 19:27:00,1.0669,1.06705,1.0667,1.067,164800001.0
2009-10-29 19:28:00,1.067,1.0671,1.06695,1.06705,374700001.0
2009-10-29 19:29:00,1.0671,1.0671,1.0668,1.0669,206200000.0
2009-10-29 19:30:00,1.0669,1.0671,1.0669,1.06695,77300000.0
2009-10-29 19:31:00,1.06695,1.06715,1.0669,1.06705,400300000.0
2009-10-29 19:32:00,1.06705,1.0671,1.0668,1.0669,474799999.0
2009-10-29 19:33:00,1.0669,1.0671,1.0669,1.06705,351900000.0
2009-10-29 19:34:00,1.06705,1.0671,1.06695,1.067,250200001.0
2009-10-29 19:35:00,1.06705,1.06705,1.06685,1.06695,216699999.0
2009-10-29 19:36:00,1.06695,1.06705,1.0669,1.06695,119100000.0
2009-10-29 19:37:00,1.06695,1.06695,1.06665,1.06665,231400000.0
2009-10-29 19:38:00,1.06665,1.0667,1.0664,1.0664,318300000.0
2009-10-29 19:39:00,1.0664,1.0664,1.06595,1.066,177500000.0
2009-10-29 19:40:00,1.066,1.066,1.06565,1.06565,144500000.0
2009-10-29 19:41:00,1.06565,1.06565,1.06545,1.06555,197800000.0
2009-10-29 19:42:00,1.0655,1.0657,1.0655,1.06565,318500000.0
2009-10-29 19:43:00,1.06565,1.0662,1.06565,1.06605,125600000.0
2009-10-29 19:44:00,1.066,1.0669,1.066,1.0668,115500000.0
2009-10-29 19:45:00,1.0668,1.0668,1.06635,1.06635,404100001.0
2009-10-29 19:46:00,1.06635,1.0665,1.06625,1.06635,432199999.0
2009-10-29 19:47:00,1.06645,1.06645,1.06625,1.06635,321820000.0
2009-10-29 19:48:00,1.06635,1.06655,1.0663,1.06635,111200000.0
2009-10-29 19:49:00,1.0664,1.0664,1.06605,1.06635,81400000.0
2009-10-29 19:50:00,1.06635,1.0666,1.0663,1.0664,81400000.0
2009-10-29 19:51:00,1.06645,1.06645,1.0661,1.06635,103600000.0
2009-10-29 19:52:00,1.06635,1.0665,1.06625,1.0664,94500000.0
2009-10-29 19:53:00,1.06635,1.0664,1.06635,1.06635,97700000.0
2009-10-29 19:54:00,1.06635,1.06645,1.0661,1.06615,206600000.0
2009-10-29 19:55:00,1.0662,1.06655,1.06615,1.06645,317199999.0
2009-10-29 19:56:00,1.06645,1.06695,1.06625,1.06695,570200002.0
2009-10-29 19:57:00,1.06695,1.067,1.06675,1.0669,792399997.0
2009-10-29 19:58:00,1.0669,1.06725,1.0668,1.06705,591600002.0
2009-10-29 19:59:00,1.06705,1.06725,1.06695,1.06715,495399999.0
2009-10-29 20:00:00,1.06715,1.06745,1.06715,1.0674,427700000.0
2009-10-29 20:01:00,1.0674,1.0674,1.06735,1.06735,338600002.0
2009-10-29 20:02:00,1.06735,1.0676,1.06725,1.0676,602999999.0
2009-10-29 20:03:00,1.0676,1.06765,1.06715,1.06715,590599999.0
2009-10-29 20:04:00,1.06715,1.0672,1.06715,1.06715,125000000.0
2009-10-29 20:05:00,1.06715,1.06715,1.06695,1.06695,161100000.0
2009-10-29 20:06:00,1.06695,1.06695,1.06675,1.06695,189700000.0
2009-10-29 20:07:00,1.06695,1.0672,1.06695,1.0671,212700000.0
2009-10-29 20:08:00,1.0671,1.0671,1.067,1.0671,213700000.0
2009-10-29 20:09:00,1.06715,1.06715,1.0669,1.067,280100001.0
2009-10-29 20:10:00,1.067,1.0671,1.067,1.067,155300000.0
2009-10-29 20:11:00,1.067,1.0671,1.06695,1.06705,203600000.0
2009-10-29 20:12:00,1.06705,1.06715,1.06705,1.06705,155700000.0
2009-10-29 20:13:00,1.0671,1.06735,1.0671,1.0672,277340000.0
2009-10-29 20:14:00,1.06715,1.06745,1.06705,1.06745,230900000.0
2009-10-29 20:15:00,1.06745,1.06745,1.06685,1.06695,208300000.0
2009-10-29 20:16:00,1.06695,1.0671,1.06695,1.06705,215400000.0
2009-10-29 20:17:00,1.06705,1.06725,1.06705,1.06705,122000000.0
2009-10-29 20:18:00,1.06705,1.0671,1.06705,1.06705,81200000.0
2009-10-29 20:19:00,1.06705,1.0672,1.06705,1.06715,139300000.0
2009-10-29 20:20:00,1.06715,1.06745,1.06715,1.06745,124500000.0
2009-10-29 20:21:00,1.06745,1.06745,1.06715,1.0673,125800000.0
2009-10-29 20:22:00,1.06745,1.06755,1.06735,1.06735,117900000.0
2009-10-29 20:23:00,1.06735,1.0674,1.06735,1.0674,44800000.0
2009-10-29 20:24:00,1.0674,1.06755,1.06725,1.06725,109100000.0
2009-10-29 20:25:00,1.06725,1.06745,1.0672,1.0674,146200000.0
2009-10-29 20:26:00,1.0674,1.068,1.0674,1.06765,307400000.0
2009-10-29 20:27:00,1.06765,1.06765,1.06705,1.06745,268700000.0
2009-10-29 20:28:00,1.06745,1.06745,1.06715,1.0674,237200000.0
2009-10-29 20:29:00,1.0675,1.0677,1.06715,1.0672,205200000.0
2009-10-29 20:30:00,1.06725,1.0677,1.06725,1.06765,147700000.0
2009-10-29 20:31:00,1.06765,1.0677,1.0673,1.0673,298400001.0
2009-10-29 20:32:00,1.0673,1.0674,1.06715,1.06735,789800000.0
2009-10-29 20:33:00,1.06735,1.0676,1.0672,1.06755,176799999.0
2009-10-29 20:34:00,1.06755,1.0677,1.0674,1.06745,206300000.0
2009-10-29 20:35:00,1.06745,1.06745,1.0672,1.0673,312600000.0
2009-10-29 20:36:00,1.0673,1.06745,1.0673,1.06735,269600000.0
2009-10-29 20:37:00,1.06735,1.06735,1.0669,1.06705,521199999.0
2009-10-29 20:38:00,1.06705,1.06725,1.06695,1.06695,365499998.0
2009-10-29 20:39:00,1.06695,1.0671,1.06685,1.06705,324300000.0
2009-10-29 20:40:00,1.0671,1.0671,1.06625,1.0663,461600000.0
2009-10-29 20:41:00,1.0663,1.06645,1.06615,1.0662,320799999.0
2009-10-29 20:42:00,1.0662,1.06635,1.0662,1.06625,151400000.0
2009-10-29 20:43:00,1.06625,1.06655,1.0662,1.06655,385200000.0
2009-10-29 20:44:00,1.06655,1.06655,1.06585,1.06605,489800000.0
2009-10-29 20:45:00,1.06605,1.0662,1.066,1.0662,209600000.0
2009-10-29 20:46:00,1.0662,1.0662,1.06605,1.0661,85700000.0
2009-10-29 20:47:00,1.0661,1.0663,1.0661,1.0662,55600000.0
2009-10-29 20:48:00,1.0662,1.0662,1.06595,1.06595,378600000.0
2009-10-29 20:49:00,1.06595,1.06595,1.06585,1.0659,285700000.0
2009-10-29 20:50:00,1.0659,1.066,1.0659,1.06595,137000000.0
2009-10-29 20:51:00,1.06595,1.066,1.0659,1.06595,72100000.0
2009-10-29 20:52:00,1.06585,1.06635,1.0658,1.06635,182600000.0
2009-10-29 20:53:00,1.06635,1.0668,1.0663,1.0668,497000000.0
2009-10-29 20:54:00,1.06685,1.067,1.06675,1.06695,440400002.0
2009-10-29 20:55:00,1.067,1.067,1.06675,1.06685,512800002.0
2009-10-29 20:56:00,1.06685,1.06695,1.0666,1.06695,550899999.0
2009-10-29 20:57:00,1.067,1.067,1.06635,1.06635,405500000.0
2009-10-29 20:58:00,1.06635,1.0664,1.06625,1.06625,46000000.0
2009-10-29 20:59:00,1.0662,1.06625,1.066,1.0661,641500001.0
2009-10-29 21:00:00,1.0661,1.0661,1.06585,1.06585,398500000.0
2009-10-29 21:01:00,1.06585,1.0665,1.06585,1.06625,608599999.0
2009-10-29 21:02:00,1.06615,1.0663,1.06615,1.0662,103800000.0
2009-10-29 21:03:00,1.0662,1.06625,1.06615,1.06625,219300000.0
2009-10-29 21:04:00,1.06625,1.0663,1.06595,1.06605,44800000.0
2009-10-29 21:05:00,1.0661,1.06625,1.06575,1.0658,229400000.0
2009-10-29 21:06:00,1.0658,1.0659,1.0656,1.06585,519129998.0
2009-10-29 21:07:00,1.06585,1.06585,1.06555,1.06565,239200000.0
2009-10-29 21:08:00,1.06565,1.0659,1.06565,1.0659,69700000.0
2009-10-29 21:09:00,1.0659,1.06625,1.06585,1.06615,102700000.0
2009-10-29 21:10:00,1.06615,1.06625,1.06615,1.06625,28900000.0
2009-10-29 21:11:00,1.06625,1.06625,1.0658,1.06585,183500000.0
2009-10-29 21:12:00,1.0658,1.06605,1.0658,1.066,131399999.0
2009-10-29 21:13:00,1.066,1.0661,1.0658,1.0658,140100000.0
2009-10-29 21:14:00,1.0658,1.06595,1.06575,1.06595,214100000.0
2009-10-29 21:15:00,1.06595,1.0661,1.06595,1.066,67200000.0
2009-10-29 21:16:00,1.066,1.066,1.066,1.066,41800000.0
2009-10-29 21:17:00,1.066,1.06625,1.066,1.0662,49600000.0
2009-10-29 21:18:00,1.06635,1.06665,1.06615,1.06645,146300000.0
2009-10-29 21:19:00,1.06645,1.06675,1.0664,1.06665,207299999.0
2009-10-29 21:20:00,1.06675,1.0668,1.06655,1.0666,353900000.0
2009-10-29 21:21:00,1.0666,1.0666,1.06635,1.06655,281600000.0
2009-10-29 21:22:00,1.06655,1.0668,1.06645,1.06675,145400000.0
2009-10-29 21:23:00,1.0668,1.0668,1.0665,1.06665,254500000.0
2009-10-29 21:24:00,1.06665,1.06665,1.06665,1.06665,4000000.0
2009-10-29 21:25:00,1.06665,1.0667,1.0664,1.06665,228000000.0
2009-10-29 21:26:00,1.0666,1.06675,1.06655,1.06675,83500000.0
2009-10-29 21:27:00,1.06675,1.06685,1.06665,1.06665,63300001.0
2009-10-29 21:28:00,1.06665,1.0668,1.06655,1.06665,265000001.0
2009-10-29 21:29:00,1.06665,1.06675,1.06665,1.06675,87100000.0
2009-10-29 21:30:00,1.06675,1.06675,1.06675,1.06675,30800000.0
2009-10-29 21:31:00,1.06675,1.06675,1.06665,1.06675,129300000.0
2009-10-29 21:32:00,1.06675,1.06675,1.06665,1.06665,280800000.0
2009-10-29 21:33:00,1.06665,1.0668,1.06665,1.06675,361400000.0
2009-10-29 21:34:00,1.06675,1.06675,1.0667,1.06675,80100000.0
2009-10-29 21:35:00,1.06675,1.06675,1.06675,1.06675,9600000.0
2009-10-29 21:36:00,1.06675,1.0669,1.06675,1.06675,153300000.0
2009-10-29 21:37:00,1.06675,1.06695,1.0667,1.06675,287100001.0
2009-10-29 21:38:00,1.0668,1.06685,1.06665,1.06675,82400001.0
2009-10-29 21:39:00,1.06675,1.06675,1.0667,1.0667,268900000.0
2009-10-29 21:40:00,1.06675,1.06695,1.0667,1.06685,315699999.0
2009-10-29 21:41:00,1.06685,1.06695,1.06665,1.06665,249099997.0
2009-10-29 21:42:00,1.0667,1.0668,1.06665,1.0668,205400001.0
2009-10-29 21:43:00,1.0668,1.06685,1.06665,1.06675,231700001.0
2009-10-29 21:44:00,1.06675,1.067,1.06675,1.0669,335300000.0
2009-10-29 21:45:00,1.06695,1.06715,1.06695,1.06715,166000000.0
2009-10-29 21:46:00,1.06715,1.0675,1.0671,1.0673,503699999.0
2009-10-29 21:47:00,1.0673,1.06745,1.06725,1.0674,169700000.0
2009-10-29 21:48:00,1.0674,1.0675,1.0674,1.06745,229700000.0
2009-10-29 21:49:00,1.06745,1.06745,1.0671,1.0671,249200000.0
2009-10-29 21:50:00,1.06715,1.06735,1.0671,1.06725,341500000.0
2009-10-29 21:51:00,1.06725,1.06735,1.06725,1.06725,219000000.0
2009-10-29 21:52:00,1.06725,1.06725,1.06715,1.0672,248600000.0
2009-10-29 21:53:00,1.0672,1.0672,1.0671,1.06715,249700000.0
2009-10-29 21:54:00,1.06715,1.06735,1.06715,1.0673,232500000.0
2009-10-29 21:55:00,1.06735,1.06735,1.0672,1.0672,70400000.0
2009-10-29 21:56:00,1.0672,1.06725,1.06655,1.0666,197500000.0
2009-10-29 21:57:00,1.06675,1.067,1.0664,1.0666,319600000.0
2009-10-29 21:58:00,1.0666,1.0667,1.06655,1.06655,279500000.0
2009-10-29 21:59:00,1.06655,1.06715,1.0665,1.0671,323600000.0
2009-10-29 22:00:00,1.06705,1.06745,1.06685,1.06715,154700000.0
2009-10-29 22:01:00,1.06715,1.0675,1.06715,1.06745,126500000.0
2009-10-29 22:02:00,1.06745,1.0678,1.06745,1.06765,167400000.0
2009-10-29 22:03:00,1.06765,1.06785,1.0675,1.06755,265000000.0
2009-10-29 22:04:00,1.06765,1.06795,1.06765,1.0679,92000000.0
2009-10-29 22:05:00,1.0679,1.0679,1.0675,1.0677,194000000.0
2009-10-29 22:06:00,1.0677,1.0677,1.06745,1.06745,107200000.0
2009-10-29 22:07:00,1.06745,1.06745,1.06735,1.0674,21000000.0
2009-10-29 22:08:00,1.0674,1.06745,1.0673,1.06735,61500000.0
2009-10-29 22:09:00,1.06735,1.06745,1.0673,1.06745,23200000.0
2009-10-29 22:10:00,1.06745,1.06745,1.067,1.0672,70700000.0
2009-10-29 22:11:00,1.0672,1.0673,1.0671,1.06715,291200000.0
2009-10-29 22:12:00,1.0672,1.06725,1.0672,1.06725,35600000.0
2009-10-29 22:13:00,1.06735,1.0674,1.0672,1.06725,87900000.0
2009-10-29 22:14:00,1.0672,1.06725,1.06695,1.067,120100000.0
2009-10-29 22:15:00,1.067,1.06715,1.06695,1.06715,96100000.0
2009-10-29 22:16:00,1.06715,1.0673,1.06695,1.06705,204800000.0
2009-10-29 22:17:00,1.06705,1.06725,1.06695,1.06725,150200000.0
2009-10-29 22:18:00,1.06725,1.0673,1.06725,1.06725,21300000.0
2009-10-29 22:19:00,1.06725,1.06735,1.067,1.0671,171100000.0
2009-10-29 22:20:00,1.0671,1.0671,1.067,1.067,151400000.0
2009-10-29 22:21:00,1.067,1.06725,1.067,1.06715,98000000.0
2009-10-29 22:22:00,1.06715,1.06735,1.06715,1.06735,65200000.0
2009-10-29 22:23:00,1.0673,1.0673,1.06725,1.06725,23000000.0
2009-10-29 22:24:00,1.0675,1.0676,1.06745,1.06745,25000000.0
2009-10-29 22:25:00,1.06755,1.0676,1.06745,1.06745,31600000.0
2009-10-29 22:26:00,1.0674,1.06745,1.0673,1.06745,62000000.0
2009-10-29 22:27:00,1.06745,1.0675,1.06745,1.0675,113400000.0
2009-10-29 22:28:00,1.0675,1.0675,1.0675,1.0675,90200000.0
2009-10-29 22:29:00,1.0675,1.0675,1.0673,1.0673,70600000.0
2009-10-29 22:30:00,1.0673,1.06745,1.06725,1.06725,54200000.0
2009-10-29 22:31:00,1.06735,1.06745,1.06725,1.06725,88500000.0
2009-10-29 22:32:00,1.0673,1.06735,1.06725,1.06735,81900000.0
2009-10-29 22:33:00,1.0675,1.0675,1.06745,1.06745,24800000.0
2009-10-29 22:34:00,1.06745,1.06745,1.06745,1.06745,7000000.0
2009-10-29 22:35:00,1.06735,1.06735,1.06735,1.06735,6800000.0
2009-10-29 22:36:00,1.06735,1.06735,1.06735,1.06735,7000000.0
2009-10-29 22:37:00,1.06735,1.06735,1.06735,1.06735,2800000.0
2009-10-29 22:38:00,1.06735,1.06735,1.0673,1.06735,70900000.0
2009-10-29 22:39:00,1.06697,1.0672,1.06697,1.0672,173400000.0
2009-10-29 22:40:00,1.06745,1.0676,1.0673,1.06735,61700000.0
2009-10-29 22:41:00,1.06735,1.06735,1.06735,1.06735,60600000.0
2009-10-29 22:42:00,1.06745,1.06745,1.0674,1.0674,27600000.0
2009-10-29 22:43:00,1.0674,1.0675,1.0673,1.0673,65800000.0
2009-10-29 22:44:00,1.06725,1.0673,1.06725,1.06725,22700000.0
2009-10-29 22:45:00,1.0672,1.06725,1.0672,1.06725,15600000.0
2009-10-29 22:46:00,1.0672,1.0672,1.067,1.06705,100400000.0
2009-10-29 22:47:00,1.06705,1.06715,1.06705,1.06705,30700000.0
2009-10-29 22:48:00,1.0671,1.0672,1.0671,1.06715,68200000.0
2009-10-29 22:49:00,1.06715,1.06715,1.0671,1.0671,35600000.0
2009-10-29 22:50:00,1.0671,1.06715,1.06705,1.0671,267600000.0
2009-10-29 22:51:00,1.0671,1.06715,1.06705,1.06715,95500000.0
2009-10-29 22:52:00,1.0671,1.0671,1.0671,1.0671,51600000.0
2009-10-29 22:53:00,1.0672,1.0672,1.0671,1.0671,35500000.0
2009-10-29 22:54:00,1.0671,1.06715,1.0671,1.06715,24400000.0
2009-10-29 22:55:00,1.06715,1.06725,1.0671,1.06725,19400000.0
2009-10-29 22:56:00,1.06735,1.06735,1.067,1.06715,86600000.0
2009-10-29 22:57:00,1.0672,1.0672,1.06695,1.067,330200000.0
2009-10-29 22:58:00,1.067,1.067,1.06675,1.06675,95600000.0
2009-10-29 22:59:00,1.06675,1.06675,1.0659,1.0664,65000000.0
2009-10-29 23:00:00,1.0662,1.0668,1.0661,1.06675,46900000.0
2009-10-29 23:01:00,1.0668,1.067,1.0668,1.06695,26000000.0
2009-10-29 23:02:00,1.06705,1.06705,1.06705,1.06705,4700000.0
2009-10-29 23:03:00,1.0671,1.06715,1.067,1.06715,35100000.0
2009-10-29 23:04:00,1.067,1.0671,1.0669,1.0671,45400000.0
2009-10-29 23:05:00,1.0671,1.0671,1.06705,1.06705,25100000.0
2009-10-29 23:06:00,1.0671,1.0671,1.0671,1.0671,18500000.0
2009-10-29 23:07:00,1.0671,1.0671,1.06705,1.06705,20200000.0
2009-10-29 23:08:00,1.0671,1.06715,1.0671,1.06715,23400000.0
2009-10-29 23:09:00,1.06715,1.06715,1.06715,1.06715,5200000.0
2009-10-29 23:10:00,1.06715,1.06715,1.0671,1.0671,17200000.0
2009-10-29 23:11:00,1.06715,1.06715,1.06715,1.06715,8300000.0
2009-10-29 23:12:00,1.06715,1.06715,1.06715,1.06715,1600000.0
2009-10-29 23:13:00,1.067,1.067,1.067,1.067,54800000.0
2009-10-29 23:14:00,1.06702,1.0671,1.06692,1.067,125900000.0
2009-10-29 23:15:00,1.06693,1.06693,1.06656,1.06682,46600000.0
2009-10-29 23:16:00,1.06715,1.06715,1.0671,1.0671,3400000.0
2009-10-29 23:17:00,1.0671,1.0671,1.0671,1.0671,4400000.0
2009-10-29 23:18:00,1.0671,1.0671,1.0671,1.0671,1600000.0
2009-10-29 23:19:00,1.06698,1.06701,1.06686,1.06701,30000000.0
2009-10-29 23:20:00,1.0671,1.0671,1.06705,1.0671,22800000.0
2009-10-29 23:21:00,1.0671,1.0671,1.0671,1.0671,4800000.0
2009-10-29 23:22:00,1.06703,1.06703,1.06688,1.06699,65700000.0
2009-10-29 23:23:00,1.0671,1.06715,1.0671,1.0671,12000000.0
2009-10-29 23:24:00,1.06715,1.06715,1.06715,1.06715,8000000.0
2009-10-29 23:25:00,1.06715,1.06715,1.06715,1.06715,3200000.0
2009-10-29 23:26:00,1.06703,1.06703,1.06682,1.06702,54800000.0
2009-10-29 23:27:00,1.0672,1.0672,1.0672,1.0672,11300000.0
2009-10-29 23:28:00,1.0672,1.0672,1.0672,1.0672,3900000.0
2009-10-29 23:29:00,1.06707,1.06714,1.06705,1.0671,20600000.0
2009-10-29 23:30:00,1.0672,1.0672,1.06695,1.0671,18400000.0
2009-10-29 23:31:00,1.0671,1.0671,1.0671,1.0671,1600000.0
2009-10-29 23:32:00,1.06692,1.06697,1.06668,1.06697,59800000.0
2009-10-29 23:33:00,1.06693,1.06697,1.06687,1.06696,31200000.0
2009-10-29 23:34:00,1.0671,1.0671,1.0666,1.0668,36000000.0
2009-10-29 23:35:00,1.0668,1.0669,1.06675,1.0669,38800000.0
2009-10-29 23:36:00,1.0669,1.06695,1.0669,1.06695,37400000.0
2009-10-29 23:37:00,1.06695,1.06695,1.06695,1.06695,8000000.0
2009-10-29 23:38:00,1.06677,1.06677,1.06666,1.06666,2100000.0
2009-10-29 23:39:00,1.06677,1.06683,1.06675,1.06683,6100000.0
2009-10-29 23:40:00,1.0668,1.0668,1.06669,1.0668,6200000.0
2009-10-29 23:41:00,1.06695,1.06695,1.06695,1.06695,7200000.0
2009-10-29 23:42:00,1.06695,1.06695,1.06695,1.06695,6400000.0
2009-10-29 23:43:00,1.06682,1.06692,1.06682,1.06685,8000000.0
2009-10-29 23:44:00,1.06695,1.06695,1.0669,1.06695,22900000.0
2009-10-29 23:45:00,1.06695,1.06695,1.06685,1.06685,107400000.0
2009-10-29 23:46:00,1.06685,1.06695,1.06685,1.06695,41100000.0
2009-10-29 23:47:00,1.06695,1.06695,1.06695,1.06695,5900000.0
2009-10-29 23:48:00,1.06675,1.06682,1.06675,1.06682,9000000.0
2009-10-29 23:49:00,1.0668,1.06689,1.0668,1.06684,19600000.0
2009-10-29 23:50:00,1.06675,1.06684,1.06675,1.06684,8400000.0
2009-10-29 23:51:00,1.0669,1.0669,1.0668,1.06682,24700000.0
2009-10-29 23:52:00,1.06695,1.06695,1.06695,1.06695,1600000.0
2009-10-29 23:53:00,1.06685,1.06695,1.06685,1.06695,42200000.0
2009-10-29 23:54:00,1.06695,1.067,1.06695,1.06695,42000000.0
2009-10-29 23:55:00,1.06695,1.06695,1.06675,1.06685,32600000.0
2009-10-29 23:56:00,1.0668,1.0668,1.0667,1.06675,42600000.0
2009-10-29 23:57:00,1.06675,1.06675,1.06675,1.06675,1400000.0
2009-10-29 23:58:00,1.06661,1.06667,1.0665,1.06664,25300000.0
2009-10-29 23:59:00,1.0668,1.0669,1.0668,1.06685,22200000.0
2009-10-30 00:00:00,1.06685,1.0671,1.06675,1.06695,25100000.0
2009-10-30 00:01:00,1.06684,1.06691,1.06667,1.06675,106000000.0
2009-10-30 00:02:00,1.067,1.06705,1.067,1.06705,2400000.0
2009-10-30 00:03:00,1.06715,1.06715,1.0669,1.0669,6400000.0
2009-10-30 00:04:00,1.06695,1.06695,1.06695,1.06695,2400000.0
2009-10-30 00:05:00,1.06695,1.06695,1.06675,1.0668,19300000.0
2009-10-30 00:06:00,1.0667,1.0668,1.0667,1.0668,22000000.0
2009-10-30 00:07:00,1.06653,1.06677,1.06653,1.06665,6000000.0
2009-10-30 00:08:00,1.0668,1.0668,1.0668,1.0668,3400000.0
2009-10-30 00:09:00,1.06685,1.0669,1.06685,1.0669,16200000.0
2009-10-30 00:10:00,1.0669,1.0669,1.0669,1.0669,5800000.0
2009-10-30 00:11:00,1.06665,1.06676,1.06658,1.06672,51500000.0
2009-10-30 00:12:00,1.067,1.067,1.06685,1.0669,28300000.0
2009-10-30 00:13:00,1.06653,1.06672,1.06653,1.06669,31600000.0
2009-10-30 00:14:00,1.06656,1.06676,1.06656,1.06666,115200000.0
2009-10-30 00:15:00,1.0669,1.0669,1.0667,1.06675,13100000.0
2009-10-30 00:16:00,1.06675,1.0669,1.06675,1.0669,31300000.0
2009-10-30 00:17:00,1.0669,1.0669,1.0669,1.0669,9600000.0
2009-10-30 00:18:00,1.0669,1.0669,1.0669,1.0669,9600000.0
2009-10-30 00:19:00,1.06635,1.06675,1.06635,1.06667,86000000.0
2009-10-30 00:20:00,1.06682,1.06682,1.06666,1.06675,36600000.0
2009-10-30 00:21:00,1.0669,1.0669,1.0667,1.06675,20300000.0
2009-10-30 00:22:00,1.06675,1.06675,1.06675,1.06675,7400000.0
2009-10-30 00:23:00,1.06675,1.06675,1.06675,1.06675,9600000.0
2009-10-30 00:24:00,1.06675,1.06675,1.06675,1.06675,9600000.0
2009-10-30 00:25:00,1.06675,1.06685,1.06675,1.0668,36900000.0
2009-10-30 00:26:00,1.06642,1.06663,1.06642,1.06651,51300000.0
2009-10-30 00:27:00,1.0668,1.0668,1.0668,1.0668,30000000.0
2009-10-30 00:28:00,1.0668,1.0668,1.0668,1.0668,9600000.0
2009-10-30 00:29:00,1.0668,1.0668,1.0668,1.0668,129800000.0
2009-10-30 00:30:00,1.0668,1.0668,1.0668,1.0668,4800000.0
2009-10-30 00:31:00,1.0668,1.0668,1.06675,1.06675,12800000.0
2009-10-30 00:32:00,1.06675,1.06675,1.06665,1.06665,14700000.0
2009-10-30 00:33:00,1.06665,1.06665,1.06635,1.06635,115500000.0
2009-10-30 00:34:00,1.06635,1.06655,1.0662,1.06655,65600000.0
2009-10-30 00:35:00,1.06655,1.06655,1.06635,1.06655,122600000.0
2009-10-30 00:36:00,1.06655,1.06675,1.06655,1.06675,24000000.0
2009-10-30 00:37:00,1.0667,1.0667,1.06655,1.06665,68600000.0
2009-10-30 00:38:00,1.0667,1.0667,1.0667,1.0667,9600000.0
2009-10-30 00:39:00,1.0667,1.06675,1.0667,1.06675,14400000.0
2009-10-30 00:40:00,1.06675,1.06675,1.0667,1.0667,20400000.0
2009-10-30 00:41:00,1.06675,1.06675,1.06665,1.0667,35300000.0
2009-10-30 00:42:00,1.0667,1.0667,1.0667,1.0667,9600000.0
2009-10-30 00:43:00,1.0667,1.0667,1.0667,1.0667,2900000.0
2009-10-30 00:44:00,1.06638,1.06652,1.06623,1.06652,18900000.0
2009-10-30 00:45:00,1.06651,1.06662,1.06644,1.06662,90100000.0
2009-10-30 00:46:00,1.06628,1.0666,1.06628,1.0666,115600000.0
2009-10-30 00:47:00,1.06675,1.06675,1.0666,1.06675,87500000.0
2009-10-30 00:48:00,1.06675,1.06675,1.06675,1.06675,5600000.0
2009-10-30 00:49:00,1.06685,1.06685,1.0668,1.06685,20900000.0
2009-10-30 00:50:00,1.06685,1.067,1.0668,1.067,47500000.0
2009-10-30 00:51:00,1.067,1.067,1.0669,1.06695,33100000.0
2009-10-30 00:52:00,1.06705,1.06705,1.06695,1.06695,25600000.0
2009-10-30 00:53:00,1.06695,1.0671,1.0669,1.067,25200000.0
2009-10-30 00:54:00,1.06695,1.067,1.06695,1.06695,19700000.0
2009-10-30 00:55:00,1.06695,1.06695,1.0668,1.0669,34000000.0
2009-10-30 00:56:00,1.0669,1.0669,1.06675,1.0668,13100000.0
2009-10-30 00:57:00,1.06675,1.06675,1.06675,1.06675,19200000.0
2009-10-30 00:58:00,1.06647,1.06665,1.06634,1.06652,45200000.0
2009-10-30 00:59:00,1.06675,1.06675,1.0667,1.06675,103300000.0
2009-10-30 01:00:00,1.06675,1.06675,1.06675,1.06675,10800000.0
2009-10-30 01:01:00,1.06675,1.06685,1.0667,1.06675,27900000.0
2009-10-30 01:02:00,1.0668,1.0669,1.0668,1.0669,22100000.0
2009-10-30 01:03:00,1.067,1.06705,1.06695,1.06705,17500000.0
2009-10-30 01:04:00,1.06705,1.06705,1.06695,1.06705,43200000.0
2009-10-30 01:05:00,1.06705,1.06705,1.06705,1.06705,4800000.0
2009-10-30 01:06:00,1.06675,1.06699,1.06669,1.06699,10000000.0
2009-10-30 01:07:00,1.06715,1.06715,1.06705,1.06705,6800000.0
2009-10-30 01:08:00,1.06705,1.06705,1.06705,1.06705,4800000.0
2009-10-30 01:09:00,1.06705,1.06715,1.06705,1.06715,77600000.0
2009-10-30 01:10:00,1.0671,1.0671,1.0671,1.0671,5500000.0
2009-10-30 01:11:00,1.0671,1.0671,1.0671,1.0671,64000000.0
2009-10-30 01:12:00,1.0671,1.0671,1.0671,1.0671,20800000.0
2009-10-30 01:13:00,1.06715,1.06715,1.0671,1.06715,8100000.0
2009-10-30 01:14:00,1.06715,1.06725,1.0671,1.06725,34800000.0
2009-10-30 01:15:00,1.06725,1.06725,1.0672,1.0672,10100000.0
2009-10-30 01:16:00,1.06725,1.06735,1.0672,1.06725,23500000.0
2009-10-30 01:17:00,1.06725,1.06725,1.06715,1.06715,30600000.0
2009-10-30 01:18:00,1.06715,1.06715,1.06715,1.06715,4400000.0
2009-10-30 01:19:00,1.06715,1.06715,1.06715,1.06715,22000000.0
2009-10-30 01:20:00,1.06715,1.0672,1.0671,1.0672,35100000.0
2009-10-30 01:21:00,1.06715,1.0676,1.0671,1.06755,90800000.0
2009-10-30 01:22:00,1.067,1.06725,1.067,1.0672,184800000.0
2009-10-30 01:23:00,1.0672,1.0672,1.06715,1.0672,13900000.0
2009-10-30 01:24:00,1.0672,1.06755,1.067,1.06715,106100000.0
2009-10-30 01:25:00,1.06715,1.0672,1.06715,1.0672,21700000.0
2009-10-30 01:26:00,1.0672,1.0672,1.0672,1.0672,9600000.0
2009-10-30 01:27:00,1.0672,1.0672,1.06715,1.0672,34000000.0
2009-10-30 01:28:00,1.0672,1.0672,1.0672,1.0672,9600000.0
2009-10-30 01:29:00,1.0672,1.0672,1.06715,1.0672,32900000.0
2009-10-30 01:30:00,1.0672,1.0672,1.06715,1.0672,27500000.0
2009-10-30 01:31:00,1.0672,1.0672,1.0671,1.0671,17600000.0
2009-10-30 01:32:00,1.0671,1.0673,1.0671,1.0673,21100000.0
2009-10-30 01:33:00,1.0673,1.06735,1.06715,1.06715,48200000.0
2009-10-30 01:34:00,1.06715,1.06715,1.0671,1.06715,16900000.0
2009-10-30 01:35:00,1.06715,1.06715,1.06715,1.06715,12400000.0
2009-10-30 01:36:00,1.06715,1.06715,1.0671,1.06715,14000000.0
2009-10-30 01:37:00,1.06715,1.06715,1.0671,1.0671,3400000.0
2009-10-30 01:38:00,1.0671,1.0671,1.0671,1.0671,2400000.0
2009-10-30 01:39:00,1.0671,1.0671,1.0671,1.0671,2400000.0
2009-10-30 01:40:00,1.06687,1.06699,1.06678,1.06697,63900000.0
2009-10-30 01:41:00,1.0671,1.0671,1.0671,1.0671,1600000.0
2009-10-30 01:42:00,1.06685,1.06691,1.06673,1.0668,34800000.0
2009-10-30 01:43:00,1.0671,1.0671,1.0671,1.0671,8800000.0
2009-10-30 01:44:00,1.0671,1.06715,1.0669,1.06695,48000000.0
2009-10-30 01:45:00,1.06695,1.06695,1.06695,1.06695,10000000.0
2009-10-30 01:46:00,1.0669,1.06695,1.0669,1.06695,9400000.0
2009-10-30 01:47:00,1.06695,1.06695,1.0669,1.06695,20700000.0
2009-10-30 01:48:00,1.06695,1.06695,1.06645,1.0666,24800000.0
2009-10-30 01:49:00,1.0666,1.0666,1.06655,1.06655,58400000.0
2009-10-30 01:50:00,1.06655,1.06685,1.06645,1.06685,68400000.0
2009-10-30 01:51:00,1.06685,1.0672,1.06685,1.06715,41100000.0
2009-10-30 01:52:00,1.06715,1.0674,1.06715,1.0673,54800000.0
2009-10-30 01:53:00,1.06735,1.06755,1.0673,1.06745,184200000.0
2009-10-30 01:54:00,1.0674,1.0678,1.0674,1.0677,170600000.0
2009-10-30 01:55:00,1.0677,1.0677,1.06755,1.06765,93700000.0
2009-10-30 01:56:00,1.0677,1.06775,1.0676,1.0676,46400000.0
2009-10-30 01:57:00,1.06765,1.06765,1.0676,1.0676,8500000.0
2009-10-30 01:58:00,1.0675,1.0676,1.0675,1.0676,51500000.0
2009-10-30 01:59:00,1.06745,1.06755,1.06745,1.06755,57900000.0
2009-10-30 02:00:00,1.06755,1.0677,1.06745,1.0675,69400000.0
2009-10-30 02:01:00,1.06755,1.0676,1.06755,1.0676,18300000.0
2009-10-30 02:02:00,1.06765,1.0679,1.0676,1.0679,56700000.0
2009-10-30 02:03:00,1.0679,1.0679,1.06775,1.06775,22600000.0
2009-10-30 02:04:00,1.06775,1.0683,1.06775,1.0683,47100000.0
2009-10-30 02:05:00,1.06825,1.0684,1.06815,1.0684,46300000.0
2009-10-30 02:06:00,1.0684,1.06845,1.06835,1.06835,18800000.0
2009-10-30 02:07:00,1.06835,1.06835,1.06815,1.06825,33600000.0
2009-10-30 02:08:00,1.06825,1.06825,1.06825,1.06825,6000000.0
2009-10-30 02:09:00,1.06825,1.06825,1.06825,1.06825,13600000.0
2009-10-30 02:10:00,1.06825,1.06835,1.0682,1.06835,46900000.0
2009-10-30 02:11:00,1.06835,1.06835,1.0683,1.0683,23500000.0
2009-10-30 02:12:00,1.0683,1.0683,1.0682,1.06825,16100000.0
2009-10-30 02:13:00,1.0682,1.0682,1.0682,1.0682,4800000.0
2009-10-30 02:14:00,1.0682,1.06835,1.0682,1.06835,52100000.0
2009-10-30 02:15:00,1.06835,1.06845,1.0683,1.0684,49200000.0
2009-10-30 02:16:00,1.0684,1.06855,1.06825,1.06825,183900000.0
2009-10-30 02:17:00,1.06825,1.0684,1.0682,1.0682,63200000.0
2009-10-30 02:18:00,1.06815,1.06835,1.068,1.068,62900000.0
2009-10-30 02:19:00,1.068,1.068,1.06795,1.06795,12400000.0
2009-10-30 02:20:00,1.06795,1.06805,1.06795,1.068,38300000.0
2009-10-30 02:21:00,1.068,1.06805,1.068,1.06805,39100000.0
2009-10-30 02:22:00,1.06805,1.06805,1.06795,1.06795,24400000.0
2009-10-30 02:23:00,1.06795,1.06795,1.06795,1.06795,24000000.0
2009-10-30 02:24:00,1.0679,1.0679,1.06785,1.06785,68100000.0
2009-10-30 02:25:00,1.06785,1.06785,1.06785,1.06785,57400000.0
2009-10-30 02:26:00,1.06785,1.06785,1.06725,1.06725,83000000.0
2009-10-30 02:27:00,1.06725,1.06725,1.06705,1.06715,79500000.0
2009-10-30 02:28:00,1.06715,1.0672,1.06715,1.06715,59800000.0
2009-10-30 02:29:00,1.06725,1.06725,1.06725,1.06725,3600000.0
2009-10-30 02:30:00,1.06725,1.06775,1.06725,1.0677,61800000.0
2009-10-30 02:31:00,1.0677,1.06795,1.0676,1.06775,90200000.0
2009-10-30 02:32:00,1.06775,1.06785,1.06765,1.0678,84500000.0
2009-10-30 02:33:00,1.0678,1.0678,1.0676,1.06765,31500000.0
2009-10-30 02:34:00,1.0677,1.06805,1.06765,1.068,61000000.0
2009-10-30 02:35:00,1.06805,1.0681,1.068,1.0681,90800000.0
2009-10-30 02:36:00,1.0681,1.0684,1.06805,1.0684,76600000.0
2009-10-30 02:37:00,1.0684,1.06845,1.0684,1.0684,42700000.0
2009-10-30 02:38:00,1.0684,1.0684,1.06805,1.06805,54200000.0
2009-10-30 02:39:00,1.068,1.0681,1.068,1.06805,9800000.0
2009-10-30 02:40:00,1.06805,1.06805,1.0679,1.068,13400000.0
2009-10-30 02:41:00,1.068,1.06815,1.068,1.068,12400000.0
2009-10-30 02:42:00,1.06805,1.06805,1.06795,1.068,38400000.0
2009-10-30 02:43:00,1.068,1.06815,1.068,1.06815,27400000.0
2009-10-30 02:44:00,1.06825,1.06825,1.06815,1.06815,40100000.0
2009-10-30 02:45:00,1.06815,1.06815,1.06815,1.06815,35300000.0
2009-10-30 02:46:00,1.06815,1.06815,1.068,1.068,58100000.0
2009-10-30 02:47:00,1.06805,1.06805,1.06795,1.06795,32800000.0
2009-10-30 02:48:00,1.06795,1.06795,1.06795,1.06795,22700000.0
2009-10-30 02:49:00,1.06795,1.068,1.06795,1.068,17300000.0
2009-10-30 02:50:00,1.068,1.06805,1.06795,1.06795,35000000.0
2009-10-30 02:51:00,1.06805,1.06805,1.0679,1.0679,8400000.0
2009-10-30 02:52:00,1.0679,1.0679,1.0679,1.0679,8800000.0
2009-10-30 02:53:00,1.0679,1.06795,1.0679,1.0679,18300000.0
2009-10-30 02:54:00,1.0679,1.0682,1.0679,1.06795,43800000.0
2009-10-30 02:55:00,1.06805,1.06825,1.06805,1.06825,39500000.0
2009-10-30 02:56:00,1.06825,1.06825,1.0682,1.06825,35800000.0
2009-10-30 02:57:00,1.06825,1.06825,1.0682,1.0682,12000000.0
2009-10-30 02:58:00,1.0682,1.0682,1.0681,1.0681,50400000.0
2009-10-30 02:59:00,1.0681,1.06815,1.06805,1.06805,45700000.0
2009-10-30 03:00:00,1.06805,1.06805,1.06805,1.06805,31500000.0
2009-10-30 03:01:00,1.06805,1.06805,1.06805,1.06805,17400000.0
2009-10-30 03:02:00,1.06805,1.06805,1.06795,1.06805,16700000.0
2009-10-30 03:03:00,1.06815,1.06825,1.06765,1.0677,150000000.0
2009-10-30 03:04:00,1.0677,1.068,1.0677,1.06795,76700000.0
2009-10-30 03:05:00,1.06795,1.06815,1.06795,1.06815,30300000.0
2009-10-30 03:06:00,1.06815,1.0682,1.06795,1.06795,81700000.0
2009-10-30 03:07:00,1.06795,1.068,1.06795,1.06795,31700000.0
2009-10-30 03:08:00,1.06795,1.0681,1.06795,1.068,61300000.0
2009-10-30 03:09:00,1.068,1.06805,1.0678,1.06795,97100000.0
2009-10-30 03:10:00,1.06795,1.068,1.06795,1.068,12300000.0
2009-10-30 03:11:00,1.068,1.06805,1.06785,1.06795,87400000.0
2009-10-30 03:12:00,1.0679,1.06805,1.0675,1.0676,83900000.0
2009-10-30 03:13:00,1.0676,1.0679,1.0676,1.06765,83300000.0
2009-10-30 03:14:00,1.0676,1.0676,1.06755,1.06755,5800000.0
2009-10-30 03:15:00,1.06755,1.06765,1.06755,1.06755,21800000.0
2009-10-30 03:16:00,1.06755,1.0676,1.06755,1.0676,40900000.0
2009-10-30 03:17:00,1.0676,1.06815,1.0676,1.06805,108800000.0
2009-10-30 03:18:00,1.06805,1.06805,1.06755,1.06755,70000000.0
2009-10-30 03:19:00,1.06755,1.06755,1.06755,1.06755,27000000.0
2009-10-30 03:20:00,1.06755,1.06765,1.06755,1.06755,44100000.0
2009-10-30 03:21:00,1.06755,1.0676,1.06755,1.0676,22600000.0
2009-10-30 03:22:00,1.0676,1.06765,1.0676,1.06765,41000000.0
2009-10-30 03:23:00,1.06765,1.06765,1.06765,1.06765,17100000.0
2009-10-30 03:24:00,1.06765,1.06765,1.06755,1.06765,43500000.0
2009-10-30 03:25:00,1.06765,1.06765,1.06755,1.06765,50200000.0
2009-10-30 03:26:00,1.06765,1.06785,1.06755,1.0678,53700000.0
2009-10-30 03:27:00,1.0677,1.0677,1.06755,1.06755,25500000.0
2009-10-30 03:28:00,1.06755,1.0676,1.06755,1.06755,187600000.0
2009-10-30 03:29:00,1.06765,1.06775,1.0676,1.0677,28800000.0
2009-10-30 03:30:00,1.06775,1.0678,1.0677,1.0678,22900000.0
2009-10-30 03:31:00,1.06775,1.06775,1.06775,1.06775,5700000.0
2009-10-30 03:32:00,1.06775,1.06775,1.06755,1.06755,66000000.0
2009-10-30 03:33:00,1.06765,1.06775,1.06755,1.06775,87000000.0
2009-10-30 03:34:00,1.0678,1.0678,1.06755,1.06755,76100000.0
2009-10-30 03:35:00,1.06755,1.06765,1.06755,1.06755,97300000.0
2009-10-30 03:36:00,1.06755,1.06755,1.06735,1.06735,75300000.0
2009-10-30 03:37:00,1.06735,1.06745,1.06725,1.06725,117600000.0
2009-10-30 03:38:00,1.06725,1.06735,1.06725,1.06725,190400000.0
2009-10-30 03:39:00,1.0672,1.06725,1.06705,1.06715,90900000.0
2009-10-30 03:40:00,1.0672,1.06725,1.06715,1.06725,44800000.0
2009-10-30 03:41:00,1.06725,1.06735,1.06725,1.06725,33500000.0
2009-10-30 03:42:00,1.06725,1.06725,1.06725,1.06725,3000000.0
2009-10-30 03:43:00,1.06725,1.06725,1.067,1.067,48800000.0
2009-10-30 03:44:00,1.067,1.067,1.06675,1.06695,65800000.0
2009-10-30 03:45:00,1.06695,1.0671,1.06695,1.0671,44100000.0
2009-10-30 03:46:00,1.0671,1.0674,1.0669,1.0669,153400000.0
2009-10-30 03:47:00,1.06695,1.06735,1.06695,1.06735,72000000.0
2009-10-30 03:48:00,1.06725,1.06735,1.06725,1.06735,29600000.0
2009-10-30 03:49:00,1.06735,1.06735,1.06735,1.06735,8100000.0
2009-10-30 03:50:00,1.06735,1.06745,1.0673,1.06735,34800000.0
2009-10-30 03:51:00,1.06735,1.06735,1.06725,1.06725,27300000.0
2009-10-30 03:52:00,1.067,1.067,1.06605,1.06615,84400000.0
2009-10-30 03:53:00,1.06615,1.06645,1.06615,1.0663,59800000.0
2009-10-30 03:54:00,1.0663,1.06655,1.06625,1.06655,90000000.0
2009-10-30 03:55:00,1.06655,1.06665,1.0662,1.06665,103100000.0
2009-10-30 03:56:00,1.06665,1.0668,1.06665,1.06675,36500000.0
2009-10-30 03:57:00,1.06675,1.0668,1.06675,1.0668,19500000.0
2009-10-30 03:58:00,1.0668,1.06685,1.0667,1.0667,15900000.0
2009-10-30 03:59:00,1.0667,1.0667,1.06665,1.0667,52400000.0
2009-10-30 04:00:00,1.06665,1.06695,1.06665,1.06695,28900000.0
2009-10-30 04:01:00,1.06695,1.0674,1.06655,1.06705,152000000.0
2009-10-30 04:02:00,1.0672,1.0676,1.0672,1.06725,126600000.0
2009-10-30 04:03:00,1.06725,1.06725,1.0671,1.06715,48700000.0
2009-10-30 04:04:00,1.06715,1.06715,1.0671,1.0671,63600000.0
2009-10-30 04:05:00,1.0671,1.06725,1.0671,1.06725,34700000.0
2009-10-30 04:06:00,1.06725,1.06725,1.06725,1.06725,9400000.0
2009-10-30 04:07:00,1.06725,1.06755,1.06725,1.0675,22600000.0
2009-10-30 04:08:00,1.06755,1.06765,1.0671,1.0671,92100000.0
2009-10-30 04:09:00,1.0671,1.0671,1.06705,1.06705,20200000.0
2009-10-30 04:10:00,1.06705,1.06705,1.0666,1.06665,62300000.0
2009-10-30 04:11:00,1.06665,1.06665,1.06635,1.06645,45000000.0
2009-10-30 04:12:00,1.06645,1.06665,1.06645,1.0666,87400000.0
2009-10-30 04:13:00,1.0666,1.0666,1.0666,1.0666,13400000.0
2009-10-30 04:14:00,1.0666,1.06665,1.06655,1.06655,48600000.0
2009-10-30 04:15:00,1.0666,1.0666,1.06655,1.06655,43800000.0
2009-10-30 04:16:00,1.06655,1.0666,1.06655,1.0666,31900000.0
2009-10-30 04:17:00,1.0666,1.0666,1.0666,1.0666,29600000.0
2009-10-30 04:18:00,1.0666,1.0666,1.0666,1.0666,9600000.0
2009-10-30 04:19:00,1.0666,1.06665,1.0666,1.0666,29400000.0
2009-10-30 04:20:00,1.06665,1.06675,1.0666,1.06675,23000000.0
2009-10-30 04:21:00,1.06675,1.0668,1.0667,1.0668,132800000.0
2009-10-30 04:22:00,1.0668,1.06695,1.0667,1.0667,27100000.0
2009-10-30 04:23:00,1.0667,1.06695,1.0667,1.06695,72800000.0
2009-10-30 04:24:00,1.06695,1.06695,1.06695,1.06695,9400000.0
2009-10-30 04:25:00,1.06695,1.06755,1.06695,1.0675,54900000.0
2009-10-30 04:26:00,1.06745,1.06755,1.06745,1.0675,56000000.0
2009-10-30 04:27:00,1.0675,1.068,1.0675,1.06765,80200000.0
2009-10-30 04:28:00,1.0676,1.06785,1.06755,1.06755,64500000.0
2009-10-30 04:29:00,1.06755,1.06765,1.06745,1.06745,112700000.0
2009-10-30 04:30:00,1.06745,1.06745,1.0674,1.0674,25200000.0
2009-10-30 04:31:00,1.0674,1.0674,1.06735,1.06735,24000000.0
2009-10-30 04:32:00,1.06735,1.06735,1.0673,1.0673,19100000.0
2009-10-30 04:33:00,1.0673,1.06745,1.0673,1.06745,59300000.0
2009-10-30 04:34:00,1.06745,1.06745,1.06745,1.06745,3000000.0
2009-10-30 04:35:00,1.0674,1.06745,1.0674,1.06745,7200000.0
2009-10-30 04:36:00,1.06745,1.06745,1.06745,1.06745,1000000.0
2009-10-30 04:37:00,1.0674,1.0674,1.0673,1.06735,25100000.0
2009-10-30 04:38:00,1.06735,1.06755,1.06735,1.06755,23600000.0
2009-10-30 04:39:00,1.06745,1.06745,1.06745,1.06745,46600000.0
2009-10-30 04:40:00,1.06745,1.06745,1.06745,1.06745,36200000.0
2009-10-30 04:41:00,1.06745,1.0676,1.06745,1.0676,36500000.0
2009-10-30 04:42:00,1.0676,1.0678,1.0676,1.0678,86000000.0
2009-10-30 04:43:00,1.0678,1.0679,1.0678,1.0679,42200000.0
2009-10-30 04:44:00,1.0679,1.0679,1.0679,1.0679,12600000.0
2009-10-30 04:45:00,1.0679,1.0679,1.0679,1.0679,2400000.0
2009-10-30 04:46:00,1.0679,1.0679,1.06785,1.06785,15200000.0
2009-10-30 04:47:00,1.06785,1.06795,1.06785,1.0679,19200000.0
2009-10-30 04:48:00,1.06795,1.0681,1.06795,1.0681,26500000.0
2009-10-30 04:49:00,1.0681,1.0681,1.06795,1.06795,50000000.0
2009-10-30 04:50:00,1.06795,1.068,1.0679,1.0679,33600000.0
2009-10-30 04:51:00,1.0679,1.068,1.06785,1.0679,36800000.0
2009-10-30 04:52:00,1.0679,1.0679,1.06765,1.06765,93400000.0
2009-10-30 04:53:00,1.06765,1.0678,1.06765,1.06765,57800000.0
2009-10-30 04:54:00,1.06765,1.06765,1.06745,1.06755,95900000.0
2009-10-30 04:55:00,1.06755,1.06765,1.06755,1.0676,54300000.0
2009-10-30 04:56:00,1.06765,1.06785,1.06765,1.0678,47600000.0
2009-10-30 04:57:00,1.0678,1.0678,1.0676,1.06775,60200000.0
2009-10-30 04:58:00,1.06775,1.06775,1.0676,1.0676,13900000.0
2009-10-30 04:59:00,1.0676,1.06765,1.0676,1.06765,18300000.0
2009-10-30 05:00:00,1.06765,1.06765,1.06755,1.06755,46100000.0
2009-10-30 05:01:00,1.06755,1.06755,1.0675,1.0675,24000000.0
2009-10-30 05:02:00,1.0675,1.0676,1.06735,1.0674,48600000.0
2009-10-30 05:03:00,1.0674,1.0674,1.0673,1.0673,23600000.0
2009-10-30 05:04:00,1.0673,1.0673,1.06725,1.0673,39700000.0
2009-10-30 05:05:00,1.0673,1.0673,1.0673,1.0673,18300000.0
2009-10-30 05:06:00,1.0673,1.0673,1.06725,1.0673,29800000.0
2009-10-30 05:07:00,1.0673,1.06735,1.06725,1.0673,24700000.0
2009-10-30 05:08:00,1.0673,1.0673,1.0673,1.0673,10100000.0
2009-10-30 05:09:00,1.06725,1.06725,1.06725,1.06725,9600000.0
2009-10-30 05:10:00,1.06725,1.06725,1.06725,1.06725,18800000.0
2009-10-30 05:11:00,1.06725,1.06725,1.06725,1.06725,2800000.0
2009-10-30 05:12:00,1.06725,1.06725,1.06705,1.06705,13000000.0
2009-10-30 05:13:00,1.06705,1.06705,1.067,1.067,17700000.0
2009-10-30 05:14:00,1.067,1.067,1.067,1.067,9700000.0
2009-10-30 05:15:00,1.067,1.0671,1.0666,1.06675,283400000.0
2009-10-30 05:16:00,1.06675,1.06705,1.0667,1.06675,98400000.0
2009-10-30 05:17:00,1.06685,1.06705,1.06685,1.06705,48700000.0
2009-10-30 05:18:00,1.06705,1.06705,1.06705,1.06705,8600000.0
2009-10-30 05:19:00,1.06705,1.06705,1.06695,1.067,57200000.0
2009-10-30 05:20:00,1.067,1.067,1.06695,1.06695,24000000.0
2009-10-30 05:21:00,1.06695,1.06695,1.06695,1.06695,16000000.0
2009-10-30 05:22:00,1.06695,1.06695,1.0668,1.0668,51100000.0
2009-10-30 05:23:00,1.0668,1.0668,1.0665,1.06655,128900000.0
2009-10-30 05:24:00,1.06665,1.0667,1.0665,1.0667,82600000.0
2009-10-30 05:25:00,1.06675,1.06715,1.06675,1.06715,40300000.0
2009-10-30 05:26:00,1.06715,1.06715,1.06715,1.06715,5600000.0
2009-10-30 05:27:00,1.0671,1.0671,1.067,1.067,26000000.0
2009-10-30 05:28:00,1.067,1.067,1.067,1.067,14200000.0
2009-10-30 05:29:00,1.067,1.067,1.0668,1.06685,65300000.0
2009-10-30 05:30:00,1.06685,1.06685,1.0667,1.0667,94700000.0
2009-10-30 05:31:00,1.0667,1.0667,1.0667,1.0667,7400000.0
2009-10-30 05:32:00,1.0667,1.0667,1.06645,1.06655,46600000.0
2009-10-30 05:33:00,1.06655,1.06665,1.06655,1.06655,48700000.0
2009-10-30 05:34:00,1.06655,1.0666,1.06655,1.06655,71000000.0
2009-10-30 05:35:00,1.06655,1.06655,1.06655,1.06655,3000000.0
2009-10-30 05:36:00,1.06655,1.0666,1.06655,1.0666,54500000.0
2009-10-30 05:37:00,1.06655,1.06665,1.06655,1.06655,52900000.0
2009-10-30 05:38:00,1.0666,1.0666,1.06655,1.06655,12200000.0
2009-10-30 05:39:00,1.06655,1.06675,1.06655,1.06665,149100000.0
2009-10-30 05:40:00,1.06665,1.06675,1.06655,1.06665,39100000.0
2009-10-30 05:41:00,1.06665,1.06665,1.06655,1.06655,48900000.0
2009-10-30 05:42:00,1.06655,1.06655,1.06635,1.06645,29400000.0
2009-10-30 05:43:00,1.06645,1.06645,1.06615,1.06615,27800000.0
2009-10-30 05:44:00,1.06615,1.0662,1.066,1.06605,79200000.0
2009-10-30 05:45:00,1.06605,1.06605,1.066,1.066,19300000.0
2009-10-30 05:46:00,1.06605,1.06605,1.066,1.066,36500000.0
2009-10-30 05:47:00,1.06605,1.06605,1.066,1.06605,37300000.0
2009-10-30 05:48:00,1.066,1.06605,1.0659,1.06605,28700000.0
2009-10-30 05:49:00,1.06605,1.06615,1.066,1.06615,30600000.0
2009-10-30 05:50:00,1.06615,1.06625,1.0661,1.06625,22400000.0
2009-10-30 05:51:00,1.06635,1.06635,1.06635,1.06635,36300000.0
2009-10-30 05:52:00,1.06635,1.06635,1.06635,1.06635,53400000.0
2009-10-30 05:53:00,1.06635,1.06635,1.06625,1.06625,40500000.0
2009-10-30 05:54:00,1.06625,1.06625,1.06585,1.06605,42400000.0
2009-10-30 05:55:00,1.06605,1.06605,1.06605,1.06605,7000000.0
2009-10-30 05:56:00,1.06605,1.0662,1.06605,1.06615,57500000.0
2009-10-30 05:57:00,1.06615,1.0662,1.06615,1.06615,21400000.0
2009-10-30 05:58:00,1.06615,1.0662,1.06615,1.0662,29200000.0
2009-10-30 05:59:00,1.0662,1.0664,1.0662,1.0664,17400000.0
2009-10-30 06:00:00,1.06645,1.0666,1.06625,1.06655,60000000.0
2009-10-30 06:01:00,1.06655,1.06655,1.0665,1.0665,25600000.0
2009-10-30 06:02:00,1.0665,1.0665,1.0665,1.0665,4800000.0
2009-10-30 06:03:00,1.06665,1.06665,1.0664,1.0665,42700000.0
2009-10-30 06:04:00,1.0665,1.06655,1.0665,1.06655,31300000.0
2009-10-30 06:05:00,1.06655,1.06655,1.06655,1.06655,5000000.0
2009-10-30 06:06:00,1.06655,1.06665,1.06655,1.0666,52400000.0
2009-10-30 06:07:00,1.06655,1.06665,1.06655,1.06665,75700000.0
2009-10-30 06:08:00,1.06665,1.0667,1.06665,1.0667,74600000.0
2009-10-30 06:09:00,1.0667,1.0667,1.0667,1.0667,4000000.0
2009-10-30 06:10:00,1.0667,1.0667,1.0667,1.0667,2000000.0
2009-10-30 06:11:00,1.0665,1.06663,1.0665,1.06659,112700000.0
2009-10-30 06:12:00,1.0667,1.0667,1.0667,1.0667,18400000.0
2009-10-30 06:13:00,1.0667,1.0667,1.0665,1.0665,27100000.0
2009-10-30 06:14:00,1.0665,1.0665,1.0662,1.0663,43500000.0
2009-10-30 06:15:00,1.06635,1.0664,1.06635,1.0664,18400000.0
2009-10-30 06:16:00,1.0664,1.0664,1.0663,1.0663,14500000.0
2009-10-30 06:17:00,1.0663,1.0663,1.06605,1.0661,17300000.0
2009-10-30 06:18:00,1.0661,1.0661,1.06605,1.06605,6300000.0
2009-10-30 06:19:00,1.06605,1.06605,1.06605,1.06605,42600000.0
2009-10-30 06:20:00,1.06605,1.06625,1.06605,1.06625,34100000.0
2009-10-30 06:21:00,1.06625,1.06625,1.06625,1.06625,13700000.0
2009-10-30 06:22:00,1.0663,1.06635,1.06625,1.0663,38900000.0
2009-10-30 06:23:00,1.06635,1.06635,1.0663,1.0663,9000000.0
2009-10-30 06:24:00,1.06625,1.0664,1.0662,1.06635,39300000.0
2009-10-30 06:25:00,1.06635,1.06635,1.06635,1.06635,5600000.0
2009-10-30 06:26:00,1.06635,1.06645,1.06635,1.06645,18900000.0
2009-10-30 06:27:00,1.06645,1.06645,1.06635,1.06645,33100000.0
2009-10-30 06:28:00,1.06645,1.0665,1.0664,1.0665,37500000.0
2009-10-30 06:29:00,1.0665,1.0668,1.06645,1.0668,32200000.0
2009-10-30 06:30:00,1.0668,1.0672,1.0668,1.0672,36300000.0
2009-10-30 06:31:00,1.0672,1.0672,1.0672,1.0672,12000000.0
2009-10-30 06:32:00,1.0672,1.06725,1.06715,1.06725,10500000.0
2009-10-30 06:33:00,1.06725,1.06735,1.06725,1.0673,9000000.0
2009-10-30 06:34:00,1.0673,1.0673,1.0671,1.06715,37900000.0
2009-10-30 06:35:00,1.06715,1.06725,1.06715,1.06725,24600000.0
2009-10-30 06:36:00,1.06715,1.06725,1.06715,1.06725,23300000.0
2009-10-30 06:37:00,1.06725,1.06725,1.06715,1.06715,44900000.0
2009-10-30 06:38:00,1.06715,1.06715,1.06705,1.06705,24500000.0
2009-10-30 06:39:00,1.06705,1.0671,1.067,1.06705,50400000.0
2009-10-30 06:40:00,1.06705,1.06705,1.06675,1.06675,26000000.0
2009-10-30 06:41:00,1.0668,1.0668,1.06675,1.06675,18300000.0
2009-10-30 06:42:00,1.06675,1.06685,1.06675,1.06685,44100000.0
2009-10-30 06:43:00,1.06685,1.06685,1.06675,1.06675,27600000.0
2009-10-30 06:44:00,1.06675,1.06685,1.06675,1.06675,15900000.0
2009-10-30 06:45:00,1.06675,1.06685,1.06675,1.06685,21800000.0
2009-10-30 06:46:00,1.06685,1.06685,1.06685,1.06685,3000000.0
2009-10-30 06:47:00,1.06685,1.06685,1.06655,1.06655,115500000.0
2009-10-30 06:48:00,1.06655,1.06655,1.0665,1.06655,34800000.0
2009-10-30 06:49:00,1.06655,1.0666,1.06655,1.06655,66400000.0
2009-10-30 06:50:00,1.06655,1.06665,1.06655,1.06665,72700000.0
2009-10-30 06:51:00,1.06665,1.06665,1.06665,1.06665,44200000.0
2009-10-30 06:52:00,1.06665,1.06665,1.06645,1.06655,145000000.0
2009-10-30 06:53:00,1.06655,1.0667,1.06655,1.0667,135900000.0
2009-10-30 06:54:00,1.0667,1.0668,1.0667,1.0668,77900000.0
2009-10-30 06:55:00,1.0668,1.0668,1.0667,1.06675,80600000.0
2009-10-30 06:56:00,1.06675,1.06675,1.0667,1.06675,46000000.0
2009-10-30 06:57:00,1.06675,1.06675,1.06665,1.06665,52100000.0
2009-10-30 06:58:00,1.06665,1.06675,1.06665,1.06675,83900000.0
2009-10-30 06:59:00,1.06675,1.06675,1.06655,1.06655,88500000.0
2009-10-30 07:00:00,1.06655,1.06665,1.06645,1.06665,192900000.0
2009-10-30 07:01:00,1.06665,1.0667,1.06665,1.0667,71000000.0
2009-10-30 07:02:00,1.0667,1.0667,1.0667,1.0667,20600000.0
2009-10-30 07:03:00,1.0667,1.0667,1.0667,1.0667,63200000.0
2009-10-30 07:04:00,1.0667,1.0667,1.06665,1.0667,114600000.0
2009-10-30 07:05:00,1.0667,1.0667,1.06665,1.06665,19900000.0
2009-10-30 07:06:00,1.06665,1.06665,1.06645,1.06645,74900000.0
2009-10-30 07:07:00,1.06645,1.06645,1.0664,1.06645,40600000.0
2009-10-30 07:08:00,1.0664,1.0664,1.0661,1.0661,153200000.0
2009-10-30 07:09:00,1.06625,1.06645,1.0661,1.06625,116000000.0
2009-10-30 07:10:00,1.06625,1.06655,1.06625,1.06645,83100000.0
2009-10-30 07:11:00,1.06645,1.06655,1.06645,1.06655,36000000.0
2009-10-30 07:12:00,1.06655,1.06655,1.0665,1.0665,45800000.0
2009-10-30 07:13:00,1.0665,1.06655,1.0665,1.0665,31400000.0
2009-10-30 07:14:00,1.0665,1.0665,1.0665,1.0665,14200000.0
2009-10-30 07:15:00,1.0665,1.0665,1.0665,1.0665,8000000.0
2009-10-30 07:16:00,1.0665,1.06655,1.0665,1.0665,45300000.0
2009-10-30 07:17:00,1.06655,1.06655,1.0665,1.0665,94400000.0
2009-10-30 07:18:00,1.0665,1.06655,1.0665,1.0665,76900000.0
2009-10-30 07:19:00,1.0665,1.0665,1.06645,1.06645,46800000.0
2009-10-30 07:20:00,1.06645,1.06645,1.06645,1.06645,2300000.0
2009-10-30 07:21:00,1.0664,1.0664,1.0664,1.0664,31600000.0
2009-10-30 07:22:00,1.0664,1.06645,1.0664,1.06645,48600000.0
2009-10-30 07:23:00,1.06645,1.06645,1.06645,1.06645,168500000.0
2009-10-30 07:24:00,1.06645,1.06645,1.06645,1.06645,12800000.0
2009-10-30 07:25:00,1.06645,1.06645,1.06645,1.06645,54000000.0
2009-10-30 07:26:00,1.06645,1.06645,1.06645,1.06645,52700000.0
2009-10-30 07:27:00,1.06645,1.0667,1.06645,1.06645,206500000.0
2009-10-30 07:28:00,1.06645,1.06645,1.06645,1.06645,61600000.0
2009-10-30 07:29:00,1.06645,1.0667,1.06635,1.06635,123100000.0
2009-10-30 07:30:00,1.06635,1.06635,1.06625,1.06625,93100000.0
2009-10-30 07:31:00,1.06625,1.06625,1.06625,1.06625,3600000.0
2009-10-30 07:32:00,1.06625,1.06655,1.06625,1.06655,43500000.0
2009-10-30 07:33:00,1.06655,1.0666,1.06655,1.0666,24800000.0
2009-10-30 07:34:00,1.06655,1.06655,1.06655,1.06655,15200000.0
2009-10-30 07:35:00,1.06665,1.06665,1.06655,1.06655,18200000.0
2009-10-30 07:36:00,1.06665,1.06665,1.06655,1.06655,22200000.0
2009-10-30 07:37:00,1.06655,1.0667,1.06655,1.0667,98900000.0
2009-10-30 07:38:00,1.0667,1.0667,1.0666,1.0667,101600000.0
2009-10-30 07:39:00,1.0667,1.0667,1.0666,1.0666,97100000.0
2009-10-30 07:40:00,1.0666,1.0668,1.0666,1.0666,126400000.0
2009-10-30 07:41:00,1.0666,1.0666,1.06655,1.06655,110100000.0
2009-10-30 07:42:00,1.06655,1.0667,1.0665,1.0667,136100000.0
2009-10-30 07:43:00,1.0667,1.0667,1.06655,1.06655,83400000.0
2009-10-30 07:44:00,1.06655,1.06675,1.06655,1.0667,68900000.0
2009-10-30 07:45:00,1.0667,1.06695,1.0667,1.06695,75000000.0
2009-10-30 07:46:00,1.06695,1.06735,1.06695,1.06725,149900000.0
2009-10-30 07:47:00,1.06725,1.06755,1.06725,1.0675,66300000.0
2009-10-30 07:48:00,1.0675,1.06755,1.06745,1.06745,115600000.0
2009-10-30 07:49:00,1.06745,1.0675,1.06745,1.06745,67100000.0
2009-10-30 07:50:00,1.06745,1.06745,1.06745,1.06745,29700000.0
2009-10-30 07:51:00,1.06745,1.06745,1.06745,1.06745,30900000.0
2009-10-30 07:52:00,1.0675,1.06755,1.06745,1.06745,42000000.0
2009-10-30 07:53:00,1.06745,1.06745,1.06715,1.06715,67200000.0
2009-10-30 07:54:00,1.06715,1.06715,1.06715,1.06715,6000000.0
2009-10-30 07:55:00,1.06715,1.06725,1.067,1.06705,99000000.0
2009-10-30 07:56:00,1.06705,1.06705,1.06705,1.06705,34200000.0
2009-10-30 07:57:00,1.06705,1.06705,1.06705,1.06705,61200000.0
2009-10-30 07:58:00,1.06705,1.06715,1.06705,1.06705,114600000.0
2009-10-30 07:59:00,1.06705,1.06745,1.06705,1.06745,63100000.0
2009-10-30 08:00:00,1.06745,1.0677,1.06745,1.06745,178100000.0
2009-10-30 08:01:00,1.06755,1.0676,1.06715,1.0673,67200000.0
2009-10-30 08:02:00,1.0673,1.06775,1.06725,1.06745,85400000.0
2009-10-30 08:03:00,1.06755,1.06755,1.06715,1.06735,25400000.0
2009-10-30 08:04:00,1.06735,1.06755,1.0673,1.06755,16200000.0
2009-10-30 08:05:00,1.06755,1.06755,1.06725,1.0674,53100000.0
2009-10-30 08:06:00,1.0674,1.06745,1.0673,1.0673,35400000.0
2009-10-30 08:07:00,1.06735,1.06735,1.06735,1.06735,4800000.0
2009-10-30 08:08:00,1.06735,1.06735,1.0668,1.06685,63300000.0
2009-10-30 08:09:00,1.06685,1.06705,1.06685,1.067,66500000.0
2009-10-30 08:10:00,1.06705,1.06735,1.06705,1.06735,41700000.0
2009-10-30 08:11:00,1.06735,1.06735,1.06735,1.06735,28200000.0
2009-10-30 08:12:00,1.06735,1.06735,1.06735,1.06735,23300000.0
2009-10-30 08:13:00,1.06735,1.06745,1.06735,1.06745,39100000.0
2009-10-30 08:14:00,1.06745,1.0678,1.06745,1.06765,102500000.0
2009-10-30 08:15:00,1.0677,1.06805,1.0677,1.06805,66200000.0
2009-10-30 08:16:00,1.06805,1.06805,1.06805,1.06805,16000000.0
2009-10-30 08:17:00,1.06805,1.06815,1.068,1.068,29400000.0
2009-10-30 08:18:00,1.06805,1.06815,1.06805,1.06815,24400000.0
2009-10-30 08:19:00,1.06815,1.06815,1.0679,1.06795,74600000.0
2009-10-30 08:20:00,1.06795,1.068,1.06795,1.06795,117800000.0
2009-10-30 08:21:00,1.06795,1.0681,1.0679,1.068,141400000.0
2009-10-30 08:22:00,1.068,1.068,1.068,1.068,16600000.0
2009-10-30 08:23:00,1.068,1.0683,1.0679,1.068,94300000.0
2009-10-30 08:24:00,1.068,1.068,1.0679,1.0679,36400000.0
2009-10-30 08:25:00,1.0679,1.06795,1.06785,1.06785,93200000.0
2009-10-30 08:26:00,1.06785,1.06785,1.06775,1.0678,204100000.0
2009-10-30 08:27:00,1.0678,1.06785,1.0678,1.06785,17500000.0
2009-10-30 08:28:00,1.06785,1.0679,1.0672,1.0672,78300000.0
2009-10-30 08:29:00,1.0672,1.06745,1.0672,1.06745,39900000.0
2009-10-30 08:30:00,1.06745,1.06755,1.06745,1.06755,17700000.0
2009-10-30 08:31:00,1.06755,1.06755,1.0673,1.06735,52200000.0
2009-10-30 08:32:00,1.06735,1.06735,1.0673,1.0673,138100000.0
2009-10-30 08:33:00,1.0673,1.0675,1.0673,1.06745,60300000.0
2009-10-30 08:34:00,1.06725,1.06725,1.06669,1.06675,321200000.0
2009-10-30 08:35:00,1.06735,1.06735,1.0673,1.0673,20400000.0
2009-10-30 08:36:00,1.0673,1.06735,1.0673,1.06735,24600000.0
2009-10-30 08:37:00,1.06735,1.06735,1.06705,1.06705,72700000.0
2009-10-30 08:38:00,1.06705,1.0673,1.0667,1.0673,165700000.0
2009-10-30 08:39:00,1.0673,1.0673,1.0673,1.0673,22800000.0
2009-10-30 08:40:00,1.06735,1.06745,1.0673,1.06745,36900000.0
2009-10-30 08:41:00,1.06745,1.06745,1.0673,1.06735,33800000.0
2009-10-30 08:42:00,1.06735,1.06735,1.06735,1.06735,5000000.0
2009-10-30 08:43:00,1.06735,1.0674,1.06735,1.06735,18300000.0
2009-10-30 08:44:00,1.0668,1.06716,1.06669,1.06704,311400000.0
2009-10-30 08:45:00,1.06745,1.06755,1.06735,1.06755,106500000.0
2009-10-30 08:46:00,1.06755,1.06775,1.06755,1.06775,59400000.0
2009-10-30 08:47:00,1.06775,1.0679,1.06765,1.0679,12200000.0
2009-10-30 08:48:00,1.0678,1.06825,1.0678,1.0682,131500000.0
2009-10-30 08:49:00,1.06825,1.06825,1.06815,1.06825,51300000.0
2009-10-30 08:50:00,1.06825,1.06825,1.0679,1.068,91500000.0
2009-10-30 08:51:00,1.068,1.068,1.068,1.068,22300000.0
2009-10-30 08:52:00,1.068,1.068,1.0679,1.068,70200000.0
2009-10-30 08:53:00,1.068,1.068,1.06795,1.06795,53100000.0
2009-10-30 08:54:00,1.06795,1.068,1.06795,1.068,42100000.0
2009-10-30 08:55:00,1.068,1.06815,1.06795,1.0681,68500000.0
2009-10-30 08:56:00,1.06815,1.06815,1.06785,1.06785,66600000.0
2009-10-30 08:57:00,1.06785,1.06795,1.06755,1.06755,63200000.0
2009-10-30 08:58:00,1.06755,1.06755,1.0675,1.06755,67200000.0
2009-10-30 08:59:00,1.06755,1.06755,1.06755,1.06755,50500000.0
2009-10-30 09:00:00,1.06755,1.0677,1.06755,1.0677,59900000.0
2009-10-30 09:01:00,1.0677,1.0679,1.0677,1.06785,81600000.0
2009-10-30 09:02:00,1.06785,1.06815,1.06785,1.0681,135500000.0
2009-10-30 09:03:00,1.06815,1.06825,1.06815,1.0682,3900000.0
2009-10-30 09:04:00,1.0682,1.0682,1.06785,1.0681,69400000.0
2009-10-30 09:05:00,1.06815,1.06815,1.06785,1.06785,20900000.0
2009-10-30 09:06:00,1.06795,1.0682,1.06795,1.068,72300000.0
2009-10-30 09:07:00,1.06815,1.06815,1.0679,1.0679,64100000.0
2009-10-30 09:08:00,1.0679,1.06835,1.06785,1.0681,91500000.0
2009-10-30 09:09:00,1.06815,1.06825,1.0676,1.0676,104200000.0
2009-10-30 09:10:00,1.06755,1.0677,1.0675,1.06765,59400000.0
2009-10-30 09:11:00,1.06765,1.06765,1.06755,1.06755,86000000.0
2009-10-30 09:12:00,1.06755,1.0676,1.06755,1.06755,60700000.0
2009-10-30 09:13:00,1.06755,1.0677,1.0674,1.06745,129200000.0
2009-10-30 09:14:00,1.0674,1.06745,1.0672,1.0672,36300000.0
2009-10-30 09:15:00,1.06725,1.06735,1.06725,1.06725,109000000.0
2009-10-30 09:16:00,1.06725,1.06805,1.06725,1.0679,150500000.0
2009-10-30 09:17:00,1.0679,1.06805,1.0679,1.06805,118700000.0
2009-10-30 09:18:00,1.06805,1.0681,1.06795,1.06795,24000000.0
2009-10-30 09:19:00,1.068,1.0681,1.0677,1.0679,83900000.0
2009-10-30 09:20:00,1.06785,1.0682,1.06785,1.0681,46500000.0
2009-10-30 09:21:00,1.06815,1.06815,1.06765,1.0679,181600000.0
2009-10-30 09:22:00,1.06785,1.06795,1.06785,1.06795,87500000.0
2009-10-30 09:23:00,1.06795,1.06815,1.06785,1.0681,117800000.0
2009-10-30 09:24:00,1.0681,1.06825,1.068,1.0681,38000000.0
2009-10-30 09:25:00,1.0681,1.06815,1.06805,1.0681,87900000.0
2009-10-30 09:26:00,1.0681,1.06815,1.068,1.06815,69700000.0
2009-10-30 09:27:00,1.0681,1.0692,1.0681,1.06915,221900000.0
2009-10-30 09:28:00,1.06915,1.0695,1.06895,1.06895,168400000.0
2009-10-30 09:29:00,1.06895,1.06895,1.06875,1.06895,155300000.0
2009-10-30 09:30:00,1.06895,1.0691,1.06895,1.069,73900000.0
2009-10-30 09:31:00,1.069,1.069,1.0682,1.0682,142200000.0
2009-10-30 09:32:00,1.0682,1.06835,1.0682,1.06835,84200000.0
2009-10-30 09:33:00,1.06835,1.06835,1.0681,1.06815,39400000.0
2009-10-30 09:34:00,1.06815,1.0682,1.06755,1.0677,97100000.0
2009-10-30 09:35:00,1.0675,1.06775,1.06745,1.06775,99600000.0
2009-10-30 09:36:00,1.06775,1.06805,1.0675,1.06805,277699999.0
2009-10-30 09:37:00,1.06805,1.0687,1.06805,1.0687,201600000.0
2009-10-30 09:38:00,1.0687,1.06955,1.0685,1.0694,293800000.0
2009-10-30 09:39:00,1.0694,1.06985,1.06935,1.06985,307200000.0
2009-10-30 09:40:00,1.06985,1.07,1.06975,1.06975,73200000.0
2009-10-30 09:41:00,1.06975,1.06975,1.0692,1.06935,263900000.0
2009-10-30 09:42:00,1.0693,1.0694,1.0692,1.0693,160800000.0
2009-10-30 09:43:00,1.0693,1.0694,1.0688,1.06885,130899999.0
2009-10-30 09:44:00,1.06885,1.06895,1.06875,1.06875,68900000.0
2009-10-30 09:45:00,1.06875,1.06895,1.0687,1.06875,172800000.0
2009-10-30 09:46:00,1.0689,1.0691,1.0688,1.0689,121500000.0
2009-10-30 09:47:00,1.0689,1.06915,1.06875,1.0691,292299999.0
2009-10-30 09:48:00,1.06905,1.0691,1.0689,1.06905,193800000.0
2009-10-30 09:49:00,1.06905,1.06905,1.06875,1.06895,141900000.0
2009-10-30 09:50:00,1.06895,1.06895,1.0687,1.0688,143300000.0
2009-10-30 09:51:00,1.06885,1.069,1.06875,1.0688,298400000.0
2009-10-30 09:52:00,1.0688,1.0688,1.0683,1.06835,79900000.0
2009-10-30 09:53:00,1.06835,1.0684,1.0682,1.0683,89500000.0
2009-10-30 09:54:00,1.0683,1.0686,1.0683,1.0686,61900000.0
2009-10-30 09:55:00,1.0686,1.0687,1.0684,1.0684,58700000.0
2009-10-30 09:56:00,1.0684,1.0686,1.0683,1.0684,185600000.0
2009-10-30 09:57:00,1.06835,1.06845,1.06835,1.06845,72800000.0
2009-10-30 09:58:00,1.06845,1.06855,1.06845,1.0685,55200000.0
2009-10-30 09:59:00,1.0685,1.0689,1.0685,1.0687,121600000.0
2009-10-30 10:00:00,1.0687,1.0689,1.068,1.06805,269600000.0
2009-10-30 10:01:00,1.068,1.06815,1.06765,1.0681,389800000.0
2009-10-30 10:02:00,1.0682,1.0682,1.0678,1.0678,191400000.0
2009-10-30 10:03:00,1.0678,1.0682,1.0678,1.06795,145000000.0
2009-10-30 10:04:00,1.06795,1.068,1.06735,1.06765,342900000.0
2009-10-30 10:05:00,1.06765,1.06815,1.0675,1.06795,373800000.0
2009-10-30 10:06:00,1.0679,1.06795,1.0675,1.0679,318000000.0
2009-10-30 10:07:00,1.0679,1.06835,1.0678,1.068,383500000.0
2009-10-30 10:08:00,1.068,1.06805,1.06795,1.06795,219000000.0
2009-10-30 10:09:00,1.06795,1.0683,1.06795,1.068,170700000.0
2009-10-30 10:10:00,1.06805,1.0682,1.06795,1.06815,216400000.0
2009-10-30 10:11:00,1.06815,1.06855,1.06815,1.0684,291000000.0
2009-10-30 10:12:00,1.06835,1.06855,1.06835,1.06835,175200000.0
2009-10-30 10:13:00,1.06835,1.0687,1.06835,1.06855,245800000.0
2009-10-30 10:14:00,1.06855,1.0688,1.0685,1.0685,379700000.0
2009-10-30 10:15:00,1.0685,1.0692,1.06845,1.06915,215000000.0
2009-10-30 10:16:00,1.0691,1.0692,1.0691,1.0691,23700000.0
2009-10-30 10:17:00,1.06895,1.06915,1.0687,1.06905,158400000.0
2009-10-30 10:18:00,1.06905,1.06955,1.06895,1.06925,572200000.0
2009-10-30 10:19:00,1.06925,1.0695,1.06925,1.0695,165600000.0
2009-10-30 10:20:00,1.0695,1.0698,1.0695,1.0696,255700000.0
2009-10-30 10:21:00,1.0696,1.06995,1.06955,1.0698,318100000.0
2009-10-30 10:22:00,1.0698,1.07015,1.0698,1.07,301000000.0
2009-10-30 10:23:00,1.07,1.07015,1.06955,1.06955,419000000.0
2009-10-30 10:24:00,1.06955,1.06965,1.06915,1.06915,395200000.0
2009-10-30 10:25:00,1.06915,1.0692,1.0687,1.0687,522200000.0
2009-10-30 10:26:00,1.0687,1.06875,1.0681,1.0682,389300000.0
2009-10-30 10:27:00,1.0682,1.0683,1.06795,1.06795,318900000.0
2009-10-30 10:28:00,1.0679,1.0679,1.06735,1.06745,334500000.0
2009-10-30 10:29:00,1.06745,1.0677,1.06735,1.0677,404900000.0
2009-10-30 10:30:00,1.0677,1.0677,1.06745,1.06755,88600000.0
2009-10-30 10:31:00,1.0676,1.0678,1.06755,1.0677,203800000.0
2009-10-30 10:32:00,1.06775,1.06785,1.0677,1.06785,261200000.0
2009-10-30 10:33:00,1.06785,1.0679,1.0676,1.0679,113500000.0
2009-10-30 10:34:00,1.0679,1.068,1.0679,1.068,106399999.0
2009-10-30 10:35:00,1.068,1.068,1.068,1.068,14000000.0
2009-10-30 10:36:00,1.068,1.06805,1.0677,1.06775,92700000.0
2009-10-30 10:37:00,1.0678,1.06795,1.06775,1.06795,267800000.0
2009-10-30 10:38:00,1.0679,1.068,1.06775,1.0678,273700000.0
2009-10-30 10:39:00,1.0678,1.06815,1.06775,1.06815,358700000.0
2009-10-30 10:40:00,1.06815,1.06815,1.06795,1.068,268200000.0
2009-10-30 10:41:00,1.068,1.06815,1.06775,1.06785,254900000.0
2009-10-30 10:42:00,1.06785,1.06795,1.0677,1.0677,249700000.0
2009-10-30 10:43:00,1.0677,1.0679,1.0677,1.0679,179800000.0
2009-10-30 10:44:00,1.0679,1.06795,1.0678,1.0678,257700000.0
2009-10-30 10:45:00,1.06785,1.06785,1.06735,1.06735,158400000.0
2009-10-30 10:46:00,1.06735,1.0676,1.06725,1.06745,260100000.0
2009-10-30 10:47:00,1.06745,1.0675,1.06735,1.06745,238599999.0
2009-10-30 10:48:00,1.06745,1.06745,1.06715,1.06725,394900000.0
2009-10-30 10:49:00,1.06725,1.06755,1.0672,1.06725,149400000.0
2009-10-30 10:50:00,1.06725,1.06725,1.067,1.06715,160000000.0
2009-10-30 10:51:00,1.0672,1.0674,1.0672,1.06735,183700000.0
2009-10-30 10:52:00,1.06735,1.0674,1.0672,1.0674,84200000.0
2009-10-30 10:53:00,1.0674,1.06745,1.06725,1.06735,180000000.0
2009-10-30 10:54:00,1.06735,1.06755,1.06725,1.06725,219300000.0
2009-10-30 10:55:00,1.06725,1.0674,1.0672,1.06735,168900000.0
2009-10-30 10:56:00,1.06735,1.06755,1.0673,1.0674,199600000.0
2009-10-30 10:57:00,1.0673,1.06735,1.06675,1.06675,249140000.0
2009-10-30 10:58:00,1.06675,1.06725,1.06675,1.06705,385700000.0
2009-10-30 10:59:00,1.06705,1.06725,1.0669,1.06715,174000000.0
2009-10-30 11:00:00,1.06715,1.0673,1.06685,1.0669,89800000.0
2009-10-30 11:01:00,1.0669,1.06715,1.06665,1.067,294300000.0
2009-10-30 11:02:00,1.067,1.06715,1.067,1.0671,149500000.0
2009-10-30 11:03:00,1.0671,1.06785,1.0671,1.0677,254100000.0
2009-10-30 11:04:00,1.0677,1.0677,1.06755,1.06755,136200000.0
2009-10-30 11:05:00,1.06755,1.06755,1.06695,1.067,250000000.0
2009-10-30 11:06:00,1.067,1.067,1.0666,1.0666,214800000.0
2009-10-30 11:07:00,1.0666,1.06725,1.0666,1.06725,233900000.0
2009-10-30 11:08:00,1.06725,1.06735,1.06675,1.06675,368200000.0
2009-10-30 11:09:00,1.06665,1.0669,1.06665,1.0668,331300000.0
2009-10-30 11:10:00,1.0668,1.06685,1.06605,1.0662,477400000.0
2009-10-30 11:11:00,1.0662,1.0664,1.0661,1.0664,295500000.0
2009-10-30 11:12:00,1.0664,1.06665,1.06605,1.0666,200100000.0
2009-10-30 11:13:00,1.0666,1.06675,1.06655,1.0667,248600000.0
2009-10-30 11:14:00,1.0667,1.0669,1.06665,1.0669,173300000.0
2009-10-30 11:15:00,1.0669,1.0669,1.06665,1.0667,224200000.0
2009-10-30 11:16:00,1.0667,1.0668,1.0667,1.0668,39200000.0
2009-10-30 11:17:00,1.0668,1.0668,1.06645,1.0667,116400000.0
2009-10-30 11:18:00,1.0667,1.0667,1.06555,1.06555,410499998.0
2009-10-30 11:19:00,1.0655,1.0657,1.0653,1.0653,465099999.0
2009-10-30 11:20:00,1.0653,1.0655,1.0653,1.06545,109400000.0
2009-10-30 11:21:00,1.06545,1.066,1.06545,1.06595,92900000.0
2009-10-30 11:22:00,1.06605,1.06605,1.0656,1.06565,150399999.0
2009-10-30 11:23:00,1.06565,1.0657,1.0655,1.06565,209300000.0
2009-10-30 11:24:00,1.06565,1.06565,1.0653,1.0653,187400000.0
2009-10-30 11:25:00,1.06525,1.0654,1.0652,1.06525,206800000.0
2009-10-30 11:26:00,1.06525,1.066,1.06525,1.0658,122800000.0
2009-10-30 11:27:00,1.0658,1.0661,1.0658,1.06605,186800000.0
2009-10-30 11:28:00,1.06605,1.06625,1.06605,1.0662,157800000.0
2009-10-30 11:29:00,1.0662,1.0663,1.066,1.06605,263700000.0
2009-10-30 11:30:00,1.0661,1.0669,1.0661,1.06665,963800002.0
2009-10-30 11:31:00,1.06665,1.06715,1.06665,1.06715,311700000.0
2009-10-30 11:32:00,1.06715,1.06715,1.0667,1.0667,152700000.0
2009-10-30 11:33:00,1.0667,1.0669,1.0667,1.0668,79000000.0
2009-10-30 11:34:00,1.0668,1.06705,1.06675,1.06705,100700000.0
2009-10-30 11:35:00,1.06705,1.06735,1.06705,1.0673,115700000.0
2009-10-30 11:36:00,1.0673,1.06745,1.06725,1.06725,61300000.0
2009-10-30 11:37:00,1.06725,1.06725,1.0668,1.0672,207500000.0
2009-10-30 11:38:00,1.0672,1.0672,1.067,1.06705,114400000.0
2009-10-30 11:39:00,1.06705,1.06705,1.0667,1.0667,186300000.0
2009-10-30 11:40:00,1.0668,1.06705,1.0668,1.067,81100000.0
2009-10-30 11:41:00,1.067,1.0671,1.06695,1.067,123000000.0
2009-10-30 11:42:00,1.06705,1.0673,1.06695,1.0673,59500000.0
2009-10-30 11:43:00,1.0673,1.0673,1.06685,1.06685,198800000.0
2009-10-30 11:44:00,1.06685,1.0672,1.06685,1.0672,250800000.0
2009-10-30 11:45:00,1.0672,1.06735,1.06695,1.06705,286900000.0
2009-10-30 11:46:00,1.0671,1.06735,1.06695,1.06735,309300000.0
2009-10-30 11:47:00,1.06735,1.0676,1.0672,1.0676,99100000.0
2009-10-30 11:48:00,1.0676,1.0676,1.0671,1.06725,51800000.0
2009-10-30 11:49:00,1.06725,1.06735,1.06725,1.06725,73200000.0
2009-10-30 11:50:00,1.06725,1.0673,1.067,1.0673,150100000.0
2009-10-30 11:51:00,1.0673,1.0673,1.0671,1.0673,27750000.0
2009-10-30 11:52:00,1.0671,1.06725,1.0671,1.06715,119400000.0
2009-10-30 11:53:00,1.06715,1.06725,1.0671,1.06715,78300000.0
2009-10-30 11:54:00,1.06715,1.06715,1.06715,1.06715,37800000.0
2009-10-30 11:55:00,1.06715,1.0676,1.06715,1.0676,107700000.0
2009-10-30 11:56:00,1.0676,1.0676,1.0672,1.06745,189100000.0
2009-10-30 11:57:00,1.06735,1.06755,1.06695,1.06695,334400001.0
2009-10-30 11:58:00,1.06695,1.06705,1.06685,1.06685,421200000.0
2009-10-30 11:59:00,1.06685,1.0671,1.06645,1.06705,266200000.0
2009-10-30 12:00:00,1.0673,1.0682,1.06725,1.0679,491400001.0
2009-10-30 12:01:00,1.0679,1.0684,1.0678,1.0682,196200000.0
2009-10-30 12:02:00,1.06825,1.0684,1.068,1.0681,272300000.0
2009-10-30 12:03:00,1.0683,1.0683,1.0678,1.0679,475300001.0
2009-10-30 12:04:00,1.0679,1.06805,1.06765,1.0677,434800000.0
2009-10-30 12:05:00,1.0677,1.0682,1.0674,1.06765,611300002.0
2009-10-30 12:06:00,1.06765,1.06785,1.0672,1.06785,634499999.0
2009-10-30 12:07:00,1.06785,1.06785,1.06755,1.06765,360000000.0
2009-10-30 12:08:00,1.06765,1.06765,1.06745,1.06755,347600000.0
2009-10-30 12:09:00,1.0675,1.06775,1.06735,1.06775,363900000.0
2009-10-30 12:10:00,1.06775,1.06775,1.0674,1.06775,307700000.0
2009-10-30 12:11:00,1.06775,1.06785,1.06755,1.06755,393000000.0
2009-10-30 12:12:00,1.06755,1.06785,1.06755,1.0677,414000000.0
2009-10-30 12:13:00,1.0677,1.0677,1.06725,1.06725,524100001.0
2009-10-30 12:14:00,1.06705,1.06755,1.06705,1.06735,342200000.0
2009-10-30 12:15:00,1.06735,1.0674,1.0671,1.0671,292600000.0
2009-10-30 12:16:00,1.0671,1.0675,1.0671,1.06735,249500000.0
2009-10-30 12:17:00,1.06735,1.0677,1.06725,1.0677,197600000.0
2009-10-30 12:18:00,1.0677,1.06775,1.0675,1.0676,537400000.0
2009-10-30 12:19:00,1.06755,1.0677,1.06745,1.0675,311700000.0
2009-10-30 12:20:00,1.0675,1.0678,1.0675,1.06755,195000000.0
2009-10-30 12:21:00,1.0675,1.0678,1.0675,1.0677,164700000.0
2009-10-30 12:22:00,1.0677,1.06775,1.0677,1.06775,17800000.0
2009-10-30 12:23:00,1.06775,1.0683,1.06775,1.06805,196200000.0
2009-10-30 12:24:00,1.06815,1.06855,1.068,1.0681,304949999.0
2009-10-30 12:25:00,1.06805,1.0686,1.068,1.06845,526700002.0
2009-10-30 12:26:00,1.06845,1.06875,1.06845,1.06865,712100000.0
2009-10-30 12:27:00,1.06865,1.069,1.0686,1.0688,347100000.0
2009-10-30 12:28:00,1.06875,1.06915,1.0686,1.0687,147000000.0
2009-10-30 12:29:00,1.0687,1.06885,1.0686,1.0686,178600000.0
2009-10-30 12:30:00,1.0686,1.06865,1.0686,1.0686,235300000.0
2009-10-30 12:31:00,1.0686,1.0686,1.06805,1.06805,283300000.0
2009-10-30 12:32:00,1.06805,1.06805,1.06765,1.0679,154400000.0
2009-10-30 12:33:00,1.0679,1.06795,1.06785,1.0679,167000000.0
2009-10-30 12:34:00,1.06795,1.068,1.0679,1.06795,108800000.0
2009-10-30 12:35:00,1.06795,1.0685,1.06795,1.0685,221350000.0
2009-10-30 12:36:00,1.06845,1.06855,1.06845,1.06855,31400000.0
2009-10-30 12:37:00,1.06855,1.06885,1.06855,1.0687,162880000.0
2009-10-30 12:38:00,1.0687,1.06875,1.06865,1.06875,188400001.0
2009-10-30 12:39:00,1.0687,1.06925,1.06865,1.06915,291700000.0
2009-10-30 12:40:00,1.06915,1.06915,1.0689,1.06895,111200000.0
2009-10-30 12:41:00,1.06895,1.06915,1.06895,1.06895,141100000.0
2009-10-30 12:42:00,1.06895,1.06905,1.0688,1.06895,188400000.0
2009-10-30 12:43:00,1.06895,1.06915,1.06895,1.06895,350200001.0
2009-10-30 12:44:00,1.06895,1.069,1.06845,1.0685,461300000.0
2009-10-30 12:45:00,1.0685,1.0687,1.0685,1.0687,117200000.0
2009-10-30 12:46:00,1.0687,1.0687,1.06855,1.06865,135400000.0
2009-10-30 12:47:00,1.0687,1.0687,1.0685,1.06865,167200000.0
2009-10-30 12:48:00,1.06865,1.0687,1.06855,1.0686,182600000.0
2009-10-30 12:49:00,1.0686,1.0687,1.0686,1.06865,160200000.0
2009-10-30 12:50:00,1.06865,1.06865,1.06865,1.06865,14200000.0
2009-10-30 12:51:00,1.06865,1.06865,1.06865,1.06865,26400000.0
2009-10-30 12:52:00,1.06865,1.06865,1.06855,1.0686,53200000.0
2009-10-30 12:53:00,1.0686,1.0687,1.06815,1.0682,339099999.0
2009-10-30 12:54:00,1.0682,1.0682,1.06775,1.06785,117700000.0
2009-10-30 12:55:00,1.0679,1.0682,1.06775,1.0682,362400000.0
2009-10-30 12:56:00,1.0682,1.06855,1.0681,1.0682,124500000.0
2009-10-30 12:57:00,1.0682,1.0683,1.0681,1.0683,66300000.0
2009-10-30 12:58:00,1.06825,1.06845,1.06825,1.06845,30400000.0
2009-10-30 12:59:00,1.06845,1.06845,1.06845,1.06845,48000000.0
2009-10-30 13:00:00,1.06845,1.06845,1.0684,1.0684,16800000.0
2009-10-30 13:01:00,1.0684,1.0684,1.06805,1.06805,88100000.0
2009-10-30 13:02:00,1.0681,1.06855,1.0681,1.06855,140000000.0
2009-10-30 13:03:00,1.0686,1.0686,1.06825,1.06835,189800000.0
2009-10-30 13:04:00,1.06835,1.06875,1.06835,1.06865,344000000.0
2009-10-30 13:05:00,1.06865,1.06905,1.06865,1.069,208700000.0
2009-10-30 13:06:00,1.069,1.06925,1.0689,1.0692,102500000.0
2009-10-30 13:07:00,1.06925,1.06925,1.06875,1.06875,329100000.0
2009-10-30 13:08:00,1.06875,1.06875,1.06875,1.06875,111100000.0
2009-10-30 13:09:00,1.06875,1.06885,1.06875,1.0688,94800000.0
2009-10-30 13:10:00,1.06875,1.06875,1.0685,1.0685,196300000.0
2009-10-30 13:11:00,1.0685,1.0685,1.06825,1.06825,80100000.0
2009-10-30 13:12:00,1.06825,1.0686,1.06825,1.06835,406900000.0
2009-10-30 13:13:00,1.06835,1.0684,1.06825,1.0684,116500000.0
2009-10-30 13:14:00,1.0683,1.0688,1.06825,1.06875,407399999.0
2009-10-30 13:15:00,1.0687,1.0688,1.0685,1.06855,326100000.0
2009-10-30 13:16:00,1.06855,1.06865,1.06835,1.06855,132800000.0
2009-10-30 13:17:00,1.06855,1.06855,1.06805,1.0681,227600000.0
2009-10-30 13:18:00,1.0681,1.0681,1.06755,1.068,363900000.0
2009-10-30 13:19:00,1.068,1.068,1.0676,1.0676,210600000.0
2009-10-30 13:20:00,1.06735,1.06755,1.06725,1.06755,452400000.0
2009-10-30 13:21:00,1.06755,1.06755,1.0675,1.06755,173300000.0
2009-10-30 13:22:00,1.06755,1.06775,1.06735,1.06755,186000000.0
2009-10-30 13:23:00,1.0673,1.06755,1.0673,1.0675,205200000.0
2009-10-30 13:24:00,1.06755,1.0676,1.06755,1.0676,60800000.0
2009-10-30 13:25:00,1.0676,1.0678,1.0672,1.06735,353300000.0
2009-10-30 13:26:00,1.0674,1.06755,1.0673,1.06755,304600000.0
2009-10-30 13:27:00,1.06755,1.06755,1.0672,1.0674,263600000.0
2009-10-30 13:28:00,1.06745,1.06785,1.0674,1.06775,45300000.0
2009-10-30 13:29:00,1.06765,1.06785,1.0676,1.06785,151500000.0
2009-10-30 13:30:00,1.0679,1.0689,1.0679,1.0686,251800000.0
2009-10-30 13:31:00,1.0686,1.0691,1.0685,1.0685,359200000.0
2009-10-30 13:32:00,1.0685,1.06875,1.06845,1.0687,248600000.0
2009-10-30 13:33:00,1.0687,1.06875,1.0683,1.0683,370900000.0
2009-10-30 13:34:00,1.0683,1.06855,1.0683,1.06855,240000000.0
2009-10-30 13:35:00,1.06855,1.0692,1.06855,1.06915,517500000.0
2009-10-30 13:36:00,1.06925,1.06955,1.0691,1.06925,539700000.0
2009-10-30 13:37:00,1.06925,1.06925,1.06895,1.06915,639800001.0
2009-10-30 13:38:00,1.06915,1.0692,1.06905,1.06915,119200000.0
2009-10-30 13:39:00,1.06915,1.06915,1.06855,1.0688,249300000.0
2009-10-30 13:40:00,1.0688,1.06915,1.06875,1.06905,506700001.0
2009-10-30 13:41:00,1.0691,1.0695,1.06905,1.0694,381300000.0
2009-10-30 13:42:00,1.0694,1.0702,1.0691,1.07015,449200004.0
2009-10-30 13:43:00,1.07015,1.07035,1.0701,1.07015,260300000.0
2009-10-30 13:44:00,1.0701,1.0702,1.0698,1.06985,432100000.0
2009-10-30 13:45:00,1.06985,1.06995,1.0696,1.0696,308000000.0
2009-10-30 13:46:00,1.0696,1.0696,1.0693,1.06935,235800000.0
2009-10-30 13:47:00,1.06945,1.06945,1.06925,1.06945,70700000.0
2009-10-30 13:48:00,1.06945,1.06975,1.06945,1.06955,151300000.0
2009-10-30 13:49:00,1.06955,1.07035,1.06955,1.07025,280400002.0
2009-10-30 13:50:00,1.07025,1.07075,1.0696,1.0707,480500000.0
2009-10-30 13:51:00,1.0708,1.0712,1.07005,1.0712,438400000.0
2009-10-30 13:52:00,1.07125,1.07145,1.07115,1.07135,188100000.0
2009-10-30 13:53:00,1.07135,1.07165,1.07135,1.07155,149300000.0
2009-10-30 13:54:00,1.07155,1.07185,1.07155,1.07175,139600000.0
2009-10-30 13:55:00,1.07175,1.07185,1.07115,1.07135,193300000.0
2009-10-30 13:56:00,1.07125,1.07135,1.07095,1.07115,399700000.0
2009-10-30 13:57:00,1.07115,1.0718,1.07115,1.0717,244500000.0
2009-10-30 13:58:00,1.07175,1.07175,1.07125,1.0713,247700000.0
2009-10-30 13:59:00,1.0713,1.0715,1.0713,1.0714,207300000.0
2009-10-30 14:00:00,1.07145,1.0715,1.0712,1.0714,217200000.0
2009-10-30 14:01:00,1.0714,1.07205,1.0714,1.07185,315900000.0
2009-10-30 14:02:00,1.07185,1.0719,1.07165,1.07175,211100000.0
2009-10-30 14:03:00,1.0719,1.07195,1.07115,1.07135,379000000.0
2009-10-30 14:04:00,1.07135,1.0716,1.0713,1.07145,452900000.0
2009-10-30 14:05:00,1.07145,1.07145,1.07115,1.0714,252400000.0
2009-10-30 14:06:00,1.0714,1.07155,1.07135,1.07135,321000000.0
2009-10-30 14:07:00,1.07135,1.0717,1.07125,1.0717,412800000.0
2009-10-30 14:08:00,1.0717,1.07225,1.07165,1.0721,406139999.0
2009-10-30 14:09:00,1.0721,1.0723,1.07195,1.07195,356800000.0
2009-10-30 14:10:00,1.07195,1.07225,1.07195,1.07215,248300000.0
2009-10-30 14:11:00,1.07215,1.07225,1.07205,1.07225,89100000.0
2009-10-30 14:12:00,1.07215,1.0723,1.07205,1.0723,113299999.0
2009-10-30 14:13:00,1.0723,1.07255,1.0722,1.0724,365500000.0
2009-10-30 14:14:00,1.0724,1.0724,1.0722,1.07225,301400000.0
2009-10-30 14:15:00,1.07225,1.07285,1.07225,1.0723,326200000.0
2009-10-30 14:16:00,1.07235,1.0724,1.0717,1.07185,315499998.0
2009-10-30 14:17:00,1.07185,1.07195,1.07145,1.07145,189400000.0
2009-10-30 14:18:00,1.07145,1.0716,1.0712,1.07145,340300000.0
2009-10-30 14:19:00,1.07145,1.07155,1.07125,1.07125,383100000.0
2009-10-30 14:20:00,1.07125,1.07155,1.07125,1.07155,361900000.0
2009-10-30 14:21:00,1.07155,1.072,1.0715,1.0715,337300000.0
2009-10-30 14:22:00,1.0715,1.0718,1.0715,1.0718,116420000.0
2009-10-30 14:23:00,1.07185,1.07195,1.07145,1.07195,388900001.0
2009-10-30 14:24:00,1.07195,1.07205,1.07185,1.07185,197300000.0
2009-10-30 14:25:00,1.07185,1.07195,1.07175,1.07195,235900000.0
2009-10-30 14:26:00,1.07195,1.0721,1.07155,1.07165,361100000.0
2009-10-30 14:27:00,1.07165,1.07195,1.07165,1.07195,355100000.0
2009-10-30 14:28:00,1.07195,1.07245,1.07195,1.07205,303000001.0
2009-10-30 14:29:00,1.07205,1.07235,1.07165,1.07165,217900000.0
2009-10-30 14:30:00,1.07165,1.0747,1.07155,1.0739,518300000.0
2009-10-30 14:31:00,1.0739,1.07395,1.07315,1.07375,339700000.0
2009-10-30 14:32:00,1.0738,1.0745,1.07345,1.07445,424700000.0
2009-10-30 14:33:00,1.07445,1.0753,1.0738,1.0752,397200000.0
2009-10-30 14:34:00,1.07525,1.07545,1.0746,1.0747,636999997.0
2009-10-30 14:35:00,1.07465,1.07545,1.07465,1.07495,307500000.0
2009-10-30 14:36:00,1.07485,1.07505,1.07445,1.0747,218000000.0
2009-10-30 14:37:00,1.0747,1.07515,1.07465,1.0751,231200000.0
2009-10-30 14:38:00,1.07505,1.07535,1.07495,1.07505,312200000.0
2009-10-30 14:39:00,1.07505,1.0752,1.07465,1.07515,258200000.0
2009-10-30 14:40:00,1.07515,1.07695,1.0751,1.07655,665400000.0
2009-10-30 14:41:00,1.0766,1.07695,1.07655,1.07685,489799998.0
2009-10-30 14:42:00,1.07685,1.077,1.07645,1.07685,303300000.0
2009-10-30 14:43:00,1.0769,1.07755,1.0767,1.0774,562300000.0
2009-10-30 14:44:00,1.0774,1.0777,1.07715,1.07735,439200000.0
2009-10-30 14:45:00,1.07735,1.07915,1.0772,1.07865,300800000.0
2009-10-30 14:46:00,1.07865,1.0787,1.07835,1.0784,395600000.0
2009-10-30 14:47:00,1.0785,1.0785,1.07795,1.07805,376299999.0
2009-10-30 14:48:00,1.07805,1.07805,1.07755,1.07755,234500000.0
2009-10-30 14:49:00,1.07755,1.07755,1.0772,1.07735,325000000.0
2009-10-30 14:50:00,1.07735,1.07785,1.0773,1.0778,307100000.0
2009-10-30 14:51:00,1.0778,1.07785,1.0775,1.07785,353600000.0
2009-10-30 14:52:00,1.07785,1.079,1.07785,1.079,526299994.0
2009-10-30 14:53:00,1.079,1.0793,1.07875,1.07905,270800000.0
2009-10-30 14:54:00,1.07905,1.0793,1.07855,1.0786,357800000.0
2009-10-30 14:55:00,1.07865,1.0788,1.0784,1.07865,317700000.0
2009-10-30 14:56:00,1.07865,1.07935,1.0786,1.0792,377399999.0
2009-10-30 14:57:00,1.0792,1.08005,1.0792,1.07985,266700000.0
2009-10-30 14:58:00,1.07985,1.07985,1.0794,1.07965,263600000.0
2009-10-30 14:59:00,1.07965,1.0805,1.07955,1.08005,678700000.0
2009-10-30 15:00:00,1.0801,1.08055,1.0801,1.08035,401200000.0
2009-10-30 15:01:00,1.08035,1.08035,1.08,1.08015,463200000.0
2009-10-30 15:02:00,1.08015,1.0803,1.07995,1.07995,319300000.0
2009-10-30 15:03:00,1.07995,1.08025,1.07995,1.07995,219500000.0
2009-10-30 15:04:00,1.07995,1.08015,1.07985,1.0799,159200000.0
2009-10-30 15:05:00,1.0799,1.0799,1.0791,1.0792,251400000.0
2009-10-30 15:06:00,1.0792,1.0793,1.07885,1.0791,270200000.0
2009-10-30 15:07:00,1.0789,1.07895,1.0784,1.07855,373000000.0
2009-10-30 15:08:00,1.07855,1.07885,1.07845,1.0787,268700000.0
2009-10-30 15:09:00,1.0787,1.0788,1.07825,1.07845,225830000.0
2009-10-30 15:10:00,1.0785,1.07885,1.0785,1.07875,99500000.0
2009-10-30 15:11:00,1.07875,1.079,1.0786,1.079,111660000.0
2009-10-30 15:12:00,1.07895,1.07895,1.0785,1.07855,169600000.0
2009-10-30 15:13:00,1.07855,1.07865,1.07805,1.0781,341900000.0
2009-10-30 15:14:00,1.07815,1.07815,1.07765,1.07765,272100000.0
2009-10-30 15:15:00,1.07765,1.07795,1.0776,1.07795,308600000.0
2009-10-30 15:16:00,1.07795,1.07835,1.07765,1.07765,197500000.0
2009-10-30 15:17:00,1.0776,1.07795,1.0776,1.07775,142900000.0
2009-10-30 15:18:00,1.07775,1.0783,1.07775,1.07815,271000000.0
2009-10-30 15:19:00,1.07815,1.07835,1.0779,1.07835,387600000.0
2009-10-30 15:20:00,1.07835,1.07855,1.07815,1.07855,295080000.0
2009-10-30 15:21:00,1.07855,1.0788,1.07855,1.07855,93100000.0
2009-10-30 15:22:00,1.07855,1.07875,1.0783,1.07865,396700002.0
2009-10-30 15:23:00,1.07865,1.07875,1.07855,1.0787,236000000.0
2009-10-30 15:24:00,1.0787,1.0789,1.0787,1.07875,194800000.0
2009-10-30 15:25:00,1.07875,1.07875,1.07815,1.07825,377150000.0
2009-10-30 15:26:00,1.07825,1.07875,1.078,1.07855,208000000.0
2009-10-30 15:27:00,1.0785,1.07915,1.0783,1.0788,195600000.0
2009-10-30 15:28:00,1.0788,1.079,1.0787,1.07895,172500000.0
2009-10-30 15:29:00,1.07895,1.0795,1.07875,1.07945,385100000.0
2009-10-30 15:30:00,1.07945,1.0797,1.0789,1.0797,348000000.0
2009-10-30 15:31:00,1.0797,1.0797,1.07905,1.0792,284800000.0
2009-10-30 15:32:00,1.0793,1.07955,1.0793,1.07955,91300000.0
2009-10-30 15:33:00,1.07955,1.07965,1.0792,1.0793,205000000.0
2009-10-30 15:34:00,1.07935,1.0794,1.0789,1.0794,420100000.0
2009-10-30 15:35:00,1.07935,1.07935,1.0787,1.079,474500000.0
2009-10-30 15:36:00,1.079,1.07945,1.079,1.0794,214400000.0
2009-10-30 15:37:00,1.07945,1.0797,1.07945,1.07965,219820000.0
2009-10-30 15:38:00,1.07955,1.07955,1.07915,1.0793,357300000.0
2009-10-30 15:39:00,1.0793,1.0798,1.07925,1.0793,133900000.0
2009-10-30 15:40:00,1.0793,1.08065,1.0793,1.08055,300100000.0
2009-10-30 15:41:00,1.08055,1.08065,1.0802,1.08045,480500000.0
2009-10-30 15:42:00,1.08045,1.08075,1.0781,1.0782,496900000.0
2009-10-30 15:43:00,1.0783,1.0786,1.07775,1.0783,293300000.0
2009-10-30 15:44:00,1.07835,1.07895,1.07825,1.07855,401099999.0
2009-10-30 15:45:00,1.07855,1.07855,1.0778,1.0783,385700000.0
2009-10-30 15:46:00,1.0783,1.07955,1.0781,1.07915,377600000.0
2009-10-30 15:47:00,1.07915,1.07915,1.07855,1.079,381700000.0
2009-10-30 15:48:00,1.079,1.07955,1.07895,1.0794,486600000.0
2009-10-30 15:49:00,1.0795,1.08005,1.0792,1.0797,582600000.0
2009-10-30 15:50:00,1.0797,1.08015,1.07925,1.0796,510500000.0
2009-10-30 15:51:00,1.0796,1.08085,1.07955,1.0808,624800000.0
2009-10-30 15:52:00,1.0808,1.08115,1.0805,1.0811,471900000.0
2009-10-30 15:53:00,1.08105,1.0812,1.08065,1.0807,701500001.0
2009-10-30 15:54:00,1.0807,1.0807,1.08,1.08035,457500000.0
2009-10-30 15:55:00,1.08035,1.08055,1.08,1.08025,533700000.0
2009-10-30 15:56:00,1.08025,1.08025,1.0795,1.0795,402500000.0
2009-10-30 15:57:00,1.0795,1.08,1.0792,1.08,541600001.0
2009-10-30 15:58:00,1.08,1.0807,1.07995,1.08065,626600002.0
2009-10-30 15:59:00,1.08065,1.08105,1.0805,1.08085,466100000.0
2009-10-30 16:00:00,1.08085,1.08085,1.0802,1.08025,487099999.0
2009-10-30 16:01:00,1.08025,1.08065,1.07955,1.08015,489399999.0
2009-10-30 16:02:00,1.08025,1.08025,1.0792,1.07935,552200000.0
2009-10-30 16:03:00,1.07935,1.08,1.07935,1.07985,450800000.0
2009-10-30 16:04:00,1.07985,1.08025,1.0796,1.07995,403300000.0
2009-10-30 16:05:00,1.07995,1.08025,1.0796,1.0797,566400000.0
2009-10-30 16:06:00,1.07975,1.0801,1.0797,1.0797,512800000.0
2009-10-30 16:07:00,1.07975,1.07975,1.07925,1.0796,383900000.0
2009-10-30 16:08:00,1.0797,1.07975,1.07915,1.07975,536600000.0
2009-10-30 16:09:00,1.07975,1.08005,1.07945,1.07985,434100000.0
2009-10-30 16:10:00,1.07985,1.08,1.07955,1.08,408500000.0
2009-10-30 16:11:00,1.0801,1.08015,1.07985,1.07995,381400000.0
2009-10-30 16:12:00,1.07995,1.0807,1.07995,1.08055,422900000.0
2009-10-30 16:13:00,1.08055,1.0807,1.0801,1.0804,656199999.0
2009-10-30 16:14:00,1.0804,1.0805,1.0799,1.08015,390500000.0
2009-10-30 16:15:00,1.08015,1.08085,1.07995,1.08085,342400000.0
2009-10-30 16:16:00,1.08085,1.081,1.08065,1.0808,200500000.0
2009-10-30 16:17:00,1.0808,1.08095,1.0801,1.0804,187900000.0
2009-10-30 16:18:00,1.08035,1.0807,1.07985,1.08015,359399999.0
2009-10-30 16:19:00,1.08015,1.08085,1.0799,1.08055,302700000.0
2009-10-30 16:20:00,1.08055,1.0806,1.0798,1.08055,278999999.0
2009-10-30 16:21:00,1.08055,1.0808,1.08005,1.0801,250600000.0
2009-10-30 16:22:00,1.0801,1.08065,1.08005,1.0805,169700000.0
2009-10-30 16:23:00,1.08065,1.08065,1.0803,1.0805,288600000.0
2009-10-30 16:24:00,1.0805,1.0806,1.0802,1.0803,405400000.0
2009-10-30 16:25:00,1.0803,1.0807,1.08025,1.08035,235400000.0
2009-10-30 16:26:00,1.08035,1.08035,1.08005,1.08025,374500000.0
2009-10-30 16:27:00,1.08025,1.0807,1.08025,1.0805,162200000.0
2009-10-30 16:28:00,1.08045,1.08065,1.0803,1.08035,211700000.0
2009-10-30 16:29:00,1.08035,1.0808,1.08015,1.0805,496700000.0
2009-10-30 16:30:00,1.08055,1.0809,1.08055,1.0808,262200000.0
2009-10-30 16:31:00,1.0808,1.08095,1.08035,1.08045,213000000.0
2009-10-30 16:32:00,1.08045,1.0806,1.0802,1.0806,442000000.0
2009-10-30 16:33:00,1.08065,1.08095,1.08055,1.08055,255300000.0
2009-10-30 16:34:00,1.0807,1.08085,1.08055,1.08055,293200000.0
2009-10-30 16:35:00,1.08055,1.0811,1.08055,1.08105,157700000.0
2009-10-30 16:36:00,1.08115,1.0813,1.08075,1.08085,168400000.0
2009-10-30 16:37:00,1.08075,1.08095,1.0806,1.08065,382600000.0
2009-10-30 16:38:00,1.08065,1.08105,1.08065,1.0807,324200000.0
2009-10-30 16:39:00,1.0807,1.0808,1.0804,1.0804,554100000.0
2009-10-30 16:40:00,1.0804,1.0808,1.08035,1.08065,127100000.0
2009-10-30 16:41:00,1.08065,1.081,1.0806,1.0809,132300000.0
2009-10-30 16:42:00,1.0809,1.0809,1.08055,1.0806,132500000.0
2009-10-30 16:43:00,1.0806,1.08105,1.0806,1.08085,172300000.0
2009-10-30 16:44:00,1.08085,1.08085,1.08035,1.08055,365400000.0
2009-10-30 16:45:00,1.08055,1.08075,1.08,1.08015,546900000.0
2009-10-30 16:46:00,1.08015,1.08025,1.08,1.0801,340000000.0
2009-10-30 16:47:00,1.08005,1.0803,1.07985,1.08,310900000.0
2009-10-30 16:48:00,1.07995,1.08,1.0794,1.07965,244300000.0
2009-10-30 16:49:00,1.07965,1.07975,1.0793,1.07935,203900000.0
2009-10-30 16:50:00,1.07935,1.0795,1.07905,1.0794,192800000.0
2009-10-30 16:51:00,1.0794,1.0795,1.07895,1.07905,319200000.0
2009-10-30 16:52:00,1.07905,1.0795,1.079,1.0791,315500000.0
2009-10-30 16:53:00,1.079,1.07915,1.07885,1.07885,197600000.0
2009-10-30 16:54:00,1.07885,1.0792,1.07855,1.07895,109200000.0
2009-10-30 16:55:00,1.07895,1.07935,1.07895,1.07895,112000000.0
2009-10-30 16:56:00,1.07895,1.0793,1.0788,1.079,344000000.0
2009-10-30 16:57:00,1.079,1.07935,1.07895,1.07915,302800000.0
2009-10-30 16:58:00,1.07895,1.07925,1.0787,1.07925,177800000.0
2009-10-30 16:59:00,1.0792,1.0796,1.07905,1.07905,170200000.0
2009-10-30 17:00:00,1.07905,1.0794,1.079,1.07905,369100000.0
2009-10-30 17:01:00,1.0791,1.07955,1.0791,1.0794,481900000.0
2009-10-30 17:02:00,1.0794,1.07955,1.0793,1.07935,230000000.0
2009-10-30 17:03:00,1.0794,1.0795,1.07915,1.0793,229500000.0
2009-10-30 17:04:00,1.0793,1.07935,1.07925,1.07925,236900000.0
2009-10-30 17:05:00,1.0794,1.0794,1.07915,1.07935,75100000.0
2009-10-30 17:06:00,1.07935,1.07975,1.07935,1.0796,425500000.0
2009-10-30 17:07:00,1.0797,1.0799,1.0797,1.07985,431199998.0
2009-10-30 17:08:00,1.0799,1.081,1.0799,1.0808,563900000.0
2009-10-30 17:09:00,1.08085,1.0817,1.08085,1.08155,217300000.0
2009-10-30 17:10:00,1.0813,1.0813,1.08075,1.08075,598400000.0
2009-10-30 17:11:00,1.08075,1.0828,1.08075,1.0827,408800000.0
2009-10-30 17:12:00,1.08265,1.0836,1.0826,1.08305,540700000.0
2009-10-30 17:13:00,1.083,1.08365,1.08255,1.08365,495500000.0
2009-10-30 17:14:00,1.08365,1.0838,1.08265,1.0832,523700000.0
2009-10-30 17:15:00,1.0832,1.0832,1.08265,1.0828,283400000.0
2009-10-30 17:16:00,1.0826,1.08305,1.0826,1.0828,336700000.0
2009-10-30 17:17:00,1.08275,1.08325,1.0827,1.08305,459900000.0
2009-10-30 17:18:00,1.08305,1.08305,1.0826,1.08275,421000000.0
2009-10-30 17:19:00,1.08275,1.0828,1.08235,1.0824,394600000.0
2009-10-30 17:20:00,1.08245,1.0825,1.08175,1.082,505900000.0
2009-10-30 17:21:00,1.08205,1.0823,1.08145,1.08145,377500000.0
2009-10-30 17:22:00,1.0815,1.08205,1.0815,1.0818,480200000.0
2009-10-30 17:23:00,1.0818,1.08235,1.08175,1.08225,338400000.0
2009-10-30 17:24:00,1.08225,1.0824,1.0819,1.082,316800000.0
2009-10-30 17:25:00,1.082,1.0821,1.08155,1.08175,353000000.0
2009-10-30 17:26:00,1.08175,1.08175,1.08145,1.08155,292300000.0
2009-10-30 17:27:00,1.08155,1.08195,1.08155,1.0819,229600000.0
2009-10-30 17:28:00,1.0819,1.0819,1.0814,1.0814,156000000.0
2009-10-30 17:29:00,1.08135,1.0814,1.08115,1.08135,175400000.0
2009-10-30 17:30:00,1.08135,1.08135,1.0809,1.08105,320700000.0
2009-10-30 17:31:00,1.08105,1.0813,1.08105,1.08125,127300000.0
2009-10-30 17:32:00,1.08125,1.08145,1.081,1.081,168300000.0
2009-10-30 17:33:00,1.081,1.081,1.0805,1.08085,289300000.0
2009-10-30 17:34:00,1.0809,1.0809,1.08015,1.0804,246000000.0
2009-10-30 17:35:00,1.0805,1.08115,1.0805,1.0809,210400000.0
2009-10-30 17:36:00,1.0809,1.0811,1.08055,1.08085,536600000.0
2009-10-30 17:37:00,1.08085,1.0818,1.0807,1.08175,330100000.0
2009-10-30 17:38:00,1.08175,1.08215,1.08165,1.08205,496900000.0
2009-10-30 17:39:00,1.08205,1.0822,1.08165,1.08165,271900000.0
2009-10-30 17:40:00,1.08165,1.082,1.08155,1.08185,287900000.0
2009-10-30 17:41:00,1.08185,1.08205,1.08145,1.08155,394500000.0
2009-10-30 17:42:00,1.08155,1.0816,1.08125,1.08135,462900000.0
2009-10-30 17:43:00,1.08135,1.0815,1.08075,1.08085,400800000.0
2009-10-30 17:44:00,1.081,1.08135,1.081,1.08115,612100000.0
2009-10-30 17:45:00,1.08115,1.0814,1.0811,1.0814,340300000.0
2009-10-30 17:46:00,1.0814,1.0818,1.0812,1.0814,360000000.0
2009-10-30 17:47:00,1.0815,1.0816,1.08065,1.0811,327000000.0
2009-10-30 17:48:00,1.0811,1.08145,1.08105,1.0814,149500000.0
2009-10-30 17:49:00,1.08145,1.082,1.08145,1.082,391900000.0
2009-10-30 17:50:00,1.08195,1.0823,1.0818,1.0822,212400000.0
2009-10-30 17:51:00,1.0822,1.08245,1.082,1.0824,258080000.0
2009-10-30 17:52:00,1.0824,1.08245,1.0812,1.08125,220600000.0
2009-10-30 17:53:00,1.0812,1.0815,1.0811,1.08125,226600000.0
2009-10-30 17:54:00,1.08125,1.0813,1.07975,1.0798,494500000.0
2009-10-30 17:55:00,1.0798,1.08075,1.07965,1.08035,363400000.0
2009-10-30 17:56:00,1.08035,1.08105,1.08035,1.08075,176600000.0
2009-10-30 17:57:00,1.08075,1.08075,1.08005,1.0801,229700000.0
2009-10-30 17:58:00,1.08015,1.08015,1.07925,1.0794,255400000.0
2009-10-30 17:59:00,1.0794,1.07945,1.0762,1.07685,347100000.0
2009-10-30 18:00:00,1.0768,1.0775,1.0766,1.07735,409600000.0
2009-10-30 18:01:00,1.07735,1.0777,1.0772,1.07755,256800000.0
2009-10-30 18:02:00,1.07755,1.0782,1.07745,1.0782,230400000.0
2009-10-30 18:03:00,1.07825,1.0783,1.07795,1.0782,192300000.0
2009-10-30 18:04:00,1.0782,1.0784,1.07785,1.0781,233900000.0
2009-10-30 18:05:00,1.0782,1.0784,1.07775,1.07775,178300000.0
2009-10-30 18:06:00,1.0778,1.07795,1.07715,1.07725,169100000.0
2009-10-30 18:07:00,1.0772,1.0772,1.0765,1.07715,454300000.0
2009-10-30 18:08:00,1.0772,1.07755,1.07715,1.07735,360900000.0
2009-10-30 18:09:00,1.0773,1.0774,1.07635,1.0766,403800000.0
2009-10-30 18:10:00,1.0766,1.07675,1.0761,1.07675,385300000.0
2009-10-30 18:11:00,1.0768,1.07695,1.0762,1.07675,508499999.0
2009-10-30 18:12:00,1.07675,1.0772,1.0767,1.0771,286600000.0
2009-10-30 18:13:00,1.0771,1.0779,1.07705,1.0778,378100000.0
2009-10-30 18:14:00,1.0777,1.07845,1.0777,1.07835,387200000.0
2009-10-30 18:15:00,1.07835,1.0787,1.0783,1.0787,345400000.0
2009-10-30 18:16:00,1.0787,1.0787,1.07805,1.07805,309400000.0
2009-10-30 18:17:00,1.07805,1.0789,1.07805,1.07865,263800000.0
2009-10-30 18:18:00,1.07865,1.07895,1.07855,1.0787,151700000.0
2009-10-30 18:19:00,1.0787,1.07895,1.07835,1.07835,171800000.0
2009-10-30 18:20:00,1.07835,1.07835,1.0778,1.0778,359500000.0
2009-10-30 18:21:00,1.0778,1.07785,1.07725,1.07755,257300000.0
2009-10-30 18:22:00,1.0775,1.0777,1.0771,1.07725,226400000.0
2009-10-30 18:23:00,1.07725,1.07765,1.0771,1.07755,317000000.0
2009-10-30 18:24:00,1.0776,1.07815,1.0776,1.07775,359200000.0
2009-10-30 18:25:00,1.07775,1.07845,1.0776,1.07835,339600000.0
2009-10-30 18:26:00,1.07825,1.07925,1.07825,1.07885,409900000.0
2009-10-30 18:27:00,1.0788,1.07995,1.0787,1.07955,383700000.0
2009-10-30 18:28:00,1.07955,1.0797,1.07875,1.0791,452300000.0
2009-10-30 18:29:00,1.0791,1.0796,1.07885,1.0796,384200000.0
2009-10-30 18:30:00,1.0796,1.0796,1.0785,1.0787,326400000.0
2009-10-30 18:31:00,1.0787,1.0789,1.0787,1.07875,114900000.0
2009-10-30 18:32:00,1.07875,1.0791,1.07855,1.07865,269700000.0
2009-10-30 18:33:00,1.0788,1.0788,1.0783,1.07855,363900000.0
2009-10-30 18:34:00,1.07855,1.07885,1.07795,1.078,442100000.0
2009-10-30 18:35:00,1.078,1.07855,1.07785,1.0785,532200000.0
2009-10-30 18:36:00,1.0785,1.0787,1.07825,1.0783,533000000.0
2009-10-30 18:37:00,1.07825,1.07825,1.07775,1.07785,475400000.0
2009-10-30 18:38:00,1.0778,1.07805,1.0777,1.07795,391500000.0
2009-10-30 18:39:00,1.07795,1.07815,1.0771,1.07795,628300000.0
2009-10-30 18:40:00,1.07795,1.07805,1.0775,1.07755,539700000.0
2009-10-30 18:41:00,1.07755,1.07755,1.077,1.07715,457400000.0
2009-10-30 18:42:00,1.07715,1.07755,1.07715,1.07755,247900000.0
2009-10-30 18:43:00,1.07755,1.0779,1.07745,1.0779,388100000.0
2009-10-30 18:44:00,1.0779,1.07885,1.0779,1.07875,351200001.0
2009-10-30 18:45:00,1.07875,1.07875,1.07775,1.0782,204400000.0
2009-10-30 18:46:00,1.0782,1.0787,1.07815,1.07865,281500000.0
2009-10-30 18:47:00,1.0786,1.0795,1.07855,1.0795,582200000.0
2009-10-30 18:48:00,1.0795,1.08,1.07945,1.0799,588000000.0
2009-10-30 18:49:00,1.0799,1.08085,1.0799,1.0801,562600000.0
2009-10-30 18:50:00,1.08005,1.0803,1.07975,1.08,369600000.0
2009-10-30 18:51:00,1.08,1.08095,1.07985,1.08055,325800000.0
2009-10-30 18:52:00,1.08055,1.08095,1.0799,1.0799,384200000.0
2009-10-30 18:53:00,1.0799,1.0799,1.0793,1.0793,258700000.0
2009-10-30 18:54:00,1.0793,1.07985,1.0793,1.07965,370600000.0
2009-10-30 18:55:00,1.07965,1.08015,1.07965,1.07995,252900000.0
2009-10-30 18:56:00,1.07995,1.07995,1.07915,1.07915,178800000.0
2009-10-30 18:57:00,1.07915,1.08,1.07885,1.0799,278300000.0
2009-10-30 18:58:00,1.0799,1.08005,1.0791,1.0791,233900000.0
2009-10-30 18:59:00,1.0791,1.08015,1.07895,1.0801,170000000.0
2009-10-30 19:00:00,1.08005,1.08015,1.07935,1.0794,191800000.0
2009-10-30 19:01:00,1.07945,1.08015,1.07945,1.0801,197100000.0
2009-10-30 19:02:00,1.08015,1.0802,1.07995,1.08,168100000.0
2009-10-30 19:03:00,1.08,1.0801,1.07975,1.0798,269000000.0
2009-10-30 19:04:00,1.0798,1.07995,1.0798,1.0798,191500000.0
2009-10-30 19:05:00,1.0798,1.07985,1.07945,1.07945,250800000.0
2009-10-30 19:06:00,1.07935,1.0796,1.07935,1.0795,266800000.0
2009-10-30 19:07:00,1.0795,1.07995,1.0795,1.0798,130800000.0
2009-10-30 19:08:00,1.07975,1.07975,1.07935,1.0796,322500000.0
2009-10-30 19:09:00,1.07955,1.0802,1.07955,1.0799,369400000.0
2009-10-30 19:10:00,1.07995,1.07995,1.0796,1.07975,314100000.0
2009-10-30 19:11:00,1.07975,1.0799,1.07955,1.07975,492000000.0
2009-10-30 19:12:00,1.07975,1.0802,1.07965,1.0802,295100000.0
2009-10-30 19:13:00,1.0802,1.08065,1.0797,1.07975,294300000.0
2009-10-30 19:14:00,1.07975,1.0801,1.07975,1.0801,294000000.0
2009-10-30 19:15:00,1.08005,1.0804,1.07975,1.0801,499900000.0
2009-10-30 19:16:00,1.0801,1.08055,1.0801,1.0802,271800000.0
2009-10-30 19:17:00,1.0802,1.0804,1.0801,1.0802,86700000.0
2009-10-30 19:18:00,1.0802,1.08075,1.0802,1.0806,126600000.0
2009-10-30 19:19:00,1.0807,1.08105,1.0807,1.08075,261700000.0
2009-10-30 19:20:00,1.0808,1.08145,1.08075,1.08135,268900000.0
2009-10-30 19:21:00,1.08135,1.08135,1.08105,1.08115,259700000.0
2009-10-30 19:22:00,1.08115,1.08145,1.08095,1.0814,295700000.0
2009-10-30 19:23:00,1.0814,1.08205,1.0813,1.08185,416100000.0
2009-10-30 19:24:00,1.08185,1.08185,1.0812,1.0813,322000000.0
2009-10-30 19:25:00,1.0813,1.08135,1.08065,1.0812,358599998.0
2009-10-30 19:26:00,1.08115,1.08165,1.08115,1.08135,469600000.0
2009-10-30 19:27:00,1.08135,1.0815,1.08085,1.08125,433600000.0
2009-10-30 19:28:00,1.08125,1.0818,1.0812,1.08135,312500000.0
2009-10-30 19:29:00,1.08135,1.08175,1.08125,1.0813,177100000.0
2009-10-30 19:30:00,1.0811,1.0811,1.08075,1.08105,443400000.0
2009-10-30 19:31:00,1.08105,1.08165,1.081,1.0814,437500000.0
2009-10-30 19:32:00,1.0814,1.082,1.0814,1.0819,387500000.0
2009-10-30 19:33:00,1.08185,1.08245,1.0815,1.0823,390800000.0
2009-10-30 19:34:00,1.0823,1.08245,1.08195,1.082,430100000.0
2009-10-30 19:35:00,1.082,1.08215,1.08185,1.08195,410699999.0
2009-10-30 19:36:00,1.0819,1.08215,1.0819,1.08195,397900000.0
2009-10-30 19:37:00,1.08195,1.0822,1.08185,1.082,515600000.0
2009-10-30 19:38:00,1.082,1.082,1.0815,1.0815,310900000.0
2009-10-30 19:39:00,1.0815,1.08165,1.08125,1.08125,373200000.0
2009-10-30 19:40:00,1.08125,1.0816,1.08125,1.08145,208100000.0
2009-10-30 19:41:00,1.08145,1.08145,1.08055,1.08055,248100000.0
2009-10-30 19:42:00,1.08055,1.08055,1.0803,1.0804,72500000.0
2009-10-30 19:43:00,1.0804,1.0804,1.08005,1.0803,119800000.0
2009-10-30 19:44:00,1.0803,1.08045,1.08015,1.08025,299400000.0
2009-10-30 19:45:00,1.08025,1.08095,1.08025,1.0809,294200000.0
2009-10-30 19:46:00,1.0809,1.0811,1.08065,1.08065,329600000.0
2009-10-30 19:47:00,1.08065,1.08065,1.08025,1.08025,367700000.0
2009-10-30 19:48:00,1.08025,1.0806,1.08025,1.08055,149800000.0
2009-10-30 19:49:00,1.08055,1.08085,1.08055,1.08085,122800000.0
2009-10-30 19:50:00,1.08095,1.081,1.08085,1.08085,136900000.0
2009-10-30 19:51:00,1.08085,1.08095,1.08085,1.08085,126500000.0
2009-10-30 19:52:00,1.08085,1.08105,1.08075,1.08085,172400000.0
2009-10-30 19:53:00,1.08085,1.081,1.08085,1.08095,62300000.0
2009-10-30 19:54:00,1.08095,1.0814,1.08095,1.08125,218400000.0
2009-10-30 19:55:00,1.08125,1.08135,1.08115,1.0812,154300000.0
2009-10-30 19:56:00,1.0812,1.0812,1.08095,1.0812,321100001.0
2009-10-30 19:57:00,1.0812,1.0812,1.081,1.08105,238400000.0
2009-10-30 19:58:00,1.081,1.08115,1.08095,1.08095,270500000.0
2009-10-30 19:59:00,1.08095,1.08125,1.08085,1.08105,324100000.0
2009-10-30 20:00:00,1.08105,1.0811,1.08055,1.08075,378000000.0
2009-10-30 20:01:00,1.08065,1.08065,1.08045,1.0805,59200000.0
2009-10-30 20:02:00,1.08045,1.08045,1.0801,1.0801,301600000.0
2009-10-30 20:03:00,1.08005,1.08025,1.08005,1.08015,460800000.0
2009-10-30 20:04:00,1.08015,1.08025,1.0797,1.0798,227800000.0
2009-10-30 20:05:00,1.0798,1.0799,1.07965,1.0798,121500000.0
2009-10-30 20:06:00,1.07975,1.07975,1.07925,1.07945,109100000.0
2009-10-30 20:07:00,1.0795,1.07965,1.07915,1.07915,140900000.0
2009-10-30 20:08:00,1.07915,1.07935,1.07865,1.0788,207200000.0
2009-10-30 20:09:00,1.0788,1.07895,1.07855,1.0787,298400000.0
2009-10-30 20:10:00,1.0787,1.07915,1.0787,1.07905,168400000.0
2009-10-30 20:11:00,1.0791,1.0791,1.07875,1.07875,321900000.0
2009-10-30 20:12:00,1.07875,1.07885,1.07875,1.0788,59600000.0
2009-10-30 20:13:00,1.0788,1.0789,1.0786,1.0788,97200000.0
2009-10-30 20:14:00,1.0788,1.07885,1.07875,1.07885,46800000.0
2009-10-30 20:15:00,1.07885,1.0797,1.07885,1.0795,183100000.0
2009-10-30 20:16:00,1.07945,1.0796,1.0794,1.07955,177100000.0
2009-10-30 20:17:00,1.07945,1.07955,1.07935,1.07955,299400000.0
2009-10-30 20:18:00,1.07955,1.07965,1.0794,1.0795,302100000.0
2009-10-30 20:19:00,1.07945,1.0796,1.0789,1.07895,278600000.0
2009-10-30 20:20:00,1.07895,1.07955,1.07895,1.07935,203000000.0
2009-10-30 20:21:00,1.0794,1.07965,1.07935,1.0796,132200000.0
2009-10-30 20:22:00,1.07965,1.07965,1.07945,1.07955,186600000.0
2009-10-30 20:23:00,1.07955,1.08005,1.07955,1.08005,256000000.0
2009-10-30 20:24:00,1.08005,1.08015,1.07985,1.08,85500000.0
2009-10-30 20:25:00,1.08005,1.08015,1.0796,1.08015,262000000.0
2009-10-30 20:26:00,1.08015,1.08025,1.0801,1.0802,34100000.0
2009-10-30 20:27:00,1.08015,1.08065,1.08015,1.08055,129100000.0
2009-10-30 20:28:00,1.08055,1.08075,1.08025,1.08055,310200000.0
2009-10-30 20:29:00,1.08055,1.0807,1.08015,1.0804,576100000.0
2009-10-30 20:30:00,1.0804,1.08045,1.0802,1.08035,184000000.0
2009-10-30 20:31:00,1.08035,1.08035,1.0801,1.08015,236500000.0
2009-10-30 20:32:00,1.08015,1.0802,1.08015,1.08015,160600000.0
2009-10-30 20:33:00,1.08015,1.0802,1.07975,1.07995,380300000.0
2009-10-30 20:34:00,1.07995,1.08015,1.0799,1.0799,477500000.0
2009-10-30 20:35:00,1.0799,1.07995,1.0796,1.07985,292700000.0
2009-10-30 20:36:00,1.07985,1.0809,1.07985,1.0807,166800000.0
2009-10-30 20:37:00,1.0807,1.0809,1.0807,1.0808,219500000.0
2009-10-30 20:38:00,1.0808,1.0808,1.08025,1.0803,351300000.0
2009-10-30 20:39:00,1.0803,1.08055,1.08,1.0802,304900000.0
2009-10-30 20:40:00,1.0802,1.0806,1.08015,1.0804,290700000.0
2009-10-30 20:41:00,1.08045,1.0806,1.0804,1.0806,178300000.0
2009-10-30 20:42:00,1.08055,1.0809,1.08055,1.08085,222800000.0
2009-10-30 20:43:00,1.08085,1.08125,1.08085,1.0809,264200000.0
2009-10-30 20:44:00,1.0809,1.08125,1.0809,1.08125,174600000.0
2009-10-30 20:45:00,1.08125,1.0815,1.08125,1.0814,242400000.0
2009-10-30 20:46:00,1.0814,1.0814,1.081,1.081,306100000.0
2009-10-30 20:47:00,1.081,1.081,1.0806,1.08085,245200000.0
2009-10-30 20:48:00,1.08085,1.08085,1.0807,1.0807,225100000.0
2009-10-30 20:49:00,1.08075,1.0809,1.08075,1.0809,238800000.0
2009-10-30 20:50:00,1.0809,1.08105,1.08075,1.08075,292900000.0
2009-10-30 20:51:00,1.08075,1.0809,1.08075,1.0809,141300000.0
2009-10-30 20:52:00,1.0809,1.0809,1.0805,1.08055,259600000.0
2009-10-30 20:53:00,1.08055,1.08055,1.07995,1.07995,372400000.0
2009-10-30 20:54:00,1.07995,1.0801,1.07995,1.08005,206000000.0
2009-10-30 20:55:00,1.08005,1.0803,1.07955,1.07955,355300000.0
2009-10-30 20:56:00,1.07955,1.0798,1.0795,1.0798,427500000.0
2009-10-30 20:57:00,1.0798,1.08015,1.0798,1.08005,268200000.0
2009-10-30 20:58:00,1.08005,1.08005,1.0798,1.07985,247800000.0
2009-10-30 20:59:00,1.07985,1.07985,1.0794,1.07975,567900000.0
2009-10-30 21:00:00,1.07975,1.0801,1.07965,1.08005,332500000.0
2009-10-30 21:01:00,1.0801,1.0803,1.08005,1.08025,80300000.0
2009-10-30 21:02:00,1.08025,1.08025,1.0795,1.0796,77400000.0
2009-10-30 21:03:00,1.07975,1.08025,1.07965,1.08005,110100000.0
2009-10-30 21:04:00,1.08005,1.08015,1.07975,1.0801,118500000.0
2009-10-30 21:05:00,1.08005,1.08035,1.08,1.0803,160700000.0
2009-10-30 21:06:00,1.0803,1.0804,1.0801,1.0803,79600000.0
2009-10-30 21:07:00,1.0803,1.0803,1.08015,1.08025,75000000.0
2009-10-30 21:08:00,1.0803,1.08035,1.08015,1.08025,62100000.0
2009-10-30 21:09:00,1.08025,1.08035,1.08025,1.08035,25500000.0
2009-10-30 21:10:00,1.08035,1.08035,1.0799,1.07995,45000000.0
2009-10-30 21:11:00,1.0799,1.07995,1.07955,1.07955,151800000.0
2009-10-30 21:12:00,1.07955,1.07995,1.07945,1.07995,75240000.0
2009-10-30 21:13:00,1.07995,1.08005,1.07895,1.07895,269940000.0
2009-10-30 21:14:00,1.07895,1.0797,1.07865,1.0797,193140000.0
2009-10-30 21:15:00,1.07975,1.07985,1.0794,1.0795,120980000.0
2009-10-30 21:16:00,1.0795,1.0796,1.07935,1.07955,199640000.0
2009-10-30 21:17:00,1.07955,1.07985,1.0794,1.0796,175200000.0
2009-10-30 21:18:00,1.0796,1.0797,1.0794,1.07955,94840000.0
2009-10-30 21:19:00,1.07955,1.07985,1.07955,1.0798,63040000.0
2009-10-30 21:20:00,1.0798,1.0802,1.0797,1.08015,54600000.0
2009-10-30 21:21:00,1.08015,1.08025,1.0799,1.07995,102000000.0
2009-10-30 21:22:00,1.07985,1.07995,1.0796,1.0799,160300000.0
2009-10-30 21:23:00,1.0799,1.08005,1.07975,1.08005,48900000.0
2009-10-30 21:24:00,1.08005,1.0802,1.0798,1.08,179120000.0
2009-10-30 21:25:00,1.08,1.0801,1.0799,1.08,126000000.0
2009-10-30 21:26:00,1.08,1.08015,1.08,1.08,55900000.0
2009-10-30 21:27:00,1.08,1.08035,1.0798,1.08035,138900000.0
2009-10-30 21:28:00,1.08035,1.08035,1.0799,1.07995,135800000.0
2009-10-30 21:29:00,1.07995,1.0802,1.0796,1.0799,221800000.0
2009-10-30 21:30:00,1.07985,1.08005,1.0798,1.08005,147600000.0
2009-10-30 21:31:00,1.0801,1.0804,1.07975,1.0801,186700000.0
2009-10-30 21:32:00,1.08015,1.08015,1.07965,1.0799,146100000.0
2009-10-30 21:33:00,1.08,1.08045,1.07995,1.08035,193600000.0
2009-10-30 21:34:00,1.08045,1.08045,1.08035,1.08035,124300000.0
2009-10-30 21:35:00,1.08035,1.0805,1.08015,1.0805,131400000.0
2009-10-30 21:36:00,1.0806,1.0806,1.0803,1.0803,118100000.0
2009-10-30 21:37:00,1.0803,1.08045,1.08025,1.08035,182000000.0
2009-10-30 21:38:00,1.08035,1.0805,1.08025,1.08035,212600000.0
2009-10-30 21:39:00,1.0804,1.08045,1.08025,1.08025,48700000.0
2009-10-30 21:40:00,1.08025,1.0805,1.08025,1.0803,133900000.0
2009-10-30 21:41:00,1.08025,1.08035,1.0802,1.0802,71900000.0
2009-10-30 21:42:00,1.0802,1.0803,1.08015,1.08015,72000000.0
2009-10-30 21:43:00,1.0803,1.0803,1.08015,1.0802,51500000.0
2009-10-30 21:44:00,1.08025,1.0805,1.08025,1.08045,25800000.0
2009-10-30 21:45:00,1.0804,1.08065,1.0804,1.08055,65300000.0
2009-10-30 21:46:00,1.08045,1.0807,1.0804,1.0806,83000000.0
2009-10-30 21:47:00,1.08065,1.08085,1.08045,1.0806,50500000.0
2009-10-30 21:48:00,1.08055,1.08055,1.0803,1.08035,92300000.0
2009-10-30 21:49:00,1.08035,1.08045,1.0803,1.0803,93500000.0
2009-10-30 21:50:00,1.08025,1.08025,1.0801,1.08015,134800000.0
2009-10-30 21:51:00,1.08015,1.0806,1.08015,1.0805,178800000.0
2009-10-30 21:52:00,1.0805,1.0808,1.0804,1.0804,112000000.0
2009-10-30 21:53:00,1.08045,1.0806,1.08045,1.0805,91920000.0
2009-10-30 21:54:00,1.0806,1.0806,1.0805,1.0805,12000000.0
2009-10-30 21:55:00,1.08055,1.08065,1.08035,1.08065,131500000.0
2009-10-30 21:56:00,1.08065,1.08065,1.0804,1.0804,57500000.0
2009-10-30 21:57:00,1.0804,1.0809,1.0804,1.0809,110100000.0
2009-10-30 21:58:00,1.08085,1.08135,1.08075,1.08105,92300000.0
2009-10-30 21:59:00,1.08105,1.0817,1.08105,1.0816,223200000.0
2009-10-30 22:00:00,1.08165,1.0829,1.08155,1.08195,321700000.0
2009-10-30 22:01:00,1.0818,1.08195,1.08165,1.08165,155000000.0
2009-10-30 22:02:00,1.0816,1.0817,1.08145,1.0816,217500000.0
2009-10-30 22:03:00,1.08165,1.0817,1.0816,1.08165,25100000.0
2009-10-30 22:04:00,1.08165,1.08175,1.0815,1.08165,575600002.0
2009-10-30 22:05:00,1.08165,1.0817,1.0816,1.0816,316700001.0
2009-10-30 22:06:00,1.0816,1.0816,1.08145,1.0815,65600000.0
2009-10-30 22:07:00,1.0815,1.08175,1.0815,1.08175,1343600000.0
2009-10-30 22:08:00,1.0817,1.08175,1.08165,1.08165,334600000.0
2009-10-30 22:09:00,1.08165,1.0818,1.08165,1.0817,529500000.0
2009-10-30 22:10:00,1.0817,1.0817,1.0814,1.0816,764099997.0
2009-10-30 22:11:00,1.0816,1.08185,1.08145,1.08165,108700000.0
2009-10-30 22:12:00,1.08165,1.0827,1.08165,1.0824,121600000.0
2009-10-30 22:13:00,1.0824,1.0827,1.08215,1.08245,271200000.0
2009-10-30 22:14:00,1.0825,1.0825,1.08245,1.0825,63900000.0
2009-10-30 22:15:00,1.0825,1.08295,1.08245,1.08295,88100000.0
2009-10-30 22:16:00,1.08295,1.08375,1.08295,1.08365,118600000.0
2009-10-30 22:17:00,1.0835,1.0836,1.08345,1.08345,129600000.0
2009-10-30 22:18:00,1.08345,1.0838,1.08345,1.0838,195800000.0
2009-10-30 22:19:00,1.08385,1.08425,1.0838,1.0838,187400000.0
2009-10-30 22:20:00,1.0838,1.0844,1.08375,1.0844,295600000.0
2009-10-30 22:21:00,1.0844,1.0845,1.0841,1.0842,77100000.0
2009-10-30 22:22:00,1.08415,1.08415,1.08385,1.08395,130300000.0
2009-10-30 22:23:00,1.0838,1.084,1.08375,1.08385,218100000.0
2009-10-30 22:24:00,1.08385,1.084,1.08365,1.084,126400000.0
2009-10-30 22:25:00,1.084,1.0841,1.0835,1.0837,182400000.0
2009-10-30 22:26:00,1.0837,1.0837,1.0837,1.0837,15200000.0
2009-10-30 22:27:00,1.0837,1.0837,1.08355,1.0837,72600000.0
2009-10-30 22:28:00,1.0837,1.0838,1.0836,1.0836,19500000.0
2009-10-30 22:29:00,1.08355,1.0836,1.08355,1.0836,41200000.0
2009-10-30 22:30:00,1.0836,1.08395,1.08355,1.08395,42500000.0
2009-10-30 22:31:00,1.0839,1.08405,1.0838,1.08385,76400000.0
2009-10-30 22:32:00,1.08385,1.08395,1.08385,1.08395,33900000.0
2009-10-30 22:33:00,1.08395,1.084,1.08395,1.08395,44200000.0
2009-10-30 22:34:00,1.08395,1.0843,1.08395,1.08405,208900000.0
2009-10-30 22:35:00,1.08405,1.08425,1.084,1.08425,155400000.0
2009-10-30 22:36:00,1.08425,1.0847,1.0842,1.08445,89800000.0
2009-10-30 22:37:00,1.08475,1.08475,1.08425,1.08425,117900000.0
2009-10-30 22:38:00,1.08425,1.0844,1.08425,1.0844,21800000.0
2009-10-30 22:39:00,1.08445,1.08445,1.0843,1.0843,40700000.0
2009-10-30 22:40:00,1.0843,1.08445,1.0841,1.08445,48500000.0
2009-10-30 22:41:00,1.08445,1.08445,1.08425,1.0843,19900000.0
2009-10-30 22:42:00,1.0843,1.0843,1.08405,1.08415,111800000.0
2009-10-30 22:43:00,1.08415,1.08415,1.08405,1.08415,46300000.0
2009-10-30 22:44:00,1.08415,1.08415,1.08415,1.08415,17000000.0
2009-10-30 22:45:00,1.08415,1.08425,1.0841,1.08415,39000000.0
2009-10-30 22:46:00,1.08415,1.08425,1.0839,1.08415,55700000.0
2009-10-30 22:47:00,1.08425,1.08425,1.0841,1.0841,34200000.0
2009-10-30 22:48:00,1.0841,1.0841,1.084,1.084,18600000.0
2009-10-30 22:49:00,1.084,1.084,1.08385,1.08385,42500000.0
2009-10-30 22:50:00,1.08385,1.084,1.08385,1.08385,22300000.0
2009-10-30 22:51:00,1.08385,1.08395,1.08385,1.0839,44000000.0
2009-10-30 22:52:00,1.0839,1.0839,1.0838,1.0838,61700000.0
2009-10-30 22:53:00,1.0838,1.0838,1.0837,1.0838,47800000.0
2009-10-30 22:54:00,1.0838,1.0839,1.0837,1.0839,36200000.0
2009-10-30 22:55:00,1.0839,1.0839,1.08365,1.0838,55300000.0
2009-10-30 22:56:00,1.0838,1.084,1.0838,1.08385,45300000.0
2009-10-30 22:57:00,1.0839,1.08395,1.0838,1.0838,50100000.0
2009-10-30 22:58:00,1.0836,1.08365,1.0836,1.08365,13000000.0
2009-10-30 22:59:00,1.08365,1.0845,1.08365,1.0845,28500000.0
2009-11-02 00:00:00,1.08468,1.08468,1.08455,1.08455,121400000.0
2009-11-02 00:01:00,1.08463,1.08503,1.08453,1.08453,121400000.0
2009-11-02 00:02:00,1.08449,1.0847,1.08445,1.0847,121400000.0
2009-11-02 00:03:00,1.08471,1.08479,1.08462,1.08469,121400000.0
2009-11-02 00:04:00,1.08454,1.08477,1.08434,1.08455,121400000.0
2009-11-02 00:05:00,1.08461,1.08461,1.08441,1.08453,121400000.0
2009-11-02 00:06:00,1.08452,1.08452,1.08442,1.08448,121400000.0
2009-11-02 00:07:00,1.08449,1.08449,1.08429,1.08435,121400000.0
2009-11-02 00:08:00,1.08433,1.08452,1.08384,1.08384,121400000.0
2009-11-02 00:09:00,1.08381,1.08388,1.08381,1.08388,121400000.0
2009-11-02 00:10:00,1.0839,1.0839,1.08381,1.08381,121400000.0
2009-11-02 00:11:00,1.0838,1.08384,1.08371,1.08378,121400000.0
2009-11-02 00:12:00,1.08377,1.08381,1.08375,1.08376,121400000.0
2009-11-02 00:13:00,1.08375,1.08379,1.08373,1.08377,121400000.0
2009-11-02 00:14:00,1.08375,1.08388,1.08367,1.08386,121400000.0
2009-11-02 00:15:00,1.08389,1.08389,1.08366,1.08368,121400000.0
2009-11-02 00:16:00,1.08359,1.08368,1.08306,1.08333,121400000.0
2009-11-02 00:17:00,1.08336,1.08374,1.08335,1.08374,121400000.0
2009-11-02 00:18:00,1.08374,1.08376,1.08374,1.08374,121400000.0
2009-11-02 00:19:00,1.08379,1.08382,1.08373,1.08382,121400000.0
2009-11-02 00:20:00,1.08383,1.08386,1.08381,1.08384,121400000.0
2009-11-02 00:21:00,1.08383,1.08385,1.08379,1.08385,121400000.0
2009-11-02 00:22:00,1.08387,1.08387,1.08383,1.08385,121400000.0
2009-11-02 00:23:00,1.08386,1.08388,1.0838,1.08388,121400000.0
2009-11-02 00:24:00,1.08387,1.08388,1.0836,1.08366,121400000.0
2009-11-02 00:25:00,1.08365,1.08368,1.08363,1.08368,121400000.0
2009-11-02 00:26:00,1.08367,1.08368,1.0835,1.08367,121400000.0
2009-11-02 00:27:00,1.08368,1.08368,1.0833,1.08341,121400000.0
2009-11-02 00:28:00,1.08342,1.08351,1.08342,1.0835,121400000.0
2009-11-02 00:29:00,1.08351,1.08359,1.08334,1.08335,121400000.0
2009-11-02 00:30:00,1.08335,1.08335,1.08329,1.08331,121400000.0
2009-11-02 00:31:00,1.08338,1.0836,1.08338,1.0836,121400000.0
2009-11-02 00:32:00,1.08362,1.08389,1.08359,1.08387,121400000.0
2009-11-02 00:33:00,1.08387,1.08389,1.08362,1.08382,121400000.0
2009-11-02 00:34:00,1.08379,1.08382,1.08364,1.08364,121400000.0
2009-11-02 00:35:00,1.08363,1.08363,1.08322,1.08322,121400000.0
2009-11-02 00:36:00,1.0832,1.0832,1.08302,1.08314,121400000.0
2009-11-02 00:37:00,1.08315,1.08315,1.083,1.08301,121400000.0
2009-11-02 00:38:00,1.083,1.08314,1.08299,1.08312,121400000.0
2009-11-02 00:39:00,1.08311,1.08315,1.0831,1.08312,121400000.0
2009-11-02 00:40:00,1.08313,1.08317,1.08311,1.08311,121400000.0
2009-11-02 00:41:00,1.08311,1.08315,1.08309,1.08314,121400000.0
2009-11-02 00:42:00,1.08313,1.08313,1.08304,1.08306,121400000.0
2009-11-02 00:43:00,1.08305,1.08309,1.08304,1.08308,121400000.0
2009-11-02 00:44:00,1.08309,1.08313,1.08308,1.08313,121400000.0
2009-11-02 00:45:00,1.08313,1.0832,1.08313,1.08317,121400000.0
2009-11-02 00:46:00,1.0832,1.08321,1.08306,1.08319,121400000.0
2009-11-02 00:47:00,1.08315,1.0832,1.08311,1.08313,121400000.0
2009-11-02 00:48:00,1.08319,1.08322,1.083,1.08301,121400000.0
2009-11-02 00:49:00,1.083,1.08301,1.08285,1.08285,121400000.0
2009-11-02 00:50:00,1.08284,1.08289,1.08284,1.08289,121400000.0
2009-11-02 00:51:00,1.08285,1.08291,1.08283,1.08291,121400000.0
2009-11-02 00:52:00,1.0829,1.08292,1.08285,1.08292,121400000.0
2009-11-02 00:53:00,1.08291,1.08293,1.08288,1.08288,121400000.0
2009-11-02 00:54:00,1.08291,1.08301,1.08285,1.08285,121400000.0
2009-11-02 00:55:00,1.08286,1.08286,1.08283,1.08285,121400000.0
2009-11-02 00:56:00,1.08286,1.08289,1.08284,1.08286,121400000.0
2009-11-02 00:57:00,1.08284,1.08287,1.08284,1.08285,121400000.0
2009-11-02 00:58:00,1.08284,1.08286,1.08283,1.08284,121400000.0
2009-11-02 00:59:00,1.08286,1.08288,1.08283,1.08288,121400000.0
2009-11-02 01:00:00,1.08289,1.08315,1.08282,1.08282,121400000.0
2009-11-02 01:01:00,1.08283,1.08283,1.08278,1.08278,121400000.0
2009-11-02 01:02:00,1.08279,1.08284,1.0827,1.0827,121400000.0
2009-11-02 01:03:00,1.08269,1.08272,1.08167,1.08172,121400000.0
2009-11-02 01:04:00,1.08175,1.08179,1.0816,1.08161,121400000.0
2009-11-02 01:05:00,1.0816,1.0816,1.08138,1.08138,121400000.0
2009-11-02 01:06:00,1.08138,1.08138,1.08102,1.08126,121400000.0
2009-11-02 01:07:00,1.08129,1.08192,1.08129,1.08182,121400000.0
2009-11-02 01:08:00,1.0818,1.08184,1.08177,1.08184,121400000.0
2009-11-02 01:09:00,1.08182,1.08196,1.08182,1.08191,121400000.0
2009-11-02 01:10:00,1.0819,1.08191,1.08185,1.08187,121400000.0
2009-11-02 01:11:00,1.08186,1.08196,1.08184,1.08196,121400000.0
2009-11-02 01:12:00,1.08197,1.08197,1.08187,1.08192,121400000.0
2009-11-02 01:13:00,1.08188,1.08188,1.0818,1.08182,121400000.0
2009-11-02 01:14:00,1.08183,1.08185,1.08174,1.08174,121400000.0
2009-11-02 01:15:00,1.08175,1.08182,1.08174,1.08182,121400000.0
2009-11-02 01:16:00,1.08183,1.08183,1.08159,1.08165,121400000.0
2009-11-02 01:17:00,1.08166,1.08166,1.08142,1.08147,121400000.0
2009-11-02 01:18:00,1.08147,1.08202,1.08133,1.08192,121400000.0
2009-11-02 01:19:00,1.08191,1.08203,1.08171,1.08172,121400000.0
2009-11-02 01:20:00,1.08171,1.08192,1.0817,1.08186,121400000.0
2009-11-02 01:21:00,1.08187,1.08188,1.08173,1.08173,121400000.0
2009-11-02 01:22:00,1.08171,1.08171,1.08122,1.08131,121400000.0
2009-11-02 01:23:00,1.08132,1.08142,1.08125,1.08127,121400000.0
2009-11-02 01:24:00,1.08129,1.08141,1.08123,1.08141,121400000.0
2009-11-02 01:25:00,1.08141,1.08178,1.08139,1.08146,121400000.0
2009-11-02 01:26:00,1.08144,1.08166,1.08144,1.08151,121400000.0
2009-11-02 01:27:00,1.0815,1.08151,1.0813,1.08149,121400000.0
2009-11-02 01:28:00,1.08146,1.08146,1.08111,1.08112,121400000.0
2009-11-02 01:29:00,1.08113,1.08129,1.08111,1.08125,121400000.0
2009-11-02 01:30:00,1.08124,1.08124,1.0811,1.08121,121400000.0
2009-11-02 01:31:00,1.08121,1.08125,1.08118,1.08119,121400000.0
2009-11-02 01:32:00,1.08123,1.0813,1.08121,1.08127,121400000.0
2009-11-02 01:33:00,1.08128,1.08144,1.0812,1.08144,121400000.0
2009-11-02 01:34:00,1.08145,1.08173,1.08145,1.08148,121400000.0
2009-11-02 01:35:00,1.08147,1.08175,1.08143,1.08158,121400000.0
2009-11-02 01:36:00,1.0816,1.08161,1.08117,1.08133,121400000.0
2009-11-02 01:37:00,1.08129,1.08129,1.08107,1.08115,121400000.0
2009-11-02 01:38:00,1.08112,1.08112,1.08051,1.08089,121400000.0
2009-11-02 01:39:00,1.08089,1.08137,1.08087,1.08134,121400000.0
2009-11-02 01:40:00,1.08133,1.0814,1.08117,1.08119,121400000.0
2009-11-02 01:41:00,1.08119,1.08119,1.08071,1.08071,121400000.0
2009-11-02 01:42:00,1.08071,1.08101,1.0807,1.08095,121400000.0
2009-11-02 01:43:00,1.08096,1.08103,1.08079,1.08097,121400000.0
2009-11-02 01:44:00,1.08096,1.08135,1.08068,1.08121,121400000.0
2009-11-02 01:45:00,1.08121,1.08121,1.08075,1.08102,121400000.0
2009-11-02 01:46:00,1.08103,1.08106,1.08097,1.08097,121400000.0
2009-11-02 01:47:00,1.08096,1.08096,1.08069,1.08078,121400000.0
2009-11-02 01:48:00,1.08079,1.08079,1.08076,1.08078,121400000.0
2009-11-02 01:49:00,1.08079,1.08095,1.08066,1.08095,121400000.0
2009-11-02 01:50:00,1.08094,1.08112,1.0808,1.08108,121400000.0
2009-11-02 01:51:00,1.08107,1.08116,1.08099,1.08099,121400000.0
2009-11-02 01:52:00,1.08099,1.08132,1.08099,1.08131,121400000.0
2009-11-02 01:53:00,1.0813,1.0813,1.08113,1.08114,121400000.0
2009-11-02 01:54:00,1.08114,1.08114,1.08096,1.08098,121400000.0
2009-11-02 01:55:00,1.08096,1.0811,1.08089,1.08098,121400000.0
2009-11-02 01:56:00,1.08107,1.08118,1.08102,1.08107,121400000.0
2009-11-02 01:57:00,1.08108,1.08119,1.08106,1.08114,121400000.0
2009-11-02 01:58:00,1.08111,1.08111,1.08103,1.08103,121400000.0
2009-11-02 01:59:00,1.08102,1.08131,1.08098,1.08114,121400000.0
2009-11-02 02:00:00,1.08285,1.08305,1.08275,1.08285,121400000.0
2009-11-02 02:01:00,1.08285,1.08285,1.08275,1.08275,109600000.0
2009-11-02 02:02:00,1.08275,1.0828,1.0826,1.0826,96400000.0
2009-11-02 02:03:00,1.0826,1.0827,1.08155,1.0817,169400000.0
2009-11-02 02:04:00,1.0817,1.08175,1.0816,1.0816,81800000.0
2009-11-02 02:05:00,1.0816,1.0816,1.08135,1.08135,103200000.0
2009-11-02 02:06:00,1.08135,1.08135,1.081,1.0813,108900000.0
2009-11-02 02:07:00,1.0814,1.08185,1.08135,1.08175,94200000.0
2009-11-02 02:08:00,1.08175,1.0818,1.08175,1.0818,105300000.0
2009-11-02 02:09:00,1.0818,1.082,1.0818,1.0819,71400000.0
2009-11-02 02:10:00,1.0819,1.0819,1.0818,1.0818,77500000.0
2009-11-02 02:11:00,1.0818,1.08205,1.08175,1.08205,71700000.0
2009-11-02 02:12:00,1.08205,1.08205,1.08175,1.08195,69800000.0
2009-11-02 02:13:00,1.0819,1.0819,1.08175,1.08175,57500000.0
2009-11-02 02:14:00,1.08175,1.08185,1.08175,1.08175,44600000.0
2009-11-02 02:15:00,1.08175,1.08185,1.08175,1.08175,117400000.0
2009-11-02 02:16:00,1.08175,1.08175,1.08155,1.08155,65800000.0
2009-11-02 02:17:00,1.08155,1.0816,1.08135,1.08145,42600000.0
2009-11-02 02:18:00,1.08145,1.08205,1.08135,1.08175,64700000.0
2009-11-02 02:19:00,1.08175,1.08205,1.0817,1.0817,79000000.0
2009-11-02 02:20:00,1.08175,1.0818,1.0817,1.0818,62400000.0
2009-11-02 02:21:00,1.0818,1.0818,1.0817,1.0817,84600000.0
2009-11-02 02:22:00,1.0817,1.0817,1.08115,1.0813,243700000.0
2009-11-02 02:23:00,1.0813,1.0813,1.08125,1.08125,115600000.0
2009-11-02 02:24:00,1.08125,1.08135,1.08125,1.0813,185200000.0
2009-11-02 02:25:00,1.0813,1.08185,1.0812,1.08145,137400000.0
2009-11-02 02:26:00,1.08145,1.08165,1.0814,1.08155,49800000.0
2009-11-02 02:27:00,1.08155,1.08155,1.08115,1.08135,95400000.0
2009-11-02 02:28:00,1.08135,1.08135,1.08115,1.08115,34700000.0
2009-11-02 02:29:00,1.08115,1.08125,1.0811,1.0812,80300000.0
2009-11-02 02:30:00,1.0812,1.0812,1.08105,1.0812,83500000.0
2009-11-02 02:31:00,1.0812,1.0812,1.08115,1.08115,114700000.0
2009-11-02 02:32:00,1.08115,1.08125,1.08115,1.08125,38100000.0
2009-11-02 02:33:00,1.08125,1.0815,1.08115,1.0815,55300000.0
2009-11-02 02:34:00,1.0815,1.08175,1.0813,1.0813,110900000.0
2009-11-02 02:35:00,1.08135,1.0817,1.08135,1.08165,76300000.0
2009-11-02 02:36:00,1.08155,1.08155,1.08105,1.08135,162400000.0
2009-11-02 02:37:00,1.0813,1.0813,1.081,1.0811,147400000.0
2009-11-02 02:38:00,1.0811,1.0811,1.08035,1.0808,268499999.0
2009-11-02 02:39:00,1.0808,1.08135,1.0808,1.08135,146000000.0
2009-11-02 02:40:00,1.08135,1.08145,1.08105,1.08115,56300000.0
2009-11-02 02:41:00,1.08115,1.08115,1.08065,1.08065,147800000.0
2009-11-02 02:42:00,1.08065,1.08105,1.08065,1.08085,94400000.0
2009-11-02 02:43:00,1.08095,1.081,1.08065,1.0809,100700000.0
2009-11-02 02:44:00,1.0809,1.08135,1.08055,1.0812,84600000.0
2009-11-02 02:45:00,1.0812,1.0812,1.08055,1.081,84700000.0
2009-11-02 02:46:00,1.081,1.08105,1.08095,1.08095,50300000.0
2009-11-02 02:47:00,1.08095,1.08095,1.08065,1.08075,41600000.0
2009-11-02 02:48:00,1.08075,1.08075,1.08075,1.08075,16000000.0
2009-11-02 02:49:00,1.08075,1.08095,1.08065,1.08095,54900000.0
2009-11-02 02:50:00,1.08095,1.0811,1.08075,1.08105,83000000.0
2009-11-02 02:51:00,1.08115,1.0812,1.08095,1.08095,38100000.0
2009-11-02 02:52:00,1.08095,1.08115,1.08095,1.08115,39100000.0
2009-11-02 02:53:00,1.08135,1.08135,1.08105,1.08105,90200000.0
2009-11-02 02:54:00,1.08105,1.08105,1.08095,1.08095,46600000.0
2009-11-02 02:55:00,1.08095,1.0811,1.08085,1.08095,90500000.0
2009-11-02 02:56:00,1.08095,1.08125,1.08095,1.08105,40800000.0
2009-11-02 02:57:00,1.08105,1.08135,1.08105,1.0812,28100000.0
2009-11-02 02:58:00,1.0812,1.0812,1.081,1.08105,73100000.0
2009-11-02 02:59:00,1.08105,1.08145,1.08095,1.0812,53100000.0
2009-11-02 03:00:00,1.0812,1.0813,1.08115,1.0812,35900000.0
2009-11-02 03:01:00,1.0812,1.0812,1.08105,1.0812,32500000.0
2009-11-02 03:02:00,1.0812,1.0813,1.08115,1.0812,26600000.0
2009-11-02 03:03:00,1.0812,1.08135,1.08105,1.08105,50000000.0
2009-11-02 03:04:00,1.08105,1.08135,1.081,1.08115,62800000.0
2009-11-02 03:05:00,1.0813,1.08135,1.0811,1.0812,64200000.0
2009-11-02 03:06:00,1.0812,1.08125,1.0811,1.0812,66300000.0
2009-11-02 03:07:00,1.0812,1.0813,1.0809,1.0812,352100002.0
2009-11-02 03:08:00,1.08125,1.08125,1.08105,1.0811,78799999.0
2009-11-02 03:09:00,1.0812,1.08155,1.081,1.08155,212600000.0
2009-11-02 03:10:00,1.08155,1.08155,1.08145,1.08145,42900000.0
2009-11-02 03:11:00,1.0815,1.0817,1.08145,1.0815,95300000.0
2009-11-02 03:12:00,1.0815,1.0815,1.08145,1.08145,99500000.0
2009-11-02 03:13:00,1.0815,1.0815,1.08145,1.08145,43000000.0
2009-11-02 03:14:00,1.08145,1.08165,1.08145,1.08165,115500000.0
2009-11-02 03:15:00,1.08165,1.08165,1.0815,1.0815,62600000.0
2009-11-02 03:16:00,1.0815,1.08225,1.0815,1.0822,348500000.0
2009-11-02 03:17:00,1.0822,1.08235,1.082,1.0823,174800000.0
2009-11-02 03:18:00,1.0823,1.0823,1.0817,1.08175,80200000.0
2009-11-02 03:19:00,1.08175,1.08205,1.08175,1.08205,71800000.0
2009-11-02 03:20:00,1.08205,1.08225,1.082,1.08205,74300000.0
2009-11-02 03:21:00,1.08205,1.08235,1.082,1.08225,68500000.0
2009-11-02 03:22:00,1.0822,1.0822,1.08195,1.08195,71900000.0
2009-11-02 03:23:00,1.08195,1.0825,1.08195,1.0825,50400000.0
2009-11-02 03:24:00,1.08245,1.08245,1.0824,1.08245,58900000.0
2009-11-02 03:25:00,1.08245,1.08245,1.08215,1.08215,85700000.0
2009-11-02 03:26:00,1.0822,1.0824,1.0821,1.0823,67900000.0
2009-11-02 03:27:00,1.0823,1.0824,1.0823,1.0824,109700000.0
2009-11-02 03:28:00,1.0824,1.0824,1.0823,1.0824,45800000.0
2009-11-02 03:29:00,1.0824,1.08285,1.08235,1.08285,84400000.0
2009-11-02 03:30:00,1.08275,1.08275,1.08275,1.08275,136900000.0
2009-11-02 03:31:00,1.08275,1.08275,1.08275,1.08275,42800000.0
2009-11-02 03:32:00,1.08275,1.08275,1.08265,1.08265,26100000.0
2009-11-02 03:33:00,1.08265,1.08265,1.08245,1.08245,122500000.0
2009-11-02 03:34:00,1.08245,1.08245,1.082,1.0821,94200000.0
2009-11-02 03:35:00,1.08215,1.08235,1.08215,1.08235,41700000.0
2009-11-02 03:36:00,1.08235,1.08235,1.08215,1.08215,31400000.0
2009-11-02 03:37:00,1.08225,1.08225,1.08215,1.08215,26000000.0
2009-11-02 03:38:00,1.08215,1.08235,1.08205,1.0823,105900000.0
2009-11-02 03:39:00,1.08225,1.08245,1.08225,1.08235,96400000.0
2009-11-02 03:40:00,1.08225,1.08235,1.08225,1.08235,43500000.0
2009-11-02 03:41:00,1.08235,1.08235,1.08225,1.08225,26300000.0
2009-11-02 03:42:00,1.08225,1.08235,1.0821,1.0821,49200000.0
2009-11-02 03:43:00,1.0821,1.08215,1.082,1.082,32200000.0
2009-11-02 03:44:00,1.082,1.08205,1.082,1.08205,29000000.0
2009-11-02 03:45:00,1.08205,1.08205,1.08195,1.08195,66100000.0
2009-11-02 03:46:00,1.08195,1.08205,1.08195,1.08205,78200000.0
2009-11-02 03:47:00,1.08205,1.08215,1.082,1.08205,33000000.0
2009-11-02 03:48:00,1.08205,1.0821,1.082,1.08205,40000000.0
2009-11-02 03:49:00,1.08205,1.08215,1.082,1.08215,43200000.0
2009-11-02 03:50:00,1.08215,1.08215,1.08215,1.08215,24400000.0
2009-11-02 03:51:00,1.08215,1.08215,1.08215,1.08215,16300000.0
2009-11-02 03:52:00,1.08215,1.08235,1.08195,1.08215,37600000.0
2009-11-02 03:53:00,1.08215,1.08215,1.08205,1.08205,24800000.0
2009-11-02 03:54:00,1.08205,1.08215,1.08205,1.08205,44300000.0
2009-11-02 03:55:00,1.08205,1.08205,1.082,1.08205,46200000.0
2009-11-02 03:56:00,1.08205,1.08205,1.08195,1.082,60500000.0
2009-11-02 03:57:00,1.082,1.08205,1.08175,1.08175,56300000.0
2009-11-02 03:58:00,1.08175,1.082,1.0817,1.08175,29500000.0
2009-11-02 03:59:00,1.08175,1.0819,1.08175,1.08175,35200000.0
2009-11-02 04:00:00,1.08175,1.08175,1.08165,1.08175,51000000.0
2009-11-02 04:01:00,1.08175,1.0818,1.0817,1.0818,10400000.0
2009-11-02 04:02:00,1.08185,1.0819,1.0817,1.08185,31200000.0
2009-11-02 04:03:00,1.08185,1.08215,1.08185,1.08215,28400000.0
2009-11-02 04:04:00,1.08215,1.08215,1.0819,1.08205,42500000.0
2009-11-02 04:05:00,1.082,1.08225,1.08195,1.08215,20400000.0
2009-11-02 04:06:00,1.08215,1.08215,1.08195,1.08195,16200000.0
2009-11-02 04:07:00,1.08195,1.08195,1.08195,1.08195,19200000.0
2009-11-02 04:08:00,1.08195,1.08195,1.0819,1.0819,22200000.0
2009-11-02 04:09:00,1.0819,1.08195,1.0818,1.0818,21000000.0
2009-11-02 04:10:00,1.0818,1.08205,1.08175,1.08185,48300000.0
2009-11-02 04:11:00,1.0819,1.0819,1.0819,1.0819,7600000.0
2009-11-02 04:12:00,1.0819,1.08265,1.0819,1.08265,119300000.0
2009-11-02 04:13:00,1.08275,1.08285,1.08255,1.0826,125500000.0
2009-11-02 04:14:00,1.0825,1.0825,1.0824,1.0825,47500000.0
2009-11-02 04:15:00,1.08255,1.0826,1.0825,1.08255,46500000.0
2009-11-02 04:16:00,1.08255,1.0826,1.0825,1.0826,83700000.0
2009-11-02 04:17:00,1.0826,1.08275,1.08245,1.08245,128100000.0
2009-11-02 04:18:00,1.08245,1.08285,1.08245,1.08275,144800000.0
2009-11-02 04:19:00,1.08265,1.0828,1.0825,1.08265,51500000.0
2009-11-02 04:20:00,1.08255,1.0826,1.08255,1.08255,35000000.0
2009-11-02 04:21:00,1.08255,1.08255,1.08245,1.0825,91700000.0
2009-11-02 04:22:00,1.0825,1.0825,1.08245,1.08245,21500000.0
2009-11-02 04:23:00,1.08245,1.0825,1.08225,1.0823,104200000.0
2009-11-02 04:24:00,1.0823,1.08235,1.0823,1.0823,11600000.0
2009-11-02 04:25:00,1.0823,1.0823,1.0817,1.0817,117700000.0
2009-11-02 04:26:00,1.0817,1.0817,1.0815,1.0815,51300000.0
2009-11-02 04:27:00,1.0815,1.0815,1.0811,1.08115,62100000.0
2009-11-02 04:28:00,1.08115,1.08125,1.08105,1.08115,81100000.0
2009-11-02 04:29:00,1.0811,1.08115,1.0811,1.08115,27000000.0
2009-11-02 04:30:00,1.08115,1.08145,1.0811,1.0811,54600000.0
2009-11-02 04:31:00,1.08115,1.0812,1.08065,1.08075,81500000.0
2009-11-02 04:32:00,1.08075,1.08085,1.08065,1.08085,62600000.0
2009-11-02 04:33:00,1.08085,1.08095,1.08075,1.08085,110700000.0
2009-11-02 04:34:00,1.0809,1.08095,1.08075,1.08075,87300000.0
2009-11-02 04:35:00,1.08075,1.08075,1.08075,1.08075,58900000.0
2009-11-02 04:36:00,1.08075,1.08075,1.08075,1.08075,15100000.0
2009-11-02 04:37:00,1.08085,1.08185,1.08085,1.08155,180400000.0
2009-11-02 04:38:00,1.08145,1.08145,1.0808,1.08115,138900000.0
2009-11-02 04:39:00,1.0813,1.08155,1.08105,1.08115,86200000.0
2009-11-02 04:40:00,1.08115,1.08115,1.08095,1.08115,129200000.0
2009-11-02 04:41:00,1.08115,1.08115,1.08085,1.08095,108500000.0
2009-11-02 04:42:00,1.08085,1.08085,1.0807,1.08085,116100000.0
2009-11-02 04:43:00,1.08075,1.08075,1.0806,1.08065,56000000.0
2009-11-02 04:44:00,1.08065,1.0807,1.0806,1.0806,75300000.0
2009-11-02 04:45:00,1.0806,1.08065,1.08055,1.08055,113000000.0
2009-11-02 04:46:00,1.0806,1.0806,1.0806,1.0806,19600000.0
2009-11-02 04:47:00,1.08055,1.08055,1.08055,1.08055,5600000.0
2009-11-02 04:48:00,1.08055,1.08055,1.08045,1.08045,33200000.0
2009-11-02 04:49:00,1.08045,1.08045,1.08045,1.08045,32200000.0
2009-11-02 04:50:00,1.08045,1.0805,1.0804,1.08045,13800000.0
2009-11-02 04:51:00,1.08045,1.0805,1.08045,1.08045,16200000.0
2009-11-02 04:52:00,1.0805,1.08075,1.0805,1.08065,12800000.0
2009-11-02 04:53:00,1.08065,1.0808,1.0805,1.0808,52200000.0
2009-11-02 04:54:00,1.08085,1.0812,1.08085,1.08115,57000000.0
2009-11-02 04:55:00,1.08115,1.0812,1.08115,1.08115,52800000.0
2009-11-02 04:56:00,1.08115,1.08115,1.08115,1.08115,22400000.0
2009-11-02 04:57:00,1.08115,1.08115,1.08115,1.08115,28000000.0
2009-11-02 04:58:00,1.08115,1.08115,1.0811,1.08115,17000000.0
2009-11-02 04:59:00,1.0812,1.0812,1.08085,1.0811,19300000.0
2009-11-02 05:00:00,1.0811,1.0811,1.08105,1.08105,7600000.0
2009-11-02 05:01:00,1.08105,1.08105,1.08105,1.08105,22400000.0
2009-11-02 05:02:00,1.08105,1.08115,1.08105,1.08115,18000000.0
2009-11-02 05:03:00,1.08115,1.08115,1.08115,1.08115,32000000.0
2009-11-02 05:04:00,1.08115,1.08115,1.08095,1.08095,94900000.0
2009-11-02 05:05:00,1.08095,1.081,1.08095,1.08095,30800000.0
2009-11-02 05:06:00,1.08095,1.0811,1.0806,1.0806,41600000.0
2009-11-02 05:07:00,1.08055,1.08055,1.0805,1.0805,21000000.0
2009-11-02 05:08:00,1.0805,1.0805,1.08045,1.08045,30000000.0
2009-11-02 05:09:00,1.08045,1.08045,1.08045,1.08045,28000000.0
2009-11-02 05:10:00,1.08045,1.08045,1.08,1.08005,110500000.0
2009-11-02 05:11:00,1.08005,1.08045,1.08005,1.08035,127900000.0
2009-11-02 05:12:00,1.08045,1.08045,1.08025,1.08025,21300000.0
2009-11-02 05:13:00,1.08025,1.08035,1.08025,1.0803,42300000.0
2009-11-02 05:14:00,1.08035,1.08055,1.0803,1.08055,55900000.0
2009-11-02 05:15:00,1.08055,1.08065,1.08055,1.08065,21000000.0
2009-11-02 05:16:00,1.08065,1.08065,1.08025,1.0804,40800000.0
2009-11-02 05:17:00,1.0804,1.08075,1.0804,1.0805,67300000.0
2009-11-02 05:18:00,1.0805,1.08055,1.0805,1.08055,52700000.0
2009-11-02 05:19:00,1.08065,1.0808,1.08015,1.08015,40100000.0
2009-11-02 05:20:00,1.08025,1.0803,1.08025,1.0803,53800000.0
2009-11-02 05:21:00,1.0803,1.0803,1.0801,1.08015,42800000.0
2009-11-02 05:22:00,1.0801,1.0804,1.08005,1.08005,118300000.0
2009-11-02 05:23:00,1.08005,1.0803,1.08005,1.0803,36400000.0
2009-11-02 05:24:00,1.0803,1.0803,1.08,1.08025,41600000.0
2009-11-02 05:25:00,1.08025,1.08025,1.0802,1.0802,2900000.0
2009-11-02 05:26:00,1.0802,1.0802,1.0802,1.0802,25200000.0
2009-11-02 05:27:00,1.0802,1.08025,1.0802,1.08025,8400000.0
2009-11-02 05:28:00,1.08025,1.08025,1.0802,1.0802,29500000.0
2009-11-02 05:29:00,1.08025,1.08025,1.0802,1.08025,20800000.0
2009-11-02 05:30:00,1.08015,1.08015,1.0797,1.0799,51400000.0
2009-11-02 05:31:00,1.07995,1.0803,1.07995,1.0803,99500000.0
2009-11-02 05:32:00,1.0803,1.08065,1.0803,1.0804,58000000.0
2009-11-02 05:33:00,1.08045,1.0806,1.08035,1.08045,174400000.0
2009-11-02 05:34:00,1.08045,1.08045,1.08045,1.08045,13000000.0
2009-11-02 05:35:00,1.08016,1.08038,1.08012,1.08023,79000000.0
2009-11-02 05:36:00,1.08045,1.0807,1.08035,1.0807,46700000.0
2009-11-02 05:37:00,1.0807,1.08075,1.08045,1.08045,24600000.0
2009-11-02 05:38:00,1.08045,1.08045,1.08035,1.08035,4000000.0
2009-11-02 05:39:00,1.0806,1.0807,1.0806,1.0807,2000000.0
2009-11-02 05:40:00,1.0807,1.0807,1.08035,1.08035,28300000.0
2009-11-02 05:41:00,1.0803,1.0803,1.0797,1.07985,48600000.0
2009-11-02 05:42:00,1.07985,1.07985,1.07985,1.07985,63700000.0
2009-11-02 05:43:00,1.07985,1.07985,1.07835,1.07895,182200000.0
2009-11-02 05:44:00,1.07895,1.07945,1.07885,1.07945,56000000.0
2009-11-02 05:45:00,1.07945,1.07975,1.07935,1.07945,70200000.0
2009-11-02 05:46:00,1.07945,1.07945,1.07935,1.07935,36400000.0
2009-11-02 05:47:00,1.07945,1.07945,1.07935,1.07935,26700000.0
2009-11-02 05:48:00,1.07935,1.07945,1.07935,1.07945,75600000.0
2009-11-02 05:49:00,1.07945,1.07965,1.07945,1.07965,19300000.0
2009-11-02 05:50:00,1.07965,1.07975,1.07965,1.07975,15400000.0
2009-11-02 05:51:00,1.0797,1.0797,1.07905,1.0791,60900000.0
2009-11-02 05:52:00,1.07905,1.0791,1.07905,1.07905,49700000.0
2009-11-02 05:53:00,1.07905,1.07905,1.07905,1.07905,42100000.0
2009-11-02 05:54:00,1.07905,1.07905,1.07855,1.07865,63300000.0
2009-11-02 05:55:00,1.07865,1.07895,1.07865,1.07895,12800000.0
2009-11-02 05:56:00,1.07895,1.07905,1.07885,1.07885,67600000.0
2009-11-02 05:57:00,1.07885,1.07925,1.07885,1.07905,109400000.0
2009-11-02 05:58:00,1.079,1.07905,1.0786,1.07865,111900000.0
2009-11-02 05:59:00,1.07865,1.07885,1.07855,1.07865,41500000.0
2009-11-02 06:00:00,1.07865,1.07865,1.07845,1.07845,25800000.0
2009-11-02 06:01:00,1.07845,1.07845,1.07845,1.07845,25200000.0
2009-11-02 06:02:00,1.07845,1.07875,1.07845,1.07865,38200000.0
2009-11-02 06:03:00,1.07865,1.07875,1.07855,1.07855,32500000.0
2009-11-02 06:04:00,1.0785,1.07875,1.07845,1.0787,59800000.0
2009-11-02 06:05:00,1.07875,1.07875,1.07865,1.07875,12200000.0
2009-11-02 06:06:00,1.07875,1.07875,1.07855,1.07855,17200000.0
2009-11-02 06:07:00,1.07855,1.07855,1.07845,1.07845,42000000.0
2009-11-02 06:08:00,1.07845,1.07845,1.07825,1.07825,56300000.0
2009-11-02 06:09:00,1.07825,1.07825,1.07715,1.07745,173700000.0
2009-11-02 06:10:00,1.07745,1.07755,1.07715,1.07715,111200000.0
2009-11-02 06:11:00,1.07715,1.07725,1.07715,1.07725,38900000.0
2009-11-02 06:12:00,1.07725,1.0776,1.07725,1.0775,55500000.0
2009-11-02 06:13:00,1.0775,1.07755,1.07745,1.07755,67700000.0
2009-11-02 06:14:00,1.0776,1.07785,1.0776,1.07785,51000000.0
2009-11-02 06:15:00,1.07785,1.07785,1.07765,1.07775,77900000.0
2009-11-02 06:16:00,1.07775,1.07785,1.07775,1.07785,38600000.0
2009-11-02 06:17:00,1.07785,1.07785,1.07785,1.07785,7000000.0
2009-11-02 06:18:00,1.07785,1.07795,1.07785,1.0779,25900000.0
2009-11-02 06:19:00,1.0779,1.0779,1.0776,1.07775,61400000.0
2009-11-02 06:20:00,1.07775,1.07785,1.07775,1.07785,82300000.0
2009-11-02 06:21:00,1.07785,1.07785,1.07785,1.07785,24800000.0
2009-11-02 06:22:00,1.0778,1.07785,1.0778,1.0778,53200000.0
2009-11-02 06:23:00,1.07785,1.07785,1.0778,1.07785,30500000.0
2009-11-02 06:24:00,1.07785,1.07785,1.07785,1.07785,24800000.0
2009-11-02 06:25:00,1.07785,1.07785,1.07785,1.07785,4800000.0
2009-11-02 06:26:00,1.07785,1.07785,1.07775,1.07775,44300000.0
2009-11-02 06:27:00,1.07775,1.07775,1.07755,1.07755,51000000.0
2009-11-02 06:28:00,1.07755,1.07785,1.07755,1.07765,101100000.0
2009-11-02 06:29:00,1.07775,1.07785,1.07775,1.07775,43800000.0
2009-11-02 06:30:00,1.07775,1.07785,1.07775,1.07775,46200000.0
2009-11-02 06:31:00,1.07775,1.0778,1.0777,1.07775,13800000.0
2009-11-02 06:32:00,1.07775,1.07775,1.07775,1.07775,7200000.0
2009-11-02 06:33:00,1.07775,1.07775,1.07755,1.07755,24400000.0
2009-11-02 06:34:00,1.07755,1.07755,1.07755,1.07755,33600000.0
2009-11-02 06:35:00,1.07755,1.0778,1.07755,1.07765,37600000.0
2009-11-02 06:36:00,1.0777,1.07785,1.07765,1.07785,92600000.0
2009-11-02 06:37:00,1.07795,1.07795,1.0777,1.07785,30800000.0
2009-11-02 06:38:00,1.07785,1.07785,1.07775,1.07785,9800000.0
2009-11-02 06:39:00,1.07785,1.07795,1.0777,1.0777,58700000.0
2009-11-02 06:40:00,1.0777,1.07775,1.0777,1.07775,65200000.0
2009-11-02 06:41:00,1.07775,1.07785,1.07775,1.07785,44200000.0
2009-11-02 06:42:00,1.07785,1.07785,1.0778,1.07785,7500000.0
2009-11-02 06:43:00,1.07795,1.07805,1.07795,1.07805,29200000.0
2009-11-02 06:44:00,1.07805,1.07825,1.07805,1.07825,65200000.0
2009-11-02 06:45:00,1.07825,1.0783,1.07825,1.07825,106800000.0
2009-11-02 06:46:00,1.07825,1.07835,1.07825,1.07835,85300000.0
2009-11-02 06:47:00,1.07835,1.07835,1.07835,1.07835,8000000.0
2009-11-02 06:48:00,1.07835,1.07835,1.07835,1.07835,15300000.0
2009-11-02 06:49:00,1.07835,1.07835,1.07835,1.07835,22400000.0
2009-11-02 06:50:00,1.07835,1.07835,1.07835,1.07835,13900000.0
2009-11-02 06:51:00,1.07835,1.07835,1.07835,1.07835,9600000.0
2009-11-02 06:52:00,1.07812,1.07817,1.07798,1.07813,205800000.0
2009-11-02 06:53:00,1.07811,1.07813,1.07787,1.07813,439000000.0
2009-11-02 06:54:00,1.07835,1.0787,1.07835,1.0787,106500000.0
2009-11-02 06:55:00,1.0787,1.0787,1.0787,1.0787,3400000.0
2009-11-02 06:56:00,1.07885,1.07885,1.0788,1.07885,16500000.0
2009-11-02 06:57:00,1.07885,1.07885,1.0785,1.0785,37200000.0
2009-11-02 06:58:00,1.07875,1.07885,1.0786,1.07875,71500000.0
2009-11-02 06:59:00,1.07875,1.07875,1.0787,1.0787,9900000.0
2009-11-02 07:00:00,1.0787,1.0787,1.07845,1.07845,45100000.0
2009-11-02 07:01:00,1.07845,1.07845,1.07835,1.07835,67900000.0
2009-11-02 07:02:00,1.07835,1.0785,1.0783,1.0784,87300000.0
2009-11-02 07:03:00,1.0784,1.07855,1.0784,1.07855,23000000.0
2009-11-02 07:04:00,1.07845,1.07865,1.07845,1.07865,19000000.0
2009-11-02 07:05:00,1.07855,1.07855,1.07855,1.07855,10800000.0
2009-11-02 07:06:00,1.07855,1.07865,1.07855,1.07855,26200000.0
2009-11-02 07:07:00,1.07855,1.07855,1.07855,1.07855,50400000.0
2009-11-02 07:08:00,1.0781,1.07842,1.0781,1.07842,431200000.0
2009-11-02 07:09:00,1.07855,1.07855,1.07855,1.07855,28200000.0
2009-11-02 07:10:00,1.07855,1.07855,1.0784,1.0784,48900000.0
2009-11-02 07:11:00,1.0784,1.0784,1.0784,1.0784,21500000.0
2009-11-02 07:12:00,1.0784,1.0784,1.0784,1.0784,16800000.0
2009-11-02 07:13:00,1.0784,1.0784,1.0784,1.0784,7200000.0
2009-11-02 07:14:00,1.07845,1.07855,1.07845,1.0785,26600000.0
2009-11-02 07:15:00,1.0785,1.0785,1.0785,1.0785,2400000.0
2009-11-02 07:16:00,1.0785,1.07885,1.0785,1.07875,33400000.0
2009-11-02 07:17:00,1.07875,1.07875,1.07875,1.07875,34200000.0
2009-11-02 07:18:00,1.07875,1.07875,1.07875,1.07875,62200000.0
2009-11-02 07:19:00,1.07875,1.07875,1.07875,1.07875,74900000.0
2009-11-02 07:20:00,1.07875,1.07875,1.07865,1.07865,44900000.0
2009-11-02 07:21:00,1.07865,1.07885,1.07865,1.07885,64500000.0
2009-11-02 07:22:00,1.07885,1.07895,1.0788,1.07885,61600000.0
2009-11-02 07:23:00,1.07885,1.07915,1.07885,1.0789,92900000.0
2009-11-02 07:24:00,1.0789,1.07895,1.0788,1.07895,81800000.0
2009-11-02 07:25:00,1.0789,1.0789,1.0788,1.0788,12000000.0
2009-11-02 07:26:00,1.0788,1.0788,1.0788,1.0788,14400000.0
2009-11-02 07:27:00,1.0788,1.0788,1.07875,1.07875,11600000.0
2009-11-02 07:28:00,1.07885,1.07885,1.07875,1.07875,33600000.0
2009-11-02 07:29:00,1.07875,1.07885,1.07875,1.07875,53500000.0
2009-11-02 07:30:00,1.07875,1.0788,1.07875,1.0788,8300000.0
2009-11-02 07:31:00,1.0788,1.0788,1.07875,1.07875,18700000.0
2009-11-02 07:32:00,1.07875,1.07875,1.07875,1.07875,8500000.0
2009-11-02 07:33:00,1.07875,1.07875,1.07875,1.07875,9600000.0
2009-11-02 07:34:00,1.07875,1.0788,1.07875,1.0788,11600000.0
2009-11-02 07:35:00,1.0788,1.0788,1.0787,1.07875,15400000.0
2009-11-02 07:36:00,1.07875,1.07875,1.0787,1.07875,24700000.0
2009-11-02 07:37:00,1.07875,1.07875,1.0787,1.07875,28100000.0
2009-11-02 07:38:00,1.07875,1.07875,1.07875,1.07875,2400000.0
2009-11-02 07:39:00,1.0785,1.07872,1.07848,1.07849,484200000.0
2009-11-02 07:40:00,1.07875,1.07875,1.0787,1.07875,22700000.0
2009-11-02 07:41:00,1.07875,1.07875,1.07875,1.07875,13600000.0
2009-11-02 07:42:00,1.07875,1.07875,1.0787,1.0787,20200000.0
2009-11-02 07:43:00,1.0787,1.0787,1.0787,1.0787,4800000.0
2009-11-02 07:44:00,1.0787,1.0787,1.07865,1.07865,8900000.0
2009-11-02 07:45:00,1.07865,1.07865,1.0783,1.07855,42600000.0
2009-11-02 07:46:00,1.07855,1.07885,1.07855,1.07875,62300000.0
2009-11-02 07:47:00,1.07875,1.07875,1.07865,1.07865,5000000.0
2009-11-02 07:48:00,1.07875,1.07875,1.07855,1.07855,26400000.0
2009-11-02 07:49:00,1.07855,1.07855,1.07855,1.07855,19600000.0
2009-11-02 07:50:00,1.07855,1.07865,1.07855,1.07865,8900000.0
2009-11-02 07:51:00,1.07865,1.07865,1.07865,1.07865,45000000.0
2009-11-02 07:52:00,1.07865,1.07865,1.07845,1.0785,16560000.0
2009-11-02 07:53:00,1.0785,1.07855,1.07785,1.07805,69800000.0
2009-11-02 07:54:00,1.07805,1.07815,1.07785,1.07785,57800000.0
2009-11-02 07:55:00,1.07775,1.07775,1.07745,1.07755,51600000.0
2009-11-02 07:56:00,1.07755,1.07755,1.0773,1.07745,25500000.0
2009-11-02 07:57:00,1.07745,1.07745,1.07725,1.07745,59700000.0
2009-11-02 07:58:00,1.07745,1.07745,1.07725,1.07735,30900000.0
2009-11-02 07:59:00,1.07735,1.07765,1.07735,1.07765,84200000.0
2009-11-02 08:00:00,1.0777,1.0777,1.0776,1.07765,45200000.0
2009-11-02 08:01:00,1.0777,1.0777,1.07765,1.0777,33800000.0
2009-11-02 08:02:00,1.0777,1.0777,1.07735,1.07745,114200000.0
2009-11-02 08:03:00,1.07745,1.07745,1.07735,1.07735,64200000.0
2009-11-02 08:04:00,1.07735,1.07745,1.07735,1.07745,18500000.0
2009-11-02 08:05:00,1.07745,1.07805,1.07745,1.07805,77800000.0
2009-11-02 08:06:00,1.07805,1.07805,1.078,1.07805,34200000.0
2009-11-02 08:07:00,1.07805,1.07805,1.07765,1.0777,44400000.0
2009-11-02 08:08:00,1.07765,1.07805,1.07765,1.07805,13300000.0
2009-11-02 08:09:00,1.078,1.078,1.0778,1.07785,26800000.0
2009-11-02 08:10:00,1.07785,1.07795,1.07785,1.0779,10700000.0
2009-11-02 08:11:00,1.0779,1.07805,1.0779,1.07805,73600000.0
2009-11-02 08:12:00,1.07805,1.07805,1.07805,1.07805,12400000.0
2009-11-02 08:13:00,1.07805,1.07805,1.07775,1.07805,79800000.0
2009-11-02 08:14:00,1.07805,1.07805,1.0775,1.0776,137300000.0
2009-11-02 08:15:00,1.07755,1.0777,1.07755,1.0777,44800000.0
2009-11-02 08:16:00,1.0777,1.0779,1.0777,1.07785,34300000.0
2009-11-02 08:17:00,1.07785,1.07805,1.0778,1.07795,63500000.0
2009-11-02 08:18:00,1.07795,1.07805,1.07795,1.07805,75800000.0
2009-11-02 08:19:00,1.07805,1.07805,1.07805,1.07805,46900000.0
2009-11-02 08:20:00,1.07805,1.07805,1.07805,1.07805,19700000.0
2009-11-02 08:21:00,1.07805,1.07805,1.07805,1.07805,8900000.0
2009-11-02 08:22:00,1.07805,1.07805,1.07805,1.07805,78900000.0
2009-11-02 08:23:00,1.07805,1.07805,1.07805,1.07805,28300000.0
2009-11-02 08:24:00,1.07805,1.07805,1.07805,1.07805,12100000.0
2009-11-02 08:25:00,1.07805,1.0784,1.07805,1.0784,83300000.0
2009-11-02 08:26:00,1.0784,1.07885,1.0784,1.07885,45100000.0
2009-11-02 08:27:00,1.07885,1.07885,1.07835,1.07855,44200000.0
2009-11-02 08:28:00,1.0786,1.07865,1.07855,1.07855,39300000.0
2009-11-02 08:29:00,1.07855,1.07865,1.07855,1.07855,19600000.0
2009-11-02 08:30:00,1.07855,1.07855,1.07855,1.07855,17500000.0
2009-11-02 08:31:00,1.07855,1.07855,1.07855,1.07855,64300000.0
2009-11-02 08:32:00,1.07855,1.07855,1.07855,1.07855,66200000.0
2009-11-02 08:33:00,1.07855,1.07855,1.07855,1.07855,47100000.0
2009-11-02 08:34:00,1.07855,1.07855,1.07815,1.07825,59600000.0
2009-11-02 08:35:00,1.07825,1.07825,1.07825,1.07825,12600000.0
2009-11-02 08:36:00,1.07825,1.07825,1.07825,1.07825,11700000.0
2009-11-02 08:37:00,1.07825,1.0783,1.07825,1.07825,37100000.0
2009-11-02 08:38:00,1.07825,1.07825,1.07825,1.07825,16300000.0
2009-11-02 08:39:00,1.07825,1.07835,1.0782,1.07835,19900000.0
2009-11-02 08:40:00,1.0783,1.07835,1.078,1.07835,37400000.0
2009-11-02 08:41:00,1.07835,1.07835,1.0781,1.07815,14000000.0
2009-11-02 08:42:00,1.0783,1.07835,1.0781,1.07835,15500000.0
2009-11-02 08:43:00,1.07835,1.07835,1.0783,1.07835,15000000.0
2009-11-02 08:44:00,1.07835,1.07835,1.07825,1.07835,25000000.0
2009-11-02 08:45:00,1.07835,1.07835,1.0782,1.0782,22400000.0
2009-11-02 08:46:00,1.0782,1.0782,1.0782,1.0782,2400000.0
2009-11-02 08:47:00,1.0782,1.0782,1.07805,1.07805,30500000.0
2009-11-02 08:48:00,1.07805,1.07815,1.078,1.07815,19200000.0
2009-11-02 08:49:00,1.078,1.07815,1.078,1.07805,15300000.0
2009-11-02 08:50:00,1.07805,1.07805,1.07805,1.07805,3000000.0
2009-11-02 08:51:00,1.07805,1.07805,1.07805,1.07805,7000000.0
2009-11-02 08:52:00,1.078,1.07805,1.078,1.07805,12800000.0
2009-11-02 08:53:00,1.0781,1.07855,1.0781,1.07855,52700000.0
2009-11-02 08:54:00,1.07855,1.07875,1.07855,1.07865,26100000.0
2009-11-02 08:55:00,1.0787,1.07875,1.07835,1.07845,70300000.0
2009-11-02 08:56:00,1.07845,1.07845,1.07815,1.07815,151900000.0
2009-11-02 08:57:00,1.07815,1.07855,1.07815,1.07835,53600000.0
2009-11-02 08:58:00,1.07835,1.07835,1.07835,1.07835,55000000.0
2009-11-02 08:59:00,1.07835,1.07835,1.0781,1.07815,45100000.0
2009-11-02 09:00:00,1.07815,1.07845,1.07805,1.07845,92200000.0
2009-11-02 09:01:00,1.07845,1.0793,1.07845,1.0793,146100000.0
2009-11-02 09:02:00,1.0794,1.07955,1.07935,1.0795,53600000.0
2009-11-02 09:03:00,1.0795,1.0798,1.07945,1.07965,77200000.0
2009-11-02 09:04:00,1.07965,1.08015,1.07965,1.08015,80700000.0
2009-11-02 09:05:00,1.08015,1.08015,1.08,1.08015,150700000.0
2009-11-02 09:06:00,1.08025,1.08085,1.0802,1.08085,166800000.0
2009-11-02 09:07:00,1.08085,1.08085,1.08075,1.08085,61200000.0
2009-11-02 09:08:00,1.08085,1.08095,1.0808,1.0808,62200000.0
2009-11-02 09:09:00,1.0808,1.0808,1.08055,1.08055,31900000.0
2009-11-02 09:10:00,1.08055,1.08055,1.08045,1.08045,119400000.0
2009-11-02 09:11:00,1.08045,1.0807,1.08035,1.0807,205900000.0
2009-11-02 09:12:00,1.08075,1.0812,1.08075,1.0811,199400000.0
2009-11-02 09:13:00,1.08115,1.0812,1.0811,1.08115,113300000.0
2009-11-02 09:14:00,1.08115,1.08115,1.0811,1.08115,145400001.0
2009-11-02 09:15:00,1.08115,1.08135,1.08115,1.08135,97400000.0
2009-11-02 09:16:00,1.0814,1.08145,1.08095,1.08095,276000000.0
2009-11-02 09:17:00,1.08075,1.08075,1.08055,1.08075,97400000.0
2009-11-02 09:18:00,1.08075,1.08095,1.08065,1.0807,212900000.0
2009-11-02 09:19:00,1.08075,1.08075,1.08045,1.0806,217900000.0
2009-11-02 09:20:00,1.08065,1.08075,1.08045,1.0805,113500000.0
2009-11-02 09:21:00,1.0805,1.0805,1.08025,1.08025,121300000.0
2009-11-02 09:22:00,1.08025,1.08025,1.0797,1.0797,134600000.0
2009-11-02 09:23:00,1.0797,1.07995,1.07955,1.07995,106200000.0
2009-11-02 09:24:00,1.07995,1.08005,1.07995,1.08005,88800000.0
2009-11-02 09:25:00,1.08005,1.08005,1.08,1.08,29400000.0
2009-11-02 09:26:00,1.08,1.08005,1.08,1.08005,184600000.0
2009-11-02 09:27:00,1.08005,1.08005,1.08,1.08005,135600000.0
2009-11-02 09:28:00,1.08005,1.08005,1.08,1.08,224200000.0
2009-11-02 09:29:00,1.08,1.0801,1.08,1.08005,287000000.0
2009-11-02 09:30:00,1.0801,1.0801,1.0795,1.0798,240900000.0
2009-11-02 09:31:00,1.0798,1.0799,1.0798,1.0799,92300000.0
2009-11-02 09:32:00,1.0799,1.0799,1.0795,1.0798,156600001.0
2009-11-02 09:33:00,1.07985,1.0804,1.07985,1.0804,209600001.0
2009-11-02 09:34:00,1.0804,1.0808,1.0804,1.0808,292900001.0
2009-11-02 09:35:00,1.0808,1.08085,1.08045,1.08045,124900000.0
2009-11-02 09:36:00,1.08045,1.08065,1.0804,1.08065,269500000.0
2009-11-02 09:37:00,1.08065,1.08065,1.08025,1.08025,69900000.0
2009-11-02 09:38:00,1.08025,1.08025,1.07985,1.0799,92000000.0
2009-11-02 09:39:00,1.0799,1.0802,1.07985,1.0802,66400000.0
2009-11-02 09:40:00,1.0802,1.0802,1.0802,1.0802,156000000.0
2009-11-02 09:41:00,1.0802,1.0802,1.07985,1.07985,118300000.0
2009-11-02 09:42:00,1.07985,1.07985,1.07955,1.0797,198400000.0
2009-11-02 09:43:00,1.07975,1.08015,1.07975,1.08015,89700000.0
2009-11-02 09:44:00,1.08015,1.0802,1.08015,1.0802,49400000.0
2009-11-02 09:45:00,1.0802,1.0803,1.08015,1.08025,141400000.0
2009-11-02 09:46:00,1.08025,1.0804,1.08015,1.08015,86500000.0
2009-11-02 09:47:00,1.08015,1.0802,1.08015,1.08015,87600000.0
2009-11-02 09:48:00,1.08015,1.08015,1.0801,1.0801,48400000.0
2009-11-02 09:49:00,1.0801,1.0801,1.0801,1.0801,34800000.0
2009-11-02 09:50:00,1.0801,1.0801,1.0801,1.0801,14200000.0
2009-11-02 09:51:00,1.0801,1.0801,1.0801,1.0801,38800000.0
2009-11-02 09:52:00,1.0801,1.0801,1.0798,1.0798,165800000.0
2009-11-02 09:53:00,1.0798,1.07985,1.0798,1.0798,292100000.0
2009-11-02 09:54:00,1.07985,1.07995,1.07975,1.07975,252400000.0
2009-11-02 09:55:00,1.07975,1.0798,1.0794,1.0798,309600000.0
2009-11-02 09:56:00,1.0798,1.08015,1.0798,1.08015,136700000.0
2009-11-02 09:57:00,1.08015,1.0803,1.08015,1.08025,272900000.0
2009-11-02 09:58:00,1.08025,1.08035,1.0801,1.08025,133300000.0
2009-11-02 09:59:00,1.0803,1.0809,1.0803,1.0809,171700000.0
2009-11-02 10:00:00,1.0809,1.08155,1.08075,1.08125,280100001.0
2009-11-02 10:01:00,1.0813,1.0815,1.0804,1.08065,452500000.0
2009-11-02 10:02:00,1.0807,1.0809,1.08065,1.08075,370900000.0
2009-11-02 10:03:00,1.08075,1.08075,1.0802,1.08045,264900000.0
2009-11-02 10:04:00,1.08045,1.0806,1.0801,1.0801,402700000.0
2009-11-02 10:05:00,1.08,1.08025,1.08,1.0802,360000000.0
2009-11-02 10:06:00,1.0802,1.081,1.08015,1.08075,281000000.0
2009-11-02 10:07:00,1.0807,1.08135,1.0807,1.08135,324600000.0
2009-11-02 10:08:00,1.0814,1.0816,1.08105,1.08125,364000000.0
2009-11-02 10:09:00,1.0812,1.0817,1.0811,1.0817,417100000.0
2009-11-02 10:10:00,1.0817,1.08245,1.08165,1.0824,299800000.0
2009-11-02 10:11:00,1.0824,1.08345,1.0824,1.08305,477700000.0
2009-11-02 10:12:00,1.0831,1.08365,1.08305,1.08345,477700000.0
2009-11-02 10:13:00,1.08345,1.08365,1.08255,1.0828,582300000.0
2009-11-02 10:14:00,1.08275,1.08305,1.08275,1.083,331100000.0
2009-11-02 10:15:00,1.083,1.0832,1.0827,1.08275,705300000.0
2009-11-02 10:16:00,1.08275,1.08275,1.0823,1.0823,233500000.0
2009-11-02 10:17:00,1.0823,1.08255,1.08205,1.0825,415400000.0
2009-11-02 10:18:00,1.0825,1.08255,1.082,1.082,454400000.0
2009-11-02 10:19:00,1.08195,1.08195,1.0816,1.08185,278800000.0
2009-11-02 10:20:00,1.08185,1.082,1.0817,1.08195,191600000.0
2009-11-02 10:21:00,1.08195,1.08205,1.08175,1.0818,171300000.0
2009-11-02 10:22:00,1.08185,1.08205,1.08155,1.082,248100000.0
2009-11-02 10:23:00,1.082,1.08205,1.08185,1.08185,112000000.0
2009-11-02 10:24:00,1.08185,1.082,1.0816,1.0817,369100000.0
2009-11-02 10:25:00,1.0817,1.082,1.08155,1.0816,567500000.0
2009-11-02 10:26:00,1.0816,1.08175,1.08155,1.08155,328200000.0
2009-11-02 10:27:00,1.08155,1.0816,1.08145,1.08145,329600000.0
2009-11-02 10:28:00,1.08145,1.08185,1.0814,1.0815,183000000.0
2009-11-02 10:29:00,1.0815,1.0816,1.0813,1.0813,197400000.0
2009-11-02 10:30:00,1.0813,1.08145,1.0811,1.0814,222000000.0
2009-11-02 10:31:00,1.0814,1.0814,1.0813,1.08135,213400000.0
2009-11-02 10:32:00,1.08135,1.0817,1.08135,1.08145,322000000.0
2009-11-02 10:33:00,1.08145,1.0815,1.0811,1.0811,162600000.0
2009-11-02 10:34:00,1.0811,1.08115,1.08095,1.08095,186500000.0
2009-11-02 10:35:00,1.0809,1.08095,1.0806,1.0806,297400000.0
2009-11-02 10:36:00,1.0806,1.0806,1.08025,1.0803,190600000.0
2009-11-02 10:37:00,1.0803,1.0803,1.07965,1.07985,288600000.0
2009-11-02 10:38:00,1.0798,1.07995,1.07975,1.0798,383300000.0
2009-11-02 10:39:00,1.07985,1.0799,1.0797,1.07975,121000000.0
2009-11-02 10:40:00,1.07985,1.07985,1.0796,1.07965,204000000.0
2009-11-02 10:41:00,1.07965,1.07965,1.0795,1.07955,274800000.0
2009-11-02 10:42:00,1.07955,1.0796,1.0795,1.07955,255200000.0
2009-11-02 10:43:00,1.07955,1.0796,1.07915,1.0792,207900000.0
2009-11-02 10:44:00,1.0792,1.07925,1.07865,1.0788,218300000.0
2009-11-02 10:45:00,1.0788,1.07905,1.0787,1.079,319200000.0
2009-11-02 10:46:00,1.07905,1.07905,1.07875,1.079,201100000.0
2009-11-02 10:47:00,1.079,1.0792,1.07895,1.0792,220700000.0
2009-11-02 10:48:00,1.0792,1.07955,1.0792,1.0795,215600000.0
2009-11-02 10:49:00,1.0795,1.07975,1.0794,1.0797,131800000.0
2009-11-02 10:50:00,1.07975,1.07975,1.0795,1.07965,165600000.0
2009-11-02 10:51:00,1.0796,1.08015,1.0795,1.08015,280000000.0
2009-11-02 10:52:00,1.0801,1.0802,1.07995,1.08,463400000.0
2009-11-02 10:53:00,1.08,1.08,1.0797,1.07975,351500000.0
2009-11-02 10:54:00,1.07975,1.07985,1.07945,1.07955,199000000.0
2009-11-02 10:55:00,1.07955,1.0799,1.07955,1.0797,439400000.0
2009-11-02 10:56:00,1.0797,1.07975,1.07955,1.07965,228900000.0
2009-11-02 10:57:00,1.07965,1.07965,1.07945,1.07955,50800000.0
2009-11-02 10:58:00,1.07965,1.0804,1.07965,1.0804,201300000.0
2009-11-02 10:59:00,1.0804,1.08065,1.08015,1.08035,370900000.0
2009-11-02 11:00:00,1.08035,1.08045,1.07905,1.0793,403100000.0
2009-11-02 11:01:00,1.0793,1.0796,1.07885,1.07885,200900000.0
2009-11-02 11:02:00,1.07885,1.07955,1.07875,1.07945,417200000.0
2009-11-02 11:03:00,1.07945,1.0796,1.0792,1.07935,308700000.0
2009-11-02 11:04:00,1.07935,1.0804,1.07935,1.07995,292400000.0
2009-11-02 11:05:00,1.07995,1.08005,1.0799,1.08005,73300000.0
2009-11-02 11:06:00,1.08005,1.0802,1.0797,1.08,137300000.0
2009-11-02 11:07:00,1.08005,1.0803,1.08005,1.0803,302100000.0
2009-11-02 11:08:00,1.0803,1.0803,1.07985,1.0802,221200000.0
2009-11-02 11:09:00,1.0803,1.08075,1.07995,1.08,289800000.0
2009-11-02 11:10:00,1.08005,1.08035,1.08005,1.08025,52600000.0
2009-11-02 11:11:00,1.08025,1.0807,1.08005,1.08065,231100000.0
2009-11-02 11:12:00,1.08065,1.08075,1.0804,1.0805,221400000.0
2009-11-02 11:13:00,1.0805,1.0808,1.0803,1.0808,242400000.0
2009-11-02 11:14:00,1.08085,1.0814,1.0808,1.0813,312700000.0
2009-11-02 11:15:00,1.0813,1.0821,1.0813,1.08205,289100001.0
2009-11-02 11:16:00,1.08205,1.08225,1.08195,1.0821,196000000.0
2009-11-02 11:17:00,1.08215,1.0822,1.0817,1.0817,171400000.0
2009-11-02 11:18:00,1.0817,1.08205,1.0816,1.08195,279700000.0
2009-11-02 11:19:00,1.08185,1.08185,1.08155,1.0818,369400000.0
2009-11-02 11:20:00,1.0818,1.0818,1.08145,1.08145,285800000.0
2009-11-02 11:21:00,1.08145,1.0816,1.08135,1.08145,294500000.0
2009-11-02 11:22:00,1.08145,1.08145,1.081,1.08105,327600000.0
2009-11-02 11:23:00,1.08105,1.0811,1.08105,1.0811,92900000.0
2009-11-02 11:24:00,1.0811,1.0813,1.0811,1.0811,144300000.0
2009-11-02 11:25:00,1.0811,1.08125,1.08105,1.08105,154000000.0
2009-11-02 11:26:00,1.08105,1.08115,1.08105,1.08115,87700000.0
2009-11-02 11:27:00,1.08115,1.08125,1.08105,1.08105,149300000.0
2009-11-02 11:28:00,1.08105,1.08105,1.08035,1.08055,207600000.0
2009-11-02 11:29:00,1.08055,1.08065,1.0803,1.08055,91800000.0
2009-11-02 11:30:00,1.08055,1.08055,1.08015,1.0803,169700000.0
2009-11-02 11:31:00,1.08035,1.08045,1.08005,1.0804,267400000.0
2009-11-02 11:32:00,1.0804,1.0804,1.0803,1.0804,336600000.0
2009-11-02 11:33:00,1.0804,1.0804,1.0799,1.0799,218200000.0
2009-11-02 11:34:00,1.07985,1.0799,1.07955,1.07985,290700000.0
2009-11-02 11:35:00,1.07985,1.08025,1.07985,1.08025,144900000.0
2009-11-02 11:36:00,1.08025,1.08025,1.08005,1.08005,108200000.0
2009-11-02 11:37:00,1.08005,1.0801,1.0793,1.0794,230800000.0
2009-11-02 11:38:00,1.0794,1.08025,1.079,1.08025,302500000.0
2009-11-02 11:39:00,1.0803,1.08075,1.0803,1.0805,123800000.0
2009-11-02 11:40:00,1.0805,1.0807,1.0805,1.0806,201300000.0
2009-11-02 11:41:00,1.0806,1.08075,1.0806,1.08075,205600000.0
2009-11-02 11:42:00,1.08075,1.08105,1.0806,1.08075,289400000.0
2009-11-02 11:43:00,1.0807,1.08075,1.0806,1.08065,238600000.0
2009-11-02 11:44:00,1.08065,1.08085,1.08065,1.08085,159000000.0
2009-11-02 11:45:00,1.08085,1.08115,1.0808,1.0808,296900000.0
2009-11-02 11:46:00,1.0808,1.0808,1.08065,1.08065,140600000.0
2009-11-02 11:47:00,1.08065,1.0807,1.0806,1.0807,144200000.0
2009-11-02 11:48:00,1.0807,1.08115,1.08065,1.08065,313300000.0
2009-11-02 11:49:00,1.0807,1.08075,1.08065,1.08065,183000000.0
2009-11-02 11:50:00,1.08065,1.08065,1.0806,1.08065,81200000.0
2009-11-02 11:51:00,1.08065,1.08075,1.0805,1.08075,79000000.0
2009-11-02 11:52:00,1.0805,1.0806,1.0804,1.08055,497000000.0
2009-11-02 11:53:00,1.08055,1.08055,1.0804,1.0804,143300000.0
2009-11-02 11:54:00,1.0804,1.08055,1.0804,1.08055,392899999.0
2009-11-02 11:55:00,1.08055,1.08065,1.08045,1.08065,128700000.0
2009-11-02 11:56:00,1.08065,1.08065,1.08015,1.08045,116300000.0
2009-11-02 11:57:00,1.08045,1.08065,1.08045,1.08055,74900000.0
2009-11-02 11:58:00,1.08055,1.08055,1.08,1.08025,280500000.0
2009-11-02 11:59:00,1.08025,1.08045,1.08025,1.0804,94700000.0
2009-11-02 12:00:00,1.0804,1.0804,1.08005,1.0802,57800000.0
2009-11-02 12:01:00,1.0802,1.0804,1.08005,1.08005,114300000.0
2009-11-02 12:02:00,1.08005,1.08005,1.07935,1.07945,156900000.0
2009-11-02 12:03:00,1.07955,1.07995,1.07955,1.07985,146100000.0
2009-11-02 12:04:00,1.07985,1.07985,1.07975,1.07985,60300000.0
2009-11-02 12:05:00,1.07985,1.08005,1.07975,1.07975,50900000.0
2009-11-02 12:06:00,1.07955,1.07985,1.0794,1.07985,185800000.0
2009-11-02 12:07:00,1.07985,1.07995,1.0796,1.07985,116000000.0
2009-11-02 12:08:00,1.07985,1.07985,1.0796,1.0796,204400000.0
2009-11-02 12:09:00,1.0796,1.07985,1.0796,1.07965,390400000.0
2009-11-02 12:10:00,1.07965,1.0798,1.07955,1.0797,250100000.0
2009-11-02 12:11:00,1.07965,1.0798,1.07965,1.07975,184000000.0
2009-11-02 12:12:00,1.07985,1.07985,1.0796,1.0797,73100000.0
2009-11-02 12:13:00,1.07965,1.07985,1.07935,1.07935,197700000.0
2009-11-02 12:14:00,1.07935,1.07945,1.07925,1.07935,127800000.0
2009-11-02 12:15:00,1.07935,1.07955,1.07925,1.07945,98400000.0
2009-11-02 12:16:00,1.07945,1.07945,1.07935,1.0794,49700000.0
2009-11-02 12:17:00,1.07945,1.07945,1.0794,1.0794,12800000.0
2009-11-02 12:18:00,1.0794,1.07955,1.0794,1.07955,35300000.0
2009-11-02 12:19:00,1.07955,1.07995,1.07955,1.07985,241400000.0
2009-11-02 12:20:00,1.07985,1.08005,1.07985,1.08005,60200000.0
2009-11-02 12:21:00,1.08005,1.08025,1.08005,1.08025,75100000.0
2009-11-02 12:22:00,1.08025,1.08045,1.08,1.0802,188300000.0
2009-11-02 12:23:00,1.0802,1.08035,1.08015,1.0802,45100000.0
2009-11-02 12:24:00,1.08015,1.0802,1.0796,1.08005,180900000.0
2009-11-02 12:25:00,1.08005,1.0807,1.07995,1.0807,337300002.0
2009-11-02 12:26:00,1.0807,1.0807,1.08035,1.08045,458799998.0
2009-11-02 12:27:00,1.0805,1.08055,1.07995,1.07995,259400000.0
2009-11-02 12:28:00,1.08,1.08015,1.07995,1.08005,109500000.0
2009-11-02 12:29:00,1.08005,1.08015,1.07975,1.07975,202800000.0
2009-11-02 12:30:00,1.07965,1.0805,1.07965,1.0804,224100000.0
2009-11-02 12:31:00,1.0804,1.08045,1.0801,1.0803,57600000.0
2009-11-02 12:32:00,1.0803,1.0805,1.0801,1.08025,252300000.0
2009-11-02 12:33:00,1.08025,1.08045,1.08005,1.0804,77400000.0
2009-11-02 12:34:00,1.0804,1.0807,1.08035,1.0805,412700005.0
2009-11-02 12:35:00,1.0805,1.0805,1.07985,1.08035,154900000.0
2009-11-02 12:36:00,1.0803,1.08055,1.08025,1.0805,463899996.0
2009-11-02 12:37:00,1.08045,1.0805,1.0802,1.08045,458200000.0
2009-11-02 12:38:00,1.08045,1.08045,1.08025,1.08025,197600000.0
2009-11-02 12:39:00,1.08025,1.08025,1.08005,1.08005,326800000.0
2009-11-02 12:40:00,1.08005,1.08025,1.08005,1.08015,227000000.0
2009-11-02 12:41:00,1.08015,1.08025,1.0801,1.08025,38100000.0
2009-11-02 12:42:00,1.08025,1.08075,1.08015,1.0807,56700000.0
2009-11-02 12:43:00,1.08065,1.08065,1.08045,1.0805,481900000.0
2009-11-02 12:44:00,1.08055,1.08055,1.0804,1.08055,478300004.0
2009-11-02 12:45:00,1.08055,1.08085,1.0805,1.08085,439100001.0
2009-11-02 12:46:00,1.08085,1.0809,1.08055,1.0806,204200000.0
2009-11-02 12:47:00,1.08065,1.08085,1.0805,1.0805,245100000.0
2009-11-02 12:48:00,1.08045,1.08045,1.08005,1.08015,260100000.0
2009-11-02 12:49:00,1.08015,1.08015,1.0801,1.0801,201300000.0
2009-11-02 12:50:00,1.08015,1.08055,1.0801,1.0801,257600000.0
2009-11-02 12:51:00,1.0801,1.0804,1.07985,1.08035,199800000.0
2009-11-02 12:52:00,1.0804,1.0806,1.0804,1.0806,231100000.0
2009-11-02 12:53:00,1.0806,1.0808,1.0806,1.08065,183700000.0
2009-11-02 12:54:00,1.08065,1.0807,1.0806,1.08065,111100000.0
2009-11-02 12:55:00,1.08065,1.08075,1.08055,1.08075,51930000.0
2009-11-02 12:56:00,1.08075,1.08075,1.0802,1.08035,279400000.0
2009-11-02 12:57:00,1.08035,1.0806,1.08035,1.08035,179500000.0
2009-11-02 12:58:00,1.08035,1.08035,1.0802,1.0802,114200000.0
2009-11-02 12:59:00,1.0802,1.08035,1.0802,1.0802,57600000.0
2009-11-02 13:00:00,1.0802,1.08025,1.0802,1.0802,9000000.0
2009-11-02 13:01:00,1.08025,1.08045,1.0802,1.08045,30000000.0
2009-11-02 13:02:00,1.08055,1.08075,1.08035,1.0806,405100000.0
2009-11-02 13:03:00,1.0806,1.08095,1.0806,1.0809,135700000.0
2009-11-02 13:04:00,1.08085,1.08095,1.0807,1.08085,224699999.0
2009-11-02 13:05:00,1.08085,1.08095,1.08055,1.0808,246500000.0
2009-11-02 13:06:00,1.0809,1.081,1.08065,1.08075,80300000.0
2009-11-02 13:07:00,1.08075,1.08075,1.0802,1.08045,403700000.0
2009-11-02 13:08:00,1.08045,1.08045,1.07995,1.07995,183400000.0
2009-11-02 13:09:00,1.07995,1.07995,1.0796,1.07965,360700000.0
2009-11-02 13:10:00,1.07965,1.08005,1.07965,1.08,202500000.0
2009-11-02 13:11:00,1.08005,1.0809,1.08,1.0809,234900000.0
2009-11-02 13:12:00,1.08085,1.08095,1.08075,1.08085,54300000.0
2009-11-02 13:13:00,1.08085,1.0813,1.08085,1.08095,170600000.0
2009-11-02 13:14:00,1.08105,1.08115,1.08095,1.08105,147400000.0
2009-11-02 13:15:00,1.0808,1.0808,1.08045,1.0806,170600000.0
2009-11-02 13:16:00,1.0806,1.08085,1.0806,1.08075,153500000.0
2009-11-02 13:17:00,1.0808,1.0808,1.08045,1.08055,428000000.0
2009-11-02 13:18:00,1.08055,1.08055,1.08005,1.08005,240800000.0
2009-11-02 13:19:00,1.08005,1.08005,1.07945,1.07945,204300000.0
2009-11-02 13:20:00,1.0795,1.07955,1.0794,1.07945,115500000.0
2009-11-02 13:21:00,1.07945,1.07985,1.07945,1.07975,236100000.0
2009-11-02 13:22:00,1.0798,1.0799,1.07945,1.0795,197300000.0
2009-11-02 13:23:00,1.0795,1.07985,1.0795,1.0798,250800000.0
2009-11-02 13:24:00,1.07985,1.07985,1.0797,1.07975,221100000.0
2009-11-02 13:25:00,1.0797,1.07975,1.0792,1.0792,123800000.0
2009-11-02 13:26:00,1.0792,1.0792,1.0789,1.0791,368400000.0
2009-11-02 13:27:00,1.07915,1.07915,1.0791,1.0791,7900000.0
2009-11-02 13:28:00,1.0791,1.0792,1.0791,1.0791,250200000.0
2009-11-02 13:29:00,1.0791,1.0791,1.07875,1.07885,111600000.0
2009-11-02 13:30:00,1.07885,1.07935,1.07885,1.07925,317800000.0
2009-11-02 13:31:00,1.07925,1.07925,1.07865,1.07865,210700000.0
2009-11-02 13:32:00,1.07865,1.0787,1.07805,1.0783,188500000.0
2009-11-02 13:33:00,1.0783,1.07845,1.0783,1.0784,154700000.0
2009-11-02 13:34:00,1.07855,1.0788,1.0784,1.0785,156900000.0
2009-11-02 13:35:00,1.0785,1.0785,1.0783,1.0783,183200000.0
2009-11-02 13:36:00,1.0783,1.07845,1.0782,1.0784,278600000.0
2009-11-02 13:37:00,1.0784,1.07855,1.07835,1.07845,120400000.0
2009-11-02 13:38:00,1.07845,1.07885,1.07845,1.07875,66700000.0
2009-11-02 13:39:00,1.07875,1.07925,1.0787,1.07925,59800000.0
2009-11-02 13:40:00,1.07915,1.0794,1.07905,1.0792,96200000.0
2009-11-02 13:41:00,1.07915,1.0792,1.0791,1.07915,35100000.0
2009-11-02 13:42:00,1.07915,1.07925,1.07905,1.07905,116800000.0
2009-11-02 13:43:00,1.07905,1.07955,1.07905,1.07955,131900000.0
2009-11-02 13:44:00,1.07955,1.0796,1.07935,1.0796,198900000.0
2009-11-02 13:45:00,1.0796,1.07965,1.07945,1.07945,150700000.0
2009-11-02 13:46:00,1.07945,1.07945,1.07935,1.07945,40000000.0
2009-11-02 13:47:00,1.07945,1.07965,1.07945,1.0796,90900000.0
2009-11-02 13:48:00,1.0796,1.07985,1.07935,1.07945,163500000.0
2009-11-02 13:49:00,1.07945,1.07965,1.07945,1.07955,230400000.0
2009-11-02 13:50:00,1.07955,1.07955,1.07945,1.07945,66900000.0
2009-11-02 13:51:00,1.07945,1.07975,1.07945,1.07975,267400000.0
2009-11-02 13:52:00,1.07985,1.08005,1.07985,1.08,182100000.0
2009-11-02 13:53:00,1.08,1.08015,1.07985,1.0799,267400000.0
2009-11-02 13:54:00,1.0799,1.07995,1.07985,1.0799,197900000.0
2009-11-02 13:55:00,1.0799,1.0799,1.0799,1.0799,53800000.0
2009-11-02 13:56:00,1.0799,1.07995,1.0799,1.07995,122800000.0
2009-11-02 13:57:00,1.07995,1.08,1.0799,1.08,136400000.0
2009-11-02 13:58:00,1.08,1.08,1.07955,1.0798,166800000.0
2009-11-02 13:59:00,1.0798,1.0807,1.0796,1.0807,190800000.0
2009-11-02 14:00:00,1.08065,1.0807,1.08045,1.0806,103900000.0
2009-11-02 14:01:00,1.0806,1.08085,1.08055,1.0808,58100000.0
2009-11-02 14:02:00,1.08085,1.08115,1.08085,1.081,138500000.0
2009-11-02 14:03:00,1.081,1.08105,1.0802,1.0802,88400000.0
2009-11-02 14:04:00,1.0802,1.08045,1.08015,1.0802,196200000.0
2009-11-02 14:05:00,1.0802,1.08055,1.0802,1.0805,154799999.0
2009-11-02 14:06:00,1.0805,1.0808,1.0804,1.0805,130600000.0
2009-11-02 14:07:00,1.08055,1.08065,1.08045,1.08055,116300000.0
2009-11-02 14:08:00,1.0804,1.0806,1.0804,1.08055,127500000.0
2009-11-02 14:09:00,1.08055,1.0806,1.08025,1.08045,180600000.0
2009-11-02 14:10:00,1.08045,1.0807,1.08035,1.0806,214499999.0
2009-11-02 14:11:00,1.0806,1.0808,1.08045,1.08075,202300000.0
2009-11-02 14:12:00,1.08075,1.08075,1.08065,1.08065,150900000.0
2009-11-02 14:13:00,1.08065,1.08095,1.0806,1.08095,176600000.0
2009-11-02 14:14:00,1.08095,1.0811,1.0804,1.0806,410600000.0
2009-11-02 14:15:00,1.0806,1.08085,1.08025,1.08045,503600000.0
2009-11-02 14:16:00,1.08045,1.08115,1.08045,1.08115,494700000.0
2009-11-02 14:17:00,1.08115,1.08145,1.08095,1.08105,185400000.0
2009-11-02 14:18:00,1.08105,1.0812,1.08105,1.08105,189900000.0
2009-11-02 14:19:00,1.08105,1.08135,1.08105,1.08125,244900000.0
2009-11-02 14:20:00,1.08125,1.08125,1.0806,1.0806,282800000.0
2009-11-02 14:21:00,1.0806,1.08065,1.08055,1.0806,245400001.0
2009-11-02 14:22:00,1.0806,1.0807,1.08045,1.0805,298400000.0
2009-11-02 14:23:00,1.0805,1.0808,1.0805,1.08065,320099999.0
2009-11-02 14:24:00,1.08065,1.08095,1.08065,1.08095,279400000.0
2009-11-02 14:25:00,1.08095,1.08105,1.08075,1.081,366100000.0
2009-11-02 14:26:00,1.081,1.08115,1.08045,1.0806,288600001.0
2009-11-02 14:27:00,1.0807,1.08085,1.0803,1.08085,135700000.0
2009-11-02 14:28:00,1.08085,1.08085,1.08075,1.0808,39300000.0
2009-11-02 14:29:00,1.08085,1.08085,1.08055,1.08055,127200000.0
2009-11-02 14:30:00,1.08055,1.08055,1.08015,1.08025,267000000.0
2009-11-02 14:31:00,1.08025,1.0805,1.08025,1.08025,147199999.0
2009-11-02 14:32:00,1.08025,1.08025,1.08005,1.08025,220500000.0
2009-11-02 14:33:00,1.08025,1.08025,1.0801,1.08015,64400000.0
2009-11-02 14:34:00,1.08025,1.0803,1.0801,1.0801,44900000.0
2009-11-02 14:35:00,1.0802,1.0802,1.0797,1.08,275299999.0
2009-11-02 14:36:00,1.08,1.08,1.0798,1.0798,128100000.0
2009-11-02 14:37:00,1.0798,1.07995,1.0798,1.07995,72900000.0
2009-11-02 14:38:00,1.07995,1.07995,1.0796,1.0796,171000000.0
2009-11-02 14:39:00,1.0796,1.08015,1.0796,1.07995,383200000.0
2009-11-02 14:40:00,1.08005,1.0801,1.0798,1.07985,148400000.0
2009-11-02 14:41:00,1.07985,1.08,1.07985,1.07995,88800000.0
2009-11-02 14:42:00,1.07985,1.08015,1.0797,1.07985,370100000.0
2009-11-02 14:43:00,1.0799,1.0799,1.07975,1.0799,191299999.0
2009-11-02 14:44:00,1.08,1.08065,1.07995,1.08065,217000000.0
2009-11-02 14:45:00,1.08065,1.0813,1.0806,1.0812,174900000.0
2009-11-02 14:46:00,1.0812,1.08135,1.08085,1.08095,364300000.0
2009-11-02 14:47:00,1.08095,1.0813,1.08095,1.0813,186400000.0
2009-11-02 14:48:00,1.0813,1.08135,1.0811,1.0811,303000000.0
2009-11-02 14:49:00,1.0811,1.0812,1.08075,1.08075,232900000.0
2009-11-02 14:50:00,1.08075,1.08095,1.0807,1.0809,315900001.0
2009-11-02 14:51:00,1.0809,1.0811,1.08075,1.08075,384099998.0
2009-11-02 14:52:00,1.0808,1.08135,1.0808,1.0812,369200001.0
2009-11-02 14:53:00,1.08115,1.08115,1.08075,1.08075,329899999.0
2009-11-02 14:54:00,1.08075,1.08095,1.08075,1.08095,303300002.0
2009-11-02 14:55:00,1.08095,1.08095,1.08005,1.0803,359999999.0
2009-11-02 14:56:00,1.0803,1.08045,1.0801,1.0803,400600000.0
2009-11-02 14:57:00,1.0803,1.0805,1.0803,1.0803,209700000.0
2009-11-02 14:58:00,1.0803,1.0803,1.08025,1.08025,359900000.0
2009-11-02 14:59:00,1.08025,1.08025,1.07995,1.08015,507900001.0
2009-11-02 15:00:00,1.08015,1.08025,1.08015,1.0802,281100000.0
2009-11-02 15:01:00,1.0802,1.0802,1.08015,1.08015,254800001.0
2009-11-02 15:02:00,1.08015,1.08015,1.07985,1.07985,305799999.0
2009-11-02 15:03:00,1.07985,1.08,1.0798,1.07995,409000002.0
2009-11-02 15:04:00,1.07995,1.0801,1.0798,1.07995,505900000.0
2009-11-02 15:05:00,1.08,1.08015,1.07985,1.0799,292900000.0
2009-11-02 15:06:00,1.07985,1.0799,1.0798,1.0799,136100000.0
2009-11-02 15:07:00,1.0799,1.0799,1.07985,1.07985,65000000.0
2009-11-02 15:08:00,1.07985,1.0799,1.0796,1.07975,532800000.0
2009-11-02 15:09:00,1.0798,1.08005,1.0798,1.08005,453699999.0
2009-11-02 15:10:00,1.08015,1.0809,1.08015,1.0809,513600000.0
2009-11-02 15:11:00,1.0809,1.0809,1.08075,1.08075,147800000.0
2009-11-02 15:12:00,1.0809,1.0812,1.08085,1.0812,376599999.0
2009-11-02 15:13:00,1.08115,1.0812,1.0806,1.0806,515300001.0
2009-11-02 15:14:00,1.0806,1.0806,1.08015,1.08025,598400001.0
2009-11-02 15:15:00,1.08025,1.08025,1.08005,1.08005,778500003.0
2009-11-02 15:16:00,1.08005,1.08015,1.07985,1.0799,489100000.0
2009-11-02 15:17:00,1.0799,1.08,1.0798,1.0799,435200002.0
2009-11-02 15:18:00,1.0799,1.07995,1.07985,1.0799,368700000.0
2009-11-02 15:19:00,1.0799,1.0799,1.07965,1.0797,903899991.0
2009-11-02 15:20:00,1.07975,1.08005,1.0795,1.0796,1238100001.0
2009-11-02 15:21:00,1.07965,1.07965,1.07925,1.0793,1143299999.0
2009-11-02 15:22:00,1.0793,1.07935,1.079,1.07915,739299998.0
2009-11-02 15:23:00,1.07915,1.0792,1.079,1.07915,580700006.0
2009-11-02 15:24:00,1.07915,1.07925,1.0788,1.079,827800000.0
2009-11-02 15:25:00,1.07905,1.07945,1.07905,1.0794,248600000.0
2009-11-02 15:26:00,1.07935,1.0796,1.0792,1.07935,548500000.0
2009-11-02 15:27:00,1.07935,1.07935,1.07915,1.0792,223000000.0
2009-11-02 15:28:00,1.0792,1.07935,1.0786,1.07885,284000001.0
2009-11-02 15:29:00,1.07885,1.07915,1.07865,1.07875,414800001.0
2009-11-02 15:30:00,1.07875,1.07895,1.07875,1.07895,363599999.0
2009-11-02 15:31:00,1.07895,1.07895,1.07865,1.07885,236600000.0
2009-11-02 15:32:00,1.07885,1.0791,1.0786,1.0786,442600000.0
2009-11-02 15:33:00,1.07865,1.07875,1.0785,1.07865,582900000.0
2009-11-02 15:34:00,1.07865,1.0787,1.07845,1.07855,355100003.0
2009-11-02 15:35:00,1.07855,1.0786,1.07815,1.07825,397600000.0
2009-11-02 15:36:00,1.07835,1.0788,1.07825,1.07855,231300000.0
2009-11-02 15:37:00,1.07855,1.07875,1.07825,1.0784,205000000.0
2009-11-02 15:38:00,1.0784,1.0785,1.07835,1.0785,490600003.0
2009-11-02 15:39:00,1.0785,1.07865,1.07845,1.0786,308100000.0
2009-11-02 15:40:00,1.0786,1.07865,1.078,1.078,372500000.0
2009-11-02 15:41:00,1.078,1.0781,1.07795,1.078,171600000.0
2009-11-02 15:42:00,1.078,1.07805,1.07775,1.07775,340299998.0
2009-11-02 15:43:00,1.0777,1.0777,1.07745,1.0777,245199999.0
2009-11-02 15:44:00,1.0777,1.078,1.07765,1.07795,255700002.0
2009-11-02 15:45:00,1.0779,1.07805,1.07785,1.07795,143700000.0
2009-11-02 15:46:00,1.0779,1.07835,1.0779,1.07815,481000000.0
2009-11-02 15:47:00,1.07815,1.0788,1.07815,1.07865,437200000.0
2009-11-02 15:48:00,1.07865,1.07865,1.0783,1.07845,330200000.0
2009-11-02 15:49:00,1.07845,1.07905,1.0783,1.07905,760700001.0
2009-11-02 15:50:00,1.079,1.079,1.0785,1.07875,502800001.0
2009-11-02 15:51:00,1.0787,1.07895,1.07865,1.0787,600800000.0
2009-11-02 15:52:00,1.0787,1.07895,1.07865,1.0787,304799999.0
2009-11-02 15:53:00,1.0787,1.07885,1.0787,1.07885,77500000.0
2009-11-02 15:54:00,1.07885,1.07885,1.07885,1.07885,65800000.0
2009-11-02 15:55:00,1.07885,1.0789,1.0787,1.07885,91900000.0
2009-11-02 15:56:00,1.0789,1.0798,1.0789,1.0798,569700002.0
2009-11-02 15:57:00,1.0798,1.08055,1.0796,1.08045,400399999.0
2009-11-02 15:58:00,1.0805,1.08055,1.07995,1.07995,603700002.0
2009-11-02 15:59:00,1.0801,1.08025,1.07985,1.07985,495200000.0
2009-11-02 16:00:00,1.07985,1.08045,1.0798,1.08035,672470001.0
2009-11-02 16:01:00,1.0803,1.08085,1.0803,1.08055,479590000.0
2009-11-02 16:02:00,1.08055,1.08055,1.07965,1.07965,495000000.0
2009-11-02 16:03:00,1.07975,1.07985,1.0796,1.07965,259600000.0
2009-11-02 16:04:00,1.07965,1.07975,1.07935,1.07975,613100000.0
2009-11-02 16:05:00,1.0798,1.07985,1.07975,1.0798,619300002.0
2009-11-02 16:06:00,1.0798,1.08005,1.0797,1.0797,511100000.0
2009-11-02 16:07:00,1.07965,1.07985,1.07965,1.07975,500600001.0
2009-11-02 16:08:00,1.07975,1.07985,1.07965,1.07985,391000001.0
2009-11-02 16:09:00,1.07985,1.07985,1.07945,1.07955,569800000.0
2009-11-02 16:10:00,1.0796,1.07965,1.07945,1.07955,155800000.0
2009-11-02 16:11:00,1.07955,1.07965,1.07935,1.07955,343800001.0
2009-11-02 16:12:00,1.07955,1.07965,1.07945,1.07945,299100001.0
2009-11-02 16:13:00,1.07945,1.07955,1.07945,1.07945,311400001.0
2009-11-02 16:14:00,1.07945,1.07965,1.07935,1.07955,169200000.0
2009-11-02 16:15:00,1.07955,1.07955,1.07935,1.0795,534900002.0
2009-11-02 16:16:00,1.0795,1.07985,1.0795,1.07975,321500000.0
2009-11-02 16:17:00,1.07975,1.07985,1.07885,1.0789,713300005.0
2009-11-02 16:18:00,1.0789,1.0798,1.0789,1.07975,299399999.0
2009-11-02 16:19:00,1.07975,1.07975,1.0794,1.0795,378900000.0
2009-11-02 16:20:00,1.0795,1.07985,1.0795,1.07975,255000000.0
2009-11-02 16:21:00,1.07975,1.07975,1.07955,1.0796,366800000.0
2009-11-02 16:22:00,1.0796,1.07975,1.0795,1.0795,341900000.0
2009-11-02 16:23:00,1.0795,1.07965,1.07945,1.07955,288200000.0
2009-11-02 16:24:00,1.07955,1.07975,1.07955,1.0797,312700000.0
2009-11-02 16:25:00,1.07975,1.07975,1.07955,1.0797,336200000.0
2009-11-02 16:26:00,1.0797,1.0797,1.0791,1.07925,361200000.0
2009-11-02 16:27:00,1.07925,1.0794,1.07925,1.07935,463800001.0
2009-11-02 16:28:00,1.07935,1.07945,1.0793,1.07945,142300000.0
2009-11-02 16:29:00,1.07945,1.07945,1.07925,1.07925,313500001.0
2009-11-02 16:30:00,1.07925,1.07935,1.07845,1.07875,520099999.0
2009-11-02 16:31:00,1.07875,1.07875,1.07825,1.0785,610000000.0
2009-11-02 16:32:00,1.0785,1.07865,1.07755,1.07785,806099997.0
2009-11-02 16:33:00,1.07785,1.07805,1.07765,1.07795,453000002.0
2009-11-02 16:34:00,1.078,1.07845,1.07795,1.0783,105900000.0
2009-11-02 16:35:00,1.07825,1.0784,1.0778,1.07795,193900000.0
2009-11-02 16:36:00,1.078,1.079,1.078,1.07895,828200000.0
2009-11-02 16:37:00,1.07895,1.07905,1.07845,1.07905,943800001.0
2009-11-02 16:38:00,1.07895,1.07895,1.0784,1.0786,717099999.0
2009-11-02 16:39:00,1.07865,1.07885,1.0784,1.07875,594700000.0
2009-11-02 16:40:00,1.07885,1.0789,1.07805,1.0783,656500000.0
2009-11-02 16:41:00,1.0783,1.0786,1.0781,1.0785,766900001.0
2009-11-02 16:42:00,1.0785,1.0787,1.07805,1.0782,779899998.0
2009-11-02 16:43:00,1.0782,1.07855,1.0781,1.07835,641599999.0
2009-11-02 16:44:00,1.0783,1.0785,1.0782,1.0785,718400000.0
2009-11-02 16:45:00,1.07855,1.07895,1.0783,1.07855,441100000.0
2009-11-02 16:46:00,1.07855,1.07915,1.07855,1.07875,815399999.0
2009-11-02 16:47:00,1.0787,1.0792,1.07865,1.07905,605499998.0
2009-11-02 16:48:00,1.07905,1.0795,1.079,1.07945,237400000.0
2009-11-02 16:49:00,1.0794,1.0794,1.07885,1.0791,273900003.0
2009-11-02 16:50:00,1.0791,1.07915,1.0786,1.0789,355800000.0
2009-11-02 16:51:00,1.0789,1.079,1.0787,1.07875,500200000.0
2009-11-02 16:52:00,1.07875,1.07875,1.07815,1.0782,949400003.0
2009-11-02 16:53:00,1.0782,1.07835,1.0775,1.07765,771900002.0
2009-11-02 16:54:00,1.07765,1.0779,1.07745,1.0777,933900000.0
2009-11-02 16:55:00,1.0777,1.07775,1.0773,1.0776,690700001.0
2009-11-02 16:56:00,1.0776,1.07775,1.0771,1.0774,513499999.0
2009-11-02 16:57:00,1.0774,1.0774,1.07665,1.07715,808839999.0
2009-11-02 16:58:00,1.07715,1.07725,1.0767,1.07675,370800000.0
2009-11-02 16:59:00,1.07675,1.0774,1.0766,1.07725,363000000.0
2009-11-02 17:00:00,1.07735,1.07735,1.07315,1.07435,263800000.0
2009-11-02 17:01:00,1.07435,1.075,1.07425,1.07445,594199999.0
2009-11-02 17:02:00,1.0744,1.075,1.07405,1.07415,721700001.0
2009-11-02 17:03:00,1.0741,1.0741,1.07305,1.07335,878500001.0
2009-11-02 17:04:00,1.07335,1.07335,1.07235,1.07255,872000000.0
2009-11-02 17:05:00,1.07255,1.07275,1.0713,1.07225,928400001.0
2009-11-02 17:06:00,1.07225,1.0728,1.07205,1.07275,889400001.0
2009-11-02 17:07:00,1.0727,1.0735,1.0725,1.0735,552400001.0
2009-11-02 17:08:00,1.0735,1.07385,1.07335,1.0737,266600000.0
2009-11-02 17:09:00,1.0737,1.07415,1.0737,1.07415,131100000.0
2009-11-02 17:10:00,1.07415,1.07415,1.07355,1.0739,533699999.0
2009-11-02 17:11:00,1.07395,1.07445,1.0738,1.0744,985199998.0
2009-11-02 17:12:00,1.0744,1.0745,1.074,1.074,926100003.0
2009-11-02 17:13:00,1.07405,1.0741,1.0735,1.074,820200001.0
2009-11-02 17:14:00,1.07405,1.0745,1.07405,1.07445,727999999.0
2009-11-02 17:15:00,1.07445,1.07445,1.0736,1.0738,619100000.0
2009-11-02 17:16:00,1.074,1.0745,1.07385,1.0743,659600001.0
2009-11-02 17:17:00,1.07425,1.07425,1.0732,1.0732,465400001.0
2009-11-02 17:18:00,1.0732,1.0734,1.07275,1.07295,672300000.0
2009-11-02 17:19:00,1.07295,1.07295,1.0722,1.07225,402000000.0
2009-11-02 17:20:00,1.0722,1.07275,1.07175,1.07215,883400000.0
2009-11-02 17:21:00,1.07215,1.07315,1.07215,1.07285,888399998.0
2009-11-02 17:22:00,1.0729,1.0731,1.07205,1.07235,967299999.0
2009-11-02 17:23:00,1.07235,1.07315,1.0722,1.0731,746100001.0
2009-11-02 17:24:00,1.0731,1.0742,1.07305,1.0741,745299998.0
2009-11-02 17:25:00,1.07405,1.07425,1.07325,1.0733,721300000.0
2009-11-02 17:26:00,1.0734,1.07405,1.07335,1.07365,840800000.0
2009-11-02 17:27:00,1.07365,1.07415,1.07325,1.07415,646000000.0
2009-11-02 17:28:00,1.07425,1.07425,1.0733,1.07335,511900001.0
2009-11-02 17:29:00,1.07335,1.0745,1.07335,1.07425,534000001.0
2009-11-02 17:30:00,1.07425,1.07425,1.0736,1.07365,127300000.0
2009-11-02 17:31:00,1.0736,1.07405,1.07355,1.07405,615799998.0
2009-11-02 17:32:00,1.07405,1.07435,1.07355,1.0737,526000000.0
2009-11-02 17:33:00,1.0737,1.07435,1.07365,1.07425,766400001.0
2009-11-02 17:34:00,1.07425,1.07425,1.07365,1.0737,596400000.0
2009-11-02 17:35:00,1.0737,1.074,1.07365,1.0739,414200002.0
2009-11-02 17:36:00,1.0739,1.0742,1.07365,1.0737,545900001.0
2009-11-02 17:37:00,1.0737,1.07385,1.07355,1.0737,474299999.0
2009-11-02 17:38:00,1.0737,1.074,1.07355,1.0738,832500000.0
2009-11-02 17:39:00,1.0738,1.07405,1.0738,1.0738,1109899998.0
2009-11-02 17:40:00,1.0739,1.07455,1.0739,1.07455,880199998.0
2009-11-02 17:41:00,1.07455,1.07465,1.0744,1.07455,627100000.0
2009-11-02 17:42:00,1.07455,1.0748,1.0745,1.0748,566099998.0
2009-11-02 17:43:00,1.0748,1.07545,1.07465,1.0752,677000004.0
2009-11-02 17:44:00,1.07525,1.0763,1.07525,1.0762,802900002.0
2009-11-02 17:45:00,1.0762,1.07625,1.07575,1.07615,830900001.0
2009-11-02 17:46:00,1.07615,1.0768,1.07615,1.0766,689900000.0
2009-11-02 17:47:00,1.07655,1.07715,1.07655,1.07695,697600000.0
2009-11-02 17:48:00,1.07695,1.077,1.07665,1.0767,443000000.0
2009-11-02 17:49:00,1.0767,1.0768,1.07655,1.07665,851399997.0
2009-11-02 17:50:00,1.07665,1.07665,1.076,1.076,549700001.0
2009-11-02 17:51:00,1.076,1.076,1.0752,1.0752,854800000.0
2009-11-02 17:52:00,1.07525,1.07585,1.07525,1.07575,885800000.0
2009-11-02 17:53:00,1.07565,1.07605,1.07555,1.0757,703399999.0
2009-11-02 17:54:00,1.0757,1.07585,1.07525,1.07545,607100000.0
2009-11-02 17:55:00,1.07545,1.0755,1.07505,1.07505,428300000.0
2009-11-02 17:56:00,1.07505,1.07555,1.07485,1.0755,645699999.0
2009-11-02 17:57:00,1.0754,1.07555,1.07535,1.0754,874200001.0
2009-11-02 17:58:00,1.0754,1.07565,1.07525,1.0755,602800000.0
2009-11-02 17:59:00,1.07555,1.07585,1.07475,1.07475,624400000.0
2009-11-02 18:00:00,1.0748,1.07505,1.0745,1.07495,1037000000.0
2009-11-02 18:01:00,1.075,1.0752,1.0744,1.0746,653200000.0
2009-11-02 18:02:00,1.0746,1.07485,1.0744,1.07445,647499997.0
2009-11-02 18:03:00,1.0744,1.07505,1.0744,1.0746,652899999.0
2009-11-02 18:04:00,1.07465,1.0748,1.07455,1.0747,370199999.0
2009-11-02 18:05:00,1.0747,1.0754,1.0747,1.0753,854800000.0
2009-11-02 18:06:00,1.0753,1.0754,1.0747,1.0748,754900000.0
2009-11-02 18:07:00,1.0748,1.0751,1.07455,1.07485,898299998.0
2009-11-02 18:08:00,1.0749,1.07505,1.07445,1.07475,843699999.0
2009-11-02 18:09:00,1.0747,1.0752,1.0745,1.0746,697200000.0
2009-11-02 18:10:00,1.0746,1.0752,1.0746,1.07505,595299998.0
2009-11-02 18:11:00,1.07505,1.07505,1.0746,1.075,652100000.0
2009-11-02 18:12:00,1.075,1.0754,1.07465,1.0749,646000000.0
2009-11-02 18:13:00,1.075,1.0752,1.07405,1.07435,613599999.0
2009-11-02 18:14:00,1.07435,1.07495,1.07435,1.0748,511500000.0
2009-11-02 18:15:00,1.0748,1.0748,1.07455,1.07475,276000000.0
2009-11-02 18:16:00,1.07475,1.07485,1.07445,1.07445,342100000.0
2009-11-02 18:17:00,1.07445,1.0749,1.07445,1.07485,364900000.0
2009-11-02 18:18:00,1.07485,1.07495,1.07445,1.0745,346400000.0
2009-11-02 18:19:00,1.0745,1.0745,1.0741,1.0742,344400000.0
2009-11-02 18:20:00,1.0742,1.0742,1.0741,1.07415,165700000.0
2009-11-02 18:21:00,1.07415,1.07435,1.074,1.0742,526500000.0
2009-11-02 18:22:00,1.07415,1.07415,1.07325,1.07365,622200001.0
2009-11-02 18:23:00,1.07375,1.07395,1.07365,1.0738,290600000.0
2009-11-02 18:24:00,1.0738,1.0738,1.07335,1.07345,338900000.0
2009-11-02 18:25:00,1.0734,1.0748,1.0734,1.07475,497700000.0
2009-11-02 18:26:00,1.07475,1.07495,1.0747,1.0748,330299998.0
2009-11-02 18:27:00,1.0748,1.075,1.07465,1.07465,391200000.0
2009-11-02 18:28:00,1.07465,1.07475,1.0741,1.07425,440320002.0
2009-11-02 18:29:00,1.07425,1.07425,1.07395,1.074,322420000.0
2009-11-02 18:30:00,1.074,1.07425,1.07395,1.07415,429300001.0
2009-11-02 18:31:00,1.0742,1.0743,1.074,1.07415,241100000.0
2009-11-02 18:32:00,1.0741,1.0741,1.07375,1.074,238220000.0
2009-11-02 18:33:00,1.074,1.0746,1.07395,1.0744,207030000.0
2009-11-02 18:34:00,1.07445,1.07445,1.0741,1.0742,34000000.0
2009-11-02 18:35:00,1.0742,1.0742,1.07345,1.0739,244040000.0
2009-11-02 18:36:00,1.0737,1.0744,1.07355,1.07415,345300000.0
2009-11-02 18:37:00,1.07425,1.07425,1.0738,1.07385,308220000.0
2009-11-02 18:38:00,1.07385,1.0742,1.07375,1.0742,415040000.0
2009-11-02 18:39:00,1.07425,1.07455,1.0741,1.0743,350400000.0
2009-11-02 18:40:00,1.0743,1.0743,1.07415,1.07425,273800000.0
2009-11-02 18:41:00,1.0742,1.07435,1.0738,1.0739,287500000.0
2009-11-02 18:42:00,1.0739,1.0742,1.07385,1.0742,342000001.0
2009-11-02 18:43:00,1.0742,1.07445,1.07385,1.074,438799999.0
2009-11-02 18:44:00,1.074,1.074,1.0738,1.0738,342800000.0
2009-11-02 18:45:00,1.0738,1.0743,1.0738,1.074,507519999.0
2009-11-02 18:46:00,1.07405,1.07415,1.0739,1.0739,362320000.0
2009-11-02 18:47:00,1.0739,1.0746,1.0739,1.0744,464500001.0
2009-11-02 18:48:00,1.0744,1.07455,1.0744,1.0744,246100000.0
2009-11-02 18:49:00,1.0744,1.0744,1.0743,1.0743,222300000.0
2009-11-02 18:50:00,1.07425,1.07455,1.07405,1.07455,314460001.0
2009-11-02 18:51:00,1.0745,1.0746,1.0744,1.07445,408720000.0
2009-11-02 18:52:00,1.0744,1.07445,1.0743,1.07435,309820000.0
2009-11-02 18:53:00,1.07435,1.07465,1.07435,1.07465,237100000.0
2009-11-02 18:54:00,1.07465,1.07465,1.074,1.07425,279000000.0
2009-11-02 18:55:00,1.07425,1.0746,1.0742,1.0745,458720000.0
2009-11-02 18:56:00,1.07445,1.07445,1.074,1.0742,340140000.0
2009-11-02 18:57:00,1.07415,1.07455,1.0741,1.07445,564220002.0
2009-11-02 18:58:00,1.07445,1.07445,1.0741,1.0743,716100001.0
2009-11-02 18:59:00,1.07425,1.0744,1.07415,1.07415,896700001.0
2009-11-02 19:00:00,1.07415,1.0742,1.07375,1.07375,688139998.0
2009-11-02 19:01:00,1.07375,1.07395,1.07375,1.0739,121100000.0
2009-11-02 19:02:00,1.0739,1.074,1.0739,1.07395,143000000.0
2009-11-02 19:03:00,1.07395,1.07395,1.0735,1.07355,355699999.0
2009-11-02 19:04:00,1.07355,1.07415,1.07355,1.07415,200800000.0
2009-11-02 19:05:00,1.07415,1.07415,1.07385,1.074,237400000.0
2009-11-02 19:06:00,1.07405,1.0746,1.074,1.0746,362600000.0
2009-11-02 19:07:00,1.0746,1.07475,1.0741,1.07425,479900000.0
2009-11-02 19:08:00,1.07425,1.07445,1.07405,1.07445,307279999.0
2009-11-02 19:09:00,1.0744,1.07455,1.07405,1.0744,429400000.0
2009-11-02 19:10:00,1.07435,1.0747,1.07435,1.07465,259600000.0
2009-11-02 19:11:00,1.07465,1.07465,1.0745,1.0745,66500000.0
2009-11-02 19:12:00,1.0745,1.07465,1.0745,1.07455,234300001.0
2009-11-02 19:13:00,1.07455,1.07465,1.0744,1.07445,91000000.0
2009-11-02 19:14:00,1.07445,1.07465,1.07435,1.07445,364820000.0
2009-11-02 19:15:00,1.07445,1.0754,1.0744,1.07525,475700000.0
2009-11-02 19:16:00,1.07525,1.07525,1.0749,1.0751,607699997.0
2009-11-02 19:17:00,1.0751,1.07525,1.07475,1.07475,548800000.0
2009-11-02 19:18:00,1.07475,1.07495,1.07475,1.07475,367400000.0
2009-11-02 19:19:00,1.07475,1.07505,1.0747,1.07475,121200000.0
2009-11-02 19:20:00,1.07475,1.07515,1.07475,1.07515,126200000.0
2009-11-02 19:21:00,1.07515,1.07525,1.07515,1.07515,265800000.0
2009-11-02 19:22:00,1.07515,1.07515,1.0749,1.07495,210700001.0
2009-11-02 19:23:00,1.0747,1.07525,1.0747,1.07485,284300000.0
2009-11-02 19:24:00,1.0749,1.0749,1.0747,1.0747,107500000.0
2009-11-02 19:25:00,1.07465,1.07505,1.0745,1.07495,212100000.0
2009-11-02 19:26:00,1.07495,1.07525,1.07495,1.0752,111100000.0
2009-11-02 19:27:00,1.0752,1.07535,1.0751,1.07525,207300001.0
2009-11-02 19:28:00,1.07525,1.0757,1.07525,1.0756,347300000.0
2009-11-02 19:29:00,1.0756,1.0757,1.0756,1.0756,348300000.0
2009-11-02 19:30:00,1.0756,1.07605,1.0756,1.07585,431300000.0
2009-11-02 19:31:00,1.0759,1.0764,1.0759,1.07615,359100000.0
2009-11-02 19:32:00,1.07615,1.07625,1.076,1.07615,439500000.0
2009-11-02 19:33:00,1.0762,1.07645,1.0762,1.07635,194100000.0
2009-11-02 19:34:00,1.07635,1.07655,1.0763,1.07655,485600002.0
2009-11-02 19:35:00,1.07655,1.07665,1.0764,1.07645,355400000.0
2009-11-02 19:36:00,1.07635,1.07635,1.07605,1.0761,387200000.0
2009-11-02 19:37:00,1.07605,1.0762,1.0759,1.07615,325100000.0
2009-11-02 19:38:00,1.07615,1.0764,1.076,1.0764,232100000.0
2009-11-02 19:39:00,1.0764,1.0769,1.0764,1.0768,387300000.0
2009-11-02 19:40:00,1.0768,1.0768,1.07645,1.07665,395900000.0
2009-11-02 19:41:00,1.07665,1.07725,1.07665,1.07715,581399999.0
2009-11-02 19:42:00,1.07715,1.0775,1.07705,1.0772,569200001.0
2009-11-02 19:43:00,1.07725,1.0777,1.07715,1.0777,752799999.0
2009-11-02 19:44:00,1.0777,1.07795,1.07725,1.0775,384799999.0
2009-11-02 19:45:00,1.0776,1.07805,1.0776,1.07785,374800000.0
2009-11-02 19:46:00,1.07785,1.07795,1.0773,1.0773,503800000.0
2009-11-02 19:47:00,1.0773,1.07755,1.07705,1.0775,151800000.0
2009-11-02 19:48:00,1.0775,1.07765,1.0772,1.0772,147600000.0
2009-11-02 19:49:00,1.0772,1.0774,1.0772,1.07735,65700000.0
2009-11-02 19:50:00,1.0774,1.0776,1.07715,1.07745,167500000.0
2009-11-02 19:51:00,1.07745,1.0788,1.07745,1.0788,258000000.0
2009-11-02 19:52:00,1.0788,1.07925,1.0788,1.0791,494400000.0
2009-11-02 19:53:00,1.0791,1.08025,1.0791,1.0802,477700000.0
2009-11-02 19:54:00,1.08025,1.0803,1.0791,1.0795,784600000.0
2009-11-02 19:55:00,1.0794,1.0796,1.07895,1.0794,461200000.0
2009-11-02 19:56:00,1.07945,1.0796,1.079,1.0796,484200000.0
2009-11-02 19:57:00,1.0796,1.0796,1.0791,1.0795,675899999.0
2009-11-02 19:58:00,1.0795,1.08005,1.07915,1.0798,744499999.0
2009-11-02 19:59:00,1.0799,1.0804,1.0799,1.0803,846870001.0
2009-11-02 20:00:00,1.0803,1.08055,1.07995,1.08,927399999.0
2009-11-02 20:01:00,1.08,1.08,1.07935,1.07945,610799999.0
2009-11-02 20:02:00,1.07955,1.0797,1.07945,1.07965,447000000.0
2009-11-02 20:03:00,1.07965,1.0797,1.0794,1.07955,533100001.0
2009-11-02 20:04:00,1.07955,1.07955,1.07915,1.07915,533500000.0
2009-11-02 20:05:00,1.07915,1.07945,1.07905,1.07945,432999999.0
2009-11-02 20:06:00,1.07945,1.07945,1.07885,1.0792,472100000.0
2009-11-02 20:07:00,1.0792,1.07945,1.07915,1.07935,729299999.0
2009-11-02 20:08:00,1.07935,1.07955,1.0793,1.07935,292499999.0
2009-11-02 20:09:00,1.07945,1.07975,1.07905,1.0791,464199998.0
2009-11-02 20:10:00,1.07905,1.07925,1.0786,1.0786,448200000.0
2009-11-02 20:11:00,1.0786,1.07905,1.07855,1.0789,161800000.0
2009-11-02 20:12:00,1.0789,1.0789,1.0784,1.07865,278000000.0
2009-11-02 20:13:00,1.07865,1.0788,1.0784,1.07875,251400000.0
2009-11-02 20:14:00,1.07875,1.07945,1.0787,1.07925,269900000.0
2009-11-02 20:15:00,1.07925,1.07975,1.07925,1.0797,237800001.0
2009-11-02 20:16:00,1.0797,1.08025,1.07965,1.0802,395100000.0
2009-11-02 20:17:00,1.0802,1.08025,1.07935,1.07935,553900000.0
2009-11-02 20:18:00,1.07935,1.0796,1.0785,1.0786,437100000.0
2009-11-02 20:19:00,1.0786,1.0796,1.0786,1.0789,626700000.0
2009-11-02 20:20:00,1.0788,1.079,1.0785,1.0788,524100000.0
2009-11-02 20:21:00,1.0788,1.079,1.07865,1.0789,439400000.0
2009-11-02 20:22:00,1.07895,1.07895,1.0781,1.07825,565300000.0
2009-11-02 20:23:00,1.07825,1.07845,1.07825,1.0784,313800000.0
2009-11-02 20:24:00,1.07845,1.07895,1.0783,1.0786,302300000.0
2009-11-02 20:25:00,1.0786,1.0786,1.07815,1.0784,522399999.0
2009-11-02 20:26:00,1.0784,1.07955,1.0784,1.0794,565200000.0
2009-11-02 20:27:00,1.0794,1.0795,1.07925,1.07945,275300000.0
2009-11-02 20:28:00,1.07945,1.07955,1.07915,1.0792,387800000.0
2009-11-02 20:29:00,1.0792,1.0797,1.07905,1.07965,374499999.0
2009-11-02 20:30:00,1.07965,1.08005,1.07945,1.07995,628099999.0
2009-11-02 20:31:00,1.07995,1.08015,1.07975,1.0798,200900000.0
2009-11-02 20:32:00,1.0798,1.0806,1.0798,1.0804,727000000.0
2009-11-02 20:33:00,1.0804,1.0805,1.08025,1.08045,461600000.0
2009-11-02 20:34:00,1.08045,1.08055,1.0803,1.0804,447200000.0
2009-11-02 20:35:00,1.0804,1.08055,1.07985,1.08055,235500000.0
2009-11-02 20:36:00,1.08055,1.08055,1.08025,1.0805,275400000.0
2009-11-02 20:37:00,1.0804,1.08075,1.0803,1.08065,227600000.0
2009-11-02 20:38:00,1.0806,1.08065,1.08035,1.0804,244800000.0
2009-11-02 20:39:00,1.0804,1.08045,1.08025,1.08045,460400000.0
2009-11-02 20:40:00,1.08045,1.08065,1.08005,1.08015,531900000.0
2009-11-02 20:41:00,1.0802,1.08065,1.0802,1.0806,523600000.0
2009-11-02 20:42:00,1.0805,1.08065,1.0804,1.08055,459300000.0
2009-11-02 20:43:00,1.08065,1.08075,1.08035,1.0806,400100000.0
2009-11-02 20:44:00,1.08055,1.08055,1.0802,1.08035,349600000.0
2009-11-02 20:45:00,1.08035,1.08105,1.08035,1.0808,291900000.0
2009-11-02 20:46:00,1.0808,1.08095,1.0808,1.0809,309600000.0
2009-11-02 20:47:00,1.0809,1.08095,1.08045,1.08045,488400001.0
2009-11-02 20:48:00,1.0805,1.0808,1.08025,1.0803,531100002.0
2009-11-02 20:49:00,1.08025,1.08075,1.0802,1.0807,469200000.0
2009-11-02 20:50:00,1.08075,1.0814,1.08075,1.0811,577900000.0
2009-11-02 20:51:00,1.0811,1.0812,1.08095,1.0812,510000000.0
2009-11-02 20:52:00,1.0812,1.08145,1.08105,1.08125,574200000.0
2009-11-02 20:53:00,1.08125,1.08195,1.0812,1.08195,379800000.0
2009-11-02 20:54:00,1.08195,1.082,1.0812,1.0812,774200003.0
2009-11-02 20:55:00,1.0812,1.08145,1.08085,1.08085,546500002.0
2009-11-02 20:56:00,1.08085,1.0819,1.08085,1.08145,622399999.0
2009-11-02 20:57:00,1.08145,1.08145,1.0812,1.0812,391900000.0
2009-11-02 20:58:00,1.08125,1.08135,1.08125,1.08135,83300000.0
2009-11-02 20:59:00,1.0815,1.08205,1.0814,1.082,412500000.0
2009-11-02 21:00:00,1.082,1.082,1.08165,1.0817,309600000.0
2009-11-02 21:01:00,1.0817,1.08195,1.0814,1.0817,726199999.0
2009-11-02 21:02:00,1.08185,1.08195,1.0818,1.08195,350200000.0
2009-11-02 21:03:00,1.0819,1.08275,1.0819,1.08265,403300000.0
2009-11-02 21:04:00,1.08265,1.08285,1.08265,1.08275,409600000.0
2009-11-02 21:05:00,1.08285,1.08295,1.0823,1.0823,572600000.0
2009-11-02 21:06:00,1.08225,1.08235,1.08185,1.0822,567199999.0
2009-11-02 21:07:00,1.0822,1.0825,1.08205,1.08235,606300000.0
2009-11-02 21:08:00,1.08235,1.08255,1.08205,1.08255,257900000.0
2009-11-02 21:09:00,1.0826,1.08265,1.082,1.0821,416000001.0
2009-11-02 21:10:00,1.08205,1.08225,1.08145,1.08145,724900001.0
2009-11-02 21:11:00,1.08145,1.08175,1.08145,1.0817,400500000.0
2009-11-02 21:12:00,1.0817,1.08185,1.0812,1.08125,434800000.0
2009-11-02 21:13:00,1.0812,1.0813,1.08095,1.08105,623600000.0
2009-11-02 21:14:00,1.08105,1.0812,1.0809,1.0812,413100000.0
2009-11-02 21:15:00,1.0812,1.08135,1.0811,1.0811,199000000.0
2009-11-02 21:16:00,1.0811,1.0811,1.08065,1.08065,703400000.0
2009-11-02 21:17:00,1.08065,1.0812,1.0806,1.0812,169200000.0
2009-11-02 21:18:00,1.0812,1.0813,1.081,1.0811,346800000.0
2009-11-02 21:19:00,1.0812,1.0817,1.0812,1.0816,325700000.0
2009-11-02 21:20:00,1.0816,1.08165,1.08105,1.08155,556200000.0
2009-11-02 21:21:00,1.0812,1.08155,1.0811,1.0811,653200001.0
2009-11-02 21:22:00,1.08105,1.08105,1.0797,1.0797,728799999.0
2009-11-02 21:23:00,1.0797,1.0797,1.0795,1.07955,331800000.0
2009-11-02 21:24:00,1.0796,1.0796,1.07925,1.07945,459400000.0
2009-11-02 21:25:00,1.07945,1.0797,1.07945,1.0797,283400001.0
2009-11-02 21:26:00,1.0797,1.07975,1.07935,1.07935,213500000.0
2009-11-02 21:27:00,1.07935,1.07965,1.07925,1.07945,501000000.0
2009-11-02 21:28:00,1.07945,1.07955,1.0793,1.07945,539900001.0
2009-11-02 21:29:00,1.07945,1.0795,1.07905,1.0791,636600001.0
2009-11-02 21:30:00,1.07905,1.0791,1.0788,1.07885,851999999.0
2009-11-02 21:31:00,1.07885,1.0795,1.07885,1.0795,636000001.0
2009-11-02 21:32:00,1.0795,1.0797,1.0788,1.0788,612300000.0
2009-11-02 21:33:00,1.07885,1.0789,1.0785,1.07865,514600000.0
2009-11-02 21:34:00,1.07865,1.07865,1.07835,1.07835,277200000.0
2009-11-02 21:35:00,1.07835,1.07845,1.07805,1.07825,398400000.0
2009-11-02 21:36:00,1.07825,1.07865,1.0782,1.07865,554900000.0
2009-11-02 21:37:00,1.07865,1.07875,1.0785,1.07855,411300000.0
2009-11-02 21:38:00,1.07855,1.079,1.07855,1.07885,401400000.0
2009-11-02 21:39:00,1.07885,1.07885,1.07845,1.0785,395900000.0
2009-11-02 21:40:00,1.07855,1.07855,1.07825,1.07825,214900000.0
2009-11-02 21:41:00,1.07825,1.0784,1.0781,1.07825,507999998.0
2009-11-02 21:42:00,1.07825,1.07845,1.07825,1.07845,265100000.0
2009-11-02 21:43:00,1.0784,1.0788,1.0784,1.0788,182100000.0
2009-11-02 21:44:00,1.0788,1.07925,1.0788,1.079,310600000.0
2009-11-02 21:45:00,1.07905,1.07905,1.07865,1.079,332500000.0
2009-11-02 21:46:00,1.07905,1.07965,1.0789,1.0796,283800000.0
2009-11-02 21:47:00,1.0796,1.07975,1.07935,1.07945,316800000.0
2009-11-02 21:48:00,1.07945,1.07955,1.07905,1.07935,210800000.0
2009-11-02 21:49:00,1.07945,1.0795,1.07905,1.0792,294900000.0
2009-11-02 21:50:00,1.0791,1.0791,1.07875,1.0789,250800000.0
2009-11-02 21:51:00,1.0789,1.0789,1.07815,1.0782,491700000.0
2009-11-02 21:52:00,1.0782,1.0784,1.078,1.0782,411200001.0
2009-11-02 21:53:00,1.0782,1.0783,1.0775,1.07755,412700000.0
2009-11-02 21:54:00,1.07755,1.0777,1.07725,1.07745,659000000.0
2009-11-02 21:55:00,1.07745,1.07795,1.07745,1.07795,341700000.0
2009-11-02 21:56:00,1.07785,1.0787,1.07785,1.0787,503700001.0
2009-11-02 21:57:00,1.0787,1.0792,1.0787,1.079,388299999.0
2009-11-02 21:58:00,1.079,1.079,1.07875,1.0788,468600000.0
2009-11-02 21:59:00,1.0788,1.0788,1.07855,1.0787,545199999.0
2009-11-02 22:00:00,1.0787,1.07905,1.0787,1.0787,425100000.0
2009-11-02 22:01:00,1.0787,1.07875,1.0786,1.0787,393600000.0
2009-11-02 22:02:00,1.0787,1.0787,1.0786,1.07865,84400000.0
2009-11-02 22:03:00,1.07865,1.07865,1.0785,1.07855,158500000.0
2009-11-02 22:04:00,1.07855,1.07855,1.07845,1.07855,79800000.0
2009-11-02 22:05:00,1.07845,1.0785,1.07835,1.0784,116600000.0
2009-11-02 22:06:00,1.0784,1.07915,1.0784,1.07895,268200000.0
2009-11-02 22:07:00,1.07895,1.0793,1.07885,1.0793,282900000.0
2009-11-02 22:08:00,1.07935,1.07945,1.0786,1.0786,217300000.0
2009-11-02 22:09:00,1.0786,1.07925,1.07855,1.0791,228600000.0
2009-11-02 22:10:00,1.07915,1.07915,1.0782,1.0782,196600000.0
2009-11-02 22:11:00,1.0782,1.07875,1.0782,1.0786,194399999.0
2009-11-02 22:12:00,1.07885,1.07905,1.0787,1.0787,276200001.0
2009-11-02 22:13:00,1.07875,1.07915,1.0787,1.07915,151500000.0
2009-11-02 22:14:00,1.07915,1.07915,1.0784,1.0786,268000000.0
2009-11-02 22:15:00,1.0786,1.07985,1.07855,1.07985,309400000.0
2009-11-02 22:16:00,1.0798,1.07995,1.0788,1.07915,315100000.0
2009-11-02 22:17:00,1.0792,1.0793,1.0786,1.0786,229200000.0
2009-11-02 22:18:00,1.0786,1.0791,1.07855,1.07905,362700000.0
2009-11-02 22:19:00,1.0791,1.08005,1.0791,1.08005,399600000.0
2009-11-02 22:20:00,1.0801,1.0804,1.07965,1.0798,430800000.0
2009-11-02 22:21:00,1.0798,1.08005,1.07925,1.07955,335800000.0
2009-11-02 22:22:00,1.07955,1.07975,1.07945,1.07955,264500000.0
2009-11-02 22:23:00,1.0795,1.0795,1.0791,1.07925,231300000.0
2009-11-02 22:24:00,1.0792,1.07955,1.0792,1.0794,272100000.0
2009-11-02 22:25:00,1.0794,1.0796,1.07935,1.07955,148000000.0
2009-11-02 22:26:00,1.07955,1.0801,1.0795,1.07955,395400000.0
2009-11-02 22:27:00,1.0796,1.07965,1.079,1.0793,216300000.0
2009-11-02 22:28:00,1.07935,1.07945,1.07915,1.0793,258000000.0
2009-11-02 22:29:00,1.07925,1.07965,1.0791,1.07955,207600000.0
2009-11-02 22:30:00,1.07955,1.07965,1.0787,1.0787,327400000.0
2009-11-02 22:31:00,1.0787,1.07875,1.0782,1.07825,254300000.0
2009-11-02 22:32:00,1.07825,1.0786,1.07825,1.0786,123500000.0
2009-11-02 22:33:00,1.0786,1.0788,1.0784,1.0785,212400000.0
2009-11-02 22:34:00,1.0785,1.07865,1.07845,1.07845,111000000.0
2009-11-02 22:35:00,1.0786,1.07875,1.07805,1.07815,433200000.0
2009-11-02 22:36:00,1.07815,1.0784,1.07775,1.07825,424400000.0
2009-11-02 22:37:00,1.0784,1.07845,1.0777,1.0777,196100000.0
2009-11-02 22:38:00,1.0777,1.0779,1.0776,1.0779,327100000.0
2009-11-02 22:39:00,1.07795,1.07815,1.0777,1.07775,262300000.0
2009-11-02 22:40:00,1.07775,1.07775,1.0766,1.0768,482200000.0
2009-11-02 22:41:00,1.0768,1.07705,1.07665,1.07695,268600000.0
2009-11-02 22:42:00,1.07695,1.0773,1.0767,1.07725,119400000.0
2009-11-02 22:43:00,1.07725,1.07735,1.07695,1.077,286000000.0
2009-11-02 22:44:00,1.077,1.0773,1.077,1.0771,79600000.0
2009-11-02 22:45:00,1.0772,1.07725,1.0772,1.0772,69600000.0
2009-11-02 22:46:00,1.0772,1.07745,1.0772,1.07745,46000000.0
2009-11-02 22:47:00,1.07745,1.0781,1.07745,1.0778,198400000.0
2009-11-02 22:48:00,1.0778,1.07785,1.07765,1.0777,153400000.0
2009-11-02 22:49:00,1.0778,1.07795,1.0778,1.07785,222400000.0
2009-11-02 22:50:00,1.0779,1.0779,1.07745,1.0777,136500000.0
2009-11-02 22:51:00,1.0777,1.07795,1.07765,1.07795,120300000.0
2009-11-02 22:52:00,1.07795,1.07795,1.07725,1.07735,174800000.0
2009-11-02 22:53:00,1.07735,1.07745,1.07715,1.07745,157400000.0
2009-11-02 22:54:00,1.07745,1.07745,1.07735,1.07735,81000000.0
2009-11-02 22:55:00,1.07735,1.0775,1.0771,1.0772,207800000.0
2009-11-02 22:56:00,1.0772,1.0774,1.07705,1.0774,162300000.0
2009-11-02 22:57:00,1.07745,1.0775,1.07735,1.07745,173100000.0
2009-11-02 22:58:00,1.07745,1.07765,1.07745,1.07765,244300000.0
2009-11-02 22:59:00,1.07765,1.0781,1.07745,1.07775,408700000.0
2009-11-02 23:00:00,1.07775,1.078,1.07775,1.0778,171600000.0
2009-11-02 23:01:00,1.0776,1.0781,1.0776,1.0781,111400000.0
2009-11-02 23:02:00,1.0781,1.0781,1.078,1.078,43600000.0
2009-11-02 23:03:00,1.078,1.0782,1.078,1.0782,45400000.0
2009-11-02 23:04:00,1.0782,1.0782,1.07775,1.07795,126300000.0
2009-11-02 23:05:00,1.07795,1.078,1.07785,1.0779,22900000.0
2009-11-02 23:06:00,1.0779,1.0779,1.0779,1.0779,8200000.0
2009-11-02 23:07:00,1.07795,1.07795,1.0779,1.0779,8100000.0
2009-11-02 23:08:00,1.0779,1.0779,1.07765,1.07785,95700000.0
2009-11-02 23:09:00,1.07785,1.07805,1.07775,1.0779,121700000.0
2009-11-02 23:10:00,1.07795,1.07815,1.07795,1.07815,48600000.0
2009-11-02 23:11:00,1.07815,1.0782,1.0777,1.07775,58800000.0
2009-11-02 23:12:00,1.078,1.07815,1.07775,1.0778,113000000.0
2009-11-02 23:13:00,1.0779,1.0781,1.0777,1.0779,126000000.0
2009-11-02 23:14:00,1.078,1.07805,1.0777,1.07805,73900000.0
2009-11-02 23:15:00,1.078,1.07805,1.0777,1.07775,38800000.0
2009-11-02 23:16:00,1.07752,1.07763,1.07735,1.07735,86800000.0
2009-11-02 23:17:00,1.07775,1.07775,1.07775,1.07775,4000000.0
2009-11-02 23:18:00,1.07775,1.07775,1.07775,1.07775,7100000.0
2009-11-02 23:19:00,1.07775,1.07775,1.07775,1.07775,6000000.0
2009-11-02 23:20:00,1.07775,1.07775,1.07775,1.07775,1000000.0
2009-11-02 23:21:00,1.0778,1.0778,1.0778,1.0778,2000000.0
2009-11-02 23:22:00,1.0778,1.07785,1.07775,1.07775,24000000.0
2009-11-02 23:23:00,1.07775,1.07775,1.07775,1.07775,18000000.0
2009-11-02 23:24:00,1.07775,1.07775,1.07745,1.0775,22600000.0
2009-11-02 23:25:00,1.0775,1.0779,1.0773,1.07735,40800000.0
2009-11-02 23:26:00,1.07735,1.0774,1.07725,1.0774,90200000.0
2009-11-02 23:27:00,1.07755,1.07775,1.07755,1.0777,23800000.0
2009-11-02 23:28:00,1.07765,1.07765,1.0774,1.07745,13400000.0
2009-11-02 23:29:00,1.07745,1.0775,1.07745,1.0775,13500000.0
2009-11-02 23:30:00,1.0776,1.0776,1.07745,1.0775,97400000.0
2009-11-02 23:31:00,1.0775,1.0776,1.0775,1.0776,27300000.0
2009-11-02 23:32:00,1.0776,1.0776,1.0775,1.0775,19000000.0
2009-11-02 23:33:00,1.07755,1.07755,1.0773,1.07755,117200000.0
2009-11-02 23:34:00,1.07755,1.0777,1.0775,1.0777,48700000.0
2009-11-02 23:35:00,1.0777,1.07785,1.07755,1.0776,74600000.0
2009-11-02 23:36:00,1.07755,1.0776,1.0775,1.07755,36900000.0
2009-11-02 23:37:00,1.07755,1.07775,1.07755,1.0776,95200000.0
2009-11-02 23:38:00,1.0776,1.0776,1.07755,1.07755,44600000.0
2009-11-02 23:39:00,1.07755,1.07765,1.0774,1.0774,89800000.0
2009-11-02 23:40:00,1.0774,1.0774,1.0774,1.0774,40400000.0
2009-11-02 23:41:00,1.0773,1.0774,1.0771,1.07735,88500000.0
2009-11-02 23:42:00,1.07735,1.07735,1.07645,1.07715,75600000.0
2009-11-02 23:43:00,1.0771,1.07745,1.07675,1.07715,181400000.0
2009-11-02 23:44:00,1.0772,1.0775,1.0769,1.07725,150400000.0
2009-11-02 23:45:00,1.07725,1.07725,1.0769,1.077,69500000.0
2009-11-02 23:46:00,1.077,1.077,1.07675,1.07695,58800000.0
2009-11-02 23:47:00,1.07695,1.0773,1.07695,1.0772,154599999.0
2009-11-02 23:48:00,1.07715,1.07715,1.0768,1.07685,78600000.0
2009-11-02 23:49:00,1.07685,1.07705,1.07665,1.0769,121400000.0
2009-11-02 23:50:00,1.07695,1.07715,1.07695,1.07705,69000000.0
2009-11-02 23:51:00,1.0771,1.07735,1.0771,1.07715,102100000.0
2009-11-02 23:52:00,1.07715,1.07715,1.07715,1.07715,22400000.0
2009-11-02 23:53:00,1.07715,1.07715,1.0771,1.0771,4800000.0
2009-11-02 23:54:00,1.0771,1.0772,1.077,1.0772,77400000.0
2009-11-02 23:55:00,1.0772,1.07765,1.0772,1.0774,105600000.0
2009-11-02 23:56:00,1.07698,1.07721,1.07692,1.07692,13900000.0
2009-11-02 23:57:00,1.0773,1.07745,1.0773,1.0774,30200000.0
2009-11-02 23:58:00,1.07735,1.07735,1.077,1.077,64900000.0
2009-11-02 23:59:00,1.07705,1.07705,1.07675,1.07675,53400000.0
2009-11-03 00:00:00,1.0765,1.07725,1.0765,1.07725,84200000.0
2009-11-03 00:01:00,1.07715,1.0773,1.07715,1.0773,10200000.0
2009-11-03 00:02:00,1.0774,1.0775,1.07735,1.07745,12100000.0
2009-11-03 00:03:00,1.07745,1.0775,1.07705,1.07705,27200000.0
2009-11-03 00:04:00,1.07705,1.0772,1.07705,1.0772,20700000.0
2009-11-03 00:05:00,1.0771,1.0772,1.07705,1.0772,9600000.0
2009-11-03 00:06:00,1.0772,1.0773,1.0772,1.0773,6000000.0
2009-11-03 00:07:00,1.07731,1.07731,1.07707,1.07715,41200000.0
2009-11-03 00:08:00,1.07745,1.07745,1.07745,1.07745,6400000.0
2009-11-03 00:09:00,1.07755,1.07775,1.07755,1.07775,12600000.0
2009-11-03 00:10:00,1.0773,1.07745,1.0773,1.07745,4200000.0
2009-11-03 00:11:00,1.07745,1.07745,1.07725,1.07725,5000000.0
2009-11-03 00:12:00,1.0773,1.0774,1.0773,1.0774,7800000.0
2009-11-03 00:13:00,1.0774,1.0774,1.0774,1.0774,2000000.0
2009-11-03 00:14:00,1.07721,1.07733,1.07712,1.07724,34900000.0
2009-11-03 00:15:00,1.0774,1.0774,1.0774,1.0774,1000000.0
2009-11-03 00:16:00,1.0774,1.0774,1.0774,1.0774,1000000.0
2009-11-03 00:17:00,1.0774,1.0775,1.0774,1.0775,5400000.0
2009-11-03 00:18:00,1.0775,1.07775,1.07745,1.07755,16800000.0
2009-11-03 00:19:00,1.07755,1.07755,1.07755,1.07755,1000000.0
2009-11-03 00:20:00,1.07755,1.07755,1.07755,1.07755,2000000.0
2009-11-03 00:21:00,1.07745,1.07745,1.07745,1.07745,2700000.0
2009-11-03 00:22:00,1.07745,1.07745,1.07745,1.07745,1000000.0
2009-11-03 00:23:00,1.07738,1.07738,1.07724,1.07732,36400000.0
2009-11-03 00:24:00,1.07723,1.07731,1.07711,1.07731,28100000.0
2009-11-03 00:25:00,1.07745,1.07745,1.0771,1.0772,5000000.0
2009-11-03 00:26:00,1.0772,1.0772,1.07705,1.07715,13400000.0
2009-11-03 00:27:00,1.07715,1.0772,1.07715,1.0772,4400000.0
2009-11-03 00:28:00,1.07705,1.07715,1.07705,1.0771,8300000.0
2009-11-03 00:29:00,1.0771,1.0772,1.0771,1.0772,10500000.0
2009-11-03 00:30:00,1.0772,1.0772,1.0772,1.0772,8900000.0
2009-11-03 00:31:00,1.0772,1.0772,1.0772,1.0772,2000000.0
2009-11-03 00:32:00,1.07715,1.0772,1.07715,1.0772,3000000.0
2009-11-03 00:33:00,1.0772,1.0772,1.0772,1.0772,1000000.0
2009-11-03 00:34:00,1.077,1.07712,1.077,1.07702,63300000.0
2009-11-03 00:35:00,1.07715,1.07715,1.07697,1.07697,130900000.0
2009-11-03 00:36:00,1.0772,1.0772,1.0772,1.0772,1000000.0
2009-11-03 00:37:00,1.0771,1.0771,1.0771,1.0771,1000000.0
2009-11-03 00:38:00,1.0772,1.0772,1.0772,1.0772,1600000.0
2009-11-03 00:39:00,1.07707,1.07711,1.0768,1.07702,19200000.0
2009-11-03 00:40:00,1.0772,1.0772,1.0772,1.0772,1600000.0
2009-11-03 00:41:00,1.0769,1.07714,1.0769,1.07707,29000000.0
2009-11-03 00:42:00,1.07712,1.07712,1.07695,1.077,16000000.0
2009-11-03 00:43:00,1.0772,1.0772,1.0772,1.0772,1600000.0
2009-11-03 00:44:00,1.07682,1.0771,1.07682,1.07699,14800000.0
2009-11-03 00:45:00,1.07712,1.07715,1.07679,1.07715,28000000.0
2009-11-03 00:46:00,1.07692,1.07714,1.07684,1.07697,27800000.0
2009-11-03 00:47:00,1.07707,1.07707,1.0769,1.07697,37000000.0
2009-11-03 00:48:00,1.0772,1.0772,1.0772,1.0772,4800000.0
2009-11-03 00:49:00,1.0772,1.0772,1.0772,1.0772,4800000.0
2009-11-03 00:50:00,1.07691,1.07703,1.07679,1.07679,52700000.0
2009-11-03 00:51:00,1.07697,1.07697,1.07676,1.07692,38400000.0
2009-11-03 00:52:00,1.07696,1.07708,1.07679,1.07699,109000000.0
2009-11-03 00:53:00,1.07691,1.07697,1.07685,1.07685,33700000.0
2009-11-03 00:54:00,1.07699,1.07708,1.07685,1.0769,91600000.0
2009-11-03 00:55:00,1.0772,1.0772,1.0772,1.0772,1600000.0
2009-11-03 00:56:00,1.07705,1.0773,1.07705,1.0773,13900000.0
2009-11-03 00:57:00,1.0773,1.0773,1.0773,1.0773,2400000.0
2009-11-03 00:58:00,1.07719,1.07726,1.07714,1.07726,6200000.0
2009-11-03 00:59:00,1.07713,1.07725,1.07709,1.07709,26800000.0
2009-11-03 01:00:00,1.0773,1.0773,1.0772,1.0772,9600000.0
2009-11-03 01:01:00,1.0772,1.0772,1.07715,1.07715,15200000.0
2009-11-03 01:02:00,1.07715,1.07715,1.07715,1.07715,6600000.0
2009-11-03 01:03:00,1.07715,1.07715,1.0766,1.0767,29500000.0
2009-11-03 01:04:00,1.0767,1.0767,1.0767,1.0767,1000000.0
2009-11-03 01:05:00,1.07685,1.07685,1.0766,1.0766,3200000.0
2009-11-03 01:06:00,1.0767,1.0767,1.0767,1.0767,1000000.0
2009-11-03 01:07:00,1.07636,1.07658,1.07636,1.07642,35700000.0
2009-11-03 01:08:00,1.0767,1.0767,1.0767,1.0767,3000000.0
2009-11-03 01:09:00,1.0767,1.0767,1.0767,1.0767,3000000.0
2009-11-03 01:10:00,1.0767,1.0767,1.0767,1.0767,4000000.0
2009-11-03 01:11:00,1.0767,1.0767,1.0767,1.0767,1000000.0
2009-11-03 01:12:00,1.0768,1.07685,1.0768,1.07685,16000000.0
2009-11-03 01:13:00,1.07685,1.07685,1.0768,1.0768,17100000.0
2009-11-03 01:14:00,1.0768,1.07685,1.0768,1.07685,19100000.0
2009-11-03 01:15:00,1.07685,1.07685,1.07685,1.07685,2400000.0
2009-11-03 01:16:00,1.0768,1.0768,1.0768,1.0768,1500000.0
2009-11-03 01:17:00,1.0768,1.0768,1.07665,1.07665,12000000.0
2009-11-03 01:18:00,1.07665,1.07665,1.07655,1.07655,14400000.0
2009-11-03 01:19:00,1.07665,1.07665,1.07655,1.07665,20800000.0
2009-11-03 01:20:00,1.07665,1.0768,1.07655,1.0768,58900000.0
2009-11-03 01:21:00,1.0768,1.0768,1.0765,1.0766,56800000.0
2009-11-03 01:22:00,1.07665,1.07675,1.0766,1.07665,29000000.0
2009-11-03 01:23:00,1.07665,1.07675,1.07665,1.07665,32400000.0
2009-11-03 01:24:00,1.07675,1.07695,1.07675,1.0769,49500000.0
2009-11-03 01:25:00,1.07695,1.07695,1.0769,1.07695,39500000.0
2009-11-03 01:26:00,1.07695,1.0773,1.07695,1.0773,19400000.0
2009-11-03 01:27:00,1.0773,1.07735,1.0773,1.07735,12000000.0
2009-11-03 01:28:00,1.07735,1.07745,1.0771,1.0771,50800000.0
2009-11-03 01:29:00,1.0771,1.0771,1.0771,1.0771,1000000.0
2009-11-03 01:30:00,1.0771,1.07725,1.0771,1.0771,28500000.0
2009-11-03 01:31:00,1.0772,1.07725,1.0772,1.07725,10600000.0
2009-11-03 01:32:00,1.0774,1.0775,1.0774,1.0775,62700000.0
2009-11-03 01:33:00,1.07735,1.0774,1.07733,1.07733,27400000.0
2009-11-03 01:34:00,1.0775,1.0775,1.07735,1.07745,32100000.0
2009-11-03 01:35:00,1.07745,1.07765,1.07745,1.0776,55500000.0
2009-11-03 01:36:00,1.0776,1.0776,1.07745,1.07755,78900000.0
2009-11-03 01:37:00,1.0776,1.0776,1.07725,1.0775,82500000.0
2009-11-03 01:38:00,1.0775,1.0776,1.0773,1.07745,48300000.0
2009-11-03 01:39:00,1.0776,1.07765,1.0775,1.0775,65500000.0
2009-11-03 01:40:00,1.0776,1.07765,1.0774,1.07755,60300000.0
2009-11-03 01:41:00,1.07765,1.07785,1.07755,1.07755,108400000.0
2009-11-03 01:42:00,1.07755,1.0778,1.0774,1.07775,68200000.0
2009-11-03 01:43:00,1.07775,1.07795,1.07775,1.07785,159600000.0
2009-11-03 01:44:00,1.07785,1.07785,1.0777,1.07775,37200000.0
2009-11-03 01:45:00,1.07775,1.0778,1.0777,1.0777,83600000.0
2009-11-03 01:46:00,1.07775,1.07775,1.0776,1.0777,97800000.0
2009-11-03 01:47:00,1.0777,1.0777,1.0777,1.0777,19200000.0
2009-11-03 01:48:00,1.0777,1.0777,1.0776,1.0776,36900000.0
2009-11-03 01:49:00,1.07755,1.0776,1.07745,1.07755,71500000.0
2009-11-03 01:50:00,1.0776,1.07765,1.0776,1.07765,8300000.0
2009-11-03 01:51:00,1.07765,1.07765,1.07765,1.07765,9600000.0
2009-11-03 01:52:00,1.07765,1.0777,1.07755,1.0777,15900000.0
2009-11-03 01:53:00,1.0777,1.0777,1.0777,1.0777,13000000.0
2009-11-03 01:54:00,1.0777,1.0777,1.0774,1.07745,19700000.0
2009-11-03 01:55:00,1.07745,1.07765,1.07745,1.0776,39000000.0
2009-11-03 01:56:00,1.07765,1.07765,1.07765,1.07765,9600000.0
2009-11-03 01:57:00,1.07765,1.07765,1.07765,1.07765,7200000.0
2009-11-03 01:58:00,1.07765,1.07765,1.07765,1.07765,7200000.0
2009-11-03 01:59:00,1.07765,1.0778,1.07755,1.07755,35800000.0
2009-11-03 02:00:00,1.07765,1.07785,1.07755,1.0776,26400000.0
2009-11-03 02:01:00,1.07785,1.07785,1.0774,1.0776,56700000.0
2009-11-03 02:02:00,1.0776,1.0777,1.0775,1.0776,140000000.0
2009-11-03 02:03:00,1.0776,1.0777,1.07745,1.0775,87600000.0
2009-11-03 02:04:00,1.0775,1.0775,1.0768,1.0768,137900000.0
2009-11-03 02:05:00,1.07675,1.07675,1.0765,1.0765,73600000.0
2009-11-03 02:06:00,1.07655,1.07655,1.07645,1.0765,51000000.0
2009-11-03 02:07:00,1.0765,1.07655,1.0765,1.07655,17200000.0
2009-11-03 02:08:00,1.07655,1.07655,1.07655,1.07655,8000000.0
2009-11-03 02:09:00,1.07655,1.07655,1.0763,1.0763,54700000.0
2009-11-03 02:10:00,1.0763,1.0763,1.07615,1.0762,121200000.0
2009-11-03 02:11:00,1.0762,1.0762,1.07615,1.0762,27500000.0
2009-11-03 02:12:00,1.0762,1.07625,1.0762,1.07625,15200000.0
2009-11-03 02:13:00,1.07625,1.07645,1.0762,1.0762,123700000.0
2009-11-03 02:14:00,1.07625,1.07625,1.0761,1.07625,97700000.0
2009-11-03 02:15:00,1.0762,1.0763,1.0761,1.0763,95500000.0
2009-11-03 02:16:00,1.0763,1.0763,1.0761,1.0763,98600000.0
2009-11-03 02:17:00,1.0763,1.07635,1.07625,1.0763,49100000.0
2009-11-03 02:18:00,1.0763,1.07635,1.07625,1.0763,70800000.0
2009-11-03 02:19:00,1.07635,1.0764,1.07635,1.0764,42100000.0
2009-11-03 02:20:00,1.07635,1.0765,1.07625,1.0765,72200000.0
2009-11-03 02:21:00,1.0765,1.07665,1.0765,1.07655,30800000.0
2009-11-03 02:22:00,1.07655,1.07655,1.0765,1.0765,33600000.0
2009-11-03 02:23:00,1.0765,1.07655,1.0765,1.07655,39800000.0
2009-11-03 02:24:00,1.07655,1.07665,1.07655,1.07655,95400000.0
2009-11-03 02:25:00,1.07655,1.07665,1.07655,1.07665,73800000.0
2009-11-03 02:26:00,1.07665,1.0768,1.07665,1.0768,28900000.0
2009-11-03 02:27:00,1.0768,1.0768,1.07665,1.07665,65600000.0
2009-11-03 02:28:00,1.07665,1.07675,1.0766,1.0766,82900000.0
2009-11-03 02:29:00,1.07665,1.07675,1.07655,1.0767,69200000.0
2009-11-03 02:30:00,1.0767,1.07715,1.07665,1.07715,136300000.0
2009-11-03 02:31:00,1.07715,1.0772,1.07685,1.0769,85800000.0
2009-11-03 02:32:00,1.0769,1.07695,1.07685,1.07695,43300000.0
2009-11-03 02:33:00,1.0769,1.077,1.0768,1.07685,35300000.0
2009-11-03 02:34:00,1.07685,1.0769,1.0768,1.07685,23900000.0
2009-11-03 02:35:00,1.0769,1.0769,1.07685,1.0769,4400000.0
2009-11-03 02:36:00,1.0769,1.0769,1.07685,1.07685,9000000.0
2009-11-03 02:37:00,1.07685,1.07685,1.07685,1.07685,8000000.0
2009-11-03 02:38:00,1.0769,1.0769,1.07665,1.07675,67100000.0
2009-11-03 02:39:00,1.0767,1.0767,1.07655,1.07655,42400000.0
2009-11-03 02:40:00,1.07665,1.07665,1.07655,1.07655,30600000.0
2009-11-03 02:41:00,1.07655,1.07665,1.07655,1.07665,78600000.0
2009-11-03 02:42:00,1.07665,1.07665,1.0766,1.0766,28600000.0
2009-11-03 02:43:00,1.0766,1.07665,1.0766,1.0766,27000000.0
2009-11-03 02:44:00,1.07608,1.07647,1.07608,1.07644,42100000.0
2009-11-03 02:45:00,1.0766,1.0766,1.0766,1.0766,2400000.0
2009-11-03 02:46:00,1.07655,1.0766,1.07655,1.07655,25900000.0
2009-11-03 02:47:00,1.07655,1.07655,1.0765,1.0765,28800000.0
2009-11-03 02:48:00,1.07655,1.07655,1.0765,1.0765,32800000.0
2009-11-03 02:49:00,1.0765,1.07655,1.0765,1.0765,5000000.0
2009-11-03 02:50:00,1.07655,1.07655,1.07645,1.07645,57000000.0
2009-11-03 02:51:00,1.07655,1.0766,1.0764,1.07645,40300000.0
2009-11-03 02:52:00,1.07645,1.07645,1.0764,1.07645,40900000.0
2009-11-03 02:53:00,1.07645,1.0765,1.07645,1.0765,33700000.0
2009-11-03 02:54:00,1.0765,1.07655,1.0765,1.0765,10000000.0
2009-11-03 02:55:00,1.0765,1.07655,1.07645,1.07655,38000000.0
2009-11-03 02:56:00,1.0765,1.07665,1.0765,1.07665,11100000.0
2009-11-03 02:57:00,1.07665,1.07665,1.0764,1.07655,61900000.0
2009-11-03 02:58:00,1.07655,1.07655,1.0765,1.07655,59100000.0
2009-11-03 02:59:00,1.07655,1.07655,1.0765,1.0765,29100000.0
2009-11-03 03:00:00,1.0765,1.07655,1.0765,1.07655,25800000.0
2009-11-03 03:01:00,1.07655,1.07655,1.07655,1.07655,4800000.0
2009-11-03 03:02:00,1.07655,1.07655,1.07645,1.07645,66200000.0
2009-11-03 03:03:00,1.07645,1.07645,1.07645,1.07645,23100000.0
2009-11-03 03:04:00,1.07645,1.07665,1.0764,1.07665,94600000.0
2009-11-03 03:05:00,1.07665,1.07665,1.07655,1.07655,85100000.0
2009-11-03 03:06:00,1.07655,1.07665,1.07655,1.07655,47300000.0
2009-11-03 03:07:00,1.07655,1.0769,1.07655,1.07675,84600000.0
2009-11-03 03:08:00,1.07695,1.07695,1.07665,1.07665,53000000.0
2009-11-03 03:09:00,1.07665,1.07665,1.07665,1.07665,64900000.0
2009-11-03 03:10:00,1.07665,1.07675,1.07665,1.07675,76100000.0
2009-11-03 03:11:00,1.0768,1.077,1.0766,1.07695,31900000.0
2009-11-03 03:12:00,1.07695,1.077,1.07675,1.077,31000000.0
2009-11-03 03:13:00,1.07705,1.07705,1.07705,1.07705,21000000.0
2009-11-03 03:14:00,1.07705,1.07705,1.0768,1.077,41200000.0
2009-11-03 03:15:00,1.077,1.077,1.077,1.077,11000000.0
2009-11-03 03:16:00,1.077,1.077,1.0767,1.0768,85500000.0
2009-11-03 03:17:00,1.0768,1.07695,1.0768,1.07695,29400000.0
2009-11-03 03:18:00,1.07695,1.07695,1.07695,1.07695,14000000.0
2009-11-03 03:19:00,1.07695,1.07695,1.07675,1.0769,189500000.0
2009-11-03 03:20:00,1.0769,1.07695,1.0769,1.07695,18900000.0
2009-11-03 03:21:00,1.07695,1.07695,1.0768,1.0768,32200000.0
2009-11-03 03:22:00,1.0768,1.0769,1.0768,1.0769,11300000.0
2009-11-03 03:23:00,1.0769,1.0769,1.07665,1.07665,36400000.0
2009-11-03 03:24:00,1.07665,1.07665,1.07655,1.07665,126500000.0
2009-11-03 03:25:00,1.0766,1.0767,1.07645,1.0765,70400000.0
2009-11-03 03:26:00,1.0765,1.07655,1.0765,1.0765,82500000.0
2009-11-03 03:27:00,1.07655,1.0766,1.07655,1.0766,9300000.0
2009-11-03 03:28:00,1.0766,1.0767,1.07655,1.0767,22900000.0
2009-11-03 03:29:00,1.0765,1.0767,1.0765,1.0767,24100000.0
2009-11-03 03:30:00,1.0767,1.0767,1.07655,1.07665,54200000.0
2009-11-03 03:31:00,1.07665,1.0768,1.07645,1.07655,85400000.0
2009-11-03 03:32:00,1.07655,1.0767,1.07655,1.0766,36000000.0
2009-11-03 03:33:00,1.07665,1.07665,1.07665,1.07665,5300000.0
2009-11-03 03:34:00,1.07665,1.07675,1.0766,1.07665,41100000.0
2009-11-03 03:35:00,1.07665,1.07665,1.07655,1.07655,40200000.0
2009-11-03 03:36:00,1.07655,1.07655,1.07645,1.07645,27100000.0
2009-11-03 03:37:00,1.07601,1.07628,1.07592,1.07617,11000000.0
2009-11-03 03:38:00,1.07645,1.07645,1.07645,1.07645,5000000.0
2009-11-03 03:39:00,1.07635,1.07635,1.07625,1.07625,5200000.0
2009-11-03 03:40:00,1.07625,1.07655,1.07625,1.07645,25300000.0
2009-11-03 03:41:00,1.0765,1.07655,1.07645,1.07655,21500000.0
2009-11-03 03:42:00,1.07635,1.0765,1.0763,1.0765,24300000.0
2009-11-03 03:43:00,1.0765,1.0765,1.07645,1.07645,17500000.0
2009-11-03 03:44:00,1.07645,1.07655,1.07635,1.0764,94400000.0
2009-11-03 03:45:00,1.07645,1.0765,1.0763,1.07635,8900000.0
2009-11-03 03:46:00,1.07635,1.07635,1.07635,1.07635,20800000.0
2009-11-03 03:47:00,1.07635,1.07635,1.0763,1.07635,16700000.0
2009-11-03 03:48:00,1.07635,1.07635,1.07635,1.07635,1600000.0
2009-11-03 03:49:00,1.07635,1.07645,1.07635,1.07645,8300000.0
2009-11-03 03:50:00,1.07645,1.07655,1.07645,1.07655,26400000.0
2009-11-03 03:51:00,1.07655,1.07655,1.07645,1.07645,24800000.0
2009-11-03 03:52:00,1.07645,1.07675,1.07645,1.0767,42800000.0
2009-11-03 03:53:00,1.0768,1.0768,1.0768,1.0768,4000000.0
2009-11-03 03:54:00,1.0768,1.0768,1.0768,1.0768,6000000.0
2009-11-03 03:55:00,1.0768,1.07685,1.07665,1.07685,18300000.0
2009-11-03 03:56:00,1.07685,1.07685,1.0768,1.0768,8000000.0
2009-11-03 03:57:00,1.0767,1.0767,1.07655,1.07665,17800000.0
2009-11-03 03:58:00,1.0766,1.0766,1.0766,1.0766,7200000.0
2009-11-03 03:59:00,1.07641,1.07644,1.07607,1.0763,9500000.0
2009-11-03 04:00:00,1.0766,1.0766,1.07635,1.07635,66200000.0
2009-11-03 04:01:00,1.07635,1.07635,1.07635,1.07635,52400000.0
2009-11-03 04:02:00,1.07635,1.07635,1.07635,1.07635,35600000.0
2009-11-03 04:03:00,1.07635,1.07655,1.07635,1.07655,13900000.0
2009-11-03 04:04:00,1.07655,1.07655,1.07635,1.07645,61000000.0
2009-11-03 04:05:00,1.07645,1.07665,1.07645,1.07665,33000000.0
2009-11-03 04:06:00,1.07665,1.07665,1.07655,1.07665,42100000.0
2009-11-03 04:07:00,1.07665,1.0771,1.07665,1.0771,55800000.0
2009-11-03 04:08:00,1.0771,1.0772,1.077,1.07715,34500000.0
2009-11-03 04:09:00,1.07715,1.07715,1.07715,1.07715,18400000.0
2009-11-03 04:10:00,1.07715,1.07715,1.07715,1.07715,18100000.0
2009-11-03 04:11:00,1.07715,1.07715,1.07715,1.07715,25500000.0
2009-11-03 04:12:00,1.07715,1.07715,1.07705,1.07715,19500000.0
2009-11-03 04:13:00,1.07715,1.0772,1.07705,1.07705,25100000.0
2009-11-03 04:14:00,1.07705,1.07705,1.07705,1.07705,47500000.0
2009-11-03 04:15:00,1.07705,1.07705,1.07705,1.07705,13800000.0
2009-11-03 04:16:00,1.07685,1.07685,1.0768,1.07685,11700000.0
2009-11-03 04:17:00,1.07685,1.07685,1.07685,1.07685,41900000.0
2009-11-03 04:18:00,1.07685,1.07685,1.07685,1.07685,12000000.0
2009-11-03 04:19:00,1.07685,1.077,1.0768,1.077,54700000.0
2009-11-03 04:20:00,1.077,1.0771,1.07675,1.07685,32000000.0
2009-11-03 04:21:00,1.0769,1.07695,1.07675,1.07685,174000000.0
2009-11-03 04:22:00,1.0769,1.077,1.07685,1.077,6500000.0
2009-11-03 04:23:00,1.077,1.077,1.0768,1.0768,12900000.0
2009-11-03 04:24:00,1.07685,1.077,1.07685,1.077,11200000.0
2009-11-03 04:25:00,1.077,1.077,1.07665,1.07685,46700000.0
2009-11-03 04:26:00,1.07685,1.07685,1.07665,1.07665,38900000.0
2009-11-03 04:27:00,1.07665,1.07665,1.07645,1.07645,41300000.0
2009-11-03 04:28:00,1.07645,1.07645,1.07645,1.07645,12500000.0
2009-11-03 04:29:00,1.07645,1.07645,1.07635,1.07645,41000000.0
2009-11-03 04:30:00,1.07645,1.07665,1.07645,1.07645,114100000.0
2009-11-03 04:31:00,1.07645,1.07655,1.07645,1.07655,40400000.0
2009-11-03 04:32:00,1.07645,1.0767,1.07645,1.07655,19200000.0
2009-11-03 04:33:00,1.0765,1.07655,1.07635,1.07655,34300000.0
2009-11-03 04:34:00,1.07655,1.07655,1.07645,1.07645,24700000.0
2009-11-03 04:35:00,1.07645,1.07645,1.07645,1.07645,6200000.0
2009-11-03 04:36:00,1.07645,1.07645,1.07645,1.07645,25800000.0
2009-11-03 04:37:00,1.07645,1.07645,1.07645,1.07645,3000000.0
2009-11-03 04:38:00,1.07645,1.07665,1.07645,1.07645,36800000.0
2009-11-03 04:39:00,1.07645,1.07655,1.07645,1.07655,8800000.0
2009-11-03 04:40:00,1.07655,1.07665,1.07655,1.07665,7000000.0
2009-11-03 04:41:00,1.07665,1.07665,1.07645,1.0766,18500000.0
2009-11-03 04:42:00,1.0766,1.0766,1.07655,1.07655,47400000.0
2009-11-03 04:43:00,1.07655,1.07655,1.07645,1.07655,88500000.0
2009-11-03 04:44:00,1.07645,1.07655,1.07645,1.07655,25000000.0
2009-11-03 04:45:00,1.07655,1.07655,1.0765,1.07655,87300000.0
2009-11-03 04:46:00,1.07655,1.07675,1.0765,1.07655,76600000.0
2009-11-03 04:47:00,1.07655,1.07675,1.0765,1.07675,77800000.0
2009-11-03 04:48:00,1.07675,1.07675,1.07675,1.07675,6000000.0
2009-11-03 04:49:00,1.07675,1.07675,1.0765,1.0766,33800000.0
2009-11-03 04:50:00,1.0766,1.07665,1.0762,1.07625,31900000.0
2009-11-03 04:51:00,1.07625,1.07635,1.07625,1.07635,16600000.0
2009-11-03 04:52:00,1.07635,1.07635,1.0762,1.07625,72500000.0
2009-11-03 04:53:00,1.07625,1.0764,1.07625,1.0764,18600000.0
2009-11-03 04:54:00,1.0764,1.0764,1.0763,1.0763,16200000.0
2009-11-03 04:55:00,1.07635,1.07635,1.07625,1.07625,38600000.0
2009-11-03 04:56:00,1.07625,1.07635,1.07625,1.07625,25600000.0
2009-11-03 04:57:00,1.07635,1.07635,1.07625,1.07625,37500000.0
2009-11-03 04:58:00,1.07625,1.07635,1.07615,1.07615,42500000.0
2009-11-03 04:59:00,1.07615,1.0763,1.07615,1.0762,69200000.0
2009-11-03 05:00:00,1.0762,1.0763,1.0762,1.0762,101100000.0
2009-11-03 05:01:00,1.07625,1.0763,1.07625,1.0763,31300000.0
2009-11-03 05:02:00,1.07625,1.0763,1.0761,1.07615,148000000.0
2009-11-03 05:03:00,1.07615,1.07615,1.076,1.076,201500000.0
2009-11-03 05:04:00,1.076,1.0761,1.076,1.076,135000000.0
2009-11-03 05:05:00,1.076,1.076,1.076,1.076,86700000.0
2009-11-03 05:06:00,1.076,1.07605,1.076,1.07605,53600000.0
2009-11-03 05:07:00,1.07605,1.07605,1.07595,1.07605,31700000.0
2009-11-03 05:08:00,1.07605,1.07605,1.0758,1.0758,109400000.0
2009-11-03 05:09:00,1.07565,1.07575,1.07565,1.07575,109200000.0
2009-11-03 05:10:00,1.07575,1.07575,1.0757,1.0757,94699999.0
2009-11-03 05:11:00,1.07565,1.07585,1.07565,1.07585,107100000.0
2009-11-03 05:12:00,1.0758,1.0759,1.07575,1.0759,123200000.0
2009-11-03 05:13:00,1.0759,1.07595,1.07565,1.07595,92500000.0
2009-11-03 05:14:00,1.0759,1.0759,1.0758,1.0758,16400000.0
2009-11-03 05:15:00,1.0758,1.07585,1.07575,1.07575,368600000.0
2009-11-03 05:16:00,1.07575,1.0758,1.07565,1.0758,81500000.0
2009-11-03 05:17:00,1.07585,1.07585,1.07585,1.07585,61400000.0
2009-11-03 05:18:00,1.07585,1.07585,1.07585,1.07585,7700000.0
2009-11-03 05:19:00,1.07575,1.07575,1.07575,1.07575,6000000.0
2009-11-03 05:20:00,1.07575,1.07585,1.07575,1.07575,27300000.0
2009-11-03 05:21:00,1.07575,1.07585,1.07565,1.07565,31000000.0
2009-11-03 05:22:00,1.07565,1.07565,1.07565,1.07565,18500000.0
2009-11-03 05:23:00,1.0758,1.07625,1.0758,1.07625,47600000.0
2009-11-03 05:24:00,1.0762,1.07625,1.07605,1.0762,89400000.0
2009-11-03 05:25:00,1.0762,1.0762,1.07615,1.07615,75000000.0
2009-11-03 05:26:00,1.07615,1.07615,1.07605,1.0761,142700000.0
2009-11-03 05:27:00,1.0761,1.0774,1.0761,1.07635,93600000.0
2009-11-03 05:28:00,1.0764,1.0772,1.0764,1.07675,83200000.0
2009-11-03 05:29:00,1.07675,1.07675,1.0764,1.0765,33700000.0
2009-11-03 05:30:00,1.07645,1.07765,1.07585,1.07745,77000000.0
2009-11-03 05:31:00,1.0774,1.079,1.0765,1.079,178600000.0
2009-11-03 05:32:00,1.07905,1.0791,1.0771,1.0773,165800000.0
2009-11-03 05:33:00,1.07735,1.07745,1.07665,1.07665,49100000.0
2009-11-03 05:34:00,1.0767,1.0767,1.0761,1.07615,72900000.0
2009-11-03 05:35:00,1.0763,1.078,1.0761,1.078,117200000.0
2009-11-03 05:36:00,1.07825,1.07845,1.0771,1.0771,70900000.0
2009-11-03 05:37:00,1.07715,1.07745,1.07715,1.07745,39500000.0
2009-11-03 05:38:00,1.07745,1.07745,1.0771,1.07715,38300000.0
2009-11-03 05:39:00,1.07715,1.07815,1.07715,1.07815,55300000.0
2009-11-03 05:40:00,1.07815,1.0784,1.07805,1.07815,157000000.0
2009-11-03 05:41:00,1.0781,1.07835,1.07805,1.07805,90500000.0
2009-11-03 05:42:00,1.07805,1.07815,1.07805,1.07815,24000000.0
2009-11-03 05:43:00,1.07815,1.0783,1.07785,1.07795,53800000.0
2009-11-03 05:44:00,1.07795,1.07795,1.0775,1.07755,89500000.0
2009-11-03 05:45:00,1.07755,1.07755,1.0768,1.07685,90600000.0
2009-11-03 05:46:00,1.07685,1.07685,1.07685,1.07685,84400000.0
2009-11-03 05:47:00,1.0769,1.07705,1.0769,1.07705,9000000.0
2009-11-03 05:48:00,1.07705,1.07745,1.07705,1.07745,34900000.0
2009-11-03 05:49:00,1.07745,1.07745,1.0769,1.07705,115900000.0
2009-11-03 05:50:00,1.07705,1.07705,1.0768,1.07685,65000000.0
2009-11-03 05:51:00,1.07685,1.077,1.0768,1.0768,55700000.0
2009-11-03 05:52:00,1.0768,1.0768,1.0768,1.0768,2400000.0
2009-11-03 05:53:00,1.0768,1.0772,1.0768,1.0772,29900000.0
2009-11-03 05:54:00,1.0772,1.07725,1.07715,1.07725,54300000.0
2009-11-03 05:55:00,1.07725,1.0773,1.07725,1.0773,25700000.0
2009-11-03 05:56:00,1.0773,1.07735,1.0773,1.0773,64100000.0
2009-11-03 05:57:00,1.0773,1.0773,1.0773,1.0773,43200000.0
2009-11-03 05:58:00,1.07735,1.07735,1.0773,1.07735,33200000.0
2009-11-03 05:59:00,1.07735,1.07795,1.0773,1.0779,71000000.0
2009-11-03 06:00:00,1.07785,1.07835,1.07785,1.07805,67800000.0
2009-11-03 06:01:00,1.07805,1.07835,1.07805,1.07825,48200000.0
2009-11-03 06:02:00,1.07825,1.0785,1.078,1.078,50700000.0
2009-11-03 06:03:00,1.07805,1.07805,1.07795,1.07795,14800000.0
2009-11-03 06:04:00,1.07795,1.07795,1.0779,1.0779,19000000.0
2009-11-03 06:05:00,1.07785,1.078,1.07785,1.07785,84000000.0
2009-11-03 06:06:00,1.07785,1.07795,1.0776,1.07785,17200000.0
2009-11-03 06:07:00,1.07785,1.07805,1.07785,1.07785,16200000.0
2009-11-03 06:08:00,1.07795,1.07795,1.07785,1.07795,21600000.0
2009-11-03 06:09:00,1.07795,1.07805,1.07795,1.07795,28500000.0
2009-11-03 06:10:00,1.07795,1.07815,1.07795,1.07805,50200000.0
2009-11-03 06:11:00,1.07805,1.07805,1.07785,1.07785,64900000.0
2009-11-03 06:12:00,1.07785,1.07795,1.07755,1.07785,56900000.0
2009-11-03 06:13:00,1.07785,1.07795,1.07755,1.0776,58900000.0
2009-11-03 06:14:00,1.0776,1.0776,1.07745,1.07755,103300000.0
2009-11-03 06:15:00,1.07755,1.0777,1.07755,1.0777,25300000.0
2009-11-03 06:16:00,1.0777,1.0777,1.07705,1.07705,71600000.0
2009-11-03 06:17:00,1.07705,1.07705,1.07685,1.07705,72300000.0
2009-11-03 06:18:00,1.07705,1.07715,1.0769,1.07715,25900000.0
2009-11-03 06:19:00,1.07715,1.07715,1.07685,1.07715,33900000.0
2009-11-03 06:20:00,1.07715,1.07715,1.07665,1.07705,91300000.0
2009-11-03 06:21:00,1.07705,1.07705,1.07685,1.07705,41400000.0
2009-11-03 06:22:00,1.07705,1.07725,1.07705,1.07715,32200000.0
2009-11-03 06:23:00,1.07715,1.0774,1.07715,1.07735,13100000.0
2009-11-03 06:24:00,1.07735,1.07745,1.07735,1.0774,83800000.0
2009-11-03 06:25:00,1.0774,1.07755,1.07735,1.07755,54400000.0
2009-11-03 06:26:00,1.07755,1.07755,1.07735,1.07735,96400000.0
2009-11-03 06:27:00,1.07735,1.07735,1.07735,1.07735,15600000.0
2009-11-03 06:28:00,1.0773,1.07775,1.07725,1.07775,79100000.0
2009-11-03 06:29:00,1.07775,1.0779,1.0777,1.0779,64200000.0
2009-11-03 06:30:00,1.078,1.07815,1.078,1.07815,54600000.0
2009-11-03 06:31:00,1.07815,1.07815,1.0781,1.0781,22200000.0
2009-11-03 06:32:00,1.0781,1.07825,1.0781,1.07815,43500000.0
2009-11-03 06:33:00,1.07815,1.07815,1.0781,1.07815,52400000.0
2009-11-03 06:34:00,1.07815,1.07815,1.07815,1.07815,50400000.0
2009-11-03 06:35:00,1.07815,1.07815,1.07795,1.07795,98700000.0
2009-11-03 06:36:00,1.07795,1.07795,1.07795,1.07795,67500000.0
2009-11-03 06:37:00,1.07795,1.07795,1.07795,1.07795,29300000.0
2009-11-03 06:38:00,1.07795,1.07795,1.07795,1.07795,142800000.0
2009-11-03 06:39:00,1.07795,1.0781,1.07795,1.0781,40300000.0
2009-11-03 06:40:00,1.07815,1.07815,1.0781,1.0781,42800000.0
2009-11-03 06:41:00,1.07815,1.07815,1.0781,1.0781,58800000.0
2009-11-03 06:42:00,1.0781,1.0781,1.0781,1.0781,4800000.0
2009-11-03 06:43:00,1.0781,1.07815,1.0781,1.0781,25400000.0
2009-11-03 06:44:00,1.07815,1.07815,1.0781,1.0781,52800000.0
2009-11-03 06:45:00,1.07815,1.07815,1.07815,1.07815,12000000.0
2009-11-03 06:46:00,1.07815,1.07815,1.07815,1.07815,13000000.0
2009-11-03 06:47:00,1.07815,1.07815,1.07815,1.07815,1000000.0
2009-11-03 06:48:00,1.0781,1.07815,1.07805,1.07805,68000000.0
2009-11-03 06:49:00,1.07805,1.07805,1.07805,1.07805,57700000.0
2009-11-03 06:50:00,1.07805,1.07805,1.07775,1.07795,86500000.0
2009-11-03 06:51:00,1.07795,1.07805,1.07785,1.07805,13600000.0
2009-11-03 06:52:00,1.07805,1.07805,1.07795,1.078,16000000.0
2009-11-03 06:53:00,1.078,1.078,1.07795,1.078,12000000.0
2009-11-03 06:54:00,1.078,1.078,1.07795,1.078,11000000.0
2009-11-03 06:55:00,1.07795,1.07805,1.07795,1.07805,41700000.0
2009-11-03 06:56:00,1.07805,1.07815,1.07805,1.07805,56600000.0
2009-11-03 06:57:00,1.07815,1.07815,1.0779,1.07795,93900000.0
2009-11-03 06:58:00,1.07795,1.07795,1.07785,1.07785,20600000.0
2009-11-03 06:59:00,1.07785,1.07795,1.07785,1.07795,9800000.0
2009-11-03 07:00:00,1.07795,1.078,1.07795,1.078,63400000.0
2009-11-03 07:01:00,1.078,1.07805,1.07795,1.078,121700000.0
2009-11-03 07:02:00,1.078,1.07815,1.07795,1.07805,84700000.0
2009-11-03 07:03:00,1.07805,1.07805,1.07805,1.07805,32900000.0
2009-11-03 07:04:00,1.07805,1.07805,1.07795,1.07795,54600000.0
2009-11-03 07:05:00,1.078,1.07805,1.07795,1.078,78800000.0
2009-11-03 07:06:00,1.07795,1.078,1.07795,1.078,51900000.0
2009-11-03 07:07:00,1.0781,1.0781,1.078,1.078,16800000.0
2009-11-03 07:08:00,1.078,1.0781,1.078,1.0781,13000000.0
2009-11-03 07:09:00,1.078,1.078,1.078,1.078,12100000.0
2009-11-03 07:10:00,1.078,1.0781,1.078,1.0781,40800000.0
2009-11-03 07:11:00,1.0781,1.0781,1.07795,1.078,43400000.0
2009-11-03 07:12:00,1.078,1.078,1.078,1.078,28800000.0
2009-11-03 07:13:00,1.07795,1.07795,1.07795,1.07795,37900000.0
2009-11-03 07:14:00,1.07795,1.078,1.07795,1.078,31700000.0
2009-11-03 07:15:00,1.078,1.078,1.078,1.078,21600000.0
2009-11-03 07:16:00,1.07778,1.0779,1.07771,1.0779,322200000.0
2009-11-03 07:17:00,1.07805,1.07805,1.078,1.078,10600000.0
2009-11-03 07:18:00,1.07776,1.07797,1.0777,1.0777,432200001.0
2009-11-03 07:19:00,1.07805,1.07805,1.07805,1.07805,3000000.0
2009-11-03 07:20:00,1.07805,1.07805,1.07805,1.07805,11000000.0
2009-11-03 07:21:00,1.07805,1.07805,1.07805,1.07805,2000000.0
2009-11-03 07:22:00,1.07795,1.07795,1.07795,1.07795,11700000.0
2009-11-03 07:23:00,1.07795,1.07795,1.07795,1.07795,7800000.0
2009-11-03 07:24:00,1.07779,1.07791,1.0777,1.07781,211100000.0
2009-11-03 07:25:00,1.07795,1.07805,1.07795,1.07795,21500000.0
2009-11-03 07:26:00,1.07795,1.07795,1.07795,1.07795,21300000.0
2009-11-03 07:27:00,1.07795,1.07795,1.07795,1.07795,5400000.0
2009-11-03 07:28:00,1.07795,1.0781,1.0779,1.078,16600000.0
2009-11-03 07:29:00,1.07815,1.07825,1.07805,1.07825,12300000.0
2009-11-03 07:30:00,1.07825,1.07825,1.078,1.07825,50900000.0
2009-11-03 07:31:00,1.07825,1.0784,1.0782,1.0784,81600000.0
2009-11-03 07:32:00,1.07845,1.07845,1.07845,1.07845,6000000.0
2009-11-03 07:33:00,1.07845,1.07845,1.07825,1.07825,38800000.0
2009-11-03 07:34:00,1.07825,1.07825,1.07825,1.07825,5600000.0
2009-11-03 07:35:00,1.07825,1.07825,1.07815,1.07815,87000000.0
2009-11-03 07:36:00,1.07815,1.07815,1.07805,1.07805,33400000.0
2009-11-03 07:37:00,1.07805,1.07805,1.07785,1.07785,86900000.0
2009-11-03 07:38:00,1.07785,1.07785,1.07785,1.07785,22600000.0
2009-11-03 07:39:00,1.07785,1.07795,1.07785,1.0779,68100000.0
2009-11-03 07:40:00,1.0779,1.0779,1.07785,1.07785,35300000.0
2009-11-03 07:41:00,1.07785,1.07785,1.07785,1.07785,10600000.0
2009-11-03 07:42:00,1.07775,1.07775,1.07759,1.07762,438999999.0
2009-11-03 07:43:00,1.07785,1.07795,1.07785,1.07785,29000000.0
2009-11-03 07:44:00,1.07785,1.07785,1.0775,1.07755,59900000.0
2009-11-03 07:45:00,1.0775,1.0775,1.07745,1.07745,75400000.0
2009-11-03 07:46:00,1.07745,1.07745,1.07745,1.07745,1000000.0
2009-11-03 07:47:00,1.07745,1.07745,1.07735,1.07735,31900000.0
2009-11-03 07:48:00,1.0774,1.0776,1.0773,1.07735,53900000.0
2009-11-03 07:49:00,1.07735,1.07745,1.07725,1.07725,66500000.0
2009-11-03 07:50:00,1.07725,1.07725,1.0767,1.0767,120100000.0
2009-11-03 07:51:00,1.0767,1.0768,1.0765,1.0767,111000000.0
2009-11-03 07:52:00,1.0767,1.07695,1.0767,1.0768,84500000.0
2009-11-03 07:53:00,1.0769,1.07695,1.07675,1.07695,81500000.0
2009-11-03 07:54:00,1.07695,1.07695,1.07675,1.0768,12600000.0
2009-11-03 07:55:00,1.0768,1.07685,1.07655,1.07665,47900000.0
2009-11-03 07:56:00,1.07665,1.07665,1.07635,1.07655,70500000.0
2009-11-03 07:57:00,1.07655,1.07675,1.07655,1.07675,32900000.0
2009-11-03 07:58:00,1.07675,1.07675,1.0765,1.07655,67000000.0
2009-11-03 07:59:00,1.07655,1.0766,1.07655,1.0766,87800000.0
2009-11-03 08:00:00,1.0766,1.07675,1.0766,1.07675,75100000.0
2009-11-03 08:01:00,1.07675,1.07675,1.07655,1.0766,30400000.0
2009-11-03 08:02:00,1.0766,1.0766,1.07625,1.07625,46100000.0
2009-11-03 08:03:00,1.07625,1.07635,1.07625,1.07625,74100000.0
2009-11-03 08:04:00,1.07625,1.07635,1.07625,1.07625,34200000.0
2009-11-03 08:05:00,1.07625,1.07625,1.07595,1.076,55500000.0
2009-11-03 08:06:00,1.07605,1.07625,1.076,1.0761,29600000.0
2009-11-03 08:07:00,1.0761,1.0762,1.07605,1.0762,24100000.0
2009-11-03 08:08:00,1.0762,1.07625,1.0762,1.07625,45400000.0
2009-11-03 08:09:00,1.07625,1.07645,1.0762,1.07645,70210000.0
2009-11-03 08:10:00,1.07645,1.07645,1.07645,1.07645,13300000.0
2009-11-03 08:11:00,1.07645,1.07645,1.07625,1.07625,43000000.0
2009-11-03 08:12:00,1.07625,1.07635,1.07625,1.07625,59600000.0
2009-11-03 08:13:00,1.07625,1.07625,1.07625,1.07625,30400000.0
2009-11-03 08:14:00,1.0763,1.07645,1.0763,1.07645,73800000.0
2009-11-03 08:15:00,1.07645,1.0767,1.07645,1.0767,49100000.0
2009-11-03 08:16:00,1.0767,1.0767,1.07665,1.07665,40200000.0
2009-11-03 08:17:00,1.07665,1.0767,1.0766,1.0767,79300000.0
2009-11-03 08:18:00,1.0767,1.0767,1.07665,1.0767,24600000.0
2009-11-03 08:19:00,1.07675,1.07675,1.07665,1.07665,42700000.0
2009-11-03 08:20:00,1.0766,1.0766,1.0763,1.07635,49800000.0
2009-11-03 08:21:00,1.07635,1.0765,1.07635,1.0765,66200000.0
2009-11-03 08:22:00,1.0765,1.0765,1.0765,1.0765,12000000.0
2009-11-03 08:23:00,1.07655,1.07655,1.07645,1.07645,19400000.0
2009-11-03 08:24:00,1.07645,1.07645,1.07645,1.07645,51500000.0
2009-11-03 08:25:00,1.07645,1.07645,1.07645,1.07645,39100000.0
2009-11-03 08:26:00,1.07645,1.07645,1.07645,1.07645,34300000.0
2009-11-03 08:27:00,1.07655,1.0766,1.07645,1.07645,22600000.0
2009-11-03 08:28:00,1.07645,1.07645,1.07645,1.07645,38900000.0
2009-11-03 08:29:00,1.07645,1.07655,1.07645,1.07655,17600000.0
2009-11-03 08:30:00,1.07655,1.07655,1.07635,1.07635,80400000.0
2009-11-03 08:31:00,1.07635,1.07635,1.07635,1.07635,36600000.0
2009-11-03 08:32:00,1.07635,1.07645,1.07635,1.07635,26600000.0
2009-11-03 08:33:00,1.07635,1.0765,1.07635,1.0765,47800000.0
2009-11-03 08:34:00,1.07655,1.07665,1.07655,1.07665,59300000.0
2009-11-03 08:35:00,1.07665,1.07675,1.07665,1.07675,78300000.0
2009-11-03 08:36:00,1.07675,1.07675,1.07675,1.07675,35800000.0
2009-11-03 08:37:00,1.07675,1.07675,1.07675,1.07675,34700000.0
2009-11-03 08:38:00,1.07675,1.07675,1.0766,1.0766,32000000.0
2009-11-03 08:39:00,1.0766,1.0766,1.0766,1.0766,50900000.0
2009-11-03 08:40:00,1.0766,1.0767,1.0766,1.0767,35700000.0
2009-11-03 08:41:00,1.07647,1.07665,1.07595,1.07648,470900000.0
2009-11-03 08:42:00,1.07655,1.0766,1.07655,1.0766,14800000.0
2009-11-03 08:43:00,1.0765,1.0765,1.0765,1.0765,47100000.0
2009-11-03 08:44:00,1.07655,1.0766,1.07655,1.0766,43800000.0
2009-11-03 08:45:00,1.0766,1.0766,1.0766,1.0766,24200000.0
2009-11-03 08:46:00,1.07665,1.07665,1.07665,1.07665,30900000.0
2009-11-03 08:47:00,1.07665,1.07665,1.0766,1.07665,41200000.0
2009-11-03 08:48:00,1.07665,1.07665,1.07665,1.07665,69200000.0
2009-11-03 08:49:00,1.07665,1.07665,1.07665,1.07665,52200000.0
2009-11-03 08:50:00,1.07665,1.07665,1.07665,1.07665,13700000.0
2009-11-03 08:51:00,1.07665,1.07665,1.07665,1.07665,22400000.0
2009-11-03 08:52:00,1.07675,1.07725,1.07675,1.07715,54700000.0
2009-11-03 08:53:00,1.07715,1.07745,1.07715,1.07745,46800000.0
2009-11-03 08:54:00,1.07745,1.07765,1.07745,1.07765,36800000.0
2009-11-03 08:55:00,1.07765,1.07765,1.07755,1.07755,39800000.0
2009-11-03 08:56:00,1.0775,1.0775,1.0775,1.0775,66100000.0
2009-11-03 08:57:00,1.0775,1.0775,1.07745,1.07745,30800000.0
2009-11-03 08:58:00,1.07745,1.07745,1.07745,1.07745,38100000.0
2009-11-03 08:59:00,1.07745,1.07775,1.0774,1.07775,67200000.0
2009-11-03 09:00:00,1.07775,1.07795,1.07775,1.07775,67000000.0
2009-11-03 09:01:00,1.07775,1.07815,1.07775,1.07815,72500000.0
2009-11-03 09:02:00,1.07815,1.07855,1.07805,1.07855,134800000.0
2009-11-03 09:03:00,1.07865,1.0789,1.07845,1.0786,122600000.0
2009-11-03 09:04:00,1.07855,1.0791,1.07855,1.07875,101000000.0
2009-11-03 09:05:00,1.07875,1.0792,1.07875,1.07875,182000000.0
2009-11-03 09:06:00,1.07875,1.07875,1.0781,1.07815,163600000.0
2009-11-03 09:07:00,1.07815,1.07845,1.07795,1.078,155000000.0
2009-11-03 09:08:00,1.07795,1.07795,1.0779,1.07795,55200000.0
2009-11-03 09:09:00,1.07795,1.07815,1.07795,1.07815,114800000.0
2009-11-03 09:10:00,1.07815,1.07845,1.0781,1.07845,66300000.0
2009-11-03 09:11:00,1.07845,1.07845,1.0784,1.07845,53700000.0
2009-11-03 09:12:00,1.07845,1.07895,1.0784,1.0788,57700000.0
2009-11-03 09:13:00,1.07875,1.0791,1.07875,1.0789,46100000.0
2009-11-03 09:14:00,1.0789,1.0789,1.07865,1.07885,53000000.0
2009-11-03 09:15:00,1.07885,1.07915,1.07885,1.07895,98800000.0
2009-11-03 09:16:00,1.07895,1.07925,1.07885,1.07905,131000000.0
2009-11-03 09:17:00,1.07905,1.07905,1.07875,1.07875,48600000.0
2009-11-03 09:18:00,1.07885,1.07915,1.07875,1.07875,114200000.0
2009-11-03 09:19:00,1.0788,1.0788,1.0785,1.07855,44500000.0
2009-11-03 09:20:00,1.07855,1.07895,1.07855,1.07895,112400000.0
2009-11-03 09:21:00,1.07895,1.07965,1.07895,1.07955,200600000.0
2009-11-03 09:22:00,1.0796,1.0796,1.0793,1.07935,130600000.0
2009-11-03 09:23:00,1.07935,1.07965,1.0793,1.07945,72200000.0
2009-11-03 09:24:00,1.07955,1.0801,1.07955,1.07965,176600000.0
2009-11-03 09:25:00,1.0796,1.07985,1.07955,1.07975,146900000.0
2009-11-03 09:26:00,1.07965,1.0797,1.0795,1.07955,78200000.0
2009-11-03 09:27:00,1.07955,1.07985,1.07955,1.0796,104500000.0
2009-11-03 09:28:00,1.0796,1.0796,1.079,1.0793,172000000.0
2009-11-03 09:29:00,1.0793,1.0793,1.07915,1.0792,110300000.0
2009-11-03 09:30:00,1.07925,1.07925,1.07895,1.07905,74400000.0
2009-11-03 09:31:00,1.07905,1.07925,1.07905,1.07915,32400000.0
2009-11-03 09:32:00,1.07925,1.07925,1.079,1.07915,28300000.0
2009-11-03 09:33:00,1.07915,1.07925,1.0789,1.07905,98900000.0
2009-11-03 09:34:00,1.07905,1.0791,1.07875,1.07875,360200000.0
2009-11-03 09:35:00,1.07875,1.0788,1.07845,1.0787,152300000.0
2009-11-03 09:36:00,1.0788,1.07885,1.0788,1.0788,10200000.0
2009-11-03 09:37:00,1.07885,1.07915,1.07885,1.079,45800000.0
2009-11-03 09:38:00,1.0791,1.0791,1.0787,1.0789,28700000.0
2009-11-03 09:39:00,1.0789,1.0791,1.0788,1.07885,133700000.0
2009-11-03 09:40:00,1.0789,1.0789,1.07855,1.07865,79000000.0
2009-11-03 09:41:00,1.0787,1.07875,1.07855,1.07865,55400000.0
2009-11-03 09:42:00,1.07875,1.07875,1.07845,1.0785,42400000.0
2009-11-03 09:43:00,1.07855,1.07865,1.07845,1.07845,64800000.0
2009-11-03 09:44:00,1.07845,1.0787,1.07845,1.0787,57800000.0
2009-11-03 09:45:00,1.07875,1.07875,1.07855,1.07855,49700000.0
2009-11-03 09:46:00,1.07855,1.0788,1.07845,1.07875,150700000.0
2009-11-03 09:47:00,1.0788,1.07905,1.0787,1.07905,54700000.0
2009-11-03 09:48:00,1.079,1.07915,1.079,1.07915,215800000.0
2009-11-03 09:49:00,1.07915,1.0796,1.07915,1.0796,355000000.0
2009-11-03 09:50:00,1.0796,1.07965,1.07935,1.07945,207400000.0
2009-11-03 09:51:00,1.0794,1.07945,1.0792,1.07925,124700000.0
2009-11-03 09:52:00,1.07925,1.0795,1.07925,1.07945,117100000.0
2009-11-03 09:53:00,1.07945,1.07965,1.07945,1.07965,54600000.0
2009-11-03 09:54:00,1.07965,1.08005,1.07965,1.0797,196400000.0
2009-11-03 09:55:00,1.0797,1.0798,1.07965,1.07965,96900000.0
2009-11-03 09:56:00,1.0797,1.0797,1.07965,1.07965,37100000.0
2009-11-03 09:57:00,1.07965,1.07985,1.07945,1.07945,195200000.0
2009-11-03 09:58:00,1.07945,1.0797,1.07945,1.0796,91300000.0
2009-11-03 09:59:00,1.0796,1.0799,1.0794,1.0794,179600000.0
2009-11-03 10:00:00,1.07935,1.08,1.07925,1.07995,244500000.0
2009-11-03 10:01:00,1.07995,1.08,1.07985,1.08,266500000.0
2009-11-03 10:02:00,1.08,1.08035,1.0793,1.0795,484900000.0
2009-11-03 10:03:00,1.0795,1.0795,1.0793,1.0793,148600000.0
2009-11-03 10:04:00,1.0793,1.0793,1.0788,1.07895,103500000.0
2009-11-03 10:05:00,1.07895,1.0791,1.0783,1.07835,335500000.0
2009-11-03 10:06:00,1.07835,1.0788,1.07835,1.07865,143000000.0
2009-11-03 10:07:00,1.0787,1.07875,1.07845,1.0786,260600000.0
2009-11-03 10:08:00,1.0786,1.07885,1.0785,1.07865,234400000.0
2009-11-03 10:09:00,1.07865,1.07915,1.07845,1.07855,310900000.0
2009-11-03 10:10:00,1.0786,1.07875,1.07855,1.07865,102100000.0
2009-11-03 10:11:00,1.07865,1.0789,1.0785,1.07885,107700000.0
2009-11-03 10:12:00,1.07885,1.0791,1.0787,1.0788,369300000.0
2009-11-03 10:13:00,1.07875,1.07885,1.07855,1.07865,306200000.0
2009-11-03 10:14:00,1.0786,1.0792,1.0786,1.07895,225540000.0
2009-11-03 10:15:00,1.07895,1.07925,1.07895,1.07905,309840000.0
2009-11-03 10:16:00,1.079,1.07915,1.079,1.079,151900000.0
2009-11-03 10:17:00,1.079,1.07915,1.0789,1.079,178100000.0
2009-11-03 10:18:00,1.079,1.079,1.0786,1.07865,172999999.0
2009-11-03 10:19:00,1.07865,1.07865,1.07845,1.0785,148300000.0
2009-11-03 10:20:00,1.0785,1.07865,1.0785,1.07865,179300000.0
2009-11-03 10:21:00,1.07865,1.07865,1.0779,1.0781,254200000.0
2009-11-03 10:22:00,1.07815,1.0788,1.07815,1.0786,345100000.0
2009-11-03 10:23:00,1.0786,1.0791,1.0786,1.0791,76800000.0
2009-11-03 10:24:00,1.0791,1.07985,1.0791,1.07985,198800000.0
2009-11-03 10:25:00,1.07985,1.07995,1.07935,1.07935,404900000.0
2009-11-03 10:26:00,1.0794,1.07985,1.0794,1.07985,356800000.0
2009-11-03 10:27:00,1.07985,1.08,1.07975,1.08,244400000.0
2009-11-03 10:28:00,1.07995,1.0801,1.07965,1.07965,259400000.0
2009-11-03 10:29:00,1.07965,1.07965,1.07895,1.0793,250400000.0
2009-11-03 10:30:00,1.07925,1.07985,1.079,1.07935,233400000.0
2009-11-03 10:31:00,1.07935,1.0796,1.07935,1.0795,117700000.0
2009-11-03 10:32:00,1.0795,1.0795,1.079,1.079,211700000.0
2009-11-03 10:33:00,1.079,1.0791,1.0787,1.0791,306700000.0
2009-11-03 10:34:00,1.0791,1.0792,1.07895,1.0792,147400000.0
2009-11-03 10:35:00,1.0792,1.0792,1.0792,1.0792,73800000.0
2009-11-03 10:36:00,1.0792,1.0792,1.07885,1.07895,315000000.0
2009-11-03 10:37:00,1.07895,1.0791,1.0788,1.07885,374300000.0
2009-11-03 10:38:00,1.07885,1.07935,1.07885,1.07915,318300000.0
2009-11-03 10:39:00,1.07915,1.07935,1.07895,1.07895,166600000.0
2009-11-03 10:40:00,1.07895,1.0796,1.07895,1.0795,158790000.0
2009-11-03 10:41:00,1.0795,1.07995,1.07945,1.07985,193999999.0
2009-11-03 10:42:00,1.07985,1.0801,1.0796,1.0797,199500000.0
2009-11-03 10:43:00,1.0797,1.07985,1.0796,1.07985,117770000.0
2009-11-03 10:44:00,1.07985,1.0801,1.0797,1.08,248199996.0
2009-11-03 10:45:00,1.08005,1.08015,1.07965,1.0797,347300000.0
2009-11-03 10:46:00,1.0797,1.07985,1.07955,1.0796,113000000.0
2009-11-03 10:47:00,1.0796,1.0796,1.0794,1.07955,128800000.0
2009-11-03 10:48:00,1.07955,1.0801,1.07955,1.0797,156330000.0
2009-11-03 10:49:00,1.0797,1.07985,1.07965,1.07965,71000000.0
2009-11-03 10:50:00,1.0797,1.07975,1.07965,1.0797,147100000.0
2009-11-03 10:51:00,1.0797,1.0801,1.0797,1.07985,210700000.0
2009-11-03 10:52:00,1.07985,1.0801,1.07985,1.07995,279600000.0
2009-11-03 10:53:00,1.07995,1.0803,1.07985,1.08015,295300000.0
2009-11-03 10:54:00,1.08015,1.08025,1.07985,1.08015,341100001.0
2009-11-03 10:55:00,1.08015,1.0803,1.07995,1.0803,87800000.0
2009-11-03 10:56:00,1.0803,1.0804,1.08,1.0804,201100000.0
2009-11-03 10:57:00,1.0804,1.0804,1.08015,1.08035,105450000.0
2009-11-03 10:58:00,1.08035,1.08075,1.0803,1.08035,146100000.0
2009-11-03 10:59:00,1.08045,1.08065,1.08035,1.08055,214900000.0
2009-11-03 11:00:00,1.08055,1.0807,1.0804,1.0804,217500000.0
2009-11-03 11:01:00,1.0804,1.0804,1.07975,1.08,240300000.0
2009-11-03 11:02:00,1.08005,1.08025,1.07975,1.07975,253400000.0
2009-11-03 11:03:00,1.07975,1.07975,1.0793,1.0793,180900000.0
2009-11-03 11:04:00,1.0793,1.08,1.0793,1.07995,306600001.0
2009-11-03 11:05:00,1.07995,1.07995,1.07935,1.0797,286500000.0
2009-11-03 11:06:00,1.0797,1.07975,1.0794,1.0795,241400000.0
2009-11-03 11:07:00,1.0796,1.0797,1.07955,1.0796,68600000.0
2009-11-03 11:08:00,1.0796,1.07965,1.07895,1.07905,247400000.0
2009-11-03 11:09:00,1.07905,1.07965,1.07905,1.0795,121500000.0
2009-11-03 11:10:00,1.0795,1.07965,1.0795,1.07965,58600000.0
2009-11-03 11:11:00,1.0796,1.0796,1.0796,1.0796,23800000.0
2009-11-03 11:12:00,1.07965,1.0798,1.0794,1.0796,263590000.0
2009-11-03 11:13:00,1.07955,1.0796,1.0795,1.0796,145100000.0
2009-11-03 11:14:00,1.0796,1.0798,1.07955,1.07965,209200000.0
2009-11-03 11:15:00,1.07965,1.08,1.07965,1.08,97900000.0
2009-11-03 11:16:00,1.08,1.08015,1.08,1.08015,198700000.0
2009-11-03 11:17:00,1.08015,1.08015,1.08005,1.08005,168300000.0
2009-11-03 11:18:00,1.08005,1.08025,1.0799,1.0801,160000000.0
2009-11-03 11:19:00,1.08005,1.0803,1.0794,1.07945,254000000.0
2009-11-03 11:20:00,1.07945,1.08,1.07945,1.07955,135300000.0
2009-11-03 11:21:00,1.07955,1.07955,1.07925,1.0793,278900000.0
2009-11-03 11:22:00,1.0793,1.0797,1.0793,1.0794,376900000.0
2009-11-03 11:23:00,1.0794,1.07945,1.07925,1.07935,425600000.0
2009-11-03 11:24:00,1.0794,1.08,1.07935,1.07995,524000000.0
2009-11-03 11:25:00,1.0799,1.07995,1.07955,1.0796,376600000.0
2009-11-03 11:26:00,1.0796,1.08,1.07955,1.07975,257600000.0
2009-11-03 11:27:00,1.07975,1.0804,1.0797,1.0804,403000000.0
2009-11-03 11:28:00,1.0804,1.0804,1.08015,1.0804,188300000.0
2009-11-03 11:29:00,1.0804,1.0809,1.08025,1.08065,410900000.0
2009-11-03 11:30:00,1.08065,1.08125,1.08065,1.0812,215900000.0
2009-11-03 11:31:00,1.0812,1.08165,1.08115,1.08165,255500000.0
2009-11-03 11:32:00,1.08155,1.08155,1.0811,1.08145,369199999.0
2009-11-03 11:33:00,1.08145,1.0816,1.0811,1.08155,90400000.0
2009-11-03 11:34:00,1.0815,1.0815,1.0812,1.0812,251800000.0
2009-11-03 11:35:00,1.0812,1.08125,1.08105,1.08115,136800000.0
2009-11-03 11:36:00,1.08115,1.0812,1.081,1.08105,166100000.0
2009-11-03 11:37:00,1.08105,1.08125,1.081,1.0812,195300000.0
2009-11-03 11:38:00,1.0812,1.0813,1.0811,1.08125,121700000.0
2009-11-03 11:39:00,1.08125,1.08155,1.0812,1.08145,239300000.0
2009-11-03 11:40:00,1.08145,1.08165,1.08145,1.08165,113900000.0
2009-11-03 11:41:00,1.0816,1.0816,1.0814,1.08155,139700000.0
2009-11-03 11:42:00,1.08155,1.08165,1.0815,1.0816,58800000.0
2009-11-03 11:43:00,1.08155,1.0823,1.08155,1.08215,119100000.0
2009-11-03 11:44:00,1.08225,1.0826,1.082,1.08205,298800000.0
2009-11-03 11:45:00,1.08205,1.08225,1.08205,1.0821,225200000.0
2009-11-03 11:46:00,1.0821,1.0821,1.0817,1.08175,165600000.0
2009-11-03 11:47:00,1.08175,1.08175,1.08145,1.08145,305400000.0
2009-11-03 11:48:00,1.08145,1.08155,1.0811,1.08145,313300000.0
2009-11-03 11:49:00,1.08145,1.08155,1.08125,1.08135,269300000.0
2009-11-03 11:50:00,1.08145,1.08155,1.08105,1.08155,180700000.0
2009-11-03 11:51:00,1.0815,1.08185,1.08135,1.08185,229100000.0
2009-11-03 11:52:00,1.08195,1.08225,1.0819,1.0821,321700000.0
2009-11-03 11:53:00,1.0821,1.08235,1.0818,1.08195,279700000.0
2009-11-03 11:54:00,1.08195,1.08225,1.0818,1.0818,186500000.0
2009-11-03 11:55:00,1.0818,1.0818,1.0814,1.0816,313500000.0
2009-11-03 11:56:00,1.08165,1.08245,1.08155,1.08235,304300000.0
2009-11-03 11:57:00,1.08235,1.0828,1.08235,1.0827,139800000.0
2009-11-03 11:58:00,1.0827,1.0827,1.0824,1.0824,173500000.0
2009-11-03 11:59:00,1.0824,1.0824,1.08175,1.08185,202900000.0
2009-11-03 12:00:00,1.08185,1.0825,1.08175,1.08235,217700000.0
2009-11-03 12:01:00,1.08235,1.08275,1.08215,1.08275,359000000.0
2009-11-03 12:02:00,1.08275,1.083,1.0826,1.08275,238000000.0
2009-11-03 12:03:00,1.08275,1.08295,1.0827,1.0828,268900000.0
2009-11-03 12:04:00,1.0827,1.0838,1.0827,1.08365,450499999.0
2009-11-03 12:05:00,1.08365,1.0837,1.08285,1.08295,340000000.0
2009-11-03 12:06:00,1.08295,1.08325,1.08265,1.08325,262389999.0
2009-11-03 12:07:00,1.08325,1.08355,1.0827,1.08285,227800000.0
2009-11-03 12:08:00,1.0828,1.0828,1.0822,1.0823,234700000.0
2009-11-03 12:09:00,1.0823,1.08235,1.08205,1.0823,457300000.0
2009-11-03 12:10:00,1.0823,1.0825,1.08225,1.0825,226700000.0
2009-11-03 12:11:00,1.08245,1.0825,1.08225,1.08245,376300000.0
2009-11-03 12:12:00,1.08245,1.08295,1.08245,1.08295,301200001.0
2009-11-03 12:13:00,1.08295,1.083,1.08295,1.08295,96300000.0
2009-11-03 12:14:00,1.08295,1.0831,1.08265,1.08265,241300000.0
2009-11-03 12:15:00,1.0826,1.0826,1.08215,1.0822,347100000.0
2009-11-03 12:16:00,1.0822,1.08235,1.0819,1.08215,520500000.0
2009-11-03 12:17:00,1.0822,1.08235,1.08205,1.0822,369900000.0
2009-11-03 12:18:00,1.0823,1.0823,1.082,1.082,478500000.0
2009-11-03 12:19:00,1.08205,1.08205,1.0818,1.0818,390500000.0
2009-11-03 12:20:00,1.0818,1.08225,1.0818,1.0819,254800000.0
2009-11-03 12:21:00,1.0819,1.08215,1.08185,1.0819,179300000.0
2009-11-03 12:22:00,1.0819,1.08205,1.0818,1.0819,181700000.0
2009-11-03 12:23:00,1.0819,1.0825,1.08175,1.0825,352400000.0
2009-11-03 12:24:00,1.0828,1.0828,1.08225,1.0825,252700000.0
2009-11-03 12:25:00,1.0825,1.08265,1.08235,1.08265,275100000.0
2009-11-03 12:26:00,1.0828,1.08325,1.08255,1.0829,320400000.0
2009-11-03 12:27:00,1.0829,1.0829,1.0824,1.0825,319100000.0
2009-11-03 12:28:00,1.08255,1.08255,1.0825,1.08255,125100000.0
2009-11-03 12:29:00,1.0825,1.0825,1.0825,1.0825,24900000.0
2009-11-03 12:30:00,1.0825,1.0825,1.08205,1.08245,228100000.0
2009-11-03 12:31:00,1.08245,1.08245,1.08215,1.08235,331100000.0
2009-11-03 12:32:00,1.08235,1.08235,1.08215,1.08215,225200000.0
2009-11-03 12:33:00,1.08215,1.08235,1.08215,1.08235,262600000.0
2009-11-03 12:34:00,1.08235,1.08235,1.0817,1.08175,132800000.0
2009-11-03 12:35:00,1.08175,1.08215,1.0817,1.08215,228500001.0
2009-11-03 12:36:00,1.08215,1.08225,1.08165,1.08175,233500000.0
2009-11-03 12:37:00,1.08175,1.08205,1.08175,1.082,392500000.0
2009-11-03 12:38:00,1.082,1.082,1.0818,1.0818,206100000.0
2009-11-03 12:39:00,1.0818,1.08205,1.08165,1.0819,374800000.0
2009-11-03 12:40:00,1.0819,1.0823,1.0819,1.0823,278199999.0
2009-11-03 12:41:00,1.0823,1.0823,1.0822,1.08225,116000000.0
2009-11-03 12:42:00,1.08225,1.08225,1.08185,1.0822,227300000.0
2009-11-03 12:43:00,1.08225,1.08275,1.08195,1.0822,299299999.0
2009-11-03 12:44:00,1.0822,1.0823,1.08185,1.0821,267800000.0
2009-11-03 12:45:00,1.08205,1.08205,1.0815,1.0815,320400000.0
2009-11-03 12:46:00,1.0815,1.0819,1.08135,1.0819,461800000.0
2009-11-03 12:47:00,1.0819,1.08215,1.0818,1.08205,294700000.0
2009-11-03 12:48:00,1.0821,1.0828,1.082,1.0828,278000000.0
2009-11-03 12:49:00,1.0828,1.08315,1.0825,1.08315,416000000.0
2009-11-03 12:50:00,1.08315,1.0835,1.0831,1.0832,422300000.0
2009-11-03 12:51:00,1.0832,1.0832,1.08265,1.08265,223200000.0
2009-11-03 12:52:00,1.08265,1.08275,1.08265,1.08275,35100000.0
2009-11-03 12:53:00,1.08275,1.083,1.08245,1.0826,201700000.0
2009-11-03 12:54:00,1.08255,1.08255,1.08165,1.0819,435000000.0
2009-11-03 12:55:00,1.08185,1.08195,1.08125,1.08145,309800000.0
2009-11-03 12:56:00,1.08145,1.08155,1.08135,1.08145,106000000.0
2009-11-03 12:57:00,1.0814,1.08175,1.08135,1.0816,298500000.0
2009-11-03 12:58:00,1.0816,1.08175,1.0814,1.08165,152500000.0
2009-11-03 12:59:00,1.08165,1.08175,1.0814,1.08175,159800000.0
2009-11-03 13:00:00,1.0817,1.08215,1.08155,1.08195,445600000.0
2009-11-03 13:01:00,1.08195,1.08215,1.08165,1.08175,472700000.0
2009-11-03 13:02:00,1.08175,1.08205,1.08165,1.08205,521900000.0
2009-11-03 13:03:00,1.08205,1.08215,1.08165,1.08165,318300000.0
2009-11-03 13:04:00,1.08165,1.082,1.08155,1.082,253300000.0
2009-11-03 13:05:00,1.08205,1.08245,1.082,1.0824,101100000.0
2009-11-03 13:06:00,1.0824,1.0824,1.08205,1.0821,327200000.0
2009-11-03 13:07:00,1.08215,1.08255,1.08205,1.08245,388900000.0
2009-11-03 13:08:00,1.0825,1.08255,1.0821,1.08245,333300000.0
2009-11-03 13:09:00,1.08225,1.0825,1.08225,1.08235,295000000.0
2009-11-03 13:10:00,1.08235,1.08255,1.08235,1.08255,256200000.0
2009-11-03 13:11:00,1.08255,1.0835,1.08255,1.0835,327300000.0
2009-11-03 13:12:00,1.0835,1.08445,1.0835,1.08425,488500000.0
2009-11-03 13:13:00,1.08425,1.08425,1.08365,1.0837,349300000.0
2009-11-03 13:14:00,1.0837,1.0837,1.08335,1.0834,338200000.0
2009-11-03 13:15:00,1.08315,1.08345,1.08295,1.083,329300000.0
2009-11-03 13:16:00,1.083,1.0837,1.08285,1.0837,507100000.0
2009-11-03 13:17:00,1.08365,1.08435,1.08365,1.08375,291600000.0
2009-11-03 13:18:00,1.0838,1.0842,1.0833,1.08385,446400000.0
2009-11-03 13:19:00,1.08385,1.08415,1.08365,1.084,377500000.0
2009-11-03 13:20:00,1.084,1.08415,1.08355,1.08355,268100000.0
2009-11-03 13:21:00,1.08355,1.08365,1.08285,1.08285,383000000.0
2009-11-03 13:22:00,1.08285,1.0832,1.08265,1.0828,396300000.0
2009-11-03 13:23:00,1.0828,1.08295,1.08265,1.0827,319000000.0
2009-11-03 13:24:00,1.08275,1.08315,1.0827,1.08315,289900000.0
2009-11-03 13:25:00,1.08315,1.08335,1.0831,1.08325,288000000.0
2009-11-03 13:26:00,1.08325,1.0833,1.0832,1.0833,184900000.0
2009-11-03 13:27:00,1.0833,1.0835,1.0833,1.08345,389900000.0
2009-11-03 13:28:00,1.08345,1.08345,1.08325,1.0833,228800000.0
2009-11-03 13:29:00,1.08335,1.0836,1.08325,1.08325,327000000.0
2009-11-03 13:30:00,1.08325,1.0833,1.08255,1.08305,490700002.0
2009-11-03 13:31:00,1.08305,1.0832,1.08255,1.0832,155800000.0
2009-11-03 13:32:00,1.0832,1.0837,1.0832,1.0832,548400000.0
2009-11-03 13:33:00,1.08325,1.0835,1.0832,1.0833,437300000.0
2009-11-03 13:34:00,1.0833,1.0836,1.08315,1.0833,297800000.0
2009-11-03 13:35:00,1.0833,1.0833,1.08315,1.08325,265000000.0
2009-11-03 13:36:00,1.08325,1.08325,1.083,1.0831,237200000.0
2009-11-03 13:37:00,1.08315,1.0832,1.08305,1.0832,171400000.0
2009-11-03 13:38:00,1.0832,1.0832,1.0831,1.08315,150100000.0
2009-11-03 13:39:00,1.08315,1.08325,1.0831,1.0832,85200000.0
2009-11-03 13:40:00,1.0832,1.08355,1.0832,1.0835,167500000.0
2009-11-03 13:41:00,1.0835,1.0835,1.0832,1.08325,326700000.0
2009-11-03 13:42:00,1.08325,1.08325,1.08315,1.0832,130900000.0
2009-11-03 13:43:00,1.0832,1.08325,1.0831,1.08315,183800000.0
2009-11-03 13:44:00,1.08315,1.08315,1.0829,1.0829,210900000.0
2009-11-03 13:45:00,1.0829,1.08305,1.0829,1.08305,147300000.0
2009-11-03 13:46:00,1.08305,1.08355,1.08305,1.08345,122300000.0
2009-11-03 13:47:00,1.08345,1.08345,1.0831,1.08315,108400000.0
2009-11-03 13:48:00,1.08315,1.0832,1.0831,1.0831,168900000.0
2009-11-03 13:49:00,1.0831,1.0832,1.08295,1.08295,139400000.0
2009-11-03 13:50:00,1.08295,1.0831,1.08295,1.08305,169900000.0
2009-11-03 13:51:00,1.08305,1.08315,1.08305,1.0831,117400000.0
2009-11-03 13:52:00,1.0831,1.08325,1.08305,1.08305,131500000.0
2009-11-03 13:53:00,1.08305,1.08315,1.08305,1.08305,167100000.0
2009-11-03 13:54:00,1.08305,1.0835,1.08305,1.0835,258800000.0
2009-11-03 13:55:00,1.0835,1.0842,1.0835,1.0842,378700000.0
2009-11-03 13:56:00,1.0843,1.08525,1.0843,1.0851,556800000.0
2009-11-03 13:57:00,1.085,1.08505,1.0845,1.0845,234000000.0
2009-11-03 13:58:00,1.0845,1.0847,1.0844,1.0845,326700000.0
2009-11-03 13:59:00,1.0845,1.0846,1.08415,1.08425,100600000.0
2009-11-03 14:00:00,1.0843,1.0844,1.08395,1.0844,204600000.0
2009-11-03 14:01:00,1.08435,1.08435,1.084,1.0842,117700000.0
2009-11-03 14:02:00,1.0842,1.0842,1.08365,1.0838,128300000.0
2009-11-03 14:03:00,1.0838,1.0838,1.08325,1.0833,187500000.0
2009-11-03 14:04:00,1.0833,1.08345,1.08295,1.083,139100000.0
2009-11-03 14:05:00,1.08295,1.0831,1.0829,1.0829,251400000.0
2009-11-03 14:06:00,1.0829,1.0829,1.0822,1.0822,210400000.0
2009-11-03 14:07:00,1.0822,1.0823,1.08195,1.08195,246300000.0
2009-11-03 14:08:00,1.0819,1.082,1.08165,1.0818,295400000.0
2009-11-03 14:09:00,1.0818,1.0819,1.0817,1.0817,99400000.0
2009-11-03 14:10:00,1.0816,1.0819,1.0816,1.08185,258200000.0
2009-11-03 14:11:00,1.08185,1.082,1.0817,1.0818,325300000.0
2009-11-03 14:12:00,1.0818,1.08185,1.08175,1.08185,184200000.0
2009-11-03 14:13:00,1.08185,1.0822,1.08185,1.08195,423000000.0
2009-11-03 14:14:00,1.08205,1.08205,1.08175,1.08175,219200000.0
2009-11-03 14:15:00,1.08175,1.08175,1.08145,1.08145,302800000.0
2009-11-03 14:16:00,1.08145,1.08155,1.0814,1.0815,449200000.0
2009-11-03 14:17:00,1.0815,1.0818,1.0815,1.0818,465700001.0
2009-11-03 14:18:00,1.08185,1.08215,1.0817,1.08205,438400000.0
2009-11-03 14:19:00,1.08215,1.08235,1.08195,1.0822,462200001.0
2009-11-03 14:20:00,1.08215,1.08245,1.08215,1.08235,415800000.0
2009-11-03 14:21:00,1.08235,1.08235,1.0821,1.0821,354400000.0
2009-11-03 14:22:00,1.08205,1.08235,1.08205,1.0821,440600000.0
2009-11-03 14:23:00,1.08215,1.0822,1.082,1.08215,226200000.0
2009-11-03 14:24:00,1.08215,1.08225,1.08195,1.08195,110500000.0
2009-11-03 14:25:00,1.08205,1.08255,1.08205,1.08215,911599999.0
2009-11-03 14:26:00,1.08215,1.08245,1.08215,1.08245,344500000.0
2009-11-03 14:27:00,1.08245,1.08245,1.0819,1.08215,333600000.0
2009-11-03 14:28:00,1.08215,1.08225,1.0818,1.0818,349000000.0
2009-11-03 14:29:00,1.0818,1.08205,1.08155,1.08205,382899999.0
2009-11-03 14:30:00,1.08205,1.08225,1.08205,1.08215,232500000.0
2009-11-03 14:31:00,1.08215,1.08215,1.08145,1.0815,468800000.0
2009-11-03 14:32:00,1.0815,1.08155,1.081,1.081,747400002.0
2009-11-03 14:33:00,1.081,1.081,1.08045,1.0806,634000000.0
2009-11-03 14:34:00,1.0806,1.08065,1.0804,1.0804,349900000.0
2009-11-03 14:35:00,1.0804,1.0805,1.08035,1.08045,262300000.0
2009-11-03 14:36:00,1.08045,1.08045,1.08025,1.08025,271800000.0
2009-11-03 14:37:00,1.08025,1.0805,1.08025,1.0805,204000000.0
2009-11-03 14:38:00,1.0805,1.08075,1.08045,1.0806,218800000.0
2009-11-03 14:39:00,1.08065,1.08065,1.0805,1.08065,147600000.0
2009-11-03 14:40:00,1.08065,1.0809,1.0802,1.08025,224400000.0
2009-11-03 14:41:00,1.08025,1.08025,1.08,1.08025,167500000.0
2009-11-03 14:42:00,1.08025,1.0803,1.0798,1.07985,209500000.0
2009-11-03 14:43:00,1.07985,1.08005,1.07985,1.07995,398200001.0
2009-11-03 14:44:00,1.07995,1.07995,1.07945,1.07965,445600000.0
2009-11-03 14:45:00,1.07965,1.0797,1.07925,1.07965,301900000.0
2009-11-03 14:46:00,1.07965,1.08,1.07965,1.07975,473400000.0
2009-11-03 14:47:00,1.0797,1.08015,1.0797,1.08015,418600000.0
2009-11-03 14:48:00,1.08005,1.08045,1.08,1.08005,527699997.0
2009-11-03 14:49:00,1.08005,1.0803,1.0798,1.08015,593099999.0
2009-11-03 14:50:00,1.08015,1.08045,1.08015,1.08045,432099999.0
2009-11-03 14:51:00,1.0804,1.0805,1.0804,1.0805,119300000.0
2009-11-03 14:52:00,1.0805,1.08065,1.08,1.08005,287500000.0
2009-11-03 14:53:00,1.08005,1.0802,1.08,1.0802,325600000.0
2009-11-03 14:54:00,1.0802,1.08025,1.07975,1.08005,364800000.0
2009-11-03 14:55:00,1.0801,1.0801,1.07965,1.07975,519200000.0
2009-11-03 14:56:00,1.07975,1.0798,1.0795,1.07955,464000000.0
2009-11-03 14:57:00,1.07955,1.0802,1.07945,1.0802,328479998.0
2009-11-03 14:58:00,1.0802,1.0802,1.08005,1.0801,234200000.0
2009-11-03 14:59:00,1.0801,1.0801,1.07995,1.07995,127000000.0
2009-11-03 15:00:00,1.07995,1.0801,1.0798,1.0801,388500000.0
2009-11-03 15:01:00,1.0801,1.0801,1.0793,1.0796,380300000.0
2009-11-03 15:02:00,1.0796,1.07965,1.0796,1.0796,37100000.0
2009-11-03 15:03:00,1.0796,1.0796,1.07895,1.079,589500000.0
2009-11-03 15:04:00,1.079,1.07945,1.079,1.0794,396800000.0
2009-11-03 15:05:00,1.0794,1.0794,1.07905,1.07905,306400000.0
2009-11-03 15:06:00,1.07905,1.0792,1.07885,1.0792,393640000.0
2009-11-03 15:07:00,1.0792,1.0795,1.0791,1.07935,200080000.0
2009-11-03 15:08:00,1.07935,1.07975,1.07935,1.07955,340800000.0
2009-11-03 15:09:00,1.07955,1.0797,1.0795,1.0797,239000000.0
2009-11-03 15:10:00,1.0797,1.07995,1.0797,1.07995,522600000.0
2009-11-03 15:11:00,1.07995,1.0801,1.07985,1.0801,606699999.0
2009-11-03 15:12:00,1.0801,1.0802,1.08005,1.0802,421200000.0
2009-11-03 15:13:00,1.0802,1.08025,1.08005,1.08005,253800000.0
2009-11-03 15:14:00,1.08005,1.08005,1.07985,1.08005,422200000.0
2009-11-03 15:15:00,1.0801,1.08015,1.0799,1.07995,471500000.0
2009-11-03 15:16:00,1.07995,1.08005,1.0795,1.0798,487099999.0
2009-11-03 15:17:00,1.0798,1.07985,1.0793,1.07945,389999999.0
2009-11-03 15:18:00,1.07945,1.07955,1.07945,1.07955,208999999.0
2009-11-03 15:19:00,1.07955,1.07975,1.07955,1.07975,343400000.0
2009-11-03 15:20:00,1.07975,1.0798,1.0788,1.07895,596999999.0
2009-11-03 15:21:00,1.07895,1.07915,1.0785,1.07865,516199999.0
2009-11-03 15:22:00,1.07865,1.07875,1.078,1.078,1133800000.0
2009-11-03 15:23:00,1.078,1.0787,1.078,1.07845,648999999.0
2009-11-03 15:24:00,1.07845,1.07875,1.07835,1.0786,605200000.0
2009-11-03 15:25:00,1.0787,1.0787,1.07855,1.0787,221900000.0
2009-11-03 15:26:00,1.0787,1.07885,1.0785,1.0788,260900001.0
2009-11-03 15:27:00,1.0788,1.0788,1.07845,1.07845,264900000.0
2009-11-03 15:28:00,1.07845,1.07855,1.0783,1.0783,233400000.0
2009-11-03 15:29:00,1.07835,1.07855,1.07835,1.0785,187700000.0
2009-11-03 15:30:00,1.0785,1.07885,1.0785,1.0788,381900000.0
2009-11-03 15:31:00,1.0788,1.07885,1.07845,1.0787,398500000.0
2009-11-03 15:32:00,1.0787,1.07875,1.0787,1.07875,106900000.0
2009-11-03 15:33:00,1.07875,1.07895,1.0784,1.07865,279960000.0
2009-11-03 15:34:00,1.07875,1.07915,1.07865,1.07915,128500000.0
2009-11-03 15:35:00,1.07925,1.0796,1.0788,1.07955,407280000.0
2009-11-03 15:36:00,1.0795,1.0799,1.0794,1.0795,479400000.0
2009-11-03 15:37:00,1.0795,1.0795,1.0785,1.07855,295899999.0
2009-11-03 15:38:00,1.0786,1.0792,1.07855,1.0791,449800000.0
2009-11-03 15:39:00,1.07905,1.07925,1.07855,1.07915,479240000.0
2009-11-03 15:40:00,1.07915,1.07935,1.07885,1.07935,557100000.0
2009-11-03 15:41:00,1.07935,1.07935,1.0786,1.0787,624899999.0
2009-11-03 15:42:00,1.07875,1.0793,1.0787,1.0792,518499999.0
2009-11-03 15:43:00,1.0792,1.0793,1.0787,1.079,349500000.0
2009-11-03 15:44:00,1.079,1.07935,1.07895,1.07935,536500000.0
2009-11-03 15:45:00,1.07935,1.0795,1.079,1.07925,521400000.0
2009-11-03 15:46:00,1.07925,1.07955,1.07905,1.07915,485599999.0
2009-11-03 15:47:00,1.07915,1.07925,1.0789,1.07925,300900001.0
2009-11-03 15:48:00,1.07925,1.0796,1.07885,1.0795,429300002.0
2009-11-03 15:49:00,1.0795,1.0796,1.079,1.07915,323800000.0
2009-11-03 15:50:00,1.07915,1.0796,1.07915,1.07935,342600000.0
2009-11-03 15:51:00,1.07945,1.07955,1.07895,1.079,356400000.0
2009-11-03 15:52:00,1.079,1.07965,1.079,1.0796,499200000.0
2009-11-03 15:53:00,1.0796,1.0802,1.0796,1.08,369899999.0
2009-11-03 15:54:00,1.08,1.08025,1.07975,1.07995,334800000.0
2009-11-03 15:55:00,1.07995,1.08035,1.07995,1.0803,279700000.0
2009-11-03 15:56:00,1.08035,1.08105,1.08025,1.08105,625299996.0
2009-11-03 15:57:00,1.08105,1.08115,1.08055,1.0807,456700000.0
2009-11-03 15:58:00,1.0807,1.0808,1.08015,1.08045,809400001.0
2009-11-03 15:59:00,1.08045,1.08055,1.0798,1.0803,558100000.0
2009-11-03 16:00:00,1.08025,1.0803,1.0796,1.0796,721240000.0
2009-11-03 16:01:00,1.07935,1.08015,1.07925,1.0801,755200002.0
2009-11-03 16:02:00,1.0801,1.0808,1.08005,1.08035,650000000.0
2009-11-03 16:03:00,1.08035,1.0808,1.08035,1.08065,486500000.0
2009-11-03 16:04:00,1.08065,1.08085,1.0802,1.08085,658100000.0
2009-11-03 16:05:00,1.0809,1.08105,1.08065,1.0809,592300000.0
2009-11-03 16:06:00,1.0809,1.0809,1.08025,1.08055,538100000.0
2009-11-03 16:07:00,1.08055,1.08115,1.0805,1.081,567900000.0
2009-11-03 16:08:00,1.0811,1.08115,1.0806,1.08105,415899999.0
2009-11-03 16:09:00,1.0811,1.0813,1.081,1.0811,586199999.0
2009-11-03 16:10:00,1.0811,1.08155,1.0811,1.08145,402300000.0
2009-11-03 16:11:00,1.08145,1.0815,1.08125,1.08125,451499998.0
2009-11-03 16:12:00,1.08125,1.08125,1.08095,1.08095,401680000.0
2009-11-03 16:13:00,1.08095,1.08095,1.08065,1.0807,378300000.0
2009-11-03 16:14:00,1.0807,1.08105,1.08045,1.081,496799999.0
2009-11-03 16:15:00,1.081,1.08105,1.08065,1.08065,291840000.0
2009-11-03 16:16:00,1.08065,1.0809,1.08045,1.0805,510500000.0
2009-11-03 16:17:00,1.0805,1.0807,1.08035,1.08045,474700000.0
2009-11-03 16:18:00,1.08045,1.0805,1.0801,1.0805,234500000.0
2009-11-03 16:19:00,1.0805,1.08055,1.0803,1.0803,154200000.0
2009-11-03 16:20:00,1.0803,1.08055,1.0803,1.0803,127300000.0
2009-11-03 16:21:00,1.0803,1.08035,1.08015,1.0802,193200000.0
2009-11-03 16:22:00,1.0802,1.0807,1.0802,1.0807,554700000.0
2009-11-03 16:23:00,1.08065,1.0807,1.08055,1.08055,310299999.0
2009-11-03 16:24:00,1.08055,1.08055,1.08015,1.08015,259300000.0
2009-11-03 16:25:00,1.08015,1.08085,1.08015,1.0807,744500001.0
2009-11-03 16:26:00,1.0807,1.0808,1.0804,1.0807,689899996.0
2009-11-03 16:27:00,1.0807,1.08085,1.0803,1.0803,698800005.0
2009-11-03 16:28:00,1.0803,1.0803,1.0802,1.0802,421500000.0
2009-11-03 16:29:00,1.0802,1.08045,1.0802,1.08035,388099998.0
2009-11-03 16:30:00,1.08035,1.08045,1.0797,1.0802,663700000.0
2009-11-03 16:31:00,1.0802,1.0802,1.0793,1.07935,758200000.0
2009-11-03 16:32:00,1.0794,1.07975,1.07915,1.07975,691100000.0
2009-11-03 16:33:00,1.0797,1.08015,1.07965,1.0799,707000001.0
2009-11-03 16:34:00,1.0797,1.07975,1.07905,1.0791,445000000.0
2009-11-03 16:35:00,1.0791,1.0792,1.07865,1.0789,707800002.0
2009-11-03 16:36:00,1.0789,1.07985,1.0789,1.0792,738500001.0
2009-11-03 16:37:00,1.079,1.07965,1.07885,1.07935,562200002.0
2009-11-03 16:38:00,1.0794,1.0798,1.0791,1.07915,738199999.0
2009-11-03 16:39:00,1.07915,1.07925,1.07865,1.0787,599499999.0
2009-11-03 16:40:00,1.07875,1.07915,1.07865,1.07875,515700000.0
2009-11-03 16:41:00,1.07875,1.07895,1.07835,1.07835,565999998.0
2009-11-03 16:42:00,1.07835,1.07835,1.07775,1.07805,571100000.0
2009-11-03 16:43:00,1.0781,1.0788,1.0781,1.0788,508200000.0
2009-11-03 16:44:00,1.0788,1.0788,1.078,1.07815,586800000.0
2009-11-03 16:45:00,1.07815,1.07815,1.0771,1.0771,657899999.0
2009-11-03 16:46:00,1.0771,1.07745,1.0767,1.07725,705499998.0
2009-11-03 16:47:00,1.07735,1.07815,1.07735,1.078,757900003.0
2009-11-03 16:48:00,1.078,1.078,1.07765,1.0778,275200000.0
2009-11-03 16:49:00,1.0778,1.07805,1.07725,1.07805,337400001.0
2009-11-03 16:50:00,1.0779,1.0779,1.0772,1.0775,600800000.0
2009-11-03 16:51:00,1.0773,1.07765,1.077,1.0772,820799999.0
2009-11-03 16:52:00,1.0772,1.07725,1.0767,1.07675,583700000.0
2009-11-03 16:53:00,1.07675,1.07755,1.0767,1.07735,368640000.0
2009-11-03 16:54:00,1.07735,1.0784,1.07705,1.07795,250600000.0
2009-11-03 16:55:00,1.078,1.0782,1.0776,1.0776,591100000.0
2009-11-03 16:56:00,1.0776,1.0777,1.0772,1.07765,334700000.0
2009-11-03 16:57:00,1.07765,1.07795,1.07745,1.07785,333200000.0
2009-11-03 16:58:00,1.07785,1.0783,1.0778,1.07815,548699999.0
2009-11-03 16:59:00,1.0782,1.0782,1.07735,1.0778,485300000.0
2009-11-03 17:00:00,1.0778,1.07875,1.07695,1.07875,295100000.0
2009-11-03 17:01:00,1.07875,1.07915,1.07845,1.07905,333400000.0
2009-11-03 17:02:00,1.079,1.079,1.07745,1.0779,783300000.0
2009-11-03 17:03:00,1.0779,1.0779,1.07655,1.0766,653199996.0
2009-11-03 17:04:00,1.07665,1.07695,1.07655,1.0768,787900000.0
2009-11-03 17:05:00,1.07675,1.0771,1.07665,1.077,1039099999.0
2009-11-03 17:06:00,1.077,1.07745,1.07675,1.07685,814299999.0
2009-11-03 17:07:00,1.0768,1.07705,1.07645,1.07705,935199997.0
2009-11-03 17:08:00,1.07705,1.0773,1.0768,1.07715,853499995.0
2009-11-03 17:09:00,1.07715,1.0775,1.0768,1.07745,954799999.0
2009-11-03 17:10:00,1.07745,1.0776,1.07675,1.0768,560500000.0
2009-11-03 17:11:00,1.0768,1.07805,1.0768,1.07775,1041400000.0
2009-11-03 17:12:00,1.07775,1.0782,1.0775,1.0779,816300000.0
2009-11-03 17:13:00,1.0779,1.078,1.0773,1.0776,613400002.0
2009-11-03 17:14:00,1.0776,1.0776,1.077,1.07705,780200001.0
2009-11-03 17:15:00,1.0771,1.07735,1.07665,1.07695,1066299998.0
2009-11-03 17:16:00,1.077,1.07725,1.07665,1.0768,526300000.0
2009-11-03 17:17:00,1.07685,1.07755,1.07675,1.0772,812000002.0
2009-11-03 17:18:00,1.07725,1.0784,1.07715,1.0776,639200001.0
2009-11-03 17:19:00,1.07775,1.0783,1.0774,1.07745,567200001.0
2009-11-03 17:20:00,1.07745,1.07815,1.07745,1.07805,612800002.0
2009-11-03 17:21:00,1.07805,1.0781,1.0775,1.0775,664700000.0
2009-11-03 17:22:00,1.0776,1.078,1.0774,1.0777,609600002.0
2009-11-03 17:23:00,1.0777,1.0777,1.0772,1.07745,737300001.0
2009-11-03 17:24:00,1.0774,1.07765,1.0769,1.077,559000000.0
2009-11-03 17:25:00,1.077,1.07715,1.07665,1.0767,766400002.0
2009-11-03 17:26:00,1.0767,1.0774,1.07665,1.077,455300000.0
2009-11-03 17:27:00,1.077,1.0771,1.07665,1.07665,106500000.0
2009-11-03 17:28:00,1.0766,1.07765,1.0765,1.07725,881699999.0
2009-11-03 17:29:00,1.07725,1.0777,1.07695,1.07755,651100000.0
2009-11-03 17:30:00,1.07755,1.07795,1.07745,1.0775,446399999.0
2009-11-03 17:31:00,1.07755,1.07755,1.07675,1.07695,637300001.0
2009-11-03 17:32:00,1.07705,1.07735,1.0767,1.07715,645099998.0
2009-11-03 17:33:00,1.07715,1.0773,1.07665,1.07695,239300000.0
2009-11-03 17:34:00,1.0769,1.0769,1.07615,1.0762,864899998.0
2009-11-03 17:35:00,1.07625,1.07665,1.0762,1.0765,701600000.0
2009-11-03 17:36:00,1.0765,1.07665,1.07625,1.0763,647699999.0
2009-11-03 17:37:00,1.0763,1.0768,1.0762,1.0767,979800001.0
2009-11-03 17:38:00,1.0766,1.07735,1.0766,1.07715,796300000.0
2009-11-03 17:39:00,1.07715,1.07735,1.07685,1.077,281200000.0
2009-11-03 17:40:00,1.077,1.077,1.07605,1.0765,580499999.0
2009-11-03 17:41:00,1.0765,1.0765,1.0754,1.07545,901299998.0
2009-11-03 17:42:00,1.07535,1.07535,1.0736,1.0736,615100000.0
2009-11-03 17:43:00,1.0736,1.0739,1.07315,1.0736,860000000.0
2009-11-03 17:44:00,1.0736,1.0736,1.07255,1.07265,299300000.0
2009-11-03 17:45:00,1.07265,1.0732,1.07225,1.0726,700800002.0
2009-11-03 17:46:00,1.0726,1.07345,1.0726,1.0733,847100002.0
2009-11-03 17:47:00,1.07335,1.0736,1.07275,1.07275,695700001.0
2009-11-03 17:48:00,1.07275,1.0728,1.07225,1.07235,565100001.0
2009-11-03 17:49:00,1.07235,1.07265,1.07235,1.07265,789900001.0
2009-11-03 17:50:00,1.07265,1.0728,1.07235,1.07265,311000000.0
2009-11-03 17:51:00,1.0727,1.0728,1.07225,1.07235,168100000.0
2009-11-03 17:52:00,1.0723,1.07295,1.0723,1.07245,136800000.0
2009-11-03 17:53:00,1.07245,1.0731,1.0722,1.07235,313400000.0
2009-11-03 17:54:00,1.07235,1.0727,1.07205,1.07245,452900001.0
2009-11-03 17:55:00,1.07245,1.07315,1.0724,1.07265,497500000.0
2009-11-03 17:56:00,1.0727,1.07315,1.0722,1.07235,600599998.0
2009-11-03 17:57:00,1.0723,1.0726,1.072,1.0725,423299999.0
2009-11-03 17:58:00,1.0724,1.0724,1.071,1.07125,775500004.0
2009-11-03 17:59:00,1.07135,1.0714,1.06795,1.0693,650700001.0
2009-11-03 18:00:00,1.06925,1.0696,1.069,1.06955,502199999.0
2009-11-03 18:01:00,1.0696,1.06985,1.0694,1.06955,481800000.0
2009-11-03 18:02:00,1.06955,1.07005,1.06935,1.07005,295800000.0
2009-11-03 18:03:00,1.07005,1.07025,1.06945,1.06945,285100001.0
2009-11-03 18:04:00,1.0694,1.0699,1.0692,1.0698,611700000.0
2009-11-03 18:05:00,1.06995,1.07035,1.06985,1.07015,301200000.0
2009-11-03 18:06:00,1.07015,1.07055,1.07005,1.0705,659199999.0
2009-11-03 18:07:00,1.0705,1.0707,1.07045,1.07065,446699999.0
2009-11-03 18:08:00,1.07065,1.0707,1.07055,1.07055,275000000.0
2009-11-03 18:09:00,1.07055,1.07055,1.06975,1.06995,625100001.0
2009-11-03 18:10:00,1.06995,1.07045,1.06995,1.07045,874100003.0
2009-11-03 18:11:00,1.0704,1.0704,1.06995,1.06995,159300000.0
2009-11-03 18:12:00,1.06995,1.0708,1.0699,1.07065,392999998.0
2009-11-03 18:13:00,1.07065,1.07075,1.07055,1.0707,161200000.0
2009-11-03 18:14:00,1.07075,1.07105,1.0706,1.0706,295900000.0
2009-11-03 18:15:00,1.07075,1.07135,1.0706,1.07125,422200000.0
2009-11-03 18:16:00,1.07125,1.07185,1.07115,1.0714,386900000.0
2009-11-03 18:17:00,1.0714,1.07205,1.0713,1.0717,386600000.0
2009-11-03 18:18:00,1.0717,1.0717,1.0711,1.0711,652200000.0
2009-11-03 18:19:00,1.0711,1.0714,1.0711,1.07135,467000000.0
2009-11-03 18:20:00,1.07135,1.07145,1.07095,1.07115,455000000.0
2009-11-03 18:21:00,1.0712,1.0712,1.07065,1.07065,355100000.0
2009-11-03 18:22:00,1.07065,1.0707,1.06985,1.06985,684800000.0
2009-11-03 18:23:00,1.06985,1.0702,1.06985,1.07015,612500001.0
2009-11-03 18:24:00,1.07015,1.07015,1.06985,1.07005,136200000.0
2009-11-03 18:25:00,1.07005,1.071,1.07005,1.071,258300000.0
2009-11-03 18:26:00,1.071,1.07215,1.0708,1.07215,284899999.0
2009-11-03 18:27:00,1.07215,1.07215,1.07165,1.07175,608399999.0
2009-11-03 18:28:00,1.0717,1.0717,1.0712,1.07135,292900000.0
2009-11-03 18:29:00,1.07135,1.07135,1.07075,1.0711,592900000.0
2009-11-03 18:30:00,1.07115,1.07145,1.0709,1.0711,462199999.0
2009-11-03 18:31:00,1.0711,1.0711,1.0704,1.07045,509300001.0
2009-11-03 18:32:00,1.0705,1.0708,1.07045,1.0708,318000000.0
2009-11-03 18:33:00,1.0708,1.0712,1.0708,1.0709,341400000.0
2009-11-03 18:34:00,1.0709,1.07115,1.07075,1.07115,214500000.0
2009-11-03 18:35:00,1.07115,1.07185,1.07115,1.0715,317999999.0
2009-11-03 18:36:00,1.07165,1.07205,1.0715,1.07205,517300001.0
2009-11-03 18:37:00,1.07205,1.0727,1.07205,1.07265,854200004.0
2009-11-03 18:38:00,1.07265,1.0727,1.072,1.0721,478600000.0
2009-11-03 18:39:00,1.0721,1.0722,1.07205,1.0721,521600000.0
2009-11-03 18:40:00,1.0721,1.07225,1.07205,1.07215,397800001.0
2009-11-03 18:41:00,1.07215,1.07215,1.07125,1.0713,502000001.0
2009-11-03 18:42:00,1.0713,1.0713,1.0708,1.07095,382399999.0
2009-11-03 18:43:00,1.07105,1.07125,1.0709,1.071,491000000.0
2009-11-03 18:44:00,1.071,1.07125,1.071,1.07125,584800001.0
2009-11-03 18:45:00,1.07135,1.07175,1.07135,1.0714,662099999.0
2009-11-03 18:46:00,1.0714,1.0718,1.0714,1.07175,414700001.0
2009-11-03 18:47:00,1.0717,1.0717,1.07135,1.07135,477800000.0
2009-11-03 18:48:00,1.07135,1.07145,1.07125,1.07135,235000000.0
2009-11-03 18:49:00,1.07135,1.07135,1.07115,1.0712,189400000.0
2009-11-03 18:50:00,1.0712,1.07125,1.07115,1.07125,229899999.0
2009-11-03 18:51:00,1.07125,1.07175,1.07125,1.0717,269699999.0
2009-11-03 18:52:00,1.0717,1.0724,1.0717,1.0723,401600000.0
2009-11-03 18:53:00,1.0723,1.0724,1.0717,1.0719,493300001.0
2009-11-03 18:54:00,1.0719,1.0719,1.07155,1.07155,183600000.0
2009-11-03 18:55:00,1.07155,1.07155,1.07075,1.07095,584100000.0
2009-11-03 18:56:00,1.07095,1.0713,1.07065,1.0708,523500000.0
2009-11-03 18:57:00,1.07085,1.07095,1.07065,1.07085,348500000.0
2009-11-03 18:58:00,1.07085,1.0715,1.07075,1.0713,486400000.0
2009-11-03 18:59:00,1.0711,1.0712,1.06995,1.0701,767700000.0
2009-11-03 19:00:00,1.07015,1.0702,1.0697,1.06975,468800000.0
2009-11-03 19:01:00,1.06975,1.0701,1.06975,1.06995,179100000.0
2009-11-03 19:02:00,1.06995,1.07005,1.0697,1.07005,270900000.0
2009-11-03 19:03:00,1.07005,1.07015,1.06995,1.07,150500000.0
2009-11-03 19:04:00,1.07,1.07015,1.06995,1.0701,57300000.0
2009-11-03 19:05:00,1.0701,1.07055,1.0701,1.07055,125800000.0
2009-11-03 19:06:00,1.0706,1.07105,1.07055,1.071,152000000.0
2009-11-03 19:07:00,1.07105,1.07105,1.07045,1.07055,196100000.0
2009-11-03 19:08:00,1.0706,1.0708,1.07045,1.0708,161200000.0
2009-11-03 19:09:00,1.07075,1.07075,1.07045,1.0705,363000000.0
2009-11-03 19:10:00,1.07055,1.07095,1.07045,1.07095,466900000.0
2009-11-03 19:11:00,1.07095,1.07105,1.07075,1.07075,250700000.0
2009-11-03 19:12:00,1.07075,1.0709,1.07055,1.0709,305900000.0
2009-11-03 19:13:00,1.0709,1.0714,1.0709,1.07135,310399998.0
2009-11-03 19:14:00,1.07135,1.07135,1.0708,1.07085,285100000.0
2009-11-03 19:15:00,1.07085,1.071,1.07085,1.07095,246799999.0
2009-11-03 19:16:00,1.07095,1.07115,1.07075,1.07075,189300000.0
2009-11-03 19:17:00,1.07065,1.07105,1.07065,1.07105,383400000.0
2009-11-03 19:18:00,1.07105,1.07105,1.07075,1.07105,462000000.0
2009-11-03 19:19:00,1.07105,1.07135,1.07105,1.07135,325900000.0
2009-11-03 19:20:00,1.07135,1.07185,1.07135,1.07165,556000000.0
2009-11-03 19:21:00,1.07165,1.072,1.07165,1.07185,402400000.0
2009-11-03 19:22:00,1.0719,1.072,1.07135,1.07145,622000002.0
2009-11-03 19:23:00,1.07145,1.07215,1.0713,1.07175,242199999.0
2009-11-03 19:24:00,1.07185,1.07195,1.0715,1.07175,230900000.0
2009-11-03 19:25:00,1.07175,1.07175,1.0713,1.0715,750999999.0
2009-11-03 19:26:00,1.0715,1.07155,1.0711,1.07155,574099999.0
2009-11-03 19:27:00,1.0715,1.07155,1.0715,1.07155,275100000.0
2009-11-03 19:28:00,1.07155,1.07195,1.07125,1.07145,755400001.0
2009-11-03 19:29:00,1.07145,1.0716,1.07135,1.07135,466299999.0
2009-11-03 19:30:00,1.07135,1.07155,1.0708,1.0709,415500000.0
2009-11-03 19:31:00,1.0709,1.0709,1.0706,1.0706,45600000.0
2009-11-03 19:32:00,1.0706,1.0708,1.07045,1.07055,190599998.0
2009-11-03 19:33:00,1.0705,1.07055,1.0701,1.0701,335700000.0
2009-11-03 19:34:00,1.0701,1.0702,1.07005,1.0702,114600000.0
2009-11-03 19:35:00,1.0701,1.0702,1.06945,1.0695,178700000.0
2009-11-03 19:36:00,1.06945,1.06945,1.06785,1.06785,398300001.0
2009-11-03 19:37:00,1.0679,1.06825,1.06785,1.06785,384800000.0
2009-11-03 19:38:00,1.0679,1.0679,1.0666,1.0669,686500001.0
2009-11-03 19:39:00,1.0669,1.06705,1.0667,1.06705,351900001.0
2009-11-03 19:40:00,1.06705,1.06715,1.0667,1.0668,409000000.0
2009-11-03 19:41:00,1.0668,1.06715,1.06655,1.06715,651499999.0
2009-11-03 19:42:00,1.0672,1.0674,1.06715,1.06735,431800000.0
2009-11-03 19:43:00,1.06735,1.0675,1.0673,1.0673,336200000.0
2009-11-03 19:44:00,1.0673,1.0673,1.06655,1.06705,358700000.0
2009-11-03 19:45:00,1.06705,1.0671,1.0669,1.06705,117100000.0
2009-11-03 19:46:00,1.067,1.06745,1.067,1.0674,352899999.0
2009-11-03 19:47:00,1.0674,1.06775,1.06735,1.0677,208900000.0
2009-11-03 19:48:00,1.0677,1.0678,1.0674,1.06755,251300000.0
2009-11-03 19:49:00,1.06755,1.06765,1.06755,1.0676,450100000.0
2009-11-03 19:50:00,1.0676,1.0676,1.06755,1.06755,191300000.0
2009-11-03 19:51:00,1.06755,1.06755,1.06705,1.0673,477200000.0
2009-11-03 19:52:00,1.0673,1.06745,1.0672,1.0673,531500000.0
2009-11-03 19:53:00,1.0673,1.06775,1.0672,1.0677,149700000.0
2009-11-03 19:54:00,1.06765,1.0678,1.06765,1.0678,111200000.0
2009-11-03 19:55:00,1.0678,1.0679,1.0675,1.0675,134800000.0
2009-11-03 19:56:00,1.0675,1.0675,1.06735,1.06735,75000000.0
2009-11-03 19:57:00,1.0673,1.06745,1.06715,1.0672,257200000.0
2009-11-03 19:58:00,1.0672,1.06745,1.06715,1.06745,370299999.0
2009-11-03 19:59:00,1.06745,1.06785,1.06745,1.06785,442700000.0
2009-11-03 20:00:00,1.06785,1.068,1.06765,1.06795,302100000.0
2009-11-03 20:01:00,1.06795,1.06805,1.06765,1.06805,418300001.0
2009-11-03 20:02:00,1.06805,1.06815,1.06805,1.06815,335500000.0
2009-11-03 20:03:00,1.0682,1.0689,1.0682,1.06885,528899997.0
2009-11-03 20:04:00,1.06885,1.06885,1.0684,1.0684,463800001.0
2009-11-03 20:05:00,1.0684,1.0684,1.0681,1.06825,550199999.0
2009-11-03 20:06:00,1.0682,1.0682,1.06755,1.0677,346300000.0
2009-11-03 20:07:00,1.0677,1.0679,1.06755,1.0679,292500000.0
2009-11-03 20:08:00,1.0679,1.0679,1.0674,1.06755,355100000.0
2009-11-03 20:09:00,1.06755,1.0677,1.06735,1.06745,486799999.0
2009-11-03 20:10:00,1.06745,1.06765,1.06725,1.06755,514299999.0
2009-11-03 20:11:00,1.06755,1.0678,1.06755,1.0676,267700001.0
2009-11-03 20:12:00,1.0677,1.0677,1.0675,1.0675,186300000.0
2009-11-03 20:13:00,1.0675,1.0677,1.0675,1.06765,71400000.0
2009-11-03 20:14:00,1.0677,1.0677,1.0675,1.06765,268000000.0
2009-11-03 20:15:00,1.0677,1.06775,1.06765,1.06765,135500000.0
2009-11-03 20:16:00,1.06765,1.0677,1.0675,1.0676,427600001.0
2009-11-03 20:17:00,1.0676,1.0681,1.0676,1.068,470199999.0
2009-11-03 20:18:00,1.068,1.06825,1.068,1.06815,327600000.0
2009-11-03 20:19:00,1.06815,1.0689,1.06815,1.0689,525999999.0
2009-11-03 20:20:00,1.0688,1.06885,1.06845,1.06875,489700000.0
2009-11-03 20:21:00,1.06875,1.06875,1.0685,1.06855,289100000.0
2009-11-03 20:22:00,1.06855,1.06855,1.0679,1.06805,391400000.0
2009-11-03 20:23:00,1.06805,1.0683,1.068,1.06825,162700000.0
2009-11-03 20:24:00,1.06825,1.06855,1.06825,1.06855,349700003.0
2009-11-03 20:25:00,1.06855,1.0686,1.06815,1.06835,137600000.0
2009-11-03 20:26:00,1.06835,1.06885,1.06835,1.06865,130400000.0
2009-11-03 20:27:00,1.06865,1.06885,1.06865,1.0687,170400000.0
2009-11-03 20:28:00,1.0687,1.0687,1.0681,1.0681,120300000.0
2009-11-03 20:29:00,1.0681,1.06835,1.06805,1.06835,83800000.0
2009-11-03 20:30:00,1.06835,1.06845,1.0674,1.0674,191100000.0
2009-11-03 20:31:00,1.0674,1.0674,1.06735,1.06735,49700000.0
2009-11-03 20:32:00,1.06735,1.0677,1.06735,1.06755,199000000.0
2009-11-03 20:33:00,1.0676,1.0677,1.06735,1.06745,120600000.0
2009-11-03 20:34:00,1.06745,1.06745,1.06705,1.06715,208300000.0
2009-11-03 20:35:00,1.06715,1.0674,1.06705,1.06735,238000000.0
2009-11-03 20:36:00,1.06735,1.06745,1.0673,1.06735,201500000.0
2009-11-03 20:37:00,1.06735,1.06795,1.06735,1.06785,233400000.0
2009-11-03 20:38:00,1.06785,1.06825,1.06765,1.0682,385100002.0
2009-11-03 20:39:00,1.06825,1.06845,1.0682,1.06835,460700000.0
2009-11-03 20:40:00,1.06835,1.0684,1.06825,1.0683,445300000.0
2009-11-03 20:41:00,1.0683,1.0683,1.068,1.06825,438000002.0
2009-11-03 20:42:00,1.06835,1.06835,1.06815,1.0682,271900000.0
2009-11-03 20:43:00,1.0683,1.0683,1.0679,1.0681,299099999.0
2009-11-03 20:44:00,1.0681,1.0682,1.0677,1.0679,296900000.0
2009-11-03 20:45:00,1.0679,1.06815,1.06765,1.06795,218600000.0
2009-11-03 20:46:00,1.06795,1.0687,1.06795,1.06865,709499999.0
2009-11-03 20:47:00,1.06865,1.06865,1.06845,1.0686,241300000.0
2009-11-03 20:48:00,1.0686,1.06865,1.06825,1.0684,340400000.0
2009-11-03 20:49:00,1.0684,1.0684,1.0682,1.0683,129500000.0
2009-11-03 20:50:00,1.0683,1.0686,1.0682,1.06835,273000000.0
2009-11-03 20:51:00,1.06835,1.0684,1.06825,1.0683,436800000.0
2009-11-03 20:52:00,1.0683,1.0686,1.0679,1.068,582300001.0
2009-11-03 20:53:00,1.068,1.06805,1.0679,1.06795,279400000.0
2009-11-03 20:54:00,1.06795,1.06815,1.0679,1.06815,493900000.0
2009-11-03 20:55:00,1.06815,1.06815,1.06785,1.06785,205800000.0
2009-11-03 20:56:00,1.0678,1.06785,1.0677,1.0677,165300000.0
2009-11-03 20:57:00,1.0677,1.0677,1.06705,1.0671,484600000.0
2009-11-03 20:58:00,1.0671,1.0673,1.0671,1.0672,489300000.0
2009-11-03 20:59:00,1.0672,1.0672,1.06705,1.0671,283600000.0
2009-11-03 21:00:00,1.06705,1.06705,1.06645,1.06655,655099999.0
2009-11-03 21:01:00,1.06655,1.06665,1.0665,1.0666,368400000.0
2009-11-03 21:02:00,1.0666,1.0666,1.06595,1.0661,517500000.0
2009-11-03 21:03:00,1.0661,1.0664,1.0661,1.06635,508900001.0
2009-11-03 21:04:00,1.06635,1.06655,1.0663,1.0663,349600000.0
2009-11-03 21:05:00,1.06625,1.06645,1.06605,1.0661,416500000.0
2009-11-03 21:06:00,1.0661,1.0663,1.06595,1.06625,391800000.0
2009-11-03 21:07:00,1.06625,1.0663,1.0658,1.06585,220100000.0
2009-11-03 21:08:00,1.06585,1.06585,1.06575,1.06585,270799999.0
2009-11-03 21:09:00,1.06585,1.06625,1.06575,1.06575,229500000.0
2009-11-03 21:10:00,1.0657,1.06605,1.0655,1.06565,568500002.0
2009-11-03 21:11:00,1.06565,1.0663,1.06565,1.0663,365000000.0
2009-11-03 21:12:00,1.06635,1.06635,1.0658,1.0658,249600000.0
2009-11-03 21:13:00,1.0658,1.06635,1.0657,1.06605,510800000.0
2009-11-03 21:14:00,1.06605,1.0664,1.0659,1.0664,242599999.0
2009-11-03 21:15:00,1.06635,1.0667,1.06635,1.0666,254400000.0
2009-11-03 21:16:00,1.0665,1.0665,1.06625,1.06645,356560000.0
2009-11-03 21:17:00,1.06645,1.0665,1.06615,1.06645,299100001.0
2009-11-03 21:18:00,1.06645,1.0666,1.06635,1.06635,199400000.0
2009-11-03 21:19:00,1.0664,1.0665,1.06635,1.06645,96200001.0
2009-11-03 21:20:00,1.06645,1.06645,1.06615,1.06615,252700000.0
2009-11-03 21:21:00,1.06615,1.0665,1.0661,1.06615,277999999.0
2009-11-03 21:22:00,1.0662,1.0664,1.06615,1.06635,454900001.0
2009-11-03 21:23:00,1.06645,1.06645,1.06625,1.06645,226999999.0
2009-11-03 21:24:00,1.06645,1.067,1.06635,1.067,151300000.0
2009-11-03 21:25:00,1.067,1.067,1.0669,1.06695,281200000.0
2009-11-03 21:26:00,1.06695,1.06715,1.0669,1.06705,704700002.0
2009-11-03 21:27:00,1.06705,1.06725,1.06675,1.06675,271600001.0
2009-11-03 21:28:00,1.06675,1.0671,1.06665,1.06695,603100000.0
2009-11-03 21:29:00,1.06695,1.06735,1.06695,1.06735,233200001.0
2009-11-03 21:30:00,1.0674,1.0674,1.0669,1.06715,330100001.0
2009-11-03 21:31:00,1.06715,1.06725,1.06715,1.06715,28800000.0
2009-11-03 21:32:00,1.0671,1.0673,1.0668,1.0672,405200000.0
2009-11-03 21:33:00,1.06725,1.06775,1.0672,1.0677,593299997.0
2009-11-03 21:34:00,1.06775,1.06785,1.06765,1.06785,217800000.0
2009-11-03 21:35:00,1.06785,1.06785,1.0674,1.0675,300200001.0
2009-11-03 21:36:00,1.0675,1.06765,1.0674,1.0674,278000001.0
2009-11-03 21:37:00,1.0674,1.0676,1.0674,1.06755,109400000.0
2009-11-03 21:38:00,1.0675,1.06765,1.06745,1.0676,22400000.0
2009-11-03 21:39:00,1.0675,1.06775,1.06745,1.0677,199300000.0
2009-11-03 21:40:00,1.0677,1.06785,1.0675,1.06775,354800003.0
2009-11-03 21:41:00,1.06775,1.06785,1.0675,1.0675,168900000.0
2009-11-03 21:42:00,1.0675,1.0675,1.0674,1.0674,91200000.0
2009-11-03 21:43:00,1.0674,1.0676,1.06735,1.06755,163900000.0
2009-11-03 21:44:00,1.0675,1.0675,1.0674,1.0674,28900000.0
2009-11-03 21:45:00,1.0674,1.06775,1.0674,1.06755,174700000.0
2009-11-03 21:46:00,1.06755,1.06775,1.0674,1.0675,154600000.0
2009-11-03 21:47:00,1.0675,1.0675,1.06725,1.0674,69000000.0
2009-11-03 21:48:00,1.06735,1.0675,1.06725,1.06735,148000000.0
2009-11-03 21:49:00,1.06735,1.0674,1.067,1.067,117800000.0
2009-11-03 21:50:00,1.067,1.06725,1.067,1.06705,121000000.0
2009-11-03 21:51:00,1.06705,1.06715,1.067,1.0671,114100000.0
2009-11-03 21:52:00,1.06715,1.0672,1.0671,1.0671,91100002.0
2009-11-03 21:53:00,1.0671,1.06735,1.0671,1.06725,238800000.0
2009-11-03 21:54:00,1.0673,1.06775,1.06725,1.06775,199100000.0
2009-11-03 21:55:00,1.06775,1.06795,1.0674,1.0677,333700000.0
2009-11-03 21:56:00,1.06775,1.06775,1.0672,1.06725,373900000.0
2009-11-03 21:57:00,1.06725,1.0675,1.06725,1.06745,98300000.0
2009-11-03 21:58:00,1.06735,1.06745,1.06735,1.0674,38300000.0
2009-11-03 21:59:00,1.06735,1.06765,1.06725,1.0676,223800000.0
2009-11-03 22:00:00,1.06755,1.0681,1.06755,1.0681,105600000.0
2009-11-03 22:01:00,1.0681,1.06815,1.0678,1.06785,323200000.0
2009-11-03 22:02:00,1.06785,1.068,1.06775,1.06795,292100001.0
2009-11-03 22:03:00,1.06795,1.06855,1.06795,1.06845,444200000.0
2009-11-03 22:04:00,1.0685,1.06865,1.0685,1.06855,219500000.0
2009-11-03 22:05:00,1.06855,1.06855,1.0681,1.0685,268600000.0
2009-11-03 22:06:00,1.0685,1.06855,1.06825,1.06845,258800000.0
2009-11-03 22:07:00,1.06845,1.06845,1.06805,1.0682,256900000.0
2009-11-03 22:08:00,1.0682,1.06855,1.0682,1.0685,193700000.0
2009-11-03 22:09:00,1.06855,1.06855,1.0685,1.0685,67600000.0
2009-11-03 22:10:00,1.0685,1.06855,1.06845,1.06855,40700000.0
2009-11-03 22:11:00,1.06855,1.06855,1.06845,1.06845,113400000.0
2009-11-03 22:12:00,1.06845,1.06845,1.06825,1.06825,104700000.0
2009-11-03 22:13:00,1.0683,1.06855,1.06805,1.06815,250300000.0
2009-11-03 22:14:00,1.06815,1.06865,1.06815,1.0685,153300000.0
2009-11-03 22:15:00,1.06845,1.06865,1.06815,1.0683,111499999.0
2009-11-03 22:16:00,1.0683,1.0686,1.0681,1.06835,86400000.0
2009-11-03 22:17:00,1.0683,1.06835,1.06815,1.06815,69900000.0
2009-11-03 22:18:00,1.06815,1.06825,1.0681,1.0682,68900000.0
2009-11-03 22:19:00,1.0682,1.0682,1.068,1.06815,111600000.0
2009-11-03 22:20:00,1.0682,1.06845,1.06805,1.06805,127400001.0
2009-11-03 22:21:00,1.0682,1.06855,1.0682,1.06855,181300000.0
2009-11-03 22:22:00,1.06855,1.06855,1.06845,1.06845,147150000.0
2009-11-03 22:23:00,1.06845,1.06865,1.06815,1.0685,316500000.0
2009-11-03 22:24:00,1.0685,1.0685,1.06815,1.06835,77900000.0
2009-11-03 22:25:00,1.0684,1.0687,1.0684,1.06855,194200000.0
2009-11-03 22:26:00,1.06855,1.06865,1.06855,1.06865,103300000.0
2009-11-03 22:27:00,1.06865,1.06865,1.0684,1.0684,120900000.0
2009-11-03 22:28:00,1.0684,1.06855,1.0684,1.0685,149200000.0
2009-11-03 22:29:00,1.0685,1.0685,1.06815,1.06815,323300000.0
2009-11-03 22:30:00,1.0681,1.06815,1.06795,1.06805,356699999.0
2009-11-03 22:31:00,1.06805,1.0681,1.0676,1.0678,258100000.0
2009-11-03 22:32:00,1.0678,1.06795,1.0677,1.0679,181900000.0
2009-11-03 22:33:00,1.0679,1.06825,1.06785,1.0681,141000000.0
2009-11-03 22:34:00,1.06815,1.06815,1.0677,1.0677,227900000.0
2009-11-03 22:35:00,1.0677,1.06775,1.0674,1.0674,184900000.0
2009-11-03 22:36:00,1.06745,1.06775,1.06745,1.06755,157800000.0
2009-11-03 22:37:00,1.06755,1.06775,1.06755,1.06755,128000000.0
2009-11-03 22:38:00,1.06755,1.06775,1.06745,1.06745,234600000.0
2009-11-03 22:39:00,1.06745,1.06745,1.06735,1.0674,153500000.0
2009-11-03 22:40:00,1.0674,1.06795,1.0674,1.06795,357100000.0
2009-11-03 22:41:00,1.0681,1.06825,1.06785,1.06785,231000000.0
2009-11-03 22:42:00,1.06785,1.06835,1.06785,1.0683,225800000.0
2009-11-03 22:43:00,1.06825,1.06845,1.06825,1.06845,125500000.0
2009-11-03 22:44:00,1.06845,1.06855,1.06845,1.06845,37000000.0
2009-11-03 22:45:00,1.06845,1.06865,1.06845,1.0686,174900000.0
2009-11-03 22:46:00,1.0686,1.0686,1.06805,1.06805,173800000.0
2009-11-03 22:47:00,1.06805,1.06815,1.06785,1.06795,314200000.0
2009-11-03 22:48:00,1.06795,1.068,1.0679,1.0679,95000000.0
2009-11-03 22:49:00,1.0679,1.06825,1.0679,1.0682,123100000.0
2009-11-03 22:50:00,1.0682,1.06825,1.06805,1.06815,159600000.0
2009-11-03 22:51:00,1.06815,1.06845,1.06815,1.06845,215600000.0
2009-11-03 22:52:00,1.06845,1.06865,1.0684,1.0684,89100000.0
2009-11-03 22:53:00,1.0684,1.06855,1.06835,1.06845,195400000.0
2009-11-03 22:54:00,1.06845,1.06855,1.0681,1.06825,275800001.0
2009-11-03 22:55:00,1.06825,1.06865,1.06825,1.06855,152300000.0
2009-11-03 22:56:00,1.06855,1.06855,1.06845,1.06855,253200000.0
2009-11-03 22:57:00,1.06855,1.06855,1.0683,1.06835,48000000.0
2009-11-03 22:58:00,1.06835,1.0684,1.06835,1.0684,40000000.0
2009-11-03 22:59:00,1.06835,1.0684,1.06785,1.068,296900000.0
2009-11-03 23:00:00,1.068,1.06815,1.06795,1.06795,108100000.0
2009-11-03 23:01:00,1.06795,1.068,1.06775,1.0678,158400000.0
2009-11-03 23:02:00,1.0678,1.06785,1.06775,1.06775,118900000.0
2009-11-03 23:03:00,1.06775,1.06775,1.06775,1.06775,39400000.0
2009-11-03 23:04:00,1.06775,1.06775,1.0675,1.0675,171700000.0
2009-11-03 23:05:00,1.06755,1.06755,1.06745,1.0675,66900000.0
2009-11-03 23:06:00,1.06745,1.06745,1.06745,1.06745,25600000.0
2009-11-03 23:07:00,1.06745,1.06745,1.0673,1.0673,93100000.0
2009-11-03 23:08:00,1.0673,1.0673,1.06725,1.06725,193200000.0
2009-11-03 23:09:00,1.06725,1.06725,1.0672,1.06725,25500000.0
2009-11-03 23:10:00,1.0672,1.06725,1.0672,1.06725,21200000.0
2009-11-03 23:11:00,1.06725,1.0675,1.06725,1.06745,78000000.0
2009-11-03 23:12:00,1.06745,1.0676,1.06745,1.06755,89300000.0
2009-11-03 23:13:00,1.06755,1.06755,1.06725,1.06725,178500000.0
2009-11-03 23:14:00,1.06725,1.06745,1.06725,1.0673,63000000.0
2009-11-03 23:15:00,1.0673,1.0673,1.0673,1.0673,1300000.0
2009-11-03 23:16:00,1.0673,1.0675,1.0673,1.06735,182000000.0
2009-11-03 23:17:00,1.06735,1.0674,1.06735,1.06735,60000000.0
2009-11-03 23:18:00,1.0674,1.06755,1.0674,1.0674,41900000.0
2009-11-03 23:19:00,1.0674,1.0674,1.06725,1.06725,80200000.0
2009-11-03 23:20:00,1.06725,1.06735,1.06725,1.06725,124200000.0
2009-11-03 23:21:00,1.06725,1.06725,1.0672,1.06725,27600000.0
2009-11-03 23:22:00,1.06725,1.06735,1.06725,1.06735,160500000.0
2009-11-03 23:23:00,1.06735,1.06735,1.06725,1.06725,171400000.0
2009-11-03 23:24:00,1.06715,1.06715,1.0671,1.0671,24900000.0
2009-11-03 23:25:00,1.06715,1.06715,1.06705,1.0671,65900000.0
2009-11-03 23:26:00,1.0671,1.0671,1.06695,1.06695,170100000.0
2009-11-03 23:27:00,1.06705,1.06705,1.0656,1.0664,92080000.0
2009-11-03 23:28:00,1.06635,1.0666,1.06635,1.0666,100000000.0
2009-11-03 23:29:00,1.0666,1.0666,1.06585,1.0659,67100000.0
2009-11-03 23:30:00,1.0659,1.06605,1.0659,1.06605,93400000.0
2009-11-03 23:31:00,1.06605,1.06605,1.06605,1.06605,7900000.0
2009-11-03 23:32:00,1.06605,1.06605,1.06585,1.066,28000000.0
2009-11-03 23:33:00,1.066,1.066,1.06585,1.06595,209300000.0
2009-11-03 23:34:00,1.06595,1.066,1.06595,1.066,42500000.0
2009-11-03 23:35:00,1.066,1.0662,1.06595,1.06605,97000000.0
2009-11-03 23:36:00,1.06595,1.06595,1.06575,1.06575,171600000.0
2009-11-03 23:37:00,1.06575,1.06595,1.06575,1.06595,45300000.0
2009-11-03 23:38:00,1.06595,1.0661,1.06595,1.06605,103200000.0
2009-11-03 23:39:00,1.06605,1.06615,1.066,1.06615,1119700000.0
2009-11-03 23:40:00,1.06615,1.06615,1.06605,1.06615,75600000.0
2009-11-03 23:41:00,1.06615,1.06615,1.06595,1.06605,91500000.0
2009-11-03 23:42:00,1.06615,1.0662,1.06595,1.066,887800000.0
2009-11-03 23:43:00,1.066,1.0661,1.0659,1.06595,150700000.0
2009-11-03 23:44:00,1.06595,1.06595,1.0658,1.0658,50800000.0
2009-11-03 23:45:00,1.0659,1.06595,1.0658,1.06595,82800000.0
2009-11-03 23:46:00,1.06595,1.06595,1.06575,1.06575,167800000.0
2009-11-03 23:47:00,1.06575,1.0658,1.06575,1.0658,16800000.0
2009-11-03 23:48:00,1.066,1.06615,1.066,1.0661,62700000.0
2009-11-03 23:49:00,1.0661,1.06615,1.06605,1.06605,56000000.0
2009-11-03 23:50:00,1.06605,1.06605,1.06575,1.0659,101700000.0
2009-11-03 23:51:00,1.0659,1.0659,1.0659,1.0659,43200000.0
2009-11-03 23:52:00,1.0659,1.06605,1.06585,1.0659,132400000.0
2009-11-03 23:53:00,1.0659,1.0659,1.06585,1.0659,24000000.0
2009-11-03 23:54:00,1.0659,1.0659,1.06575,1.06575,46900000.0
2009-11-03 23:55:00,1.06575,1.06575,1.06575,1.06575,21000000.0
2009-11-03 23:56:00,1.06575,1.06595,1.0657,1.06575,44800000.0
2009-11-03 23:57:00,1.06575,1.06575,1.06565,1.06565,34400000.0
2009-11-03 23:58:00,1.06565,1.06575,1.06565,1.0657,68100000.0
2009-11-03 23:59:00,1.0657,1.06585,1.06555,1.06585,22000000.0
2009-11-04 00:00:00,1.06595,1.06595,1.0654,1.0659,11300000.0
2009-11-04 00:01:00,1.06575,1.06575,1.06575,1.06575,500000.0
2009-11-04 00:02:00,1.06575,1.06575,1.06575,1.06575,200000.0
2009-11-04 00:03:00,1.06575,1.06575,1.06575,1.06575,400000.0
2009-11-04 00:04:00,1.06575,1.06575,1.06575,1.06575,700000.0
2009-11-04 00:05:00,1.06575,1.06575,1.06505,1.06515,8400000.0
2009-11-04 00:06:00,1.06515,1.06515,1.0651,1.0651,14400000.0
2009-11-04 00:07:00,1.06515,1.0653,1.06495,1.0653,18800000.0
2009-11-04 00:08:00,1.06535,1.06535,1.06505,1.06525,46800000.0
2009-11-04 00:09:00,1.06525,1.06525,1.06525,1.06525,9400000.0
2009-11-04 00:10:00,1.06525,1.06535,1.06525,1.06535,6200000.0
2009-11-04 00:11:00,1.06535,1.06535,1.06535,1.06535,6400000.0
2009-11-04 00:12:00,1.06515,1.0652,1.06515,1.0652,7800000.0
2009-11-04 00:13:00,1.0652,1.0652,1.0651,1.0651,21200000.0
2009-11-04 00:14:00,1.0651,1.06525,1.0649,1.06525,35500000.0
2009-11-04 00:15:00,1.0653,1.0653,1.0651,1.06515,17800000.0
2009-11-04 00:16:00,1.06515,1.06515,1.06515,1.06515,3300000.0
2009-11-04 00:17:00,1.0652,1.0654,1.0652,1.0654,13700000.0
2009-11-04 00:18:00,1.0655,1.06565,1.0653,1.0654,29400000.0
2009-11-04 00:19:00,1.0654,1.0654,1.0654,1.0654,6200000.0
2009-11-04 00:20:00,1.0655,1.0655,1.0655,1.0655,2000000.0
2009-11-04 00:21:00,1.06555,1.06555,1.06535,1.06555,5000000.0
2009-11-04 00:22:00,1.06565,1.06565,1.06565,1.06565,8800000.0
2009-11-04 00:23:00,1.06565,1.06565,1.0653,1.0653,17000000.0
2009-11-04 00:24:00,1.0653,1.0654,1.0653,1.0654,9600000.0
2009-11-04 00:25:00,1.0654,1.0655,1.0654,1.06545,23700000.0
2009-11-04 00:26:00,1.06508,1.06517,1.06501,1.06517,17600000.0
2009-11-04 00:27:00,1.06514,1.06523,1.06513,1.0652,63000000.0
2009-11-04 00:28:00,1.06514,1.06537,1.06514,1.06524,62200000.0
2009-11-04 00:29:00,1.06507,1.06524,1.06507,1.06524,45800000.0
2009-11-04 00:30:00,1.06535,1.06555,1.06515,1.0652,19400000.0
2009-11-04 00:31:00,1.06545,1.06545,1.06545,1.06545,8000000.0
2009-11-04 00:32:00,1.0655,1.0655,1.0655,1.0655,5800000.0
2009-11-04 00:33:00,1.0656,1.06565,1.0656,1.0656,6000000.0
2009-11-04 00:34:00,1.0656,1.0656,1.0656,1.0656,5900000.0
2009-11-04 00:35:00,1.06534,1.06541,1.06526,1.06541,107400000.0
2009-11-04 00:36:00,1.06538,1.06544,1.06529,1.06529,53300000.0
2009-11-04 00:37:00,1.0657,1.06635,1.0657,1.0661,27500000.0
2009-11-04 00:38:00,1.06605,1.06605,1.06605,1.06605,7200000.0
2009-11-04 00:39:00,1.0661,1.0661,1.0661,1.0661,30700000.0
2009-11-04 00:40:00,1.0661,1.0661,1.0661,1.0661,8000000.0
2009-11-04 00:41:00,1.0662,1.0662,1.06615,1.06615,16000000.0
2009-11-04 00:42:00,1.0661,1.0662,1.0661,1.0662,35100000.0
2009-11-04 00:43:00,1.0662,1.0663,1.0662,1.0663,34800000.0
2009-11-04 00:44:00,1.06635,1.06635,1.06625,1.06625,18000000.0
2009-11-04 00:45:00,1.06625,1.06625,1.06625,1.06625,4000000.0
2009-11-04 00:46:00,1.06625,1.06625,1.06625,1.06625,8000000.0
2009-11-04 00:47:00,1.06617,1.06623,1.0661,1.06623,31200000.0
2009-11-04 00:48:00,1.0663,1.06635,1.0663,1.06635,10700000.0
2009-11-04 00:49:00,1.06635,1.0664,1.06635,1.0664,5800000.0
2009-11-04 00:50:00,1.06645,1.06645,1.06645,1.06645,3400000.0
2009-11-04 00:51:00,1.06645,1.06655,1.0662,1.06655,17600000.0
2009-11-04 00:52:00,1.06655,1.0666,1.06655,1.0666,10300000.0
2009-11-04 00:53:00,1.06665,1.06665,1.06665,1.06665,6800000.0
2009-11-04 00:54:00,1.0666,1.0666,1.0666,1.0666,4800000.0
2009-11-04 00:55:00,1.06636,1.06649,1.06621,1.06641,94400000.0
2009-11-04 00:56:00,1.0666,1.0666,1.06655,1.06655,4000000.0
2009-11-04 00:57:00,1.0666,1.0666,1.06625,1.0665,23500000.0
2009-11-04 00:58:00,1.0665,1.06655,1.0665,1.06655,6900000.0
2009-11-04 00:59:00,1.06655,1.0666,1.06655,1.0666,7900000.0
2009-11-04 01:00:00,1.06648,1.06648,1.06635,1.06643,36800000.0
2009-11-04 01:01:00,1.0666,1.06665,1.06655,1.06665,11500000.0
2009-11-04 01:02:00,1.0666,1.0666,1.0661,1.06645,25200000.0
2009-11-04 01:03:00,1.0664,1.0665,1.06605,1.06615,56900000.0
2009-11-04 01:04:00,1.06615,1.06615,1.06615,1.06615,1000000.0
2009-11-04 01:05:00,1.06615,1.0662,1.06585,1.06595,15200000.0
2009-11-04 01:06:00,1.06595,1.06625,1.06595,1.0662,15100000.0
2009-11-04 01:07:00,1.0661,1.0662,1.06585,1.0662,21800000.0
2009-11-04 01:08:00,1.0662,1.06625,1.0662,1.06625,12400000.0
2009-11-04 01:09:00,1.06625,1.06635,1.06625,1.06635,8000000.0
2009-11-04 01:10:00,1.06635,1.06635,1.06625,1.06625,4000000.0
2009-11-04 01:11:00,1.06625,1.0666,1.06625,1.06625,16500000.0
2009-11-04 01:12:00,1.0663,1.06635,1.06625,1.06635,21000000.0
2009-11-04 01:13:00,1.06635,1.0664,1.06605,1.06605,29600000.0
2009-11-04 01:14:00,1.06605,1.0663,1.0658,1.0658,57500000.0
2009-11-04 01:15:00,1.06605,1.06625,1.0658,1.066,51500000.0
2009-11-04 01:16:00,1.066,1.06615,1.0658,1.06595,31900000.0
2009-11-04 01:17:00,1.06595,1.06605,1.06595,1.066,39700000.0
2009-11-04 01:18:00,1.066,1.0662,1.0654,1.0654,53800000.0
2009-11-04 01:19:00,1.06545,1.06555,1.06545,1.06555,35200000.0
2009-11-04 01:20:00,1.06555,1.06565,1.0654,1.06545,26000000.0
2009-11-04 01:21:00,1.06545,1.0657,1.06535,1.0657,30700000.0
2009-11-04 01:22:00,1.0657,1.06575,1.0655,1.06575,19600000.0
2009-11-04 01:23:00,1.0656,1.0657,1.0655,1.0655,12900000.0
2009-11-04 01:24:00,1.06555,1.06575,1.06555,1.06565,12200000.0
2009-11-04 01:25:00,1.06555,1.06615,1.06555,1.06615,36300000.0
2009-11-04 01:26:00,1.06615,1.06655,1.06615,1.06635,50600000.0
2009-11-04 01:27:00,1.06635,1.06635,1.06635,1.06635,3400000.0
2009-11-04 01:28:00,1.06635,1.0664,1.06635,1.0664,9100000.0
2009-11-04 01:29:00,1.0664,1.0665,1.0663,1.06645,14600000.0
2009-11-04 01:30:00,1.06655,1.06655,1.06655,1.06655,3000000.0
2009-11-04 01:31:00,1.06655,1.06655,1.0665,1.06655,17000000.0
2009-11-04 01:32:00,1.06655,1.0666,1.06655,1.06655,48100000.0
2009-11-04 01:33:00,1.06655,1.06655,1.06645,1.06645,6600000.0
2009-11-04 01:34:00,1.0665,1.0665,1.0665,1.0665,3000000.0
2009-11-04 01:35:00,1.06645,1.06645,1.06645,1.06645,12000000.0
2009-11-04 01:36:00,1.0665,1.0665,1.0661,1.0661,32000000.0
2009-11-04 01:37:00,1.06615,1.06625,1.06615,1.06625,11200000.0
2009-11-04 01:38:00,1.06625,1.06625,1.0661,1.06615,17600000.0
2009-11-04 01:39:00,1.06615,1.06615,1.06605,1.06605,10600000.0
2009-11-04 01:40:00,1.06605,1.06625,1.06605,1.06625,18000000.0
2009-11-04 01:41:00,1.0663,1.06635,1.0663,1.06635,11500000.0
2009-11-04 01:42:00,1.06635,1.06635,1.06625,1.06635,36300000.0
2009-11-04 01:43:00,1.06635,1.06635,1.06635,1.06635,33800000.0
2009-11-04 01:44:00,1.06635,1.06635,1.06635,1.06635,10200000.0
2009-11-04 01:45:00,1.06635,1.06635,1.06635,1.06635,17200000.0
2009-11-04 01:46:00,1.06635,1.06635,1.06635,1.06635,2000000.0
2009-11-04 01:47:00,1.06635,1.06655,1.06635,1.06655,22300000.0
2009-11-04 01:48:00,1.06655,1.06655,1.06645,1.06655,31000000.0
2009-11-04 01:49:00,1.0665,1.06655,1.0665,1.06655,13600000.0
2009-11-04 01:50:00,1.06655,1.06685,1.0665,1.0666,53300000.0
2009-11-04 01:51:00,1.0666,1.0666,1.06655,1.06655,13500000.0
2009-11-04 01:52:00,1.06655,1.06665,1.06655,1.06665,8000000.0
2009-11-04 01:53:00,1.06665,1.06665,1.06635,1.0665,47300000.0
2009-11-04 01:54:00,1.0665,1.0665,1.0664,1.0665,17400000.0
2009-11-04 01:55:00,1.0665,1.0665,1.0665,1.0665,14400000.0
2009-11-04 01:56:00,1.0665,1.0665,1.06645,1.06645,26400000.0
2009-11-04 01:57:00,1.06645,1.06645,1.06645,1.06645,5600000.0
2009-11-04 01:58:00,1.06645,1.06645,1.06645,1.06645,14400000.0
2009-11-04 01:59:00,1.06645,1.06655,1.06645,1.0665,41400000.0
2009-11-04 02:00:00,1.0665,1.06675,1.0665,1.06675,139200000.0
2009-11-04 02:01:00,1.06675,1.06675,1.0667,1.0667,16800000.0
2009-11-04 02:02:00,1.06675,1.06675,1.06665,1.0667,10600000.0
2009-11-04 02:03:00,1.0667,1.0667,1.06665,1.06665,18100000.0
2009-11-04 02:04:00,1.06665,1.06675,1.06665,1.06675,14300000.0
2009-11-04 02:05:00,1.06675,1.06675,1.06675,1.06675,19700000.0
2009-11-04 02:06:00,1.06675,1.0669,1.06675,1.0669,36600000.0
2009-11-04 02:07:00,1.0669,1.06695,1.06685,1.0669,38200000.0
2009-11-04 02:08:00,1.06695,1.06705,1.0669,1.06695,46000000.0
2009-11-04 02:09:00,1.067,1.06705,1.067,1.067,19000000.0
2009-11-04 02:10:00,1.06705,1.06705,1.06695,1.06695,102600000.0
2009-11-04 02:11:00,1.06695,1.06725,1.06695,1.06725,34000000.0
2009-11-04 02:12:00,1.06725,1.06725,1.06715,1.06715,19300000.0
2009-11-04 02:13:00,1.06725,1.06725,1.06705,1.06705,14200000.0
2009-11-04 02:14:00,1.06705,1.06725,1.0667,1.06695,42800000.0
2009-11-04 02:15:00,1.06695,1.06715,1.06695,1.06715,44800000.0
2009-11-04 02:16:00,1.0672,1.0672,1.06715,1.06715,14500000.0
2009-11-04 02:17:00,1.06715,1.06735,1.06715,1.06735,34800000.0
2009-11-04 02:18:00,1.06735,1.06735,1.06715,1.06725,47200000.0
2009-11-04 02:19:00,1.06725,1.06725,1.06715,1.06725,50300000.0
2009-11-04 02:20:00,1.06725,1.06745,1.06725,1.06745,8300000.0
2009-11-04 02:21:00,1.06745,1.06745,1.0672,1.06725,8300000.0
2009-11-04 02:22:00,1.06725,1.06725,1.06725,1.06725,1900000.0
2009-11-04 02:23:00,1.06692,1.06705,1.06692,1.06702,21800000.0
2009-11-04 02:24:00,1.06698,1.06698,1.06683,1.06683,30000000.0
2009-11-04 02:25:00,1.06725,1.06725,1.06715,1.06715,37500000.0
2009-11-04 02:26:00,1.0671,1.0671,1.06685,1.06695,67400000.0
2009-11-04 02:27:00,1.06695,1.067,1.06695,1.06695,66800000.0
2009-11-04 02:28:00,1.06695,1.06695,1.0664,1.0667,56200000.0
2009-11-04 02:29:00,1.0667,1.06685,1.06665,1.06675,65000000.0
2009-11-04 02:30:00,1.0668,1.06805,1.0668,1.0675,161800000.0
2009-11-04 02:31:00,1.0676,1.0683,1.0676,1.06815,59000000.0
2009-11-04 02:32:00,1.0682,1.0682,1.0679,1.06795,47700000.0
2009-11-04 02:33:00,1.0679,1.0679,1.06755,1.06775,98800000.0
2009-11-04 02:34:00,1.06775,1.06775,1.0675,1.0676,140500000.0
2009-11-04 02:35:00,1.0676,1.0681,1.0676,1.0681,78500000.0
2009-11-04 02:36:00,1.0681,1.06845,1.0681,1.06825,77400000.0
2009-11-04 02:37:00,1.06825,1.06835,1.06815,1.06825,31200000.0
2009-11-04 02:38:00,1.06825,1.06825,1.06815,1.06815,17100000.0
2009-11-04 02:39:00,1.06825,1.06845,1.06815,1.06835,67600000.0
2009-11-04 02:40:00,1.06835,1.06835,1.06755,1.06775,117300000.0
2009-11-04 02:41:00,1.0677,1.06775,1.06765,1.0677,72500000.0
2009-11-04 02:42:00,1.06775,1.0678,1.06775,1.0678,31900000.0
2009-11-04 02:43:00,1.0678,1.068,1.0678,1.068,23400000.0
2009-11-04 02:44:00,1.068,1.068,1.0667,1.06685,213100000.0
2009-11-04 02:45:00,1.0669,1.06715,1.0668,1.06695,106600000.0
2009-11-04 02:46:00,1.067,1.067,1.06645,1.06645,95400000.0
2009-11-04 02:47:00,1.06645,1.06645,1.06605,1.0662,95200000.0
2009-11-04 02:48:00,1.0662,1.0662,1.06595,1.0662,55500000.0
2009-11-04 02:49:00,1.0662,1.067,1.06615,1.067,111800000.0
2009-11-04 02:50:00,1.06695,1.06695,1.0667,1.06675,79500000.0
2009-11-04 02:51:00,1.0668,1.06695,1.0668,1.06695,71300000.0
2009-11-04 02:52:00,1.06695,1.067,1.0668,1.067,129900000.0
2009-11-04 02:53:00,1.06705,1.0672,1.06685,1.0672,37600000.0
2009-11-04 02:54:00,1.06725,1.06745,1.06725,1.0674,145700000.0
2009-11-04 02:55:00,1.0674,1.0674,1.0671,1.06725,114900000.0
2009-11-04 02:56:00,1.06725,1.06735,1.0672,1.06725,306100000.0
2009-11-04 02:57:00,1.06725,1.06725,1.0671,1.06715,42800000.0
2009-11-04 02:58:00,1.0668,1.0669,1.0667,1.0667,78900000.0
2009-11-04 02:59:00,1.0667,1.06695,1.0667,1.06695,64100000.0
2009-11-04 03:00:00,1.06695,1.06695,1.06695,1.06695,63200000.0
2009-11-04 03:01:00,1.06695,1.06695,1.06695,1.06695,51700000.0
2009-11-04 03:02:00,1.06695,1.06695,1.06665,1.06665,100800000.0
2009-11-04 03:03:00,1.06665,1.06675,1.06665,1.06665,85900000.0
2009-11-04 03:04:00,1.06665,1.06665,1.06605,1.06605,99100000.0
2009-11-04 03:05:00,1.06605,1.0661,1.06535,1.06535,181300000.0
2009-11-04 03:06:00,1.06525,1.06535,1.06495,1.06535,228500000.0
2009-11-04 03:07:00,1.06535,1.06605,1.06535,1.06605,61000000.0
2009-11-04 03:08:00,1.06605,1.06605,1.06575,1.06575,59400000.0
2009-11-04 03:09:00,1.06575,1.06575,1.0656,1.06565,98200000.0
2009-11-04 03:10:00,1.0657,1.06575,1.06555,1.0656,77299998.0
2009-11-04 03:11:00,1.06565,1.06565,1.06545,1.06545,29900000.0
2009-11-04 03:12:00,1.0654,1.0654,1.06515,1.0652,45700000.0
2009-11-04 03:13:00,1.0652,1.0652,1.06515,1.0652,66600000.0
2009-11-04 03:14:00,1.0652,1.0654,1.06495,1.0654,67900000.0
2009-11-04 03:15:00,1.0654,1.06575,1.0654,1.0657,36900000.0
2009-11-04 03:16:00,1.0658,1.0659,1.0655,1.0656,51100000.0
2009-11-04 03:17:00,1.0656,1.0656,1.0656,1.0656,9600000.0
2009-11-04 03:18:00,1.06565,1.06575,1.06555,1.06575,22000000.0
2009-11-04 03:19:00,1.06575,1.0661,1.06575,1.06605,72100000.0
2009-11-04 03:20:00,1.06605,1.06605,1.06595,1.06595,36000000.0
2009-11-04 03:21:00,1.06605,1.0661,1.06595,1.0661,16400000.0
2009-11-04 03:22:00,1.0661,1.0661,1.06545,1.0656,26700000.0
2009-11-04 03:23:00,1.06565,1.06575,1.0656,1.0656,71000000.0
2009-11-04 03:24:00,1.06565,1.06565,1.0656,1.0656,17100000.0
2009-11-04 03:25:00,1.0656,1.06575,1.0656,1.06575,69600000.0
2009-11-04 03:26:00,1.06575,1.06575,1.06565,1.06565,6000000.0
2009-11-04 03:27:00,1.06565,1.06565,1.0656,1.0656,43200000.0
2009-11-04 03:28:00,1.0656,1.0656,1.06545,1.06555,58700000.0
2009-11-04 03:29:00,1.06555,1.06555,1.06545,1.0655,32000000.0
2009-11-04 03:30:00,1.06555,1.06555,1.06555,1.06555,32100000.0
2009-11-04 03:31:00,1.06555,1.06565,1.06555,1.06565,10100000.0
2009-11-04 03:32:00,1.06565,1.06605,1.06565,1.0659,79700000.0
2009-11-04 03:33:00,1.066,1.066,1.066,1.066,2400000.0
2009-11-04 03:34:00,1.06605,1.06605,1.0659,1.0659,36000000.0
2009-11-04 03:35:00,1.06595,1.06605,1.06595,1.066,53700000.0
2009-11-04 03:36:00,1.066,1.06615,1.06595,1.06615,81400000.0
2009-11-04 03:37:00,1.06615,1.06635,1.06615,1.06635,30100000.0
2009-11-04 03:38:00,1.06635,1.06645,1.06635,1.06635,108700000.0
2009-11-04 03:39:00,1.0664,1.06655,1.0664,1.0665,61200000.0
2009-11-04 03:40:00,1.06655,1.06655,1.0665,1.06655,52500000.0
2009-11-04 03:41:00,1.06655,1.06655,1.06595,1.06595,99800000.0
2009-11-04 03:42:00,1.06595,1.06615,1.06595,1.06615,43200000.0
2009-11-04 03:43:00,1.06615,1.06615,1.06605,1.06605,117800000.0
2009-11-04 03:44:00,1.06605,1.06615,1.06605,1.06615,142400000.0
2009-11-04 03:45:00,1.06615,1.06655,1.06615,1.0665,73300000.0
2009-11-04 03:46:00,1.0664,1.06675,1.0664,1.0667,100400000.0
2009-11-04 03:47:00,1.0668,1.06685,1.0668,1.06685,53600000.0
2009-11-04 03:48:00,1.06685,1.06685,1.06685,1.06685,59000000.0
2009-11-04 03:49:00,1.06685,1.06685,1.06685,1.06685,8100000.0
2009-11-04 03:50:00,1.06685,1.06685,1.06685,1.06685,11900000.0
2009-11-04 03:51:00,1.06685,1.0672,1.06685,1.06715,48000000.0
2009-11-04 03:52:00,1.06715,1.06735,1.06715,1.06725,109200000.0
2009-11-04 03:53:00,1.06715,1.06715,1.06685,1.06695,121000000.0
2009-11-04 03:54:00,1.067,1.06725,1.067,1.06725,174600000.0
2009-11-04 03:55:00,1.06725,1.0673,1.0671,1.0671,73100000.0
2009-11-04 03:56:00,1.06715,1.06725,1.06715,1.06725,9600000.0
2009-11-04 03:57:00,1.0673,1.0673,1.0672,1.0672,92500000.0
2009-11-04 03:58:00,1.0673,1.0673,1.0673,1.0673,3200000.0
2009-11-04 03:59:00,1.06735,1.06735,1.0672,1.0672,16100000.0
2009-11-04 04:00:00,1.06725,1.0673,1.06695,1.0671,97700000.0
2009-11-04 04:01:00,1.0671,1.06725,1.0671,1.0672,57500000.0
2009-11-04 04:02:00,1.06725,1.06725,1.0672,1.0672,105600000.0
2009-11-04 04:03:00,1.06725,1.06725,1.06725,1.06725,18200000.0
2009-11-04 04:04:00,1.06725,1.06735,1.06725,1.06725,65900000.0
2009-11-04 04:05:00,1.0673,1.0673,1.06725,1.0673,17200000.0
2009-11-04 04:06:00,1.0673,1.06735,1.0673,1.06735,8700000.0
2009-11-04 04:07:00,1.06735,1.06735,1.06715,1.06715,44400000.0
2009-11-04 04:08:00,1.0672,1.06735,1.06695,1.06735,100600000.0
2009-11-04 04:09:00,1.06735,1.06735,1.0672,1.06725,19600000.0
2009-11-04 04:10:00,1.06735,1.06735,1.06695,1.06695,73000000.0
2009-11-04 04:11:00,1.06695,1.06705,1.06695,1.06705,24100000.0
2009-11-04 04:12:00,1.06705,1.0671,1.0668,1.0671,51600000.0
2009-11-04 04:13:00,1.0671,1.06715,1.06705,1.06705,8700000.0
2009-11-04 04:14:00,1.06715,1.0672,1.06715,1.06715,7000000.0
2009-11-04 04:15:00,1.0671,1.0671,1.06685,1.06695,71800000.0
2009-11-04 04:16:00,1.0671,1.0671,1.06685,1.0671,21900000.0
2009-11-04 04:17:00,1.0671,1.0673,1.06705,1.06725,62600000.0
2009-11-04 04:18:00,1.06725,1.06725,1.0671,1.0672,65300000.0
2009-11-04 04:19:00,1.06725,1.0674,1.06725,1.0674,21600000.0
2009-11-04 04:20:00,1.0675,1.0675,1.0674,1.0674,8800000.0
2009-11-04 04:21:00,1.0674,1.0674,1.06735,1.0674,23100000.0
2009-11-04 04:22:00,1.0674,1.06745,1.0671,1.0671,49600000.0
2009-11-04 04:23:00,1.0671,1.06715,1.0671,1.0671,7800000.0
2009-11-04 04:24:00,1.06705,1.06705,1.067,1.067,12000000.0
2009-11-04 04:25:00,1.067,1.06705,1.067,1.06705,38400000.0
2009-11-04 04:26:00,1.0671,1.0673,1.0671,1.0673,32300000.0
2009-11-04 04:27:00,1.0673,1.0673,1.0673,1.0673,3200000.0
2009-11-04 04:28:00,1.0673,1.06735,1.06725,1.06725,34400000.0
2009-11-04 04:29:00,1.06725,1.06725,1.0672,1.0672,36600000.0
2009-11-04 04:30:00,1.0672,1.06725,1.0672,1.06725,8900000.0
2009-11-04 04:31:00,1.06725,1.06735,1.06725,1.06725,22800000.0
2009-11-04 04:32:00,1.06725,1.06725,1.0671,1.0671,40600000.0
2009-11-04 04:33:00,1.0671,1.06715,1.0662,1.0662,60200000.0
2009-11-04 04:34:00,1.0662,1.0662,1.06615,1.06615,31800000.0
2009-11-04 04:35:00,1.06625,1.06625,1.0657,1.0657,57400000.0
2009-11-04 04:36:00,1.06575,1.0661,1.0657,1.0661,585700006.0
2009-11-04 04:37:00,1.0659,1.0663,1.06575,1.06615,80000000.0
2009-11-04 04:38:00,1.06615,1.06645,1.06595,1.066,73400000.0
2009-11-04 04:39:00,1.06605,1.06625,1.066,1.06615,12000000.0
2009-11-04 04:40:00,1.06605,1.06605,1.06605,1.06605,6000000.0
2009-11-04 04:41:00,1.06605,1.06605,1.06605,1.06605,6000000.0
2009-11-04 04:42:00,1.066,1.066,1.0658,1.0658,6600000.0
2009-11-04 04:43:00,1.06585,1.06585,1.06585,1.06585,2000000.0
2009-11-04 04:44:00,1.06585,1.06585,1.06565,1.06575,17800000.0
2009-11-04 04:45:00,1.06575,1.06575,1.0657,1.0657,42200000.0
2009-11-04 04:46:00,1.0657,1.0657,1.0657,1.0657,6400000.0
2009-11-04 04:47:00,1.06575,1.066,1.0657,1.0659,42300000.0
2009-11-04 04:48:00,1.0659,1.0659,1.06585,1.06585,47300000.0
2009-11-04 04:49:00,1.06585,1.0663,1.06575,1.0662,124800000.0
2009-11-04 04:50:00,1.0662,1.06635,1.06615,1.06635,79300000.0
2009-11-04 04:51:00,1.06635,1.06635,1.0661,1.0661,20100000.0
2009-11-04 04:52:00,1.06595,1.06595,1.0659,1.0659,16600000.0
2009-11-04 04:53:00,1.0659,1.0659,1.0659,1.0659,19200000.0
2009-11-04 04:54:00,1.0659,1.0662,1.0659,1.0662,40400000.0
2009-11-04 04:55:00,1.0662,1.06635,1.0662,1.06635,7600000.0
2009-11-04 04:56:00,1.06635,1.0664,1.06635,1.0664,9800000.0
2009-11-04 04:57:00,1.0664,1.0664,1.06595,1.06625,22900000.0
2009-11-04 04:58:00,1.0664,1.0664,1.0664,1.0664,2400000.0
2009-11-04 04:59:00,1.0664,1.0664,1.06635,1.06635,11300000.0
2009-11-04 05:00:00,1.06635,1.06635,1.06635,1.06635,8000000.0
2009-11-04 05:01:00,1.06635,1.06645,1.06635,1.06645,18400000.0
2009-11-04 05:02:00,1.06612,1.0663,1.06612,1.06615,83100000.0
2009-11-04 05:03:00,1.0662,1.06636,1.06616,1.06618,219700000.0
2009-11-04 05:04:00,1.06645,1.06645,1.06645,1.06645,4800000.0
2009-11-04 05:05:00,1.06645,1.0665,1.06645,1.0665,3900000.0
2009-11-04 05:06:00,1.0665,1.06665,1.0665,1.06665,33800000.0
2009-11-04 05:07:00,1.06665,1.06665,1.0666,1.06665,26000000.0
2009-11-04 05:08:00,1.0666,1.06665,1.06655,1.06655,6400000.0
2009-11-04 05:09:00,1.06655,1.06655,1.06655,1.06655,15200000.0
2009-11-04 05:10:00,1.06655,1.06655,1.06655,1.06655,2000000.0
2009-11-04 05:11:00,1.0664,1.06642,1.0661,1.06639,84300000.0
2009-11-04 05:12:00,1.06634,1.06647,1.06628,1.0664,329800000.0
2009-11-04 05:13:00,1.06655,1.06655,1.06655,1.06655,6700000.0
2009-11-04 05:14:00,1.06655,1.06685,1.06655,1.06685,34400000.0
2009-11-04 05:15:00,1.06695,1.067,1.06685,1.06685,50800000.0
2009-11-04 05:16:00,1.06685,1.0669,1.0668,1.0668,18200000.0
2009-11-04 05:17:00,1.06685,1.06685,1.0668,1.0668,9600000.0
2009-11-04 05:18:00,1.0668,1.0668,1.06675,1.06675,14400000.0
2009-11-04 05:19:00,1.06675,1.06675,1.06675,1.06675,4400000.0
2009-11-04 05:20:00,1.0668,1.0668,1.0668,1.0668,9600000.0
2009-11-04 05:21:00,1.0668,1.06695,1.0668,1.06695,29800000.0
2009-11-04 05:22:00,1.06695,1.067,1.06695,1.06695,30000000.0
2009-11-04 05:23:00,1.06695,1.06695,1.06695,1.06695,22400000.0
2009-11-04 05:24:00,1.06695,1.0671,1.06695,1.06705,95900000.0
2009-11-04 05:25:00,1.06705,1.0671,1.067,1.06705,35800000.0
2009-11-04 05:26:00,1.06694,1.06694,1.0667,1.0667,150900000.0
2009-11-04 05:27:00,1.0671,1.0671,1.0671,1.0671,4000000.0
2009-11-04 05:28:00,1.0671,1.0671,1.06685,1.06695,23500000.0
2009-11-04 05:29:00,1.06695,1.06695,1.06695,1.06695,2000000.0
2009-11-04 05:30:00,1.06695,1.06695,1.0669,1.0669,10200000.0
2009-11-04 05:31:00,1.0669,1.0669,1.0669,1.0669,18000000.0
2009-11-04 05:32:00,1.0669,1.0669,1.0669,1.0669,10400000.0
2009-11-04 05:33:00,1.0669,1.0669,1.0669,1.0669,5600000.0
2009-11-04 05:34:00,1.0669,1.0669,1.0669,1.0669,10800000.0
2009-11-04 05:35:00,1.06685,1.0669,1.06685,1.0669,11400000.0
2009-11-04 05:36:00,1.0669,1.0669,1.0669,1.0669,2000000.0
2009-11-04 05:37:00,1.0669,1.0669,1.0669,1.0669,6000000.0
2009-11-04 05:38:00,1.06685,1.0669,1.06685,1.0669,25900000.0
2009-11-04 05:39:00,1.06685,1.0669,1.06685,1.0669,19800000.0
2009-11-04 05:40:00,1.06685,1.0669,1.06685,1.0669,34300000.0
2009-11-04 05:41:00,1.06685,1.0669,1.06685,1.06685,38800000.0
2009-11-04 05:42:00,1.0669,1.06705,1.0668,1.0668,58500000.0
2009-11-04 05:43:00,1.0669,1.0669,1.06665,1.06665,52800000.0
2009-11-04 05:44:00,1.06675,1.06675,1.06665,1.06665,13200000.0
2009-11-04 05:45:00,1.06645,1.06645,1.0663,1.06635,21300000.0
2009-11-04 05:46:00,1.06635,1.06635,1.066,1.066,32400000.0
2009-11-04 05:47:00,1.066,1.066,1.066,1.066,40800000.0
2009-11-04 05:48:00,1.066,1.066,1.066,1.066,4800000.0
2009-11-04 05:49:00,1.066,1.066,1.066,1.066,7200000.0
2009-11-04 05:50:00,1.066,1.066,1.066,1.066,14400000.0
2009-11-04 05:51:00,1.066,1.06605,1.06595,1.06605,7200000.0
2009-11-04 05:52:00,1.06599,1.06599,1.06577,1.06585,305400000.0
2009-11-04 05:53:00,1.066,1.06605,1.066,1.06605,5000000.0
2009-11-04 05:54:00,1.0661,1.0661,1.066,1.066,7000000.0
2009-11-04 05:55:00,1.066,1.066,1.066,1.066,2000000.0
2009-11-04 05:56:00,1.06605,1.06605,1.0659,1.06595,43900000.0
2009-11-04 05:57:00,1.06595,1.06595,1.06595,1.06595,5100000.0
2009-11-04 05:58:00,1.06595,1.06595,1.06595,1.06595,1900000.0
2009-11-04 05:59:00,1.06595,1.06605,1.0659,1.066,32800000.0
2009-11-04 06:00:00,1.066,1.066,1.06595,1.06595,16600000.0
2009-11-04 06:01:00,1.066,1.066,1.06575,1.0658,45600000.0
2009-11-04 06:02:00,1.0658,1.0659,1.0658,1.0659,28700000.0
2009-11-04 06:03:00,1.0659,1.0659,1.0659,1.0659,4800000.0
2009-11-04 06:04:00,1.06585,1.06585,1.06585,1.06585,19200000.0
2009-11-04 06:05:00,1.06585,1.0659,1.06585,1.0659,11200000.0
2009-11-04 06:06:00,1.0659,1.0659,1.0659,1.0659,3200000.0
2009-11-04 06:07:00,1.06585,1.06585,1.06585,1.06585,5600000.0
2009-11-04 06:08:00,1.0659,1.0659,1.0659,1.0659,4800000.0
2009-11-04 06:09:00,1.0659,1.0659,1.0659,1.0659,3200000.0
2009-11-04 06:10:00,1.06585,1.06585,1.06565,1.06565,15600000.0
2009-11-04 06:11:00,1.06565,1.0657,1.06555,1.06565,61700000.0
2009-11-04 06:12:00,1.06565,1.0657,1.06555,1.0656,19800000.0
2009-11-04 06:13:00,1.0657,1.0657,1.06555,1.06555,24400000.0
2009-11-04 06:14:00,1.06565,1.06565,1.0654,1.06555,46800000.0
2009-11-04 06:15:00,1.06555,1.06555,1.0655,1.0655,25600000.0
2009-11-04 06:16:00,1.0655,1.0655,1.06545,1.06545,9200000.0
2009-11-04 06:17:00,1.06545,1.06545,1.0653,1.0653,119900000.0
2009-11-04 06:18:00,1.0653,1.06535,1.0653,1.0653,18300000.0
2009-11-04 06:19:00,1.06535,1.0654,1.0653,1.0653,27900000.0
2009-11-04 06:20:00,1.06545,1.0655,1.0653,1.0655,31900000.0
2009-11-04 06:21:00,1.0653,1.0653,1.06525,1.06525,41600000.0
2009-11-04 06:22:00,1.06525,1.0654,1.06515,1.06535,59400000.0
2009-11-04 06:23:00,1.06535,1.06535,1.06535,1.06535,40000000.0
2009-11-04 06:24:00,1.06535,1.06535,1.06535,1.06535,16000000.0
2009-11-04 06:25:00,1.06535,1.06545,1.06535,1.06545,44200000.0
2009-11-04 06:26:00,1.06545,1.06545,1.06545,1.06545,16000000.0
2009-11-04 06:27:00,1.06545,1.06545,1.06545,1.06545,8000000.0
2009-11-04 06:28:00,1.06545,1.06545,1.06545,1.06545,21600000.0
2009-11-04 06:29:00,1.06545,1.06545,1.06545,1.06545,20400000.0
2009-11-04 06:30:00,1.06545,1.06545,1.06545,1.06545,25200000.0
2009-11-04 06:31:00,1.06545,1.0655,1.06545,1.0655,30000000.0
2009-11-04 06:32:00,1.0655,1.0656,1.0655,1.0656,41600000.0
2009-11-04 06:33:00,1.0656,1.0656,1.0656,1.0656,21600000.0
2009-11-04 06:34:00,1.0656,1.0656,1.06555,1.0656,26100000.0
2009-11-04 06:35:00,1.0656,1.0656,1.06555,1.0656,38000000.0
2009-11-04 06:36:00,1.0656,1.06565,1.0656,1.06565,12000000.0
2009-11-04 06:37:00,1.06565,1.06565,1.0656,1.0656,13800000.0
2009-11-04 06:38:00,1.0656,1.0657,1.0656,1.0657,37200000.0
2009-11-04 06:39:00,1.06565,1.0657,1.0656,1.0656,39600000.0
2009-11-04 06:40:00,1.0656,1.0656,1.0656,1.0656,7200000.0
2009-11-04 06:41:00,1.0656,1.0656,1.0656,1.0656,4800000.0
2009-11-04 06:42:00,1.0656,1.0656,1.0656,1.0656,19200000.0
2009-11-04 06:43:00,1.0656,1.0656,1.0656,1.0656,16800000.0
2009-11-04 06:44:00,1.0656,1.0656,1.0656,1.0656,28800000.0
2009-11-04 06:45:00,1.0656,1.0656,1.06555,1.06555,12000000.0
2009-11-04 06:46:00,1.06555,1.06555,1.06555,1.06555,9800000.0
2009-11-04 06:47:00,1.06555,1.06555,1.06555,1.06555,13900000.0
2009-11-04 06:48:00,1.06555,1.06565,1.06545,1.0656,33800000.0
2009-11-04 06:49:00,1.0656,1.0656,1.0656,1.0656,2400000.0
2009-11-04 06:50:00,1.06565,1.06565,1.06565,1.06565,2000000.0
2009-11-04 06:51:00,1.0656,1.06565,1.0656,1.0656,7800000.0
2009-11-04 06:52:00,1.0656,1.06565,1.0656,1.06565,17000000.0
2009-11-04 06:53:00,1.0656,1.0656,1.0656,1.0656,4800000.0
2009-11-04 06:54:00,1.06565,1.06565,1.06565,1.06565,1000000.0
2009-11-04 06:55:00,1.06565,1.06565,1.0656,1.0656,15400000.0
2009-11-04 06:56:00,1.0656,1.0656,1.0656,1.0656,4800000.0
2009-11-04 06:57:00,1.0656,1.0656,1.0656,1.0656,5200000.0
2009-11-04 06:58:00,1.06545,1.06559,1.06543,1.0655,306200000.0
2009-11-04 06:59:00,1.06565,1.06565,1.06565,1.06565,2000000.0
2009-11-04 07:00:00,1.06565,1.06565,1.0656,1.0656,14800000.0
2009-11-04 07:01:00,1.06544,1.0655,1.06537,1.06539,517700000.0
2009-11-04 07:02:00,1.0656,1.06575,1.0656,1.0657,14000000.0
2009-11-04 07:03:00,1.0657,1.0657,1.0657,1.0657,20300000.0
2009-11-04 07:04:00,1.06565,1.06565,1.06565,1.06565,1000000.0
2009-11-04 07:05:00,1.0656,1.06565,1.0656,1.06565,6600000.0
2009-11-04 07:06:00,1.0656,1.06565,1.0656,1.0656,7600000.0
2009-11-04 07:07:00,1.0656,1.0656,1.0656,1.0656,5200000.0
2009-11-04 07:08:00,1.0656,1.0656,1.0656,1.0656,16400000.0
2009-11-04 07:09:00,1.0656,1.0656,1.06555,1.0656,5600000.0
2009-11-04 07:10:00,1.06555,1.06565,1.06555,1.06565,14800000.0
2009-11-04 07:11:00,1.06555,1.06565,1.06555,1.06565,11400000.0
2009-11-04 07:12:00,1.06555,1.0657,1.06555,1.06565,20200000.0
2009-11-04 07:13:00,1.0656,1.06565,1.0656,1.0656,15200000.0
2009-11-04 07:14:00,1.0656,1.06565,1.0656,1.0656,8600000.0
2009-11-04 07:15:00,1.06565,1.0657,1.0656,1.0656,27800000.0
2009-11-04 07:16:00,1.0656,1.0661,1.0656,1.0661,80400000.0
2009-11-04 07:17:00,1.0661,1.0661,1.06605,1.0661,37600000.0
2009-11-04 07:18:00,1.0661,1.0661,1.0661,1.0661,31200000.0
2009-11-04 07:19:00,1.0661,1.0661,1.06605,1.06605,34800000.0
2009-11-04 07:20:00,1.06595,1.06595,1.06575,1.0658,111600000.0
2009-11-04 07:21:00,1.0658,1.0658,1.06575,1.0658,115200000.0
2009-11-04 07:22:00,1.06585,1.0659,1.0658,1.0659,31600000.0
2009-11-04 07:23:00,1.06585,1.06595,1.06575,1.06595,49100000.0
2009-11-04 07:24:00,1.0658,1.06585,1.0658,1.0658,34400000.0
2009-11-04 07:25:00,1.0658,1.06585,1.0658,1.0658,49600000.0
2009-11-04 07:26:00,1.0658,1.0658,1.0658,1.0658,12000000.0
2009-11-04 07:27:00,1.0658,1.0659,1.0658,1.0659,53200000.0
2009-11-04 07:28:00,1.0659,1.0659,1.0659,1.0659,26800000.0
2009-11-04 07:29:00,1.0659,1.0659,1.0659,1.0659,7200000.0
2009-11-04 07:30:00,1.06574,1.06574,1.06542,1.06564,84200000.0
2009-11-04 07:31:00,1.0659,1.0659,1.0659,1.0659,2400000.0
2009-11-04 07:32:00,1.0659,1.0659,1.06585,1.0659,14700000.0
2009-11-04 07:33:00,1.06585,1.0659,1.06585,1.0659,24100000.0
2009-11-04 07:34:00,1.06595,1.06595,1.06575,1.0658,34200000.0
2009-11-04 07:35:00,1.06585,1.0659,1.06585,1.06585,7000000.0
2009-11-04 07:36:00,1.0658,1.0658,1.0658,1.0658,3600000.0
2009-11-04 07:37:00,1.0658,1.0658,1.0658,1.0658,4100000.0
2009-11-04 07:38:00,1.06585,1.06595,1.0658,1.0658,9000000.0
2009-11-04 07:39:00,1.0658,1.06605,1.0658,1.06605,4000000.0
2009-11-04 07:40:00,1.06605,1.06605,1.06605,1.06605,4000000.0
2009-11-04 07:41:00,1.06605,1.06605,1.06605,1.06605,6000000.0
2009-11-04 07:42:00,1.06605,1.06615,1.06605,1.06615,73100000.0
2009-11-04 07:43:00,1.06615,1.0662,1.0661,1.06615,43200000.0
2009-11-04 07:44:00,1.0661,1.06615,1.0661,1.06615,12000000.0
2009-11-04 07:45:00,1.06615,1.0662,1.06615,1.06615,27500000.0
2009-11-04 07:46:00,1.06615,1.0662,1.06615,1.0662,63200000.0
2009-11-04 07:47:00,1.0662,1.0662,1.06615,1.0662,108400000.0
2009-11-04 07:48:00,1.0662,1.0662,1.06615,1.0662,292200000.0
2009-11-04 07:49:00,1.06615,1.06625,1.06615,1.06625,175000000.0
2009-11-04 07:50:00,1.06625,1.0663,1.06615,1.0663,30200000.0
2009-11-04 07:51:00,1.0663,1.06655,1.0663,1.0665,59100000.0
2009-11-04 07:52:00,1.06655,1.06655,1.0665,1.0665,41900000.0
2009-11-04 07:53:00,1.0665,1.0665,1.0665,1.0665,28000000.0
2009-11-04 07:54:00,1.06655,1.06655,1.0665,1.0665,7000000.0
2009-11-04 07:55:00,1.0665,1.0665,1.06645,1.0665,21600000.0
2009-11-04 07:56:00,1.0665,1.0665,1.0665,1.0665,8000000.0
2009-11-04 07:57:00,1.0665,1.0668,1.0665,1.06675,44900000.0
2009-11-04 07:58:00,1.06665,1.06705,1.06665,1.0669,70900000.0
2009-11-04 07:59:00,1.0668,1.06705,1.0668,1.06705,97300000.0
2009-11-04 08:00:00,1.06705,1.06705,1.0668,1.0669,85300000.0
2009-11-04 08:01:00,1.0669,1.0669,1.0667,1.0667,66700000.0
2009-11-04 08:02:00,1.0667,1.06685,1.06665,1.06665,60200000.0
2009-11-04 08:03:00,1.06665,1.06665,1.06665,1.06665,56600000.0
2009-11-04 08:04:00,1.06665,1.06665,1.0665,1.0666,78400000.0
2009-11-04 08:05:00,1.0667,1.06675,1.0665,1.0665,148700000.0
2009-11-04 08:06:00,1.0665,1.0665,1.0662,1.0662,51200000.0
2009-11-04 08:07:00,1.0662,1.06625,1.0662,1.0662,26200000.0
2009-11-04 08:08:00,1.06625,1.06635,1.06625,1.06635,27700000.0
2009-11-04 08:09:00,1.06635,1.0664,1.06625,1.06635,40900000.0
2009-11-04 08:10:00,1.06635,1.06635,1.06635,1.06635,3300000.0
2009-11-04 08:11:00,1.06635,1.06635,1.0663,1.0663,7400000.0
2009-11-04 08:12:00,1.0663,1.06635,1.0663,1.06635,15400000.0
2009-11-04 08:13:00,1.06635,1.06655,1.06635,1.06655,16000000.0
2009-11-04 08:14:00,1.0664,1.06645,1.06635,1.06635,23600000.0
2009-11-04 08:15:00,1.06635,1.06635,1.06635,1.06635,17200000.0
2009-11-04 08:16:00,1.06645,1.06645,1.06645,1.06645,15600000.0
2009-11-04 08:17:00,1.06645,1.06645,1.06645,1.06645,1200000.0
2009-11-04 08:18:00,1.06645,1.06645,1.0662,1.06625,62500000.0
2009-11-04 08:19:00,1.06625,1.06635,1.06625,1.0663,16600000.0
2009-11-04 08:20:00,1.06635,1.06635,1.06635,1.06635,10000000.0
2009-11-04 08:21:00,1.06635,1.06645,1.06625,1.06635,33000000.0
2009-11-04 08:22:00,1.06635,1.06635,1.06625,1.06625,13900000.0
2009-11-04 08:23:00,1.0663,1.0664,1.0662,1.06625,46800000.0
2009-11-04 08:24:00,1.06625,1.06635,1.06625,1.06625,11200000.0
2009-11-04 08:25:00,1.06625,1.06645,1.06625,1.06635,47800000.0
2009-11-04 08:26:00,1.06635,1.06635,1.0662,1.0662,41000000.0
2009-11-04 08:27:00,1.0662,1.0662,1.0662,1.0662,12800000.0
2009-11-04 08:28:00,1.0663,1.06645,1.06625,1.06625,18500000.0
2009-11-04 08:29:00,1.06625,1.0663,1.06625,1.0663,14400000.0
2009-11-04 08:30:00,1.0663,1.0663,1.06625,1.06625,31400000.0
2009-11-04 08:31:00,1.06625,1.06625,1.06625,1.06625,2400000.0
2009-11-04 08:32:00,1.0663,1.06635,1.06615,1.0663,43300000.0
2009-11-04 08:33:00,1.0663,1.0663,1.06625,1.06625,19200000.0
2009-11-04 08:34:00,1.0663,1.06635,1.06625,1.06635,34200000.0
2009-11-04 08:35:00,1.06635,1.06645,1.06635,1.06645,71600000.0
2009-11-04 08:36:00,1.06645,1.06665,1.06645,1.06665,63700000.0
2009-11-04 08:37:00,1.0667,1.0667,1.0664,1.06645,30200000.0
2009-11-04 08:38:00,1.06645,1.06645,1.0663,1.06635,96300000.0
2009-11-04 08:39:00,1.06635,1.06655,1.0663,1.06635,41700000.0
2009-11-04 08:40:00,1.06635,1.06635,1.0661,1.0661,74400000.0
2009-11-04 08:41:00,1.0661,1.0661,1.06585,1.06585,76400000.0
2009-11-04 08:42:00,1.06585,1.066,1.0658,1.066,33700000.0
2009-11-04 08:43:00,1.066,1.066,1.0658,1.066,71100000.0
2009-11-04 08:44:00,1.06595,1.0661,1.06595,1.066,60200000.0
2009-11-04 08:45:00,1.06595,1.066,1.06595,1.066,19900000.0
2009-11-04 08:46:00,1.066,1.066,1.06555,1.06555,84700000.0
2009-11-04 08:47:00,1.0656,1.06565,1.0655,1.0655,87100000.0
2009-11-04 08:48:00,1.0655,1.06575,1.0655,1.06575,29900000.0
2009-11-04 08:49:00,1.06575,1.0658,1.06565,1.06565,22700000.0
2009-11-04 08:50:00,1.0657,1.0657,1.06545,1.06545,41200000.0
2009-11-04 08:51:00,1.06545,1.06545,1.06545,1.06545,24000000.0
2009-11-04 08:52:00,1.06545,1.0655,1.06545,1.0655,39200000.0
2009-11-04 08:53:00,1.0655,1.0655,1.06545,1.06545,41700000.0
2009-11-04 08:54:00,1.06545,1.06545,1.06545,1.06545,29400000.0
2009-11-04 08:55:00,1.06545,1.06545,1.0647,1.06475,123500000.0
2009-11-04 08:56:00,1.06475,1.06485,1.06475,1.06475,52100000.0
2009-11-04 08:57:00,1.06475,1.06485,1.0647,1.06475,125200000.0
2009-11-04 08:58:00,1.06475,1.06485,1.0645,1.0645,26600000.0
2009-11-04 08:59:00,1.0645,1.06455,1.064,1.06425,172700000.0
2009-11-04 09:00:00,1.06415,1.06415,1.06405,1.06415,158900000.0
2009-11-04 09:01:00,1.06415,1.06435,1.06415,1.06435,100300000.0
2009-11-04 09:02:00,1.06435,1.06435,1.06425,1.06425,31900000.0
2009-11-04 09:03:00,1.06425,1.0643,1.06425,1.06425,63600000.0
2009-11-04 09:04:00,1.06425,1.06435,1.06425,1.06435,85300000.0
2009-11-04 09:05:00,1.06435,1.06465,1.0643,1.0645,122500000.0
2009-11-04 09:06:00,1.0645,1.0647,1.0643,1.0644,74700000.0
2009-11-04 09:07:00,1.0644,1.0644,1.0641,1.0641,117300000.0
2009-11-04 09:08:00,1.06415,1.06415,1.06405,1.0641,39700000.0
2009-11-04 09:09:00,1.0641,1.06425,1.0638,1.06415,133400000.0
2009-11-04 09:10:00,1.06415,1.06415,1.06415,1.06415,14800000.0
2009-11-04 09:11:00,1.06415,1.0642,1.0639,1.0641,62600000.0
2009-11-04 09:12:00,1.0641,1.0641,1.06385,1.06385,124800000.0
2009-11-04 09:13:00,1.06395,1.0643,1.06395,1.06405,119100000.0
2009-11-04 09:14:00,1.06405,1.06405,1.06385,1.06385,185500000.0
2009-11-04 09:15:00,1.06385,1.06385,1.0635,1.06355,143100000.0
2009-11-04 09:16:00,1.0635,1.06365,1.06345,1.06365,173600000.0
2009-11-04 09:17:00,1.06365,1.06365,1.06345,1.0635,124800000.0
2009-11-04 09:18:00,1.0635,1.06355,1.0635,1.06355,93700000.0
2009-11-04 09:19:00,1.06355,1.06355,1.06305,1.0633,187200000.0
2009-11-04 09:20:00,1.0633,1.06335,1.0631,1.06315,105900000.0
2009-11-04 09:21:00,1.06315,1.06325,1.0624,1.0624,172500000.0
2009-11-04 09:22:00,1.06235,1.06255,1.06235,1.0624,122600000.0
2009-11-04 09:23:00,1.0624,1.0625,1.0624,1.0624,104600000.0
2009-11-04 09:24:00,1.0624,1.06245,1.0623,1.0623,113000000.0
2009-11-04 09:25:00,1.06235,1.06245,1.0623,1.06245,130700000.0
2009-11-04 09:26:00,1.06255,1.06255,1.0624,1.0624,128300000.0
2009-11-04 09:27:00,1.06245,1.06245,1.0624,1.06245,64300000.0
2009-11-04 09:28:00,1.06245,1.06265,1.0624,1.0625,167100000.0
2009-11-04 09:29:00,1.0625,1.0629,1.06245,1.0628,155900000.0
2009-11-04 09:30:00,1.0628,1.0634,1.06275,1.06335,214800000.0
2009-11-04 09:31:00,1.06335,1.06365,1.0633,1.06365,98700000.0
2009-11-04 09:32:00,1.0636,1.06365,1.0633,1.0634,301100000.0
2009-11-04 09:33:00,1.0634,1.0638,1.0634,1.0638,231800000.0
2009-11-04 09:34:00,1.06375,1.06385,1.0636,1.0636,215700000.0
2009-11-04 09:35:00,1.0636,1.0636,1.06335,1.0634,148000000.0
2009-11-04 09:36:00,1.0634,1.0634,1.0634,1.0634,40800000.0
2009-11-04 09:37:00,1.0634,1.06755,1.0633,1.0661,203300000.0
2009-11-04 09:38:00,1.06605,1.06605,1.06525,1.06525,341100000.0
2009-11-04 09:39:00,1.06525,1.066,1.06485,1.06545,314800000.0
2009-11-04 09:40:00,1.06545,1.06565,1.065,1.06545,306900001.0
2009-11-04 09:41:00,1.06545,1.06655,1.0653,1.06655,395900000.0
2009-11-04 09:42:00,1.06655,1.0667,1.0662,1.06665,239300000.0
2009-11-04 09:43:00,1.06665,1.06665,1.0664,1.0665,231200000.0
2009-11-04 09:44:00,1.0665,1.06655,1.06635,1.0664,88100000.0
2009-11-04 09:45:00,1.0664,1.0672,1.0662,1.0672,174300000.0
2009-11-04 09:46:00,1.0674,1.0679,1.0672,1.06745,468400000.0
2009-11-04 09:47:00,1.06735,1.06735,1.06685,1.06695,166400000.0
2009-11-04 09:48:00,1.06685,1.06705,1.06675,1.0668,46000000.0
2009-11-04 09:49:00,1.0668,1.0668,1.0662,1.06625,199800001.0
2009-11-04 09:50:00,1.0662,1.0662,1.06565,1.06565,185700000.0
2009-11-04 09:51:00,1.06565,1.0657,1.0652,1.0657,124500000.0
2009-11-04 09:52:00,1.0657,1.0661,1.06525,1.0655,138900000.0
2009-11-04 09:53:00,1.0655,1.0655,1.06525,1.06525,129600000.0
2009-11-04 09:54:00,1.06525,1.06525,1.06455,1.0648,191200000.0
2009-11-04 09:55:00,1.0648,1.06525,1.0648,1.06525,107700000.0
2009-11-04 09:56:00,1.06505,1.06535,1.06505,1.06505,109100000.0
2009-11-04 09:57:00,1.065,1.065,1.0649,1.0649,85200000.0
2009-11-04 09:58:00,1.0649,1.06545,1.0649,1.06535,151300000.0
2009-11-04 09:59:00,1.06535,1.06535,1.06525,1.06525,33000000.0
2009-11-04 10:00:00,1.06525,1.06555,1.06525,1.06535,99200000.0
2009-11-04 10:01:00,1.06535,1.0655,1.06525,1.06525,273700000.0
2009-11-04 10:02:00,1.06525,1.06535,1.06525,1.06525,127800000.0
2009-11-04 10:03:00,1.06525,1.0653,1.06485,1.06485,131200000.0
2009-11-04 10:04:00,1.0649,1.0649,1.0642,1.0642,178200000.0
2009-11-04 10:05:00,1.0642,1.0643,1.06335,1.06335,210500000.0
2009-11-04 10:06:00,1.0634,1.06385,1.06335,1.06355,169700000.0
2009-11-04 10:07:00,1.06355,1.0636,1.06335,1.06345,130200000.0
2009-11-04 10:08:00,1.06345,1.0635,1.06345,1.06345,56400000.0
2009-11-04 10:09:00,1.06345,1.06345,1.06315,1.0632,172800000.0
2009-11-04 10:10:00,1.0632,1.0633,1.06295,1.06325,175900000.0
2009-11-04 10:11:00,1.0633,1.0633,1.06255,1.06265,141500000.0
2009-11-04 10:12:00,1.0627,1.06295,1.0627,1.06285,88100000.0
2009-11-04 10:13:00,1.06285,1.06295,1.0628,1.0628,66300000.0
2009-11-04 10:14:00,1.0628,1.0628,1.06265,1.06265,73500000.0
2009-11-04 10:15:00,1.06255,1.06255,1.06235,1.06235,114200000.0
2009-11-04 10:16:00,1.0624,1.0626,1.0624,1.0625,104700000.0
2009-11-04 10:17:00,1.0625,1.06295,1.0625,1.06275,193300000.0
2009-11-04 10:18:00,1.0627,1.06275,1.0626,1.0626,144300000.0
2009-11-04 10:19:00,1.0626,1.06275,1.06255,1.06265,136000000.0
2009-11-04 10:20:00,1.06265,1.06275,1.06245,1.0625,114500000.0
2009-11-04 10:21:00,1.0625,1.0625,1.06235,1.0624,142100000.0
2009-11-04 10:22:00,1.0624,1.06255,1.0623,1.06255,181800000.0
2009-11-04 10:23:00,1.06255,1.0626,1.0624,1.06245,311800000.0
2009-11-04 10:24:00,1.06245,1.0625,1.06245,1.0625,116800000.0
2009-11-04 10:25:00,1.0625,1.0626,1.0624,1.06245,88100000.0
2009-11-04 10:26:00,1.06245,1.0628,1.0624,1.0626,130200000.0
2009-11-04 10:27:00,1.0626,1.0626,1.0624,1.0624,102300000.0
2009-11-04 10:28:00,1.0625,1.0632,1.0625,1.06285,99600000.0
2009-11-04 10:29:00,1.06285,1.06295,1.0628,1.0628,76000000.0
2009-11-04 10:30:00,1.06285,1.063,1.06265,1.06275,76000000.0
2009-11-04 10:31:00,1.06275,1.06295,1.06265,1.06265,68000000.0
2009-11-04 10:32:00,1.06265,1.063,1.06265,1.06295,118200000.0
2009-11-04 10:33:00,1.06295,1.063,1.0629,1.0629,43700000.0
2009-11-04 10:34:00,1.0629,1.0629,1.0625,1.06265,142900000.0
2009-11-04 10:35:00,1.06265,1.063,1.06265,1.0628,213200000.0
2009-11-04 10:36:00,1.0628,1.0628,1.0626,1.06265,86300000.0
2009-11-04 10:37:00,1.0626,1.06265,1.06235,1.0624,202400000.0
2009-11-04 10:38:00,1.0624,1.06255,1.0621,1.0622,317700000.0
2009-11-04 10:39:00,1.0622,1.06225,1.0621,1.06215,102500000.0
2009-11-04 10:40:00,1.06215,1.06225,1.0621,1.06215,238700000.0
2009-11-04 10:41:00,1.06215,1.06235,1.0621,1.06235,150100000.0
2009-11-04 10:42:00,1.0623,1.0627,1.0623,1.0627,129600000.0
2009-11-04 10:43:00,1.0627,1.0627,1.06245,1.0625,184700000.0
2009-11-04 10:44:00,1.0625,1.06255,1.0625,1.0625,148800000.0
2009-11-04 10:45:00,1.0625,1.06265,1.06245,1.06265,79400000.0
2009-11-04 10:46:00,1.06265,1.0629,1.06245,1.0627,100400000.0
2009-11-04 10:47:00,1.06285,1.06285,1.0624,1.0625,188800000.0
2009-11-04 10:48:00,1.0625,1.06255,1.06245,1.06245,47500000.0
2009-11-04 10:49:00,1.06245,1.06265,1.06245,1.06265,85100000.0
2009-11-04 10:50:00,1.06265,1.0627,1.06215,1.0622,73200000.0
2009-11-04 10:51:00,1.06215,1.06255,1.06215,1.06245,109200000.0
2009-11-04 10:52:00,1.0625,1.06265,1.06245,1.06255,102700000.0
2009-11-04 10:53:00,1.06255,1.06265,1.0625,1.06265,42300000.0
2009-11-04 10:54:00,1.06265,1.06265,1.0625,1.06255,35000000.0
2009-11-04 10:55:00,1.0626,1.06265,1.06245,1.06245,158300000.0
2009-11-04 10:56:00,1.06245,1.06265,1.06245,1.06265,128700000.0
2009-11-04 10:57:00,1.06265,1.063,1.06265,1.06295,184400000.0
2009-11-04 10:58:00,1.06315,1.0634,1.06305,1.0631,215500000.0
2009-11-04 10:59:00,1.06305,1.0631,1.06275,1.06275,173400000.0
2009-11-04 11:00:00,1.0627,1.0627,1.06235,1.0626,152800000.0
2009-11-04 11:01:00,1.0626,1.06305,1.06255,1.06305,165800000.0
2009-11-04 11:02:00,1.06305,1.0635,1.06305,1.0634,90500000.0
2009-11-04 11:03:00,1.0634,1.06355,1.06305,1.0632,330600000.0
2009-11-04 11:04:00,1.06315,1.06315,1.0626,1.0626,187300000.0
2009-11-04 11:05:00,1.0626,1.0627,1.0624,1.0625,91800000.0
2009-11-04 11:06:00,1.06255,1.06265,1.0625,1.06255,33600000.0
2009-11-04 11:07:00,1.06245,1.0626,1.06195,1.062,175700000.0
2009-11-04 11:08:00,1.0621,1.0626,1.0621,1.0626,141700002.0
2009-11-04 11:09:00,1.06265,1.0627,1.06255,1.0627,20100000.0
2009-11-04 11:10:00,1.0627,1.0628,1.06225,1.0624,222700000.0
2009-11-04 11:11:00,1.0624,1.0628,1.0624,1.0624,201000000.0
2009-11-04 11:12:00,1.0624,1.0626,1.06215,1.0622,240600000.0
2009-11-04 11:13:00,1.0622,1.0622,1.0619,1.06205,619300004.0
2009-11-04 11:14:00,1.06205,1.0621,1.06155,1.06165,482500003.0
2009-11-04 11:15:00,1.06165,1.06165,1.0612,1.0614,388900000.0
2009-11-04 11:16:00,1.0614,1.0614,1.06115,1.0612,197900000.0
2009-11-04 11:17:00,1.06125,1.06135,1.06125,1.0613,87000000.0
2009-11-04 11:18:00,1.0613,1.06165,1.0612,1.0612,265300000.0
2009-11-04 11:19:00,1.0612,1.0614,1.06115,1.06115,358400000.0
2009-11-04 11:20:00,1.06115,1.0615,1.0611,1.0615,480000001.0
2009-11-04 11:21:00,1.0615,1.0615,1.06145,1.06145,53300000.0
2009-11-04 11:22:00,1.06145,1.06145,1.0612,1.0612,105600000.0
2009-11-04 11:23:00,1.0612,1.0613,1.0611,1.0611,106200000.0
2009-11-04 11:24:00,1.0611,1.06165,1.0611,1.0616,251600000.0
2009-11-04 11:25:00,1.06155,1.0616,1.0613,1.06135,155700000.0
2009-11-04 11:26:00,1.06135,1.062,1.06135,1.0619,110400000.0
2009-11-04 11:27:00,1.0619,1.06205,1.06185,1.0619,371500000.0
2009-11-04 11:28:00,1.06185,1.0619,1.06145,1.06165,320300000.0
2009-11-04 11:29:00,1.0616,1.06185,1.0616,1.06175,89600000.0
2009-11-04 11:30:00,1.0617,1.0619,1.0616,1.0616,118000000.0
2009-11-04 11:31:00,1.0616,1.06165,1.06155,1.0616,69600000.0
2009-11-04 11:32:00,1.06155,1.0617,1.06115,1.06115,225500000.0
2009-11-04 11:33:00,1.06115,1.06135,1.06115,1.06115,157600000.0
2009-11-04 11:34:00,1.06115,1.0613,1.06115,1.0613,211700000.0
2009-11-04 11:35:00,1.0613,1.06145,1.06105,1.06145,481000000.0
2009-11-04 11:36:00,1.06145,1.06145,1.0611,1.0612,207500000.0
2009-11-04 11:37:00,1.06115,1.06125,1.06115,1.0612,82800000.0
2009-11-04 11:38:00,1.0612,1.0613,1.06115,1.0612,117300000.0
2009-11-04 11:39:00,1.0612,1.0612,1.0611,1.06115,89900000.0
2009-11-04 11:40:00,1.06115,1.06115,1.06025,1.06035,238000000.0
2009-11-04 11:41:00,1.0604,1.0604,1.06035,1.0604,225500004.0
2009-11-04 11:42:00,1.06035,1.06055,1.06005,1.06055,679799996.0
2009-11-04 11:43:00,1.06055,1.06055,1.0604,1.06055,182200000.0
2009-11-04 11:44:00,1.06055,1.0607,1.06055,1.0606,76500000.0
2009-11-04 11:45:00,1.0606,1.0607,1.06035,1.0604,98999999.0
2009-11-04 11:46:00,1.0604,1.0606,1.0604,1.0606,115700000.0
2009-11-04 11:47:00,1.0606,1.0606,1.06055,1.0606,38600000.0
2009-11-04 11:48:00,1.0606,1.0606,1.0606,1.0606,16600000.0
2009-11-04 11:49:00,1.0607,1.0607,1.06055,1.0606,25100000.0
2009-11-04 11:50:00,1.06065,1.0607,1.06055,1.0606,104600000.0
2009-11-04 11:51:00,1.0606,1.06075,1.0606,1.06075,7100000.0
2009-11-04 11:52:00,1.0606,1.06065,1.06055,1.06065,68200000.0
2009-11-04 11:53:00,1.06065,1.06085,1.0606,1.06085,125800000.0
2009-11-04 11:54:00,1.06085,1.06085,1.06065,1.0607,76500000.0
2009-11-04 11:55:00,1.0607,1.0608,1.0606,1.0606,233700000.0
2009-11-04 11:56:00,1.0606,1.06065,1.0606,1.06065,115200000.0
2009-11-04 11:57:00,1.06065,1.0607,1.06055,1.06055,176600000.0
2009-11-04 11:58:00,1.06055,1.06055,1.06035,1.0604,72500000.0
2009-11-04 11:59:00,1.0604,1.0604,1.0604,1.0604,76800000.0
2009-11-04 12:00:00,1.0604,1.06045,1.06035,1.0604,115500000.0
2009-11-04 12:01:00,1.0604,1.0604,1.06025,1.06025,41200000.0
2009-11-04 12:02:00,1.06025,1.0604,1.06025,1.0603,292750000.0
2009-11-04 12:03:00,1.0603,1.0604,1.06025,1.0604,97600000.0
2009-11-04 12:04:00,1.0604,1.0605,1.06035,1.06045,130099999.0
2009-11-04 12:05:00,1.06045,1.06065,1.06035,1.0604,98400001.0
2009-11-04 12:06:00,1.0604,1.0604,1.0603,1.0603,61300000.0
2009-11-04 12:07:00,1.06035,1.0604,1.06035,1.0604,31200000.0
2009-11-04 12:08:00,1.0604,1.0605,1.06035,1.0604,41800000.0
2009-11-04 12:09:00,1.0604,1.0605,1.06035,1.06045,50400000.0
2009-11-04 12:10:00,1.06045,1.06045,1.0604,1.06045,116300000.0
2009-11-04 12:11:00,1.06045,1.0605,1.06035,1.06045,75600000.0
2009-11-04 12:12:00,1.06045,1.06065,1.0604,1.0606,143400000.0
2009-11-04 12:13:00,1.0606,1.06075,1.0606,1.0607,79100000.0
2009-11-04 12:14:00,1.0607,1.0607,1.06055,1.06065,184400000.0
2009-11-04 12:15:00,1.06065,1.06105,1.06065,1.06065,321300000.0
2009-11-04 12:16:00,1.06065,1.0607,1.0605,1.0606,222600000.0
2009-11-04 12:17:00,1.0606,1.0608,1.06055,1.06075,242800000.0
2009-11-04 12:18:00,1.06075,1.06075,1.06055,1.06055,196700000.0
2009-11-04 12:19:00,1.06055,1.06065,1.06045,1.06045,258300000.0
2009-11-04 12:20:00,1.06045,1.06045,1.06045,1.06045,144400000.0
2009-11-04 12:21:00,1.06045,1.0606,1.06045,1.06045,235600000.0
2009-11-04 12:22:00,1.06045,1.06045,1.0604,1.06045,467899984.0
2009-11-04 12:23:00,1.06045,1.0605,1.06045,1.06045,111200000.0
2009-11-04 12:24:00,1.06045,1.06045,1.0599,1.05995,331299995.0
2009-11-04 12:25:00,1.05995,1.0601,1.05995,1.0601,198800000.0
2009-11-04 12:26:00,1.0601,1.06015,1.06,1.06,76800000.0
2009-11-04 12:27:00,1.06,1.06,1.05995,1.06,141900000.0
2009-11-04 12:28:00,1.05995,1.0602,1.05995,1.06015,276000000.0
2009-11-04 12:29:00,1.06025,1.0604,1.0601,1.0604,165800000.0
2009-11-04 12:30:00,1.0604,1.06055,1.0603,1.0603,407900000.0
2009-11-04 12:31:00,1.0603,1.0604,1.0603,1.0603,62600000.0
2009-11-04 12:32:00,1.0603,1.0603,1.06025,1.0603,46700000.0
2009-11-04 12:33:00,1.0603,1.0603,1.0599,1.0599,156299999.0
2009-11-04 12:34:00,1.0599,1.05995,1.05985,1.0599,137700000.0
2009-11-04 12:35:00,1.0599,1.06,1.0599,1.0599,231900001.0
2009-11-04 12:36:00,1.0599,1.05995,1.0599,1.05995,197100000.0
2009-11-04 12:37:00,1.05995,1.06005,1.05995,1.06005,171400000.0
2009-11-04 12:38:00,1.0601,1.0601,1.05995,1.06005,149600000.0
2009-11-04 12:39:00,1.06005,1.06035,1.06005,1.0601,277900000.0
2009-11-04 12:40:00,1.0601,1.0602,1.0601,1.0602,46500000.0
2009-11-04 12:41:00,1.0602,1.06025,1.06005,1.0601,92700000.0
2009-11-04 12:42:00,1.0601,1.0602,1.06005,1.0601,133100000.0
2009-11-04 12:43:00,1.0601,1.0601,1.06005,1.06005,72300000.0
2009-11-04 12:44:00,1.06005,1.0601,1.06005,1.0601,14600000.0
2009-11-04 12:45:00,1.0601,1.0601,1.06005,1.06005,58600000.0
2009-11-04 12:46:00,1.06005,1.0602,1.06005,1.0602,231700000.0
2009-11-04 12:47:00,1.0602,1.0603,1.0602,1.0603,146300000.0
2009-11-04 12:48:00,1.0603,1.0603,1.06025,1.06025,48900000.0
2009-11-04 12:49:00,1.06025,1.0604,1.06025,1.0603,82900000.0
2009-11-04 12:50:00,1.0603,1.06045,1.0603,1.06035,159700000.0
2009-11-04 12:51:00,1.06035,1.0605,1.06035,1.0605,274400001.0
2009-11-04 12:52:00,1.0605,1.0605,1.06045,1.0605,86400000.0
2009-11-04 12:53:00,1.0605,1.0605,1.06045,1.06045,40600000.0
2009-11-04 12:54:00,1.06045,1.06055,1.0601,1.0601,53200000.0
2009-11-04 12:55:00,1.0601,1.06015,1.06005,1.0601,174200000.0
2009-11-04 12:56:00,1.0601,1.0602,1.06005,1.06015,95400000.0
2009-11-04 12:57:00,1.06015,1.0602,1.0601,1.06015,101300000.0
2009-11-04 12:58:00,1.0602,1.06025,1.0602,1.06025,52600000.0
2009-11-04 12:59:00,1.06025,1.06025,1.06,1.06,96700000.0
2009-11-04 13:00:00,1.06,1.06005,1.05995,1.06,72300000.0
2009-11-04 13:01:00,1.06,1.06025,1.06,1.06025,178900000.0
2009-11-04 13:02:00,1.06025,1.0603,1.06,1.06,50100000.0
2009-11-04 13:03:00,1.06,1.06015,1.06,1.06,78800000.0
2009-11-04 13:04:00,1.06,1.06,1.0598,1.05985,241499998.0
2009-11-04 13:05:00,1.05985,1.0599,1.0596,1.05985,273000000.0
2009-11-04 13:06:00,1.05985,1.0599,1.05975,1.05985,171200000.0
2009-11-04 13:07:00,1.0599,1.06005,1.0599,1.06005,309500000.0
2009-11-04 13:08:00,1.06005,1.0603,1.06005,1.0603,118400000.0
2009-11-04 13:09:00,1.06025,1.06065,1.0602,1.06065,329600000.0
2009-11-04 13:10:00,1.06065,1.06155,1.06065,1.0614,457300000.0
2009-11-04 13:11:00,1.06135,1.06135,1.06045,1.06125,295599999.0
2009-11-04 13:12:00,1.06125,1.0613,1.061,1.0611,285300000.0
2009-11-04 13:13:00,1.0611,1.0611,1.0604,1.0607,149600000.0
2009-11-04 13:14:00,1.0607,1.0609,1.0607,1.06085,164300000.0
2009-11-04 13:15:00,1.06085,1.06085,1.06055,1.0607,198800000.0
2009-11-04 13:16:00,1.06075,1.061,1.0606,1.0608,134600000.0
2009-11-04 13:17:00,1.0608,1.0612,1.0608,1.06105,157600000.0
2009-11-04 13:18:00,1.06105,1.0611,1.06075,1.06075,127800000.0
2009-11-04 13:19:00,1.0607,1.06085,1.06055,1.06055,60900000.0
2009-11-04 13:20:00,1.06055,1.06065,1.0605,1.0605,123700000.0
2009-11-04 13:21:00,1.0605,1.0606,1.06045,1.06045,102400000.0
2009-11-04 13:22:00,1.0605,1.0607,1.0604,1.0606,153000000.0
2009-11-04 13:23:00,1.0606,1.0607,1.06045,1.06045,66700000.0
2009-11-04 13:24:00,1.06045,1.06055,1.06035,1.0605,169800000.0
2009-11-04 13:25:00,1.0605,1.0605,1.06045,1.06045,68600000.0
2009-11-04 13:26:00,1.06045,1.06055,1.06025,1.0605,229000000.0
2009-11-04 13:27:00,1.0605,1.0608,1.0605,1.0607,104100000.0
2009-11-04 13:28:00,1.06065,1.061,1.06065,1.061,93800000.0
2009-11-04 13:29:00,1.061,1.061,1.0608,1.0609,113300000.0
2009-11-04 13:30:00,1.0609,1.0613,1.0609,1.0612,162300000.0
2009-11-04 13:31:00,1.0612,1.06145,1.0612,1.06135,115200000.0
2009-11-04 13:32:00,1.0614,1.0616,1.06135,1.06135,419700000.0
2009-11-04 13:33:00,1.06135,1.0614,1.0612,1.0612,139500000.0
2009-11-04 13:34:00,1.06125,1.06145,1.0612,1.0613,138900000.0
2009-11-04 13:35:00,1.06125,1.06125,1.06085,1.0609,187000000.0
2009-11-04 13:36:00,1.0609,1.0609,1.0608,1.0608,129200000.0
2009-11-04 13:37:00,1.0608,1.06085,1.0607,1.0607,62600000.0
2009-11-04 13:38:00,1.0607,1.0607,1.0607,1.0607,35400000.0
2009-11-04 13:39:00,1.0607,1.06105,1.0607,1.06105,439800000.0
2009-11-04 13:40:00,1.061,1.061,1.0609,1.06095,226700000.0
2009-11-04 13:41:00,1.06095,1.06095,1.0607,1.0607,74600000.0
2009-11-04 13:42:00,1.0607,1.06115,1.0607,1.06115,316200000.0
2009-11-04 13:43:00,1.06115,1.06165,1.0611,1.0616,158100000.0
2009-11-04 13:44:00,1.06155,1.0616,1.06145,1.0615,216600000.0
2009-11-04 13:45:00,1.0615,1.0616,1.0615,1.06155,102700000.0
2009-11-04 13:46:00,1.06155,1.06155,1.06145,1.06145,65400000.0
2009-11-04 13:47:00,1.06145,1.06155,1.06145,1.06155,109500000.0
2009-11-04 13:48:00,1.06155,1.0616,1.0614,1.06155,108900000.0
2009-11-04 13:49:00,1.06155,1.06155,1.0615,1.0615,24000000.0
2009-11-04 13:50:00,1.0614,1.06175,1.0614,1.06175,58700000.0
2009-11-04 13:51:00,1.06175,1.06175,1.0617,1.0617,33800000.0
2009-11-04 13:52:00,1.06165,1.06165,1.06155,1.06155,11600000.0
2009-11-04 13:53:00,1.06155,1.06155,1.0613,1.0614,76100000.0
2009-11-04 13:54:00,1.0614,1.06145,1.06135,1.06135,81700000.0
2009-11-04 13:55:00,1.06135,1.0614,1.0608,1.0608,139800000.0
2009-11-04 13:56:00,1.0608,1.06115,1.0608,1.06095,207200000.0
2009-11-04 13:57:00,1.06095,1.06105,1.06085,1.06085,299200000.0
2009-11-04 13:58:00,1.06085,1.06135,1.06085,1.06115,259200000.0
2009-11-04 13:59:00,1.0612,1.0613,1.061,1.0612,332700000.0
2009-11-04 14:00:00,1.0612,1.0612,1.06085,1.06095,324900000.0
2009-11-04 14:01:00,1.06095,1.06095,1.06075,1.06075,253400000.0
2009-11-04 14:02:00,1.06075,1.06095,1.06075,1.06095,152700000.0
2009-11-04 14:03:00,1.061,1.061,1.0607,1.06085,64900000.0
2009-11-04 14:04:00,1.06085,1.06125,1.06085,1.0611,43500000.0
2009-11-04 14:05:00,1.0611,1.06115,1.06095,1.06095,130899999.0
2009-11-04 14:06:00,1.061,1.061,1.0608,1.06085,549399999.0
2009-11-04 14:07:00,1.06085,1.06085,1.06045,1.0606,493800000.0
2009-11-04 14:08:00,1.0606,1.06095,1.0606,1.06095,591099998.0
2009-11-04 14:09:00,1.06095,1.0615,1.0608,1.06145,461300000.0
2009-11-04 14:10:00,1.06145,1.062,1.06145,1.06145,561799999.0
2009-11-04 14:11:00,1.06145,1.0618,1.0612,1.06175,447400000.0
2009-11-04 14:12:00,1.06175,1.062,1.06145,1.0619,367700000.0
2009-11-04 14:13:00,1.0619,1.0619,1.0618,1.0619,497699999.0
2009-11-04 14:14:00,1.0619,1.0619,1.0616,1.0616,466100000.0
2009-11-04 14:15:00,1.0616,1.06165,1.0614,1.06145,623200002.0
2009-11-04 14:16:00,1.06145,1.0617,1.06125,1.0616,446100000.0
2009-11-04 14:17:00,1.0616,1.0621,1.0616,1.06195,575200000.0
2009-11-04 14:18:00,1.06195,1.062,1.06185,1.062,487700000.0
2009-11-04 14:19:00,1.06205,1.0625,1.06205,1.06245,457200000.0
2009-11-04 14:20:00,1.06245,1.06245,1.06235,1.0624,277500000.0
2009-11-04 14:21:00,1.0624,1.06275,1.0624,1.06265,125200000.0
2009-11-04 14:22:00,1.06265,1.06265,1.06235,1.06235,242799999.0
2009-11-04 14:23:00,1.06235,1.0626,1.06235,1.06245,414300000.0
2009-11-04 14:24:00,1.06245,1.06245,1.06235,1.0624,264500000.0
2009-11-04 14:25:00,1.0624,1.06255,1.06235,1.06255,1025300004.0
2009-11-04 14:26:00,1.06255,1.0626,1.06255,1.0626,261800000.0
2009-11-04 14:27:00,1.0626,1.06285,1.0624,1.0625,465599999.0
2009-11-04 14:28:00,1.06245,1.06265,1.0622,1.0622,390200000.0
2009-11-04 14:29:00,1.0622,1.0623,1.06195,1.06195,451700000.0
2009-11-04 14:30:00,1.06195,1.06195,1.0616,1.0618,330600000.0
2009-11-04 14:31:00,1.06185,1.06195,1.0615,1.06155,448900000.0
2009-11-04 14:32:00,1.06155,1.06165,1.06155,1.0616,489800000.0
2009-11-04 14:33:00,1.0616,1.0621,1.0616,1.0621,270000000.0
2009-11-04 14:34:00,1.0621,1.0621,1.06165,1.06175,239700000.0
2009-11-04 14:35:00,1.06175,1.0618,1.06155,1.0618,161300000.0
2009-11-04 14:36:00,1.06175,1.0619,1.0617,1.0617,158800001.0
2009-11-04 14:37:00,1.0619,1.0621,1.0619,1.06205,113000000.0
2009-11-04 14:38:00,1.06205,1.0621,1.06185,1.06185,103000000.0
2009-11-04 14:39:00,1.06195,1.06195,1.06175,1.0618,157200000.0
2009-11-04 14:40:00,1.0618,1.0621,1.0618,1.06205,107100000.0
2009-11-04 14:41:00,1.06205,1.0621,1.06205,1.06205,24700000.0
2009-11-04 14:42:00,1.06205,1.06205,1.062,1.062,25000000.0
2009-11-04 14:43:00,1.062,1.062,1.06185,1.06195,91900000.0
2009-11-04 14:44:00,1.062,1.06215,1.062,1.06215,86200000.0
2009-11-04 14:45:00,1.0622,1.06225,1.0621,1.06225,57600000.0
2009-11-04 14:46:00,1.0622,1.0626,1.06215,1.0625,123400000.0
2009-11-04 14:47:00,1.0625,1.06255,1.06245,1.06245,41300000.0
2009-11-04 14:48:00,1.06245,1.06275,1.06245,1.0626,91100000.0
2009-11-04 14:49:00,1.0626,1.06285,1.0626,1.06275,190300000.0
2009-11-04 14:50:00,1.06275,1.06315,1.06275,1.06315,211800000.0
2009-11-04 14:51:00,1.06315,1.06325,1.06315,1.0632,115300000.0
2009-11-04 14:52:00,1.0632,1.0632,1.0627,1.06285,358100001.0
2009-11-04 14:53:00,1.06285,1.06315,1.06285,1.06315,184300001.0
2009-11-04 14:54:00,1.06315,1.0632,1.0631,1.0632,37200000.0
2009-11-04 14:55:00,1.0632,1.06405,1.0632,1.0636,359199999.0
2009-11-04 14:56:00,1.0636,1.06365,1.06325,1.06325,470600000.0
2009-11-04 14:57:00,1.06325,1.06325,1.063,1.06305,248000000.0
2009-11-04 14:58:00,1.06305,1.06305,1.06285,1.06285,297600000.0
2009-11-04 14:59:00,1.06285,1.0629,1.06265,1.06275,471600000.0
2009-11-04 15:00:00,1.06275,1.0633,1.06275,1.0629,349299999.0
2009-11-04 15:01:00,1.06285,1.06295,1.06245,1.0625,418400000.0
2009-11-04 15:02:00,1.06255,1.0626,1.06205,1.06205,410900000.0
2009-11-04 15:03:00,1.06225,1.0624,1.06225,1.0624,140200000.0
2009-11-04 15:04:00,1.0623,1.06265,1.0623,1.0625,101500000.0
2009-11-04 15:05:00,1.0625,1.0625,1.0623,1.0623,127600000.0
2009-11-04 15:06:00,1.0623,1.0623,1.0619,1.0621,566200003.0
2009-11-04 15:07:00,1.0621,1.06265,1.0621,1.0623,432600001.0
2009-11-04 15:08:00,1.0623,1.0624,1.062,1.062,170600001.0
2009-11-04 15:09:00,1.062,1.0622,1.06195,1.06215,645500000.0
2009-11-04 15:10:00,1.06215,1.06215,1.06195,1.06215,251800000.0
2009-11-04 15:11:00,1.06215,1.06215,1.0619,1.06205,396100002.0
2009-11-04 15:12:00,1.06205,1.06215,1.06185,1.06195,1129000003.0
2009-11-04 15:13:00,1.06195,1.0621,1.06185,1.062,516799996.0
2009-11-04 15:14:00,1.062,1.06245,1.0619,1.0622,369799999.0
2009-11-04 15:15:00,1.0624,1.06315,1.06215,1.0627,415400000.0
2009-11-04 15:16:00,1.0627,1.0628,1.06255,1.06255,326700000.0
2009-11-04 15:17:00,1.06255,1.06255,1.0619,1.062,564700001.0
2009-11-04 15:18:00,1.06195,1.06195,1.0611,1.0612,1105700004.0
2009-11-04 15:19:00,1.0612,1.06155,1.06115,1.06155,569299999.0
2009-11-04 15:20:00,1.06155,1.0622,1.0615,1.06215,771100000.0
2009-11-04 15:21:00,1.06215,1.06275,1.0621,1.0627,635000000.0
2009-11-04 15:22:00,1.0628,1.0628,1.0623,1.0623,606400000.0
2009-11-04 15:23:00,1.0623,1.0623,1.0621,1.0621,416600003.0
2009-11-04 15:24:00,1.0621,1.0621,1.0615,1.0616,633600000.0
2009-11-04 15:25:00,1.0616,1.0616,1.0606,1.0606,727200002.0
2009-11-04 15:26:00,1.0606,1.0607,1.0602,1.06025,700399998.0
2009-11-04 15:27:00,1.0602,1.0607,1.0602,1.06065,521000000.0
2009-11-04 15:28:00,1.06065,1.06095,1.06065,1.0607,354300000.0
2009-11-04 15:29:00,1.0607,1.061,1.0604,1.06075,464700001.0
2009-11-04 15:30:00,1.06075,1.06105,1.06065,1.06085,477800000.0
2009-11-04 15:31:00,1.06085,1.0609,1.06065,1.06075,329900000.0
2009-11-04 15:32:00,1.06075,1.06095,1.0606,1.0609,330500001.0
2009-11-04 15:33:00,1.0609,1.06115,1.0607,1.06085,748599999.0
2009-11-04 15:34:00,1.06085,1.06105,1.0606,1.06075,492400000.0
2009-11-04 15:35:00,1.06075,1.0616,1.0606,1.0616,840199999.0
2009-11-04 15:36:00,1.06165,1.0621,1.0615,1.0617,872299999.0
2009-11-04 15:37:00,1.0617,1.06195,1.0611,1.0615,914700000.0
2009-11-04 15:38:00,1.0615,1.0618,1.06145,1.06175,185900000.0
2009-11-04 15:39:00,1.06175,1.06255,1.06175,1.06225,214000000.0
2009-11-04 15:40:00,1.06225,1.0624,1.0622,1.06235,260599998.0
2009-11-04 15:41:00,1.06235,1.0624,1.06195,1.0621,275800000.0
2009-11-04 15:42:00,1.0621,1.0624,1.06185,1.062,405700000.0
2009-11-04 15:43:00,1.062,1.062,1.0616,1.06185,353500000.0
2009-11-04 15:44:00,1.06185,1.06205,1.06165,1.0619,352099998.0
2009-11-04 15:45:00,1.06195,1.0623,1.0619,1.0623,585700001.0
2009-11-04 15:46:00,1.0623,1.06245,1.06225,1.06225,335600000.0
2009-11-04 15:47:00,1.06225,1.06245,1.06225,1.0624,377600000.0
2009-11-04 15:48:00,1.0624,1.0625,1.0622,1.0622,222900000.0
2009-11-04 15:49:00,1.0622,1.0623,1.06215,1.06215,372200001.0
2009-11-04 15:50:00,1.06215,1.06215,1.0616,1.0616,593900000.0
2009-11-04 15:51:00,1.0615,1.0619,1.0615,1.06175,180700000.0
2009-11-04 15:52:00,1.06175,1.06175,1.0615,1.0615,322500000.0
2009-11-04 15:53:00,1.0615,1.06205,1.0615,1.06175,340600000.0
2009-11-04 15:54:00,1.06195,1.0621,1.0619,1.0619,396000000.0
2009-11-04 15:55:00,1.0619,1.06195,1.06155,1.06165,308199999.0
2009-11-04 15:56:00,1.06165,1.06175,1.06135,1.06135,372000000.0
2009-11-04 15:57:00,1.06145,1.06165,1.06135,1.06155,152500000.0
2009-11-04 15:58:00,1.0615,1.0619,1.0615,1.0618,215000000.0
2009-11-04 15:59:00,1.06185,1.0623,1.0618,1.06225,423599999.0
2009-11-04 16:00:00,1.06225,1.0624,1.062,1.06225,381700000.0
2009-11-04 16:01:00,1.0623,1.0623,1.0618,1.062,593300001.0
2009-11-04 16:02:00,1.06195,1.06195,1.06165,1.06175,590700000.0
2009-11-04 16:03:00,1.06175,1.06215,1.0615,1.0618,400200000.0
2009-11-04 16:04:00,1.06185,1.0626,1.06185,1.0626,809800003.0
2009-11-04 16:05:00,1.0626,1.0632,1.06245,1.0626,571700001.0
2009-11-04 16:06:00,1.06255,1.06295,1.06245,1.06275,657800000.0
2009-11-04 16:07:00,1.06275,1.0629,1.0623,1.06265,613800000.0
2009-11-04 16:08:00,1.06265,1.06285,1.06235,1.06235,407800000.0
2009-11-04 16:09:00,1.06235,1.06245,1.0621,1.06215,369600000.0
2009-11-04 16:10:00,1.0621,1.06215,1.06175,1.06185,647799998.0
2009-11-04 16:11:00,1.06185,1.06185,1.0612,1.0613,538400000.0
2009-11-04 16:12:00,1.0613,1.0614,1.06105,1.06115,607500000.0
2009-11-04 16:13:00,1.06115,1.0615,1.06105,1.0614,614500000.0
2009-11-04 16:14:00,1.06145,1.0618,1.0613,1.06175,368000000.0
2009-11-04 16:15:00,1.06175,1.06175,1.0613,1.0616,436699998.0
2009-11-04 16:16:00,1.0616,1.06185,1.0615,1.06175,298200000.0
2009-11-04 16:17:00,1.06175,1.06185,1.06125,1.06155,320200001.0
2009-11-04 16:18:00,1.06155,1.0616,1.06125,1.06145,606700001.0
2009-11-04 16:19:00,1.0615,1.06205,1.06145,1.062,263999999.0
2009-11-04 16:20:00,1.06205,1.0622,1.06175,1.0621,241300000.0
2009-11-04 16:21:00,1.06215,1.06245,1.06205,1.06245,303799999.0
2009-11-04 16:22:00,1.06245,1.0626,1.0623,1.06245,267900000.0
2009-11-04 16:23:00,1.0624,1.06245,1.0624,1.06245,344900000.0
2009-11-04 16:24:00,1.0624,1.0624,1.0621,1.0622,575400001.0
2009-11-04 16:25:00,1.0622,1.06225,1.06215,1.06225,62500001.0
2009-11-04 16:26:00,1.06225,1.06225,1.06195,1.06205,344200000.0
2009-11-04 16:27:00,1.06205,1.06205,1.0615,1.06155,199500000.0
2009-11-04 16:28:00,1.06155,1.0617,1.06155,1.0617,341700000.0
2009-11-04 16:29:00,1.06175,1.0618,1.0614,1.06145,136800000.0
2009-11-04 16:30:00,1.0614,1.0617,1.0611,1.0616,483700001.0
2009-11-04 16:31:00,1.0617,1.06185,1.06155,1.0616,332100000.0
2009-11-04 16:32:00,1.0616,1.0616,1.0612,1.0614,644899999.0
2009-11-04 16:33:00,1.06135,1.06145,1.06125,1.0614,528100000.0
2009-11-04 16:34:00,1.0614,1.06165,1.06125,1.06145,386100000.0
2009-11-04 16:35:00,1.06145,1.0619,1.06145,1.0618,519900000.0
2009-11-04 16:36:00,1.0618,1.06185,1.06125,1.06165,335900000.0
2009-11-04 16:37:00,1.06165,1.0617,1.0614,1.0614,165800000.0
2009-11-04 16:38:00,1.0614,1.0618,1.06135,1.0616,142200000.0
2009-11-04 16:39:00,1.0616,1.06185,1.0615,1.06175,125700000.0
2009-11-04 16:40:00,1.0618,1.06245,1.0618,1.06205,759499999.0
2009-11-04 16:41:00,1.06205,1.06205,1.0614,1.0614,612400000.0
2009-11-04 16:42:00,1.0614,1.06175,1.0614,1.06165,521800000.0
2009-11-04 16:43:00,1.06165,1.06195,1.06165,1.06195,432500000.0
2009-11-04 16:44:00,1.06195,1.06265,1.06195,1.06245,639200000.0
2009-11-04 16:45:00,1.06245,1.06265,1.06205,1.0624,757100000.0
2009-11-04 16:46:00,1.0624,1.06285,1.0622,1.06255,650999999.0
2009-11-04 16:47:00,1.0626,1.0626,1.0619,1.06195,444400000.0
2009-11-04 16:48:00,1.06195,1.06195,1.061,1.061,702600001.0
2009-11-04 16:49:00,1.06105,1.06165,1.0609,1.06145,748199998.0
2009-11-04 16:50:00,1.06135,1.06165,1.0609,1.061,839799999.0
2009-11-04 16:51:00,1.0611,1.0613,1.061,1.0611,730500001.0
2009-11-04 16:52:00,1.0611,1.0615,1.0609,1.06095,804599998.0
2009-11-04 16:53:00,1.061,1.06125,1.06095,1.0612,675500000.0
2009-11-04 16:54:00,1.0612,1.06165,1.06105,1.0613,718400001.0
2009-11-04 16:55:00,1.06125,1.0614,1.06115,1.0612,984499999.0
2009-11-04 16:56:00,1.0612,1.06125,1.06105,1.0612,981300001.0
2009-11-04 16:57:00,1.0612,1.0612,1.06095,1.06095,933300000.0
2009-11-04 16:58:00,1.06095,1.06095,1.06065,1.0608,328000002.0
2009-11-04 16:59:00,1.0608,1.061,1.06065,1.0608,111800000.0
2009-11-04 17:00:00,1.06085,1.06215,1.06085,1.06195,576299999.0
2009-11-04 17:01:00,1.06195,1.06215,1.0617,1.06205,646800000.0
2009-11-04 17:02:00,1.0621,1.0622,1.0606,1.06075,539900000.0
2009-11-04 17:03:00,1.06075,1.06075,1.0599,1.0601,1025500002.0
2009-11-04 17:04:00,1.0601,1.0603,1.06,1.06015,681700000.0
2009-11-04 17:05:00,1.06015,1.06095,1.06015,1.0606,442700001.0
2009-11-04 17:06:00,1.0605,1.06105,1.0602,1.06065,351600000.0
2009-11-04 17:07:00,1.06065,1.06125,1.06045,1.06125,592400000.0
2009-11-04 17:08:00,1.06125,1.06155,1.06095,1.06115,644000001.0
2009-11-04 17:09:00,1.06115,1.06115,1.06055,1.06105,439400000.0
2009-11-04 17:10:00,1.06105,1.0612,1.0608,1.06115,728799998.0
2009-11-04 17:11:00,1.06115,1.0614,1.061,1.06105,1075400002.0
2009-11-04 17:12:00,1.06105,1.06105,1.06045,1.0605,729899999.0
2009-11-04 17:13:00,1.0605,1.0611,1.0605,1.06075,426900000.0
2009-11-04 17:14:00,1.06075,1.06075,1.06045,1.0606,581800000.0
2009-11-04 17:15:00,1.0605,1.061,1.06025,1.0608,535300000.0
2009-11-04 17:16:00,1.0609,1.0612,1.0608,1.061,691099999.0
2009-11-04 17:17:00,1.061,1.06145,1.06075,1.06135,635799999.0
2009-11-04 17:18:00,1.06135,1.0616,1.06115,1.0615,616300002.0
2009-11-04 17:19:00,1.06155,1.06155,1.061,1.0612,926700000.0
2009-11-04 17:20:00,1.0612,1.06125,1.061,1.0612,807500000.0
2009-11-04 17:21:00,1.0612,1.0612,1.06095,1.0612,550100004.0
2009-11-04 17:22:00,1.0613,1.0616,1.06105,1.0613,607100000.0
2009-11-04 17:23:00,1.06125,1.06125,1.06115,1.06115,201400000.0
2009-11-04 17:24:00,1.06115,1.06185,1.06115,1.06165,607199995.0
2009-11-04 17:25:00,1.06165,1.06165,1.06105,1.06135,774099998.0
2009-11-04 17:26:00,1.06135,1.06155,1.0611,1.06155,488100001.0
2009-11-04 17:27:00,1.06155,1.0616,1.0612,1.0613,722200000.0
2009-11-04 17:28:00,1.0613,1.06155,1.0613,1.0614,418200000.0
2009-11-04 17:29:00,1.06145,1.0616,1.0613,1.06135,450200000.0
2009-11-04 17:30:00,1.06135,1.06135,1.06005,1.0602,765000000.0
2009-11-04 17:31:00,1.0602,1.06025,1.0596,1.06025,580400000.0
2009-11-04 17:32:00,1.06025,1.06065,1.06025,1.06045,394500004.0
2009-11-04 17:33:00,1.06045,1.061,1.06035,1.0607,550599999.0
2009-11-04 17:34:00,1.0607,1.06095,1.0606,1.0607,463600000.0
2009-11-04 17:35:00,1.0608,1.06085,1.0606,1.0608,680299999.0
2009-11-04 17:36:00,1.06075,1.06095,1.0607,1.0609,926300002.0
2009-11-04 17:37:00,1.06085,1.0614,1.0608,1.0614,809699998.0
2009-11-04 17:38:00,1.0614,1.0615,1.06115,1.0615,820500002.0
2009-11-04 17:39:00,1.0615,1.0617,1.06135,1.06155,112500000.0
2009-11-04 17:40:00,1.0615,1.0616,1.06135,1.0615,534299999.0
2009-11-04 17:41:00,1.0615,1.0615,1.0613,1.0613,504400000.0
2009-11-04 17:42:00,1.0613,1.0614,1.0608,1.0608,500400002.0
2009-11-04 17:43:00,1.0608,1.0609,1.0606,1.0606,491100000.0
2009-11-04 17:44:00,1.0606,1.06075,1.0605,1.0607,314900000.0
2009-11-04 17:45:00,1.0607,1.0608,1.06025,1.0605,439100000.0
2009-11-04 17:46:00,1.06055,1.06065,1.06025,1.06055,337800000.0
2009-11-04 17:47:00,1.06055,1.06065,1.06055,1.0606,417300000.0
2009-11-04 17:48:00,1.0606,1.0607,1.0604,1.06055,633899998.0
2009-11-04 17:49:00,1.06055,1.0608,1.06055,1.06065,399800000.0
2009-11-04 17:50:00,1.0606,1.0608,1.06025,1.0608,719700000.0
2009-11-04 17:51:00,1.0609,1.06135,1.0608,1.0611,564900000.0
2009-11-04 17:52:00,1.0611,1.06125,1.0608,1.06125,446400000.0
2009-11-04 17:53:00,1.06125,1.0616,1.0612,1.06145,665700000.0
2009-11-04 17:54:00,1.0615,1.06165,1.0615,1.06155,266500000.0
2009-11-04 17:55:00,1.06155,1.0618,1.06155,1.06165,596300000.0
2009-11-04 17:56:00,1.06155,1.06195,1.06145,1.06185,609599999.0
2009-11-04 17:57:00,1.06185,1.06195,1.0612,1.06125,677000000.0
2009-11-04 17:58:00,1.06135,1.06135,1.06095,1.061,447299999.0
2009-11-04 17:59:00,1.061,1.0618,1.0605,1.0614,839799998.0
2009-11-04 18:00:00,1.0614,1.06185,1.06125,1.06165,1043799996.0
2009-11-04 18:01:00,1.06165,1.0621,1.06165,1.0621,814800000.0
2009-11-04 18:02:00,1.0621,1.0621,1.06185,1.06205,924900000.0
2009-11-04 18:03:00,1.06205,1.0622,1.06175,1.06215,345400000.0
2009-11-04 18:04:00,1.06215,1.0622,1.0616,1.06165,310400000.0
2009-11-04 18:05:00,1.06165,1.062,1.0616,1.06175,693100000.0
2009-11-04 18:06:00,1.06175,1.06205,1.0617,1.0618,774500000.0
2009-11-04 18:07:00,1.06185,1.0622,1.06185,1.06215,169400000.0
2009-11-04 18:08:00,1.0622,1.06225,1.06195,1.0622,216000000.0
2009-11-04 18:09:00,1.0622,1.06235,1.06215,1.06235,219600000.0
2009-11-04 18:10:00,1.06235,1.0624,1.06225,1.0624,449500000.0
2009-11-04 18:11:00,1.0624,1.0624,1.06225,1.06235,327599999.0
2009-11-04 18:12:00,1.0623,1.06235,1.0622,1.0623,123500000.0
2009-11-04 18:13:00,1.0623,1.06255,1.06215,1.06245,569200000.0
2009-11-04 18:14:00,1.0625,1.0625,1.06245,1.0625,174800001.0
2009-11-04 18:15:00,1.06255,1.06295,1.0625,1.06295,727799999.0
2009-11-04 18:16:00,1.06295,1.0631,1.06295,1.063,1159999997.0
2009-11-04 18:17:00,1.063,1.06315,1.06295,1.06315,778699997.0
2009-11-04 18:18:00,1.06315,1.06325,1.06305,1.0632,461700000.0
2009-11-04 18:19:00,1.06325,1.0634,1.0632,1.0632,160200000.0
2009-11-04 18:20:00,1.0632,1.06325,1.06295,1.06305,604300000.0
2009-11-04 18:21:00,1.06305,1.06335,1.063,1.06315,812700002.0
2009-11-04 18:22:00,1.06315,1.0633,1.06295,1.06295,493600001.0
2009-11-04 18:23:00,1.06295,1.063,1.06275,1.06285,482700000.0
2009-11-04 18:24:00,1.06285,1.06295,1.0628,1.06285,506299999.0
2009-11-04 18:25:00,1.06285,1.06315,1.06285,1.06305,314300000.0
2009-11-04 18:26:00,1.06305,1.06315,1.063,1.06305,256600001.0
2009-11-04 18:27:00,1.06305,1.0632,1.0629,1.06295,355300000.0
2009-11-04 18:28:00,1.06295,1.06315,1.0629,1.06305,510500001.0
2009-11-04 18:29:00,1.06305,1.0633,1.06305,1.0632,736100002.0
2009-11-04 18:30:00,1.0632,1.06415,1.0632,1.06415,945800000.0
2009-11-04 18:31:00,1.0642,1.0643,1.06405,1.06405,643299999.0
2009-11-04 18:32:00,1.06405,1.0642,1.0637,1.0637,469100000.0
2009-11-04 18:33:00,1.06365,1.0638,1.06365,1.06365,451500000.0
2009-11-04 18:34:00,1.0637,1.06395,1.06365,1.06395,571400000.0
2009-11-04 18:35:00,1.06395,1.06515,1.0639,1.06505,367600000.0
2009-11-04 18:36:00,1.06505,1.06505,1.06475,1.06485,594600000.0
2009-11-04 18:37:00,1.0649,1.06625,1.0649,1.06615,406600000.0
2009-11-04 18:38:00,1.0662,1.0662,1.06555,1.0657,518000000.0
2009-11-04 18:39:00,1.0657,1.0658,1.06545,1.06545,457600000.0
2009-11-04 18:40:00,1.06565,1.0657,1.06555,1.0656,349200000.0
2009-11-04 18:41:00,1.0656,1.066,1.0656,1.06565,806799997.0
2009-11-04 18:42:00,1.06565,1.06595,1.06565,1.06585,433000000.0
2009-11-04 18:43:00,1.06585,1.0663,1.0656,1.0663,323100000.0
2009-11-04 18:44:00,1.06635,1.06665,1.06625,1.06655,221400000.0
2009-11-04 18:45:00,1.06655,1.0666,1.06605,1.0662,471400000.0
2009-11-04 18:46:00,1.06615,1.06625,1.0659,1.0661,298000001.0
2009-11-04 18:47:00,1.0661,1.0661,1.0656,1.0656,391700000.0
2009-11-04 18:48:00,1.0656,1.06585,1.0656,1.06565,303299999.0
2009-11-04 18:49:00,1.06565,1.06605,1.06555,1.06595,226400000.0
2009-11-04 18:50:00,1.066,1.0664,1.0658,1.06585,315300000.0
2009-11-04 18:51:00,1.06585,1.066,1.06575,1.066,281800000.0
2009-11-04 18:52:00,1.06595,1.066,1.06555,1.0657,225700000.0
2009-11-04 18:53:00,1.0657,1.066,1.0657,1.0657,62700000.0
2009-11-04 18:54:00,1.0655,1.0655,1.0651,1.0651,220700000.0
2009-11-04 18:55:00,1.06515,1.06555,1.0651,1.06515,454800000.0
2009-11-04 18:56:00,1.06505,1.06505,1.06465,1.06475,524499999.0
2009-11-04 18:57:00,1.06475,1.0651,1.06465,1.06485,344599999.0
2009-11-04 18:58:00,1.0648,1.06515,1.0648,1.065,351900000.0
2009-11-04 18:59:00,1.065,1.065,1.06445,1.06445,145400000.0
2009-11-04 19:00:00,1.06445,1.06485,1.06435,1.06475,440800000.0
2009-11-04 19:01:00,1.06475,1.0648,1.06445,1.06445,474100000.0
2009-11-04 19:02:00,1.06445,1.0646,1.06435,1.06455,484499999.0
2009-11-04 19:03:00,1.06455,1.0647,1.0645,1.0646,210400000.0
2009-11-04 19:04:00,1.06455,1.06475,1.06455,1.06465,505600001.0
2009-11-04 19:05:00,1.06465,1.0648,1.06465,1.06465,268700000.0
2009-11-04 19:06:00,1.06465,1.06525,1.06465,1.06525,294500000.0
2009-11-04 19:07:00,1.06525,1.06585,1.06525,1.06555,497800000.0
2009-11-04 19:08:00,1.06555,1.06605,1.06555,1.066,428699999.0
2009-11-04 19:09:00,1.066,1.06605,1.0657,1.0657,251000000.0
2009-11-04 19:10:00,1.06565,1.06575,1.06555,1.0657,362400000.0
2009-11-04 19:11:00,1.0657,1.0666,1.0657,1.06655,471099999.0
2009-11-04 19:12:00,1.0666,1.0666,1.0659,1.06615,411900000.0
2009-11-04 19:13:00,1.06605,1.06625,1.06595,1.06595,250200000.0
2009-11-04 19:14:00,1.06595,1.0663,1.0659,1.06625,368300000.0
2009-11-04 19:15:00,1.06625,1.06655,1.06625,1.06635,183200000.0
2009-11-04 19:16:00,1.06635,1.0666,1.06635,1.0664,328200000.0
2009-11-04 19:17:00,1.06635,1.0666,1.06595,1.06655,348300000.0
2009-11-04 19:18:00,1.06655,1.06655,1.0657,1.06585,176299999.0
2009-11-04 19:19:00,1.06585,1.06585,1.06535,1.06555,355500000.0
2009-11-04 19:20:00,1.0655,1.06555,1.06545,1.06545,309400000.0
2009-11-04 19:21:00,1.06545,1.06555,1.06535,1.06535,336400000.0
2009-11-04 19:22:00,1.06535,1.0656,1.06525,1.0653,136200000.0
2009-11-04 19:23:00,1.0653,1.0653,1.06495,1.06495,239000000.0
2009-11-04 19:24:00,1.06495,1.0651,1.06495,1.06505,256000000.0
2009-11-04 19:25:00,1.0651,1.0651,1.0643,1.06445,235600000.0
2009-11-04 19:26:00,1.06445,1.06505,1.06445,1.065,417900001.0
2009-11-04 19:27:00,1.06505,1.06525,1.06495,1.06515,105500000.0
2009-11-04 19:28:00,1.06515,1.06535,1.06515,1.06535,51800000.0
2009-11-04 19:29:00,1.06515,1.06525,1.06515,1.06525,165100000.0
2009-11-04 19:30:00,1.06525,1.06545,1.06525,1.06545,230200000.0
2009-11-04 19:31:00,1.06545,1.06545,1.06505,1.06525,188400000.0
2009-11-04 19:32:00,1.0653,1.06535,1.06505,1.06525,129700000.0
2009-11-04 19:33:00,1.06525,1.06525,1.0646,1.0647,335700000.0
2009-11-04 19:34:00,1.0647,1.06475,1.06445,1.06455,330900000.0
2009-11-04 19:35:00,1.06455,1.06475,1.06455,1.06475,320100001.0
2009-11-04 19:36:00,1.06465,1.0647,1.06465,1.06465,260000000.0
2009-11-04 19:37:00,1.06465,1.0648,1.06465,1.06465,104200000.0
2009-11-04 19:38:00,1.06465,1.06465,1.06455,1.0646,106700000.0
2009-11-04 19:39:00,1.0646,1.0647,1.06455,1.06455,472499999.0
2009-11-04 19:40:00,1.06455,1.06455,1.06385,1.06385,203800000.0
2009-11-04 19:41:00,1.06385,1.064,1.0638,1.06395,439900000.0
2009-11-04 19:42:00,1.06395,1.06395,1.0638,1.0638,188400000.0
2009-11-04 19:43:00,1.0638,1.064,1.06375,1.0639,110700000.0
2009-11-04 19:44:00,1.06385,1.06395,1.06385,1.06385,213400000.0
2009-11-04 19:45:00,1.06385,1.06385,1.06385,1.06385,130300000.0
2009-11-04 19:46:00,1.0638,1.0638,1.0634,1.06365,445800000.0
2009-11-04 19:47:00,1.06365,1.06385,1.06365,1.06385,95000000.0
2009-11-04 19:48:00,1.06385,1.06405,1.06385,1.06395,304200000.0
2009-11-04 19:49:00,1.06395,1.06405,1.0638,1.06405,229900000.0
2009-11-04 19:50:00,1.064,1.06405,1.0638,1.0638,239500000.0
2009-11-04 19:51:00,1.0638,1.0638,1.06345,1.06345,217900000.0
2009-11-04 19:52:00,1.0635,1.06355,1.0632,1.06335,287700000.0
2009-11-04 19:53:00,1.06335,1.06365,1.06335,1.0635,233700001.0
2009-11-04 19:54:00,1.0635,1.06365,1.06345,1.0636,160100000.0
2009-11-04 19:55:00,1.06365,1.06365,1.06345,1.0635,154100000.0
2009-11-04 19:56:00,1.0635,1.0636,1.0635,1.06355,88700000.0
2009-11-04 19:57:00,1.06355,1.06375,1.06355,1.06355,261599999.0
2009-11-04 19:58:00,1.06355,1.0636,1.06295,1.063,411000000.0
2009-11-04 19:59:00,1.063,1.0633,1.06295,1.0633,420900001.0
2009-11-04 20:00:00,1.0633,1.06335,1.06315,1.06335,271999998.0
2009-11-04 20:01:00,1.06335,1.06355,1.0632,1.0632,283000001.0
2009-11-04 20:02:00,1.0632,1.06335,1.06315,1.0633,230700000.0
2009-11-04 20:03:00,1.0633,1.0635,1.0633,1.0634,91500000.0
2009-11-04 20:04:00,1.0634,1.0634,1.0634,1.0634,28800000.0
2009-11-04 20:05:00,1.0634,1.06345,1.0634,1.06345,28800000.0
2009-11-04 20:06:00,1.06345,1.06365,1.06335,1.06365,54500000.0
2009-11-04 20:07:00,1.06365,1.06375,1.06355,1.06355,160900000.0
2009-11-04 20:08:00,1.06355,1.06365,1.0635,1.0636,106400000.0
2009-11-04 20:09:00,1.06355,1.0638,1.06355,1.0638,99400000.0
2009-11-04 20:10:00,1.0638,1.0638,1.06355,1.0636,174200000.0
2009-11-04 20:11:00,1.0636,1.06365,1.06355,1.06355,87900000.0
2009-11-04 20:12:00,1.06355,1.0637,1.06355,1.0637,47200000.0
2009-11-04 20:13:00,1.06375,1.06385,1.06365,1.06375,139200000.0
2009-11-04 20:14:00,1.06375,1.06395,1.06375,1.06395,218200000.0
2009-11-04 20:15:00,1.06395,1.06445,1.06395,1.06445,337600001.0
2009-11-04 20:16:00,1.06445,1.0645,1.06425,1.06425,110700000.0
2009-11-04 20:17:00,1.06425,1.0644,1.06415,1.06435,156800000.0
2009-11-04 20:18:00,1.06435,1.0644,1.0643,1.0643,13600000.0
2009-11-04 20:19:00,1.0643,1.06435,1.06425,1.06435,44100000.0
2009-11-04 20:20:00,1.06435,1.0645,1.06425,1.06435,267600001.0
2009-11-04 20:21:00,1.0643,1.0645,1.0643,1.0644,105000000.0
2009-11-04 20:22:00,1.0644,1.065,1.0644,1.06495,160000000.0
2009-11-04 20:23:00,1.06495,1.06505,1.06485,1.06485,160400000.0
2009-11-04 20:24:00,1.06485,1.06485,1.06455,1.06465,299700000.0
2009-11-04 20:25:00,1.0646,1.06505,1.0644,1.06505,230900000.0
2009-11-04 20:26:00,1.0651,1.06545,1.0648,1.06485,187100000.0
2009-11-04 20:27:00,1.06475,1.06495,1.06405,1.06405,176700000.0
2009-11-04 20:28:00,1.06405,1.0641,1.06385,1.06385,416200000.0
2009-11-04 20:29:00,1.06385,1.0639,1.0635,1.0639,221300000.0
2009-11-04 20:30:00,1.0639,1.06405,1.0634,1.06345,163900000.0
2009-11-04 20:31:00,1.06345,1.06345,1.0631,1.06325,271200000.0
2009-11-04 20:32:00,1.06325,1.06355,1.06325,1.0635,327000000.0
2009-11-04 20:33:00,1.0635,1.06365,1.0634,1.0635,251500000.0
2009-11-04 20:34:00,1.06345,1.06345,1.0629,1.0629,282900000.0
2009-11-04 20:35:00,1.06285,1.0629,1.06245,1.06245,364800000.0
2009-11-04 20:36:00,1.06245,1.06275,1.06235,1.06255,550700001.0
2009-11-04 20:37:00,1.0625,1.06275,1.06235,1.06245,148700000.0
2009-11-04 20:38:00,1.06245,1.0625,1.06225,1.0624,92300000.0
2009-11-04 20:39:00,1.06225,1.0626,1.06225,1.06245,165000000.0
2009-11-04 20:40:00,1.06245,1.0627,1.06245,1.06265,63400000.0
2009-11-04 20:41:00,1.06265,1.06265,1.06265,1.06265,41100000.0
2009-11-04 20:42:00,1.06275,1.063,1.06275,1.063,150500001.0
2009-11-04 20:43:00,1.063,1.0632,1.063,1.0632,178600000.0
2009-11-04 20:44:00,1.06315,1.0632,1.063,1.0631,194700002.0
2009-11-04 20:45:00,1.0631,1.0631,1.0631,1.0631,17000000.0
2009-11-04 20:46:00,1.0631,1.0631,1.0627,1.06275,129900000.0
2009-11-04 20:47:00,1.06275,1.06275,1.06255,1.0626,152900000.0
2009-11-04 20:48:00,1.0626,1.0626,1.0626,1.0626,31800000.0
2009-11-04 20:49:00,1.06265,1.06265,1.06265,1.06265,9000000.0
2009-11-04 20:50:00,1.06265,1.06285,1.06265,1.06275,117100000.0
2009-11-04 20:51:00,1.06275,1.06285,1.06265,1.06265,110600000.0
2009-11-04 20:52:00,1.06275,1.06285,1.06275,1.06285,82900000.0
2009-11-04 20:53:00,1.06285,1.06305,1.06275,1.06285,313700000.0
2009-11-04 20:54:00,1.06285,1.0629,1.06275,1.06275,227200001.0
2009-11-04 20:55:00,1.06285,1.0629,1.0625,1.06255,196700000.0
2009-11-04 20:56:00,1.06255,1.06255,1.0621,1.0622,411100000.0
2009-11-04 20:57:00,1.0622,1.06255,1.06215,1.06255,553900000.0
2009-11-04 20:58:00,1.06255,1.06255,1.06205,1.06215,120600000.0
2009-11-04 20:59:00,1.06215,1.06215,1.0617,1.06185,298000000.0
2009-11-04 21:00:00,1.06185,1.0622,1.06175,1.06215,293300000.0
2009-11-04 21:01:00,1.06215,1.06225,1.06185,1.062,229300001.0
2009-11-04 21:02:00,1.062,1.06215,1.06195,1.06215,373700000.0
2009-11-04 21:03:00,1.0621,1.0623,1.0621,1.0622,350000000.0
2009-11-04 21:04:00,1.0622,1.06225,1.06215,1.06215,411099999.0
2009-11-04 21:05:00,1.06215,1.06245,1.06215,1.06235,377200000.0
2009-11-04 21:06:00,1.06235,1.0624,1.0623,1.0623,206200000.0
2009-11-04 21:07:00,1.0623,1.06235,1.06225,1.0623,123000000.0
2009-11-04 21:08:00,1.0623,1.06235,1.0616,1.06165,159400000.0
2009-11-04 21:09:00,1.06165,1.06165,1.0612,1.06145,310800000.0
2009-11-04 21:10:00,1.06145,1.0617,1.0613,1.0613,321200001.0
2009-11-04 21:11:00,1.0613,1.0616,1.0613,1.06155,244200001.0
2009-11-04 21:12:00,1.06165,1.062,1.06145,1.06155,291500000.0
2009-11-04 21:13:00,1.06155,1.06165,1.0615,1.06165,106300000.0
2009-11-04 21:14:00,1.06175,1.06175,1.06125,1.06135,68000000.0
2009-11-04 21:15:00,1.06125,1.0616,1.0611,1.0612,68300000.0
2009-11-04 21:16:00,1.06125,1.06125,1.0611,1.0611,33000000.0
2009-11-04 21:17:00,1.0611,1.0617,1.06095,1.06145,117900000.0
2009-11-04 21:18:00,1.06145,1.06245,1.0613,1.06155,158600000.0
2009-11-04 21:19:00,1.06155,1.06215,1.0597,1.06145,293700000.0
2009-11-04 21:20:00,1.06145,1.0638,1.0612,1.0629,494800003.0
2009-11-04 21:21:00,1.063,1.06415,1.0623,1.0627,261000000.0
2009-11-04 21:22:00,1.0627,1.0627,1.06015,1.0611,311000000.0
2009-11-04 21:23:00,1.0611,1.06195,1.0607,1.0615,301300000.0
2009-11-04 21:24:00,1.0615,1.0627,1.06065,1.06095,272900000.0
2009-11-04 21:25:00,1.061,1.06205,1.061,1.06175,180900000.0
2009-11-04 21:26:00,1.06185,1.0634,1.06185,1.0631,293400002.0
2009-11-04 21:27:00,1.0631,1.0638,1.06215,1.06315,345400000.0
2009-11-04 21:28:00,1.06295,1.06445,1.06275,1.06415,284600000.0
2009-11-04 21:29:00,1.0638,1.06415,1.0633,1.0638,356700000.0
2009-11-04 21:30:00,1.0639,1.0644,1.06335,1.06345,371400000.0
2009-11-04 21:31:00,1.06345,1.0636,1.0625,1.06275,370000000.0
2009-11-04 21:32:00,1.06275,1.0639,1.0627,1.06315,363500000.0
2009-11-04 21:33:00,1.0632,1.06355,1.0629,1.0629,283600000.0
2009-11-04 21:34:00,1.0629,1.06335,1.062,1.06235,425700000.0
2009-11-04 21:35:00,1.06235,1.06265,1.06145,1.06265,247500000.0
2009-11-04 21:36:00,1.0628,1.0628,1.0615,1.06165,289000000.0
2009-11-04 21:37:00,1.06175,1.0625,1.0617,1.0624,179480000.0
2009-11-04 21:38:00,1.0624,1.0624,1.06175,1.06175,215400000.0
2009-11-04 21:39:00,1.06175,1.0619,1.0615,1.06185,180700000.0
2009-11-04 21:40:00,1.06185,1.06225,1.06165,1.0617,219300000.0
2009-11-04 21:41:00,1.06175,1.06185,1.0602,1.0604,304400000.0
2009-11-04 21:42:00,1.06045,1.06105,1.05965,1.0598,436200000.0
2009-11-04 21:43:00,1.05985,1.0603,1.0594,1.05965,457999997.0
2009-11-04 21:44:00,1.05975,1.06085,1.05975,1.0607,288000000.0
2009-11-04 21:45:00,1.0607,1.06075,1.05995,1.05995,379100000.0
2009-11-04 21:46:00,1.06,1.06055,1.0599,1.06,325199996.0
2009-11-04 21:47:00,1.06,1.0603,1.05995,1.06025,401900000.0
2009-11-04 21:48:00,1.06025,1.0609,1.06025,1.06085,318000000.0
2009-11-04 21:49:00,1.06085,1.0609,1.05995,1.0605,180400000.0
2009-11-04 21:50:00,1.06055,1.06055,1.05995,1.0601,301200000.0
2009-11-04 21:51:00,1.06015,1.06045,1.05995,1.06045,228400000.0
2009-11-04 21:52:00,1.06045,1.06115,1.06045,1.061,369200000.0
2009-11-04 21:53:00,1.061,1.061,1.06045,1.06075,290500000.0
2009-11-04 21:54:00,1.0608,1.0612,1.06075,1.0611,154780000.0
2009-11-04 21:55:00,1.061,1.0612,1.06085,1.06105,230000000.0
2009-11-04 21:56:00,1.06105,1.0618,1.06095,1.06175,278940000.0
2009-11-04 21:57:00,1.0618,1.0618,1.06115,1.0614,370100000.0
2009-11-04 21:58:00,1.0614,1.0614,1.0612,1.0612,195600000.0
2009-11-04 21:59:00,1.0612,1.0612,1.0606,1.06095,283500000.0
2009-11-04 22:00:00,1.06095,1.06125,1.0608,1.06125,220760000.0
2009-11-04 22:01:00,1.0613,1.06155,1.0612,1.0613,185100000.0
2009-11-04 22:02:00,1.06135,1.06205,1.06135,1.0619,342199997.0
2009-11-04 22:03:00,1.06195,1.06205,1.0617,1.0618,393000000.0
2009-11-04 22:04:00,1.0617,1.06205,1.0617,1.06205,150700000.0
2009-11-04 22:05:00,1.062,1.062,1.06125,1.0613,119600000.0
2009-11-04 22:06:00,1.0614,1.06155,1.0614,1.0615,297700000.0
2009-11-04 22:07:00,1.0615,1.06155,1.06125,1.06145,311000000.0
2009-11-04 22:08:00,1.06145,1.0616,1.061,1.0611,293100000.0
2009-11-04 22:09:00,1.0611,1.06155,1.061,1.0615,167800000.0
2009-11-04 22:10:00,1.0615,1.0615,1.06065,1.06075,247500000.0
2009-11-04 22:11:00,1.06075,1.06185,1.06075,1.06185,290500000.0
2009-11-04 22:12:00,1.06185,1.0622,1.06185,1.06195,215700000.0
2009-11-04 22:13:00,1.06195,1.06195,1.0614,1.0617,240700000.0
2009-11-04 22:14:00,1.06175,1.0618,1.06155,1.0616,94900000.0
2009-11-04 22:15:00,1.0616,1.0616,1.06075,1.06085,297800000.0
2009-11-04 22:16:00,1.06085,1.06145,1.06085,1.06105,257500000.0
2009-11-04 22:17:00,1.06105,1.06145,1.061,1.0614,282100000.0
2009-11-04 22:18:00,1.0614,1.06145,1.06095,1.06105,217700000.0
2009-11-04 22:19:00,1.06105,1.06105,1.06065,1.06065,296700000.0
2009-11-04 22:20:00,1.0606,1.0613,1.0605,1.06055,237900000.0
2009-11-04 22:21:00,1.06055,1.061,1.06055,1.0607,235400000.0
2009-11-04 22:22:00,1.0607,1.0607,1.06045,1.06055,141300000.0
2009-11-04 22:23:00,1.0606,1.06115,1.0605,1.06115,407800000.0
2009-11-04 22:24:00,1.06115,1.06155,1.06085,1.06085,329800000.0
2009-11-04 22:25:00,1.06085,1.06085,1.0605,1.0606,163000000.0
2009-11-04 22:26:00,1.0606,1.06115,1.06055,1.06105,275300000.0
2009-11-04 22:27:00,1.06105,1.06105,1.0604,1.0605,324899999.0
2009-11-04 22:28:00,1.0605,1.06105,1.0605,1.06085,212100001.0
2009-11-04 22:29:00,1.06085,1.06125,1.06085,1.06105,138900000.0
2009-11-04 22:30:00,1.06105,1.06145,1.0608,1.06125,384400000.0
2009-11-04 22:31:00,1.06125,1.06165,1.061,1.06115,171900000.0
2009-11-04 22:32:00,1.0612,1.0612,1.06065,1.06095,247300002.0
2009-11-04 22:33:00,1.061,1.06135,1.06065,1.0613,361800000.0
2009-11-04 22:34:00,1.06135,1.06145,1.0613,1.0613,201300000.0
2009-11-04 22:35:00,1.0613,1.0613,1.0609,1.0611,128600000.0
2009-11-04 22:36:00,1.06105,1.06145,1.0609,1.06135,164100000.0
2009-11-04 22:37:00,1.06135,1.0615,1.06125,1.0613,212800000.0
2009-11-04 22:38:00,1.0614,1.0617,1.06105,1.06165,291200000.0
2009-11-04 22:39:00,1.0617,1.0619,1.06105,1.06105,239800000.0
2009-11-04 22:40:00,1.06105,1.06165,1.06105,1.06155,300000000.0
2009-11-04 22:41:00,1.06155,1.06195,1.0615,1.0615,153200000.0
2009-11-04 22:42:00,1.0615,1.06165,1.0615,1.06155,170400000.0
2009-11-04 22:43:00,1.06155,1.06195,1.0615,1.0619,518699999.0
2009-11-04 22:44:00,1.06195,1.06195,1.06145,1.0618,247500000.0
2009-11-04 22:45:00,1.0619,1.0625,1.0619,1.06235,169000000.0
2009-11-04 22:46:00,1.06235,1.06245,1.06225,1.0623,335000000.0
2009-11-04 22:47:00,1.0623,1.0623,1.06175,1.0619,356400000.0
2009-11-04 22:48:00,1.06195,1.06205,1.0612,1.0612,454200000.0
2009-11-04 22:49:00,1.0612,1.0618,1.0612,1.0617,298700000.0
2009-11-04 22:50:00,1.0618,1.06225,1.0615,1.06225,373300000.0
2009-11-04 22:51:00,1.06225,1.06285,1.06195,1.0626,440999998.0
2009-11-04 22:52:00,1.06265,1.06275,1.06215,1.06265,281600000.0
2009-11-04 22:53:00,1.06265,1.06275,1.06225,1.0626,194000000.0
2009-11-04 22:54:00,1.06225,1.0625,1.06215,1.06215,433300000.0
2009-11-04 22:55:00,1.06215,1.06295,1.06205,1.0629,452899997.0
2009-11-04 22:56:00,1.0629,1.06325,1.0629,1.0632,237300000.0
2009-11-04 22:57:00,1.0632,1.06375,1.0632,1.0636,309000000.0
2009-11-04 22:58:00,1.06365,1.06375,1.06365,1.0637,87300000.0
2009-11-04 22:59:00,1.06385,1.064,1.06335,1.0636,385600000.0
2009-11-04 23:00:00,1.0636,1.06385,1.0634,1.0635,318300000.0
2009-11-04 23:01:00,1.0635,1.0635,1.06305,1.0631,102900000.0
2009-11-04 23:02:00,1.0631,1.0631,1.0626,1.0627,85200000.0
2009-11-04 23:03:00,1.0627,1.06275,1.06235,1.0625,156800000.0
2009-11-04 23:04:00,1.06245,1.0625,1.06225,1.0623,117700000.0
2009-11-04 23:05:00,1.06235,1.06235,1.06215,1.06215,73300000.0
2009-11-04 23:06:00,1.0622,1.06235,1.06175,1.06195,55400000.0
2009-11-04 23:07:00,1.06195,1.06205,1.06145,1.06155,57800000.0
2009-11-04 23:08:00,1.06155,1.06155,1.0607,1.0609,136300000.0
2009-11-04 23:09:00,1.0609,1.06145,1.0609,1.06115,172000000.0
2009-11-04 23:10:00,1.0612,1.0613,1.06105,1.0611,37800000.0
2009-11-04 23:11:00,1.0611,1.06115,1.06065,1.0607,92400000.0
2009-11-04 23:12:00,1.0607,1.06115,1.0605,1.06065,210500000.0
2009-11-04 23:13:00,1.06075,1.0611,1.06065,1.06075,133300000.0
2009-11-04 23:14:00,1.06085,1.06105,1.06085,1.061,316500000.0
2009-11-04 23:15:00,1.06105,1.06135,1.06095,1.06125,134600000.0
2009-11-04 23:16:00,1.06125,1.06145,1.06125,1.06125,92800000.0
2009-11-04 23:17:00,1.06125,1.06155,1.0612,1.06155,71100000.0
2009-11-04 23:18:00,1.06135,1.0619,1.06135,1.06175,201600000.0
2009-11-04 23:19:00,1.0618,1.06195,1.0618,1.0619,57900000.0
2009-11-04 23:20:00,1.0619,1.06195,1.0618,1.0619,80100000.0
2009-11-04 23:21:00,1.0618,1.0618,1.06095,1.0611,146500000.0
2009-11-04 23:22:00,1.06115,1.0616,1.06115,1.0612,145700000.0
2009-11-04 23:23:00,1.0612,1.0617,1.0612,1.0615,318500002.0
2009-11-04 23:24:00,1.06145,1.0621,1.06145,1.0618,224999999.0
2009-11-04 23:25:00,1.0618,1.0621,1.0618,1.062,62100000.0
2009-11-04 23:26:00,1.0621,1.06225,1.0621,1.06225,38500000.0
2009-11-04 23:27:00,1.06235,1.06265,1.0623,1.0626,49600000.0
2009-11-04 23:28:00,1.0626,1.0627,1.06245,1.06245,48400000.0
2009-11-04 23:29:00,1.06255,1.06255,1.06255,1.06255,3200000.0
2009-11-04 23:30:00,1.06245,1.0625,1.06245,1.0625,11800000.0
2009-11-04 23:31:00,1.06245,1.06245,1.06245,1.06245,4800000.0
2009-11-04 23:32:00,1.0623,1.0624,1.0623,1.0624,4800000.0
2009-11-04 23:33:00,1.06235,1.0626,1.06235,1.0626,10900000.0
2009-11-04 23:34:00,1.0627,1.0627,1.0625,1.0626,61600000.0
2009-11-04 23:35:00,1.0626,1.0629,1.06255,1.0629,50800000.0
2009-11-04 23:36:00,1.0629,1.063,1.0629,1.063,9600000.0
2009-11-04 23:37:00,1.063,1.0631,1.063,1.06305,26100000.0
2009-11-04 23:38:00,1.06305,1.0632,1.06295,1.0632,65400000.0
2009-11-04 23:39:00,1.0631,1.0631,1.0631,1.0631,50600000.0
2009-11-04 23:40:00,1.06305,1.06315,1.06305,1.06315,27400000.0
2009-11-04 23:41:00,1.06315,1.06315,1.06315,1.06315,13600000.0
2009-11-04 23:42:00,1.06305,1.06315,1.0628,1.06295,97400000.0
2009-11-04 23:43:00,1.0629,1.0629,1.0626,1.0627,144200000.0
2009-11-04 23:44:00,1.0627,1.0629,1.0627,1.0629,238200000.0
2009-11-04 23:45:00,1.06295,1.06295,1.06285,1.0629,78200000.0
2009-11-04 23:46:00,1.0629,1.06295,1.0629,1.06295,19200000.0
2009-11-04 23:47:00,1.0629,1.0629,1.06275,1.06275,58200000.0
2009-11-04 23:48:00,1.06275,1.063,1.06275,1.063,257900000.0
2009-11-04 23:49:00,1.063,1.06305,1.0623,1.06255,238600000.0
2009-11-04 23:50:00,1.0626,1.0628,1.06255,1.0628,260100000.0
2009-11-04 23:51:00,1.0628,1.0628,1.06275,1.0628,227200000.0
2009-11-04 23:52:00,1.0628,1.0629,1.06275,1.0629,333200000.0
2009-11-04 23:53:00,1.0629,1.06295,1.06285,1.06285,55200000.0
2009-11-04 23:54:00,1.06285,1.06285,1.06265,1.06265,18600000.0
2009-11-04 23:55:00,1.06265,1.06265,1.06265,1.06265,3000000.0
2009-11-04 23:56:00,1.06265,1.06265,1.0626,1.0626,5000000.0
2009-11-04 23:57:00,1.0626,1.06265,1.06255,1.06255,96200000.0
2009-11-04 23:58:00,1.0626,1.0626,1.06255,1.0626,73800000.0
2009-11-04 23:59:00,1.0626,1.06265,1.0626,1.0626,22800000.0
2009-11-05 00:00:00,1.0626,1.0629,1.0626,1.0629,17000000.0
2009-11-05 00:01:00,1.0629,1.06295,1.0629,1.06295,3000000.0
2009-11-05 00:02:00,1.0631,1.0635,1.06285,1.0635,47000000.0
2009-11-05 00:03:00,1.0635,1.0635,1.0635,1.0635,8800000.0
2009-11-05 00:04:00,1.06345,1.06351,1.06337,1.06351,18300000.0
2009-11-05 00:05:00,1.0636,1.0636,1.0636,1.0636,10200000.0
2009-11-05 00:06:00,1.06355,1.06355,1.06355,1.06355,2000000.0
2009-11-05 00:07:00,1.0635,1.0635,1.06285,1.0629,14400000.0
2009-11-05 00:08:00,1.0629,1.0629,1.0629,1.0629,1000000.0
2009-11-05 00:09:00,1.06315,1.06315,1.06273,1.06273,23600000.0
2009-11-05 00:10:00,1.06282,1.06282,1.06266,1.06272,10700000.0
2009-11-05 00:11:00,1.06282,1.06287,1.06271,1.06287,14900000.0
2009-11-05 00:12:00,1.0629,1.0629,1.0628,1.0628,5000000.0
2009-11-05 00:13:00,1.06246,1.06259,1.06239,1.06239,22200000.0
2009-11-05 00:14:00,1.06263,1.06269,1.06257,1.06259,9600000.0
2009-11-05 00:15:00,1.0628,1.06305,1.06275,1.06285,25800000.0
2009-11-05 00:16:00,1.06285,1.06285,1.06285,1.06285,25200000.0
2009-11-05 00:17:00,1.06272,1.06272,1.06256,1.06256,21500000.0
2009-11-05 00:18:00,1.0627,1.06275,1.06263,1.06275,22100000.0
2009-11-05 00:19:00,1.06264,1.06275,1.06254,1.06254,26200000.0
2009-11-05 00:20:00,1.06285,1.06285,1.0628,1.0628,9200000.0
2009-11-05 00:21:00,1.0628,1.063,1.06275,1.06275,15000000.0
2009-11-05 00:22:00,1.06267,1.06271,1.06265,1.06265,12300000.0
2009-11-05 00:23:00,1.0628,1.0628,1.06272,1.06275,31000000.0
2009-11-05 00:24:00,1.06295,1.063,1.06275,1.0628,14200000.0
2009-11-05 00:25:00,1.06262,1.06262,1.06238,1.0626,41100000.0
2009-11-05 00:26:00,1.0628,1.0628,1.0626,1.0626,23200000.0
2009-11-05 00:27:00,1.06255,1.06255,1.06255,1.06255,3400000.0
2009-11-05 00:28:00,1.06252,1.06259,1.0624,1.06254,95900000.0
2009-11-05 00:29:00,1.06252,1.06252,1.06225,1.06225,65800000.0
2009-11-05 00:30:00,1.06255,1.06255,1.0625,1.06255,29900000.0
2009-11-05 00:31:00,1.06255,1.06255,1.06255,1.06255,2400000.0
2009-11-05 00:32:00,1.06237,1.06242,1.06235,1.06235,37600000.0
2009-11-05 00:33:00,1.0624,1.0624,1.06227,1.0623,65700000.0
2009-11-05 00:34:00,1.06265,1.06265,1.06255,1.06255,12000000.0
2009-11-05 00:35:00,1.0623,1.06234,1.06216,1.06234,129100000.0
2009-11-05 00:36:00,1.06219,1.06234,1.06219,1.06234,46500000.0
2009-11-05 00:37:00,1.0623,1.06234,1.0623,1.06232,21200000.0
2009-11-05 00:38:00,1.06232,1.0624,1.06232,1.0624,39700000.0
2009-11-05 00:39:00,1.06255,1.06255,1.06245,1.06245,9800000.0
2009-11-05 00:40:00,1.0625,1.0625,1.0625,1.0625,4800000.0
2009-11-05 00:41:00,1.0625,1.0625,1.06225,1.06225,5800000.0
2009-11-05 00:42:00,1.06235,1.0624,1.06235,1.0624,14400000.0
2009-11-05 00:43:00,1.06218,1.06224,1.06202,1.06202,64300000.0
2009-11-05 00:44:00,1.06218,1.06224,1.06213,1.0622,26100000.0
2009-11-05 00:45:00,1.06226,1.06226,1.06205,1.06213,52300000.0
2009-11-05 00:46:00,1.06228,1.06228,1.0622,1.06221,48000000.0
2009-11-05 00:47:00,1.06228,1.06232,1.0622,1.06232,65000000.0
2009-11-05 00:48:00,1.06213,1.06226,1.06197,1.06197,44500000.0
2009-11-05 00:49:00,1.06232,1.06232,1.06214,1.06225,32700000.0
2009-11-05 00:50:00,1.06218,1.0622,1.06208,1.06211,35100000.0
2009-11-05 00:51:00,1.06213,1.06219,1.06207,1.06215,35100000.0
2009-11-05 00:52:00,1.06235,1.06235,1.062,1.06215,29200000.0
2009-11-05 00:53:00,1.06215,1.06215,1.06215,1.06215,17000000.0
2009-11-05 00:54:00,1.0623,1.06235,1.0623,1.06235,17500000.0
2009-11-05 00:55:00,1.06235,1.06235,1.06235,1.06235,30900000.0
2009-11-05 00:56:00,1.06235,1.06235,1.0621,1.0623,33400000.0
2009-11-05 00:57:00,1.0623,1.0623,1.0623,1.0623,9600000.0
2009-11-05 00:58:00,1.0624,1.0624,1.06225,1.06225,66500000.0
2009-11-05 00:59:00,1.0622,1.0622,1.0622,1.0622,38700000.0
2009-11-05 01:00:00,1.0622,1.0622,1.062,1.06205,33000000.0
2009-11-05 01:01:00,1.06205,1.06205,1.06205,1.06205,21900000.0
2009-11-05 01:02:00,1.06215,1.06225,1.062,1.06205,37300000.0
2009-11-05 01:03:00,1.06205,1.06205,1.06205,1.06205,15200000.0
2009-11-05 01:04:00,1.06174,1.06185,1.06173,1.06185,31900000.0
2009-11-05 01:05:00,1.0622,1.0623,1.0622,1.0623,13400000.0
2009-11-05 01:06:00,1.06225,1.06235,1.06225,1.06235,9600000.0
2009-11-05 01:07:00,1.06235,1.06235,1.06235,1.06235,2400000.0
2009-11-05 01:08:00,1.062,1.06213,1.06198,1.06198,21700000.0
2009-11-05 01:09:00,1.062,1.06211,1.06194,1.06211,65100000.0
2009-11-05 01:10:00,1.06205,1.06213,1.06205,1.06211,10600000.0
2009-11-05 01:11:00,1.0623,1.0623,1.0623,1.0623,1600000.0
2009-11-05 01:12:00,1.06204,1.06212,1.06204,1.06209,22000000.0
2009-11-05 01:13:00,1.06202,1.06208,1.06202,1.06208,27200000.0
2009-11-05 01:14:00,1.06204,1.06206,1.06204,1.06206,2000000.0
2009-11-05 01:15:00,1.06186,1.06208,1.06186,1.06208,7800000.0
2009-11-05 01:16:00,1.06212,1.06212,1.0621,1.0621,29500000.0
2009-11-05 01:17:00,1.06212,1.06212,1.0621,1.06212,23100000.0
2009-11-05 01:18:00,1.06212,1.0622,1.0621,1.06217,92000000.0
2009-11-05 01:19:00,1.06235,1.06235,1.06235,1.06235,10400000.0
2009-11-05 01:20:00,1.06235,1.06235,1.06235,1.06235,19200000.0
2009-11-05 01:21:00,1.06235,1.06235,1.06235,1.06235,9600000.0
2009-11-05 01:22:00,1.06235,1.06235,1.06235,1.06235,4800000.0
2009-11-05 01:23:00,1.06235,1.06235,1.06235,1.06235,14400000.0
2009-11-05 01:24:00,1.06235,1.06235,1.06235,1.06235,11200000.0
2009-11-05 01:25:00,1.06235,1.06235,1.06235,1.06235,1600000.0
2009-11-05 01:26:00,1.06235,1.06235,1.06235,1.06235,12800000.0
2009-11-05 01:27:00,1.06235,1.06235,1.06235,1.06235,1600000.0
2009-11-05 01:28:00,1.06235,1.06235,1.06235,1.06235,1600000.0
2009-11-05 01:29:00,1.06235,1.06235,1.06235,1.06235,1600000.0
2009-11-05 01:30:00,1.06235,1.06235,1.06235,1.06235,6400000.0
2009-11-05 01:31:00,1.06235,1.06255,1.0623,1.0625,49800000.0
2009-11-05 01:32:00,1.0625,1.06255,1.0625,1.0625,35600000.0
2009-11-05 01:33:00,1.06255,1.06255,1.06225,1.06225,28800000.0
2009-11-05 01:34:00,1.06225,1.06275,1.06225,1.06275,36300000.0
2009-11-05 01:35:00,1.06275,1.06275,1.06265,1.06265,23400000.0
2009-11-05 01:36:00,1.06265,1.06275,1.06265,1.06265,21400000.0
2009-11-05 01:37:00,1.06265,1.06285,1.06265,1.0627,12500000.0
2009-11-05 01:38:00,1.06275,1.06275,1.0627,1.0627,11200000.0
2009-11-05 01:39:00,1.06275,1.06275,1.06265,1.06275,31400000.0
2009-11-05 01:40:00,1.0627,1.06275,1.0627,1.06275,4000000.0
2009-11-05 01:41:00,1.06275,1.0629,1.06275,1.0629,72100000.0
2009-11-05 01:42:00,1.0629,1.0629,1.0628,1.0628,12200000.0
2009-11-05 01:43:00,1.06285,1.0629,1.06285,1.06285,18100000.0
2009-11-05 01:44:00,1.06285,1.06285,1.06285,1.06285,10900000.0
2009-11-05 01:45:00,1.06285,1.06285,1.06285,1.06285,24300000.0
2009-11-05 01:46:00,1.06285,1.06285,1.0625,1.06275,104500000.0
2009-11-05 01:47:00,1.06275,1.0628,1.06275,1.0628,18400000.0
2009-11-05 01:48:00,1.06285,1.06285,1.0628,1.06285,17000000.0
2009-11-05 01:49:00,1.0628,1.06285,1.0628,1.06285,7800000.0
2009-11-05 01:50:00,1.06285,1.06285,1.06275,1.0628,17000000.0
2009-11-05 01:51:00,1.0628,1.06295,1.0628,1.06295,34300000.0
2009-11-05 01:52:00,1.063,1.063,1.06295,1.063,22700000.0
2009-11-05 01:53:00,1.06295,1.06315,1.06295,1.06315,48700000.0
2009-11-05 01:54:00,1.06315,1.06315,1.06295,1.063,11200000.0
2009-11-05 01:55:00,1.06315,1.06315,1.06305,1.06305,10300000.0
2009-11-05 01:56:00,1.06305,1.06305,1.06295,1.06295,17200000.0
2009-11-05 01:57:00,1.06295,1.06315,1.0628,1.06285,124200000.0
2009-11-05 01:58:00,1.06295,1.063,1.06275,1.0628,72000000.0
2009-11-05 01:59:00,1.06275,1.06285,1.06275,1.06285,45200000.0
2009-11-05 02:00:00,1.06285,1.06335,1.06285,1.06325,82500000.0
2009-11-05 02:01:00,1.06325,1.06335,1.06315,1.06315,85500000.0
2009-11-05 02:02:00,1.06315,1.06315,1.06315,1.06315,43200000.0
2009-11-05 02:03:00,1.06315,1.06325,1.06315,1.06325,63600000.0
2009-11-05 02:04:00,1.06325,1.06325,1.06315,1.06315,9000000.0
2009-11-05 02:05:00,1.06315,1.06315,1.0631,1.0631,128200000.0
2009-11-05 02:06:00,1.0631,1.0631,1.063,1.063,36400000.0
2009-11-05 02:07:00,1.063,1.06325,1.063,1.06325,75200000.0
2009-11-05 02:08:00,1.06325,1.06335,1.0631,1.0631,52000000.0
2009-11-05 02:09:00,1.0631,1.0633,1.06305,1.0632,38400000.0
2009-11-05 02:10:00,1.0632,1.0632,1.0631,1.0632,28800000.0
2009-11-05 02:11:00,1.0632,1.0632,1.0631,1.0632,32800000.0
2009-11-05 02:12:00,1.0632,1.0632,1.063,1.06305,39500000.0
2009-11-05 02:13:00,1.06305,1.0631,1.06295,1.0631,51100000.0
2009-11-05 02:14:00,1.06305,1.06305,1.06285,1.06285,42200000.0
2009-11-05 02:15:00,1.06285,1.06295,1.0628,1.06285,54900000.0
2009-11-05 02:16:00,1.06295,1.06295,1.06285,1.06285,32700000.0
2009-11-05 02:17:00,1.06285,1.06285,1.06285,1.06285,25600000.0
2009-11-05 02:18:00,1.06285,1.06285,1.0627,1.06285,143000000.0
2009-11-05 02:19:00,1.06285,1.0629,1.06285,1.0629,27000000.0
2009-11-05 02:20:00,1.0629,1.0629,1.0629,1.0629,3500000.0
2009-11-05 02:21:00,1.0629,1.06315,1.0629,1.063,54700000.0
2009-11-05 02:22:00,1.06305,1.06305,1.0629,1.0629,28300000.0
2009-11-05 02:23:00,1.0629,1.0629,1.0629,1.0629,17600000.0
2009-11-05 02:24:00,1.0629,1.06315,1.0629,1.06315,22600000.0
2009-11-05 02:25:00,1.06315,1.06315,1.06315,1.06315,3600000.0
2009-11-05 02:26:00,1.06305,1.06305,1.06305,1.06305,9800000.0
2009-11-05 02:27:00,1.06264,1.06278,1.06257,1.06257,47700000.0
2009-11-05 02:28:00,1.06305,1.06305,1.063,1.063,4000000.0
2009-11-05 02:29:00,1.063,1.06305,1.063,1.063,5600000.0
2009-11-05 02:30:00,1.063,1.063,1.0628,1.0629,245000000.0
2009-11-05 02:31:00,1.0629,1.063,1.06285,1.063,43400000.0
2009-11-05 02:32:00,1.063,1.063,1.06285,1.06295,93700000.0
2009-11-05 02:33:00,1.06295,1.06295,1.06295,1.06295,1600000.0
2009-11-05 02:34:00,1.0629,1.0629,1.0629,1.0629,38400000.0
2009-11-05 02:35:00,1.0629,1.06295,1.0629,1.06295,11600000.0
2009-11-05 02:36:00,1.06295,1.06295,1.0629,1.0629,30400000.0
2009-11-05 02:37:00,1.0629,1.06295,1.06275,1.06285,42500000.0
2009-11-05 02:38:00,1.0628,1.06285,1.0625,1.0627,96800000.0
2009-11-05 02:39:00,1.0627,1.0627,1.0626,1.0626,45100000.0
2009-11-05 02:40:00,1.0626,1.0626,1.0626,1.0626,9200000.0
2009-11-05 02:41:00,1.0626,1.0627,1.0626,1.0627,47600000.0
2009-11-05 02:42:00,1.0627,1.0629,1.06265,1.0627,34600000.0
2009-11-05 02:43:00,1.0627,1.0627,1.06255,1.0626,44200000.0
2009-11-05 02:44:00,1.0626,1.063,1.0626,1.06295,55100000.0
2009-11-05 02:45:00,1.06295,1.06325,1.0629,1.06325,80000000.0
2009-11-05 02:46:00,1.06325,1.06325,1.063,1.0631,43700000.0
2009-11-05 02:47:00,1.0631,1.06315,1.0631,1.06315,3400000.0
2009-11-05 02:48:00,1.06315,1.06315,1.0631,1.0631,8600000.0
2009-11-05 02:49:00,1.0631,1.06345,1.0631,1.06345,40000000.0
2009-11-05 02:50:00,1.0634,1.0634,1.0633,1.06335,93500000.0
2009-11-05 02:51:00,1.06335,1.06345,1.06335,1.06345,105000000.0
2009-11-05 02:52:00,1.06345,1.0635,1.06345,1.0635,31200000.0
2009-11-05 02:53:00,1.06355,1.06385,1.06355,1.06385,95800000.0
2009-11-05 02:54:00,1.0638,1.06395,1.06365,1.06375,96400000.0
2009-11-05 02:55:00,1.06375,1.06375,1.0637,1.06375,78400000.0
2009-11-05 02:56:00,1.0637,1.06375,1.06355,1.06375,79900000.0
2009-11-05 02:57:00,1.0638,1.06385,1.0637,1.0638,33600000.0
2009-11-05 02:58:00,1.06385,1.06435,1.06365,1.06435,162400000.0
2009-11-05 02:59:00,1.06435,1.06435,1.06425,1.0643,100900000.0
2009-11-05 03:00:00,1.06435,1.065,1.06435,1.0649,135100000.0
2009-11-05 03:01:00,1.06495,1.0657,1.0649,1.06555,133100000.0
2009-11-05 03:02:00,1.06555,1.0657,1.06535,1.06535,85700000.0
2009-11-05 03:03:00,1.06535,1.06535,1.0649,1.0649,143400000.0
2009-11-05 03:04:00,1.06495,1.06495,1.06495,1.06495,33200000.0
2009-11-05 03:05:00,1.06495,1.0651,1.0647,1.06475,118500000.0
2009-11-05 03:06:00,1.06475,1.06475,1.0646,1.0646,56900000.0
2009-11-05 03:07:00,1.0646,1.0646,1.06415,1.06415,131200000.0
2009-11-05 03:08:00,1.06415,1.0644,1.06415,1.0644,17200000.0
2009-11-05 03:09:00,1.0644,1.06445,1.0643,1.0644,151200000.0
2009-11-05 03:10:00,1.0644,1.0645,1.0644,1.0645,33700000.0
2009-11-05 03:11:00,1.06445,1.06465,1.06435,1.0646,194100000.0
2009-11-05 03:12:00,1.0646,1.06475,1.0646,1.06475,51300000.0
2009-11-05 03:13:00,1.06475,1.06475,1.0647,1.06475,14800000.0
2009-11-05 03:14:00,1.06475,1.0651,1.06475,1.06505,103600000.0
2009-11-05 03:15:00,1.065,1.0651,1.065,1.06505,117200000.0
2009-11-05 03:16:00,1.0651,1.0651,1.0649,1.065,149000000.0
2009-11-05 03:17:00,1.06495,1.065,1.0644,1.06455,350200000.0
2009-11-05 03:18:00,1.0645,1.06465,1.06445,1.0646,123200000.0
2009-11-05 03:19:00,1.06465,1.06465,1.06455,1.06455,22000000.0
2009-11-05 03:20:00,1.06455,1.06455,1.06455,1.06455,8200000.0
2009-11-05 03:21:00,1.06455,1.06455,1.06455,1.06455,11600000.0
2009-11-05 03:22:00,1.0645,1.0645,1.0644,1.0644,15100000.0
2009-11-05 03:23:00,1.0644,1.06445,1.0644,1.06445,50400000.0
2009-11-05 03:24:00,1.06445,1.06445,1.06445,1.06445,44800000.0
2009-11-05 03:25:00,1.06445,1.06455,1.06445,1.06445,68800000.0
2009-11-05 03:26:00,1.0645,1.0646,1.0645,1.06455,26400000.0
2009-11-05 03:27:00,1.0645,1.0645,1.06445,1.06445,46300000.0
2009-11-05 03:28:00,1.06445,1.06455,1.06445,1.06455,75900000.0
2009-11-05 03:29:00,1.06455,1.06455,1.0644,1.06445,125500000.0
2009-11-05 03:30:00,1.06445,1.06445,1.06445,1.06445,32600000.0
2009-11-05 03:31:00,1.06445,1.06465,1.0644,1.06455,124300000.0
2009-11-05 03:32:00,1.06465,1.06485,1.06455,1.06485,50000000.0
2009-11-05 03:33:00,1.06485,1.06485,1.0646,1.06475,72900000.0
2009-11-05 03:34:00,1.06475,1.06475,1.06475,1.06475,14100000.0
2009-11-05 03:35:00,1.06475,1.0651,1.06475,1.0651,45900000.0
2009-11-05 03:36:00,1.0651,1.0651,1.0651,1.0651,38800000.0
2009-11-05 03:37:00,1.0652,1.06535,1.06515,1.06515,209400000.0
2009-11-05 03:38:00,1.06515,1.06515,1.06515,1.06515,65500000.0
2009-11-05 03:39:00,1.06515,1.0653,1.0651,1.06515,150400000.0
2009-11-05 03:40:00,1.06515,1.06535,1.06515,1.06535,57700000.0
2009-11-05 03:41:00,1.06535,1.06545,1.06525,1.0654,61100000.0
2009-11-05 03:42:00,1.0654,1.06545,1.0654,1.06545,52200000.0
2009-11-05 03:43:00,1.06545,1.06555,1.06545,1.06545,37900000.0
2009-11-05 03:44:00,1.06545,1.06555,1.06545,1.06555,33200000.0
2009-11-05 03:45:00,1.0655,1.0655,1.06545,1.06545,41900000.0
2009-11-05 03:46:00,1.06545,1.06545,1.06545,1.06545,46200000.0
2009-11-05 03:47:00,1.06545,1.06545,1.06545,1.06545,21700000.0
2009-11-05 03:48:00,1.06545,1.06545,1.06545,1.06545,31500000.0
2009-11-05 03:49:00,1.06545,1.06545,1.0651,1.06515,23000000.0
2009-11-05 03:50:00,1.06515,1.0652,1.06515,1.0652,493800000.0
2009-11-05 03:51:00,1.0652,1.06525,1.0652,1.06525,17800000.0
2009-11-05 03:52:00,1.06525,1.06525,1.0652,1.0652,49600000.0
2009-11-05 03:53:00,1.0652,1.0652,1.0651,1.06515,50600000.0
2009-11-05 03:54:00,1.06515,1.06515,1.06515,1.06515,43000000.0
2009-11-05 03:55:00,1.06515,1.06515,1.0651,1.06515,58000000.0
2009-11-05 03:56:00,1.06515,1.06515,1.0651,1.0651,13600000.0
2009-11-05 03:57:00,1.0651,1.0651,1.06505,1.06505,17600000.0
2009-11-05 03:58:00,1.06505,1.06505,1.065,1.065,42400000.0
2009-11-05 03:59:00,1.065,1.06505,1.065,1.065,48000000.0
2009-11-05 04:00:00,1.065,1.06515,1.065,1.06515,49700000.0
2009-11-05 04:01:00,1.06515,1.06515,1.06475,1.0649,70400000.0
2009-11-05 04:02:00,1.0649,1.065,1.0649,1.065,16700000.0
2009-11-05 04:03:00,1.065,1.06505,1.065,1.06505,24100000.0
2009-11-05 04:04:00,1.06505,1.06505,1.0647,1.06485,43900000.0
2009-11-05 04:05:00,1.06485,1.06485,1.06475,1.06475,25100000.0
2009-11-05 04:06:00,1.06485,1.06515,1.06485,1.06515,28500000.0
2009-11-05 04:07:00,1.06515,1.0653,1.06505,1.06525,82700000.0
2009-11-05 04:08:00,1.06535,1.06535,1.0651,1.0652,46900000.0
2009-11-05 04:09:00,1.0652,1.0652,1.0652,1.0652,100800000.0
2009-11-05 04:10:00,1.0652,1.0652,1.065,1.06505,85400000.0
2009-11-05 04:11:00,1.06505,1.06515,1.06505,1.06515,24200000.0
2009-11-05 04:12:00,1.06515,1.06515,1.06505,1.0651,84200000.0
2009-11-05 04:13:00,1.0651,1.0651,1.06505,1.06505,25200000.0
2009-11-05 04:14:00,1.06505,1.06505,1.06505,1.06505,4800000.0
2009-11-05 04:15:00,1.06505,1.06515,1.06505,1.06515,78900000.0
2009-11-05 04:16:00,1.06515,1.06515,1.06515,1.06515,2400000.0
2009-11-05 04:17:00,1.0652,1.06545,1.06515,1.06535,53500000.0
2009-11-05 04:18:00,1.06545,1.06545,1.06535,1.0654,69100000.0
2009-11-05 04:19:00,1.0654,1.0654,1.0653,1.0653,49900000.0
2009-11-05 04:20:00,1.0653,1.06535,1.0653,1.06535,33200000.0
2009-11-05 04:21:00,1.06535,1.06535,1.0652,1.0652,86100000.0
2009-11-05 04:22:00,1.0652,1.0652,1.0652,1.0652,38400000.0
2009-11-05 04:23:00,1.0652,1.0652,1.0652,1.0652,38400000.0
2009-11-05 04:24:00,1.0652,1.0652,1.0652,1.0652,43200000.0
2009-11-05 04:25:00,1.0653,1.0653,1.0652,1.0652,69100000.0
2009-11-05 04:26:00,1.0652,1.0652,1.0652,1.0652,62400000.0
2009-11-05 04:27:00,1.0653,1.06535,1.06525,1.06525,30600000.0
2009-11-05 04:28:00,1.06525,1.06525,1.06515,1.06515,45600000.0
2009-11-05 04:29:00,1.06515,1.0652,1.0651,1.06515,113400000.0
2009-11-05 04:30:00,1.06515,1.06525,1.065,1.065,119400000.0
2009-11-05 04:31:00,1.065,1.065,1.0648,1.0648,135400000.0
2009-11-05 04:32:00,1.0648,1.0648,1.0648,1.0648,14400000.0
2009-11-05 04:33:00,1.06485,1.06485,1.0648,1.06485,23400000.0
2009-11-05 04:34:00,1.06485,1.06485,1.0648,1.0648,11800000.0
2009-11-05 04:35:00,1.0648,1.06485,1.0648,1.06485,47600000.0
2009-11-05 04:36:00,1.06485,1.06485,1.06475,1.0648,42100000.0
2009-11-05 04:37:00,1.0648,1.06485,1.0648,1.0648,22200000.0
2009-11-05 04:38:00,1.06485,1.06485,1.06485,1.06485,9000000.0
2009-11-05 04:39:00,1.06485,1.06485,1.0648,1.0648,24200000.0
2009-11-05 04:40:00,1.0648,1.0648,1.06475,1.06475,177000000.0
2009-11-05 04:41:00,1.06475,1.06475,1.0646,1.06475,112100000.0
2009-11-05 04:42:00,1.06475,1.06475,1.06475,1.06475,75700000.0
2009-11-05 04:43:00,1.06475,1.06485,1.06475,1.06475,93200000.0
2009-11-05 04:44:00,1.06475,1.06485,1.06475,1.06485,88400000.0
2009-11-05 04:45:00,1.06485,1.06495,1.06485,1.06495,21000000.0
2009-11-05 04:46:00,1.06495,1.06505,1.06495,1.06495,82800000.0
2009-11-05 04:47:00,1.06495,1.06505,1.06495,1.06495,80500000.0
2009-11-05 04:48:00,1.06505,1.06505,1.065,1.065,34400000.0
2009-11-05 04:49:00,1.065,1.065,1.06495,1.06495,143600000.0
2009-11-05 04:50:00,1.06495,1.06505,1.06495,1.06495,159900000.0
2009-11-05 04:51:00,1.06495,1.06505,1.06495,1.06495,30000000.0
2009-11-05 04:52:00,1.06495,1.06495,1.0649,1.06495,283600000.0
2009-11-05 04:53:00,1.06495,1.06495,1.0649,1.0649,72800000.0
2009-11-05 04:54:00,1.0649,1.0649,1.06485,1.06485,77900000.0
2009-11-05 04:55:00,1.06485,1.06485,1.06475,1.06475,86900000.0
2009-11-05 04:56:00,1.06475,1.06475,1.06475,1.06475,48700000.0
2009-11-05 04:57:00,1.06485,1.06485,1.06475,1.06485,56100000.0
2009-11-05 04:58:00,1.06485,1.06485,1.06475,1.06475,34800000.0
2009-11-05 04:59:00,1.06485,1.06485,1.06475,1.06475,99500000.0
2009-11-05 05:00:00,1.06475,1.06485,1.06475,1.06475,101300000.0
2009-11-05 05:01:00,1.06475,1.06485,1.06475,1.06485,42800000.0
2009-11-05 05:02:00,1.06485,1.06485,1.06485,1.06485,16100000.0
2009-11-05 05:03:00,1.06485,1.06495,1.0647,1.06475,75100000.0
2009-11-05 05:04:00,1.06475,1.06475,1.06465,1.06465,54000000.0
2009-11-05 05:05:00,1.06465,1.06465,1.06465,1.06465,58900000.0
2009-11-05 05:06:00,1.06465,1.06465,1.06465,1.06465,14100000.0
2009-11-05 05:07:00,1.06465,1.06465,1.06465,1.06465,5500000.0
2009-11-05 05:08:00,1.06465,1.06465,1.06465,1.06465,16800000.0
2009-11-05 05:09:00,1.06465,1.06465,1.06465,1.06465,15000000.0
2009-11-05 05:10:00,1.06447,1.06464,1.06447,1.06457,133000000.0
2009-11-05 05:11:00,1.06465,1.06475,1.06465,1.06475,16200000.0
2009-11-05 05:12:00,1.06475,1.06475,1.06465,1.06465,21500000.0
2009-11-05 05:13:00,1.06465,1.06475,1.06465,1.06475,33200000.0
2009-11-05 05:14:00,1.06475,1.06485,1.06475,1.06485,9100000.0
2009-11-05 05:15:00,1.06485,1.0649,1.06485,1.0649,22200000.0
2009-11-05 05:16:00,1.06485,1.06485,1.06475,1.06475,15700000.0
2009-11-05 05:17:00,1.06485,1.06485,1.06475,1.06475,69800000.0
2009-11-05 05:18:00,1.06475,1.06485,1.06475,1.06475,32200000.0
2009-11-05 05:19:00,1.06475,1.06475,1.06475,1.06475,21600000.0
2009-11-05 05:20:00,1.06475,1.06475,1.06475,1.06475,7100000.0
2009-11-05 05:21:00,1.06475,1.06475,1.06475,1.06475,3300000.0
2009-11-05 05:22:00,1.06475,1.06475,1.06475,1.06475,22700000.0
2009-11-05 05:23:00,1.06475,1.06475,1.06475,1.06475,4600000.0
2009-11-05 05:24:00,1.06475,1.06485,1.06475,1.06475,19200000.0
2009-11-05 05:25:00,1.06475,1.06475,1.06475,1.06475,125600000.0
2009-11-05 05:26:00,1.06475,1.06485,1.06475,1.06485,21900000.0
2009-11-05 05:27:00,1.06485,1.06485,1.06465,1.06465,22300000.0
2009-11-05 05:28:00,1.06465,1.06465,1.06465,1.06465,3800000.0
2009-11-05 05:29:00,1.0647,1.06485,1.06465,1.06475,33900000.0
2009-11-05 05:30:00,1.06475,1.06475,1.06465,1.06475,29200000.0
2009-11-05 05:31:00,1.06475,1.06475,1.06475,1.06475,5300000.0
2009-11-05 05:32:00,1.06475,1.0649,1.06465,1.06485,134300001.0
2009-11-05 05:33:00,1.06485,1.06485,1.06475,1.06485,91100000.0
2009-11-05 05:34:00,1.06485,1.06485,1.06485,1.06485,5200000.0
2009-11-05 05:35:00,1.06495,1.06495,1.06485,1.06485,12800000.0
2009-11-05 05:36:00,1.06485,1.0657,1.06485,1.0657,77600000.0
2009-11-05 05:37:00,1.0657,1.06575,1.0657,1.06575,16200000.0
2009-11-05 05:38:00,1.06575,1.06575,1.0656,1.06565,55900000.0
2009-11-05 05:39:00,1.0656,1.06585,1.0656,1.06585,33500000.0
2009-11-05 05:40:00,1.06585,1.06585,1.0658,1.0658,8800000.0
2009-11-05 05:41:00,1.06585,1.0666,1.0658,1.0666,129800001.0
2009-11-05 05:42:00,1.0666,1.06665,1.0666,1.0666,44000000.0
2009-11-05 05:43:00,1.0666,1.067,1.0666,1.06695,97399999.0
2009-11-05 05:44:00,1.067,1.0675,1.067,1.0674,90600000.0
2009-11-05 05:45:00,1.0674,1.0676,1.0672,1.06735,152900000.0
2009-11-05 05:46:00,1.06735,1.06745,1.06675,1.06675,200200000.0
2009-11-05 05:47:00,1.06665,1.06665,1.06615,1.06625,153200000.0
2009-11-05 05:48:00,1.06625,1.0663,1.06605,1.06625,123400000.0
2009-11-05 05:49:00,1.0662,1.0664,1.066,1.0662,142500000.0
2009-11-05 05:50:00,1.0662,1.0664,1.0661,1.06635,143400000.0
2009-11-05 05:51:00,1.06635,1.0665,1.06635,1.06635,58000000.0
2009-11-05 05:52:00,1.0663,1.0663,1.0662,1.0662,61400000.0
2009-11-05 05:53:00,1.06625,1.06625,1.06615,1.06625,44400000.0
2009-11-05 05:54:00,1.06625,1.0665,1.0662,1.0665,107900000.0
2009-11-05 05:55:00,1.0665,1.0666,1.0665,1.0666,440900000.0
2009-11-05 05:56:00,1.06665,1.0667,1.06665,1.06665,33300000.0
2009-11-05 05:57:00,1.06665,1.06675,1.06665,1.06665,64800000.0
2009-11-05 05:58:00,1.0666,1.0668,1.06655,1.0668,120600000.0
2009-11-05 05:59:00,1.0668,1.06695,1.0666,1.06665,145700000.0
2009-11-05 06:00:00,1.06665,1.0667,1.06665,1.0667,28800000.0
2009-11-05 06:01:00,1.0667,1.0667,1.0667,1.0667,43200000.0
2009-11-05 06:02:00,1.0667,1.0667,1.0665,1.0667,45400000.0
2009-11-05 06:03:00,1.0667,1.0667,1.0666,1.0667,35600000.0
2009-11-05 06:04:00,1.0667,1.0667,1.0666,1.0666,40700000.0
2009-11-05 06:05:00,1.0666,1.06665,1.0665,1.06665,35200000.0
2009-11-05 06:06:00,1.06665,1.0667,1.06645,1.06655,47600000.0
2009-11-05 06:07:00,1.06655,1.06655,1.06635,1.06635,41600000.0
2009-11-05 06:08:00,1.06635,1.06635,1.0663,1.0663,9600000.0
2009-11-05 06:09:00,1.0663,1.0663,1.0663,1.0663,2400000.0
2009-11-05 06:10:00,1.06607,1.06623,1.06604,1.06611,106600000.0
2009-11-05 06:11:00,1.06635,1.06645,1.0663,1.06645,24600000.0
2009-11-05 06:12:00,1.06645,1.06645,1.0663,1.0663,69300000.0
2009-11-05 06:13:00,1.06635,1.06635,1.0663,1.0663,14400000.0
2009-11-05 06:14:00,1.0663,1.0665,1.06615,1.06615,80100000.0
2009-11-05 06:15:00,1.06605,1.06615,1.06605,1.06605,22900000.0
2009-11-05 06:16:00,1.06605,1.06605,1.066,1.066,5600000.0
2009-11-05 06:17:00,1.066,1.06605,1.0659,1.06605,101200000.0
2009-11-05 06:18:00,1.06615,1.06615,1.06605,1.06605,4200000.0
2009-11-05 06:19:00,1.06605,1.06615,1.06605,1.06615,8000000.0
2009-11-05 06:20:00,1.0661,1.0661,1.066,1.066,2600000.0
2009-11-05 06:21:00,1.06595,1.06595,1.06595,1.06595,7500000.0
2009-11-05 06:22:00,1.066,1.06605,1.066,1.06605,9500000.0
2009-11-05 06:23:00,1.06605,1.06605,1.06605,1.06605,16700000.0
2009-11-05 06:24:00,1.06605,1.06605,1.06605,1.06605,1700000.0
2009-11-05 06:25:00,1.06615,1.06615,1.06615,1.06615,18900000.0
2009-11-05 06:26:00,1.06615,1.06615,1.066,1.06605,19200000.0
2009-11-05 06:27:00,1.06605,1.06605,1.06595,1.06595,41900000.0
2009-11-05 06:28:00,1.06595,1.06615,1.06595,1.06615,34200000.0
2009-11-05 06:29:00,1.06615,1.0662,1.06615,1.0662,50100000.0
2009-11-05 06:30:00,1.0662,1.0662,1.0662,1.0662,2400000.0
2009-11-05 06:31:00,1.06625,1.06625,1.06625,1.06625,24000000.0
2009-11-05 06:32:00,1.06625,1.06625,1.06625,1.06625,24000000.0
2009-11-05 06:33:00,1.06625,1.06625,1.06625,1.06625,12000000.0
2009-11-05 06:34:00,1.06625,1.06625,1.06625,1.06625,12000000.0
2009-11-05 06:35:00,1.06625,1.06625,1.06625,1.06625,8000000.0
2009-11-05 06:36:00,1.06625,1.06625,1.06625,1.06625,1600000.0
2009-11-05 06:37:00,1.06625,1.06625,1.06625,1.06625,6400000.0
2009-11-05 06:38:00,1.06625,1.06625,1.06625,1.06625,17100000.0
2009-11-05 06:39:00,1.06625,1.0664,1.0662,1.06625,28900000.0
2009-11-05 06:40:00,1.06625,1.06625,1.06625,1.06625,32000000.0
2009-11-05 06:41:00,1.06625,1.06625,1.06625,1.06625,8000000.0
2009-11-05 06:42:00,1.06616,1.06617,1.06592,1.06608,252300000.0
2009-11-05 06:43:00,1.06625,1.06625,1.06615,1.06615,55600000.0
2009-11-05 06:44:00,1.06615,1.06615,1.06595,1.06595,23900000.0
2009-11-05 06:45:00,1.06595,1.06595,1.06595,1.06595,8000000.0
2009-11-05 06:46:00,1.06595,1.06595,1.06595,1.06595,2400000.0
2009-11-05 06:47:00,1.06595,1.06595,1.06595,1.06595,116000000.0
2009-11-05 06:48:00,1.06595,1.06595,1.06595,1.06595,21000000.0
2009-11-05 06:49:00,1.06595,1.06595,1.06595,1.06595,4000000.0
2009-11-05 06:50:00,1.06595,1.06595,1.06595,1.06595,10000000.0
2009-11-05 06:51:00,1.06595,1.06595,1.06595,1.06595,9000000.0
2009-11-05 06:52:00,1.06595,1.06595,1.06595,1.06595,6000000.0
2009-11-05 06:53:00,1.06595,1.06605,1.06595,1.06605,10000000.0
2009-11-05 06:54:00,1.06605,1.06625,1.06595,1.066,36900000.0
2009-11-05 06:55:00,1.066,1.06605,1.066,1.06605,32000000.0
2009-11-05 06:56:00,1.06605,1.06605,1.06595,1.06595,20800000.0
2009-11-05 06:57:00,1.06595,1.06595,1.06595,1.06595,18100000.0
2009-11-05 06:58:00,1.06595,1.066,1.06595,1.066,34400000.0
2009-11-05 06:59:00,1.06595,1.06595,1.0658,1.06585,64300000.0
2009-11-05 07:00:00,1.06585,1.06585,1.06575,1.0658,29700000.0
2009-11-05 07:01:00,1.0658,1.0658,1.06565,1.06575,84500000.0
2009-11-05 07:02:00,1.06575,1.06575,1.0657,1.0657,44700000.0
2009-11-05 07:03:00,1.06575,1.06575,1.0657,1.0657,19500000.0
2009-11-05 07:04:00,1.06575,1.06575,1.06575,1.06575,16900000.0
2009-11-05 07:05:00,1.06575,1.06575,1.06575,1.06575,32400000.0
2009-11-05 07:06:00,1.06575,1.06575,1.0655,1.06555,43600000.0
2009-11-05 07:07:00,1.06555,1.06555,1.06555,1.06555,12000000.0
2009-11-05 07:08:00,1.06555,1.06555,1.0655,1.06555,41100000.0
2009-11-05 07:09:00,1.06555,1.06555,1.0655,1.0655,8800000.0
2009-11-05 07:10:00,1.0655,1.0655,1.06545,1.06545,31600000.0
2009-11-05 07:11:00,1.06545,1.0655,1.06545,1.0655,36000000.0
2009-11-05 07:12:00,1.06545,1.06545,1.06515,1.06525,58600000.0
2009-11-05 07:13:00,1.06525,1.0653,1.0652,1.0653,17700000.0
2009-11-05 07:14:00,1.0654,1.06555,1.0654,1.0655,38100000.0
2009-11-05 07:15:00,1.06545,1.06545,1.0653,1.06545,179100000.0
2009-11-05 07:16:00,1.06545,1.06565,1.0654,1.06555,47800000.0
2009-11-05 07:17:00,1.06555,1.06575,1.0655,1.0657,51000000.0
2009-11-05 07:18:00,1.06575,1.06575,1.0657,1.06575,11000000.0
2009-11-05 07:19:00,1.06575,1.06575,1.0657,1.0657,27200000.0
2009-11-05 07:20:00,1.0657,1.06615,1.06555,1.0656,106400000.0
2009-11-05 07:21:00,1.0656,1.0657,1.06555,1.0656,17000000.0
2009-11-05 07:22:00,1.06565,1.06575,1.0656,1.0656,50000000.0
2009-11-05 07:23:00,1.0656,1.0658,1.0656,1.06575,95700000.0
2009-11-05 07:24:00,1.06575,1.06575,1.0656,1.0656,22900000.0
2009-11-05 07:25:00,1.0656,1.06585,1.0656,1.06585,29500000.0
2009-11-05 07:26:00,1.06585,1.06585,1.0656,1.0656,7000000.0
2009-11-05 07:27:00,1.0656,1.0656,1.06555,1.0656,34200000.0
2009-11-05 07:28:00,1.0656,1.0656,1.0656,1.0656,14600000.0
2009-11-05 07:29:00,1.0656,1.0656,1.06545,1.06545,20700000.0
2009-11-05 07:30:00,1.06545,1.06565,1.06545,1.06565,26600000.0
2009-11-05 07:31:00,1.06565,1.06565,1.06555,1.06555,9000000.0
2009-11-05 07:32:00,1.06555,1.0657,1.0655,1.0656,39500000.0
2009-11-05 07:33:00,1.0656,1.0656,1.06555,1.06555,6800000.0
2009-11-05 07:34:00,1.06555,1.06555,1.06545,1.0655,32000000.0
2009-11-05 07:35:00,1.0655,1.0655,1.06545,1.06545,11200000.0
2009-11-05 07:36:00,1.06545,1.06545,1.06545,1.06545,4800000.0
2009-11-05 07:37:00,1.06545,1.06545,1.06545,1.06545,50900000.0
2009-11-05 07:38:00,1.06545,1.06545,1.06545,1.06545,3000000.0
2009-11-05 07:39:00,1.06545,1.06545,1.06525,1.06535,44300000.0
2009-11-05 07:40:00,1.06535,1.06545,1.06535,1.06545,50900000.0
2009-11-05 07:41:00,1.06545,1.06545,1.065,1.0653,106700000.0
2009-11-05 07:42:00,1.0653,1.0653,1.0651,1.0651,13000000.0
2009-11-05 07:43:00,1.06505,1.06505,1.06505,1.06505,17400000.0
2009-11-05 07:44:00,1.06505,1.06505,1.065,1.065,62000000.0
2009-11-05 07:45:00,1.0649,1.0649,1.0648,1.0648,11400000.0
2009-11-05 07:46:00,1.0648,1.0648,1.0644,1.06445,64100000.0
2009-11-05 07:47:00,1.06445,1.06445,1.06445,1.06445,3200000.0
2009-11-05 07:48:00,1.0645,1.06455,1.0644,1.0644,11200000.0
2009-11-05 07:49:00,1.06445,1.06455,1.06445,1.06455,8600000.0
2009-11-05 07:50:00,1.06445,1.06445,1.06445,1.06445,5400000.0
2009-11-05 07:51:00,1.06425,1.06436,1.06417,1.06436,371500000.0
2009-11-05 07:52:00,1.06445,1.06445,1.06445,1.06445,8000000.0
2009-11-05 07:53:00,1.06445,1.0645,1.0644,1.0645,65700000.0
2009-11-05 07:54:00,1.0645,1.06455,1.0645,1.0645,7000000.0
2009-11-05 07:55:00,1.06455,1.0647,1.06455,1.0647,43700000.0
2009-11-05 07:56:00,1.0647,1.0647,1.06465,1.06465,47200000.0
2009-11-05 07:57:00,1.06475,1.06475,1.06465,1.06475,24200000.0
2009-11-05 07:58:00,1.06475,1.0648,1.06475,1.06475,45200000.0
2009-11-05 07:59:00,1.06475,1.0648,1.06475,1.0648,43400000.0
2009-11-05 08:00:00,1.0648,1.0648,1.0648,1.0648,20000000.0
2009-11-05 08:01:00,1.0648,1.0648,1.06455,1.06455,50000000.0
2009-11-05 08:02:00,1.0646,1.06475,1.0644,1.0647,50000000.0
2009-11-05 08:03:00,1.06465,1.0647,1.06465,1.0647,42900000.0
2009-11-05 08:04:00,1.0647,1.0647,1.0647,1.0647,15200000.0
2009-11-05 08:05:00,1.0647,1.06475,1.0646,1.06475,22700000.0
2009-11-05 08:06:00,1.0647,1.06485,1.0647,1.0648,30200000.0
2009-11-05 08:07:00,1.0648,1.0648,1.0648,1.0648,20000000.0
2009-11-05 08:08:00,1.0648,1.0648,1.0648,1.0648,59600000.0
2009-11-05 08:09:00,1.0648,1.06505,1.0648,1.06505,87800000.0
2009-11-05 08:10:00,1.06505,1.06505,1.0648,1.0648,44900000.0
2009-11-05 08:11:00,1.06485,1.06495,1.06485,1.0649,112800000.0
2009-11-05 08:12:00,1.0649,1.0649,1.06475,1.06475,49300000.0
2009-11-05 08:13:00,1.06475,1.06485,1.06475,1.0648,53300000.0
2009-11-05 08:14:00,1.0648,1.06485,1.0648,1.0648,80600000.0
2009-11-05 08:15:00,1.0648,1.0648,1.0648,1.0648,3000000.0
2009-11-05 08:16:00,1.0648,1.0648,1.0648,1.0648,4000000.0
2009-11-05 08:17:00,1.06475,1.0648,1.06475,1.0648,35900000.0
2009-11-05 08:18:00,1.0648,1.0648,1.0648,1.0648,7200000.0
2009-11-05 08:19:00,1.0648,1.0648,1.0648,1.0648,10400000.0
2009-11-05 08:20:00,1.0648,1.0648,1.0646,1.0646,66400000.0
2009-11-05 08:21:00,1.0646,1.0646,1.0646,1.0646,14400000.0
2009-11-05 08:22:00,1.0646,1.06475,1.0646,1.06475,32400000.0
2009-11-05 08:23:00,1.06475,1.06475,1.06445,1.0645,48400000.0
2009-11-05 08:24:00,1.0645,1.0645,1.0645,1.0645,22400000.0
2009-11-05 08:25:00,1.0645,1.06455,1.0645,1.06455,31600000.0
2009-11-05 08:26:00,1.06455,1.06465,1.0645,1.0645,57100000.0
2009-11-05 08:27:00,1.0645,1.0646,1.0645,1.0646,51500000.0
2009-11-05 08:28:00,1.0647,1.0647,1.06465,1.06465,20600000.0
2009-11-05 08:29:00,1.06465,1.06465,1.06465,1.06465,11200000.0
2009-11-05 08:30:00,1.06465,1.06465,1.06465,1.06465,4800000.0
2009-11-05 08:31:00,1.06465,1.06465,1.06465,1.06465,1600000.0
2009-11-05 08:32:00,1.06465,1.06465,1.06435,1.0645,33000000.0
2009-11-05 08:33:00,1.0645,1.0646,1.0645,1.06455,20800000.0
2009-11-05 08:34:00,1.06455,1.06485,1.06455,1.06485,45400000.0
2009-11-05 08:35:00,1.06485,1.0651,1.06485,1.06495,70300000.0
2009-11-05 08:36:00,1.06495,1.0651,1.0649,1.06495,67200000.0
2009-11-05 08:37:00,1.06495,1.06495,1.0648,1.0648,23700000.0
2009-11-05 08:38:00,1.06485,1.06485,1.06475,1.06475,24800000.0
2009-11-05 08:39:00,1.06475,1.06485,1.06475,1.0648,43000000.0
2009-11-05 08:40:00,1.0648,1.0655,1.0648,1.0655,77000000.0
2009-11-05 08:41:00,1.0655,1.0655,1.06545,1.06545,101100000.0
2009-11-05 08:42:00,1.06545,1.06545,1.06545,1.06545,14400000.0
2009-11-05 08:43:00,1.06545,1.06545,1.06545,1.06545,63100000.0
2009-11-05 08:44:00,1.0655,1.06585,1.0655,1.06585,49000000.0
2009-11-05 08:45:00,1.06585,1.06625,1.0658,1.06625,77200000.0
2009-11-05 08:46:00,1.0663,1.0665,1.0663,1.0663,154400000.0
2009-11-05 08:47:00,1.0663,1.0663,1.06615,1.06615,87300000.0
2009-11-05 08:48:00,1.06625,1.06625,1.0661,1.0662,63000000.0
2009-11-05 08:49:00,1.06615,1.0665,1.06615,1.0665,14000000.0
2009-11-05 08:50:00,1.06645,1.06685,1.06645,1.06675,99900000.0
2009-11-05 08:51:00,1.0668,1.06685,1.06675,1.06675,37200000.0
2009-11-05 08:52:00,1.0668,1.0668,1.06675,1.0668,44400000.0
2009-11-05 08:53:00,1.06685,1.0677,1.06685,1.0675,151600000.0
2009-11-05 08:54:00,1.0675,1.0675,1.0673,1.0673,95700000.0
2009-11-05 08:55:00,1.0673,1.06755,1.06725,1.06755,52700000.0
2009-11-05 08:56:00,1.06755,1.06755,1.06735,1.06735,44400000.0
2009-11-05 08:57:00,1.06735,1.06745,1.06715,1.06735,79700000.0
2009-11-05 08:58:00,1.06735,1.06735,1.06725,1.06725,108900000.0
2009-11-05 08:59:00,1.06725,1.06735,1.06725,1.06725,201700000.0
2009-11-05 09:00:00,1.06725,1.06795,1.06725,1.06795,126300000.0
2009-11-05 09:01:00,1.06795,1.06805,1.0674,1.0674,222000000.0
2009-11-05 09:02:00,1.06735,1.06735,1.06685,1.06685,109900000.0
2009-11-05 09:03:00,1.0669,1.06695,1.06655,1.06655,43100000.0
2009-11-05 09:04:00,1.0666,1.0667,1.06605,1.06605,190900000.0
2009-11-05 09:05:00,1.06605,1.0665,1.0659,1.06615,157700000.0
2009-11-05 09:06:00,1.06625,1.06625,1.06595,1.066,90700000.0
2009-11-05 09:07:00,1.066,1.0666,1.066,1.0666,197700000.0
2009-11-05 09:08:00,1.0666,1.06755,1.06645,1.06755,152600000.0
2009-11-05 09:09:00,1.06755,1.0676,1.0665,1.0665,160500000.0
2009-11-05 09:10:00,1.0665,1.0667,1.06645,1.06645,128900000.0
2009-11-05 09:11:00,1.06645,1.06645,1.066,1.0664,126800000.0
2009-11-05 09:12:00,1.0664,1.06645,1.06625,1.06625,141300000.0
2009-11-05 09:13:00,1.06625,1.06625,1.06605,1.06605,115500000.0
2009-11-05 09:14:00,1.06605,1.06605,1.0657,1.06575,77700000.0
2009-11-05 09:15:00,1.06575,1.0658,1.0654,1.0657,129800000.0
2009-11-05 09:16:00,1.0657,1.0658,1.0655,1.06575,137300000.0
2009-11-05 09:17:00,1.06575,1.06575,1.0649,1.065,146500000.0
2009-11-05 09:18:00,1.065,1.06505,1.06475,1.06495,130900000.0
2009-11-05 09:19:00,1.065,1.06515,1.06495,1.06495,97000000.0
2009-11-05 09:20:00,1.06495,1.0651,1.0649,1.06495,98900000.0
2009-11-05 09:21:00,1.06495,1.0654,1.0649,1.06505,188600000.0
2009-11-05 09:22:00,1.0651,1.06565,1.0651,1.0655,108800000.0
2009-11-05 09:23:00,1.0655,1.06605,1.0653,1.06595,179300000.0
2009-11-05 09:24:00,1.066,1.066,1.06565,1.06585,246500000.0
2009-11-05 09:25:00,1.06585,1.06595,1.06585,1.0659,87900000.0
2009-11-05 09:26:00,1.0659,1.0667,1.0659,1.06665,199800002.0
2009-11-05 09:27:00,1.06665,1.06665,1.06645,1.0665,99500000.0
2009-11-05 09:28:00,1.0666,1.0666,1.06635,1.0665,86100000.0
2009-11-05 09:29:00,1.0665,1.06655,1.0664,1.0664,128400000.0
2009-11-05 09:30:00,1.0664,1.0666,1.0664,1.0665,65900000.0
2009-11-05 09:31:00,1.0665,1.0665,1.066,1.066,80100000.0
2009-11-05 09:32:00,1.066,1.066,1.06595,1.06595,36600000.0
2009-11-05 09:33:00,1.06595,1.0665,1.06595,1.0665,95000000.0
2009-11-05 09:34:00,1.0665,1.0665,1.066,1.0661,141200000.0
2009-11-05 09:35:00,1.0661,1.06615,1.06605,1.06615,47600000.0
2009-11-05 09:36:00,1.06615,1.06615,1.0657,1.0657,64600000.0
2009-11-05 09:37:00,1.0657,1.0661,1.06565,1.0661,177100000.0
2009-11-05 09:38:00,1.0661,1.06655,1.06605,1.06645,148100000.0
2009-11-05 09:39:00,1.06645,1.0669,1.06625,1.0668,236700000.0
2009-11-05 09:40:00,1.0668,1.06745,1.0668,1.06735,312400000.0
2009-11-05 09:41:00,1.06735,1.0675,1.0671,1.0675,212400000.0
2009-11-05 09:42:00,1.0675,1.0676,1.0674,1.0676,69600000.0
2009-11-05 09:43:00,1.06755,1.06755,1.06705,1.06705,198600000.0
2009-11-05 09:44:00,1.06705,1.06715,1.0666,1.0666,277900000.0
2009-11-05 09:45:00,1.0666,1.0668,1.0666,1.0668,100200000.0
2009-11-05 09:46:00,1.0668,1.0672,1.0668,1.0668,230500000.0
2009-11-05 09:47:00,1.0668,1.06695,1.0668,1.06685,199700000.0
2009-11-05 09:48:00,1.06685,1.0669,1.0668,1.0668,139500000.0
2009-11-05 09:49:00,1.0668,1.06705,1.0668,1.0668,131300000.0
2009-11-05 09:50:00,1.0668,1.0668,1.0668,1.0668,15600000.0
2009-11-05 09:51:00,1.0668,1.0668,1.0668,1.0668,18900000.0
2009-11-05 09:52:00,1.0668,1.06725,1.0668,1.06725,50400000.0
2009-11-05 09:53:00,1.0673,1.0678,1.0673,1.06775,315900002.0
2009-11-05 09:54:00,1.0678,1.0678,1.0675,1.06755,108900000.0
2009-11-05 09:55:00,1.06755,1.06755,1.0675,1.06755,57600000.0
2009-11-05 09:56:00,1.06755,1.06755,1.0673,1.0673,65400000.0
2009-11-05 09:57:00,1.0673,1.06755,1.06725,1.0673,269200000.0
2009-11-05 09:58:00,1.0673,1.0673,1.067,1.067,87300000.0
2009-11-05 09:59:00,1.067,1.06705,1.06635,1.06655,84600000.0
2009-11-05 10:00:00,1.06655,1.06655,1.0662,1.06635,266100000.0
2009-11-05 10:01:00,1.0664,1.06695,1.06605,1.06645,284500000.0
2009-11-05 10:02:00,1.0664,1.0665,1.06635,1.0664,136700000.0
2009-11-05 10:03:00,1.0664,1.0664,1.06575,1.06595,332700000.0
2009-11-05 10:04:00,1.06595,1.06615,1.06585,1.0659,348400000.0
2009-11-05 10:05:00,1.0659,1.06675,1.0659,1.0666,320200000.0
2009-11-05 10:06:00,1.0666,1.0671,1.0666,1.06705,254300002.0
2009-11-05 10:07:00,1.0671,1.06715,1.06665,1.06705,275100000.0
2009-11-05 10:08:00,1.06705,1.0672,1.06705,1.0671,114800000.0
2009-11-05 10:09:00,1.0671,1.0671,1.06645,1.06665,301000000.0
2009-11-05 10:10:00,1.06665,1.06715,1.06665,1.06685,148400000.0
2009-11-05 10:11:00,1.06685,1.0673,1.06685,1.0673,293600000.0
2009-11-05 10:12:00,1.0673,1.0673,1.06675,1.06685,291200000.0
2009-11-05 10:13:00,1.06685,1.0672,1.06685,1.06715,160300000.0
2009-11-05 10:14:00,1.06715,1.0672,1.06705,1.0672,137800000.0
2009-11-05 10:15:00,1.0672,1.0672,1.0668,1.0668,175500000.0
2009-11-05 10:16:00,1.0668,1.0672,1.0668,1.0669,217500000.0
2009-11-05 10:17:00,1.0669,1.06695,1.0668,1.0669,145500000.0
2009-11-05 10:18:00,1.0669,1.06695,1.06675,1.06675,187400000.0
2009-11-05 10:19:00,1.06675,1.06675,1.06615,1.06615,319600000.0
2009-11-05 10:20:00,1.06615,1.06615,1.0658,1.06595,218300000.0
2009-11-05 10:21:00,1.066,1.06625,1.066,1.0662,112200000.0
2009-11-05 10:22:00,1.0662,1.06625,1.06615,1.0662,73200000.0
2009-11-05 10:23:00,1.0662,1.0663,1.0662,1.0662,125200000.0
2009-11-05 10:24:00,1.0662,1.0664,1.0662,1.06625,238400000.0
2009-11-05 10:25:00,1.06625,1.06625,1.06585,1.06595,329800000.0
2009-11-05 10:26:00,1.066,1.06605,1.0659,1.066,124100000.0
2009-11-05 10:27:00,1.066,1.0661,1.0659,1.0661,122400000.0
2009-11-05 10:28:00,1.06615,1.06625,1.06615,1.06625,109300000.0
2009-11-05 10:29:00,1.06625,1.06625,1.0662,1.0662,92700000.0
2009-11-05 10:30:00,1.0662,1.0664,1.06615,1.06635,200900000.0
2009-11-05 10:31:00,1.06635,1.06635,1.06625,1.06625,101100000.0
2009-11-05 10:32:00,1.06625,1.0663,1.06625,1.06625,85300000.0
2009-11-05 10:33:00,1.06625,1.06645,1.06625,1.06635,240100000.0
2009-11-05 10:34:00,1.06635,1.0667,1.06635,1.0664,266100000.0
2009-11-05 10:35:00,1.0664,1.0666,1.0663,1.0666,131800000.0
2009-11-05 10:36:00,1.0666,1.06665,1.06635,1.0664,167000000.0
2009-11-05 10:37:00,1.0664,1.06645,1.06625,1.0663,120100000.0
2009-11-05 10:38:00,1.06625,1.06635,1.06615,1.06635,135599999.0
2009-11-05 10:39:00,1.06635,1.0666,1.06635,1.0665,255600000.0
2009-11-05 10:40:00,1.0665,1.06655,1.06625,1.06625,124400000.0
2009-11-05 10:41:00,1.06625,1.0666,1.06625,1.0666,151200000.0
2009-11-05 10:42:00,1.0666,1.0666,1.06635,1.0665,216700000.0
2009-11-05 10:43:00,1.0665,1.0666,1.06625,1.0665,190000000.0
2009-11-05 10:44:00,1.0665,1.06685,1.0665,1.0668,148100000.0
2009-11-05 10:45:00,1.0668,1.06725,1.0668,1.06705,240700000.0
2009-11-05 10:46:00,1.06705,1.06725,1.0668,1.06725,259400001.0
2009-11-05 10:47:00,1.06725,1.0676,1.067,1.067,224500000.0
2009-11-05 10:48:00,1.0671,1.06745,1.06705,1.06745,254600000.0
2009-11-05 10:49:00,1.06745,1.0675,1.0672,1.0673,177900000.0
2009-11-05 10:50:00,1.0673,1.0676,1.067,1.06755,319200000.0
2009-11-05 10:51:00,1.06755,1.06755,1.067,1.06725,228100000.0
2009-11-05 10:52:00,1.06725,1.06735,1.0671,1.06715,164200000.0
2009-11-05 10:53:00,1.0671,1.06715,1.0667,1.06675,96500000.0
2009-11-05 10:54:00,1.06675,1.0668,1.0666,1.06665,81600000.0
2009-11-05 10:55:00,1.06665,1.06665,1.0659,1.06625,386100001.0
2009-11-05 10:56:00,1.06625,1.0667,1.06615,1.0666,225900000.0
2009-11-05 10:57:00,1.0666,1.0666,1.06625,1.0663,248200000.0
2009-11-05 10:58:00,1.06625,1.067,1.06625,1.06665,131700000.0
2009-11-05 10:59:00,1.06665,1.06705,1.06665,1.06705,120100000.0
2009-11-05 11:00:00,1.06705,1.06725,1.06685,1.06715,175400000.0
2009-11-05 11:01:00,1.06715,1.0674,1.06705,1.06705,110400000.0
2009-11-05 11:02:00,1.06705,1.0671,1.06685,1.06685,258400000.0
2009-11-05 11:03:00,1.06685,1.067,1.06675,1.0668,172200000.0
2009-11-05 11:04:00,1.06675,1.06675,1.06655,1.06675,203700000.0
2009-11-05 11:05:00,1.06675,1.06685,1.0666,1.06665,136800000.0
2009-11-05 11:06:00,1.06665,1.0668,1.06665,1.06675,52700000.0
2009-11-05 11:07:00,1.06675,1.06675,1.0666,1.0666,121500000.0
2009-11-05 11:08:00,1.0666,1.0666,1.0656,1.06565,293200000.0
2009-11-05 11:09:00,1.06565,1.06565,1.06545,1.06555,226200000.0
2009-11-05 11:10:00,1.06555,1.06555,1.06455,1.0648,345900000.0
2009-11-05 11:11:00,1.0649,1.06495,1.06465,1.06475,278200000.0
2009-11-05 11:12:00,1.06475,1.06525,1.06475,1.0651,248500000.0
2009-11-05 11:13:00,1.0651,1.0652,1.065,1.06515,89400000.0
2009-11-05 11:14:00,1.0651,1.0651,1.0648,1.0648,259300000.0
2009-11-05 11:15:00,1.0648,1.0649,1.06455,1.0648,248600000.0
2009-11-05 11:16:00,1.0648,1.0648,1.0646,1.06465,85300000.0
2009-11-05 11:17:00,1.06465,1.06485,1.06455,1.0648,98500000.0
2009-11-05 11:18:00,1.06475,1.06505,1.06465,1.06505,127100000.0
2009-11-05 11:19:00,1.06505,1.06505,1.0645,1.06485,181300000.0
2009-11-05 11:20:00,1.06485,1.06495,1.06465,1.06465,62100000.0
2009-11-05 11:21:00,1.06465,1.06485,1.06465,1.06485,154700000.0
2009-11-05 11:22:00,1.06485,1.06495,1.06485,1.06495,29600000.0
2009-11-05 11:23:00,1.06495,1.06495,1.06475,1.06475,17000000.0
2009-11-05 11:24:00,1.0648,1.0648,1.06435,1.0644,109200000.0
2009-11-05 11:25:00,1.0644,1.06465,1.0644,1.06465,168200000.0
2009-11-05 11:26:00,1.06465,1.0649,1.06465,1.0649,219999999.0
2009-11-05 11:27:00,1.0649,1.0654,1.0649,1.0653,321600000.0
2009-11-05 11:28:00,1.0653,1.0654,1.06485,1.06485,348200000.0
2009-11-05 11:29:00,1.06485,1.06495,1.0648,1.06485,386800000.0
2009-11-05 11:30:00,1.06485,1.06485,1.06435,1.06455,259500000.0
2009-11-05 11:31:00,1.0646,1.06475,1.0643,1.0644,133500000.0
2009-11-05 11:32:00,1.0644,1.0647,1.0644,1.0647,159600001.0
2009-11-05 11:33:00,1.06465,1.0647,1.06455,1.0646,107200000.0
2009-11-05 11:34:00,1.06455,1.06455,1.0643,1.0643,175400000.0
2009-11-05 11:35:00,1.06435,1.06455,1.0639,1.0639,321000000.0
2009-11-05 11:36:00,1.06385,1.0639,1.06335,1.06335,311000000.0
2009-11-05 11:37:00,1.0633,1.0634,1.06315,1.06315,138100000.0
2009-11-05 11:38:00,1.0631,1.0631,1.06255,1.06295,284000000.0
2009-11-05 11:39:00,1.06295,1.0631,1.06275,1.06275,317600000.0
2009-11-05 11:40:00,1.06275,1.063,1.06275,1.0628,263000000.0
2009-11-05 11:41:00,1.0628,1.0628,1.06215,1.0622,261800001.0
2009-11-05 11:42:00,1.0622,1.0626,1.0622,1.0625,234300000.0
2009-11-05 11:43:00,1.06245,1.06245,1.0622,1.0623,144000000.0
2009-11-05 11:44:00,1.0623,1.0624,1.0621,1.0621,190100000.0
2009-11-05 11:45:00,1.06215,1.0623,1.0621,1.06225,103600000.0
2009-11-05 11:46:00,1.06225,1.0626,1.06225,1.06245,450200000.0
2009-11-05 11:47:00,1.06245,1.06245,1.0624,1.0624,70800000.0
2009-11-05 11:48:00,1.0624,1.0626,1.06235,1.0625,298400000.0
2009-11-05 11:49:00,1.0625,1.0629,1.0625,1.06285,232300000.0
2009-11-05 11:50:00,1.06285,1.06295,1.06285,1.06295,145500000.0
2009-11-05 11:51:00,1.06305,1.06305,1.06295,1.06305,218200000.0
2009-11-05 11:52:00,1.06305,1.0632,1.0629,1.0632,124300000.0
2009-11-05 11:53:00,1.06325,1.0633,1.0631,1.0633,135500000.0
2009-11-05 11:54:00,1.06335,1.0634,1.06315,1.06335,236200000.0
2009-11-05 11:55:00,1.0633,1.0633,1.06315,1.0633,128800000.0
2009-11-05 11:56:00,1.0633,1.06345,1.0631,1.0634,486200000.0
2009-11-05 11:57:00,1.0634,1.0634,1.06315,1.06315,120100000.0
2009-11-05 11:58:00,1.06315,1.06315,1.0628,1.0629,265200000.0
2009-11-05 11:59:00,1.0629,1.06335,1.0629,1.0633,320700000.0
2009-11-05 12:00:00,1.0633,1.06385,1.0633,1.0637,251900000.0
2009-11-05 12:01:00,1.0637,1.0637,1.06355,1.06355,138600000.0
2009-11-05 12:02:00,1.0635,1.0641,1.0635,1.064,265100000.0
2009-11-05 12:03:00,1.064,1.0642,1.0638,1.06385,220600000.0
2009-11-05 12:04:00,1.06385,1.0641,1.06385,1.06405,190200000.0
2009-11-05 12:05:00,1.064,1.0642,1.064,1.0642,121600000.0
2009-11-05 12:06:00,1.0642,1.06435,1.064,1.06405,77300000.0
2009-11-05 12:07:00,1.06405,1.06435,1.06405,1.0643,114500000.0
2009-11-05 12:08:00,1.0643,1.0643,1.06375,1.06385,212100000.0
2009-11-05 12:09:00,1.0638,1.0638,1.0633,1.0633,56200000.0
2009-11-05 12:10:00,1.0632,1.0632,1.063,1.0631,77300000.0
2009-11-05 12:11:00,1.0631,1.0636,1.0631,1.0636,251300000.0
2009-11-05 12:12:00,1.0636,1.0636,1.0635,1.0635,41000000.0
2009-11-05 12:13:00,1.0635,1.0636,1.0632,1.06325,209900000.0
2009-11-05 12:14:00,1.06325,1.0633,1.0632,1.0632,75000000.0
2009-11-05 12:15:00,1.0632,1.0633,1.06295,1.063,245500000.0
2009-11-05 12:16:00,1.063,1.0631,1.063,1.063,143100000.0
2009-11-05 12:17:00,1.0631,1.0633,1.063,1.0631,240700000.0
2009-11-05 12:18:00,1.0631,1.0632,1.06295,1.06305,270900000.0
2009-11-05 12:19:00,1.06305,1.06325,1.06295,1.06305,203500000.0
2009-11-05 12:20:00,1.06305,1.06305,1.06265,1.06265,178700000.0
2009-11-05 12:21:00,1.06265,1.0627,1.0624,1.0626,445600000.0
2009-11-05 12:22:00,1.06265,1.0628,1.06265,1.0628,275500000.0
2009-11-05 12:23:00,1.0628,1.06295,1.0628,1.0629,121400000.0
2009-11-05 12:24:00,1.0629,1.06295,1.0629,1.0629,196800000.0
2009-11-05 12:25:00,1.06295,1.06315,1.0629,1.06315,188400000.0
2009-11-05 12:26:00,1.06315,1.06375,1.06315,1.0637,264400000.0
2009-11-05 12:27:00,1.06375,1.06385,1.06355,1.06385,366300000.0
2009-11-05 12:28:00,1.06385,1.06395,1.06345,1.06355,131000000.0
2009-11-05 12:29:00,1.06355,1.0636,1.0634,1.0636,138000000.0
2009-11-05 12:30:00,1.06375,1.06405,1.06375,1.0638,157600000.0
2009-11-05 12:31:00,1.0638,1.06385,1.06345,1.0635,161700000.0
2009-11-05 12:32:00,1.0635,1.0638,1.0635,1.0638,119000000.0
2009-11-05 12:33:00,1.0638,1.0638,1.0636,1.06365,145100000.0
2009-11-05 12:34:00,1.0636,1.06385,1.0636,1.06375,118000000.0
2009-11-05 12:35:00,1.06375,1.06375,1.06365,1.06375,125300000.0
2009-11-05 12:36:00,1.06375,1.06375,1.06355,1.0636,50400000.0
2009-11-05 12:37:00,1.0636,1.0638,1.06355,1.0638,84400000.0
2009-11-05 12:38:00,1.0638,1.0638,1.06355,1.06365,93600000.0
2009-11-05 12:39:00,1.06365,1.06445,1.06365,1.0644,97100000.0
2009-11-05 12:40:00,1.06455,1.06465,1.0644,1.06445,82800000.0
2009-11-05 12:41:00,1.06445,1.065,1.06445,1.06495,240700000.0
2009-11-05 12:42:00,1.06495,1.06535,1.06475,1.06535,186400000.0
2009-11-05 12:43:00,1.0653,1.0654,1.065,1.065,83100000.0
2009-11-05 12:44:00,1.06505,1.0656,1.065,1.0653,107100000.0
2009-11-05 12:45:00,1.0653,1.06545,1.06495,1.0651,227800000.0
2009-11-05 12:46:00,1.06505,1.0651,1.06465,1.0651,271800001.0
2009-11-05 12:47:00,1.06515,1.0653,1.065,1.0651,232400000.0
2009-11-05 12:48:00,1.06515,1.06525,1.0645,1.0649,286300000.0
2009-11-05 12:49:00,1.0649,1.0651,1.0647,1.0649,405900000.0
2009-11-05 12:50:00,1.0649,1.0649,1.0643,1.0643,142600000.0
2009-11-05 12:51:00,1.06435,1.06465,1.0642,1.0645,269700000.0
2009-11-05 12:52:00,1.0645,1.0645,1.06415,1.0642,194100000.0
2009-11-05 12:53:00,1.06425,1.06465,1.06425,1.06455,164700000.0
2009-11-05 12:54:00,1.06455,1.06455,1.06425,1.0644,197400000.0
2009-11-05 12:55:00,1.06435,1.06445,1.06425,1.0643,130100000.0
2009-11-05 12:56:00,1.06425,1.0645,1.06425,1.0644,151000000.0
2009-11-05 12:57:00,1.06445,1.0647,1.0644,1.0647,109400000.0
2009-11-05 12:58:00,1.0647,1.0647,1.06455,1.06455,152400000.0
2009-11-05 12:59:00,1.06455,1.06475,1.06445,1.06475,109200000.0
2009-11-05 13:00:00,1.06475,1.06475,1.0643,1.0644,67200000.0
2009-11-05 13:01:00,1.0644,1.06445,1.064,1.064,532800000.0
2009-11-05 13:02:00,1.064,1.0641,1.0634,1.0634,222600000.0
2009-11-05 13:03:00,1.0634,1.06375,1.0633,1.06375,169600000.0
2009-11-05 13:04:00,1.06375,1.06375,1.06345,1.0637,165500000.0
2009-11-05 13:05:00,1.0637,1.0637,1.0634,1.0634,260200000.0
2009-11-05 13:06:00,1.0634,1.0636,1.0634,1.06345,125400000.0
2009-11-05 13:07:00,1.06355,1.06355,1.06345,1.06345,92400000.0
2009-11-05 13:08:00,1.06345,1.0635,1.06345,1.0635,54600000.0
2009-11-05 13:09:00,1.0635,1.0635,1.0635,1.0635,2000000.0
2009-11-05 13:10:00,1.0635,1.06375,1.0635,1.0637,77700000.0
2009-11-05 13:11:00,1.0637,1.0638,1.0637,1.0638,67200000.0
2009-11-05 13:12:00,1.0638,1.06385,1.0638,1.0638,32000000.0
2009-11-05 13:13:00,1.0638,1.0638,1.0638,1.0638,6000000.0
2009-11-05 13:14:00,1.0638,1.0638,1.0638,1.0638,16700000.0
2009-11-05 13:15:00,1.0638,1.0638,1.0638,1.0638,6800000.0
2009-11-05 13:16:00,1.0638,1.06385,1.0638,1.06385,125400000.0
2009-11-05 13:17:00,1.06385,1.0639,1.06385,1.0639,149700000.0
2009-11-05 13:18:00,1.0639,1.06465,1.0639,1.0646,170600000.0
2009-11-05 13:19:00,1.06455,1.06455,1.0644,1.06455,66800000.0
2009-11-05 13:20:00,1.06455,1.06455,1.0645,1.0645,63900000.0
2009-11-05 13:21:00,1.0645,1.06455,1.0645,1.06455,86200000.0
2009-11-05 13:22:00,1.06455,1.06455,1.06435,1.06435,80100000.0
2009-11-05 13:23:00,1.06435,1.06465,1.0643,1.06465,209600000.0
2009-11-05 13:24:00,1.0645,1.0645,1.06435,1.06435,114800000.0
2009-11-05 13:25:00,1.0644,1.0644,1.064,1.06425,225000000.0
2009-11-05 13:26:00,1.06425,1.06455,1.06425,1.0645,306300000.0
2009-11-05 13:27:00,1.0645,1.0645,1.0643,1.0644,121900000.0
2009-11-05 13:28:00,1.0644,1.0645,1.0639,1.06405,146000000.0
2009-11-05 13:29:00,1.06405,1.06405,1.0636,1.064,148099999.0
2009-11-05 13:30:00,1.0642,1.0645,1.0641,1.06445,180800000.0
2009-11-05 13:31:00,1.06445,1.06465,1.0644,1.0646,232400000.0
2009-11-05 13:32:00,1.0646,1.0646,1.06415,1.0642,450500000.0
2009-11-05 13:33:00,1.0642,1.06445,1.06415,1.06435,147600000.0
2009-11-05 13:34:00,1.06425,1.06425,1.0638,1.0641,265600000.0
2009-11-05 13:35:00,1.06405,1.0644,1.06405,1.0642,228000000.0
2009-11-05 13:36:00,1.06415,1.0642,1.06405,1.0642,340700000.0
2009-11-05 13:37:00,1.0642,1.06425,1.064,1.06425,209799999.0
2009-11-05 13:38:00,1.06425,1.06425,1.0639,1.0639,142700000.0
2009-11-05 13:39:00,1.06395,1.06445,1.0639,1.0639,112500000.0
2009-11-05 13:40:00,1.06395,1.0641,1.06395,1.0641,128800000.0
2009-11-05 13:41:00,1.0641,1.06435,1.0641,1.0643,216300000.0
2009-11-05 13:42:00,1.0643,1.0643,1.0638,1.06395,175500000.0
2009-11-05 13:43:00,1.064,1.06425,1.064,1.06425,112300000.0
2009-11-05 13:44:00,1.06425,1.06435,1.0642,1.06435,66800000.0
2009-11-05 13:45:00,1.0644,1.0644,1.06425,1.06425,87600000.0
2009-11-05 13:46:00,1.06425,1.0643,1.0642,1.0642,83800000.0
2009-11-05 13:47:00,1.0642,1.0642,1.0639,1.06395,89700000.0
2009-11-05 13:48:00,1.06395,1.0642,1.0639,1.0642,134500000.0
2009-11-05 13:49:00,1.0642,1.06465,1.0642,1.06435,351100000.0
2009-11-05 13:50:00,1.06435,1.06455,1.06435,1.06455,119800000.0
2009-11-05 13:51:00,1.06455,1.0646,1.06445,1.0645,96600000.0
2009-11-05 13:52:00,1.06455,1.06455,1.06455,1.06455,226600000.0
2009-11-05 13:53:00,1.06455,1.0646,1.06435,1.06455,146100000.0
2009-11-05 13:54:00,1.06455,1.0646,1.06455,1.0646,115700000.0
2009-11-05 13:55:00,1.0646,1.0652,1.0646,1.0652,383300000.0
2009-11-05 13:56:00,1.0652,1.06535,1.0652,1.0653,101000000.0
2009-11-05 13:57:00,1.0653,1.0654,1.06495,1.06515,279900000.0
2009-11-05 13:58:00,1.06515,1.06525,1.0651,1.0652,130400000.0
2009-11-05 13:59:00,1.06515,1.06595,1.0651,1.06595,388599999.0
2009-11-05 14:00:00,1.06595,1.06605,1.06505,1.0653,311400000.0
2009-11-05 14:01:00,1.0653,1.0656,1.06525,1.0655,464800000.0
2009-11-05 14:02:00,1.0655,1.0655,1.06495,1.0653,305300000.0
2009-11-05 14:03:00,1.0653,1.0653,1.06505,1.06525,348000000.0
2009-11-05 14:04:00,1.0653,1.0653,1.06505,1.0653,246200000.0
2009-11-05 14:05:00,1.0653,1.0653,1.0649,1.0652,225400000.0
2009-11-05 14:06:00,1.0652,1.0653,1.06505,1.0652,456400000.0
2009-11-05 14:07:00,1.0652,1.0652,1.06505,1.0651,313400000.0
2009-11-05 14:08:00,1.0651,1.0651,1.065,1.065,104900000.0
2009-11-05 14:09:00,1.065,1.06505,1.06475,1.06505,402200000.0
2009-11-05 14:10:00,1.065,1.065,1.0642,1.06445,396200000.0
2009-11-05 14:11:00,1.06445,1.06445,1.064,1.0641,354100001.0
2009-11-05 14:12:00,1.06415,1.0644,1.0639,1.064,101600000.0
2009-11-05 14:13:00,1.064,1.064,1.06355,1.0637,239800000.0
2009-11-05 14:14:00,1.0637,1.064,1.0636,1.064,114400000.0
2009-11-05 14:15:00,1.064,1.06405,1.064,1.064,86200000.0
2009-11-05 14:16:00,1.064,1.0641,1.064,1.06405,110200000.0
2009-11-05 14:17:00,1.064,1.064,1.06395,1.064,103000000.0
2009-11-05 14:18:00,1.064,1.06415,1.064,1.06415,81100000.0
2009-11-05 14:19:00,1.06415,1.06415,1.0636,1.0636,484100002.0
2009-11-05 14:20:00,1.0636,1.0636,1.063,1.063,168600000.0
2009-11-05 14:21:00,1.063,1.06315,1.0626,1.0626,488100001.0
2009-11-05 14:22:00,1.0626,1.0628,1.06245,1.0625,345600000.0
2009-11-05 14:23:00,1.0625,1.06295,1.06245,1.06295,264200000.0
2009-11-05 14:24:00,1.06295,1.06305,1.06285,1.06305,523500000.0
2009-11-05 14:25:00,1.06305,1.0631,1.06305,1.0631,309200001.0
2009-11-05 14:26:00,1.0631,1.06315,1.0631,1.0631,200400000.0
2009-11-05 14:27:00,1.0631,1.0631,1.06255,1.06255,283800000.0
2009-11-05 14:28:00,1.06255,1.06255,1.06225,1.06235,345600000.0
2009-11-05 14:29:00,1.06235,1.0625,1.0623,1.06235,294000000.0
2009-11-05 14:30:00,1.06235,1.0624,1.06195,1.062,208700000.0
2009-11-05 14:31:00,1.062,1.0621,1.062,1.0621,88500000.0
2009-11-05 14:32:00,1.0621,1.0621,1.06155,1.0616,449000000.0
2009-11-05 14:33:00,1.0616,1.06185,1.06135,1.06185,353100000.0
2009-11-05 14:34:00,1.06185,1.062,1.06185,1.06195,449800008.0
2009-11-05 14:35:00,1.06195,1.0621,1.0619,1.062,290300000.0
2009-11-05 14:36:00,1.062,1.06235,1.062,1.0622,409000000.0
2009-11-05 14:37:00,1.0622,1.0623,1.06205,1.06225,154000000.0
2009-11-05 14:38:00,1.0623,1.0623,1.06165,1.0618,350800001.0
2009-11-05 14:39:00,1.0618,1.062,1.0616,1.062,350400000.0
2009-11-05 14:40:00,1.062,1.0621,1.0618,1.0621,226600000.0
2009-11-05 14:41:00,1.06205,1.0622,1.06185,1.06185,488900000.0
2009-11-05 14:42:00,1.06185,1.06245,1.0618,1.06245,477999998.0
2009-11-05 14:43:00,1.06245,1.0626,1.06235,1.0626,89000000.0
2009-11-05 14:44:00,1.06255,1.06265,1.06205,1.0623,279499999.0
2009-11-05 14:45:00,1.06225,1.0625,1.06225,1.06235,79300000.0
2009-11-05 14:46:00,1.06235,1.0625,1.0621,1.06235,316200000.0
2009-11-05 14:47:00,1.0624,1.0625,1.0621,1.0624,224000000.0
2009-11-05 14:48:00,1.0624,1.06285,1.0624,1.0628,307600000.0
2009-11-05 14:49:00,1.0628,1.0635,1.0628,1.0633,449000000.0
2009-11-05 14:50:00,1.0633,1.06355,1.0633,1.06345,239400000.0
2009-11-05 14:51:00,1.0635,1.0638,1.06345,1.06345,80900000.0
2009-11-05 14:52:00,1.06345,1.064,1.06315,1.0639,396700000.0
2009-11-05 14:53:00,1.06385,1.06385,1.06365,1.06365,341299999.0
2009-11-05 14:54:00,1.06365,1.06425,1.06365,1.06415,561799999.0
2009-11-05 14:55:00,1.06415,1.06425,1.06415,1.06415,237500000.0
2009-11-05 14:56:00,1.06415,1.06415,1.0633,1.0634,315700000.0
2009-11-05 14:57:00,1.0634,1.06395,1.06335,1.06395,535799999.0
2009-11-05 14:58:00,1.0639,1.064,1.0639,1.064,29600000.0
2009-11-05 14:59:00,1.0639,1.064,1.06385,1.06395,223100000.0
2009-11-05 15:00:00,1.06395,1.0642,1.0639,1.06415,240500000.0
2009-11-05 15:01:00,1.0641,1.0641,1.0639,1.0639,129600000.0
2009-11-05 15:02:00,1.06395,1.06395,1.06385,1.06385,134000000.0
2009-11-05 15:03:00,1.06385,1.064,1.0637,1.0637,358200001.0
2009-11-05 15:04:00,1.06375,1.064,1.0637,1.0639,112000000.0
2009-11-05 15:05:00,1.0639,1.0639,1.06375,1.0639,232500000.0
2009-11-05 15:06:00,1.0639,1.0639,1.0637,1.06375,146400000.0
2009-11-05 15:07:00,1.06375,1.06445,1.06375,1.0642,292899999.0
2009-11-05 15:08:00,1.0642,1.0642,1.06395,1.0641,90700000.0
2009-11-05 15:09:00,1.06405,1.0641,1.06325,1.06325,255900000.0
2009-11-05 15:10:00,1.06325,1.06365,1.06325,1.06365,247100000.0
2009-11-05 15:11:00,1.06365,1.0637,1.06355,1.0637,34600000.0
2009-11-05 15:12:00,1.0637,1.0639,1.0637,1.0637,239200000.0
2009-11-05 15:13:00,1.0637,1.06375,1.06355,1.06365,97900000.0
2009-11-05 15:14:00,1.06365,1.0637,1.06285,1.06285,260100000.0
2009-11-05 15:15:00,1.06285,1.0632,1.06265,1.06265,364099999.0
2009-11-05 15:16:00,1.06265,1.0629,1.06265,1.0629,163800000.0
2009-11-05 15:17:00,1.0629,1.0631,1.0629,1.06305,279600001.0
2009-11-05 15:18:00,1.06305,1.06325,1.06305,1.0632,251200000.0
2009-11-05 15:19:00,1.06315,1.0633,1.06315,1.06325,236000000.0
2009-11-05 15:20:00,1.0633,1.0634,1.06315,1.0632,285400001.0
2009-11-05 15:21:00,1.0633,1.0637,1.0632,1.06355,355800001.0
2009-11-05 15:22:00,1.06345,1.0635,1.06335,1.06335,131900000.0
2009-11-05 15:23:00,1.0633,1.0633,1.0633,1.0633,33700000.0
2009-11-05 15:24:00,1.0633,1.0633,1.06315,1.06315,144100000.0
2009-11-05 15:25:00,1.06315,1.06335,1.06315,1.06315,207100000.0
2009-11-05 15:26:00,1.06315,1.0632,1.06295,1.06315,141900000.0
2009-11-05 15:27:00,1.06315,1.06315,1.06315,1.06315,119000000.0
2009-11-05 15:28:00,1.0632,1.06325,1.06305,1.06305,108400000.0
2009-11-05 15:29:00,1.06305,1.0631,1.0629,1.06305,162300000.0
2009-11-05 15:30:00,1.06305,1.06305,1.062,1.0621,326800000.0
2009-11-05 15:31:00,1.0621,1.06255,1.0621,1.06245,509099999.0
2009-11-05 15:32:00,1.06245,1.06245,1.06225,1.0623,440100000.0
2009-11-05 15:33:00,1.06225,1.06275,1.0622,1.0622,540400000.0
2009-11-05 15:34:00,1.0622,1.06235,1.06165,1.0623,759300001.0
2009-11-05 15:35:00,1.0623,1.06235,1.06135,1.0616,688500000.0
2009-11-05 15:36:00,1.0616,1.06165,1.0605,1.06075,894999999.0
2009-11-05 15:37:00,1.06085,1.0616,1.06085,1.06115,928599999.0
2009-11-05 15:38:00,1.0612,1.06135,1.06105,1.06135,320500000.0
2009-11-05 15:39:00,1.0614,1.0618,1.0613,1.0614,274400003.0
2009-11-05 15:40:00,1.06125,1.06125,1.0605,1.0605,427300000.0
2009-11-05 15:41:00,1.0607,1.0609,1.06065,1.0607,195800000.0
2009-11-05 15:42:00,1.06075,1.06105,1.06075,1.06105,104400000.0
2009-11-05 15:43:00,1.06105,1.06145,1.0607,1.06075,342900000.0
2009-11-05 15:44:00,1.06075,1.06135,1.0606,1.061,565800002.0
2009-11-05 15:45:00,1.06105,1.06105,1.0605,1.06085,258800001.0
2009-11-05 15:46:00,1.0609,1.06185,1.0609,1.0615,408600000.0
2009-11-05 15:47:00,1.0615,1.0616,1.0615,1.0616,268000000.0
2009-11-05 15:48:00,1.0616,1.0619,1.0616,1.0617,344200001.0
2009-11-05 15:49:00,1.06165,1.0626,1.06165,1.0626,434200000.0
2009-11-05 15:50:00,1.0626,1.0627,1.06205,1.06225,687100001.0
2009-11-05 15:51:00,1.0623,1.06285,1.06225,1.06275,356200000.0
2009-11-05 15:52:00,1.06275,1.06285,1.0627,1.0627,67000000.0
2009-11-05 15:53:00,1.06265,1.063,1.0626,1.06285,460400001.0
2009-11-05 15:54:00,1.06285,1.063,1.0624,1.0625,393500000.0
2009-11-05 15:55:00,1.0625,1.0626,1.0622,1.0624,250100000.0
2009-11-05 15:56:00,1.0624,1.0627,1.0624,1.0625,258600000.0
2009-11-05 15:57:00,1.0625,1.06255,1.06235,1.0624,146300000.0
2009-11-05 15:58:00,1.0624,1.0624,1.0623,1.0623,132000000.0
2009-11-05 15:59:00,1.0623,1.06245,1.06225,1.06245,367800000.0
2009-11-05 16:00:00,1.0625,1.0625,1.0623,1.0623,277900000.0
2009-11-05 16:01:00,1.0623,1.0624,1.06155,1.06205,466400000.0
2009-11-05 16:02:00,1.06205,1.0624,1.06205,1.06215,500300001.0
2009-11-05 16:03:00,1.06215,1.0622,1.06175,1.06175,745800003.0
2009-11-05 16:04:00,1.06175,1.0619,1.06175,1.0618,270100000.0
2009-11-05 16:05:00,1.0618,1.0623,1.0618,1.0622,405799998.0
2009-11-05 16:06:00,1.0622,1.06245,1.0622,1.0624,353099999.0
2009-11-05 16:07:00,1.0624,1.06245,1.0623,1.0624,419400001.0
2009-11-05 16:08:00,1.06245,1.0629,1.06245,1.0629,416600001.0
2009-11-05 16:09:00,1.06295,1.06335,1.06295,1.06315,665100000.0
2009-11-05 16:10:00,1.0631,1.0632,1.063,1.063,468000000.0
2009-11-05 16:11:00,1.063,1.06325,1.063,1.06315,237800000.0
2009-11-05 16:12:00,1.06315,1.0632,1.06295,1.06295,419400000.0
2009-11-05 16:13:00,1.06295,1.0633,1.06295,1.063,736900000.0
2009-11-05 16:14:00,1.063,1.0635,1.06295,1.06335,421800000.0
2009-11-05 16:15:00,1.06335,1.0634,1.0633,1.0633,239200000.0
2009-11-05 16:16:00,1.0633,1.0633,1.0632,1.0632,87000000.0
2009-11-05 16:17:00,1.0632,1.0632,1.063,1.063,227800000.0
2009-11-05 16:18:00,1.063,1.06325,1.063,1.06325,318699998.0
2009-11-05 16:19:00,1.06325,1.0633,1.06315,1.0632,258900000.0
2009-11-05 16:20:00,1.0632,1.06325,1.06295,1.0632,563199997.0
2009-11-05 16:21:00,1.06315,1.06325,1.0631,1.0631,562600000.0
2009-11-05 16:22:00,1.0631,1.0633,1.06305,1.06305,582800000.0
2009-11-05 16:23:00,1.06305,1.0632,1.06305,1.0632,614800000.0
2009-11-05 16:24:00,1.0632,1.06355,1.0632,1.06355,536900001.0
2009-11-05 16:25:00,1.0635,1.06375,1.0635,1.0636,322200000.0
2009-11-05 16:26:00,1.0636,1.06365,1.06355,1.06355,528500000.0
2009-11-05 16:27:00,1.06355,1.0636,1.06355,1.0636,127200000.0
2009-11-05 16:28:00,1.06365,1.06365,1.06355,1.0636,205800000.0
2009-11-05 16:29:00,1.0636,1.06385,1.06355,1.06385,255200001.0
2009-11-05 16:30:00,1.0638,1.06385,1.06305,1.06315,726300000.0
2009-11-05 16:31:00,1.06315,1.0634,1.06275,1.06285,712600000.0
2009-11-05 16:32:00,1.0629,1.06335,1.0627,1.06275,522600000.0
2009-11-05 16:33:00,1.06275,1.0632,1.06275,1.06315,492599998.0
2009-11-05 16:34:00,1.06315,1.06405,1.06315,1.06385,961300001.0
2009-11-05 16:35:00,1.06385,1.06405,1.0631,1.06325,747300000.0
2009-11-05 16:36:00,1.06325,1.0636,1.0629,1.06355,511600000.0
2009-11-05 16:37:00,1.06355,1.0641,1.0635,1.0641,685799994.0
2009-11-05 16:38:00,1.0641,1.06565,1.0641,1.0654,783599999.0
2009-11-05 16:39:00,1.06545,1.066,1.0652,1.06525,503300001.0
2009-11-05 16:40:00,1.06525,1.0659,1.06525,1.06575,873599999.0
2009-11-05 16:41:00,1.06575,1.06575,1.0651,1.06515,669300001.0
2009-11-05 16:42:00,1.06525,1.0657,1.06515,1.06555,668399998.0
2009-11-05 16:43:00,1.06545,1.06555,1.06505,1.0651,1033499999.0
2009-11-05 16:44:00,1.0651,1.0663,1.065,1.0663,904299999.0
2009-11-05 16:45:00,1.0663,1.0668,1.066,1.06605,641300001.0
2009-11-05 16:46:00,1.066,1.066,1.065,1.06515,911000001.0
2009-11-05 16:47:00,1.06515,1.06515,1.06425,1.0648,725700000.0
2009-11-05 16:48:00,1.0649,1.06505,1.06475,1.0648,437300000.0
2009-11-05 16:49:00,1.0648,1.0652,1.06465,1.0652,662300000.0
2009-11-05 16:50:00,1.0652,1.0652,1.0646,1.06475,611099999.0
2009-11-05 16:51:00,1.06475,1.06515,1.0646,1.06515,644099999.0
2009-11-05 16:52:00,1.0651,1.0651,1.0638,1.064,351300000.0
2009-11-05 16:53:00,1.064,1.0642,1.0638,1.0639,366300000.0
2009-11-05 16:54:00,1.0639,1.06455,1.06375,1.0639,772800001.0
2009-11-05 16:55:00,1.0639,1.0642,1.06365,1.06375,910399999.0
2009-11-05 16:56:00,1.06375,1.06375,1.06345,1.0635,608500001.0
2009-11-05 16:57:00,1.06355,1.0636,1.06315,1.06335,637900001.0
2009-11-05 16:58:00,1.0634,1.0636,1.06325,1.0634,348700000.0
2009-11-05 16:59:00,1.0634,1.0634,1.06305,1.06315,273100000.0
2009-11-05 17:00:00,1.0631,1.06315,1.06205,1.06205,471300000.0
2009-11-05 17:01:00,1.06205,1.0631,1.0619,1.06285,394200000.0
2009-11-05 17:02:00,1.06285,1.06315,1.0626,1.063,485900000.0
2009-11-05 17:03:00,1.063,1.0631,1.0625,1.06285,645799998.0
2009-11-05 17:04:00,1.06285,1.0632,1.06275,1.06305,452399999.0
2009-11-05 17:05:00,1.06305,1.06335,1.06255,1.0633,604700001.0
2009-11-05 17:06:00,1.0633,1.0635,1.06305,1.06325,646699999.0
2009-11-05 17:07:00,1.06325,1.06375,1.0628,1.06375,474479998.0
2009-11-05 17:08:00,1.06375,1.0641,1.06375,1.06405,537200001.0
2009-11-05 17:09:00,1.06405,1.0644,1.0639,1.0639,506500000.0
2009-11-05 17:10:00,1.06395,1.0648,1.0639,1.06475,497600000.0
2009-11-05 17:11:00,1.06475,1.06485,1.06455,1.0647,554699999.0
2009-11-05 17:12:00,1.0647,1.06475,1.06425,1.0645,326340000.0
2009-11-05 17:13:00,1.0645,1.0652,1.0645,1.0652,586539997.0
2009-11-05 17:14:00,1.0652,1.0652,1.06475,1.0651,357599999.0
2009-11-05 17:15:00,1.0651,1.0651,1.0643,1.0649,760300000.0
2009-11-05 17:16:00,1.06515,1.06515,1.06465,1.0647,167800000.0
2009-11-05 17:17:00,1.06485,1.06505,1.06475,1.0649,505599997.0
2009-11-05 17:18:00,1.0649,1.06495,1.0642,1.0644,587600000.0
2009-11-05 17:19:00,1.0644,1.0647,1.06425,1.06455,566000000.0
2009-11-05 17:20:00,1.06455,1.06455,1.0642,1.0645,469399999.0
2009-11-05 17:21:00,1.0645,1.0648,1.0642,1.06425,439900000.0
2009-11-05 17:22:00,1.06425,1.06485,1.06425,1.0646,518200001.0
2009-11-05 17:23:00,1.0646,1.06475,1.06415,1.06435,479300000.0
2009-11-05 17:24:00,1.0644,1.0646,1.0643,1.06435,357500000.0
2009-11-05 17:25:00,1.0644,1.06475,1.06435,1.0646,176100000.0
2009-11-05 17:26:00,1.0646,1.0646,1.0642,1.06435,171100000.0
2009-11-05 17:27:00,1.06435,1.06435,1.06395,1.0642,388300000.0
2009-11-05 17:28:00,1.0642,1.0642,1.0634,1.064,357199999.0
2009-11-05 17:29:00,1.064,1.0646,1.0638,1.06455,227200000.0
2009-11-05 17:30:00,1.06465,1.06465,1.0642,1.06445,431600000.0
2009-11-05 17:31:00,1.06445,1.06485,1.06405,1.06435,597500000.0
2009-11-05 17:32:00,1.06445,1.06465,1.06415,1.06445,556200002.0
2009-11-05 17:33:00,1.06445,1.0645,1.06405,1.0644,497700002.0
2009-11-05 17:34:00,1.0644,1.06475,1.0644,1.06475,348600000.0
2009-11-05 17:35:00,1.06475,1.06485,1.06445,1.0648,424800001.0
2009-11-05 17:36:00,1.0648,1.0648,1.064,1.0642,514100001.0
2009-11-05 17:37:00,1.0642,1.0643,1.064,1.0643,371200000.0
2009-11-05 17:38:00,1.06425,1.0643,1.0636,1.06365,933600001.0
2009-11-05 17:39:00,1.06365,1.06365,1.06315,1.06325,516199999.0
2009-11-05 17:40:00,1.06325,1.06365,1.06325,1.06345,305700000.0
2009-11-05 17:41:00,1.06345,1.0635,1.0632,1.06325,165500000.0
2009-11-05 17:42:00,1.06325,1.06345,1.06305,1.0633,304200000.0
2009-11-05 17:43:00,1.0633,1.0634,1.063,1.063,180700000.0
2009-11-05 17:44:00,1.063,1.06325,1.06295,1.0632,265800001.0
2009-11-05 17:45:00,1.0632,1.0634,1.06295,1.06295,343000000.0
2009-11-05 17:46:00,1.06295,1.0632,1.0625,1.06255,620999998.0
2009-11-05 17:47:00,1.06255,1.06295,1.06255,1.06285,480100000.0
2009-11-05 17:48:00,1.06285,1.063,1.06275,1.0628,246300000.0
2009-11-05 17:49:00,1.0628,1.0628,1.06235,1.06235,317600000.0
2009-11-05 17:50:00,1.06235,1.0626,1.06225,1.06255,354700000.0
2009-11-05 17:51:00,1.0625,1.0627,1.0623,1.06245,323700000.0
2009-11-05 17:52:00,1.06245,1.0629,1.0623,1.06265,167800000.0
2009-11-05 17:53:00,1.06265,1.0627,1.06255,1.06265,187600000.0
2009-11-05 17:54:00,1.06265,1.0627,1.06235,1.0627,408000001.0
2009-11-05 17:55:00,1.0627,1.06285,1.06265,1.0627,169200000.0
2009-11-05 17:56:00,1.0627,1.06295,1.0627,1.06285,217000000.0
2009-11-05 17:57:00,1.06285,1.06285,1.0624,1.06255,495600000.0
2009-11-05 17:58:00,1.06255,1.0626,1.06195,1.062,744199999.0
2009-11-05 17:59:00,1.062,1.06225,1.06155,1.0617,699000002.0
2009-11-05 18:00:00,1.0617,1.062,1.0616,1.062,432600000.0
2009-11-05 18:01:00,1.062,1.0622,1.0618,1.06215,280100000.0
2009-11-05 18:02:00,1.0622,1.0625,1.0621,1.0625,193300000.0
2009-11-05 18:03:00,1.06245,1.0627,1.06225,1.0624,161600000.0
2009-11-05 18:04:00,1.0624,1.06255,1.0623,1.06255,167500000.0
2009-11-05 18:05:00,1.0626,1.0626,1.06245,1.06245,143800000.0
2009-11-05 18:06:00,1.06245,1.06275,1.06245,1.0625,156300000.0
2009-11-05 18:07:00,1.0625,1.06275,1.0625,1.06265,261800000.0
2009-11-05 18:08:00,1.06265,1.06285,1.06255,1.06285,435500000.0
2009-11-05 18:09:00,1.06285,1.06295,1.0624,1.06245,500200000.0
2009-11-05 18:10:00,1.06245,1.06255,1.0623,1.06255,288599999.0
2009-11-05 18:11:00,1.0626,1.0631,1.06245,1.0627,515600000.0
2009-11-05 18:12:00,1.0627,1.06275,1.06255,1.06275,514299999.0
2009-11-05 18:13:00,1.06265,1.0633,1.06265,1.0629,275600000.0
2009-11-05 18:14:00,1.0629,1.0632,1.06285,1.06295,576800000.0
2009-11-05 18:15:00,1.06295,1.0633,1.06265,1.06315,614300000.0
2009-11-05 18:16:00,1.06315,1.06335,1.0628,1.0631,322499999.0
2009-11-05 18:17:00,1.0631,1.06345,1.0628,1.06345,290900000.0
2009-11-05 18:18:00,1.06345,1.0636,1.063,1.0635,188900000.0
2009-11-05 18:19:00,1.06355,1.06395,1.06345,1.06385,424800001.0
2009-11-05 18:20:00,1.06385,1.06435,1.06365,1.06405,735000002.0
2009-11-05 18:21:00,1.0641,1.0644,1.0641,1.0644,311699998.0
2009-11-05 18:22:00,1.06435,1.0645,1.06405,1.06445,474900000.0
2009-11-05 18:23:00,1.0644,1.0644,1.064,1.064,427199997.0
2009-11-05 18:24:00,1.064,1.064,1.0639,1.06395,272699999.0
2009-11-05 18:25:00,1.06395,1.06405,1.06395,1.06405,336699999.0
2009-11-05 18:26:00,1.06405,1.06415,1.064,1.064,278799999.0
2009-11-05 18:27:00,1.064,1.064,1.06375,1.0639,435600000.0
2009-11-05 18:28:00,1.0639,1.064,1.0638,1.06385,597900000.0
2009-11-05 18:29:00,1.0639,1.0641,1.0638,1.0639,463399999.0
2009-11-05 18:30:00,1.0639,1.0641,1.06375,1.06375,565200000.0
2009-11-05 18:31:00,1.06375,1.064,1.06375,1.06385,338700000.0
2009-11-05 18:32:00,1.06385,1.06385,1.0634,1.0634,483900000.0
2009-11-05 18:33:00,1.0634,1.0634,1.0631,1.06325,327900000.0
2009-11-05 18:34:00,1.06325,1.06375,1.06325,1.0637,346800000.0
2009-11-05 18:35:00,1.0637,1.06375,1.0636,1.0636,130000000.0
2009-11-05 18:36:00,1.0636,1.0637,1.06355,1.06365,48000000.0
2009-11-05 18:37:00,1.06365,1.0638,1.06365,1.0637,110900000.0
2009-11-05 18:38:00,1.06375,1.0641,1.06375,1.06375,206600000.0
2009-11-05 18:39:00,1.06375,1.06395,1.06375,1.0639,157800000.0
2009-11-05 18:40:00,1.0639,1.0639,1.06385,1.06385,254800000.0
2009-11-05 18:41:00,1.06385,1.0641,1.06385,1.06405,87000000.0
2009-11-05 18:42:00,1.06405,1.0649,1.06395,1.06485,277900000.0
2009-11-05 18:43:00,1.06485,1.06485,1.06455,1.0646,356100000.0
2009-11-05 18:44:00,1.06455,1.06465,1.0645,1.06465,285500000.0
2009-11-05 18:45:00,1.06465,1.06485,1.06465,1.06485,200700000.0
2009-11-05 18:46:00,1.06485,1.06495,1.06465,1.06475,348700000.0
2009-11-05 18:47:00,1.06475,1.06485,1.06475,1.06475,68800000.0
2009-11-05 18:48:00,1.06475,1.0659,1.06475,1.0659,458000000.0
2009-11-05 18:49:00,1.06605,1.0661,1.06485,1.0649,348400000.0
2009-11-05 18:50:00,1.06485,1.06485,1.0645,1.06455,647000001.0
2009-11-05 18:51:00,1.06455,1.0647,1.0644,1.06455,333400001.0
2009-11-05 18:52:00,1.06465,1.0651,1.0644,1.0651,267699999.0
2009-11-05 18:53:00,1.06515,1.06545,1.06485,1.06545,430300000.0
2009-11-05 18:54:00,1.0655,1.06565,1.06535,1.06555,262899999.0
2009-11-05 18:55:00,1.0656,1.0657,1.06555,1.06565,160100000.0
2009-11-05 18:56:00,1.06565,1.0657,1.06555,1.06565,92900000.0
2009-11-05 18:57:00,1.06565,1.06575,1.0655,1.06565,115930000.0
2009-11-05 18:58:00,1.06565,1.06565,1.0651,1.06515,432499999.0
2009-11-05 18:59:00,1.06515,1.06515,1.06485,1.06485,422800000.0
2009-11-05 19:00:00,1.06485,1.06485,1.06475,1.06485,267700000.0
2009-11-05 19:01:00,1.06485,1.065,1.06475,1.06485,239400000.0
2009-11-05 19:02:00,1.06485,1.06485,1.06465,1.06475,160500000.0
2009-11-05 19:03:00,1.06475,1.06555,1.06475,1.0655,396199999.0
2009-11-05 19:04:00,1.0655,1.0658,1.0654,1.06565,159500000.0
2009-11-05 19:05:00,1.06565,1.06565,1.06535,1.06545,138100000.0
2009-11-05 19:06:00,1.0654,1.0657,1.0653,1.0654,163200000.0
2009-11-05 19:07:00,1.06535,1.0655,1.0653,1.06535,241100000.0
2009-11-05 19:08:00,1.06535,1.06555,1.0653,1.06545,283200000.0
2009-11-05 19:09:00,1.06545,1.06565,1.0654,1.06565,190999999.0
2009-11-05 19:10:00,1.06565,1.06575,1.06545,1.0657,668099999.0
2009-11-05 19:11:00,1.0657,1.06585,1.06555,1.0656,257400000.0
2009-11-05 19:12:00,1.0656,1.06565,1.06555,1.06565,106300000.0
2009-11-05 19:13:00,1.06565,1.06585,1.0656,1.06575,86800000.0
2009-11-05 19:14:00,1.06575,1.06575,1.06545,1.06545,344400001.0
2009-11-05 19:15:00,1.06545,1.0657,1.06545,1.06555,241300001.0
2009-11-05 19:16:00,1.06555,1.06555,1.0655,1.0655,86100000.0
2009-11-05 19:17:00,1.0655,1.0655,1.0653,1.0653,297699999.0
2009-11-05 19:18:00,1.0653,1.06565,1.0653,1.0653,197100000.0
2009-11-05 19:19:00,1.0653,1.0653,1.06485,1.06505,207200000.0
2009-11-05 19:20:00,1.06505,1.0652,1.06475,1.0649,221300000.0
2009-11-05 19:21:00,1.0647,1.0649,1.0647,1.0648,106100001.0
2009-11-05 19:22:00,1.0648,1.0648,1.06455,1.0646,94100000.0
2009-11-05 19:23:00,1.0646,1.06475,1.06445,1.06455,253000000.0
2009-11-05 19:24:00,1.0645,1.06455,1.06425,1.06425,196600000.0
2009-11-05 19:25:00,1.06425,1.06435,1.06425,1.06435,433300001.0
2009-11-05 19:26:00,1.0643,1.06485,1.0643,1.06475,173000000.0
2009-11-05 19:27:00,1.0648,1.0648,1.06445,1.06465,182800000.0
2009-11-05 19:28:00,1.0647,1.06475,1.0645,1.0647,126700000.0
2009-11-05 19:29:00,1.06475,1.06485,1.0646,1.0646,166700000.0
2009-11-05 19:30:00,1.0646,1.06465,1.06455,1.06465,289700000.0
2009-11-05 19:31:00,1.0647,1.06485,1.06465,1.0648,141000000.0
2009-11-05 19:32:00,1.0648,1.0648,1.06435,1.0644,422500000.0
2009-11-05 19:33:00,1.0644,1.0644,1.06415,1.0642,134200000.0
2009-11-05 19:34:00,1.0642,1.0643,1.06405,1.06405,280300000.0
2009-11-05 19:35:00,1.06405,1.06415,1.06385,1.06385,155500000.0
2009-11-05 19:36:00,1.06385,1.064,1.06385,1.06395,257200000.0
2009-11-05 19:37:00,1.06395,1.06415,1.06395,1.06415,302900002.0
2009-11-05 19:38:00,1.06415,1.06415,1.0639,1.064,73300000.0
2009-11-05 19:39:00,1.064,1.064,1.06385,1.06385,162300000.0
2009-11-05 19:40:00,1.06385,1.06395,1.06385,1.06395,293200000.0
2009-11-05 19:41:00,1.06395,1.06435,1.06395,1.0643,339500001.0
2009-11-05 19:42:00,1.06435,1.06435,1.06395,1.06405,212500000.0
2009-11-05 19:43:00,1.06405,1.0646,1.06405,1.0646,156700000.0
2009-11-05 19:44:00,1.06455,1.06475,1.06455,1.0647,169200000.0
2009-11-05 19:45:00,1.0647,1.06475,1.06455,1.06475,213700000.0
2009-11-05 19:46:00,1.06475,1.06475,1.06455,1.0646,218700001.0
2009-11-05 19:47:00,1.0646,1.06475,1.0646,1.06475,243900000.0
2009-11-05 19:48:00,1.0647,1.06485,1.06465,1.06475,202800000.0
2009-11-05 19:49:00,1.06475,1.0649,1.06475,1.06485,246100000.0
2009-11-05 19:50:00,1.06485,1.0649,1.06475,1.06485,143100000.0
2009-11-05 19:51:00,1.06485,1.06515,1.06465,1.0648,222300000.0
2009-11-05 19:52:00,1.06485,1.06485,1.06465,1.06475,59300000.0
2009-11-05 19:53:00,1.06475,1.065,1.06475,1.065,54980000.0
2009-11-05 19:54:00,1.065,1.06515,1.06495,1.06505,44600000.0
2009-11-05 19:55:00,1.06505,1.0655,1.06505,1.06535,112100000.0
2009-11-05 19:56:00,1.06535,1.0654,1.0653,1.06535,64800000.0
2009-11-05 19:57:00,1.06535,1.06535,1.06475,1.0648,255900000.0
2009-11-05 19:58:00,1.0648,1.06485,1.06455,1.06455,529599999.0
2009-11-05 19:59:00,1.06455,1.06455,1.0638,1.06385,505000001.0
2009-11-05 20:00:00,1.06385,1.06395,1.06375,1.06395,226290000.0
2009-11-05 20:01:00,1.06395,1.064,1.06385,1.0639,151200000.0
2009-11-05 20:02:00,1.0639,1.06395,1.0636,1.0637,200900000.0
2009-11-05 20:03:00,1.06375,1.06395,1.06365,1.0639,444600000.0
2009-11-05 20:04:00,1.0639,1.0639,1.06355,1.06365,217100000.0
2009-11-05 20:05:00,1.0637,1.0641,1.0636,1.064,80000000.0
2009-11-05 20:06:00,1.064,1.06415,1.06385,1.0639,145700000.0
2009-11-05 20:07:00,1.0639,1.06435,1.0639,1.06425,125900000.0
2009-11-05 20:08:00,1.06425,1.06425,1.06415,1.06415,79500000.0
2009-11-05 20:09:00,1.06415,1.0644,1.06415,1.06415,126200000.0
2009-11-05 20:10:00,1.06415,1.06445,1.06415,1.06435,211599998.0
2009-11-05 20:11:00,1.0643,1.06475,1.06425,1.06475,195200000.0
2009-11-05 20:12:00,1.06475,1.0649,1.06455,1.06455,229500000.0
2009-11-05 20:13:00,1.06455,1.06455,1.06385,1.0639,447100000.0
2009-11-05 20:14:00,1.0639,1.0641,1.0639,1.0639,274599999.0
2009-11-05 20:15:00,1.0639,1.06425,1.0639,1.06425,318300000.0
2009-11-05 20:16:00,1.06425,1.06455,1.06425,1.06435,271300000.0
2009-11-05 20:17:00,1.06435,1.06445,1.06405,1.06425,258200000.0
2009-11-05 20:18:00,1.06425,1.0643,1.06415,1.06425,250099999.0
2009-11-05 20:19:00,1.0642,1.0642,1.0636,1.0636,208600000.0
2009-11-05 20:20:00,1.0636,1.06375,1.0636,1.0637,105400000.0
2009-11-05 20:21:00,1.0637,1.06395,1.0637,1.0639,121600000.0
2009-11-05 20:22:00,1.0639,1.064,1.0639,1.0639,54200000.0
2009-11-05 20:23:00,1.0639,1.0641,1.0639,1.06405,63800000.0
2009-11-05 20:24:00,1.064,1.064,1.06375,1.06375,86600000.0
2009-11-05 20:25:00,1.06375,1.0638,1.0635,1.06355,232800000.0
2009-11-05 20:26:00,1.06355,1.06375,1.0635,1.06375,81100000.0
2009-11-05 20:27:00,1.06375,1.06375,1.06365,1.06365,41500000.0
2009-11-05 20:28:00,1.06365,1.06395,1.06365,1.06385,148800001.0
2009-11-05 20:29:00,1.06385,1.06395,1.06375,1.06375,149200000.0
2009-11-05 20:30:00,1.06375,1.06375,1.06365,1.06365,103200000.0
2009-11-05 20:31:00,1.06365,1.0637,1.06355,1.06365,578500000.0
2009-11-05 20:32:00,1.06365,1.06395,1.06365,1.06385,189800002.0
2009-11-05 20:33:00,1.06385,1.06385,1.06375,1.0638,210700000.0
2009-11-05 20:34:00,1.0638,1.06395,1.06375,1.06395,351700002.0
2009-11-05 20:35:00,1.06395,1.06425,1.06395,1.0641,258500000.0
2009-11-05 20:36:00,1.06405,1.0643,1.06395,1.0643,261700000.0
2009-11-05 20:37:00,1.0643,1.0643,1.06395,1.06395,135400000.0
2009-11-05 20:38:00,1.06395,1.064,1.06395,1.06395,262300000.0
2009-11-05 20:39:00,1.06395,1.06395,1.06385,1.06385,114100000.0
2009-11-05 20:40:00,1.06385,1.0644,1.06385,1.06435,321900000.0
2009-11-05 20:41:00,1.0643,1.0646,1.064,1.0644,159200000.0
2009-11-05 20:42:00,1.0644,1.06445,1.06415,1.06415,275900000.0
2009-11-05 20:43:00,1.06415,1.06425,1.0641,1.0641,215500000.0
2009-11-05 20:44:00,1.0641,1.0641,1.0641,1.0641,5100000.0
2009-11-05 20:45:00,1.06405,1.06405,1.06395,1.06395,193600000.0
2009-11-05 20:46:00,1.06395,1.064,1.06335,1.0634,377299998.0
2009-11-05 20:47:00,1.0634,1.06345,1.0631,1.0631,101100000.0
2009-11-05 20:48:00,1.0631,1.0631,1.06295,1.063,123000000.0
2009-11-05 20:49:00,1.0629,1.06305,1.06265,1.06265,409100001.0
2009-11-05 20:50:00,1.06265,1.0631,1.06265,1.06295,501400000.0
2009-11-05 20:51:00,1.06295,1.06315,1.06295,1.06315,306400000.0
2009-11-05 20:52:00,1.06315,1.0632,1.0631,1.0632,223399999.0
2009-11-05 20:53:00,1.0632,1.0632,1.063,1.063,137700000.0
2009-11-05 20:54:00,1.063,1.0633,1.0629,1.0632,743600002.0
2009-11-05 20:55:00,1.06325,1.06335,1.063,1.0633,540900000.0
2009-11-05 20:56:00,1.0632,1.06325,1.06305,1.0631,400400000.0
2009-11-05 20:57:00,1.0631,1.0631,1.0629,1.063,317600000.0
2009-11-05 20:58:00,1.063,1.06305,1.0629,1.063,161600000.0
2009-11-05 20:59:00,1.063,1.0633,1.063,1.06315,631999999.0
2009-11-05 21:00:00,1.06315,1.06335,1.06315,1.0633,582099998.0
2009-11-05 21:01:00,1.06335,1.06335,1.0633,1.06335,156300000.0
2009-11-05 21:02:00,1.06335,1.06345,1.06335,1.06345,159399999.0
2009-11-05 21:03:00,1.0635,1.06355,1.06325,1.0635,554300004.0
2009-11-05 21:04:00,1.0635,1.0635,1.0633,1.0633,91500000.0
2009-11-05 21:05:00,1.0633,1.06365,1.0633,1.0636,307300002.0
2009-11-05 21:06:00,1.0636,1.06365,1.0636,1.0636,127000000.0
2009-11-05 21:07:00,1.0636,1.06375,1.06355,1.06355,166900000.0
2009-11-05 21:08:00,1.0635,1.06355,1.06345,1.06355,52200000.0
2009-11-05 21:09:00,1.06355,1.06385,1.06355,1.06385,155200000.0
2009-11-05 21:10:00,1.06385,1.06385,1.0638,1.06385,61600000.0
2009-11-05 21:11:00,1.06385,1.06385,1.06375,1.06385,212000000.0
2009-11-05 21:12:00,1.06385,1.06385,1.0635,1.06355,292299999.0
2009-11-05 21:13:00,1.06355,1.0643,1.06355,1.0643,775999999.0
2009-11-05 21:14:00,1.06425,1.06435,1.06425,1.06435,377700002.0
2009-11-05 21:15:00,1.0643,1.0644,1.064,1.064,169800000.0
2009-11-05 21:16:00,1.064,1.0642,1.06395,1.06415,71100000.0
2009-11-05 21:17:00,1.0641,1.0643,1.06395,1.0642,112800000.0
2009-11-05 21:18:00,1.06415,1.0643,1.064,1.0643,367899999.0
2009-11-05 21:19:00,1.06435,1.0644,1.0643,1.06435,127500000.0
2009-11-05 21:20:00,1.06435,1.06435,1.06425,1.0643,61400000.0
2009-11-05 21:21:00,1.0643,1.0643,1.06405,1.0641,222100000.0
2009-11-05 21:22:00,1.0641,1.0641,1.06405,1.06405,69100000.0
2009-11-05 21:23:00,1.06405,1.0641,1.06395,1.064,182100000.0
2009-11-05 21:24:00,1.06405,1.06455,1.06405,1.0645,74900000.0
2009-11-05 21:25:00,1.0645,1.06455,1.06415,1.06415,194100000.0
2009-11-05 21:26:00,1.06415,1.0644,1.064,1.06405,392200000.0
2009-11-05 21:27:00,1.0641,1.06425,1.06405,1.06425,341000000.0
2009-11-05 21:28:00,1.06425,1.0644,1.06425,1.06435,243300000.0
2009-11-05 21:29:00,1.06435,1.0644,1.0642,1.06425,297100000.0
2009-11-05 21:30:00,1.06425,1.0643,1.0641,1.0643,222200001.0
2009-11-05 21:31:00,1.0644,1.0649,1.06435,1.0649,1192600000.0
2009-11-05 21:32:00,1.0649,1.0649,1.06455,1.0647,497900000.0
2009-11-05 21:33:00,1.0647,1.0649,1.0647,1.06475,328400000.0
2009-11-05 21:34:00,1.06475,1.06485,1.06465,1.06465,87300000.0
2009-11-05 21:35:00,1.06465,1.0647,1.06465,1.0647,208900000.0
2009-11-05 21:36:00,1.0647,1.06475,1.0647,1.06475,42900000.0
2009-11-05 21:37:00,1.06475,1.06495,1.06475,1.06475,332300000.0
2009-11-05 21:38:00,1.06475,1.06475,1.0647,1.0647,76900000.0
2009-11-05 21:39:00,1.0647,1.06485,1.06465,1.0648,373600000.0
2009-11-05 21:40:00,1.0648,1.0648,1.06465,1.06465,487599999.0
2009-11-05 21:41:00,1.06465,1.0647,1.06465,1.0647,244100001.0
2009-11-05 21:42:00,1.0647,1.06475,1.0647,1.06475,72000000.0
2009-11-05 21:43:00,1.0647,1.0647,1.06465,1.06465,111200000.0
2009-11-05 21:44:00,1.06465,1.06475,1.0646,1.0646,119900000.0
2009-11-05 21:45:00,1.0646,1.0647,1.06455,1.06465,151500000.0
2009-11-05 21:46:00,1.06465,1.0648,1.06465,1.0648,69600000.0
2009-11-05 21:47:00,1.0648,1.0648,1.06475,1.0648,122000000.0
2009-11-05 21:48:00,1.0648,1.06505,1.0647,1.065,293700000.0
2009-11-05 21:49:00,1.065,1.065,1.06465,1.0647,294500000.0
2009-11-05 21:50:00,1.06465,1.06475,1.0643,1.0644,441499997.0
2009-11-05 21:51:00,1.0645,1.0646,1.0643,1.0645,627600001.0
2009-11-05 21:52:00,1.0646,1.065,1.0646,1.06475,507800000.0
2009-11-05 21:53:00,1.06475,1.06475,1.0645,1.06455,473300000.0
2009-11-05 21:54:00,1.06455,1.0648,1.0642,1.06475,407000000.0
2009-11-05 21:55:00,1.06475,1.0649,1.0647,1.06475,533800000.0
2009-11-05 21:56:00,1.06475,1.06475,1.06455,1.06475,132700000.0
2009-11-05 21:57:00,1.06475,1.06475,1.0647,1.0647,178600000.0
2009-11-05 21:58:00,1.0647,1.0647,1.0646,1.0646,366299994.0
2009-11-05 21:59:00,1.0646,1.06465,1.0645,1.0646,510800000.0
2009-11-05 22:00:00,1.0646,1.06465,1.06455,1.06465,152499999.0
2009-11-05 22:01:00,1.06465,1.06465,1.06455,1.06455,19000000.0
2009-11-05 22:02:00,1.06455,1.06455,1.0643,1.0645,144300000.0
2009-11-05 22:03:00,1.0645,1.06485,1.06445,1.0647,305599998.0
2009-11-05 22:04:00,1.06475,1.0651,1.06475,1.0651,219900000.0
2009-11-05 22:05:00,1.06515,1.0654,1.06505,1.0651,323699997.0
2009-11-05 22:06:00,1.0651,1.06545,1.0651,1.0652,342099997.0
2009-11-05 22:07:00,1.0652,1.0654,1.0651,1.06515,349200002.0
2009-11-05 22:08:00,1.06515,1.06515,1.06475,1.0649,272100000.0
2009-11-05 22:09:00,1.0649,1.065,1.06475,1.0648,218000000.0
2009-11-05 22:10:00,1.0648,1.06485,1.06465,1.06465,247700000.0
2009-11-05 22:11:00,1.06475,1.06495,1.06465,1.0649,83100000.0
2009-11-05 22:12:00,1.06495,1.06495,1.0648,1.0648,44000000.0
2009-11-05 22:13:00,1.0648,1.065,1.0648,1.06495,104600000.0
2009-11-05 22:14:00,1.06495,1.06495,1.06485,1.06485,71100000.0
2009-11-05 22:15:00,1.06485,1.0649,1.06475,1.06485,132300000.0
2009-11-05 22:16:00,1.0649,1.0651,1.0648,1.065,234899999.0
2009-11-05 22:17:00,1.065,1.065,1.0647,1.0649,112300000.0
2009-11-05 22:18:00,1.06495,1.06495,1.06465,1.0647,166500000.0
2009-11-05 22:19:00,1.0647,1.0647,1.06455,1.0646,350599999.0
2009-11-05 22:20:00,1.06475,1.0652,1.06465,1.0652,414600001.0
2009-11-05 22:21:00,1.06495,1.06495,1.06475,1.0648,175300000.0
2009-11-05 22:22:00,1.0648,1.06485,1.06475,1.06485,102400000.0
2009-11-05 22:23:00,1.06485,1.06515,1.06485,1.06505,145200000.0
2009-11-05 22:24:00,1.06505,1.06545,1.065,1.06525,278000000.0
2009-11-05 22:25:00,1.06525,1.06575,1.06525,1.06575,421899999.0
2009-11-05 22:26:00,1.06575,1.06575,1.06545,1.06565,270200000.0
2009-11-05 22:27:00,1.06565,1.06565,1.0656,1.0656,28800000.0
2009-11-05 22:28:00,1.06555,1.06565,1.06555,1.06555,167000000.0
2009-11-05 22:29:00,1.0656,1.0658,1.0655,1.0658,143600000.0
2009-11-05 22:30:00,1.0658,1.0658,1.0654,1.0657,140500000.0
2009-11-05 22:31:00,1.06565,1.0659,1.0656,1.06575,48300000.0
2009-11-05 22:32:00,1.0657,1.0658,1.0656,1.06565,64200000.0
2009-11-05 22:33:00,1.06565,1.0658,1.06565,1.06575,103400000.0
2009-11-05 22:34:00,1.06575,1.06585,1.0657,1.06585,36200000.0
2009-11-05 22:35:00,1.06585,1.06585,1.06565,1.06575,84900000.0
2009-11-05 22:36:00,1.06575,1.066,1.06575,1.06595,76000000.0
2009-11-05 22:37:00,1.0659,1.0662,1.0659,1.0662,167000000.0
2009-11-05 22:38:00,1.06625,1.06625,1.06585,1.06595,119200000.0
2009-11-05 22:39:00,1.06595,1.06625,1.06595,1.06615,187199999.0
2009-11-05 22:40:00,1.06615,1.06625,1.06595,1.06615,174000000.0
2009-11-05 22:41:00,1.06615,1.06625,1.06615,1.06615,51700000.0
2009-11-05 22:42:00,1.0661,1.06625,1.0661,1.06615,112100000.0
2009-11-05 22:43:00,1.0661,1.0661,1.0658,1.06595,92800000.0
2009-11-05 22:44:00,1.06595,1.066,1.06595,1.06595,46200000.0
2009-11-05 22:45:00,1.06595,1.0662,1.06595,1.06605,75800000.0
2009-11-05 22:46:00,1.06605,1.06605,1.06585,1.06585,78000000.0
2009-11-05 22:47:00,1.06585,1.06595,1.06585,1.06585,258600000.0
2009-11-05 22:48:00,1.06585,1.0659,1.0658,1.0659,88900000.0
2009-11-05 22:49:00,1.0659,1.06595,1.0657,1.06575,194860000.0
2009-11-05 22:50:00,1.0658,1.0659,1.06575,1.06575,162900000.0
2009-11-05 22:51:00,1.06575,1.06575,1.06555,1.06555,107100000.0
2009-11-05 22:52:00,1.06555,1.0657,1.06545,1.06555,129900000.0
2009-11-05 22:53:00,1.06545,1.06555,1.06545,1.06555,83200000.0
2009-11-05 22:54:00,1.0655,1.06575,1.0655,1.06575,41250000.0
2009-11-05 22:55:00,1.06555,1.06575,1.06555,1.06575,125499999.0
2009-11-05 22:56:00,1.06575,1.06575,1.06575,1.06575,182700000.0
2009-11-05 22:57:00,1.0658,1.06585,1.0658,1.06585,158000000.0
2009-11-05 22:58:00,1.06585,1.06615,1.0658,1.0661,130500000.0
2009-11-05 22:59:00,1.0662,1.06625,1.06585,1.066,343100000.0
2009-11-05 23:00:00,1.066,1.06605,1.0657,1.06585,184100000.0
2009-11-05 23:01:00,1.0659,1.0659,1.06565,1.0657,98500000.0
2009-11-05 23:02:00,1.06565,1.06565,1.06565,1.06565,12500000.0
2009-11-05 23:03:00,1.06565,1.0657,1.06565,1.06565,16800000.0
2009-11-05 23:04:00,1.06565,1.06565,1.06565,1.06565,10200000.0
2009-11-05 23:05:00,1.06575,1.06575,1.06565,1.06565,42600000.0
2009-11-05 23:06:00,1.0657,1.06575,1.06565,1.06565,44300000.0
2009-11-05 23:07:00,1.06565,1.0659,1.06565,1.06575,28400000.0
2009-11-05 23:08:00,1.06575,1.0658,1.06575,1.0658,11700000.0
2009-11-05 23:09:00,1.0658,1.06585,1.0658,1.0658,21000000.0
2009-11-05 23:10:00,1.06585,1.06595,1.06585,1.0659,28700000.0
2009-11-05 23:11:00,1.0659,1.066,1.0659,1.066,36800000.0
2009-11-05 23:12:00,1.066,1.066,1.0658,1.06585,48000000.0
2009-11-05 23:13:00,1.06585,1.06585,1.06585,1.06585,11700000.0
2009-11-05 23:14:00,1.0658,1.0661,1.0658,1.0661,139700000.0
2009-11-05 23:15:00,1.0661,1.0661,1.06605,1.06605,13000000.0
2009-11-05 23:16:00,1.06605,1.06605,1.066,1.066,11600000.0
2009-11-05 23:17:00,1.066,1.066,1.0658,1.0659,50600000.0
2009-11-05 23:18:00,1.06595,1.06595,1.06595,1.06595,2000000.0
2009-11-05 23:19:00,1.06595,1.06595,1.0659,1.0659,10800000.0
2009-11-05 23:20:00,1.0659,1.0659,1.06575,1.06575,29800000.0
2009-11-05 23:21:00,1.06575,1.06575,1.06575,1.06575,22100000.0
2009-11-05 23:22:00,1.0658,1.0659,1.0658,1.0658,28400000.0
2009-11-05 23:23:00,1.06585,1.066,1.06585,1.066,138800000.0
2009-11-05 23:24:00,1.066,1.0662,1.06595,1.06605,63400000.0
2009-11-05 23:25:00,1.06605,1.0661,1.06605,1.06605,9700000.0
2009-11-05 23:26:00,1.06605,1.06605,1.06595,1.06595,20000000.0
2009-11-05 23:27:00,1.06595,1.06595,1.0656,1.06575,17000000.0
2009-11-05 23:28:00,1.06575,1.06575,1.0657,1.0657,15600000.0
2009-11-05 23:29:00,1.0657,1.0658,1.0657,1.0658,57600000.0
2009-11-05 23:30:00,1.06585,1.0659,1.0657,1.06575,76400000.0
2009-11-05 23:31:00,1.06575,1.06595,1.06575,1.06595,22800000.0
2009-11-05 23:32:00,1.06595,1.06595,1.06595,1.06595,1000000.0
2009-11-05 23:33:00,1.06585,1.0659,1.0658,1.0659,80400000.0
2009-11-05 23:34:00,1.06595,1.0661,1.06595,1.066,93700000.0
2009-11-05 23:35:00,1.066,1.06605,1.066,1.06605,50400000.0
2009-11-05 23:36:00,1.06605,1.06605,1.06605,1.06605,22800000.0
2009-11-05 23:37:00,1.06605,1.06605,1.066,1.06605,56000000.0
2009-11-05 23:38:00,1.06605,1.0661,1.06605,1.06605,167600000.0
2009-11-05 23:39:00,1.06605,1.06605,1.06605,1.06605,4000000.0
2009-11-05 23:40:00,1.06605,1.06605,1.06565,1.0658,195600000.0
2009-11-05 23:41:00,1.0659,1.0659,1.0657,1.0659,65900000.0
2009-11-05 23:42:00,1.06585,1.06595,1.0658,1.06595,90000000.0
2009-11-05 23:43:00,1.06595,1.06595,1.0659,1.06595,79100000.0
2009-11-05 23:44:00,1.06595,1.06605,1.06595,1.06595,56000000.0
2009-11-05 23:45:00,1.06595,1.06605,1.0658,1.06605,151200000.0
2009-11-05 23:46:00,1.06605,1.06605,1.06605,1.06605,8000000.0
2009-11-05 23:47:00,1.06605,1.06615,1.0659,1.06595,192500000.0
2009-11-05 23:48:00,1.06595,1.0663,1.0659,1.066,71200000.0
2009-11-05 23:49:00,1.06595,1.06605,1.0659,1.06605,102600000.0
2009-11-05 23:50:00,1.066,1.0661,1.06595,1.066,129600000.0
2009-11-05 23:51:00,1.066,1.06645,1.06585,1.0664,78300000.0
2009-11-05 23:52:00,1.06615,1.0663,1.06605,1.0663,37400000.0
2009-11-05 23:53:00,1.0663,1.0663,1.06615,1.06615,28200000.0
2009-11-05 23:54:00,1.0662,1.0664,1.066,1.066,25400000.0
2009-11-05 23:55:00,1.06605,1.06615,1.06575,1.06585,106000000.0
2009-11-05 23:56:00,1.06585,1.06595,1.0657,1.06585,51000000.0
2009-11-05 23:57:00,1.06585,1.06595,1.06585,1.06595,8800000.0
2009-11-05 23:58:00,1.06585,1.06585,1.06515,1.06515,37000000.0
2009-11-05 23:59:00,1.06515,1.06525,1.06495,1.06495,48800000.0
2009-11-06 00:00:00,1.0646,1.06515,1.0646,1.06515,37000000.0
2009-11-06 00:01:00,1.0652,1.06525,1.06515,1.06525,10000000.0
2009-11-06 00:02:00,1.0653,1.0653,1.0653,1.0653,2600000.0
2009-11-06 00:03:00,1.06535,1.06535,1.06535,1.06535,3200000.0
2009-11-06 00:04:00,1.06533,1.06533,1.06522,1.06532,17000000.0
2009-11-06 00:05:00,1.0653,1.06535,1.06525,1.06535,19200000.0
2009-11-06 00:06:00,1.06499,1.06521,1.06499,1.06515,17200000.0
2009-11-06 00:07:00,1.06545,1.0657,1.06545,1.0657,14800000.0
2009-11-06 00:08:00,1.0659,1.0659,1.06545,1.06545,2000000.0
2009-11-06 00:09:00,1.0655,1.0657,1.0655,1.0657,7200000.0
2009-11-06 00:10:00,1.06553,1.06559,1.06543,1.06559,13600000.0
2009-11-06 00:11:00,1.06585,1.06585,1.06585,1.06585,7200000.0
2009-11-06 00:12:00,1.06595,1.06595,1.06595,1.06595,7200000.0
2009-11-06 00:13:00,1.06582,1.06582,1.06548,1.06565,23600000.0
2009-11-06 00:14:00,1.06573,1.06579,1.06568,1.06577,11300000.0
2009-11-06 00:15:00,1.06555,1.06568,1.0653,1.06568,62800000.0
2009-11-06 00:16:00,1.06558,1.06577,1.06558,1.06577,19000000.0
2009-11-06 00:17:00,1.066,1.066,1.066,1.066,3200000.0
2009-11-06 00:18:00,1.06595,1.06595,1.06541,1.0655,27400000.0
2009-11-06 00:19:00,1.06566,1.06575,1.06566,1.06571,24000000.0
2009-11-06 00:20:00,1.0657,1.0663,1.0657,1.0662,103200000.0
2009-11-06 00:21:00,1.066,1.06625,1.066,1.06625,38000000.0
2009-11-06 00:22:00,1.0662,1.0666,1.0662,1.06645,80500000.0
2009-11-06 00:23:00,1.0664,1.0665,1.06575,1.0658,80600000.0
2009-11-06 00:24:00,1.0658,1.0661,1.0658,1.0661,25000000.0
2009-11-06 00:25:00,1.0661,1.0661,1.0657,1.0661,24200000.0
2009-11-06 00:26:00,1.0661,1.06615,1.0661,1.06615,7200000.0
2009-11-06 00:27:00,1.06599,1.06599,1.06569,1.06582,45600000.0
2009-11-06 00:28:00,1.06615,1.06615,1.0656,1.06595,28400000.0
2009-11-06 00:29:00,1.066,1.0661,1.066,1.0661,32200000.0
2009-11-06 00:30:00,1.0661,1.06625,1.0661,1.06625,14400000.0
2009-11-06 00:31:00,1.06625,1.06625,1.06625,1.06625,4800000.0
2009-11-06 00:32:00,1.06625,1.06625,1.06615,1.06615,16800000.0
2009-11-06 00:33:00,1.06615,1.0663,1.06615,1.06615,23900000.0
2009-11-06 00:34:00,1.06615,1.06615,1.06615,1.06615,4800000.0
2009-11-06 00:35:00,1.0661,1.0661,1.06545,1.06545,7300000.0
2009-11-06 00:36:00,1.06545,1.06555,1.06545,1.06555,9000000.0
2009-11-06 00:37:00,1.0657,1.0657,1.0657,1.0657,5000000.0
2009-11-06 00:38:00,1.06585,1.06585,1.06575,1.06575,12000000.0
2009-11-06 00:39:00,1.06558,1.06558,1.06537,1.06537,19700000.0
2009-11-06 00:40:00,1.06575,1.06575,1.06575,1.06575,4000000.0
2009-11-06 00:41:00,1.06553,1.06553,1.0654,1.0654,23000000.0
2009-11-06 00:42:00,1.06558,1.06558,1.0655,1.0655,18000000.0
2009-11-06 00:43:00,1.06532,1.06552,1.06532,1.06552,75300000.0
2009-11-06 00:44:00,1.06541,1.06564,1.06541,1.06558,25200000.0
2009-11-06 00:45:00,1.06575,1.06595,1.06575,1.06575,85800000.0
2009-11-06 00:46:00,1.06595,1.066,1.0658,1.0658,36000000.0
2009-11-06 00:47:00,1.06572,1.06572,1.06549,1.06571,31100000.0
2009-11-06 00:48:00,1.06585,1.0659,1.06585,1.0659,8000000.0
2009-11-06 00:49:00,1.06567,1.06567,1.06547,1.06565,58100000.0
2009-11-06 00:50:00,1.0657,1.06575,1.0657,1.06573,77400000.0
2009-11-06 00:51:00,1.06595,1.066,1.06595,1.066,15200000.0
2009-11-06 00:52:00,1.06583,1.06589,1.06561,1.06569,81600000.0
2009-11-06 00:53:00,1.066,1.066,1.066,1.066,4000000.0
2009-11-06 00:54:00,1.066,1.066,1.066,1.066,4000000.0
2009-11-06 00:55:00,1.06585,1.06593,1.06577,1.06585,83100000.0
2009-11-06 00:56:00,1.066,1.066,1.066,1.066,3200000.0
2009-11-06 00:57:00,1.066,1.0661,1.066,1.0661,3300000.0
2009-11-06 00:58:00,1.0661,1.0661,1.0661,1.0661,1100000.0
2009-11-06 00:59:00,1.0661,1.0661,1.0661,1.0661,700000.0
2009-11-06 01:00:00,1.0661,1.0661,1.0661,1.0661,1400000.0
2009-11-06 01:01:00,1.0661,1.0665,1.0661,1.0661,116000000.0
2009-11-06 01:02:00,1.0661,1.0661,1.0661,1.0661,4200000.0
2009-11-06 01:03:00,1.0661,1.0661,1.0661,1.0661,200000.0
2009-11-06 01:04:00,1.0661,1.0661,1.0661,1.0661,300000.0
2009-11-06 01:05:00,1.0661,1.0661,1.0661,1.0661,200000.0
2009-11-06 01:06:00,1.06615,1.06615,1.0661,1.0661,63800000.0
2009-11-06 01:07:00,1.0661,1.0661,1.0661,1.0661,13100000.0
2009-11-06 01:08:00,1.0661,1.0663,1.0661,1.0663,22600000.0
2009-11-06 01:09:00,1.0663,1.0663,1.0663,1.0663,19200000.0
2009-11-06 01:10:00,1.0663,1.0663,1.0663,1.0663,8400000.0
2009-11-06 01:11:00,1.0663,1.0663,1.0661,1.0661,22100000.0
2009-11-06 01:12:00,1.0661,1.0661,1.0661,1.0661,8500000.0
2009-11-06 01:13:00,1.0661,1.0661,1.0661,1.0661,8400000.0
2009-11-06 01:14:00,1.0661,1.06615,1.0661,1.0661,24400000.0
2009-11-06 01:15:00,1.0661,1.0661,1.0661,1.0661,24900000.0
2009-11-06 01:16:00,1.0661,1.0661,1.0661,1.0661,2700000.0
2009-11-06 01:17:00,1.0661,1.0661,1.0661,1.0661,500000.0
2009-11-06 01:18:00,1.0661,1.0661,1.0661,1.0661,200000.0
2009-11-06 01:19:00,1.0661,1.0661,1.0661,1.0661,1100000.0
2009-11-06 01:20:00,1.0661,1.0661,1.0661,1.0661,500000.0
2009-11-06 01:21:00,1.0661,1.0661,1.0661,1.0661,500000.0
2009-11-06 01:22:00,1.0661,1.0662,1.06585,1.0662,51900000.0
2009-11-06 01:23:00,1.0662,1.0662,1.0654,1.0656,42500000.0
2009-11-06 01:24:00,1.06565,1.06565,1.06565,1.06565,12700000.0
2009-11-06 01:25:00,1.06565,1.0657,1.0656,1.0657,22500000.0
2009-11-06 01:26:00,1.0657,1.0657,1.06515,1.0652,149100000.0
2009-11-06 01:27:00,1.0653,1.06545,1.0652,1.0652,27900000.0
2009-11-06 01:28:00,1.0652,1.06525,1.06515,1.0652,116300000.0
2009-11-06 01:29:00,1.06515,1.0657,1.06515,1.0657,48700000.0
2009-11-06 01:30:00,1.0657,1.0657,1.0657,1.0657,19000000.0
2009-11-06 01:31:00,1.06575,1.06575,1.06535,1.0656,53600000.0
2009-11-06 01:32:00,1.0656,1.06565,1.0651,1.06515,83700000.0
2009-11-06 01:33:00,1.06515,1.0653,1.0651,1.0652,95900000.0
2009-11-06 01:34:00,1.0652,1.0653,1.0651,1.0652,87500000.0
2009-11-06 01:35:00,1.06515,1.06525,1.06515,1.0652,41200000.0
2009-11-06 01:36:00,1.0652,1.0652,1.0652,1.0652,65600000.0
2009-11-06 01:37:00,1.0652,1.06535,1.0652,1.06535,24000000.0
2009-11-06 01:38:00,1.06535,1.06535,1.06515,1.0653,29500000.0
2009-11-06 01:39:00,1.06525,1.06535,1.0652,1.0653,33800000.0
2009-11-06 01:40:00,1.0653,1.0653,1.0653,1.0653,6400000.0
2009-11-06 01:41:00,1.0651,1.06525,1.0651,1.06515,27600000.0
2009-11-06 01:42:00,1.0653,1.0653,1.0651,1.06515,31400000.0
2009-11-06 01:43:00,1.06525,1.0653,1.06525,1.0653,14400000.0
2009-11-06 01:44:00,1.0653,1.0653,1.06515,1.06515,44600000.0
2009-11-06 01:45:00,1.06515,1.06515,1.06515,1.06515,1600000.0
2009-11-06 01:46:00,1.06515,1.06515,1.06505,1.0651,37500000.0
2009-11-06 01:47:00,1.06505,1.06505,1.065,1.065,24400000.0
2009-11-06 01:48:00,1.065,1.065,1.06495,1.065,21200000.0
2009-11-06 01:49:00,1.065,1.06505,1.065,1.065,22600000.0
2009-11-06 01:50:00,1.06495,1.0651,1.06495,1.0651,27300000.0
2009-11-06 01:51:00,1.0651,1.0651,1.06505,1.06505,6500000.0
2009-11-06 01:52:00,1.06505,1.06515,1.06505,1.06505,47400000.0
2009-11-06 01:53:00,1.06505,1.06505,1.06495,1.06505,18800000.0
2009-11-06 01:54:00,1.06505,1.06505,1.06505,1.06505,6800000.0
2009-11-06 01:55:00,1.06495,1.06495,1.06495,1.06495,15600000.0
2009-11-06 01:56:00,1.06495,1.0651,1.0649,1.06505,46300000.0
2009-11-06 01:57:00,1.06505,1.06505,1.065,1.065,17200000.0
2009-11-06 01:58:00,1.06505,1.0651,1.06505,1.0651,14700000.0
2009-11-06 01:59:00,1.0651,1.0651,1.06505,1.06505,13600000.0
2009-11-06 02:00:00,1.06505,1.0652,1.06485,1.0652,153000000.0
2009-11-06 02:01:00,1.06515,1.06515,1.06515,1.06515,91200000.0
2009-11-06 02:02:00,1.06525,1.06525,1.06525,1.06525,6000000.0
2009-11-06 02:03:00,1.06525,1.06545,1.06525,1.06545,24600000.0
2009-11-06 02:04:00,1.06545,1.06555,1.06525,1.06535,59400000.0
2009-11-06 02:05:00,1.06535,1.06535,1.06535,1.06535,2000000.0
2009-11-06 02:06:00,1.06535,1.06545,1.06535,1.0654,22800000.0
2009-11-06 02:07:00,1.0654,1.0654,1.06535,1.06535,39100000.0
2009-11-06 02:08:00,1.06535,1.06545,1.06535,1.06545,14600000.0
2009-11-06 02:09:00,1.06535,1.06535,1.06535,1.06535,4900000.0
2009-11-06 02:10:00,1.0654,1.06545,1.0654,1.06545,6400000.0
2009-11-06 02:11:00,1.06535,1.06535,1.0653,1.0653,49600000.0
2009-11-06 02:12:00,1.0653,1.0653,1.06525,1.0653,83600000.0
2009-11-06 02:13:00,1.0653,1.0653,1.0653,1.0653,78200000.0
2009-11-06 02:14:00,1.0653,1.0653,1.0653,1.0653,53000000.0
2009-11-06 02:15:00,1.0653,1.0653,1.0653,1.0653,9800000.0
2009-11-06 02:16:00,1.0653,1.0653,1.0651,1.06515,20800000.0
2009-11-06 02:17:00,1.06515,1.0653,1.06515,1.0653,110600000.0
2009-11-06 02:18:00,1.0653,1.06535,1.0653,1.0653,22100000.0
2009-11-06 02:19:00,1.06525,1.0653,1.06525,1.0653,13900000.0
2009-11-06 02:20:00,1.06525,1.0653,1.06525,1.0653,10000000.0
2009-11-06 02:21:00,1.0653,1.0653,1.06525,1.0653,51700000.0
2009-11-06 02:22:00,1.0653,1.06535,1.0653,1.0653,19800000.0
2009-11-06 02:23:00,1.0653,1.0653,1.06525,1.0653,37700000.0
2009-11-06 02:24:00,1.0653,1.0653,1.0653,1.0653,15000000.0
2009-11-06 02:25:00,1.0653,1.0653,1.06505,1.06525,8500000.0
2009-11-06 02:26:00,1.06515,1.06525,1.06515,1.0652,221600000.0
2009-11-06 02:27:00,1.0652,1.0652,1.06505,1.06505,72200000.0
2009-11-06 02:28:00,1.06505,1.06515,1.06505,1.06515,45400000.0
2009-11-06 02:29:00,1.06515,1.06515,1.0651,1.0651,6800000.0
2009-11-06 02:30:00,1.0651,1.06515,1.06485,1.06485,229700000.0
2009-11-06 02:31:00,1.06485,1.06495,1.06485,1.06495,316200000.0
2009-11-06 02:32:00,1.06495,1.065,1.06495,1.06495,220600000.0
2009-11-06 02:33:00,1.06495,1.06495,1.06475,1.06475,81400000.0
2009-11-06 02:34:00,1.06475,1.06495,1.06475,1.06495,53000000.0
2009-11-06 02:35:00,1.06495,1.06495,1.06495,1.06495,16700000.0
2009-11-06 02:36:00,1.06495,1.06505,1.06495,1.06505,23300000.0
2009-11-06 02:37:00,1.06505,1.06505,1.065,1.065,34000000.0
2009-11-06 02:38:00,1.06515,1.0652,1.0651,1.0652,35000000.0
2009-11-06 02:39:00,1.0652,1.0652,1.0651,1.0651,21600000.0
2009-11-06 02:40:00,1.0652,1.0652,1.0652,1.0652,14400000.0
2009-11-06 02:41:00,1.0652,1.0652,1.065,1.06505,45300000.0
2009-11-06 02:42:00,1.06505,1.06505,1.06505,1.06505,39300000.0
2009-11-06 02:43:00,1.06505,1.06505,1.06505,1.06505,45900000.0
2009-11-06 02:44:00,1.06505,1.06505,1.065,1.065,27000000.0
2009-11-06 02:45:00,1.065,1.06505,1.065,1.06505,4000000.0
2009-11-06 02:46:00,1.065,1.06505,1.065,1.065,12500000.0
2009-11-06 02:47:00,1.065,1.065,1.06495,1.06495,15400000.0
2009-11-06 02:48:00,1.0649,1.06505,1.0649,1.06495,137000000.0
2009-11-06 02:49:00,1.06495,1.06495,1.0649,1.0649,47500000.0
2009-11-06 02:50:00,1.0649,1.06505,1.06465,1.06495,196300000.0
2009-11-06 02:51:00,1.06495,1.0652,1.06495,1.0652,49600000.0
2009-11-06 02:52:00,1.06515,1.06545,1.06515,1.06545,45100000.0
2009-11-06 02:53:00,1.06545,1.06565,1.0652,1.06525,80600000.0
2009-11-06 02:54:00,1.06525,1.06545,1.06525,1.06545,116000000.0
2009-11-06 02:55:00,1.06555,1.06575,1.0655,1.06575,344300000.0
2009-11-06 02:56:00,1.06575,1.06575,1.0657,1.0657,135200000.0
2009-11-06 02:57:00,1.0657,1.06575,1.0657,1.06575,62800000.0
2009-11-06 02:58:00,1.06575,1.06575,1.06575,1.06575,29700000.0
2009-11-06 02:59:00,1.06575,1.06575,1.06575,1.06575,25300000.0
2009-11-06 03:00:00,1.06575,1.06585,1.0656,1.06585,158500000.0
2009-11-06 03:01:00,1.0658,1.06585,1.06575,1.06585,42700000.0
2009-11-06 03:02:00,1.06585,1.06585,1.06585,1.06585,46700000.0
2009-11-06 03:03:00,1.06585,1.06585,1.06585,1.06585,44500000.0
2009-11-06 03:04:00,1.06585,1.066,1.06585,1.06595,101000000.0
2009-11-06 03:05:00,1.06595,1.06605,1.0659,1.06605,114500000.0
2009-11-06 03:06:00,1.06605,1.06615,1.06605,1.0661,94500000.0
2009-11-06 03:07:00,1.06615,1.06635,1.0661,1.06635,71000000.0
2009-11-06 03:08:00,1.06635,1.06635,1.06625,1.06625,62700000.0
2009-11-06 03:09:00,1.0663,1.0663,1.06625,1.06625,8900000.0
2009-11-06 03:10:00,1.0663,1.0663,1.06625,1.06625,59200000.0
2009-11-06 03:11:00,1.0663,1.0663,1.0663,1.0663,9600000.0
2009-11-06 03:12:00,1.06616,1.06616,1.06603,1.06613,41900000.0
2009-11-06 03:13:00,1.06625,1.06625,1.06615,1.06615,63100000.0
2009-11-06 03:14:00,1.06615,1.0663,1.06615,1.0663,50200000.0
2009-11-06 03:15:00,1.0663,1.0663,1.06615,1.06615,94000000.0
2009-11-06 03:16:00,1.0662,1.0662,1.06615,1.0662,19500000.0
2009-11-06 03:17:00,1.06615,1.06615,1.066,1.066,70300000.0
2009-11-06 03:18:00,1.06605,1.0661,1.06605,1.0661,15300000.0
2009-11-06 03:19:00,1.0661,1.0661,1.06605,1.06605,10400000.0
2009-11-06 03:20:00,1.06605,1.06605,1.06605,1.06605,38400000.0
2009-11-06 03:21:00,1.06605,1.06605,1.06605,1.06605,12800000.0
2009-11-06 03:22:00,1.06605,1.06605,1.06605,1.06605,12800000.0
2009-11-06 03:23:00,1.06605,1.06605,1.0659,1.06595,59500000.0
2009-11-06 03:24:00,1.06595,1.06595,1.06585,1.06585,11200000.0
2009-11-06 03:25:00,1.0658,1.06585,1.0658,1.0658,11600000.0
2009-11-06 03:26:00,1.0659,1.06595,1.06575,1.06585,46100000.0
2009-11-06 03:27:00,1.06585,1.06585,1.0658,1.0658,17600000.0
2009-11-06 03:28:00,1.0658,1.06585,1.06575,1.06585,31000000.0
2009-11-06 03:29:00,1.06585,1.066,1.06585,1.066,25500000.0
2009-11-06 03:30:00,1.06585,1.06585,1.06585,1.06585,1000000.0
2009-11-06 03:31:00,1.0658,1.0658,1.0658,1.0658,4800000.0
2009-11-06 03:32:00,1.06567,1.06575,1.06557,1.06557,39300000.0
2009-11-06 03:33:00,1.06585,1.06605,1.06585,1.06595,28200000.0
2009-11-06 03:34:00,1.06595,1.06595,1.06595,1.06595,40200000.0
2009-11-06 03:35:00,1.06595,1.06595,1.0659,1.0659,24600000.0
2009-11-06 03:36:00,1.0659,1.06595,1.06585,1.06595,112400000.0
2009-11-06 03:37:00,1.0659,1.0659,1.0659,1.0659,20000000.0
2009-11-06 03:38:00,1.0659,1.0659,1.0659,1.0659,49600000.0
2009-11-06 03:39:00,1.0659,1.066,1.0659,1.066,34900000.0
2009-11-06 03:40:00,1.066,1.06605,1.066,1.06605,8000000.0
2009-11-06 03:41:00,1.06605,1.06605,1.066,1.066,8800000.0
2009-11-06 03:42:00,1.066,1.066,1.066,1.066,37600000.0
2009-11-06 03:43:00,1.066,1.066,1.066,1.066,2700000.0
2009-11-06 03:44:00,1.06605,1.06605,1.066,1.066,40600000.0
2009-11-06 03:45:00,1.066,1.0661,1.066,1.0661,31100000.0
2009-11-06 03:46:00,1.06605,1.06605,1.066,1.06605,28600000.0
2009-11-06 03:47:00,1.06605,1.06605,1.06605,1.06605,38400000.0
2009-11-06 03:48:00,1.06605,1.06605,1.06605,1.06605,25600000.0
2009-11-06 03:49:00,1.06605,1.06615,1.06605,1.0661,82800000.0
2009-11-06 03:50:00,1.06615,1.06615,1.0661,1.0661,17400000.0
2009-11-06 03:51:00,1.0661,1.0661,1.066,1.06605,94000000.0
2009-11-06 03:52:00,1.06605,1.06605,1.066,1.066,6800000.0
2009-11-06 03:53:00,1.066,1.06615,1.066,1.06615,65700000.0
2009-11-06 03:54:00,1.06615,1.06625,1.0661,1.0661,136200000.0
2009-11-06 03:55:00,1.06615,1.06615,1.066,1.066,48300000.0
2009-11-06 03:56:00,1.06605,1.0661,1.06605,1.0661,7600000.0
2009-11-06 03:57:00,1.06605,1.06605,1.06605,1.06605,45100000.0
2009-11-06 03:58:00,1.06589,1.06589,1.06562,1.06563,500000.0
2009-11-06 03:59:00,1.06605,1.06605,1.06605,1.06605,12900000.0
2009-11-06 04:00:00,1.066,1.066,1.066,1.066,5700000.0
2009-11-06 04:01:00,1.06625,1.06625,1.06625,1.06625,3000000.0
2009-11-06 04:02:00,1.06625,1.06625,1.06595,1.06605,35600000.0
2009-11-06 04:03:00,1.06605,1.06605,1.06605,1.06605,4000000.0
2009-11-06 04:04:00,1.06594,1.06594,1.06583,1.06592,17800000.0
2009-11-06 04:05:00,1.06605,1.06605,1.06605,1.06605,16000000.0
2009-11-06 04:06:00,1.06605,1.06605,1.06605,1.06605,12200000.0
2009-11-06 04:07:00,1.06605,1.0661,1.06605,1.06605,23500000.0
2009-11-06 04:08:00,1.06605,1.06625,1.06605,1.06625,56700000.0
2009-11-06 04:09:00,1.06625,1.06625,1.0662,1.0662,18800000.0
2009-11-06 04:10:00,1.0662,1.06625,1.0662,1.06625,24400000.0
2009-11-06 04:11:00,1.06625,1.06625,1.0662,1.0662,10000000.0
2009-11-06 04:12:00,1.06625,1.06625,1.06615,1.06615,3000000.0
2009-11-06 04:13:00,1.06615,1.06625,1.06595,1.06595,22500000.0
2009-11-06 04:14:00,1.06595,1.06595,1.06595,1.06595,24500000.0
2009-11-06 04:15:00,1.06595,1.06595,1.06595,1.06595,46900000.0
2009-11-06 04:16:00,1.06595,1.06595,1.06595,1.06595,27100000.0
2009-11-06 04:17:00,1.06595,1.06595,1.0659,1.0659,9400000.0
2009-11-06 04:18:00,1.0659,1.0659,1.0659,1.0659,6000000.0
2009-11-06 04:19:00,1.0659,1.0659,1.06565,1.06565,24800000.0
2009-11-06 04:20:00,1.06565,1.06565,1.0656,1.0656,18200000.0
2009-11-06 04:21:00,1.0656,1.06565,1.06545,1.06545,27500000.0
2009-11-06 04:22:00,1.06545,1.06545,1.06545,1.06545,3000000.0
2009-11-06 04:23:00,1.06545,1.06545,1.06545,1.06545,4000000.0
2009-11-06 04:24:00,1.06545,1.06545,1.0654,1.06545,17100000.0
2009-11-06 04:25:00,1.06545,1.06545,1.0654,1.0654,19600000.0
2009-11-06 04:26:00,1.0654,1.0654,1.0654,1.0654,1600000.0
2009-11-06 04:27:00,1.06501,1.06503,1.06488,1.06503,17200000.0
2009-11-06 04:28:00,1.0654,1.0654,1.0654,1.0654,8000000.0
2009-11-06 04:29:00,1.0654,1.0654,1.0653,1.0654,27900000.0
2009-11-06 04:30:00,1.0654,1.0654,1.0654,1.0654,21600000.0
2009-11-06 04:31:00,1.0654,1.0654,1.0654,1.0654,29300000.0
2009-11-06 04:32:00,1.0654,1.0655,1.0654,1.0654,52300000.0
2009-11-06 04:33:00,1.06565,1.06565,1.06565,1.06565,5100000.0
2009-11-06 04:34:00,1.06565,1.0657,1.06565,1.0657,11200000.0
2009-11-06 04:35:00,1.06565,1.06565,1.06565,1.06565,10900000.0
2009-11-06 04:36:00,1.06565,1.06565,1.06565,1.06565,4900000.0
2009-11-06 04:37:00,1.06548,1.0655,1.06535,1.0655,139700000.0
2009-11-06 04:38:00,1.06565,1.06575,1.06565,1.06565,40500000.0
2009-11-06 04:39:00,1.06565,1.06565,1.06555,1.06555,14000000.0
2009-11-06 04:40:00,1.06555,1.06555,1.06545,1.06545,13500000.0
2009-11-06 04:41:00,1.06545,1.06545,1.06545,1.06545,14000000.0
2009-11-06 04:42:00,1.06545,1.06545,1.06545,1.06545,1300000.0
2009-11-06 04:43:00,1.06545,1.06545,1.06545,1.06545,2300000.0
2009-11-06 04:44:00,1.06545,1.06545,1.06545,1.06545,3400000.0
2009-11-06 04:45:00,1.06545,1.06545,1.0654,1.0654,27200000.0
2009-11-06 04:46:00,1.0654,1.0654,1.0654,1.0654,25300000.0
2009-11-06 04:47:00,1.0654,1.0654,1.0654,1.0654,5000000.0
2009-11-06 04:48:00,1.0654,1.06545,1.0654,1.0654,68000000.0
2009-11-06 04:49:00,1.06545,1.06545,1.0654,1.06545,21100000.0
2009-11-06 04:50:00,1.06545,1.06545,1.06545,1.06545,8900000.0
2009-11-06 04:51:00,1.0654,1.06555,1.0654,1.06545,21800000.0
2009-11-06 04:52:00,1.06545,1.06545,1.0654,1.06545,15400000.0
2009-11-06 04:53:00,1.0654,1.06545,1.0654,1.0654,15400000.0
2009-11-06 04:54:00,1.06545,1.06555,1.06545,1.0655,6000000.0
2009-11-06 04:55:00,1.06545,1.06555,1.06545,1.06555,16800000.0
2009-11-06 04:56:00,1.06555,1.06555,1.0655,1.0655,7000000.0
2009-11-06 04:57:00,1.0655,1.06555,1.06545,1.06555,23300000.0
2009-11-06 04:58:00,1.06555,1.06555,1.0655,1.0655,6700000.0
2009-11-06 04:59:00,1.06545,1.06545,1.06545,1.06545,18800000.0
2009-11-06 05:00:00,1.06545,1.06545,1.06545,1.06545,9100000.0
2009-11-06 05:01:00,1.06545,1.0655,1.06545,1.0655,9600000.0
2009-11-06 05:02:00,1.06545,1.06555,1.06545,1.06545,23900000.0
2009-11-06 05:03:00,1.06545,1.06545,1.06545,1.06545,36100000.0
2009-11-06 05:04:00,1.06545,1.06545,1.06545,1.06545,18700000.0
2009-11-06 05:05:00,1.06545,1.06545,1.06535,1.06535,35000000.0
2009-11-06 05:06:00,1.06535,1.06545,1.06535,1.06545,18400000.0
2009-11-06 05:07:00,1.06555,1.06555,1.0655,1.0655,10600000.0
2009-11-06 05:08:00,1.0655,1.0655,1.06545,1.06545,9600000.0
2009-11-06 05:09:00,1.0655,1.0655,1.0655,1.0655,8000000.0
2009-11-06 05:10:00,1.0655,1.0655,1.0655,1.0655,3200000.0
2009-11-06 05:11:00,1.0655,1.0655,1.0655,1.0655,11200000.0
2009-11-06 05:12:00,1.0655,1.0655,1.06545,1.06545,14300000.0
2009-11-06 05:13:00,1.06545,1.0655,1.06545,1.0655,28100000.0
2009-11-06 05:14:00,1.06545,1.0655,1.06545,1.06545,18000000.0
2009-11-06 05:15:00,1.06545,1.06545,1.06535,1.06535,29900000.0
2009-11-06 05:16:00,1.06535,1.06535,1.0653,1.0653,44800000.0
2009-11-06 05:17:00,1.0653,1.06545,1.0653,1.06535,49800000.0
2009-11-06 05:18:00,1.06535,1.06535,1.0653,1.0653,22000000.0
2009-11-06 05:19:00,1.0653,1.0653,1.06515,1.06515,27300000.0
2009-11-06 05:20:00,1.0651,1.0651,1.0651,1.0651,4800000.0
2009-11-06 05:21:00,1.0651,1.0651,1.0651,1.0651,42400000.0
2009-11-06 05:22:00,1.0651,1.0653,1.0651,1.0653,52800000.0
2009-11-06 05:23:00,1.0653,1.0653,1.06525,1.06525,16000000.0
2009-11-06 05:24:00,1.06525,1.06525,1.06525,1.06525,2000000.0
2009-11-06 05:25:00,1.06525,1.06535,1.06515,1.0653,23800000.0
2009-11-06 05:26:00,1.0653,1.0653,1.0652,1.0652,17700000.0
2009-11-06 05:27:00,1.0652,1.0652,1.0651,1.0651,19400000.0
2009-11-06 05:28:00,1.0651,1.0651,1.0651,1.0651,1600000.0
2009-11-06 05:29:00,1.065,1.065,1.06485,1.06485,71600000.0
2009-11-06 05:30:00,1.06485,1.06485,1.06485,1.06485,12100000.0
2009-11-06 05:31:00,1.06485,1.06485,1.06485,1.06485,15300000.0
2009-11-06 05:32:00,1.06485,1.06485,1.06475,1.06485,36800000.0
2009-11-06 05:33:00,1.06475,1.06485,1.06475,1.06485,20000000.0
2009-11-06 05:34:00,1.06485,1.0649,1.06485,1.0649,10200000.0
2009-11-06 05:35:00,1.0649,1.0649,1.06485,1.0649,11200000.0
2009-11-06 05:36:00,1.06463,1.06475,1.06454,1.06459,308200000.0
2009-11-06 05:37:00,1.0649,1.0649,1.06485,1.0649,13100000.0
2009-11-06 05:38:00,1.06495,1.06495,1.06485,1.06485,12000000.0
2009-11-06 05:39:00,1.06485,1.06485,1.06485,1.06485,12400000.0
2009-11-06 05:40:00,1.0649,1.0651,1.0649,1.0651,28800000.0
2009-11-06 05:41:00,1.0651,1.0651,1.06505,1.06505,4700000.0
2009-11-06 05:42:00,1.0651,1.0651,1.0651,1.0651,10800000.0
2009-11-06 05:43:00,1.0651,1.0651,1.0651,1.0651,9800000.0
2009-11-06 05:44:00,1.0651,1.0651,1.0651,1.0651,9600000.0
2009-11-06 05:45:00,1.0651,1.0652,1.0651,1.0652,11700000.0
2009-11-06 05:46:00,1.06525,1.06525,1.0652,1.06525,6200000.0
2009-11-06 05:47:00,1.06525,1.06525,1.0652,1.0652,4200000.0
2009-11-06 05:48:00,1.0652,1.0652,1.0652,1.0652,2000000.0
2009-11-06 05:49:00,1.0652,1.0652,1.06515,1.0652,21000000.0
2009-11-06 05:50:00,1.0652,1.0652,1.0652,1.0652,3600000.0
2009-11-06 05:51:00,1.06515,1.06515,1.06515,1.06515,15100000.0
2009-11-06 05:52:00,1.0652,1.0652,1.0652,1.0652,4200000.0
2009-11-06 05:53:00,1.0652,1.0652,1.06515,1.06515,14700000.0
2009-11-06 05:54:00,1.06515,1.0652,1.06515,1.06515,17300000.0
2009-11-06 05:55:00,1.06515,1.06515,1.06515,1.06515,8300000.0
2009-11-06 05:56:00,1.06515,1.06515,1.0651,1.06515,11700000.0
2009-11-06 05:57:00,1.06515,1.06515,1.0651,1.0651,19400000.0
2009-11-06 05:58:00,1.06494,1.06505,1.06487,1.06504,358700000.0
2009-11-06 05:59:00,1.06515,1.06515,1.0651,1.06515,15000000.0
2009-11-06 06:00:00,1.06515,1.06515,1.06515,1.06515,36300000.0
2009-11-06 06:01:00,1.06515,1.06515,1.06515,1.06515,15300000.0
2009-11-06 06:02:00,1.0651,1.0652,1.0651,1.06515,16600000.0
2009-11-06 06:03:00,1.06515,1.06515,1.06515,1.06515,18500000.0
2009-11-06 06:04:00,1.06515,1.06515,1.06515,1.06515,34100000.0
2009-11-06 06:05:00,1.06515,1.0652,1.06515,1.0652,18600000.0
2009-11-06 06:06:00,1.06525,1.06535,1.06515,1.0652,48100000.0
2009-11-06 06:07:00,1.0652,1.0652,1.0652,1.0652,3000000.0
2009-11-06 06:08:00,1.06515,1.0652,1.06515,1.0652,57700000.0
2009-11-06 06:09:00,1.0652,1.0652,1.06515,1.06515,13700000.0
2009-11-06 06:10:00,1.0651,1.06515,1.0651,1.0651,11600000.0
2009-11-06 06:11:00,1.06515,1.06515,1.0651,1.0651,21400000.0
2009-11-06 06:12:00,1.06499,1.06504,1.06474,1.06497,95200000.0
2009-11-06 06:13:00,1.065,1.06502,1.0647,1.0647,152900000.0
2009-11-06 06:14:00,1.0651,1.0651,1.0651,1.0651,8800000.0
2009-11-06 06:15:00,1.0651,1.06515,1.0651,1.06515,4500000.0
2009-11-06 06:16:00,1.0651,1.0651,1.06505,1.06505,20200000.0
2009-11-06 06:17:00,1.06505,1.06505,1.065,1.065,11600000.0
2009-11-06 06:18:00,1.06496,1.06496,1.0647,1.06478,237000002.0
2009-11-06 06:19:00,1.06483,1.06496,1.06473,1.06473,329600002.0
2009-11-06 06:20:00,1.065,1.06505,1.065,1.065,13000000.0
2009-11-06 06:21:00,1.065,1.0652,1.065,1.06515,24600000.0
2009-11-06 06:22:00,1.06505,1.06505,1.06495,1.06495,10100000.0
2009-11-06 06:23:00,1.06495,1.06495,1.0649,1.06495,84300000.0
2009-11-06 06:24:00,1.06495,1.06495,1.0649,1.0649,10700000.0
2009-11-06 06:25:00,1.06463,1.0648,1.06453,1.06478,177500000.0
2009-11-06 06:26:00,1.0649,1.0649,1.0649,1.0649,14400000.0
2009-11-06 06:27:00,1.06495,1.06495,1.06495,1.06495,5000000.0
2009-11-06 06:28:00,1.0649,1.0649,1.0649,1.0649,8800000.0
2009-11-06 06:29:00,1.06495,1.06495,1.0649,1.0649,4600000.0
2009-11-06 06:30:00,1.06495,1.06495,1.0649,1.0649,4600000.0
2009-11-06 06:31:00,1.06467,1.06484,1.06456,1.06456,577600000.0
2009-11-06 06:32:00,1.0649,1.0649,1.0649,1.0649,2400000.0
2009-11-06 06:33:00,1.06495,1.06495,1.06495,1.06495,5000000.0
2009-11-06 06:34:00,1.06495,1.06495,1.0649,1.0649,4400000.0
2009-11-06 06:35:00,1.06495,1.06495,1.0649,1.0649,15000000.0
2009-11-06 06:36:00,1.0649,1.0649,1.0649,1.0649,7600000.0
2009-11-06 06:37:00,1.06495,1.06495,1.06495,1.06495,4000000.0
2009-11-06 06:38:00,1.06495,1.06525,1.06495,1.06525,20400000.0
2009-11-06 06:39:00,1.06525,1.06525,1.0651,1.06515,48400000.0
2009-11-06 06:40:00,1.06515,1.06525,1.065,1.065,61000000.0
2009-11-06 06:41:00,1.065,1.06505,1.065,1.06505,13400000.0
2009-11-06 06:42:00,1.06505,1.06505,1.065,1.065,13400000.0
2009-11-06 06:43:00,1.06505,1.06505,1.065,1.065,9200000.0
2009-11-06 06:44:00,1.06505,1.06505,1.06505,1.06505,7000000.0
2009-11-06 06:45:00,1.06505,1.06505,1.065,1.065,18000000.0
2009-11-06 06:46:00,1.065,1.065,1.065,1.065,11600000.0
2009-11-06 06:47:00,1.065,1.065,1.065,1.065,9600000.0
2009-11-06 06:48:00,1.065,1.065,1.065,1.065,2400000.0
2009-11-06 06:49:00,1.065,1.065,1.06495,1.06495,6200000.0
2009-11-06 06:50:00,1.06495,1.06495,1.06495,1.06495,121000000.0
2009-11-06 06:51:00,1.06495,1.06495,1.06495,1.06495,142100000.0
2009-11-06 06:52:00,1.06495,1.06495,1.06495,1.06495,57300000.0
2009-11-06 06:53:00,1.06495,1.06495,1.06495,1.06495,199800000.0
2009-11-06 06:54:00,1.06495,1.06495,1.06495,1.06495,149900000.0
2009-11-06 06:55:00,1.06495,1.06495,1.06495,1.06495,57600000.0
2009-11-06 06:56:00,1.06495,1.0651,1.06495,1.06505,53000000.0
2009-11-06 06:57:00,1.06505,1.0651,1.06505,1.0651,23200000.0
2009-11-06 06:58:00,1.0651,1.0651,1.0651,1.0651,14400000.0
2009-11-06 06:59:00,1.06515,1.06515,1.06505,1.06505,31000000.0
2009-11-06 07:00:00,1.06505,1.06505,1.06505,1.06505,18800000.0
2009-11-06 07:01:00,1.06505,1.06505,1.06505,1.06505,115300000.0
2009-11-06 07:02:00,1.06505,1.06505,1.065,1.06505,75200000.0
2009-11-06 07:03:00,1.06505,1.06505,1.065,1.06505,47000000.0
2009-11-06 07:04:00,1.06505,1.06505,1.06505,1.06505,35500000.0
2009-11-06 07:05:00,1.06505,1.06505,1.06505,1.06505,25800000.0
2009-11-06 07:06:00,1.06505,1.06505,1.06505,1.06505,97000000.0
2009-11-06 07:07:00,1.06488,1.06493,1.06472,1.06493,533300001.0
2009-11-06 07:08:00,1.06505,1.06505,1.06505,1.06505,45500000.0
2009-11-06 07:09:00,1.06487,1.06503,1.06475,1.06497,288000000.0
2009-11-06 07:10:00,1.06505,1.06505,1.06505,1.06505,23600000.0
2009-11-06 07:11:00,1.06505,1.0652,1.065,1.06505,93400000.0
2009-11-06 07:12:00,1.06505,1.06505,1.065,1.065,141700000.0
2009-11-06 07:13:00,1.065,1.065,1.065,1.065,10200000.0
2009-11-06 07:14:00,1.065,1.065,1.065,1.065,9600000.0
2009-11-06 07:15:00,1.065,1.06505,1.065,1.06505,10600000.0
2009-11-06 07:16:00,1.065,1.06505,1.065,1.06505,5400000.0
2009-11-06 07:17:00,1.065,1.06505,1.065,1.06505,8400000.0
2009-11-06 07:18:00,1.06505,1.06505,1.06505,1.06505,7400000.0
2009-11-06 07:19:00,1.06505,1.06505,1.06505,1.06505,14700000.0
2009-11-06 07:20:00,1.06505,1.06505,1.06505,1.06505,7000000.0
2009-11-06 07:21:00,1.06505,1.06505,1.06505,1.06505,5600000.0
2009-11-06 07:22:00,1.06505,1.06505,1.06505,1.06505,35900000.0
2009-11-06 07:23:00,1.065,1.06505,1.06485,1.06485,69400000.0
2009-11-06 07:24:00,1.0649,1.06505,1.0649,1.06505,32500000.0
2009-11-06 07:25:00,1.06505,1.06505,1.06505,1.06505,9000000.0
2009-11-06 07:26:00,1.06505,1.06505,1.06505,1.06505,1000000.0
2009-11-06 07:27:00,1.06505,1.06505,1.065,1.06505,15000000.0
2009-11-06 07:28:00,1.0648,1.06495,1.06475,1.06475,239800000.0
2009-11-06 07:29:00,1.06475,1.06495,1.0647,1.06495,47200000.0
2009-11-06 07:30:00,1.06485,1.065,1.0648,1.0648,18100000.0
2009-11-06 07:31:00,1.06485,1.06485,1.0648,1.0648,51600000.0
2009-11-06 07:32:00,1.06485,1.06485,1.06465,1.06465,42800000.0
2009-11-06 07:33:00,1.06465,1.06465,1.0645,1.0645,56400000.0
2009-11-06 07:34:00,1.0645,1.06455,1.0645,1.0645,10000000.0
2009-11-06 07:35:00,1.0645,1.06455,1.06445,1.06445,13100000.0
2009-11-06 07:36:00,1.06445,1.06445,1.06425,1.06445,77600000.0
2009-11-06 07:37:00,1.06445,1.06445,1.06445,1.06445,1700000.0
2009-11-06 07:38:00,1.06445,1.06445,1.06435,1.06435,17300000.0
2009-11-06 07:39:00,1.06435,1.06435,1.06435,1.06435,2400000.0
2009-11-06 07:40:00,1.06435,1.06435,1.06435,1.06435,2400000.0
2009-11-06 07:41:00,1.06435,1.06435,1.06435,1.06435,7400000.0
2009-11-06 07:42:00,1.06435,1.06445,1.06435,1.0644,22600000.0
2009-11-06 07:43:00,1.0644,1.06445,1.06435,1.06435,10700000.0
2009-11-06 07:44:00,1.06435,1.06435,1.06435,1.06435,3400000.0
2009-11-06 07:45:00,1.06435,1.06435,1.06435,1.06435,2800000.0
2009-11-06 07:46:00,1.06435,1.06435,1.06435,1.06435,41800000.0
2009-11-06 07:47:00,1.0644,1.06445,1.0644,1.06445,19300000.0
2009-11-06 07:48:00,1.06445,1.06445,1.06435,1.06435,42100000.0
2009-11-06 07:49:00,1.06435,1.06435,1.06435,1.06435,5000000.0
2009-11-06 07:50:00,1.06435,1.06435,1.06435,1.06435,24000000.0
2009-11-06 07:51:00,1.06435,1.06445,1.06435,1.06445,15500000.0
2009-11-06 07:52:00,1.06445,1.06445,1.06435,1.06435,23100000.0
2009-11-06 07:53:00,1.06435,1.06435,1.0641,1.06415,61000000.0
2009-11-06 07:54:00,1.06415,1.06415,1.06415,1.06415,5000000.0
2009-11-06 07:55:00,1.06415,1.0643,1.06415,1.06425,35100000.0
2009-11-06 07:56:00,1.0643,1.06435,1.0641,1.06415,37600000.0
2009-11-06 07:57:00,1.06415,1.06415,1.06405,1.0641,45700000.0
2009-11-06 07:58:00,1.0641,1.0642,1.0641,1.0642,19200000.0
2009-11-06 07:59:00,1.0642,1.06455,1.0642,1.06455,39900000.0
2009-11-06 08:00:00,1.06455,1.06465,1.06445,1.06465,47200000.0
2009-11-06 08:01:00,1.06465,1.06465,1.06465,1.06465,44300000.0
2009-11-06 08:02:00,1.06465,1.06465,1.06465,1.06465,50600000.0
2009-11-06 08:03:00,1.06465,1.06475,1.06465,1.06475,34000000.0
2009-11-06 08:04:00,1.06475,1.06475,1.06475,1.06475,18500000.0
2009-11-06 08:05:00,1.0647,1.0648,1.06465,1.06465,55400000.0
2009-11-06 08:06:00,1.06465,1.06465,1.06465,1.06465,31800000.0
2009-11-06 08:07:00,1.06465,1.06465,1.06445,1.06445,23800000.0
2009-11-06 08:08:00,1.06445,1.06445,1.0643,1.0643,25100000.0
2009-11-06 08:09:00,1.06435,1.06435,1.0643,1.0643,19900000.0
2009-11-06 08:10:00,1.06435,1.06455,1.06435,1.06455,6800000.0
2009-11-06 08:11:00,1.06455,1.06455,1.06435,1.06445,7600000.0
2009-11-06 08:12:00,1.06438,1.06438,1.06419,1.06419,201500000.0
2009-11-06 08:13:00,1.0644,1.06465,1.0644,1.06465,16200000.0
2009-11-06 08:14:00,1.06465,1.06465,1.06465,1.06465,25900000.0
2009-11-06 08:15:00,1.06465,1.06465,1.06465,1.06465,8600000.0
2009-11-06 08:16:00,1.06465,1.06465,1.06465,1.06465,3700000.0
2009-11-06 08:17:00,1.06465,1.06485,1.06465,1.06485,42200000.0
2009-11-06 08:18:00,1.0649,1.0652,1.0649,1.0652,54400000.0
2009-11-06 08:19:00,1.06515,1.06525,1.0651,1.0652,55900000.0
2009-11-06 08:20:00,1.0652,1.0652,1.0652,1.0652,11400000.0
2009-11-06 08:21:00,1.06525,1.0653,1.06525,1.0653,29800000.0
2009-11-06 08:22:00,1.0653,1.0653,1.0653,1.0653,43200000.0
2009-11-06 08:23:00,1.0653,1.0653,1.0653,1.0653,5200000.0
2009-11-06 08:24:00,1.06521,1.06522,1.0647,1.06505,159600000.0
2009-11-06 08:25:00,1.06524,1.06527,1.06481,1.06484,107200000.0
2009-11-06 08:26:00,1.0653,1.0653,1.06525,1.0653,46300000.0
2009-11-06 08:27:00,1.0653,1.0653,1.0652,1.0652,30800000.0
2009-11-06 08:28:00,1.0652,1.0652,1.06495,1.06495,48000000.0
2009-11-06 08:29:00,1.06495,1.06495,1.06485,1.06485,53600000.0
2009-11-06 08:30:00,1.06485,1.06485,1.06475,1.06475,96100000.0
2009-11-06 08:31:00,1.06475,1.06485,1.06475,1.06475,53800000.0
2009-11-06 08:32:00,1.06485,1.0649,1.06475,1.0649,32400000.0
2009-11-06 08:33:00,1.0649,1.0649,1.0649,1.0649,3200000.0
2009-11-06 08:34:00,1.0649,1.0649,1.0649,1.0649,3200000.0
2009-11-06 08:35:00,1.06495,1.06495,1.0649,1.0649,7500000.0
2009-11-06 08:36:00,1.06495,1.06505,1.0649,1.065,82700000.0
2009-11-06 08:37:00,1.065,1.0651,1.065,1.065,64700000.0
2009-11-06 08:38:00,1.06495,1.0651,1.06495,1.0651,183900000.0
2009-11-06 08:39:00,1.06515,1.06545,1.06515,1.06545,39300000.0
2009-11-06 08:40:00,1.06545,1.06545,1.0652,1.06525,31900000.0
2009-11-06 08:41:00,1.06525,1.06525,1.06485,1.06495,78400000.0
2009-11-06 08:42:00,1.06495,1.06495,1.06495,1.06495,99300000.0
2009-11-06 08:43:00,1.06495,1.06505,1.06495,1.06495,83600000.0
2009-11-06 08:44:00,1.06495,1.065,1.06495,1.06495,99000000.0
2009-11-06 08:45:00,1.06495,1.06515,1.06495,1.06515,113600000.0
2009-11-06 08:46:00,1.06505,1.06525,1.06505,1.06525,72100000.0
2009-11-06 08:47:00,1.06525,1.06525,1.065,1.0652,169000000.0
2009-11-06 08:48:00,1.06525,1.0653,1.06525,1.0653,12200000.0
2009-11-06 08:49:00,1.0653,1.06535,1.06525,1.06535,56500000.0
2009-11-06 08:50:00,1.06535,1.06535,1.06505,1.06525,64500000.0
2009-11-06 08:51:00,1.0653,1.06535,1.06515,1.06515,82600000.0
2009-11-06 08:52:00,1.06515,1.06515,1.0651,1.0651,20000000.0
2009-11-06 08:53:00,1.0651,1.06525,1.0651,1.0651,33900000.0
2009-11-06 08:54:00,1.06515,1.06525,1.0651,1.0652,58000000.0
2009-11-06 08:55:00,1.0652,1.06525,1.0652,1.0652,45800000.0
2009-11-06 08:56:00,1.0652,1.0652,1.06515,1.06515,53500000.0
2009-11-06 08:57:00,1.06515,1.0652,1.0651,1.0651,57600000.0
2009-11-06 08:58:00,1.0651,1.0651,1.0651,1.0651,5200000.0
2009-11-06 08:59:00,1.0651,1.0651,1.06475,1.06485,105600000.0
2009-11-06 09:00:00,1.06485,1.06505,1.06485,1.06495,131200000.0
2009-11-06 09:01:00,1.0649,1.0649,1.06475,1.06475,122400000.0
2009-11-06 09:02:00,1.06475,1.06475,1.06455,1.06455,103100000.0
2009-11-06 09:03:00,1.06455,1.06465,1.06455,1.06455,36500000.0
2009-11-06 09:04:00,1.06455,1.06455,1.0644,1.0644,55500000.0
2009-11-06 09:05:00,1.0644,1.0644,1.0637,1.0637,78600000.0
2009-11-06 09:06:00,1.06375,1.0638,1.0637,1.06375,118300000.0
2009-11-06 09:07:00,1.0637,1.0639,1.0637,1.0639,61100000.0
2009-11-06 09:08:00,1.0639,1.0639,1.0636,1.0637,66600000.0
2009-11-06 09:09:00,1.0637,1.06375,1.0637,1.06375,34000000.0
2009-11-06 09:10:00,1.06375,1.06385,1.06375,1.06385,98400000.0
2009-11-06 09:11:00,1.06385,1.06395,1.06375,1.06375,129200000.0
2009-11-06 09:12:00,1.06375,1.06385,1.06375,1.0638,117300000.0
2009-11-06 09:13:00,1.06385,1.06395,1.0638,1.06385,146200000.0
2009-11-06 09:14:00,1.06385,1.06385,1.06375,1.06375,192600000.0
2009-11-06 09:15:00,1.06375,1.0638,1.06375,1.0638,28400000.0
2009-11-06 09:16:00,1.0638,1.0638,1.06365,1.06365,86400000.0
2009-11-06 09:17:00,1.06365,1.06365,1.06355,1.06355,103300000.0
2009-11-06 09:18:00,1.06355,1.064,1.06355,1.064,147600000.0
2009-11-06 09:19:00,1.06395,1.06415,1.06395,1.06395,130500000.0
2009-11-06 09:20:00,1.064,1.064,1.06375,1.06375,38800000.0
2009-11-06 09:21:00,1.06375,1.06375,1.0637,1.06375,54400000.0
2009-11-06 09:22:00,1.06375,1.06375,1.06365,1.06365,32800000.0
2009-11-06 09:23:00,1.06365,1.06365,1.06365,1.06365,22400000.0
2009-11-06 09:24:00,1.06365,1.06365,1.0636,1.0636,7200000.0
2009-11-06 09:25:00,1.06355,1.06375,1.06355,1.06365,155400000.0
2009-11-06 09:26:00,1.06365,1.06365,1.06365,1.06365,86400000.0
2009-11-06 09:27:00,1.0636,1.0636,1.06355,1.0636,24200000.0
2009-11-06 09:28:00,1.06319,1.06342,1.06302,1.06302,454900000.0
2009-11-06 09:29:00,1.06355,1.0636,1.06355,1.0636,31500000.0
2009-11-06 09:30:00,1.0636,1.0636,1.0636,1.0636,24400000.0
2009-11-06 09:31:00,1.06344,1.06357,1.06298,1.06311,329200000.0
2009-11-06 09:32:00,1.0636,1.0636,1.06355,1.06355,25200000.0
2009-11-06 09:33:00,1.06355,1.06355,1.06355,1.06355,26400000.0
2009-11-06 09:34:00,1.06355,1.06355,1.0634,1.06355,209300000.0
2009-11-06 09:35:00,1.06355,1.06355,1.06355,1.06355,17000000.0
2009-11-06 09:36:00,1.06355,1.06355,1.06355,1.06355,8600000.0
2009-11-06 09:37:00,1.06355,1.06355,1.06355,1.06355,3000000.0
2009-11-06 09:38:00,1.06355,1.06355,1.06355,1.06355,6000000.0
2009-11-06 09:39:00,1.06355,1.06365,1.06345,1.06365,88200000.0
2009-11-06 09:40:00,1.06365,1.06395,1.06365,1.06395,99800000.0
2009-11-06 09:41:00,1.06385,1.0639,1.06385,1.0639,89700000.0
2009-11-06 09:42:00,1.0639,1.0639,1.06385,1.06385,146600000.0
2009-11-06 09:43:00,1.06385,1.06385,1.06385,1.06385,93800000.0
2009-11-06 09:44:00,1.0639,1.06395,1.0639,1.06395,20600000.0
2009-11-06 09:45:00,1.06395,1.06395,1.06355,1.0637,84600000.0
2009-11-06 09:46:00,1.0637,1.0637,1.0637,1.0637,25900000.0
2009-11-06 09:47:00,1.0637,1.0637,1.06355,1.06355,65400000.0
2009-11-06 09:48:00,1.06355,1.0637,1.06335,1.06335,231400000.0
2009-11-06 09:49:00,1.0634,1.0634,1.06325,1.06335,109400000.0
2009-11-06 09:50:00,1.06335,1.06345,1.0633,1.0633,146400000.0
2009-11-06 09:51:00,1.06335,1.0634,1.0629,1.063,425500001.0
2009-11-06 09:52:00,1.0629,1.06305,1.0628,1.063,224800000.0
2009-11-06 09:53:00,1.063,1.06315,1.063,1.06315,115199999.0
2009-11-06 09:54:00,1.06315,1.0635,1.06315,1.06345,124700000.0
2009-11-06 09:55:00,1.06345,1.0637,1.06345,1.0637,200900000.0
2009-11-06 09:56:00,1.06375,1.06385,1.06355,1.06375,54300000.0
2009-11-06 09:57:00,1.06375,1.06385,1.06375,1.06385,30500000.0
2009-11-06 09:58:00,1.06385,1.06385,1.0636,1.06375,57000000.0
2009-11-06 09:59:00,1.06375,1.064,1.06375,1.064,111700000.0
2009-11-06 10:00:00,1.064,1.06445,1.064,1.0642,254600000.0
2009-11-06 10:01:00,1.0642,1.0647,1.0642,1.06445,183900000.0
2009-11-06 10:02:00,1.0646,1.065,1.0645,1.0649,170600000.0
2009-11-06 10:03:00,1.0649,1.0652,1.06435,1.0647,235600000.0
2009-11-06 10:04:00,1.0647,1.06475,1.0641,1.0644,311600000.0
2009-11-06 10:05:00,1.06445,1.06485,1.06445,1.06475,303700000.0
2009-11-06 10:06:00,1.06475,1.0651,1.0645,1.0645,220800000.0
2009-11-06 10:07:00,1.06445,1.06445,1.06365,1.06365,346200000.0
2009-11-06 10:08:00,1.06365,1.06375,1.0635,1.0635,154500000.0
2009-11-06 10:09:00,1.0635,1.0637,1.0631,1.0637,145500000.0
2009-11-06 10:10:00,1.0637,1.064,1.06355,1.0638,363200000.0
2009-11-06 10:11:00,1.0638,1.0639,1.0631,1.0631,283100000.0
2009-11-06 10:12:00,1.0631,1.0637,1.0631,1.06355,310800000.0
2009-11-06 10:13:00,1.06355,1.0638,1.06345,1.0637,170500000.0
2009-11-06 10:14:00,1.0637,1.0637,1.06325,1.06345,344000000.0
2009-11-06 10:15:00,1.06345,1.06365,1.06345,1.0636,334800000.0
2009-11-06 10:16:00,1.0636,1.0636,1.06345,1.06345,384700000.0
2009-11-06 10:17:00,1.06345,1.0637,1.06345,1.0636,97600000.0
2009-11-06 10:18:00,1.06355,1.0641,1.06355,1.0639,332800001.0
2009-11-06 10:19:00,1.06395,1.0642,1.06365,1.0641,297100000.0
2009-11-06 10:20:00,1.0641,1.0643,1.06405,1.0642,439600000.0
2009-11-06 10:21:00,1.06415,1.0642,1.064,1.06415,298800000.0
2009-11-06 10:22:00,1.0642,1.06425,1.06405,1.0642,118700001.0
2009-11-06 10:23:00,1.0642,1.0642,1.06385,1.064,258500000.0
2009-11-06 10:24:00,1.064,1.06415,1.06375,1.06395,315400000.0
2009-11-06 10:25:00,1.06395,1.064,1.06375,1.064,240800000.0
2009-11-06 10:26:00,1.064,1.064,1.064,1.064,187200000.0
2009-11-06 10:27:00,1.064,1.064,1.0637,1.0637,52200000.0
2009-11-06 10:28:00,1.06375,1.0638,1.0636,1.0636,72200000.0
2009-11-06 10:29:00,1.0636,1.06375,1.06355,1.06375,116600000.0
2009-11-06 10:30:00,1.06375,1.0638,1.06375,1.0638,22100000.0
2009-11-06 10:31:00,1.0638,1.06385,1.0638,1.06385,32100000.0
2009-11-06 10:32:00,1.06385,1.06385,1.0638,1.06385,33600000.0
2009-11-06 10:33:00,1.06385,1.06385,1.06385,1.06385,13100000.0
2009-11-06 10:34:00,1.06385,1.06385,1.0635,1.06355,81200000.0
2009-11-06 10:35:00,1.06355,1.0636,1.06355,1.0636,69000000.0
2009-11-06 10:36:00,1.0636,1.0636,1.0632,1.06325,137500000.0
2009-11-06 10:37:00,1.06315,1.06315,1.06285,1.06285,267700000.0
2009-11-06 10:38:00,1.0628,1.0628,1.06185,1.06185,492100001.0
2009-11-06 10:39:00,1.06185,1.06185,1.06145,1.06145,261500000.0
2009-11-06 10:40:00,1.06145,1.06205,1.06145,1.06195,284900000.0
2009-11-06 10:41:00,1.06195,1.06225,1.06175,1.06225,352500000.0
2009-11-06 10:42:00,1.0623,1.0624,1.06215,1.06215,224400000.0
2009-11-06 10:43:00,1.06215,1.0623,1.06175,1.06195,443700000.0
2009-11-06 10:44:00,1.06195,1.06225,1.0618,1.0622,335400000.0
2009-11-06 10:45:00,1.0622,1.0624,1.0618,1.06195,228200000.0
2009-11-06 10:46:00,1.06195,1.0623,1.0619,1.0622,185200000.0
2009-11-06 10:47:00,1.0622,1.0622,1.0621,1.0621,383600000.0
2009-11-06 10:48:00,1.0621,1.06225,1.06175,1.0619,213500000.0
2009-11-06 10:49:00,1.0619,1.0619,1.06155,1.0616,218500000.0
2009-11-06 10:50:00,1.0616,1.06175,1.0616,1.06175,112600000.0
2009-11-06 10:51:00,1.06175,1.06195,1.06175,1.06195,64200000.0
2009-11-06 10:52:00,1.06195,1.06195,1.0618,1.0619,258700000.0
2009-11-06 10:53:00,1.0619,1.06195,1.06175,1.0618,97400000.0
2009-11-06 10:54:00,1.0618,1.0618,1.06145,1.06145,105000000.0
2009-11-06 10:55:00,1.06145,1.0615,1.0613,1.0615,190799999.0
2009-11-06 10:56:00,1.06145,1.0617,1.0614,1.06165,208000000.0
2009-11-06 10:57:00,1.06165,1.06165,1.0614,1.0614,189000000.0
2009-11-06 10:58:00,1.0614,1.06145,1.0613,1.06135,212500000.0
2009-11-06 10:59:00,1.06135,1.0614,1.0612,1.06125,269400000.0
2009-11-06 11:00:00,1.06125,1.06175,1.06125,1.06175,158300000.0
2009-11-06 11:01:00,1.06175,1.06175,1.0615,1.06155,148500000.0
2009-11-06 11:02:00,1.06155,1.06175,1.06155,1.06155,211400000.0
2009-11-06 11:03:00,1.0616,1.0616,1.0615,1.06155,142000000.0
2009-11-06 11:04:00,1.06155,1.06165,1.06155,1.06155,203000000.0
2009-11-06 11:05:00,1.0616,1.0616,1.0613,1.06135,380800000.0
2009-11-06 11:06:00,1.06135,1.0621,1.06135,1.06195,445100000.0
2009-11-06 11:07:00,1.06195,1.06195,1.06175,1.0618,90200000.0
2009-11-06 11:08:00,1.0618,1.062,1.06175,1.06185,110100000.0
2009-11-06 11:09:00,1.06185,1.0619,1.06175,1.06185,238700000.0
2009-11-06 11:10:00,1.06185,1.06225,1.06175,1.06205,357300000.0
2009-11-06 11:11:00,1.06205,1.06205,1.06195,1.06195,125900000.0
2009-11-06 11:12:00,1.06195,1.062,1.06195,1.06195,97600000.0
2009-11-06 11:13:00,1.06195,1.062,1.0617,1.06175,255800000.0
2009-11-06 11:14:00,1.06175,1.06175,1.0617,1.0617,23500000.0
2009-11-06 11:15:00,1.0617,1.0617,1.0614,1.0614,123900000.0
2009-11-06 11:16:00,1.0614,1.06145,1.06125,1.0613,356500000.0
2009-11-06 11:17:00,1.0613,1.06145,1.06125,1.0613,182200000.0
2009-11-06 11:18:00,1.0613,1.0614,1.0612,1.0612,162500000.0
2009-11-06 11:19:00,1.06125,1.06155,1.06125,1.06155,471400001.0
2009-11-06 11:20:00,1.06155,1.06155,1.0614,1.0614,99300000.0
2009-11-06 11:21:00,1.0614,1.0616,1.0614,1.06155,306900000.0
2009-11-06 11:22:00,1.06155,1.0616,1.06145,1.0616,332000000.0
2009-11-06 11:23:00,1.06165,1.0617,1.0614,1.0614,87500000.0
2009-11-06 11:24:00,1.0614,1.0616,1.0614,1.0615,56100000.0
2009-11-06 11:25:00,1.0615,1.06165,1.06135,1.0614,429300000.0
2009-11-06 11:26:00,1.0614,1.06155,1.0614,1.06155,282900000.0
2009-11-06 11:27:00,1.06155,1.06155,1.0614,1.0614,176800000.0
2009-11-06 11:28:00,1.0614,1.06145,1.0613,1.0614,158100000.0
2009-11-06 11:29:00,1.06145,1.06175,1.06145,1.06155,219000000.0
2009-11-06 11:30:00,1.06155,1.06155,1.06135,1.06145,133100000.0
2009-11-06 11:31:00,1.06145,1.06155,1.0614,1.06155,182800000.0
2009-11-06 11:32:00,1.0615,1.06155,1.0614,1.06155,281100000.0
2009-11-06 11:33:00,1.06155,1.06155,1.06145,1.0615,245500000.0
2009-11-06 11:34:00,1.0615,1.0616,1.0615,1.06155,228900000.0
2009-11-06 11:35:00,1.06155,1.0617,1.0615,1.0617,320600000.0
2009-11-06 11:36:00,1.0617,1.0617,1.0616,1.0617,143600000.0
2009-11-06 11:37:00,1.0617,1.0617,1.0616,1.0617,67400000.0
2009-11-06 11:38:00,1.0617,1.06175,1.0617,1.0617,168400000.0
2009-11-06 11:39:00,1.0617,1.06175,1.0617,1.06175,59400000.0
2009-11-06 11:40:00,1.06175,1.06175,1.06135,1.0614,123600000.0
2009-11-06 11:41:00,1.0614,1.0615,1.0614,1.06145,141300000.0
2009-11-06 11:42:00,1.06145,1.06145,1.0614,1.06145,61100000.0
2009-11-06 11:43:00,1.0615,1.06165,1.06135,1.0614,150100000.0
2009-11-06 11:44:00,1.0614,1.0614,1.0614,1.0614,6400000.0
2009-11-06 11:45:00,1.06135,1.06145,1.0613,1.06135,99400000.0
2009-11-06 11:46:00,1.06135,1.06145,1.06135,1.06135,137400000.0
2009-11-06 11:47:00,1.0613,1.06165,1.0612,1.0616,265600000.0
2009-11-06 11:48:00,1.0616,1.06185,1.06155,1.0618,118900000.0
2009-11-06 11:49:00,1.0618,1.0618,1.0615,1.06155,115600000.0
2009-11-06 11:50:00,1.06155,1.06195,1.0615,1.06195,222400000.0
2009-11-06 11:51:00,1.06195,1.06215,1.06195,1.062,265600000.0
2009-11-06 11:52:00,1.06195,1.06195,1.06165,1.06185,147000000.0
2009-11-06 11:53:00,1.06185,1.0619,1.06155,1.0616,208100000.0
2009-11-06 11:54:00,1.0616,1.06185,1.0616,1.06185,157900000.0
2009-11-06 11:55:00,1.06185,1.06195,1.0615,1.0616,199400000.0
2009-11-06 11:56:00,1.0616,1.0617,1.0616,1.0616,131499999.0
2009-11-06 11:57:00,1.0616,1.0617,1.0615,1.0616,51000000.0
2009-11-06 11:58:00,1.0616,1.0618,1.0616,1.0616,57400000.0
2009-11-06 11:59:00,1.06155,1.0616,1.0615,1.0615,99400000.0
2009-11-06 12:00:00,1.0615,1.06165,1.06135,1.06135,124500000.0
2009-11-06 12:01:00,1.06135,1.0614,1.06125,1.06125,212700000.0
2009-11-06 12:02:00,1.06125,1.0613,1.06125,1.0613,34600000.0
2009-11-06 12:03:00,1.06125,1.06125,1.0611,1.0611,196500000.0
2009-11-06 12:04:00,1.06085,1.0609,1.0608,1.06085,387400000.0
2009-11-06 12:05:00,1.0609,1.0609,1.0608,1.06085,255800000.0
2009-11-06 12:06:00,1.0609,1.0611,1.06075,1.0611,370399998.0
2009-11-06 12:07:00,1.06115,1.06185,1.0611,1.06165,280700000.0
2009-11-06 12:08:00,1.06165,1.0618,1.0616,1.0617,286900000.0
2009-11-06 12:09:00,1.0618,1.06205,1.0617,1.062,162400000.0
2009-11-06 12:10:00,1.062,1.062,1.0618,1.06195,242700000.0
2009-11-06 12:11:00,1.0619,1.06215,1.0619,1.06215,214300000.0
2009-11-06 12:12:00,1.06215,1.0624,1.0621,1.0621,319000000.0
2009-11-06 12:13:00,1.0621,1.0624,1.0621,1.0623,195100000.0
2009-11-06 12:14:00,1.06225,1.06275,1.06225,1.06275,225100000.0
2009-11-06 12:15:00,1.06275,1.06285,1.06255,1.06265,173400000.0
2009-11-06 12:16:00,1.06265,1.0631,1.0625,1.06285,450899999.0
2009-11-06 12:17:00,1.06295,1.0631,1.06295,1.06305,327400000.0
2009-11-06 12:18:00,1.06305,1.0632,1.0629,1.0629,316500000.0
2009-11-06 12:19:00,1.06285,1.06285,1.0626,1.06275,217800000.0
2009-11-06 12:20:00,1.06275,1.06285,1.06255,1.06265,246400000.0
2009-11-06 12:21:00,1.06265,1.0627,1.06265,1.06265,28800000.0
2009-11-06 12:22:00,1.06265,1.06295,1.0626,1.06275,248300001.0
2009-11-06 12:23:00,1.06275,1.06295,1.06265,1.06285,366500000.0
2009-11-06 12:24:00,1.06275,1.0631,1.06265,1.063,506300000.0
2009-11-06 12:25:00,1.063,1.063,1.06295,1.06295,60900000.0
2009-11-06 12:26:00,1.06295,1.063,1.0629,1.063,241100000.0
2009-11-06 12:27:00,1.06295,1.06305,1.06295,1.063,145800000.0
2009-11-06 12:28:00,1.063,1.0631,1.06295,1.063,250600000.0
2009-11-06 12:29:00,1.063,1.063,1.06295,1.06295,57600000.0
2009-11-06 12:30:00,1.06295,1.06305,1.06295,1.063,368000000.0
2009-11-06 12:31:00,1.063,1.063,1.063,1.063,203100000.0
2009-11-06 12:32:00,1.063,1.063,1.0626,1.0626,169000000.0
2009-11-06 12:33:00,1.0626,1.0626,1.06255,1.06255,41400000.0
2009-11-06 12:34:00,1.06255,1.0627,1.06245,1.06255,381700001.0
2009-11-06 12:35:00,1.06255,1.063,1.0625,1.0629,504000001.0
2009-11-06 12:36:00,1.0629,1.0631,1.0627,1.0627,299200000.0
2009-11-06 12:37:00,1.0627,1.0629,1.0627,1.0628,233300000.0
2009-11-06 12:38:00,1.0628,1.0633,1.06275,1.0633,222900000.0
2009-11-06 12:39:00,1.0633,1.0634,1.0631,1.06315,247500000.0
2009-11-06 12:40:00,1.06315,1.06325,1.063,1.06325,98100000.0
2009-11-06 12:41:00,1.0632,1.0632,1.0629,1.063,147900000.0
2009-11-06 12:42:00,1.063,1.06325,1.06295,1.06315,251900000.0
2009-11-06 12:43:00,1.06315,1.0633,1.0631,1.0633,106900000.0
2009-11-06 12:44:00,1.0633,1.0634,1.0633,1.0634,22200000.0
2009-11-06 12:45:00,1.0634,1.06345,1.0633,1.06335,131100000.0
2009-11-06 12:46:00,1.06335,1.06335,1.0631,1.0632,274600000.0
2009-11-06 12:47:00,1.0632,1.0632,1.06315,1.0632,65100000.0
2009-11-06 12:48:00,1.06335,1.06335,1.06315,1.0632,137600000.0
2009-11-06 12:49:00,1.0632,1.06335,1.06315,1.06335,249400000.0
2009-11-06 12:50:00,1.06335,1.06335,1.06315,1.06315,198500000.0
2009-11-06 12:51:00,1.0633,1.06335,1.063,1.06305,239300000.0
2009-11-06 12:52:00,1.06305,1.0631,1.063,1.063,130200000.0
2009-11-06 12:53:00,1.063,1.0631,1.063,1.063,82900000.0
2009-11-06 12:54:00,1.063,1.06305,1.06295,1.063,71100000.0
2009-11-06 12:55:00,1.063,1.06305,1.063,1.063,15200000.0
2009-11-06 12:56:00,1.06295,1.06315,1.06295,1.06315,85200000.0
2009-11-06 12:57:00,1.0632,1.0633,1.0632,1.0633,55100000.0
2009-11-06 12:58:00,1.0633,1.0633,1.0631,1.06315,27200000.0
2009-11-06 12:59:00,1.06315,1.06315,1.06315,1.06315,39100000.0
2009-11-06 13:00:00,1.06315,1.06315,1.0627,1.0627,158000000.0
2009-11-06 13:01:00,1.0627,1.06295,1.0627,1.06285,452400000.0
2009-11-06 13:02:00,1.06285,1.06285,1.06235,1.06235,169100000.0
2009-11-06 13:03:00,1.06235,1.06235,1.0621,1.06215,84300000.0
2009-11-06 13:04:00,1.0621,1.06245,1.0621,1.06245,213100000.0
2009-11-06 13:05:00,1.06245,1.0628,1.06245,1.0628,376700000.0
2009-11-06 13:06:00,1.0628,1.06305,1.0628,1.06295,253100000.0
2009-11-06 13:07:00,1.06305,1.06335,1.06305,1.06315,174200000.0
2009-11-06 13:08:00,1.06315,1.06325,1.06285,1.06325,94800000.0
2009-11-06 13:09:00,1.06325,1.0633,1.06325,1.0633,45400000.0
2009-11-06 13:10:00,1.0633,1.06365,1.0633,1.06365,112700000.0
2009-11-06 13:11:00,1.0636,1.06395,1.0636,1.06395,64400000.0
2009-11-06 13:12:00,1.06395,1.0641,1.06385,1.06405,128100000.0
2009-11-06 13:13:00,1.06415,1.06415,1.0641,1.06415,14400000.0
2009-11-06 13:14:00,1.06415,1.06415,1.064,1.06405,72700000.0
2009-11-06 13:15:00,1.06405,1.06415,1.06405,1.06415,73100000.0
2009-11-06 13:16:00,1.06415,1.06415,1.06415,1.06415,66000000.0
2009-11-06 13:17:00,1.06415,1.06415,1.06415,1.06415,22900000.0
2009-11-06 13:18:00,1.06415,1.0642,1.06415,1.06415,59500000.0
2009-11-06 13:19:00,1.06415,1.06515,1.06415,1.06515,152300000.0
2009-11-06 13:20:00,1.06505,1.0661,1.06505,1.0658,232200000.0
2009-11-06 13:21:00,1.0658,1.0659,1.06555,1.06555,81500000.0
2009-11-06 13:22:00,1.06555,1.06555,1.0652,1.06555,230400001.0
2009-11-06 13:23:00,1.06555,1.0656,1.06545,1.0655,101700000.0
2009-11-06 13:24:00,1.0655,1.06555,1.0655,1.0655,81400000.0
2009-11-06 13:25:00,1.0655,1.06565,1.06545,1.0656,150100000.0
2009-11-06 13:26:00,1.06565,1.06585,1.0656,1.0658,51500000.0
2009-11-06 13:27:00,1.06585,1.0662,1.06585,1.0661,370800000.0
2009-11-06 13:28:00,1.0662,1.06635,1.06595,1.066,362899999.0
2009-11-06 13:29:00,1.06605,1.06615,1.0657,1.06585,212200000.0
2009-11-06 13:30:00,1.0659,1.0662,1.0659,1.06615,181899999.0
2009-11-06 13:31:00,1.0662,1.0667,1.0662,1.06665,496799998.0
2009-11-06 13:32:00,1.06665,1.06665,1.0665,1.0665,191200000.0
2009-11-06 13:33:00,1.0665,1.06675,1.06645,1.0666,393800001.0
2009-11-06 13:34:00,1.0666,1.0666,1.06655,1.0666,233100000.0
2009-11-06 13:35:00,1.0666,1.06725,1.0666,1.06715,527100001.0
2009-11-06 13:36:00,1.0672,1.0672,1.06675,1.06675,198900000.0
2009-11-06 13:37:00,1.0667,1.0667,1.0662,1.0662,368800000.0
2009-11-06 13:38:00,1.0662,1.0662,1.06595,1.06615,230200000.0
2009-11-06 13:39:00,1.0661,1.06645,1.0661,1.0663,170400000.0
2009-11-06 13:40:00,1.0663,1.06675,1.06625,1.0667,268000000.0
2009-11-06 13:41:00,1.0668,1.0672,1.06665,1.0672,367700000.0
2009-11-06 13:42:00,1.06725,1.06725,1.067,1.06705,321700000.0
2009-11-06 13:43:00,1.067,1.067,1.06685,1.06685,271900001.0
2009-11-06 13:44:00,1.06685,1.06705,1.06685,1.067,187900000.0
2009-11-06 13:45:00,1.0672,1.0675,1.06705,1.06745,410400000.0
2009-11-06 13:46:00,1.0674,1.06745,1.06725,1.06745,239200000.0
2009-11-06 13:47:00,1.06745,1.06745,1.06735,1.06735,72000000.0
2009-11-06 13:48:00,1.06735,1.06745,1.06725,1.06735,125000000.0
2009-11-06 13:49:00,1.06735,1.06735,1.0672,1.06735,155800000.0
2009-11-06 13:50:00,1.06735,1.06745,1.06705,1.06705,161600000.0
2009-11-06 13:51:00,1.06705,1.06725,1.06705,1.06725,127100000.0
2009-11-06 13:52:00,1.06725,1.06735,1.0671,1.0673,243690000.0
2009-11-06 13:53:00,1.0672,1.0674,1.0671,1.0671,249000000.0
2009-11-06 13:54:00,1.0671,1.0672,1.06705,1.06715,141100000.0
2009-11-06 13:55:00,1.06715,1.0674,1.06685,1.06735,303100000.0
2009-11-06 13:56:00,1.06735,1.0679,1.06735,1.06785,270100000.0
2009-11-06 13:57:00,1.06785,1.0681,1.06765,1.068,166100000.0
2009-11-06 13:58:00,1.068,1.06825,1.0676,1.06805,178500000.0
2009-11-06 13:59:00,1.06805,1.0685,1.0679,1.06845,173000000.0
2009-11-06 14:00:00,1.0691,1.07365,1.0689,1.07205,703399999.0
2009-11-06 14:01:00,1.07205,1.07255,1.07165,1.07235,394800000.0
2009-11-06 14:02:00,1.07235,1.07235,1.07135,1.07165,612999999.0
2009-11-06 14:03:00,1.07165,1.07205,1.0714,1.072,454800002.0
2009-11-06 14:04:00,1.072,1.072,1.07095,1.07105,610200002.0
2009-11-06 14:05:00,1.07105,1.07105,1.07045,1.07065,935599997.0
2009-11-06 14:06:00,1.07065,1.0713,1.0706,1.07125,409999999.0
2009-11-06 14:07:00,1.07125,1.07145,1.0712,1.07125,335800000.0
2009-11-06 14:08:00,1.07125,1.07125,1.06995,1.0703,923899999.0
2009-11-06 14:09:00,1.0704,1.0706,1.07025,1.07055,391599999.0
2009-11-06 14:10:00,1.07045,1.07045,1.0697,1.06995,511199999.0
2009-11-06 14:11:00,1.06995,1.0702,1.06985,1.07015,229300000.0
2009-11-06 14:12:00,1.0702,1.07035,1.0698,1.06985,323300000.0
2009-11-06 14:13:00,1.06985,1.0701,1.06975,1.0699,455000000.0
2009-11-06 14:14:00,1.0699,1.07025,1.06975,1.06975,598500000.0
2009-11-06 14:15:00,1.06975,1.06975,1.06935,1.0697,422900000.0
2009-11-06 14:16:00,1.06965,1.0698,1.0696,1.0697,438800000.0
2009-11-06 14:17:00,1.0697,1.07015,1.0697,1.0701,430500000.0
2009-11-06 14:18:00,1.0701,1.07015,1.06975,1.07,281000000.0
2009-11-06 14:19:00,1.07,1.07015,1.07,1.07015,139100000.0
2009-11-06 14:20:00,1.07015,1.0704,1.07005,1.0703,379300000.0
2009-11-06 14:21:00,1.0703,1.0703,1.07015,1.0703,192200000.0
2009-11-06 14:22:00,1.0703,1.0703,1.0701,1.07015,201400000.0
2009-11-06 14:23:00,1.07015,1.0702,1.0701,1.0702,97700000.0
2009-11-06 14:24:00,1.07015,1.0704,1.06995,1.07005,383600000.0
2009-11-06 14:25:00,1.07005,1.0704,1.07005,1.0704,571700001.0
2009-11-06 14:26:00,1.0704,1.0705,1.07025,1.0703,673699999.0
2009-11-06 14:27:00,1.0702,1.07035,1.0698,1.07005,513299999.0
2009-11-06 14:28:00,1.07005,1.0704,1.07005,1.0702,404900001.0
2009-11-06 14:29:00,1.07015,1.0703,1.07015,1.07025,758100000.0
2009-11-06 14:30:00,1.07025,1.07025,1.06965,1.06985,441400000.0
2009-11-06 14:31:00,1.06985,1.06995,1.06985,1.06995,171700000.0
2009-11-06 14:32:00,1.0699,1.07,1.0699,1.07,65600000.0
2009-11-06 14:33:00,1.07,1.07025,1.07,1.0702,89700000.0
2009-11-06 14:34:00,1.07025,1.07025,1.0702,1.07025,139900000.0
2009-11-06 14:35:00,1.07035,1.07055,1.07035,1.07055,567000000.0
2009-11-06 14:36:00,1.07055,1.07055,1.07045,1.07045,369800000.0
2009-11-06 14:37:00,1.07045,1.0706,1.07045,1.07055,213600000.0
2009-11-06 14:38:00,1.07055,1.07055,1.0703,1.0704,102500000.0
2009-11-06 14:39:00,1.07035,1.07035,1.07005,1.07025,229100000.0
2009-11-06 14:40:00,1.07025,1.0703,1.0701,1.0702,545299997.0
2009-11-06 14:41:00,1.0702,1.07025,1.07015,1.07025,168800000.0
2009-11-06 14:42:00,1.0702,1.0702,1.06975,1.07015,514300000.0
2009-11-06 14:43:00,1.07015,1.07025,1.07015,1.07025,197600000.0
2009-11-06 14:44:00,1.07025,1.07035,1.07015,1.07025,230800000.0
2009-11-06 14:45:00,1.07025,1.07035,1.07025,1.07035,123300000.0
2009-11-06 14:46:00,1.07035,1.07055,1.07035,1.07055,317100000.0
2009-11-06 14:47:00,1.07055,1.07055,1.0704,1.07045,182500000.0
2009-11-06 14:48:00,1.07045,1.07045,1.07045,1.07045,208500000.0
2009-11-06 14:49:00,1.0705,1.07055,1.07045,1.07045,79500000.0
2009-11-06 14:50:00,1.07045,1.07065,1.07045,1.07055,231299999.0
2009-11-06 14:51:00,1.07055,1.0708,1.07055,1.07075,201499999.0
2009-11-06 14:52:00,1.07075,1.07085,1.07055,1.07075,235400000.0
2009-11-06 14:53:00,1.07075,1.0713,1.07075,1.07115,389799999.0
2009-11-06 14:54:00,1.07115,1.0715,1.07105,1.0715,282700001.0
2009-11-06 14:55:00,1.0715,1.0715,1.07125,1.07135,82100000.0
2009-11-06 14:56:00,1.07135,1.07135,1.0711,1.0711,16500000.0
2009-11-06 14:57:00,1.0711,1.07125,1.07105,1.07105,48100000.0
2009-11-06 14:58:00,1.07105,1.07105,1.07075,1.07105,170300000.0
2009-11-06 14:59:00,1.07095,1.0711,1.07085,1.07105,29400000.0
2009-11-06 15:00:00,1.07095,1.0712,1.07095,1.0712,102800000.0
2009-11-06 15:01:00,1.0712,1.07135,1.0708,1.07085,86400000.0
2009-11-06 15:02:00,1.07085,1.07125,1.07085,1.07115,74900000.0
2009-11-06 15:03:00,1.0711,1.0715,1.07105,1.0714,84100000.0
2009-11-06 15:04:00,1.07135,1.07135,1.07115,1.0712,122400000.0
2009-11-06 15:05:00,1.0712,1.0712,1.07085,1.07105,174500000.0
2009-11-06 15:06:00,1.07105,1.07115,1.0709,1.07105,223900000.0
2009-11-06 15:07:00,1.07115,1.07115,1.071,1.07105,91100000.0
2009-11-06 15:08:00,1.07105,1.0718,1.07105,1.0718,298100000.0
2009-11-06 15:09:00,1.0718,1.0718,1.0715,1.0715,307300000.0
2009-11-06 15:10:00,1.07155,1.0716,1.0715,1.07155,329199999.0
2009-11-06 15:11:00,1.07155,1.07155,1.0714,1.0715,390600000.0
2009-11-06 15:12:00,1.07145,1.07175,1.07135,1.07135,133300000.0
2009-11-06 15:13:00,1.07135,1.0715,1.0713,1.07135,118400000.0
2009-11-06 15:14:00,1.0713,1.07145,1.07125,1.0713,270200000.0
2009-11-06 15:15:00,1.07135,1.0715,1.07135,1.07145,239700000.0
2009-11-06 15:16:00,1.07145,1.0717,1.0713,1.07135,119700000.0
2009-11-06 15:17:00,1.07135,1.07155,1.0713,1.07145,269100000.0
2009-11-06 15:18:00,1.0715,1.0716,1.07145,1.07145,47000000.0
2009-11-06 15:19:00,1.07145,1.07145,1.07125,1.07125,353700000.0
2009-11-06 15:20:00,1.07125,1.07125,1.0708,1.0709,506299999.0
2009-11-06 15:21:00,1.0709,1.07105,1.0706,1.07105,209440000.0
2009-11-06 15:22:00,1.07095,1.0714,1.07095,1.07125,642659997.0
2009-11-06 15:23:00,1.07125,1.07155,1.07125,1.07145,301700000.0
2009-11-06 15:24:00,1.07145,1.07145,1.07085,1.07095,383500000.0
2009-11-06 15:25:00,1.07095,1.071,1.0706,1.07065,393700000.0
2009-11-06 15:26:00,1.07065,1.07155,1.0706,1.07135,305900000.0
2009-11-06 15:27:00,1.07135,1.07145,1.0706,1.0708,467000002.0
2009-11-06 15:28:00,1.07085,1.07105,1.07085,1.07085,423200000.0
2009-11-06 15:29:00,1.07085,1.07085,1.06895,1.06895,155800000.0
2009-11-06 15:30:00,1.06915,1.07335,1.06885,1.0722,265800000.0
2009-11-06 15:31:00,1.07225,1.0725,1.0713,1.07205,182400000.0
2009-11-06 15:32:00,1.0721,1.0726,1.07175,1.07205,140800000.0
2009-11-06 15:33:00,1.07205,1.0727,1.0716,1.07265,270000000.0
2009-11-06 15:34:00,1.07265,1.0739,1.07265,1.07295,389000000.0
2009-11-06 15:35:00,1.07295,1.07445,1.07295,1.07445,401700000.0
2009-11-06 15:36:00,1.07445,1.07455,1.073,1.0734,600400002.0
2009-11-06 15:37:00,1.0734,1.0743,1.07305,1.0732,231700000.0
2009-11-06 15:38:00,1.07325,1.07335,1.0723,1.07245,542599996.0
2009-11-06 15:39:00,1.07245,1.0733,1.07225,1.07285,416000000.0
2009-11-06 15:40:00,1.0729,1.0737,1.0725,1.07285,315480000.0
2009-11-06 15:41:00,1.0729,1.07295,1.07195,1.07235,513100000.0
2009-11-06 15:42:00,1.07235,1.07285,1.0723,1.07275,362300000.0
2009-11-06 15:43:00,1.07275,1.0728,1.0721,1.07265,289200000.0
2009-11-06 15:44:00,1.07265,1.07325,1.0722,1.0724,302800000.0
2009-11-06 15:45:00,1.0724,1.0735,1.07175,1.07265,489499999.0
2009-11-06 15:46:00,1.07275,1.07345,1.0723,1.07335,544700000.0
2009-11-06 15:47:00,1.07335,1.0741,1.0732,1.074,301400000.0
2009-11-06 15:48:00,1.0739,1.0739,1.0733,1.07365,366300000.0
2009-11-06 15:49:00,1.07365,1.0754,1.07365,1.0753,475700000.0
2009-11-06 15:50:00,1.07535,1.07545,1.07465,1.0754,569299999.0
2009-11-06 15:51:00,1.07545,1.07565,1.0751,1.07515,562000000.0
2009-11-06 15:52:00,1.07515,1.07555,1.0748,1.07485,497200000.0
2009-11-06 15:53:00,1.07485,1.07535,1.07475,1.0751,350799999.0
2009-11-06 15:54:00,1.0751,1.0751,1.07445,1.0748,370200000.0
2009-11-06 15:55:00,1.0748,1.07515,1.0746,1.07515,180500000.0
2009-11-06 15:56:00,1.0752,1.07525,1.0742,1.0744,454099999.0
2009-11-06 15:57:00,1.0744,1.0745,1.0731,1.0732,464000000.0
2009-11-06 15:58:00,1.07315,1.0732,1.07245,1.07255,643300000.0
2009-11-06 15:59:00,1.0726,1.0733,1.0726,1.07285,273800000.0
2009-11-06 16:00:00,1.07285,1.0737,1.07275,1.07295,547100001.0
2009-11-06 16:01:00,1.07295,1.0735,1.0729,1.0735,286099998.0
2009-11-06 16:02:00,1.0735,1.0735,1.07245,1.0726,304000000.0
2009-11-06 16:03:00,1.07255,1.07255,1.0721,1.0721,340200000.0
2009-11-06 16:04:00,1.07205,1.0729,1.07205,1.0728,331700000.0
2009-11-06 16:05:00,1.0728,1.0728,1.0718,1.072,337300000.0
2009-11-06 16:06:00,1.072,1.07245,1.07145,1.07145,293600000.0
2009-11-06 16:07:00,1.0715,1.07195,1.07145,1.07165,365800000.0
2009-11-06 16:08:00,1.0717,1.0722,1.07165,1.0717,264700000.0
2009-11-06 16:09:00,1.0717,1.07195,1.07115,1.07115,202200000.0
2009-11-06 16:10:00,1.07115,1.07115,1.0708,1.07085,395400000.0
2009-11-06 16:11:00,1.0708,1.0711,1.07045,1.07085,472599999.0
2009-11-06 16:12:00,1.0709,1.07105,1.07055,1.07055,389100000.0
2009-11-06 16:13:00,1.07055,1.0709,1.0705,1.0709,347800000.0
2009-11-06 16:14:00,1.0709,1.07125,1.0707,1.0712,395400000.0
2009-11-06 16:15:00,1.0712,1.07195,1.0712,1.0717,289000000.0
2009-11-06 16:16:00,1.0717,1.0718,1.07145,1.07155,268899999.0
2009-11-06 16:17:00,1.07155,1.0721,1.0715,1.07165,415400000.0
2009-11-06 16:18:00,1.07165,1.0723,1.07165,1.07215,383500000.0
2009-11-06 16:19:00,1.07215,1.0722,1.07135,1.07145,570199998.0
2009-11-06 16:20:00,1.07135,1.0718,1.0713,1.07135,174400000.0
2009-11-06 16:21:00,1.0714,1.07165,1.0713,1.07155,535599999.0
2009-11-06 16:22:00,1.07155,1.0726,1.07155,1.07255,640299998.0
2009-11-06 16:23:00,1.07265,1.07275,1.07245,1.0725,363200000.0
2009-11-06 16:24:00,1.0725,1.07265,1.07235,1.07235,726100001.0
2009-11-06 16:25:00,1.07235,1.07255,1.0723,1.07235,364400000.0
2009-11-06 16:26:00,1.07235,1.0726,1.07235,1.07235,361300001.0
2009-11-06 16:27:00,1.07235,1.07235,1.07165,1.07225,575800000.0
2009-11-06 16:28:00,1.07225,1.0723,1.0722,1.0723,366900000.0
2009-11-06 16:29:00,1.0723,1.0725,1.0723,1.0724,754400001.0
2009-11-06 16:30:00,1.07245,1.07295,1.0722,1.0728,712600000.0
2009-11-06 16:31:00,1.0728,1.07285,1.07195,1.0721,653299999.0
2009-11-06 16:32:00,1.0721,1.0725,1.07165,1.0719,841050000.0
2009-11-06 16:33:00,1.0719,1.0722,1.07165,1.0722,223900000.0
2009-11-06 16:34:00,1.0722,1.07225,1.0718,1.0722,596000001.0
2009-11-06 16:35:00,1.0722,1.0722,1.07155,1.07185,586199999.0
2009-11-06 16:36:00,1.0719,1.07195,1.07105,1.07105,636900001.0
2009-11-06 16:37:00,1.07105,1.07115,1.0705,1.07075,967300000.0
2009-11-06 16:38:00,1.07075,1.07095,1.06985,1.0701,872600000.0
2009-11-06 16:39:00,1.0701,1.07025,1.0697,1.0697,943400001.0
2009-11-06 16:40:00,1.06965,1.0698,1.0685,1.06865,771500000.0
2009-11-06 16:41:00,1.06865,1.06875,1.068,1.068,1149000000.0
2009-11-06 16:42:00,1.068,1.0685,1.0676,1.0685,972700000.0
2009-11-06 16:43:00,1.0685,1.0693,1.0684,1.06915,808800000.0
2009-11-06 16:44:00,1.06915,1.06915,1.06845,1.06855,798900001.0
2009-11-06 16:45:00,1.06855,1.0686,1.0674,1.0674,869399999.0
2009-11-06 16:46:00,1.06745,1.068,1.06725,1.068,920000002.0
2009-11-06 16:47:00,1.068,1.0685,1.06795,1.0684,256900000.0
2009-11-06 16:48:00,1.0685,1.0687,1.0683,1.0687,312000000.0
2009-11-06 16:49:00,1.0687,1.06915,1.0686,1.0686,724899996.0
2009-11-06 16:50:00,1.0686,1.0691,1.06855,1.06855,850199999.0
2009-11-06 16:51:00,1.0686,1.069,1.06835,1.069,829100000.0
2009-11-06 16:52:00,1.069,1.06945,1.06835,1.0693,600600001.0
2009-11-06 16:53:00,1.0693,1.0694,1.0687,1.0688,719500001.0
2009-11-06 16:54:00,1.06875,1.06875,1.06815,1.06835,867300000.0
2009-11-06 16:55:00,1.06835,1.06855,1.0682,1.06835,777600002.0
2009-11-06 16:56:00,1.06835,1.06835,1.06765,1.06805,870700000.0
2009-11-06 16:57:00,1.0681,1.0684,1.06805,1.0683,913499996.0
2009-11-06 16:58:00,1.0683,1.0688,1.06825,1.0686,458900000.0
2009-11-06 16:59:00,1.06875,1.06875,1.06785,1.0679,403700000.0
2009-11-06 17:00:00,1.0679,1.0682,1.067,1.067,685500000.0
2009-11-06 17:01:00,1.067,1.06745,1.06645,1.0674,581800000.0
2009-11-06 17:02:00,1.06755,1.06795,1.0674,1.0674,465000000.0
2009-11-06 17:03:00,1.0674,1.0675,1.06725,1.06735,919699997.0
2009-11-06 17:04:00,1.0674,1.0675,1.06685,1.06705,798300000.0
2009-11-06 17:05:00,1.06705,1.06715,1.06565,1.06575,1055900000.0
2009-11-06 17:06:00,1.06575,1.06605,1.0657,1.06585,965500001.0
2009-11-06 17:07:00,1.0659,1.0661,1.06555,1.0659,803900000.0
2009-11-06 17:08:00,1.0659,1.06635,1.0659,1.06605,857800001.0
2009-11-06 17:09:00,1.066,1.0661,1.06575,1.0659,813600002.0
2009-11-06 17:10:00,1.0659,1.06625,1.0657,1.06615,637800000.0
2009-11-06 17:11:00,1.06605,1.0664,1.0659,1.0663,816899999.0
2009-11-06 17:12:00,1.0663,1.06675,1.06615,1.06665,500700000.0
2009-11-06 17:13:00,1.06665,1.06685,1.06625,1.0667,542099995.0
2009-11-06 17:14:00,1.06675,1.0668,1.06655,1.0667,259700000.0
2009-11-06 17:15:00,1.0667,1.06735,1.06665,1.06725,302900000.0
2009-11-06 17:16:00,1.06725,1.06725,1.06695,1.067,542500000.0
2009-11-06 17:17:00,1.06705,1.06725,1.067,1.06705,760300000.0
2009-11-06 17:18:00,1.06705,1.0673,1.06705,1.06715,658300002.0
2009-11-06 17:19:00,1.06715,1.06755,1.06675,1.06755,240200000.0
2009-11-06 17:20:00,1.0675,1.06805,1.0675,1.06805,222500000.0
2009-11-06 17:21:00,1.06805,1.06845,1.0678,1.0679,266700000.0
2009-11-06 17:22:00,1.0679,1.06815,1.0677,1.068,714399999.0
2009-11-06 17:23:00,1.068,1.06855,1.068,1.0684,997499996.0
2009-11-06 17:24:00,1.0684,1.0687,1.0681,1.0682,565800000.0
2009-11-06 17:25:00,1.0683,1.06885,1.06825,1.06885,101700000.0
2009-11-06 17:26:00,1.06885,1.06885,1.0684,1.06865,556300000.0
2009-11-06 17:27:00,1.06865,1.06925,1.06865,1.06925,439300000.0
2009-11-06 17:28:00,1.0693,1.0697,1.0693,1.06945,414700000.0
2009-11-06 17:29:00,1.06945,1.0705,1.06935,1.0701,338100000.0
2009-11-06 17:30:00,1.0701,1.071,1.0701,1.07075,229900000.0
2009-11-06 17:31:00,1.0707,1.0708,1.0704,1.0706,422799999.0
2009-11-06 17:32:00,1.07065,1.07065,1.06965,1.06985,611800000.0
2009-11-06 17:33:00,1.06995,1.07005,1.0695,1.07005,608299999.0
2009-11-06 17:34:00,1.07,1.07025,1.06985,1.0702,168000000.0
2009-11-06 17:35:00,1.0702,1.07065,1.07015,1.07045,603399999.0
2009-11-06 17:36:00,1.07045,1.0709,1.07045,1.07085,778499998.0
2009-11-06 17:37:00,1.071,1.071,1.07055,1.0706,614300001.0
2009-11-06 17:38:00,1.0707,1.07105,1.0706,1.0708,397899999.0
2009-11-06 17:39:00,1.0708,1.07085,1.0698,1.06995,617000002.0
2009-11-06 17:40:00,1.06995,1.07025,1.0697,1.07,485800000.0
2009-11-06 17:41:00,1.07,1.07045,1.07,1.07045,343300000.0
2009-11-06 17:42:00,1.07045,1.07065,1.07025,1.0706,592000000.0
2009-11-06 17:43:00,1.0706,1.0706,1.07025,1.07045,358800000.0
2009-11-06 17:44:00,1.07045,1.0714,1.07045,1.07115,418800000.0
2009-11-06 17:45:00,1.0711,1.07145,1.0711,1.07115,560999999.0
2009-11-06 17:46:00,1.07115,1.07115,1.0706,1.0708,428900000.0
2009-11-06 17:47:00,1.0708,1.0709,1.07025,1.07025,543900000.0
2009-11-06 17:48:00,1.07025,1.07025,1.06935,1.0697,502900000.0
2009-11-06 17:49:00,1.0697,1.07,1.06965,1.07,508500000.0
2009-11-06 17:50:00,1.07005,1.0704,1.06995,1.07005,448100000.0
2009-11-06 17:51:00,1.07005,1.07015,1.06925,1.06965,383170000.0
2009-11-06 17:52:00,1.06965,1.0697,1.06905,1.06905,560499999.0
2009-11-06 17:53:00,1.06905,1.0695,1.06905,1.06905,600800001.0
2009-11-06 17:54:00,1.06905,1.0692,1.069,1.06915,487500001.0
2009-11-06 17:55:00,1.06915,1.0694,1.0691,1.0691,447200000.0
2009-11-06 17:56:00,1.0691,1.06945,1.0691,1.06945,743399998.0
2009-11-06 17:57:00,1.0695,1.0697,1.06925,1.06925,178100000.0
2009-11-06 17:58:00,1.06925,1.06935,1.06895,1.0691,500400001.0
2009-11-06 17:59:00,1.0691,1.0691,1.06845,1.0687,812700000.0
2009-11-06 18:00:00,1.06875,1.0694,1.06865,1.06925,339100000.0
2009-11-06 18:01:00,1.0693,1.0698,1.0693,1.06975,152900000.0
2009-11-06 18:02:00,1.0697,1.06975,1.0696,1.06965,299600000.0
2009-11-06 18:03:00,1.06965,1.06975,1.06955,1.06955,494900000.0
2009-11-06 18:04:00,1.06955,1.06965,1.06925,1.06955,566200000.0
2009-11-06 18:05:00,1.06955,1.06995,1.06935,1.0699,566500001.0
2009-11-06 18:06:00,1.06975,1.06995,1.06935,1.06975,905399999.0
2009-11-06 18:07:00,1.06975,1.07,1.0694,1.07,563900000.0
2009-11-06 18:08:00,1.07,1.07,1.06925,1.06955,479200000.0
2009-11-06 18:09:00,1.06955,1.0698,1.0693,1.0694,1043000001.0
2009-11-06 18:10:00,1.0694,1.07005,1.0694,1.07005,789300001.0
2009-11-06 18:11:00,1.07005,1.07045,1.07005,1.07015,731099998.0
2009-11-06 18:12:00,1.07015,1.0702,1.0699,1.0699,270000001.0
2009-11-06 18:13:00,1.0699,1.07035,1.0698,1.06995,540999999.0
2009-11-06 18:14:00,1.06995,1.07035,1.06995,1.07005,614499999.0
2009-11-06 18:15:00,1.07005,1.0702,1.06975,1.06975,520400004.0
2009-11-06 18:16:00,1.06975,1.0698,1.0694,1.0695,357500000.0
2009-11-06 18:17:00,1.06945,1.0698,1.06935,1.0695,581799999.0
2009-11-06 18:18:00,1.06955,1.06955,1.06925,1.06935,553300000.0
2009-11-06 18:19:00,1.06935,1.0697,1.06935,1.0697,424499999.0
2009-11-06 18:20:00,1.0697,1.0702,1.0697,1.0702,503599999.0
2009-11-06 18:21:00,1.0702,1.0703,1.0699,1.0699,189500000.0
2009-11-06 18:22:00,1.0699,1.0703,1.0699,1.07015,96500000.0
2009-11-06 18:23:00,1.07015,1.0705,1.07015,1.0704,118700000.0
2009-11-06 18:24:00,1.07045,1.07085,1.0703,1.07055,777400002.0
2009-11-06 18:25:00,1.07055,1.0709,1.07055,1.0706,630400001.0
2009-11-06 18:26:00,1.0706,1.07155,1.0706,1.0709,850499999.0
2009-11-06 18:27:00,1.0709,1.0714,1.07085,1.0712,692479997.0
2009-11-06 18:28:00,1.07115,1.0713,1.07035,1.07075,956099999.0
2009-11-06 18:29:00,1.07075,1.07075,1.07025,1.0706,719999998.0
2009-11-06 18:30:00,1.0706,1.07105,1.0706,1.07075,645500000.0
2009-11-06 18:31:00,1.07075,1.0708,1.0705,1.07065,688800000.0
2009-11-06 18:32:00,1.0707,1.0708,1.0706,1.0706,445100000.0
2009-11-06 18:33:00,1.0706,1.07095,1.0705,1.07075,568100001.0
2009-11-06 18:34:00,1.07075,1.07105,1.07065,1.0709,364800000.0
2009-11-06 18:35:00,1.0709,1.0715,1.07085,1.07145,407200002.0
2009-11-06 18:36:00,1.07145,1.07175,1.07135,1.07165,513700000.0
2009-11-06 18:37:00,1.07165,1.07185,1.0711,1.07185,834299999.0
2009-11-06 18:38:00,1.07195,1.07215,1.07175,1.072,915399999.0
2009-11-06 18:39:00,1.07205,1.0721,1.0718,1.07195,504200000.0
2009-11-06 18:40:00,1.07195,1.07195,1.07135,1.07135,739699999.0
2009-11-06 18:41:00,1.07135,1.0718,1.07135,1.07165,622799999.0
2009-11-06 18:42:00,1.07165,1.0719,1.0715,1.0719,557500001.0
2009-11-06 18:43:00,1.0719,1.0719,1.0711,1.0711,641199999.0
2009-11-06 18:44:00,1.0711,1.0717,1.07105,1.0714,754799999.0
2009-11-06 18:45:00,1.0714,1.07185,1.0714,1.07155,609200000.0
2009-11-06 18:46:00,1.07155,1.07215,1.07155,1.07215,672800000.0
2009-11-06 18:47:00,1.07215,1.07215,1.07145,1.07145,464999999.0
2009-11-06 18:48:00,1.07145,1.07155,1.0713,1.0715,347700000.0
2009-11-06 18:49:00,1.0715,1.0717,1.07145,1.0717,337400000.0
2009-11-06 18:50:00,1.0717,1.07175,1.0715,1.07155,455500000.0
2009-11-06 18:51:00,1.07155,1.07155,1.07145,1.07145,338100003.0
2009-11-06 18:52:00,1.07145,1.07145,1.0709,1.07095,406500000.0
2009-11-06 18:53:00,1.07095,1.07135,1.07095,1.07115,628700010.0
2009-11-06 18:54:00,1.07125,1.0715,1.07115,1.0715,540100000.0
2009-11-06 18:55:00,1.0715,1.0722,1.07145,1.07215,275000000.0
2009-11-06 18:56:00,1.07215,1.07265,1.07215,1.0724,369800000.0
2009-11-06 18:57:00,1.0724,1.0726,1.07225,1.07225,439899999.0
2009-11-06 18:58:00,1.07225,1.0725,1.07225,1.07245,118300000.0
2009-11-06 18:59:00,1.07245,1.0725,1.0717,1.0717,396100001.0
2009-11-06 19:00:00,1.0717,1.0719,1.07125,1.07135,482700000.0
2009-11-06 19:01:00,1.07135,1.0719,1.07135,1.07185,584900000.0
2009-11-06 19:02:00,1.07185,1.07185,1.0717,1.0718,104400000.0
2009-11-06 19:03:00,1.0718,1.072,1.0718,1.07195,47000000.0
2009-11-06 19:04:00,1.0719,1.07205,1.0719,1.0719,37700000.0
2009-11-06 19:05:00,1.07195,1.07205,1.07185,1.0719,76200000.0
2009-11-06 19:06:00,1.0719,1.07215,1.0719,1.0719,164400000.0
2009-11-06 19:07:00,1.0719,1.07215,1.0718,1.0721,196500000.0
2009-11-06 19:08:00,1.0721,1.0721,1.0719,1.072,133300000.0
2009-11-06 19:09:00,1.072,1.07205,1.07175,1.07175,73000000.0
2009-11-06 19:10:00,1.07175,1.07175,1.07105,1.07115,572700000.0
2009-11-06 19:11:00,1.07115,1.07115,1.07095,1.07095,426700000.0
2009-11-06 19:12:00,1.0709,1.07105,1.07065,1.07105,602000000.0
2009-11-06 19:13:00,1.07105,1.0715,1.07105,1.07145,432900000.0
2009-11-06 19:14:00,1.07145,1.07145,1.0711,1.0712,416100003.0
2009-11-06 19:15:00,1.07125,1.07165,1.07125,1.0716,329499999.0
2009-11-06 19:16:00,1.0716,1.07165,1.07145,1.07145,394400000.0
2009-11-06 19:17:00,1.07145,1.07145,1.0711,1.07115,729899999.0
2009-11-06 19:18:00,1.07115,1.07135,1.07115,1.07135,249200000.0
2009-11-06 19:19:00,1.0713,1.0713,1.0709,1.07095,529599998.0
2009-11-06 19:20:00,1.07095,1.07105,1.07085,1.07105,229300000.0
2009-11-06 19:21:00,1.071,1.0716,1.071,1.0716,477600001.0
2009-11-06 19:22:00,1.07155,1.0718,1.0715,1.0718,671000001.0
2009-11-06 19:23:00,1.0718,1.072,1.07175,1.07195,288900000.0
2009-11-06 19:24:00,1.07195,1.07205,1.07195,1.07205,229100000.0
2009-11-06 19:25:00,1.07205,1.07215,1.07205,1.07205,283400002.0
2009-11-06 19:26:00,1.07205,1.07205,1.0713,1.0714,398200001.0
2009-11-06 19:27:00,1.0714,1.0716,1.0713,1.07145,338700001.0
2009-11-06 19:28:00,1.0715,1.0717,1.07145,1.0717,369200000.0
2009-11-06 19:29:00,1.0717,1.072,1.0717,1.072,311500000.0
2009-11-06 19:30:00,1.072,1.0721,1.07195,1.07195,355600000.0
2009-11-06 19:31:00,1.07195,1.0721,1.07185,1.07185,357800000.0
2009-11-06 19:32:00,1.07185,1.07185,1.07185,1.07185,353100000.0
2009-11-06 19:33:00,1.0719,1.07205,1.07185,1.07185,501000000.0
2009-11-06 19:34:00,1.07185,1.07215,1.07185,1.0721,430199998.0
2009-11-06 19:35:00,1.0721,1.0721,1.0718,1.072,449799999.0
2009-11-06 19:36:00,1.07205,1.0721,1.072,1.07205,111700000.0
2009-11-06 19:37:00,1.07205,1.0725,1.07205,1.0725,460800000.0
2009-11-06 19:38:00,1.0725,1.0733,1.0725,1.07325,613000000.0
2009-11-06 19:39:00,1.07335,1.07335,1.07265,1.07275,489100000.0
2009-11-06 19:40:00,1.07275,1.07355,1.07275,1.0735,499400003.0
2009-11-06 19:41:00,1.0735,1.0735,1.07315,1.0734,609700000.0
2009-11-06 19:42:00,1.0735,1.0738,1.0735,1.0738,347000000.0
2009-11-06 19:43:00,1.07385,1.07395,1.07375,1.0739,551000000.0
2009-11-06 19:44:00,1.07385,1.074,1.0737,1.0737,518400001.0
2009-11-06 19:45:00,1.0737,1.07375,1.0734,1.07345,509799997.0
2009-11-06 19:46:00,1.07345,1.0737,1.0734,1.0735,280200000.0
2009-11-06 19:47:00,1.0735,1.0737,1.0735,1.0736,317200000.0
2009-11-06 19:48:00,1.0736,1.07365,1.07355,1.07365,336100000.0
2009-11-06 19:49:00,1.07365,1.07395,1.0736,1.07365,423400000.0
2009-11-06 19:50:00,1.07365,1.07365,1.0735,1.0735,348100000.0
2009-11-06 19:51:00,1.0735,1.0735,1.07335,1.07335,473200001.0
2009-11-06 19:52:00,1.07335,1.0734,1.0732,1.07335,125600000.0
2009-11-06 19:53:00,1.07335,1.07345,1.07305,1.07345,266200000.0
2009-11-06 19:54:00,1.07345,1.0739,1.07345,1.07365,260800000.0
2009-11-06 19:55:00,1.07365,1.07365,1.0733,1.0734,480400000.0
2009-11-06 19:56:00,1.0734,1.07365,1.0734,1.07365,162900000.0
2009-11-06 19:57:00,1.07365,1.07365,1.07345,1.07355,334700000.0
2009-11-06 19:58:00,1.07355,1.07365,1.0735,1.07355,245300000.0
2009-11-06 19:59:00,1.07355,1.074,1.0735,1.07365,401100000.0
2009-11-06 20:00:00,1.07365,1.0737,1.07335,1.0736,659599998.0
2009-11-06 20:01:00,1.0736,1.0738,1.0736,1.07375,299500000.0
2009-11-06 20:02:00,1.07375,1.07405,1.0737,1.07375,222300000.0
2009-11-06 20:03:00,1.07365,1.07375,1.0736,1.07375,195000000.0
2009-11-06 20:04:00,1.0739,1.07445,1.0739,1.07445,556400000.0
2009-11-06 20:05:00,1.07445,1.07445,1.07405,1.0742,291100000.0
2009-11-06 20:06:00,1.0742,1.07435,1.0742,1.07425,61700000.0
2009-11-06 20:07:00,1.07425,1.07465,1.07425,1.07465,302100000.0
2009-11-06 20:08:00,1.0747,1.07485,1.07455,1.07455,111900000.0
2009-11-06 20:09:00,1.07455,1.07485,1.07455,1.0748,75800000.0
2009-11-06 20:10:00,1.0748,1.07485,1.0747,1.07485,85200000.0
2009-11-06 20:11:00,1.07485,1.07485,1.0748,1.07485,85100000.0
2009-11-06 20:12:00,1.07485,1.0749,1.0745,1.0746,135400000.0
2009-11-06 20:13:00,1.0746,1.0747,1.07445,1.07445,100400000.0
2009-11-06 20:14:00,1.07445,1.07445,1.07395,1.074,199400000.0
2009-11-06 20:15:00,1.074,1.07405,1.07395,1.07405,215800000.0
2009-11-06 20:16:00,1.07405,1.0741,1.07395,1.07395,142300000.0
2009-11-06 20:17:00,1.07395,1.07395,1.0735,1.0735,286200000.0
2009-11-06 20:18:00,1.0735,1.07375,1.0735,1.07375,209000000.0
2009-11-06 20:19:00,1.07375,1.07375,1.0735,1.07355,240200000.0
2009-11-06 20:20:00,1.07355,1.07385,1.0735,1.07385,134700000.0
2009-11-06 20:21:00,1.074,1.074,1.07365,1.07375,80200000.0
2009-11-06 20:22:00,1.07375,1.07375,1.07365,1.07365,37900000.0
2009-11-06 20:23:00,1.07365,1.07375,1.07365,1.07365,59700000.0
2009-11-06 20:24:00,1.07365,1.07365,1.07355,1.0736,98500000.0
2009-11-06 20:25:00,1.07355,1.07425,1.07355,1.07405,373600000.0
2009-11-06 20:26:00,1.07405,1.07445,1.07405,1.0742,601800001.0
2009-11-06 20:27:00,1.07415,1.0748,1.07415,1.07475,377500001.0
2009-11-06 20:28:00,1.0747,1.07485,1.0747,1.07475,647100000.0
2009-11-06 20:29:00,1.07475,1.07475,1.0741,1.07425,503400001.0
2009-11-06 20:30:00,1.07425,1.07445,1.0742,1.0743,292600001.0
2009-11-06 20:31:00,1.0743,1.0743,1.0742,1.07425,110100000.0
2009-11-06 20:32:00,1.0742,1.07425,1.07415,1.0742,97200000.0
2009-11-06 20:33:00,1.0742,1.0746,1.0742,1.07445,187600001.0
2009-11-06 20:34:00,1.07445,1.0745,1.0741,1.0741,107400000.0
2009-11-06 20:35:00,1.0741,1.0743,1.0741,1.07415,287000000.0
2009-11-06 20:36:00,1.0741,1.07415,1.07385,1.0739,355900000.0
2009-11-06 20:37:00,1.0739,1.07395,1.0737,1.0738,161600000.0
2009-11-06 20:38:00,1.0738,1.0738,1.0737,1.07375,152300000.0
2009-11-06 20:39:00,1.07375,1.07425,1.07375,1.074,429400001.0
2009-11-06 20:40:00,1.07405,1.07415,1.074,1.07415,64600000.0
2009-11-06 20:41:00,1.0742,1.0742,1.07405,1.0741,232200000.0
2009-11-06 20:42:00,1.07415,1.07425,1.0741,1.0741,48400000.0
2009-11-06 20:43:00,1.0741,1.07435,1.0741,1.07425,138300000.0
2009-11-06 20:44:00,1.07425,1.0744,1.0742,1.07425,323600000.0
2009-11-06 20:45:00,1.0743,1.0744,1.0741,1.07415,309800001.0
2009-11-06 20:46:00,1.07415,1.0743,1.0741,1.0743,194500000.0
2009-11-06 20:47:00,1.0743,1.07435,1.07425,1.0743,131900000.0
2009-11-06 20:48:00,1.07425,1.07425,1.074,1.074,228099998.0
2009-11-06 20:49:00,1.074,1.0747,1.074,1.0746,504299998.0
2009-11-06 20:50:00,1.0746,1.0746,1.0742,1.07445,251600000.0
2009-11-06 20:51:00,1.07445,1.0746,1.07445,1.0745,405100002.0
2009-11-06 20:52:00,1.0745,1.0746,1.07425,1.07455,391200000.0
2009-11-06 20:53:00,1.07455,1.0747,1.07455,1.0746,375000000.0
2009-11-06 20:54:00,1.0746,1.07485,1.0746,1.0748,296800004.0
2009-11-06 20:55:00,1.07475,1.0751,1.07475,1.07495,96100000.0
2009-11-06 20:56:00,1.07495,1.07495,1.0747,1.0748,168400000.0
2009-11-06 20:57:00,1.0748,1.07535,1.07475,1.0752,170700000.0
2009-11-06 20:58:00,1.07525,1.07545,1.0752,1.0754,199000000.0
2009-11-06 20:59:00,1.0754,1.07595,1.07535,1.0755,383500000.0
2009-11-06 21:00:00,1.0755,1.07565,1.0755,1.0755,235800000.0
2009-11-06 21:01:00,1.0755,1.0756,1.0753,1.0753,249900000.0
2009-11-06 21:02:00,1.0753,1.07635,1.0753,1.07625,710999999.0
2009-11-06 21:03:00,1.0763,1.0766,1.0762,1.07645,663000000.0
2009-11-06 21:04:00,1.07645,1.07655,1.0762,1.07645,394600000.0
2009-11-06 21:05:00,1.07645,1.07645,1.0761,1.0763,700000000.0
2009-11-06 21:06:00,1.0763,1.07655,1.07625,1.07635,260700000.0
2009-11-06 21:07:00,1.07645,1.07685,1.07645,1.07665,643200000.0
2009-11-06 21:08:00,1.07665,1.07675,1.0764,1.07655,316100000.0
2009-11-06 21:09:00,1.07655,1.07665,1.07645,1.0766,345000000.0
2009-11-06 21:10:00,1.07655,1.0767,1.0765,1.07655,255500001.0
2009-11-06 21:11:00,1.07665,1.0767,1.07605,1.0762,422500000.0
2009-11-06 21:12:00,1.0762,1.07645,1.07595,1.07645,610300000.0
2009-11-06 21:13:00,1.0764,1.07665,1.0764,1.07665,184100001.0
2009-11-06 21:14:00,1.07665,1.07675,1.0764,1.0767,639200000.0
2009-11-06 21:15:00,1.0767,1.07735,1.0767,1.07725,700000001.0
2009-11-06 21:16:00,1.07725,1.07785,1.07725,1.0778,397730000.0
2009-11-06 21:17:00,1.0778,1.07785,1.0774,1.0776,551600000.0
2009-11-06 21:18:00,1.07755,1.0776,1.07715,1.0772,496700000.0
2009-11-06 21:19:00,1.0772,1.07735,1.077,1.07705,477000001.0
2009-11-06 21:20:00,1.077,1.0774,1.07695,1.0772,645100002.0
2009-11-06 21:21:00,1.07725,1.07725,1.07685,1.07695,372200000.0
2009-11-06 21:22:00,1.07695,1.07715,1.07695,1.0771,223200001.0
2009-11-06 21:23:00,1.0771,1.0771,1.0769,1.0769,222500000.0
2009-11-06 21:24:00,1.0769,1.0769,1.0767,1.07685,239100000.0
2009-11-06 21:25:00,1.07685,1.0771,1.0766,1.0766,365500002.0
2009-11-06 21:26:00,1.0766,1.0767,1.07655,1.07655,123500000.0
2009-11-06 21:27:00,1.07655,1.07685,1.0764,1.07645,404400000.0
2009-11-06 21:28:00,1.07645,1.07705,1.07645,1.07695,567899999.0
2009-11-06 21:29:00,1.07695,1.07695,1.07665,1.07675,429200001.0
2009-11-06 21:30:00,1.07675,1.0771,1.0766,1.07665,371400000.0
2009-11-06 21:31:00,1.07665,1.0767,1.07665,1.07665,174500000.0
2009-11-06 21:32:00,1.07665,1.07665,1.07655,1.07665,238100000.0
2009-11-06 21:33:00,1.07665,1.0771,1.07665,1.0771,138400000.0
2009-11-06 21:34:00,1.0771,1.07725,1.077,1.0771,221600000.0
2009-11-06 21:35:00,1.07705,1.07705,1.0769,1.07705,208900000.0
2009-11-06 21:36:00,1.07695,1.07695,1.0767,1.07675,130600000.0
2009-11-06 21:37:00,1.07675,1.07675,1.0767,1.0767,64600000.0
2009-11-06 21:38:00,1.0767,1.07685,1.0767,1.07685,366099999.0
2009-11-06 21:39:00,1.07685,1.07685,1.07655,1.07655,353300000.0
2009-11-06 21:40:00,1.0766,1.0766,1.07645,1.07645,515800000.0
2009-11-06 21:41:00,1.07645,1.0769,1.07645,1.07675,420199999.0
2009-11-06 21:42:00,1.0768,1.0768,1.07665,1.07675,355300000.0
2009-11-06 21:43:00,1.07675,1.077,1.07675,1.077,413299999.0
2009-11-06 21:44:00,1.077,1.077,1.07645,1.07665,441900000.0
2009-11-06 21:45:00,1.07655,1.0767,1.0765,1.07655,225900000.0
2009-11-06 21:46:00,1.07655,1.07665,1.07645,1.0765,296700000.0
2009-11-06 21:47:00,1.07655,1.07655,1.0761,1.0762,511700000.0
2009-11-06 21:48:00,1.07615,1.07625,1.07615,1.07615,247100000.0
2009-11-06 21:49:00,1.07615,1.07655,1.0761,1.07615,269700001.0
2009-11-06 21:50:00,1.0762,1.07625,1.07585,1.07625,488300000.0
2009-11-06 21:51:00,1.07625,1.0764,1.07595,1.07605,517699999.0
2009-11-06 21:52:00,1.07605,1.07615,1.07605,1.07605,269400000.0
2009-11-06 21:53:00,1.07605,1.07615,1.076,1.07615,257400001.0
2009-11-06 21:54:00,1.07615,1.0763,1.0761,1.0763,502600000.0
2009-11-06 21:55:00,1.0763,1.0766,1.0763,1.0766,283300000.0
2009-11-06 21:56:00,1.0766,1.0768,1.07655,1.0768,380300000.0
2009-11-06 21:57:00,1.0768,1.0768,1.07655,1.07655,321300000.0
2009-11-06 21:58:00,1.07655,1.0767,1.07655,1.07665,169500000.0
2009-11-06 21:59:00,1.07665,1.0768,1.07665,1.07675,178300000.0
2009-11-06 22:00:00,1.07675,1.07775,1.0767,1.07775,156400000.0
2009-11-06 22:01:00,1.07775,1.078,1.0775,1.0775,231200000.0
2009-11-06 22:02:00,1.0775,1.07775,1.0774,1.0774,184800000.0
2009-11-06 22:03:00,1.07745,1.07755,1.07745,1.07755,70000000.0
2009-11-06 22:04:00,1.07755,1.07755,1.07675,1.0768,165500000.0
2009-11-06 22:05:00,1.0768,1.0768,1.0765,1.0765,45500000.0
2009-11-06 22:06:00,1.0765,1.0766,1.0765,1.0766,49200000.0
2009-11-06 22:07:00,1.0766,1.0767,1.0766,1.07665,86100000.0
2009-11-06 22:08:00,1.07665,1.07665,1.07655,1.07655,32400000.0
2009-11-06 22:09:00,1.0766,1.0766,1.0765,1.07655,71700000.0
2009-11-06 22:10:00,1.07655,1.0766,1.0765,1.07655,61400000.0
2009-11-06 22:11:00,1.07655,1.07655,1.0763,1.0763,29900000.0
2009-11-06 22:12:00,1.0763,1.0763,1.07605,1.07625,250400000.0
2009-11-06 22:13:00,1.07625,1.07625,1.07625,1.07625,6700000.0
2009-11-06 22:14:00,1.07625,1.0765,1.07625,1.0765,178300000.0
2009-11-06 22:15:00,1.0764,1.0764,1.0762,1.07635,33600000.0
2009-11-06 22:16:00,1.07635,1.07655,1.07635,1.0765,62300000.0
2009-11-06 22:17:00,1.07665,1.07675,1.0765,1.0766,253200000.0
2009-11-06 22:18:00,1.07655,1.07665,1.0765,1.07665,63499999.0
2009-11-06 22:19:00,1.07665,1.0767,1.07645,1.0765,101000000.0
2009-11-06 22:20:00,1.0765,1.0766,1.0762,1.0766,143300000.0
2009-11-06 22:21:00,1.0766,1.0766,1.0763,1.07645,129600000.0
2009-11-06 22:22:00,1.07645,1.0765,1.0764,1.0764,111200000.0
2009-11-06 22:23:00,1.07645,1.07645,1.07585,1.07595,218000000.0
2009-11-06 22:24:00,1.0759,1.0762,1.07585,1.07615,273000000.0
2009-11-06 22:25:00,1.07605,1.0763,1.07605,1.07615,31200000.0
2009-11-06 22:26:00,1.07615,1.0762,1.076,1.0762,81500000.0
2009-11-06 22:27:00,1.0762,1.0763,1.07615,1.07625,38400000.0
2009-11-06 22:28:00,1.0762,1.0762,1.0762,1.0762,32100000.0
2009-11-06 22:29:00,1.0762,1.0762,1.07595,1.076,41100000.0
2009-11-06 22:30:00,1.07605,1.07615,1.07595,1.076,88400000.0
2009-11-06 22:31:00,1.076,1.07615,1.076,1.07615,34100000.0
2009-11-06 22:32:00,1.07615,1.07615,1.07595,1.07595,52200000.0
2009-11-06 22:33:00,1.07595,1.07615,1.07595,1.07615,39500000.0
2009-11-06 22:34:00,1.0761,1.0761,1.076,1.07605,36800000.0
2009-11-06 22:35:00,1.07605,1.07605,1.076,1.07605,21000000.0
2009-11-06 22:36:00,1.07605,1.0761,1.07595,1.07595,77900000.0
2009-11-06 22:37:00,1.07595,1.076,1.07505,1.07535,193600000.0
2009-11-06 22:38:00,1.0753,1.07535,1.0751,1.07515,49700000.0
2009-11-06 22:39:00,1.07525,1.0754,1.07515,1.0754,54200000.0
2009-11-06 22:40:00,1.07535,1.07535,1.07505,1.0751,58000000.0
2009-11-06 22:41:00,1.07515,1.0753,1.07515,1.0752,33500000.0
2009-11-06 22:42:00,1.07515,1.0752,1.0749,1.07505,101400000.0
2009-11-06 22:43:00,1.07505,1.07515,1.07505,1.07515,42100000.0
2009-11-06 22:44:00,1.0751,1.0751,1.0747,1.07485,81100000.0
2009-11-06 22:45:00,1.07485,1.0752,1.07485,1.0751,73200000.0
2009-11-06 22:46:00,1.0751,1.0751,1.07495,1.075,23700000.0
2009-11-06 22:47:00,1.07495,1.07495,1.0748,1.0748,56300000.0
2009-11-06 22:48:00,1.0749,1.075,1.07475,1.07475,43000000.0
2009-11-06 22:49:00,1.07485,1.07505,1.0748,1.075,232200000.0
2009-11-06 22:50:00,1.07505,1.07515,1.0749,1.07515,112200000.0
2009-11-06 22:51:00,1.07515,1.0754,1.07505,1.0751,93300000.0
2009-11-06 22:52:00,1.0752,1.07545,1.07515,1.0754,68600000.0
2009-11-06 22:53:00,1.0755,1.07565,1.07545,1.0755,113200000.0
2009-11-06 22:54:00,1.0755,1.0759,1.0755,1.0756,198500000.0
2009-11-06 22:55:00,1.0757,1.0758,1.07555,1.07575,185700000.0
2009-11-06 22:56:00,1.07595,1.07605,1.0759,1.07605,77000000.0
2009-11-06 22:57:00,1.07605,1.0762,1.0758,1.076,82400000.0
2009-11-06 22:58:00,1.0761,1.0761,1.07515,1.07535,252300000.0
2009-11-06 22:59:00,1.0754,1.0754,1.07505,1.07505,127800000.0
2009-11-06 23:00:00,1.07505,1.07505,1.07505,1.07505,3500000.0
2009-11-06 23:01:00,1.07475,1.07487,1.07459,1.07484,26500000.0
2009-11-06 23:02:00,1.075,1.075,1.07464,1.0748,24000000.0
2009-11-06 23:03:00,1.07491,1.07507,1.07472,1.07482,13900000.0
2009-11-06 23:04:00,1.07504,1.07519,1.07454,1.07469,20500000.0
2009-11-06 23:05:00,1.07475,1.07497,1.07458,1.0746,23200000.0
2009-11-06 23:06:00,1.07468,1.07471,1.07442,1.07457,18500000.0
2009-11-06 23:07:00,1.07453,1.07465,1.07435,1.07465,52700000.0
2009-11-06 23:08:00,1.07462,1.07464,1.07453,1.07455,15600000.0
2009-11-06 23:09:00,1.07462,1.0748,1.07441,1.0746,61300000.0
2009-11-06 23:10:00,1.07448,1.07467,1.07434,1.07467,10300000.0
2009-11-06 23:11:00,1.07468,1.07468,1.07455,1.07465,20700000.0
2009-11-06 23:12:00,1.07456,1.07467,1.07448,1.07448,63500000.0
2009-11-06 23:13:00,1.07437,1.07454,1.07428,1.07433,62200000.0
2009-11-06 23:14:00,1.07433,1.07452,1.07426,1.07438,66000000.0
2009-11-06 23:15:00,1.07419,1.0743,1.07404,1.07425,23500000.0
2009-11-06 23:16:00,1.07414,1.07428,1.07414,1.07428,53400000.0
2009-11-06 23:17:00,1.07431,1.07431,1.0738,1.07386,16900000.0
2009-11-06 23:18:00,1.07388,1.07388,1.07372,1.07383,30000000.0
2009-11-06 23:19:00,1.07402,1.07402,1.07365,1.0739,13900000.0
2009-11-06 23:20:00,1.07402,1.07407,1.07354,1.07367,28200000.0
2009-11-06 23:21:00,1.07361,1.07365,1.07336,1.07336,22400000.0
2009-11-06 23:22:00,1.07369,1.07404,1.07369,1.07394,7000000.0
2009-11-06 23:23:00,1.07398,1.07403,1.07357,1.07357,9600000.0
2009-11-06 23:24:00,1.07351,1.07361,1.07337,1.07361,17600000.0
2009-11-06 23:25:00,1.07367,1.07382,1.07344,1.07382,28000000.0
2009-11-06 23:26:00,1.07391,1.07391,1.07369,1.07373,43100000.0
2009-11-06 23:27:00,1.07365,1.07367,1.07359,1.07365,26700000.0
2009-11-06 23:28:00,1.07377,1.07394,1.07356,1.07394,51800000.0
2009-11-06 23:29:00,1.07384,1.07409,1.07353,1.07389,150700000.0
2009-11-06 23:30:00,1.07381,1.07412,1.07361,1.07361,31300000.0
2009-11-06 23:31:00,1.07378,1.07408,1.07368,1.07405,26000000.0
2009-11-06 23:32:00,1.07383,1.07421,1.07383,1.07395,66200000.0
2009-11-06 23:33:00,1.07388,1.07404,1.07374,1.07384,27700000.0
2009-11-06 23:34:00,1.07375,1.07391,1.07353,1.07391,51200000.0
2009-11-06 23:35:00,1.07385,1.07393,1.07377,1.07383,25200000.0
2009-11-06 23:36:00,1.07382,1.07397,1.07372,1.07397,12700000.0
2009-11-06 23:37:00,1.07373,1.07407,1.07358,1.07378,15200000.0
2009-11-06 23:38:00,1.07408,1.07408,1.07359,1.07359,89400000.0
2009-11-06 23:39:00,1.07382,1.07409,1.07382,1.07389,74500000.0
2009-11-06 23:40:00,1.07392,1.07403,1.07366,1.07387,53400000.0
2009-11-06 23:41:00,1.0737,1.07392,1.0737,1.07392,10400000.0
2009-11-06 23:42:00,1.07413,1.07488,1.07406,1.07459,32000000.0
2009-11-06 23:43:00,1.07457,1.0747,1.0745,1.0745,12800000.0
2009-11-06 23:44:00,1.07468,1.0748,1.07464,1.07475,30800000.0
2009-11-06 23:45:00,1.0747,1.07494,1.0745,1.07473,32000000.0
2009-11-06 23:46:00,1.07453,1.07487,1.07453,1.07479,26100000.0
2009-11-06 23:47:00,1.07501,1.07523,1.07485,1.07515,40900000.0
2009-11-06 23:48:00,1.0749,1.07504,1.07456,1.07456,22900000.0
2009-11-06 23:49:00,1.0746,1.0747,1.07455,1.07455,18300000.0
2009-11-06 23:50:00,1.07485,1.07489,1.07467,1.07478,38000000.0
2009-11-06 23:51:00,1.07485,1.07485,1.07465,1.07465,51600000.0
2009-11-06 23:52:00,1.07494,1.07494,1.07478,1.07483,86300000.0
2009-11-06 23:53:00,1.07496,1.07496,1.07473,1.07481,69300000.0
2009-11-06 23:54:00,1.07467,1.07492,1.07467,1.07483,52700000.0
2009-11-06 23:55:00,1.07473,1.07503,1.07455,1.07478,61700000.0
2009-11-06 23:56:00,1.07481,1.07487,1.07464,1.07464,20600000.0
2009-11-06 23:57:00,1.07437,1.07477,1.07437,1.07477,20400000.0
2009-11-06 23:58:00,1.07459,1.0748,1.0745,1.07466,20500000.0
2009-11-06 23:59:00,1.07475,1.07499,1.07475,1.07478,59400000.0
2009-11-09 00:00:00,1.07322,1.07322,1.07314,1.07314,166900000.0
2009-11-09 00:01:00,1.07319,1.0732,1.07314,1.07314,166900000.0
2009-11-09 00:02:00,1.07305,1.07323,1.07305,1.07317,166900000.0
2009-11-09 00:03:00,1.07318,1.0732,1.0731,1.07317,166900000.0
2009-11-09 00:04:00,1.07314,1.07315,1.07308,1.07308,166900000.0
2009-11-09 00:05:00,1.07311,1.07311,1.07248,1.0725,166900000.0
2009-11-09 00:06:00,1.07249,1.07259,1.07249,1.07259,166900000.0
2009-11-09 00:07:00,1.07257,1.07257,1.07256,1.07256,166900000.0
2009-11-09 00:08:00,1.07252,1.07255,1.07252,1.07252,166900000.0
2009-11-09 00:09:00,1.07255,1.07255,1.07247,1.07252,166900000.0
2009-11-09 00:10:00,1.07252,1.07254,1.07249,1.07249,166900000.0
2009-11-09 00:11:00,1.07255,1.07263,1.07255,1.07263,166900000.0
2009-11-09 00:12:00,1.07264,1.07267,1.07219,1.07225,166900000.0
2009-11-09 00:13:00,1.07227,1.07242,1.07227,1.07242,166900000.0
2009-11-09 00:14:00,1.07243,1.07243,1.07243,1.07243,166900000.0
2009-11-09 00:15:00,1.07249,1.07262,1.07244,1.07244,166900000.0
2009-11-09 00:16:00,1.07242,1.07251,1.07236,1.07251,166900000.0
2009-11-09 00:17:00,1.07254,1.0726,1.07254,1.0726,166900000.0
2009-11-09 00:18:00,1.07246,1.07271,1.07246,1.07268,166900000.0
2009-11-09 00:19:00,1.07269,1.0728,1.07269,1.07274,166900000.0
2009-11-09 00:20:00,1.07274,1.07274,1.07273,1.07273,166900000.0
2009-11-09 00:21:00,1.07276,1.07296,1.07255,1.07296,166900000.0
2009-11-09 00:22:00,1.07296,1.07298,1.07296,1.07298,166900000.0
2009-11-09 00:23:00,1.07295,1.073,1.07254,1.07263,166900000.0
2009-11-09 00:24:00,1.07264,1.07269,1.07264,1.07269,166900000.0
2009-11-09 00:25:00,1.07267,1.07273,1.07267,1.07273,166900000.0
2009-11-09 00:26:00,1.07273,1.07273,1.07273,1.07273,166900000.0
2009-11-09 00:27:00,1.07268,1.07268,1.07262,1.07263,166900000.0
2009-11-09 00:28:00,1.07262,1.07297,1.07262,1.07274,166900000.0
2009-11-09 00:29:00,1.07277,1.07299,1.07238,1.07252,166900000.0
2009-11-09 00:30:00,1.07253,1.07285,1.07253,1.07267,166900000.0
2009-11-09 00:31:00,1.07266,1.07268,1.07242,1.07243,166900000.0
2009-11-09 00:32:00,1.07242,1.07266,1.07242,1.07265,166900000.0
2009-11-09 00:33:00,1.07265,1.07265,1.07256,1.07263,166900000.0
2009-11-09 00:34:00,1.07265,1.07279,1.07265,1.07274,166900000.0
2009-11-09 00:35:00,1.07275,1.07294,1.07275,1.07294,166900000.0
2009-11-09 00:36:00,1.07295,1.07304,1.07295,1.07304,166900000.0
2009-11-09 00:37:00,1.07301,1.07304,1.07279,1.07289,166900000.0
2009-11-09 00:38:00,1.0729,1.07291,1.0729,1.07291,166900000.0
2009-11-09 00:39:00,1.07289,1.07289,1.07265,1.07276,166900000.0
2009-11-09 00:40:00,1.07274,1.07289,1.07255,1.07289,166900000.0
2009-11-09 00:41:00,1.07289,1.07289,1.07279,1.07279,166900000.0
2009-11-09 00:42:00,1.07283,1.07296,1.07282,1.07295,166900000.0
2009-11-09 00:43:00,1.07295,1.07296,1.07287,1.07296,166900000.0
2009-11-09 00:44:00,1.07296,1.07307,1.07295,1.07306,166900000.0
2009-11-09 00:45:00,1.07307,1.07307,1.07299,1.07299,166900000.0
2009-11-09 00:46:00,1.073,1.07306,1.073,1.07304,166900000.0
2009-11-09 00:47:00,1.07305,1.07305,1.07292,1.07293,166900000.0
2009-11-09 00:48:00,1.07292,1.07303,1.07291,1.07299,166900000.0
2009-11-09 00:49:00,1.07298,1.07299,1.07291,1.07291,166900000.0
2009-11-09 00:50:00,1.07292,1.07295,1.07282,1.07283,166900000.0
2009-11-09 00:51:00,1.07282,1.07283,1.0728,1.07281,166900000.0
2009-11-09 00:52:00,1.07278,1.07286,1.07278,1.07286,166900000.0
2009-11-09 00:53:00,1.07287,1.07324,1.07287,1.07324,166900000.0
2009-11-09 00:54:00,1.07325,1.07342,1.07325,1.07342,166900000.0
2009-11-09 00:55:00,1.0735,1.07366,1.0735,1.07364,166900000.0
2009-11-09 00:56:00,1.0737,1.07389,1.07354,1.07354,166900000.0
2009-11-09 00:57:00,1.07355,1.07376,1.07355,1.07371,166900000.0
2009-11-09 00:58:00,1.07372,1.07391,1.07372,1.07381,166900000.0
2009-11-09 00:59:00,1.0738,1.07416,1.0738,1.07416,166900000.0
2009-11-09 01:00:00,1.07415,1.07428,1.07408,1.07409,166900000.0
2009-11-09 01:01:00,1.07408,1.07413,1.07408,1.07413,166900000.0
2009-11-09 01:02:00,1.07413,1.07414,1.07407,1.07407,166900000.0
2009-11-09 01:03:00,1.07408,1.07419,1.07408,1.07417,166900000.0
2009-11-09 01:04:00,1.07415,1.07417,1.07414,1.07415,166900000.0
2009-11-09 01:05:00,1.07414,1.07416,1.07408,1.07408,166900000.0
2009-11-09 01:06:00,1.0741,1.07454,1.0741,1.07454,166900000.0
2009-11-09 01:07:00,1.07455,1.07465,1.07455,1.07459,166900000.0
2009-11-09 01:08:00,1.07458,1.07459,1.07448,1.07454,166900000.0
2009-11-09 01:09:00,1.07455,1.07455,1.07439,1.07439,166900000.0
2009-11-09 01:10:00,1.07437,1.07437,1.07427,1.07427,166900000.0
2009-11-09 01:11:00,1.07428,1.07428,1.07421,1.07427,166900000.0
2009-11-09 01:12:00,1.07428,1.07432,1.0742,1.07423,166900000.0
2009-11-09 01:13:00,1.07425,1.07428,1.07415,1.07418,166900000.0
2009-11-09 01:14:00,1.07417,1.07433,1.07406,1.07424,166900000.0
2009-11-09 01:15:00,1.07415,1.07415,1.07405,1.07409,166900000.0
2009-11-09 01:16:00,1.07408,1.07408,1.07396,1.07405,166900000.0
2009-11-09 01:17:00,1.07404,1.07404,1.07393,1.07393,166900000.0
2009-11-09 01:18:00,1.07391,1.07404,1.07391,1.07399,166900000.0
2009-11-09 01:19:00,1.07398,1.07402,1.07396,1.07402,166900000.0
2009-11-09 01:20:00,1.074,1.074,1.07397,1.07397,166900000.0
2009-11-09 01:21:00,1.07397,1.07398,1.07385,1.07385,166900000.0
2009-11-09 01:22:00,1.07383,1.07387,1.07374,1.07387,166900000.0
2009-11-09 01:23:00,1.07388,1.07389,1.07377,1.07377,166900000.0
2009-11-09 01:24:00,1.07376,1.07376,1.0735,1.0735,166900000.0
2009-11-09 01:25:00,1.07349,1.07357,1.07325,1.07325,166900000.0
2009-11-09 01:26:00,1.07324,1.07324,1.07299,1.07299,166900000.0
2009-11-09 01:27:00,1.07297,1.07298,1.07295,1.07295,166900000.0
2009-11-09 01:28:00,1.07296,1.07299,1.07253,1.07253,166900000.0
2009-11-09 01:29:00,1.07252,1.07252,1.07219,1.07219,166900000.0
2009-11-09 01:30:00,1.07219,1.07228,1.07217,1.07219,166900000.0
2009-11-09 01:31:00,1.07221,1.07227,1.07221,1.07227,166900000.0
2009-11-09 01:32:00,1.07226,1.07236,1.07223,1.07232,166900000.0
2009-11-09 01:33:00,1.07231,1.07234,1.07231,1.07233,166900000.0
2009-11-09 01:34:00,1.07227,1.07227,1.07185,1.07185,166900000.0
2009-11-09 01:35:00,1.07184,1.07184,1.07164,1.07165,166900000.0
2009-11-09 01:36:00,1.07164,1.07175,1.07145,1.07165,166900000.0
2009-11-09 01:37:00,1.07166,1.07166,1.07159,1.07159,166900000.0
2009-11-09 01:38:00,1.0716,1.0716,1.07158,1.07159,166900000.0
2009-11-09 01:39:00,1.0716,1.07164,1.0716,1.07164,166900000.0
2009-11-09 01:40:00,1.07166,1.07175,1.07164,1.07175,166900000.0
2009-11-09 01:41:00,1.0717,1.0717,1.07164,1.07165,166900000.0
2009-11-09 01:42:00,1.07166,1.07166,1.07163,1.07164,166900000.0
2009-11-09 01:43:00,1.07162,1.07165,1.07162,1.07163,166900000.0
2009-11-09 01:44:00,1.07164,1.07165,1.07152,1.07161,166900000.0
2009-11-09 01:45:00,1.07159,1.07167,1.07158,1.07167,166900000.0
2009-11-09 01:46:00,1.07168,1.07169,1.07157,1.07157,166900000.0
2009-11-09 01:47:00,1.07155,1.0716,1.07155,1.0716,166900000.0
2009-11-09 01:48:00,1.07161,1.07161,1.0716,1.07161,166900000.0
2009-11-09 01:49:00,1.0716,1.0717,1.07156,1.07165,166900000.0
2009-11-09 01:50:00,1.07163,1.07163,1.07151,1.07154,166900000.0
2009-11-09 01:51:00,1.07148,1.07148,1.07122,1.07122,166900000.0
2009-11-09 01:52:00,1.07115,1.07122,1.07085,1.07085,166900000.0
2009-11-09 01:53:00,1.07083,1.07085,1.07067,1.07075,166900000.0
2009-11-09 01:54:00,1.07077,1.07077,1.07049,1.07051,166900000.0
2009-11-09 01:55:00,1.0705,1.07128,1.0703,1.07128,166900000.0
2009-11-09 01:56:00,1.07127,1.07127,1.07111,1.07116,166900000.0
2009-11-09 01:57:00,1.07112,1.07119,1.07102,1.07117,166900000.0
2009-11-09 01:58:00,1.07122,1.07128,1.07083,1.07085,166900000.0
2009-11-09 01:59:00,1.07083,1.07107,1.07065,1.07073,166900000.0
2009-11-09 02:00:00,1.0741,1.0744,1.074,1.074,166900000.0
2009-11-09 02:01:00,1.074,1.0741,1.074,1.0741,17600000.0
2009-11-09 02:02:00,1.0741,1.0741,1.074,1.074,24100000.0
2009-11-09 02:03:00,1.074,1.0742,1.074,1.07415,15100000.0
2009-11-09 02:04:00,1.07425,1.07425,1.07415,1.07415,14800000.0
2009-11-09 02:05:00,1.07415,1.07415,1.07405,1.0741,7400000.0
2009-11-09 02:06:00,1.0741,1.07455,1.0741,1.07455,18100000.0
2009-11-09 02:07:00,1.07455,1.07465,1.07455,1.0746,26200000.0
2009-11-09 02:08:00,1.0746,1.07465,1.0744,1.07455,60300000.0
2009-11-09 02:09:00,1.07455,1.07455,1.07445,1.07445,16000000.0
2009-11-09 02:10:00,1.07445,1.07445,1.0742,1.07425,16000000.0
2009-11-09 02:11:00,1.07425,1.07425,1.0742,1.07425,17600000.0
2009-11-09 02:12:00,1.07435,1.07435,1.07425,1.0743,21400000.0
2009-11-09 02:13:00,1.07425,1.07425,1.07405,1.07425,17600000.0
2009-11-09 02:14:00,1.07425,1.0744,1.074,1.07425,37700000.0
2009-11-09 02:15:00,1.07425,1.07425,1.07405,1.0741,40800000.0
2009-11-09 02:16:00,1.0741,1.0741,1.07395,1.074,49800000.0
2009-11-09 02:17:00,1.074,1.07405,1.07395,1.07395,17600000.0
2009-11-09 02:18:00,1.074,1.07405,1.07395,1.07395,24000000.0
2009-11-09 02:19:00,1.07395,1.074,1.07395,1.074,46100000.0
2009-11-09 02:20:00,1.07395,1.074,1.07395,1.074,26400000.0
2009-11-09 02:21:00,1.074,1.074,1.0738,1.0738,10400000.0
2009-11-09 02:22:00,1.0738,1.0739,1.07375,1.0739,24200000.0
2009-11-09 02:23:00,1.0739,1.0739,1.0737,1.0737,18500000.0
2009-11-09 02:24:00,1.0737,1.0737,1.0735,1.0735,59100000.0
2009-11-09 02:25:00,1.07355,1.0736,1.07325,1.07325,37500000.0
2009-11-09 02:26:00,1.07325,1.07325,1.07295,1.07295,47200000.0
2009-11-09 02:27:00,1.07295,1.07305,1.0729,1.0729,28300000.0
2009-11-09 02:28:00,1.07295,1.07295,1.0725,1.0725,46800000.0
2009-11-09 02:29:00,1.0725,1.07255,1.0721,1.07215,42400000.0
2009-11-09 02:30:00,1.0723,1.07235,1.0721,1.0721,117200000.0
2009-11-09 02:31:00,1.07215,1.0723,1.0721,1.07225,182600000.0
2009-11-09 02:32:00,1.07225,1.07235,1.07225,1.07235,110500000.0
2009-11-09 02:33:00,1.07235,1.07235,1.07235,1.07235,14400000.0
2009-11-09 02:34:00,1.07235,1.07235,1.07185,1.07185,26100000.0
2009-11-09 02:35:00,1.07185,1.07185,1.0716,1.0716,31600000.0
2009-11-09 02:36:00,1.0716,1.0718,1.07135,1.07165,96900000.0
2009-11-09 02:37:00,1.07165,1.0717,1.0716,1.0716,64000000.0
2009-11-09 02:38:00,1.0716,1.0716,1.0716,1.0716,24800000.0
2009-11-09 02:39:00,1.0716,1.07165,1.0716,1.07165,13600000.0
2009-11-09 02:40:00,1.07165,1.07175,1.07165,1.07175,40900000.0
2009-11-09 02:41:00,1.07175,1.07175,1.07165,1.07165,12800000.0
2009-11-09 02:42:00,1.07165,1.07165,1.0716,1.0716,25800000.0
2009-11-09 02:43:00,1.0716,1.0716,1.0716,1.0716,12000000.0
2009-11-09 02:44:00,1.0716,1.07165,1.07145,1.0716,111900000.0
2009-11-09 02:45:00,1.0716,1.07165,1.07155,1.07165,78400000.0
2009-11-09 02:46:00,1.0717,1.0717,1.07165,1.07165,25100000.0
2009-11-09 02:47:00,1.07165,1.07165,1.07155,1.07165,17600000.0
2009-11-09 02:48:00,1.07165,1.07165,1.07165,1.07165,2100000.0
2009-11-09 02:49:00,1.07165,1.07175,1.07165,1.07165,46700000.0
2009-11-09 02:50:00,1.07165,1.07165,1.07155,1.07155,20200000.0
2009-11-09 02:51:00,1.07155,1.07165,1.0711,1.07115,88500000.0
2009-11-09 02:52:00,1.07115,1.07125,1.07075,1.07075,88900000.0
2009-11-09 02:53:00,1.07075,1.0708,1.07065,1.0708,84800000.0
2009-11-09 02:54:00,1.0707,1.07075,1.0705,1.0705,47800000.0
2009-11-09 02:55:00,1.07045,1.0713,1.07025,1.0713,136500000.0
2009-11-09 02:56:00,1.0713,1.07135,1.07105,1.07115,78300000.0
2009-11-09 02:57:00,1.07095,1.07125,1.07095,1.07115,55500000.0
2009-11-09 02:58:00,1.07125,1.0713,1.07075,1.0708,71600000.0
2009-11-09 02:59:00,1.0708,1.0711,1.0705,1.07075,76900000.0
2009-11-09 03:00:00,1.0708,1.07105,1.0706,1.07065,106800000.0
2009-11-09 03:01:00,1.07075,1.07075,1.07065,1.07065,13400000.0
2009-11-09 03:02:00,1.07065,1.07065,1.0702,1.07025,56200000.0
2009-11-09 03:03:00,1.07035,1.07035,1.07025,1.07025,22200000.0
2009-11-09 03:04:00,1.07025,1.07025,1.0699,1.06995,84000000.0
2009-11-09 03:05:00,1.06995,1.07035,1.06995,1.07015,72600000.0
2009-11-09 03:06:00,1.07015,1.07035,1.07015,1.07035,61600000.0
2009-11-09 03:07:00,1.07035,1.07045,1.0702,1.07035,53600000.0
2009-11-09 03:08:00,1.0705,1.0706,1.07035,1.0706,22400000.0
2009-11-09 03:09:00,1.0706,1.07085,1.0706,1.0708,38800000.0
2009-11-09 03:10:00,1.07085,1.07085,1.07075,1.07075,27300000.0
2009-11-09 03:11:00,1.07075,1.07085,1.07065,1.07075,54400000.0
2009-11-09 03:12:00,1.07075,1.07085,1.07075,1.0708,30800000.0
2009-11-09 03:13:00,1.0708,1.071,1.0708,1.07095,47200000.0
2009-11-09 03:14:00,1.071,1.071,1.0709,1.0709,24000000.0
2009-11-09 03:15:00,1.0709,1.071,1.0708,1.07085,148400000.0
2009-11-09 03:16:00,1.0708,1.0711,1.0708,1.07095,100600000.0
2009-11-09 03:17:00,1.07095,1.071,1.0706,1.0706,43300000.0
2009-11-09 03:18:00,1.0707,1.0707,1.07065,1.07065,45400000.0
2009-11-09 03:19:00,1.07065,1.07065,1.07055,1.07055,23100000.0
2009-11-09 03:20:00,1.07045,1.0705,1.0704,1.07045,54700000.0
2009-11-09 03:21:00,1.07045,1.07055,1.07035,1.07035,34900000.0
2009-11-09 03:22:00,1.07035,1.07035,1.06995,1.0701,44800000.0
2009-11-09 03:23:00,1.0701,1.07035,1.06975,1.07015,62100000.0
2009-11-09 03:24:00,1.07015,1.07035,1.07005,1.0703,33200000.0
2009-11-09 03:25:00,1.07025,1.07045,1.0701,1.07015,105500000.0
2009-11-09 03:26:00,1.0702,1.07065,1.07015,1.07055,64400000.0
2009-11-09 03:27:00,1.07055,1.07065,1.07015,1.07045,30000000.0
2009-11-09 03:28:00,1.07045,1.07045,1.07025,1.07035,105300000.0
2009-11-09 03:29:00,1.07035,1.07055,1.07025,1.07055,89600000.0
2009-11-09 03:30:00,1.07045,1.07065,1.07045,1.07065,80000000.0
2009-11-09 03:31:00,1.07065,1.07095,1.07065,1.07095,17800000.0
2009-11-09 03:32:00,1.0711,1.07145,1.0711,1.07135,34000000.0
2009-11-09 03:33:00,1.07125,1.07125,1.07115,1.07115,9000000.0
2009-11-09 03:34:00,1.07125,1.07125,1.07115,1.07115,5000000.0
2009-11-09 03:35:00,1.07115,1.07125,1.07115,1.07125,3400000.0
2009-11-09 03:36:00,1.07115,1.07125,1.07095,1.07125,10600000.0
2009-11-09 03:37:00,1.07125,1.07125,1.071,1.07105,9200000.0
2009-11-09 03:38:00,1.07115,1.07115,1.07115,1.07115,3000000.0
2009-11-09 03:39:00,1.0711,1.0711,1.0711,1.0711,3200000.0
2009-11-09 03:40:00,1.0711,1.0711,1.07025,1.07035,69200000.0
2009-11-09 03:41:00,1.0704,1.07075,1.07035,1.07045,66400000.0
2009-11-09 03:42:00,1.07045,1.07075,1.07045,1.07045,36200000.0
2009-11-09 03:43:00,1.07045,1.07045,1.07025,1.07025,32100000.0
2009-11-09 03:44:00,1.07025,1.07055,1.07025,1.07055,20000000.0
2009-11-09 03:45:00,1.07055,1.07055,1.0705,1.0705,8400000.0
2009-11-09 03:46:00,1.0705,1.0705,1.07025,1.07025,8400000.0
2009-11-09 03:47:00,1.07035,1.07035,1.07025,1.07025,6000000.0
2009-11-09 03:48:00,1.07025,1.07025,1.07025,1.07025,7000000.0
2009-11-09 03:49:00,1.07025,1.07045,1.07025,1.07045,12000000.0
2009-11-09 03:50:00,1.07045,1.07065,1.0703,1.07045,14000000.0
2009-11-09 03:51:00,1.07045,1.07075,1.07045,1.07075,33900000.0
2009-11-09 03:52:00,1.07085,1.071,1.07085,1.071,26600000.0
2009-11-09 03:53:00,1.071,1.07115,1.07095,1.0711,22400000.0
2009-11-09 03:54:00,1.07115,1.07125,1.07115,1.07125,17000000.0
2009-11-09 03:55:00,1.07125,1.07125,1.071,1.07105,16800000.0
2009-11-09 03:56:00,1.07105,1.07105,1.07105,1.07105,14900000.0
2009-11-09 03:57:00,1.07115,1.07115,1.07105,1.07105,6000000.0
2009-11-09 03:58:00,1.07105,1.07105,1.07105,1.07105,2300000.0
2009-11-09 03:59:00,1.07105,1.07105,1.071,1.07105,6400000.0
2009-11-09 04:00:00,1.07105,1.07105,1.07105,1.07105,8900000.0
2009-11-09 04:01:00,1.07076,1.07094,1.0706,1.07076,79900000.0
2009-11-09 04:02:00,1.07105,1.0711,1.071,1.07105,17300000.0
2009-11-09 04:03:00,1.0712,1.0712,1.071,1.071,3200000.0
2009-11-09 04:04:00,1.07105,1.07105,1.07065,1.07085,49400000.0
2009-11-09 04:05:00,1.07085,1.07095,1.07085,1.07095,10500000.0
2009-11-09 04:06:00,1.07095,1.07095,1.0708,1.0708,36500000.0
2009-11-09 04:07:00,1.0708,1.071,1.07075,1.071,18500000.0
2009-11-09 04:08:00,1.07095,1.07095,1.07095,1.07095,13000000.0
2009-11-09 04:09:00,1.07095,1.0711,1.07065,1.0709,13900000.0
2009-11-09 04:10:00,1.07085,1.07095,1.07085,1.07085,4000000.0
2009-11-09 04:11:00,1.07085,1.07085,1.07085,1.07085,2400000.0
2009-11-09 04:12:00,1.07085,1.07085,1.0708,1.0708,14600000.0
2009-11-09 04:13:00,1.0708,1.0708,1.07075,1.07075,4200000.0
2009-11-09 04:14:00,1.07075,1.07075,1.07075,1.07075,3600000.0
2009-11-09 04:15:00,1.07075,1.07075,1.07075,1.07075,6900000.0
2009-11-09 04:16:00,1.07075,1.07095,1.07075,1.07095,17300000.0
2009-11-09 04:17:00,1.0709,1.07095,1.07065,1.07075,14200000.0
2009-11-09 04:18:00,1.07085,1.07085,1.07075,1.07075,11200000.0
2009-11-09 04:19:00,1.07075,1.07085,1.0707,1.07085,13800000.0
2009-11-09 04:20:00,1.07085,1.07125,1.07045,1.0712,112400000.0
2009-11-09 04:21:00,1.0712,1.07165,1.07095,1.071,93300000.0
2009-11-09 04:22:00,1.0708,1.07155,1.07065,1.07115,119500000.0
2009-11-09 04:23:00,1.07115,1.07115,1.0711,1.0711,15000000.0
2009-11-09 04:24:00,1.0711,1.0711,1.0711,1.0711,1000000.0
2009-11-09 04:25:00,1.0711,1.07115,1.0711,1.07115,2000000.0
2009-11-09 04:26:00,1.0711,1.0711,1.0711,1.0711,4000000.0
2009-11-09 04:27:00,1.0711,1.0711,1.0711,1.0711,1000000.0
2009-11-09 04:28:00,1.07105,1.07105,1.0702,1.0705,74800000.0
2009-11-09 04:29:00,1.0705,1.0705,1.06995,1.0701,34200000.0
2009-11-09 04:30:00,1.0701,1.07015,1.07,1.07015,19800000.0
2009-11-09 04:31:00,1.07015,1.07035,1.0701,1.07015,31600000.0
2009-11-09 04:32:00,1.06995,1.06999,1.06979,1.06985,35200000.0
2009-11-09 04:33:00,1.07015,1.0703,1.07015,1.07025,26300000.0
2009-11-09 04:34:00,1.0703,1.0703,1.0703,1.0703,2400000.0
2009-11-09 04:35:00,1.0703,1.0703,1.07015,1.07015,10200000.0
2009-11-09 04:36:00,1.06993,1.06993,1.06973,1.06986,106600000.0
2009-11-09 04:37:00,1.06997,1.07004,1.06982,1.06982,34400000.0
2009-11-09 04:38:00,1.07015,1.07025,1.07015,1.07025,3000000.0
2009-11-09 04:39:00,1.0701,1.07035,1.0701,1.07015,25700000.0
2009-11-09 04:40:00,1.0701,1.0701,1.07,1.07005,31300000.0
2009-11-09 04:41:00,1.07005,1.07015,1.06995,1.06995,15900000.0
2009-11-09 04:42:00,1.06995,1.07,1.06975,1.06975,15400000.0
2009-11-09 04:43:00,1.06975,1.0698,1.06975,1.06975,42600000.0
2009-11-09 04:44:00,1.06975,1.06975,1.06975,1.06975,5200000.0
2009-11-09 04:45:00,1.06975,1.06975,1.06965,1.06965,10400000.0
2009-11-09 04:46:00,1.06965,1.06965,1.0695,1.0695,42800000.0
2009-11-09 04:47:00,1.0695,1.0695,1.06895,1.06915,86200000.0
2009-11-09 04:48:00,1.06925,1.0694,1.06875,1.0689,70900000.0
2009-11-09 04:49:00,1.06895,1.06895,1.06895,1.06895,45100000.0
2009-11-09 04:50:00,1.06895,1.06895,1.0688,1.06885,12700000.0
2009-11-09 04:51:00,1.06885,1.06905,1.06885,1.06895,16300000.0
2009-11-09 04:52:00,1.06905,1.06915,1.06905,1.06905,19600000.0
2009-11-09 04:53:00,1.06905,1.06905,1.06905,1.06905,7500000.0
2009-11-09 04:54:00,1.06905,1.06955,1.06905,1.06905,27200000.0
2009-11-09 04:55:00,1.06915,1.06925,1.0688,1.06885,26600000.0
2009-11-09 04:56:00,1.0691,1.06955,1.06895,1.0695,86500000.0
2009-11-09 04:57:00,1.0695,1.06965,1.0695,1.06955,29600000.0
2009-11-09 04:58:00,1.06955,1.06955,1.0695,1.0695,23600000.0
2009-11-09 04:59:00,1.0695,1.06955,1.0695,1.06955,13800000.0
2009-11-09 05:00:00,1.06955,1.0696,1.06935,1.0696,29400000.0
2009-11-09 05:01:00,1.06975,1.06995,1.06965,1.06965,27200000.0
2009-11-09 05:02:00,1.0697,1.0698,1.0697,1.0698,14200000.0
2009-11-09 05:03:00,1.0698,1.0698,1.06975,1.06975,15400000.0
2009-11-09 05:04:00,1.06975,1.06995,1.06955,1.06955,25400000.0
2009-11-09 05:05:00,1.06955,1.07015,1.06955,1.07015,75800000.0
2009-11-09 05:06:00,1.07015,1.07015,1.07015,1.07015,16000000.0
2009-11-09 05:07:00,1.07015,1.07045,1.07005,1.07045,77900000.0
2009-11-09 05:08:00,1.07045,1.0709,1.07045,1.0705,110600000.0
2009-11-09 05:09:00,1.0705,1.07055,1.07035,1.07035,27600000.0
2009-11-09 05:10:00,1.07035,1.07035,1.07025,1.07025,11400000.0
2009-11-09 05:11:00,1.07035,1.07045,1.0701,1.07015,52400000.0
2009-11-09 05:12:00,1.07015,1.07015,1.0693,1.06955,51900000.0
2009-11-09 05:13:00,1.06955,1.06955,1.06955,1.06955,3000000.0
2009-11-09 05:14:00,1.06945,1.06955,1.06945,1.06955,3600000.0
2009-11-09 05:15:00,1.06955,1.06955,1.06945,1.06945,2600000.0
2009-11-09 05:16:00,1.06945,1.06945,1.06945,1.06945,1600000.0
2009-11-09 05:17:00,1.06945,1.06985,1.06945,1.06985,16000000.0
2009-11-09 05:18:00,1.06985,1.06995,1.06985,1.06985,13000000.0
2009-11-09 05:19:00,1.06985,1.06985,1.06985,1.06985,7900000.0
2009-11-09 05:20:00,1.06985,1.06995,1.06985,1.06985,16600000.0
2009-11-09 05:21:00,1.0698,1.06995,1.0698,1.06995,18000000.0
2009-11-09 05:22:00,1.06995,1.0701,1.06995,1.07005,26900000.0
2009-11-09 05:23:00,1.07005,1.07005,1.07005,1.07005,39800000.0
2009-11-09 05:24:00,1.07005,1.07005,1.06995,1.06995,30000000.0
2009-11-09 05:25:00,1.0699,1.0699,1.06975,1.06975,20000000.0
2009-11-09 05:26:00,1.06975,1.06975,1.06965,1.06965,9400000.0
2009-11-09 05:27:00,1.06945,1.06975,1.06945,1.06975,32200000.0
2009-11-09 05:28:00,1.06965,1.06985,1.06955,1.06955,15100000.0
2009-11-09 05:29:00,1.06955,1.06975,1.06955,1.06955,26500000.0
2009-11-09 05:30:00,1.06955,1.06965,1.06955,1.06965,24400000.0
2009-11-09 05:31:00,1.06965,1.06975,1.06955,1.06975,11200000.0
2009-11-09 05:32:00,1.06955,1.0697,1.06955,1.06955,14200000.0
2009-11-09 05:33:00,1.06965,1.06965,1.06955,1.06955,11800000.0
2009-11-09 05:34:00,1.06965,1.06975,1.06965,1.06975,3000000.0
2009-11-09 05:35:00,1.06975,1.06975,1.06955,1.06965,26200000.0
2009-11-09 05:36:00,1.06965,1.06965,1.06945,1.06945,10400000.0
2009-11-09 05:37:00,1.0695,1.0696,1.06945,1.06955,32600000.0
2009-11-09 05:38:00,1.06955,1.06975,1.06955,1.06965,13400000.0
2009-11-09 05:39:00,1.06965,1.06965,1.06955,1.06955,13300000.0
2009-11-09 05:40:00,1.06965,1.06965,1.06965,1.06965,3000000.0
2009-11-09 05:41:00,1.06965,1.06965,1.06945,1.06945,28600000.0
2009-11-09 05:42:00,1.06945,1.06945,1.06945,1.06945,7200000.0
2009-11-09 05:43:00,1.06945,1.06945,1.06945,1.06945,10400000.0
2009-11-09 05:44:00,1.06955,1.06955,1.06945,1.06945,9000000.0
2009-11-09 05:45:00,1.06945,1.06945,1.06945,1.06945,3200000.0
2009-11-09 05:46:00,1.06945,1.06945,1.0694,1.0694,16000000.0
2009-11-09 05:47:00,1.0694,1.06945,1.06935,1.06935,24000000.0
2009-11-09 05:48:00,1.06935,1.06935,1.06935,1.06935,16000000.0
2009-11-09 05:49:00,1.06935,1.06935,1.06865,1.06885,121800000.0
2009-11-09 05:50:00,1.06885,1.06895,1.06885,1.06885,28600000.0
2009-11-09 05:51:00,1.06885,1.06885,1.06885,1.06885,8000000.0
2009-11-09 05:52:00,1.06885,1.06885,1.06885,1.06885,12800000.0
2009-11-09 05:53:00,1.06885,1.06895,1.06885,1.06885,12000000.0
2009-11-09 05:54:00,1.06885,1.06885,1.06885,1.06885,7500000.0
2009-11-09 05:55:00,1.06895,1.06895,1.06885,1.06895,16700000.0
2009-11-09 05:56:00,1.06885,1.06895,1.06885,1.06895,9600000.0
2009-11-09 05:57:00,1.06885,1.06895,1.06885,1.06885,9400000.0
2009-11-09 05:58:00,1.06895,1.06895,1.06885,1.06895,7800000.0
2009-11-09 05:59:00,1.06905,1.06905,1.06895,1.06895,5000000.0
2009-11-09 06:00:00,1.06895,1.06915,1.06885,1.06895,28000000.0
2009-11-09 06:01:00,1.06905,1.06905,1.0679,1.06815,81300000.0
2009-11-09 06:02:00,1.06825,1.06845,1.06825,1.06845,38600000.0
2009-11-09 06:03:00,1.06845,1.06845,1.06835,1.06835,9400000.0
2009-11-09 06:04:00,1.06835,1.06835,1.0683,1.06835,12200000.0
2009-11-09 06:05:00,1.0683,1.0683,1.06785,1.06805,44500000.0
2009-11-09 06:06:00,1.06805,1.0683,1.06805,1.0682,20000000.0
2009-11-09 06:07:00,1.06807,1.06807,1.06769,1.0679,83000000.0
2009-11-09 06:08:00,1.0682,1.0682,1.06815,1.06815,8200000.0
2009-11-09 06:09:00,1.0682,1.0684,1.0681,1.06815,74300000.0
2009-11-09 06:10:00,1.06815,1.0685,1.06815,1.06845,28400000.0
2009-11-09 06:11:00,1.0685,1.0685,1.06845,1.06845,9800000.0
2009-11-09 06:12:00,1.06845,1.0685,1.06845,1.06845,10000000.0
2009-11-09 06:13:00,1.0685,1.06855,1.0685,1.06855,4800000.0
2009-11-09 06:14:00,1.06855,1.06855,1.06845,1.06845,10400000.0
2009-11-09 06:15:00,1.0685,1.0685,1.0677,1.06805,109200000.0
2009-11-09 06:16:00,1.06805,1.06815,1.0677,1.068,98000000.0
2009-11-09 06:17:00,1.068,1.068,1.0676,1.0678,107400000.0
2009-11-09 06:18:00,1.0678,1.06815,1.06775,1.06805,76000000.0
2009-11-09 06:19:00,1.068,1.068,1.06795,1.068,60100000.0
2009-11-09 06:20:00,1.068,1.068,1.06775,1.06775,16800000.0
2009-11-09 06:21:00,1.0678,1.0678,1.06775,1.0678,111800000.0
2009-11-09 06:22:00,1.0678,1.0678,1.06765,1.0678,63100000.0
2009-11-09 06:23:00,1.06785,1.06785,1.06765,1.06785,23500000.0
2009-11-09 06:24:00,1.06785,1.06815,1.06785,1.06815,33100000.0
2009-11-09 06:25:00,1.06815,1.0683,1.06805,1.06805,57500000.0
2009-11-09 06:26:00,1.06805,1.0686,1.06805,1.0685,82100000.0
2009-11-09 06:27:00,1.0685,1.0685,1.0682,1.06835,122000000.0
2009-11-09 06:28:00,1.06835,1.06835,1.068,1.0682,129700000.0
2009-11-09 06:29:00,1.06815,1.06825,1.06805,1.0682,103700000.0
2009-11-09 06:30:00,1.0682,1.0682,1.06755,1.0676,109400000.0
2009-11-09 06:31:00,1.0676,1.06765,1.0676,1.06765,93600000.0
2009-11-09 06:32:00,1.06765,1.06765,1.06765,1.06765,33600000.0
2009-11-09 06:33:00,1.06765,1.0677,1.06765,1.0677,31200000.0
2009-11-09 06:34:00,1.0677,1.0677,1.0677,1.0677,8800000.0
2009-11-09 06:35:00,1.06775,1.0678,1.06775,1.0678,17800000.0
2009-11-09 06:36:00,1.0678,1.0678,1.0678,1.0678,21600000.0
2009-11-09 06:37:00,1.06775,1.0678,1.06775,1.06775,15600000.0
2009-11-09 06:38:00,1.06775,1.06775,1.06765,1.06765,23700000.0
2009-11-09 06:39:00,1.06765,1.06765,1.06765,1.06765,33400000.0
2009-11-09 06:40:00,1.06765,1.06775,1.06765,1.0677,14200000.0
2009-11-09 06:41:00,1.06775,1.0679,1.0677,1.0677,16900000.0
2009-11-09 06:42:00,1.06775,1.06775,1.0677,1.0677,11000000.0
2009-11-09 06:43:00,1.0677,1.06795,1.0677,1.06785,43200000.0
2009-11-09 06:44:00,1.06785,1.0679,1.06785,1.0679,15200000.0
2009-11-09 06:45:00,1.0679,1.0679,1.0679,1.0679,1000000.0
2009-11-09 06:46:00,1.0679,1.06795,1.0679,1.06795,18200000.0
2009-11-09 06:47:00,1.06795,1.06805,1.06795,1.06795,8200000.0
2009-11-09 06:48:00,1.06795,1.06795,1.06785,1.06785,30200000.0
2009-11-09 06:49:00,1.06785,1.0681,1.06775,1.06805,60000000.0
2009-11-09 06:50:00,1.06805,1.06805,1.06775,1.06775,25200000.0
2009-11-09 06:51:00,1.0678,1.0678,1.0678,1.0678,4800000.0
2009-11-09 06:52:00,1.06767,1.06767,1.06756,1.06756,333900000.0
2009-11-09 06:53:00,1.06767,1.06775,1.06763,1.06769,280100000.0
2009-11-09 06:54:00,1.0678,1.0678,1.0678,1.0678,9200000.0
2009-11-09 06:55:00,1.0678,1.0678,1.0677,1.0677,14000000.0
2009-11-09 06:56:00,1.0677,1.0677,1.0677,1.0677,4800000.0
2009-11-09 06:57:00,1.06775,1.06785,1.06765,1.06785,13600000.0
2009-11-09 06:58:00,1.0679,1.06795,1.0678,1.06795,40800000.0
2009-11-09 06:59:00,1.06795,1.068,1.0679,1.068,10600000.0
2009-11-09 07:00:00,1.06795,1.068,1.0679,1.06795,16600000.0
2009-11-09 07:01:00,1.06795,1.06805,1.06795,1.06805,11600000.0
2009-11-09 07:02:00,1.06805,1.06805,1.06795,1.06795,16800000.0
2009-11-09 07:03:00,1.06795,1.06805,1.0679,1.06805,15500000.0
2009-11-09 07:04:00,1.06815,1.06815,1.068,1.068,19600000.0
2009-11-09 07:05:00,1.068,1.06805,1.06795,1.068,13700000.0
2009-11-09 07:06:00,1.068,1.068,1.068,1.068,1000000.0
2009-11-09 07:07:00,1.068,1.06815,1.068,1.06815,33700000.0
2009-11-09 07:08:00,1.06815,1.06815,1.06815,1.06815,9200000.0
2009-11-09 07:09:00,1.06815,1.06815,1.0681,1.0681,7200000.0
2009-11-09 07:10:00,1.0681,1.0681,1.06805,1.06805,18100000.0
2009-11-09 07:11:00,1.06805,1.06825,1.06805,1.06805,82500000.0
2009-11-09 07:12:00,1.06805,1.0681,1.068,1.0681,22000000.0
2009-11-09 07:13:00,1.06805,1.06805,1.06805,1.06805,7900000.0
2009-11-09 07:14:00,1.06805,1.06805,1.068,1.06805,10800000.0
2009-11-09 07:15:00,1.06805,1.06815,1.068,1.06805,59000000.0
2009-11-09 07:16:00,1.06805,1.0681,1.06805,1.06805,7000000.0
2009-11-09 07:17:00,1.0681,1.06845,1.0681,1.06845,37000000.0
2009-11-09 07:18:00,1.06835,1.0684,1.06835,1.06835,15400000.0
2009-11-09 07:19:00,1.06835,1.06875,1.06835,1.0684,96200000.0
2009-11-09 07:20:00,1.0687,1.0687,1.06855,1.0686,19200000.0
2009-11-09 07:21:00,1.0686,1.0686,1.0686,1.0686,7800000.0
2009-11-09 07:22:00,1.0686,1.0686,1.0685,1.0685,20000000.0
2009-11-09 07:23:00,1.06855,1.0686,1.06855,1.0686,7000000.0
2009-11-09 07:24:00,1.0686,1.06885,1.0686,1.06885,27100000.0
2009-11-09 07:25:00,1.06885,1.0689,1.06885,1.06885,7200000.0
2009-11-09 07:26:00,1.06885,1.06895,1.06885,1.06885,7000000.0
2009-11-09 07:27:00,1.06885,1.06925,1.06885,1.06915,34500000.0
2009-11-09 07:28:00,1.06915,1.06915,1.06915,1.06915,1000000.0
2009-11-09 07:29:00,1.06915,1.0692,1.0691,1.06915,24700000.0
2009-11-09 07:30:00,1.0691,1.0694,1.0691,1.0692,36400000.0
2009-11-09 07:31:00,1.0692,1.06925,1.06915,1.06915,10000000.0
2009-11-09 07:32:00,1.06915,1.06915,1.06915,1.06915,1000000.0
2009-11-09 07:33:00,1.06905,1.06905,1.06887,1.06888,130800000.0
2009-11-09 07:34:00,1.06915,1.06915,1.06905,1.06905,9900000.0
2009-11-09 07:35:00,1.06905,1.06925,1.06895,1.0692,53800000.0
2009-11-09 07:36:00,1.0692,1.0692,1.06915,1.06915,57600000.0
2009-11-09 07:37:00,1.06915,1.06915,1.069,1.06915,79300000.0
2009-11-09 07:38:00,1.06915,1.06915,1.069,1.06915,74400000.0
2009-11-09 07:39:00,1.06915,1.06915,1.06915,1.06915,28000000.0
2009-11-09 07:40:00,1.06915,1.0692,1.0691,1.0691,50600000.0
2009-11-09 07:41:00,1.069,1.06905,1.0689,1.06895,39600000.0
2009-11-09 07:42:00,1.0689,1.06895,1.0688,1.0688,79900000.0
2009-11-09 07:43:00,1.0688,1.0689,1.0688,1.0689,27100000.0
2009-11-09 07:44:00,1.0689,1.0689,1.06885,1.0689,25600000.0
2009-11-09 07:45:00,1.0689,1.0689,1.06885,1.06885,9600000.0
2009-11-09 07:46:00,1.0689,1.0691,1.06855,1.06905,76000000.0
2009-11-09 07:47:00,1.06905,1.06925,1.06905,1.06925,62200000.0
2009-11-09 07:48:00,1.0693,1.0694,1.0693,1.0694,56500000.0
2009-11-09 07:49:00,1.0694,1.06965,1.0694,1.0696,48000000.0
2009-11-09 07:50:00,1.0696,1.0696,1.0696,1.0696,1600000.0
2009-11-09 07:51:00,1.0696,1.0696,1.0693,1.0693,12800000.0
2009-11-09 07:52:00,1.0693,1.0693,1.0692,1.06925,31800000.0
2009-11-09 07:53:00,1.06925,1.0693,1.06925,1.0693,3600000.0
2009-11-09 07:54:00,1.0693,1.0693,1.0693,1.0693,4800000.0
2009-11-09 07:55:00,1.06935,1.0695,1.0692,1.06925,38200000.0
2009-11-09 07:56:00,1.06925,1.06925,1.06915,1.06915,17000000.0
2009-11-09 07:57:00,1.06915,1.06915,1.06915,1.06915,8000000.0
2009-11-09 07:58:00,1.06925,1.06935,1.069,1.069,47100000.0
2009-11-09 07:59:00,1.06905,1.06945,1.06895,1.06945,64800000.0
2009-11-09 08:00:00,1.0694,1.0694,1.06915,1.06915,45500000.0
2009-11-09 08:01:00,1.06915,1.0693,1.06915,1.0692,70300000.0
2009-11-09 08:02:00,1.0692,1.06925,1.0692,1.06925,8200000.0
2009-11-09 08:03:00,1.06925,1.0694,1.06925,1.06925,7300000.0
2009-11-09 08:04:00,1.06925,1.06925,1.06905,1.06905,19200000.0
2009-11-09 08:05:00,1.06905,1.0693,1.06885,1.06885,67300000.0
2009-11-09 08:06:00,1.06885,1.06885,1.06885,1.06885,5000000.0
2009-11-09 08:07:00,1.06885,1.06885,1.06875,1.0688,32200000.0
2009-11-09 08:08:00,1.0688,1.0689,1.0687,1.0688,58200000.0
2009-11-09 08:09:00,1.0688,1.06895,1.0688,1.06895,12000000.0
2009-11-09 08:10:00,1.06885,1.06895,1.0688,1.06895,21000000.0
2009-11-09 08:11:00,1.0687,1.06895,1.0687,1.06895,93500000.0
2009-11-09 08:12:00,1.06895,1.06895,1.06885,1.06885,15100000.0
2009-11-09 08:13:00,1.06885,1.06895,1.06885,1.06895,7300000.0
2009-11-09 08:14:00,1.06895,1.06895,1.0688,1.0688,7200000.0
2009-11-09 08:15:00,1.0688,1.0688,1.06875,1.06875,4400000.0
2009-11-09 08:16:00,1.06875,1.06875,1.06875,1.06875,5000000.0
2009-11-09 08:17:00,1.06875,1.06885,1.06875,1.06875,3000000.0
2009-11-09 08:18:00,1.06875,1.06875,1.0682,1.06845,18000000.0
2009-11-09 08:19:00,1.06845,1.06885,1.0683,1.0683,46600000.0
2009-11-09 08:20:00,1.0683,1.06835,1.0683,1.06835,15200000.0
2009-11-09 08:21:00,1.06835,1.0686,1.06835,1.0686,19700000.0
2009-11-09 08:22:00,1.0686,1.06875,1.0686,1.06875,12000000.0
2009-11-09 08:23:00,1.06885,1.06885,1.06875,1.06885,17000000.0
2009-11-09 08:24:00,1.06885,1.06915,1.06885,1.06905,27400000.0
2009-11-09 08:25:00,1.06905,1.06915,1.06895,1.06915,40400000.0
2009-11-09 08:26:00,1.06915,1.06915,1.06915,1.06915,17800000.0
2009-11-09 08:27:00,1.06915,1.0695,1.06915,1.0694,38700000.0
2009-11-09 08:28:00,1.0695,1.0695,1.06925,1.06925,32100000.0
2009-11-09 08:29:00,1.0693,1.06945,1.0693,1.06945,30600000.0
2009-11-09 08:30:00,1.06945,1.06955,1.0689,1.06895,77900000.0
2009-11-09 08:31:00,1.0687,1.06945,1.0684,1.0692,64200000.0
2009-11-09 08:32:00,1.0692,1.0692,1.069,1.069,12400000.0
2009-11-09 08:33:00,1.06895,1.06915,1.06895,1.0691,60200000.0
2009-11-09 08:34:00,1.06872,1.069,1.06851,1.06871,337400000.0
2009-11-09 08:35:00,1.0691,1.06915,1.0691,1.06915,11900000.0
2009-11-09 08:36:00,1.06915,1.06915,1.06915,1.06915,20800000.0
2009-11-09 08:37:00,1.06915,1.0692,1.06915,1.0692,37600000.0
2009-11-09 08:38:00,1.06925,1.06925,1.0692,1.0692,9400000.0
2009-11-09 08:39:00,1.0692,1.06925,1.06915,1.06915,66600000.0
2009-11-09 08:40:00,1.06915,1.06915,1.06915,1.06915,9600000.0
2009-11-09 08:41:00,1.0687,1.06904,1.0685,1.06904,331599998.0
2009-11-09 08:42:00,1.06915,1.06915,1.06915,1.06915,2400000.0
2009-11-09 08:43:00,1.06915,1.06925,1.06915,1.06925,33400000.0
2009-11-09 08:44:00,1.06925,1.06935,1.0692,1.0692,16400000.0
2009-11-09 08:45:00,1.0692,1.06965,1.06885,1.06965,65500000.0
2009-11-09 08:46:00,1.06965,1.06965,1.069,1.069,39700000.0
2009-11-09 08:47:00,1.06905,1.06925,1.069,1.06915,37400000.0
2009-11-09 08:48:00,1.0692,1.0692,1.0691,1.0692,11100000.0
2009-11-09 08:49:00,1.0692,1.0692,1.0688,1.06915,93300000.0
2009-11-09 08:50:00,1.06915,1.06915,1.069,1.069,36400000.0
2009-11-09 08:51:00,1.06905,1.06905,1.0688,1.06895,44900000.0
2009-11-09 08:52:00,1.06895,1.06905,1.06855,1.06855,45200000.0
2009-11-09 08:53:00,1.06855,1.06855,1.06825,1.06845,76300000.0
2009-11-09 08:54:00,1.06845,1.06845,1.0684,1.06845,9600000.0
2009-11-09 08:55:00,1.06845,1.0688,1.06845,1.06855,58100000.0
2009-11-09 08:56:00,1.06855,1.06875,1.06835,1.06835,47800000.0
2009-11-09 08:57:00,1.06835,1.06835,1.0682,1.0682,53900000.0
2009-11-09 08:58:00,1.0682,1.06835,1.06815,1.06815,57600000.0
2009-11-09 08:59:00,1.06815,1.0682,1.0681,1.06815,52700000.0
2009-11-09 09:00:00,1.06815,1.0682,1.06785,1.06785,58700000.0
2009-11-09 09:01:00,1.06785,1.06795,1.0677,1.0677,95400000.0
2009-11-09 09:02:00,1.06775,1.0678,1.06765,1.06765,92000000.0
2009-11-09 09:03:00,1.0677,1.06775,1.06765,1.06765,60100000.0
2009-11-09 09:04:00,1.06765,1.06795,1.06765,1.06795,65500000.0
2009-11-09 09:05:00,1.06795,1.06795,1.06725,1.06735,123200000.0
2009-11-09 09:06:00,1.06745,1.06765,1.06745,1.06765,114100001.0
2009-11-09 09:07:00,1.06765,1.06785,1.06765,1.06785,125100000.0
2009-11-09 09:08:00,1.06795,1.06835,1.06785,1.06835,87800001.0
2009-11-09 09:09:00,1.06825,1.06825,1.0679,1.0681,38500000.0
2009-11-09 09:10:00,1.06805,1.0681,1.06745,1.06745,60700000.0
2009-11-09 09:11:00,1.06755,1.0679,1.06745,1.06785,186100000.0
2009-11-09 09:12:00,1.06785,1.068,1.06785,1.06785,115600000.0
2009-11-09 09:13:00,1.06785,1.068,1.0678,1.068,124800000.0
2009-11-09 09:14:00,1.068,1.068,1.0676,1.0679,103000000.0
2009-11-09 09:15:00,1.0679,1.0679,1.0675,1.0675,56800000.0
2009-11-09 09:16:00,1.0676,1.0676,1.06725,1.06725,85200000.0
2009-11-09 09:17:00,1.06725,1.06725,1.06655,1.06705,160000000.0
2009-11-09 09:18:00,1.06705,1.06725,1.06705,1.0672,58500000.0
2009-11-09 09:19:00,1.0672,1.0672,1.06665,1.0669,174400000.0
2009-11-09 09:20:00,1.0669,1.067,1.06675,1.0669,112700000.0
2009-11-09 09:21:00,1.06695,1.06715,1.0669,1.06715,147200000.0
2009-11-09 09:22:00,1.06715,1.0673,1.0671,1.06715,101200000.0
2009-11-09 09:23:00,1.06715,1.06735,1.06685,1.06715,158200000.0
2009-11-09 09:24:00,1.06715,1.06725,1.06695,1.067,156200000.0
2009-11-09 09:25:00,1.067,1.067,1.06645,1.06645,106600000.0
2009-11-09 09:26:00,1.06645,1.06645,1.06625,1.06625,88000000.0
2009-11-09 09:27:00,1.06625,1.06635,1.066,1.06605,124700000.0
2009-11-09 09:28:00,1.0661,1.0661,1.06555,1.0657,217900000.0
2009-11-09 09:29:00,1.06565,1.06615,1.06565,1.0658,109500000.0
2009-11-09 09:30:00,1.0658,1.06665,1.0658,1.06665,100400000.0
2009-11-09 09:31:00,1.06665,1.0669,1.06645,1.0668,183300000.0
2009-11-09 09:32:00,1.0668,1.06695,1.0667,1.0667,110000000.0
2009-11-09 09:33:00,1.0667,1.0668,1.0666,1.0668,211500000.0
2009-11-09 09:34:00,1.0668,1.0668,1.0668,1.0668,99200000.0
2009-11-09 09:35:00,1.0668,1.06715,1.0668,1.0671,143200000.0
2009-11-09 09:36:00,1.0671,1.0671,1.0668,1.0668,191800000.0
2009-11-09 09:37:00,1.0667,1.0667,1.0666,1.0667,39800000.0
2009-11-09 09:38:00,1.0667,1.06675,1.06665,1.06675,139600000.0
2009-11-09 09:39:00,1.06675,1.06675,1.06625,1.0663,143000000.0
2009-11-09 09:40:00,1.0663,1.0663,1.066,1.06605,236000000.0
2009-11-09 09:41:00,1.066,1.0665,1.066,1.0665,119600000.0
2009-11-09 09:42:00,1.0665,1.06665,1.0665,1.06665,125600000.0
2009-11-09 09:43:00,1.06665,1.06675,1.0666,1.06665,78600000.0
2009-11-09 09:44:00,1.0666,1.0666,1.0662,1.06625,142100001.0
2009-11-09 09:45:00,1.06625,1.06625,1.06605,1.06605,90400000.0
2009-11-09 09:46:00,1.06605,1.06605,1.06585,1.0659,186200000.0
2009-11-09 09:47:00,1.0659,1.066,1.0658,1.06585,159900000.0
2009-11-09 09:48:00,1.06585,1.06635,1.06585,1.0662,155000000.0
2009-11-09 09:49:00,1.0662,1.06635,1.0662,1.06625,39900000.0
2009-11-09 09:50:00,1.0663,1.0663,1.06615,1.06615,76800000.0
2009-11-09 09:51:00,1.06615,1.0662,1.06605,1.0661,103600000.0
2009-11-09 09:52:00,1.06605,1.06635,1.066,1.06625,118800000.0
2009-11-09 09:53:00,1.06625,1.06625,1.0657,1.0658,234900000.0
2009-11-09 09:54:00,1.0658,1.06595,1.06555,1.06585,320600000.0
2009-11-09 09:55:00,1.06585,1.06595,1.0658,1.0659,177800000.0
2009-11-09 09:56:00,1.06595,1.066,1.06495,1.065,239400000.0
2009-11-09 09:57:00,1.065,1.065,1.06475,1.0649,273700000.0
2009-11-09 09:58:00,1.0649,1.0651,1.0649,1.0649,72400000.0
2009-11-09 09:59:00,1.0649,1.065,1.0647,1.0649,119200000.0
2009-11-09 10:00:00,1.06495,1.065,1.06465,1.0649,506000000.0
2009-11-09 10:01:00,1.0649,1.06515,1.0647,1.0648,369100000.0
2009-11-09 10:02:00,1.0648,1.065,1.06465,1.0647,321600000.0
2009-11-09 10:03:00,1.0647,1.0651,1.06465,1.06485,359100000.0
2009-11-09 10:04:00,1.0648,1.0652,1.0647,1.06515,280400000.0
2009-11-09 10:05:00,1.06515,1.06535,1.0649,1.06515,153100000.0
2009-11-09 10:06:00,1.06515,1.06525,1.06465,1.06495,161100000.0
2009-11-09 10:07:00,1.06495,1.065,1.06465,1.0648,261500000.0
2009-11-09 10:08:00,1.0648,1.0649,1.0644,1.0645,541000000.0
2009-11-09 10:09:00,1.06455,1.06465,1.06445,1.06455,289800000.0
2009-11-09 10:10:00,1.06455,1.0647,1.06445,1.06455,259600000.0
2009-11-09 10:11:00,1.0646,1.06475,1.0646,1.06465,221600000.0
2009-11-09 10:12:00,1.06465,1.06495,1.06455,1.0648,148900000.0
2009-11-09 10:13:00,1.06475,1.06475,1.0644,1.06455,161500000.0
2009-11-09 10:14:00,1.06455,1.06475,1.06445,1.06445,181200000.0
2009-11-09 10:15:00,1.06445,1.06485,1.06445,1.06485,176999998.0
2009-11-09 10:16:00,1.06485,1.06485,1.06465,1.06465,68800000.0
2009-11-09 10:17:00,1.06465,1.06465,1.06455,1.06455,73300000.0
2009-11-09 10:18:00,1.0646,1.06525,1.06455,1.0649,159800000.0
2009-11-09 10:19:00,1.0649,1.06515,1.06485,1.065,200900000.0
2009-11-09 10:20:00,1.065,1.0651,1.06475,1.06485,131900000.0
2009-11-09 10:21:00,1.0649,1.06515,1.0648,1.065,174800000.0
2009-11-09 10:22:00,1.06505,1.0651,1.0649,1.065,78700000.0
2009-11-09 10:23:00,1.065,1.06525,1.0649,1.065,197800000.0
2009-11-09 10:24:00,1.06495,1.0651,1.0649,1.0651,151700000.0
2009-11-09 10:25:00,1.0651,1.0652,1.065,1.0651,75400000.0
2009-11-09 10:26:00,1.06515,1.06525,1.0649,1.0649,183100000.0
2009-11-09 10:27:00,1.0649,1.06495,1.0649,1.0649,68000000.0
2009-11-09 10:28:00,1.0649,1.06495,1.06485,1.06495,256400000.0
2009-11-09 10:29:00,1.06495,1.065,1.06495,1.065,136400000.0
2009-11-09 10:30:00,1.065,1.065,1.06495,1.06495,78400000.0
2009-11-09 10:31:00,1.06495,1.06505,1.06495,1.065,100800000.0
2009-11-09 10:32:00,1.065,1.065,1.0644,1.0644,241300000.0
2009-11-09 10:33:00,1.0644,1.0644,1.06395,1.064,268800000.0
2009-11-09 10:34:00,1.064,1.0641,1.06385,1.06385,140700000.0
2009-11-09 10:35:00,1.06385,1.06385,1.0638,1.06385,155800000.0
2009-11-09 10:36:00,1.0638,1.06385,1.0636,1.06375,218300000.0
2009-11-09 10:37:00,1.06375,1.06385,1.06345,1.06345,203799998.0
2009-11-09 10:38:00,1.06345,1.0636,1.0632,1.0635,181000000.0
2009-11-09 10:39:00,1.0635,1.06355,1.06345,1.06355,257900000.0
2009-11-09 10:40:00,1.0635,1.0636,1.0635,1.0636,81200000.0
2009-11-09 10:41:00,1.0637,1.06375,1.0634,1.06345,172500000.0
2009-11-09 10:42:00,1.06345,1.06375,1.0634,1.0637,201700000.0
2009-11-09 10:43:00,1.06365,1.06365,1.0631,1.0631,102600000.0
2009-11-09 10:44:00,1.0631,1.0634,1.06285,1.0634,470900000.0
2009-11-09 10:45:00,1.0634,1.0635,1.06325,1.0634,133000000.0
2009-11-09 10:46:00,1.0634,1.0635,1.06325,1.06325,173000000.0
2009-11-09 10:47:00,1.06335,1.06355,1.06325,1.06355,236700000.0
2009-11-09 10:48:00,1.06345,1.0636,1.06335,1.06355,86000000.0
2009-11-09 10:49:00,1.0636,1.06405,1.0636,1.06395,150300000.0
2009-11-09 10:50:00,1.06395,1.06415,1.0636,1.06365,125100000.0
2009-11-09 10:51:00,1.06365,1.06365,1.06355,1.0636,41300000.0
2009-11-09 10:52:00,1.0636,1.06365,1.06355,1.06365,94300000.0
2009-11-09 10:53:00,1.06365,1.06405,1.0636,1.06405,103500000.0
2009-11-09 10:54:00,1.06405,1.06435,1.06405,1.06435,98600000.0
2009-11-09 10:55:00,1.0643,1.06435,1.06415,1.06425,87800000.0
2009-11-09 10:56:00,1.06425,1.0644,1.0642,1.06435,70200000.0
2009-11-09 10:57:00,1.0644,1.06455,1.0644,1.0645,169400000.0
2009-11-09 10:58:00,1.06455,1.0647,1.06455,1.0646,115100000.0
2009-11-09 10:59:00,1.0646,1.06485,1.0646,1.0648,52700000.0
2009-11-09 11:00:00,1.06475,1.0649,1.06455,1.06485,208900000.0
2009-11-09 11:01:00,1.06485,1.06525,1.06485,1.0651,150700000.0
2009-11-09 11:02:00,1.0652,1.0653,1.06515,1.06515,191900000.0
2009-11-09 11:03:00,1.06515,1.0652,1.06515,1.06515,133100000.0
2009-11-09 11:04:00,1.06515,1.0656,1.06515,1.06545,202000000.0
2009-11-09 11:05:00,1.06545,1.06565,1.0653,1.06545,206200000.0
2009-11-09 11:06:00,1.06545,1.0657,1.06545,1.06565,154400000.0
2009-11-09 11:07:00,1.06565,1.0657,1.06555,1.06555,304200000.0
2009-11-09 11:08:00,1.06555,1.06575,1.06555,1.06565,265600000.0
2009-11-09 11:09:00,1.06565,1.06565,1.06535,1.0655,243000000.0
2009-11-09 11:10:00,1.0655,1.0656,1.0654,1.06545,244300000.0
2009-11-09 11:11:00,1.06545,1.0656,1.06545,1.06545,261800000.0
2009-11-09 11:12:00,1.06545,1.06545,1.06505,1.0653,339200000.0
2009-11-09 11:13:00,1.0653,1.0654,1.0651,1.06515,282400000.0
2009-11-09 11:14:00,1.06515,1.06515,1.06485,1.0649,165800000.0
2009-11-09 11:15:00,1.0649,1.0649,1.06465,1.06465,70200000.0
2009-11-09 11:16:00,1.06465,1.06465,1.06445,1.06455,54900000.0
2009-11-09 11:17:00,1.06455,1.0647,1.06415,1.0644,459300000.0
2009-11-09 11:18:00,1.0644,1.0644,1.0638,1.06385,316100000.0
2009-11-09 11:19:00,1.06385,1.06435,1.06385,1.0642,245499999.0
2009-11-09 11:20:00,1.0642,1.06425,1.06415,1.06415,172500000.0
2009-11-09 11:21:00,1.06415,1.06415,1.06395,1.06415,137500000.0
2009-11-09 11:22:00,1.06415,1.06415,1.0639,1.064,306900000.0
2009-11-09 11:23:00,1.064,1.064,1.06375,1.06375,219900000.0
2009-11-09 11:24:00,1.06375,1.0638,1.0636,1.0636,273100000.0
2009-11-09 11:25:00,1.0636,1.0636,1.0635,1.0635,75400000.0
2009-11-09 11:26:00,1.0633,1.06345,1.06325,1.0633,265700000.0
2009-11-09 11:27:00,1.0633,1.0634,1.0629,1.0632,525800000.0
2009-11-09 11:28:00,1.0632,1.0632,1.06315,1.06315,185600000.0
2009-11-09 11:29:00,1.06315,1.06315,1.0628,1.063,102300000.0
2009-11-09 11:30:00,1.063,1.0632,1.0628,1.06315,347900000.0
2009-11-09 11:31:00,1.06315,1.0634,1.0631,1.0633,185400000.0
2009-11-09 11:32:00,1.0633,1.0637,1.0633,1.0637,122299999.0
2009-11-09 11:33:00,1.0637,1.06395,1.0637,1.06385,252499999.0
2009-11-09 11:34:00,1.06385,1.06385,1.06365,1.0637,62500000.0
2009-11-09 11:35:00,1.06365,1.06365,1.0632,1.0632,336800000.0
2009-11-09 11:36:00,1.0632,1.0632,1.063,1.06305,228700000.0
2009-11-09 11:37:00,1.06305,1.0633,1.063,1.06325,269800000.0
2009-11-09 11:38:00,1.0633,1.0634,1.0633,1.0633,171500000.0
2009-11-09 11:39:00,1.0633,1.0633,1.063,1.063,142800000.0
2009-11-09 11:40:00,1.063,1.063,1.06265,1.06285,233300000.0
2009-11-09 11:41:00,1.06285,1.06285,1.0626,1.0626,94700000.0
2009-11-09 11:42:00,1.0626,1.06265,1.0625,1.0625,340600000.0
2009-11-09 11:43:00,1.0625,1.06285,1.0625,1.06265,151800000.0
2009-11-09 11:44:00,1.0627,1.06285,1.06265,1.0628,120800000.0
2009-11-09 11:45:00,1.0628,1.0632,1.06265,1.06305,319699998.0
2009-11-09 11:46:00,1.06305,1.06305,1.0628,1.06285,213200000.0
2009-11-09 11:47:00,1.06285,1.06295,1.0626,1.0626,173000000.0
2009-11-09 11:48:00,1.06265,1.06275,1.0626,1.06265,122000000.0
2009-11-09 11:49:00,1.06255,1.06255,1.062,1.062,419600000.0
2009-11-09 11:50:00,1.062,1.06205,1.0617,1.06195,223500000.0
2009-11-09 11:51:00,1.06195,1.06195,1.06165,1.06175,279400000.0
2009-11-09 11:52:00,1.06175,1.0618,1.06175,1.06175,225700001.0
2009-11-09 11:53:00,1.06175,1.0618,1.06165,1.0617,262300000.0
2009-11-09 11:54:00,1.0617,1.06205,1.06165,1.0618,268200000.0
2009-11-09 11:55:00,1.0618,1.06205,1.0617,1.0617,341700001.0
2009-11-09 11:56:00,1.06165,1.06165,1.06145,1.06155,259900000.0
2009-11-09 11:57:00,1.06155,1.06155,1.0611,1.06115,249000000.0
2009-11-09 11:58:00,1.06115,1.06115,1.06075,1.0608,219300000.0
2009-11-09 11:59:00,1.06075,1.06085,1.06045,1.0605,193700000.0
2009-11-09 12:00:00,1.0605,1.06055,1.0604,1.06045,97300000.0
2009-11-09 12:01:00,1.06045,1.06075,1.06045,1.06045,456600000.0
2009-11-09 12:02:00,1.06045,1.0607,1.06045,1.0605,369400000.0
2009-11-09 12:03:00,1.06055,1.0606,1.06035,1.0604,332900000.0
2009-11-09 12:04:00,1.06045,1.0606,1.06025,1.0604,436900000.0
2009-11-09 12:05:00,1.0604,1.0604,1.06015,1.06025,233500000.0
2009-11-09 12:06:00,1.06025,1.06035,1.06005,1.0601,397600000.0
2009-11-09 12:07:00,1.0601,1.0603,1.06,1.06025,75800000.0
2009-11-09 12:08:00,1.06025,1.06025,1.06005,1.0601,99000000.0
2009-11-09 12:09:00,1.0601,1.06045,1.06,1.06045,314200000.0
2009-11-09 12:10:00,1.06045,1.0608,1.06045,1.0608,202999999.0
2009-11-09 12:11:00,1.06075,1.0608,1.0606,1.0607,133900000.0
2009-11-09 12:12:00,1.0607,1.06095,1.06065,1.06075,88700000.0
2009-11-09 12:13:00,1.0608,1.0608,1.06065,1.06075,37500000.0
2009-11-09 12:14:00,1.06075,1.06085,1.0606,1.0608,51400000.0
2009-11-09 12:15:00,1.0608,1.06105,1.06075,1.0609,164600000.0
2009-11-09 12:16:00,1.0609,1.06105,1.0609,1.06095,159600000.0
2009-11-09 12:17:00,1.06095,1.0613,1.0609,1.06125,190700000.0
2009-11-09 12:18:00,1.0613,1.06135,1.06115,1.06135,139000000.0
2009-11-09 12:19:00,1.06135,1.06155,1.0613,1.06135,231300000.0
2009-11-09 12:20:00,1.06135,1.0615,1.0613,1.06145,124100000.0
2009-11-09 12:21:00,1.06145,1.06145,1.0612,1.06135,62700000.0
2009-11-09 12:22:00,1.06135,1.06145,1.06125,1.06135,324500000.0
2009-11-09 12:23:00,1.06135,1.06135,1.06115,1.06125,133000000.0
2009-11-09 12:24:00,1.06125,1.06135,1.06125,1.06125,157700000.0
2009-11-09 12:25:00,1.06125,1.06125,1.06115,1.0612,190200000.0
2009-11-09 12:26:00,1.0612,1.06135,1.06115,1.06125,204400000.0
2009-11-09 12:27:00,1.06125,1.0613,1.06105,1.0611,85300000.0
2009-11-09 12:28:00,1.06105,1.0614,1.06105,1.06135,179200000.0
2009-11-09 12:29:00,1.06135,1.0615,1.06125,1.0615,286100000.0
2009-11-09 12:30:00,1.0614,1.06145,1.0612,1.06125,340400000.0
2009-11-09 12:31:00,1.06125,1.06125,1.06105,1.06125,174600000.0
2009-11-09 12:32:00,1.06125,1.0616,1.06125,1.06155,146000000.0
2009-11-09 12:33:00,1.0615,1.0615,1.06105,1.0614,322600000.0
2009-11-09 12:34:00,1.0614,1.06145,1.0612,1.0613,402600000.0
2009-11-09 12:35:00,1.06135,1.0615,1.0612,1.0612,154600000.0
2009-11-09 12:36:00,1.0612,1.06145,1.06115,1.0612,453100000.0
2009-11-09 12:37:00,1.0612,1.0612,1.06095,1.0611,252300000.0
2009-11-09 12:38:00,1.0611,1.0613,1.0611,1.0612,239500000.0
2009-11-09 12:39:00,1.0612,1.0613,1.06105,1.0613,127600000.0
2009-11-09 12:40:00,1.0613,1.0613,1.06105,1.06125,220900000.0
2009-11-09 12:41:00,1.06125,1.06135,1.06115,1.06115,185700000.0
2009-11-09 12:42:00,1.06115,1.06125,1.06095,1.06105,193100000.0
2009-11-09 12:43:00,1.06105,1.06105,1.06095,1.06095,153200000.0
2009-11-09 12:44:00,1.06095,1.06095,1.06085,1.0609,43000000.0
2009-11-09 12:45:00,1.0609,1.0609,1.0609,1.0609,5000000.0
2009-11-09 12:46:00,1.06085,1.06085,1.06075,1.0608,176000000.0
2009-11-09 12:47:00,1.0608,1.0608,1.0606,1.06065,86700000.0
2009-11-09 12:48:00,1.0607,1.0607,1.06055,1.06065,140400000.0
2009-11-09 12:49:00,1.06065,1.0609,1.0603,1.06075,418200000.0
2009-11-09 12:50:00,1.0607,1.0608,1.06065,1.0607,136000000.0
2009-11-09 12:51:00,1.0607,1.06115,1.06065,1.06115,318500004.0
2009-11-09 12:52:00,1.06115,1.0617,1.06115,1.0617,262600000.0
2009-11-09 12:53:00,1.0618,1.06195,1.0615,1.0617,109600000.0
2009-11-09 12:54:00,1.06165,1.06165,1.06155,1.06155,18200000.0
2009-11-09 12:55:00,1.06155,1.0617,1.0615,1.06155,69100000.0
2009-11-09 12:56:00,1.06145,1.06155,1.0614,1.06145,112200000.0
2009-11-09 12:57:00,1.06145,1.06155,1.06145,1.0615,125400000.0
2009-11-09 12:58:00,1.0615,1.06155,1.06135,1.06145,82600000.0
2009-11-09 12:59:00,1.0614,1.06155,1.06135,1.0614,292300000.0
2009-11-09 13:00:00,1.0614,1.0614,1.061,1.06105,276400000.0
2009-11-09 13:01:00,1.06105,1.0613,1.06105,1.0613,152000000.0
2009-11-09 13:02:00,1.0613,1.0613,1.06085,1.06095,144100000.0
2009-11-09 13:03:00,1.06085,1.0609,1.0605,1.06055,287000000.0
2009-11-09 13:04:00,1.06055,1.0607,1.06025,1.06065,255300000.0
2009-11-09 13:05:00,1.06065,1.0608,1.06065,1.0608,99200000.0
2009-11-09 13:06:00,1.06085,1.0609,1.0608,1.0609,88800000.0
2009-11-09 13:07:00,1.0609,1.0614,1.06085,1.0613,202000000.0
2009-11-09 13:08:00,1.0613,1.062,1.0613,1.06195,398400001.0
2009-11-09 13:09:00,1.06205,1.06245,1.0617,1.06205,356000000.0
2009-11-09 13:10:00,1.06205,1.06205,1.06195,1.06195,224100000.0
2009-11-09 13:11:00,1.06195,1.062,1.06195,1.06195,81500000.0
2009-11-09 13:12:00,1.06195,1.062,1.0617,1.06175,100500000.0
2009-11-09 13:13:00,1.06175,1.06205,1.0617,1.06195,227200000.0
2009-11-09 13:14:00,1.06195,1.06215,1.06195,1.06215,186800000.0
2009-11-09 13:15:00,1.06205,1.06245,1.06205,1.0622,182300000.0
2009-11-09 13:16:00,1.0622,1.06265,1.0622,1.0624,271600000.0
2009-11-09 13:17:00,1.0625,1.06265,1.06235,1.0624,176900000.0
2009-11-09 13:18:00,1.0624,1.0624,1.06215,1.06225,557000001.0
2009-11-09 13:19:00,1.06225,1.06245,1.06205,1.06205,434400000.0
2009-11-09 13:20:00,1.06205,1.06215,1.0617,1.06205,189800000.0
2009-11-09 13:21:00,1.06205,1.06225,1.0619,1.06195,138500000.0
2009-11-09 13:22:00,1.06195,1.0622,1.06185,1.062,569000000.0
2009-11-09 13:23:00,1.0621,1.06235,1.06195,1.0621,159300000.0
2009-11-09 13:24:00,1.0621,1.06305,1.0621,1.06285,160200000.0
2009-11-09 13:25:00,1.06285,1.06305,1.06275,1.0629,341400006.0
2009-11-09 13:26:00,1.063,1.06305,1.0629,1.06295,112400000.0
2009-11-09 13:27:00,1.06295,1.06295,1.0629,1.06295,84500000.0
2009-11-09 13:28:00,1.06295,1.06305,1.06295,1.063,98800000.0
2009-11-09 13:29:00,1.06305,1.0633,1.063,1.0632,264200000.0
2009-11-09 13:30:00,1.0632,1.06325,1.06305,1.06315,299500000.0
2009-11-09 13:31:00,1.06315,1.0632,1.06255,1.06255,405600000.0
2009-11-09 13:32:00,1.06255,1.06265,1.06245,1.0625,115800000.0
2009-11-09 13:33:00,1.0625,1.0625,1.06215,1.06225,312800000.0
2009-11-09 13:34:00,1.06215,1.06215,1.062,1.062,225100000.0
2009-11-09 13:35:00,1.062,1.06245,1.062,1.0624,211000000.0
2009-11-09 13:36:00,1.0624,1.0626,1.06235,1.06245,168000000.0
2009-11-09 13:37:00,1.06245,1.06275,1.06245,1.06275,132600000.0
2009-11-09 13:38:00,1.06275,1.06295,1.06275,1.06295,248600000.0
2009-11-09 13:39:00,1.06295,1.063,1.06295,1.063,115600000.0
2009-11-09 13:40:00,1.063,1.063,1.0627,1.0627,101600000.0
2009-11-09 13:41:00,1.0627,1.06285,1.0627,1.06285,125600000.0
2009-11-09 13:42:00,1.06285,1.0631,1.06285,1.063,129900000.0
2009-11-09 13:43:00,1.0629,1.063,1.0629,1.063,75800000.0
2009-11-09 13:44:00,1.063,1.063,1.063,1.063,48000000.0
2009-11-09 13:45:00,1.063,1.063,1.06255,1.06295,207500000.0
2009-11-09 13:46:00,1.06295,1.0631,1.06295,1.0631,114800000.0
2009-11-09 13:47:00,1.0631,1.0633,1.0631,1.0631,168400000.0
2009-11-09 13:48:00,1.0632,1.0632,1.06295,1.0631,261799999.0
2009-11-09 13:49:00,1.06305,1.0631,1.06295,1.06295,473100003.0
2009-11-09 13:50:00,1.06295,1.06335,1.0629,1.06315,300300000.0
2009-11-09 13:51:00,1.0632,1.0632,1.06315,1.0632,52900000.0
2009-11-09 13:52:00,1.0632,1.06335,1.0631,1.0632,388100000.0
2009-11-09 13:53:00,1.06315,1.06325,1.06315,1.06325,157200000.0
2009-11-09 13:54:00,1.0632,1.0633,1.06305,1.06315,248000000.0
2009-11-09 13:55:00,1.06315,1.0635,1.06315,1.06335,77900000.0
2009-11-09 13:56:00,1.06335,1.06335,1.06325,1.06325,16000000.0
2009-11-09 13:57:00,1.06325,1.06325,1.0632,1.06325,43300000.0
2009-11-09 13:58:00,1.06325,1.06345,1.06325,1.06335,75300000.0
2009-11-09 13:59:00,1.06335,1.06335,1.06315,1.06325,110400000.0
2009-11-09 14:00:00,1.06325,1.06345,1.06295,1.06295,442100001.0
2009-11-09 14:01:00,1.06295,1.0636,1.0629,1.0635,327500001.0
2009-11-09 14:02:00,1.0635,1.0636,1.0634,1.0635,247500000.0
2009-11-09 14:03:00,1.06355,1.0638,1.0635,1.0635,91800000.0
2009-11-09 14:04:00,1.06355,1.064,1.06345,1.06345,148600000.0
2009-11-09 14:05:00,1.06345,1.06345,1.0629,1.0631,278400000.0
2009-11-09 14:06:00,1.0631,1.0636,1.0631,1.06355,272100000.0
2009-11-09 14:07:00,1.06355,1.0638,1.06355,1.06365,328500000.0
2009-11-09 14:08:00,1.06365,1.06405,1.06365,1.0638,300000000.0
2009-11-09 14:09:00,1.0638,1.064,1.0637,1.064,233200000.0
2009-11-09 14:10:00,1.064,1.0642,1.06395,1.0642,71000000.0
2009-11-09 14:11:00,1.0642,1.0642,1.06385,1.06395,142100000.0
2009-11-09 14:12:00,1.06395,1.0642,1.0639,1.06405,136100000.0
2009-11-09 14:13:00,1.06405,1.0642,1.06405,1.06405,79900000.0
2009-11-09 14:14:00,1.06405,1.06405,1.06395,1.06395,122500000.0
2009-11-09 14:15:00,1.06395,1.06395,1.06365,1.06365,136200000.0
2009-11-09 14:16:00,1.0637,1.06415,1.0637,1.064,100600000.0
2009-11-09 14:17:00,1.064,1.064,1.06355,1.06355,179000000.0
2009-11-09 14:18:00,1.06355,1.0638,1.06355,1.06365,307200001.0
2009-11-09 14:19:00,1.06365,1.06365,1.06355,1.06365,462800003.0
2009-11-09 14:20:00,1.06365,1.06365,1.06315,1.06325,348900000.0
2009-11-09 14:21:00,1.06325,1.0634,1.06325,1.0634,222200000.0
2009-11-09 14:22:00,1.0634,1.06365,1.0634,1.0636,215300000.0
2009-11-09 14:23:00,1.0636,1.0636,1.0634,1.0635,39900000.0
2009-11-09 14:24:00,1.06355,1.06355,1.06325,1.0633,161600000.0
2009-11-09 14:25:00,1.06335,1.06335,1.06315,1.0633,90600000.0
2009-11-09 14:26:00,1.0633,1.0633,1.0632,1.0632,86400000.0
2009-11-09 14:27:00,1.06315,1.06315,1.063,1.06305,262300000.0
2009-11-09 14:28:00,1.06305,1.06305,1.06295,1.063,120600000.0
2009-11-09 14:29:00,1.063,1.06305,1.0624,1.0624,175000000.0
2009-11-09 14:30:00,1.06235,1.0625,1.06215,1.06235,290500002.0
2009-11-09 14:31:00,1.06235,1.0628,1.06235,1.06275,75400000.0
2009-11-09 14:32:00,1.06275,1.06275,1.0621,1.0623,206600000.0
2009-11-09 14:33:00,1.0623,1.0623,1.062,1.0621,86600000.0
2009-11-09 14:34:00,1.0621,1.0623,1.06205,1.06215,89600000.0
2009-11-09 14:35:00,1.0622,1.06225,1.06205,1.06205,59300000.0
2009-11-09 14:36:00,1.06205,1.0623,1.06195,1.062,137300000.0
2009-11-09 14:37:00,1.062,1.062,1.06185,1.0619,76400000.0
2009-11-09 14:38:00,1.0619,1.06215,1.06185,1.06205,78100000.0
2009-11-09 14:39:00,1.0621,1.0621,1.06195,1.06195,110700000.0
2009-11-09 14:40:00,1.06195,1.06195,1.0617,1.06175,350400000.0
2009-11-09 14:41:00,1.06175,1.06185,1.0617,1.06175,261800000.0
2009-11-09 14:42:00,1.06175,1.0618,1.06165,1.06165,390000000.0
2009-11-09 14:43:00,1.06165,1.06165,1.0614,1.06145,197100000.0
2009-11-09 14:44:00,1.06145,1.06165,1.0613,1.06145,376600000.0
2009-11-09 14:45:00,1.06145,1.0616,1.06125,1.06145,568999999.0
2009-11-09 14:46:00,1.0614,1.0615,1.06125,1.06125,700099999.0
2009-11-09 14:47:00,1.06125,1.06125,1.0609,1.06095,461500000.0
2009-11-09 14:48:00,1.06095,1.0614,1.06095,1.0614,294800000.0
2009-11-09 14:49:00,1.0615,1.06205,1.0615,1.06175,268700000.0
2009-11-09 14:50:00,1.06175,1.062,1.0616,1.0619,518599998.0
2009-11-09 14:51:00,1.06195,1.06225,1.06195,1.0621,428500000.0
2009-11-09 14:52:00,1.0621,1.0621,1.0617,1.0617,294199999.0
2009-11-09 14:53:00,1.0616,1.06165,1.06155,1.0616,298500000.0
2009-11-09 14:54:00,1.0616,1.06195,1.0616,1.06185,390700001.0
2009-11-09 14:55:00,1.06185,1.06225,1.06185,1.0622,523000000.0
2009-11-09 14:56:00,1.0622,1.0623,1.0622,1.06225,386299998.0
2009-11-09 14:57:00,1.06225,1.06235,1.06225,1.0623,132600000.0
2009-11-09 14:58:00,1.0623,1.06255,1.0623,1.06255,228099999.0
2009-11-09 14:59:00,1.06245,1.06265,1.06235,1.06235,305400000.0
2009-11-09 15:00:00,1.06235,1.06245,1.0622,1.06225,470799998.0
2009-11-09 15:01:00,1.06225,1.06255,1.06165,1.06175,546099999.0
2009-11-09 15:02:00,1.06175,1.0623,1.0616,1.0617,611900000.0
2009-11-09 15:03:00,1.0617,1.06195,1.0617,1.06195,402400002.0
2009-11-09 15:04:00,1.06195,1.0623,1.06195,1.0622,761400000.0
2009-11-09 15:05:00,1.06225,1.06225,1.06205,1.0621,485899999.0
2009-11-09 15:06:00,1.0621,1.06215,1.06205,1.06215,446200001.0
2009-11-09 15:07:00,1.06215,1.0624,1.06215,1.06235,610999998.0
2009-11-09 15:08:00,1.06235,1.0625,1.06225,1.0625,454700000.0
2009-11-09 15:09:00,1.0625,1.0628,1.0625,1.0628,239899999.0
2009-11-09 15:10:00,1.0628,1.06295,1.0628,1.06295,652900000.0
2009-11-09 15:11:00,1.06305,1.0631,1.06295,1.06305,186000000.0
2009-11-09 15:12:00,1.0631,1.0632,1.06305,1.06305,127300000.0
2009-11-09 15:13:00,1.06305,1.06305,1.0628,1.06295,114200000.0
2009-11-09 15:14:00,1.06285,1.06285,1.06235,1.0625,106300000.0
2009-11-09 15:15:00,1.0625,1.0625,1.0619,1.0619,216999999.0
2009-11-09 15:16:00,1.0619,1.06205,1.0617,1.06205,455400002.0
2009-11-09 15:17:00,1.06205,1.06205,1.06175,1.0618,438900000.0
2009-11-09 15:18:00,1.0618,1.06205,1.0618,1.06195,493200001.0
2009-11-09 15:19:00,1.06195,1.06215,1.06195,1.06195,330600000.0
2009-11-09 15:20:00,1.06195,1.0624,1.06195,1.0622,533499999.0
2009-11-09 15:21:00,1.0622,1.0625,1.0621,1.0624,832699997.0
2009-11-09 15:22:00,1.0624,1.0624,1.062,1.06205,475600001.0
2009-11-09 15:23:00,1.06205,1.06245,1.06205,1.06215,431799998.0
2009-11-09 15:24:00,1.06215,1.06225,1.0621,1.06225,533300000.0
2009-11-09 15:25:00,1.06225,1.0625,1.06205,1.06225,620700000.0
2009-11-09 15:26:00,1.0623,1.0627,1.06215,1.06265,565200002.0
2009-11-09 15:27:00,1.06265,1.06265,1.06245,1.06255,476100000.0
2009-11-09 15:28:00,1.06255,1.06265,1.06255,1.06265,89600000.0
2009-11-09 15:29:00,1.06265,1.06275,1.0624,1.06265,437000000.0
2009-11-09 15:30:00,1.06275,1.06305,1.0625,1.0626,479400000.0
2009-11-09 15:31:00,1.0626,1.06285,1.06255,1.0626,454699999.0
2009-11-09 15:32:00,1.0626,1.06275,1.0621,1.0622,541900000.0
2009-11-09 15:33:00,1.0622,1.06225,1.06195,1.062,384499998.0
2009-11-09 15:34:00,1.06205,1.06215,1.06195,1.062,632000001.0
2009-11-09 15:35:00,1.062,1.0621,1.06195,1.06205,549400000.0
2009-11-09 15:36:00,1.06205,1.06235,1.0619,1.06195,499100000.0
2009-11-09 15:37:00,1.06195,1.062,1.06195,1.06195,185800000.0
2009-11-09 15:38:00,1.06195,1.06195,1.0616,1.06165,63400000.0
2009-11-09 15:39:00,1.06165,1.0617,1.0615,1.06165,277500000.0
2009-11-09 15:40:00,1.06165,1.0617,1.06145,1.0615,299400000.0
2009-11-09 15:41:00,1.0615,1.0616,1.06115,1.06135,687299998.0
2009-11-09 15:42:00,1.0614,1.06155,1.0613,1.06145,411699999.0
2009-11-09 15:43:00,1.06145,1.06165,1.06145,1.06155,247000001.0
2009-11-09 15:44:00,1.06155,1.0616,1.0613,1.0613,303100000.0
2009-11-09 15:45:00,1.0613,1.06135,1.06115,1.06115,551300000.0
2009-11-09 15:46:00,1.06115,1.06125,1.06115,1.0612,380900001.0
2009-11-09 15:47:00,1.06115,1.06125,1.06115,1.06125,373199998.0
2009-11-09 15:48:00,1.06125,1.06125,1.06115,1.06115,378499999.0
2009-11-09 15:49:00,1.06115,1.06115,1.06105,1.06105,324000001.0
2009-11-09 15:50:00,1.0611,1.06115,1.06095,1.06095,538300001.0
2009-11-09 15:51:00,1.06095,1.06095,1.0605,1.0605,692600000.0
2009-11-09 15:52:00,1.0605,1.0605,1.06025,1.06025,694599998.0
2009-11-09 15:53:00,1.06025,1.06045,1.06015,1.06015,524800000.0
2009-11-09 15:54:00,1.06015,1.06075,1.06015,1.0606,711400002.0
2009-11-09 15:55:00,1.0606,1.06065,1.06045,1.0605,712099995.0
2009-11-09 15:56:00,1.0605,1.0606,1.0601,1.0601,444100000.0
2009-11-09 15:57:00,1.0601,1.06015,1.05985,1.06005,512700000.0
2009-11-09 15:58:00,1.06005,1.0602,1.05995,1.06015,625700004.0
2009-11-09 15:59:00,1.06015,1.06015,1.0599,1.05995,533499999.0
2009-11-09 16:00:00,1.05995,1.06,1.059,1.05905,1001699995.0
2009-11-09 16:01:00,1.05905,1.05915,1.05785,1.05795,924700001.0
2009-11-09 16:02:00,1.05795,1.0585,1.05765,1.0585,843200001.0
2009-11-09 16:03:00,1.05845,1.0587,1.05825,1.05865,696699999.0
2009-11-09 16:04:00,1.0587,1.05885,1.0581,1.0581,945900001.0
2009-11-09 16:05:00,1.0581,1.0581,1.0569,1.05725,616699998.0
2009-11-09 16:06:00,1.05725,1.0573,1.0566,1.05675,492600000.0
2009-11-09 16:07:00,1.0568,1.05685,1.05625,1.05625,404700000.0
2009-11-09 16:08:00,1.05625,1.05635,1.05595,1.05635,616999999.0
2009-11-09 16:09:00,1.05635,1.0567,1.05615,1.0565,958999996.0
2009-11-09 16:10:00,1.0566,1.0567,1.0559,1.05595,453500000.0
2009-11-09 16:11:00,1.05595,1.05595,1.05545,1.05545,1151500000.0
2009-11-09 16:12:00,1.0555,1.0558,1.05545,1.05555,645300000.0
2009-11-09 16:13:00,1.05555,1.05565,1.05545,1.05555,738899997.0
2009-11-09 16:14:00,1.05555,1.056,1.05555,1.0559,984899994.0
2009-11-09 16:15:00,1.0559,1.056,1.05575,1.05575,700500000.0
2009-11-09 16:16:00,1.05575,1.0563,1.05575,1.0563,829500000.0
2009-11-09 16:17:00,1.0563,1.0568,1.05625,1.0567,936999998.0
2009-11-09 16:18:00,1.0567,1.0569,1.05665,1.0567,498500000.0
2009-11-09 16:19:00,1.0567,1.0568,1.0566,1.0566,263200001.0
2009-11-09 16:20:00,1.0566,1.05695,1.0566,1.05685,559100001.0
2009-11-09 16:21:00,1.05685,1.05685,1.05605,1.05605,590200000.0
2009-11-09 16:22:00,1.05605,1.05605,1.05575,1.05595,300200001.0
2009-11-09 16:23:00,1.05595,1.05595,1.0558,1.0558,341700000.0
2009-11-09 16:24:00,1.0558,1.0559,1.05575,1.05575,415700000.0
2009-11-09 16:25:00,1.05575,1.05575,1.05555,1.05565,542600000.0
2009-11-09 16:26:00,1.05565,1.05615,1.05565,1.05615,534100000.0
2009-11-09 16:27:00,1.05615,1.0568,1.0561,1.05655,534800001.0
2009-11-09 16:28:00,1.05655,1.0567,1.05635,1.05635,523600001.0
2009-11-09 16:29:00,1.05635,1.0565,1.0562,1.05625,612799999.0
2009-11-09 16:30:00,1.05625,1.0566,1.05625,1.05655,860300000.0
2009-11-09 16:31:00,1.05655,1.05685,1.05655,1.05675,644899999.0
2009-11-09 16:32:00,1.0568,1.05705,1.05675,1.05695,221100000.0
2009-11-09 16:33:00,1.05695,1.0572,1.0567,1.0572,236300001.0
2009-11-09 16:34:00,1.0572,1.05755,1.057,1.05755,464900001.0
2009-11-09 16:35:00,1.05755,1.05755,1.0572,1.0573,781100001.0
2009-11-09 16:36:00,1.05735,1.0575,1.057,1.0572,628900000.0
2009-11-09 16:37:00,1.0572,1.0573,1.0568,1.0572,724099999.0
2009-11-09 16:38:00,1.0572,1.0577,1.05685,1.0577,665000000.0
2009-11-09 16:39:00,1.0577,1.0577,1.057,1.0571,427999999.0
2009-11-09 16:40:00,1.0571,1.0571,1.05675,1.05705,678700001.0
2009-11-09 16:41:00,1.05705,1.05725,1.05675,1.05725,239100000.0
2009-11-09 16:42:00,1.05725,1.05735,1.0568,1.057,466700001.0
2009-11-09 16:43:00,1.057,1.05725,1.05695,1.057,448700000.0
2009-11-09 16:44:00,1.05705,1.05755,1.05705,1.0573,424100000.0
2009-11-09 16:45:00,1.0573,1.0573,1.05685,1.05725,743000001.0
2009-11-09 16:46:00,1.05725,1.05735,1.05715,1.05715,724000000.0
2009-11-09 16:47:00,1.0572,1.0577,1.0571,1.0577,885799992.0
2009-11-09 16:48:00,1.0577,1.0578,1.05725,1.0577,757799999.0
2009-11-09 16:49:00,1.0576,1.0576,1.0571,1.05725,704200000.0
2009-11-09 16:50:00,1.05725,1.05755,1.05705,1.0573,981200000.0
2009-11-09 16:51:00,1.0573,1.05745,1.0572,1.0572,493599999.0
2009-11-09 16:52:00,1.05715,1.05715,1.05695,1.0571,662499998.0
2009-11-09 16:53:00,1.0571,1.05735,1.0571,1.05715,804900000.0
2009-11-09 16:54:00,1.05715,1.05725,1.05675,1.05705,704000000.0
2009-11-09 16:55:00,1.05705,1.05755,1.0568,1.05735,701900000.0
2009-11-09 16:56:00,1.05735,1.0576,1.05715,1.05725,339700000.0
2009-11-09 16:57:00,1.05725,1.0577,1.05715,1.0576,909500002.0
2009-11-09 16:58:00,1.0576,1.05775,1.05725,1.05745,897400004.0
2009-11-09 16:59:00,1.0575,1.05765,1.0572,1.0575,758999998.0
2009-11-09 17:00:00,1.05745,1.05745,1.05695,1.05695,863600001.0
2009-11-09 17:01:00,1.05695,1.0571,1.05675,1.05705,171500000.0
2009-11-09 17:02:00,1.05705,1.05725,1.0568,1.057,606400002.0
2009-11-09 17:03:00,1.057,1.05725,1.0567,1.05685,438100000.0
2009-11-09 17:04:00,1.05685,1.0575,1.0568,1.05735,623900000.0
2009-11-09 17:05:00,1.05735,1.05735,1.0568,1.05685,734000000.0
2009-11-09 17:06:00,1.05685,1.0569,1.05665,1.0567,934599998.0
2009-11-09 17:07:00,1.0567,1.0568,1.05665,1.05665,1075400001.0
2009-11-09 17:08:00,1.05665,1.0568,1.05665,1.0567,763100000.0
2009-11-09 17:09:00,1.0567,1.057,1.05665,1.0567,449000000.0
2009-11-09 17:10:00,1.0567,1.05695,1.0566,1.0568,850999999.0
2009-11-09 17:11:00,1.0568,1.05695,1.0566,1.0566,862299997.0
2009-11-09 17:12:00,1.0566,1.0569,1.0566,1.0568,943600000.0
2009-11-09 17:13:00,1.0568,1.0571,1.0567,1.05705,421599999.0
2009-11-09 17:14:00,1.05705,1.0573,1.05685,1.05725,244300000.0
2009-11-09 17:15:00,1.05725,1.05725,1.05675,1.057,552599998.0
2009-11-09 17:16:00,1.05705,1.05725,1.05695,1.05705,557399998.0
2009-11-09 17:17:00,1.0571,1.0571,1.0566,1.05675,484300000.0
2009-11-09 17:18:00,1.05675,1.05685,1.05665,1.05675,975300001.0
2009-11-09 17:19:00,1.05675,1.05695,1.05655,1.05665,802000002.0
2009-11-09 17:20:00,1.05665,1.0568,1.0566,1.05665,782099998.0
2009-11-09 17:21:00,1.05665,1.05675,1.05655,1.05675,678600000.0
2009-11-09 17:22:00,1.05675,1.05685,1.05645,1.05665,805500000.0
2009-11-09 17:23:00,1.05665,1.05695,1.05665,1.05695,900200000.0
2009-11-09 17:24:00,1.05695,1.0571,1.05665,1.0569,904699999.0
2009-11-09 17:25:00,1.0569,1.0574,1.05685,1.05715,770999999.0
2009-11-09 17:26:00,1.05715,1.05715,1.05685,1.0569,369900000.0
2009-11-09 17:27:00,1.0569,1.057,1.0569,1.0569,704500001.0
2009-11-09 17:28:00,1.0569,1.05725,1.0569,1.0572,441200000.0
2009-11-09 17:29:00,1.0572,1.0572,1.057,1.0571,244100000.0
2009-11-09 17:30:00,1.0571,1.0572,1.05695,1.0571,643400000.0
2009-11-09 17:31:00,1.05715,1.05735,1.0571,1.0571,942500000.0
2009-11-09 17:32:00,1.0572,1.058,1.0571,1.05785,1057200002.0
2009-11-09 17:33:00,1.05785,1.05785,1.0577,1.05775,527600000.0
2009-11-09 17:34:00,1.05775,1.05775,1.0575,1.05765,624400000.0
2009-11-09 17:35:00,1.05765,1.05785,1.05755,1.05785,734500000.0
2009-11-09 17:36:00,1.05785,1.05805,1.0578,1.058,425600000.0
2009-11-09 17:37:00,1.05805,1.0581,1.0578,1.0578,334500000.0
2009-11-09 17:38:00,1.0578,1.05795,1.0578,1.0578,727100000.0
2009-11-09 17:39:00,1.0578,1.05795,1.0576,1.0576,850800000.0
2009-11-09 17:40:00,1.0576,1.058,1.0576,1.05795,756399999.0
2009-11-09 17:41:00,1.058,1.05815,1.0578,1.0578,656700000.0
2009-11-09 17:42:00,1.0578,1.0579,1.0577,1.0578,353400000.0
2009-11-09 17:43:00,1.0578,1.0578,1.0576,1.0577,736400000.0
2009-11-09 17:44:00,1.05765,1.05765,1.0573,1.0574,966800001.0
2009-11-09 17:45:00,1.05735,1.05745,1.0571,1.0571,1029800001.0
2009-11-09 17:46:00,1.05715,1.05725,1.05705,1.05705,923200000.0
2009-11-09 17:47:00,1.05705,1.05705,1.0569,1.05695,861400000.0
2009-11-09 17:48:00,1.05695,1.057,1.05675,1.05695,701900000.0
2009-11-09 17:49:00,1.05695,1.0572,1.0569,1.0569,745299998.0
2009-11-09 17:50:00,1.0569,1.05745,1.0569,1.05705,716600001.0
2009-11-09 17:51:00,1.0571,1.0571,1.0565,1.05675,879599999.0
2009-11-09 17:52:00,1.05675,1.05695,1.05665,1.05685,209800000.0
2009-11-09 17:53:00,1.05685,1.05695,1.05655,1.0569,237999999.0
2009-11-09 17:54:00,1.0569,1.0569,1.0566,1.0566,405300000.0
2009-11-09 17:55:00,1.0566,1.057,1.0566,1.057,455300000.0
2009-11-09 17:56:00,1.0571,1.05715,1.0568,1.0569,126400000.0
2009-11-09 17:57:00,1.0569,1.0571,1.0566,1.05705,773999998.0
2009-11-09 17:58:00,1.05705,1.05735,1.05685,1.05735,916499999.0
2009-11-09 17:59:00,1.0574,1.05745,1.05625,1.05625,997800004.0
2009-11-09 18:00:00,1.05635,1.0565,1.05595,1.05635,821600002.0
2009-11-09 18:01:00,1.05635,1.0565,1.05635,1.05645,994200003.0
2009-11-09 18:02:00,1.05645,1.0567,1.05645,1.05665,973400003.0
2009-11-09 18:03:00,1.05665,1.0571,1.05665,1.0567,279600000.0
2009-11-09 18:04:00,1.0567,1.05705,1.0566,1.05705,880900000.0
2009-11-09 18:05:00,1.05705,1.05725,1.05685,1.05695,719099999.0
2009-11-09 18:06:00,1.05695,1.0572,1.05695,1.05715,335499997.0
2009-11-09 18:07:00,1.05715,1.0572,1.05695,1.05715,63500000.0
2009-11-09 18:08:00,1.05715,1.05715,1.0562,1.05655,284899999.0
2009-11-09 18:09:00,1.05645,1.05675,1.05635,1.0565,273800000.0
2009-11-09 18:10:00,1.05645,1.05645,1.05615,1.05615,254700000.0
2009-11-09 18:11:00,1.05615,1.0562,1.0559,1.0559,146900000.0
2009-11-09 18:12:00,1.0559,1.056,1.0556,1.05575,679099998.0
2009-11-09 18:13:00,1.05575,1.0558,1.05565,1.0557,726100000.0
2009-11-09 18:14:00,1.0557,1.05605,1.0556,1.056,830899999.0
2009-11-09 18:15:00,1.056,1.056,1.0556,1.05575,354499998.0
2009-11-09 18:16:00,1.0558,1.05585,1.0554,1.05555,508199999.0
2009-11-09 18:17:00,1.05565,1.05605,1.0556,1.056,147900000.0
2009-11-09 18:18:00,1.056,1.056,1.05565,1.05575,91900000.0
2009-11-09 18:19:00,1.05585,1.05615,1.05575,1.05605,409700000.0
2009-11-09 18:20:00,1.05605,1.0561,1.05585,1.0559,593000000.0
2009-11-09 18:21:00,1.056,1.05625,1.0559,1.056,306200000.0
2009-11-09 18:22:00,1.056,1.05615,1.0559,1.0561,394900000.0
2009-11-09 18:23:00,1.0561,1.05625,1.05575,1.05625,252400000.0
2009-11-09 18:24:00,1.05625,1.05655,1.05625,1.05635,123000000.0
2009-11-09 18:25:00,1.05635,1.0564,1.05605,1.05625,690400000.0
2009-11-09 18:26:00,1.05625,1.05645,1.05625,1.0564,558400000.0
2009-11-09 18:27:00,1.0564,1.05655,1.05635,1.0564,569600011.0
2009-11-09 18:28:00,1.0564,1.0564,1.05595,1.05635,218700000.0
2009-11-09 18:29:00,1.0563,1.0564,1.05595,1.056,428999999.0
2009-11-09 18:30:00,1.05605,1.0563,1.0558,1.0561,689399999.0
2009-11-09 18:31:00,1.0561,1.0562,1.0561,1.0561,354900000.0
2009-11-09 18:32:00,1.0561,1.0562,1.05605,1.05605,384700000.0
2009-11-09 18:33:00,1.05605,1.05645,1.05605,1.0562,723299997.0
2009-11-09 18:34:00,1.0562,1.05645,1.0561,1.0564,430300000.0
2009-11-09 18:35:00,1.0564,1.0565,1.05605,1.05605,370300000.0
2009-11-09 18:36:00,1.05615,1.0564,1.05605,1.05635,659200001.0
2009-11-09 18:37:00,1.05635,1.05645,1.05635,1.0564,349300000.0
2009-11-09 18:38:00,1.0564,1.05655,1.05635,1.05655,416400000.0
2009-11-09 18:39:00,1.05655,1.05655,1.05645,1.0565,334700000.0
2009-11-09 18:40:00,1.0565,1.05665,1.05645,1.05665,614100000.0
2009-11-09 18:41:00,1.05665,1.05695,1.05665,1.05685,609100000.0
2009-11-09 18:42:00,1.05685,1.057,1.0567,1.0568,316500000.0
2009-11-09 18:43:00,1.05675,1.0568,1.05665,1.05675,298000000.0
2009-11-09 18:44:00,1.05675,1.0568,1.05665,1.0567,395700000.0
2009-11-09 18:45:00,1.0567,1.0568,1.05655,1.0568,304600003.0
2009-11-09 18:46:00,1.0568,1.05685,1.0564,1.0565,100400000.0
2009-11-09 18:47:00,1.0565,1.0567,1.05635,1.0566,523800000.0
2009-11-09 18:48:00,1.0566,1.05665,1.05655,1.05655,328000000.0
2009-11-09 18:49:00,1.05655,1.05655,1.05605,1.05625,643700001.0
2009-11-09 18:50:00,1.05625,1.0566,1.0562,1.0565,745300000.0
2009-11-09 18:51:00,1.0565,1.0565,1.05615,1.0564,511600003.0
2009-11-09 18:52:00,1.0564,1.0567,1.05625,1.0567,490999999.0
2009-11-09 18:53:00,1.0567,1.0568,1.0566,1.0566,310900000.0
2009-11-09 18:54:00,1.0566,1.0568,1.0566,1.0566,261200000.0
2009-11-09 18:55:00,1.0566,1.05665,1.0565,1.05665,335300000.0
2009-11-09 18:56:00,1.05665,1.05675,1.0566,1.0567,373400001.0
2009-11-09 18:57:00,1.0567,1.0568,1.0566,1.0566,43900000.0
2009-11-09 18:58:00,1.05665,1.0567,1.05615,1.05655,315100000.0
2009-11-09 18:59:00,1.0566,1.05665,1.05605,1.05625,638599998.0
2009-11-09 19:00:00,1.0562,1.05705,1.0562,1.0569,888099998.0
2009-11-09 19:01:00,1.0569,1.0569,1.0565,1.0565,769000000.0
2009-11-09 19:02:00,1.0565,1.0566,1.05645,1.0566,556399998.0
2009-11-09 19:03:00,1.0566,1.05695,1.05655,1.05685,333300002.0
2009-11-09 19:04:00,1.05695,1.05695,1.05635,1.05645,629300005.0
2009-11-09 19:05:00,1.05645,1.05645,1.05615,1.05615,412000000.0
2009-11-09 19:06:00,1.05615,1.05635,1.05595,1.05615,512300000.0
2009-11-09 19:07:00,1.05615,1.0562,1.05605,1.05615,345200000.0
2009-11-09 19:08:00,1.05615,1.05615,1.0559,1.0559,94700000.0
2009-11-09 19:09:00,1.0559,1.056,1.05575,1.05575,332399999.0
2009-11-09 19:10:00,1.05585,1.05585,1.0555,1.05555,597299999.0
2009-11-09 19:11:00,1.05555,1.05575,1.05555,1.05575,201800000.0
2009-11-09 19:12:00,1.05575,1.05595,1.05575,1.0559,300600001.0
2009-11-09 19:13:00,1.05595,1.05595,1.05585,1.05585,15600000.0
2009-11-09 19:14:00,1.05585,1.0559,1.05565,1.05565,130400000.0
2009-11-09 19:15:00,1.05565,1.05585,1.05565,1.0558,122100002.0
2009-11-09 19:16:00,1.0559,1.0559,1.0555,1.0558,328800001.0
2009-11-09 19:17:00,1.0558,1.0558,1.0556,1.05575,364600000.0
2009-11-09 19:18:00,1.05575,1.05595,1.05575,1.05595,237200000.0
2009-11-09 19:19:00,1.0559,1.05605,1.0557,1.0559,563199997.0
2009-11-09 19:20:00,1.0559,1.05605,1.05585,1.05595,174200000.0
2009-11-09 19:21:00,1.05595,1.056,1.0559,1.05595,856199999.0
2009-11-09 19:22:00,1.0559,1.05595,1.0558,1.0559,119200000.0
2009-11-09 19:23:00,1.05585,1.05605,1.05575,1.05605,815999997.0
2009-11-09 19:24:00,1.0561,1.05625,1.0561,1.05625,496500000.0
2009-11-09 19:25:00,1.05635,1.05645,1.05635,1.05645,73900000.0
2009-11-09 19:26:00,1.0564,1.0564,1.0563,1.0564,470500000.0
2009-11-09 19:27:00,1.05645,1.05675,1.0564,1.05675,447600000.0
2009-11-09 19:28:00,1.05675,1.05675,1.05635,1.0566,441900000.0
2009-11-09 19:29:00,1.0566,1.05665,1.0565,1.05665,298800000.0
2009-11-09 19:30:00,1.05665,1.05665,1.05655,1.05655,239800000.0
2009-11-09 19:31:00,1.05655,1.05665,1.0565,1.05665,311000000.0
2009-11-09 19:32:00,1.05665,1.05665,1.0565,1.05655,77200000.0
2009-11-09 19:33:00,1.05655,1.05655,1.05625,1.05645,296900000.0
2009-11-09 19:34:00,1.05645,1.05645,1.05625,1.05635,300900000.0
2009-11-09 19:35:00,1.05635,1.05645,1.05635,1.05645,280699999.0
2009-11-09 19:36:00,1.05645,1.05645,1.05645,1.05645,142600000.0
2009-11-09 19:37:00,1.05645,1.05655,1.05645,1.05655,142300000.0
2009-11-09 19:38:00,1.05655,1.0566,1.0565,1.05655,81700000.0
2009-11-09 19:39:00,1.05655,1.05655,1.05655,1.05655,35200000.0
2009-11-09 19:40:00,1.05655,1.0566,1.05655,1.05655,90100000.0
2009-11-09 19:41:00,1.05655,1.0567,1.05655,1.0567,201900000.0
2009-11-09 19:42:00,1.0567,1.0567,1.05665,1.05665,554200000.0
2009-11-09 19:43:00,1.05665,1.05675,1.05665,1.05665,432100002.0
2009-11-09 19:44:00,1.05665,1.0568,1.0565,1.0566,261499999.0
2009-11-09 19:45:00,1.0566,1.0567,1.05645,1.05655,381900001.0
2009-11-09 19:46:00,1.05655,1.05655,1.05635,1.0564,477399999.0
2009-11-09 19:47:00,1.0564,1.05645,1.05605,1.05625,349800000.0
2009-11-09 19:48:00,1.05625,1.0565,1.05625,1.05645,243199999.0
2009-11-09 19:49:00,1.05645,1.05645,1.05605,1.05605,247400000.0
2009-11-09 19:50:00,1.05605,1.05645,1.05605,1.05635,185800000.0
2009-11-09 19:51:00,1.05635,1.05665,1.05635,1.05635,587600001.0
2009-11-09 19:52:00,1.05635,1.05635,1.0561,1.05615,456100000.0
2009-11-09 19:53:00,1.05615,1.0563,1.05615,1.05625,74700000.0
2009-11-09 19:54:00,1.05625,1.05625,1.05605,1.05605,170000000.0
2009-11-09 19:55:00,1.05605,1.05615,1.05605,1.05615,75099999.0
2009-11-09 19:56:00,1.05615,1.05615,1.05605,1.05605,67200000.0
2009-11-09 19:57:00,1.05605,1.0561,1.05605,1.0561,68800000.0
2009-11-09 19:58:00,1.0561,1.0562,1.0561,1.05615,136400000.0
2009-11-09 19:59:00,1.05615,1.05615,1.05575,1.05575,198400000.0
2009-11-09 20:00:00,1.05575,1.056,1.05565,1.0559,364599999.0
2009-11-09 20:01:00,1.0559,1.05595,1.0559,1.05595,196100000.0
2009-11-09 20:02:00,1.05595,1.0564,1.05595,1.0564,224300000.0
2009-11-09 20:03:00,1.0564,1.0566,1.0563,1.0563,105400000.0
2009-11-09 20:04:00,1.0563,1.05635,1.056,1.056,344100000.0
2009-11-09 20:05:00,1.056,1.05625,1.0559,1.05605,481300000.0
2009-11-09 20:06:00,1.05605,1.05605,1.05595,1.05595,231200000.0
2009-11-09 20:07:00,1.05595,1.0562,1.0559,1.0562,212600000.0
2009-11-09 20:08:00,1.0562,1.05635,1.0562,1.05625,49300000.0
2009-11-09 20:09:00,1.05625,1.05665,1.0562,1.05665,346099999.0
2009-11-09 20:10:00,1.05665,1.05675,1.05655,1.05675,195900000.0
2009-11-09 20:11:00,1.05675,1.05685,1.05665,1.05685,273100001.0
2009-11-09 20:12:00,1.05695,1.057,1.0568,1.0569,109400000.0
2009-11-09 20:13:00,1.0569,1.0569,1.0568,1.0568,221999998.0
2009-11-09 20:14:00,1.05685,1.0569,1.0568,1.0568,140600000.0
2009-11-09 20:15:00,1.05685,1.05685,1.0568,1.05685,202600000.0
2009-11-09 20:16:00,1.05685,1.05685,1.05685,1.05685,220800000.0
2009-11-09 20:17:00,1.05685,1.05705,1.05685,1.05695,383799998.0
2009-11-09 20:18:00,1.05695,1.05695,1.0568,1.05695,252700000.0
2009-11-09 20:19:00,1.05695,1.05735,1.05675,1.05705,537300000.0
2009-11-09 20:20:00,1.05705,1.05725,1.05705,1.05705,244000000.0
2009-11-09 20:21:00,1.05705,1.0571,1.05705,1.05705,282000000.0
2009-11-09 20:22:00,1.05705,1.0572,1.05705,1.05715,70400000.0
2009-11-09 20:23:00,1.05715,1.05725,1.05715,1.0572,63500000.0
2009-11-09 20:24:00,1.05725,1.05735,1.0572,1.05735,56900000.0
2009-11-09 20:25:00,1.05735,1.05735,1.05725,1.05735,121700000.0
2009-11-09 20:26:00,1.05735,1.05735,1.0571,1.05715,177200000.0
2009-11-09 20:27:00,1.05725,1.05725,1.057,1.05705,246800000.0
2009-11-09 20:28:00,1.0572,1.05725,1.05705,1.05705,212700000.0
2009-11-09 20:29:00,1.05705,1.05705,1.05705,1.05705,72000000.0
2009-11-09 20:30:00,1.05705,1.05705,1.0569,1.05695,308000000.0
2009-11-09 20:31:00,1.05695,1.05695,1.05665,1.05665,391900000.0
2009-11-09 20:32:00,1.05675,1.05675,1.05665,1.05675,43600000.0
2009-11-09 20:33:00,1.05675,1.05675,1.0561,1.0561,384700000.0
2009-11-09 20:34:00,1.0561,1.05665,1.05605,1.05665,470900000.0
2009-11-09 20:35:00,1.05665,1.05685,1.05655,1.05685,182700001.0
2009-11-09 20:36:00,1.05685,1.05685,1.0566,1.0567,243799999.0
2009-11-09 20:37:00,1.0567,1.0567,1.0565,1.0567,243200000.0
2009-11-09 20:38:00,1.0567,1.0567,1.05645,1.05645,359400000.0
2009-11-09 20:39:00,1.05645,1.0566,1.056,1.056,450799999.0
2009-11-09 20:40:00,1.0561,1.05615,1.05595,1.05605,125500000.0
2009-11-09 20:41:00,1.05605,1.0562,1.05605,1.0561,60800000.0
2009-11-09 20:42:00,1.05605,1.05605,1.05595,1.05595,125200000.0
2009-11-09 20:43:00,1.05595,1.05615,1.05595,1.05605,105200000.0
2009-11-09 20:44:00,1.05605,1.05635,1.05585,1.05635,251900000.0
2009-11-09 20:45:00,1.05635,1.05645,1.05625,1.0563,130000000.0
2009-11-09 20:46:00,1.0563,1.0564,1.05605,1.05625,163800000.0
2009-11-09 20:47:00,1.05625,1.05625,1.05615,1.05625,46000000.0
2009-11-09 20:48:00,1.0563,1.0565,1.0563,1.0565,96900000.0
2009-11-09 20:49:00,1.0565,1.0566,1.05645,1.05655,196700000.0
2009-11-09 20:50:00,1.05655,1.05665,1.05655,1.05655,251000000.0
2009-11-09 20:51:00,1.05655,1.05655,1.05655,1.05655,37200000.0
2009-11-09 20:52:00,1.05655,1.05675,1.05655,1.0567,63100000.0
2009-11-09 20:53:00,1.0567,1.0571,1.0567,1.05705,65700000.0
2009-11-09 20:54:00,1.05705,1.0571,1.05685,1.05695,54100000.0
2009-11-09 20:55:00,1.057,1.0571,1.0568,1.05685,201700000.0
2009-11-09 20:56:00,1.0569,1.0569,1.0567,1.0568,85000000.0
2009-11-09 20:57:00,1.0567,1.0567,1.0565,1.05665,201800000.0
2009-11-09 20:58:00,1.05665,1.05665,1.0565,1.0566,239400000.0
2009-11-09 20:59:00,1.05665,1.0567,1.0563,1.0564,222000000.0
2009-11-09 21:00:00,1.05635,1.0567,1.05635,1.05665,124100000.0
2009-11-09 21:01:00,1.05675,1.05675,1.0566,1.05665,126400000.0
2009-11-09 21:02:00,1.05665,1.05675,1.05645,1.05645,78400000.0
2009-11-09 21:03:00,1.05645,1.05655,1.05595,1.0561,272700000.0
2009-11-09 21:04:00,1.0561,1.05645,1.0561,1.05625,506400001.0
2009-11-09 21:05:00,1.05625,1.0564,1.05595,1.0562,340699998.0
2009-11-09 21:06:00,1.0561,1.05615,1.05605,1.05615,43800000.0
2009-11-09 21:07:00,1.05615,1.05625,1.05595,1.05595,376400001.0
2009-11-09 21:08:00,1.05595,1.05625,1.05595,1.05625,185000000.0
2009-11-09 21:09:00,1.0562,1.05625,1.05595,1.056,107500000.0
2009-11-09 21:10:00,1.05595,1.056,1.0558,1.0559,125800000.0
2009-11-09 21:11:00,1.05595,1.05615,1.0559,1.05595,134600000.0
2009-11-09 21:12:00,1.05595,1.056,1.0559,1.05595,139200000.0
2009-11-09 21:13:00,1.05605,1.05615,1.05595,1.05615,36200000.0
2009-11-09 21:14:00,1.05615,1.05615,1.05605,1.0561,47200000.0
2009-11-09 21:15:00,1.0561,1.0563,1.0561,1.0562,102500000.0
2009-11-09 21:16:00,1.0561,1.0561,1.0561,1.0561,11200000.0
2009-11-09 21:17:00,1.0561,1.0562,1.05605,1.0562,136000000.0
2009-11-09 21:18:00,1.0562,1.05625,1.0561,1.0561,86400000.0
2009-11-09 21:19:00,1.0561,1.05625,1.0561,1.0562,69000000.0
2009-11-09 21:20:00,1.0562,1.0563,1.0561,1.0562,196900000.0
2009-11-09 21:21:00,1.0562,1.0562,1.0562,1.0562,1600000.0
2009-11-09 21:22:00,1.0561,1.05615,1.0561,1.05615,3200000.0
2009-11-09 21:23:00,1.05615,1.05625,1.0561,1.0561,138800000.0
2009-11-09 21:24:00,1.05605,1.0562,1.05595,1.05595,101600000.0
2009-11-09 21:25:00,1.05595,1.0561,1.05595,1.05605,191499999.0
2009-11-09 21:26:00,1.0561,1.05625,1.0561,1.05625,65200000.0
2009-11-09 21:27:00,1.0562,1.05625,1.05615,1.05615,290499999.0
2009-11-09 21:28:00,1.05615,1.05615,1.05605,1.0561,225000000.0
2009-11-09 21:29:00,1.0561,1.0561,1.0561,1.0561,32000000.0
2009-11-09 21:30:00,1.0561,1.05615,1.0561,1.05615,57000000.0
2009-11-09 21:31:00,1.0561,1.05635,1.0561,1.05625,81200000.0
2009-11-09 21:32:00,1.05625,1.05625,1.0561,1.05615,140300000.0
2009-11-09 21:33:00,1.05615,1.05625,1.0561,1.0561,210300000.0
2009-11-09 21:34:00,1.0561,1.05615,1.05605,1.05615,221800000.0
2009-11-09 21:35:00,1.05615,1.05615,1.0561,1.05615,262700000.0
2009-11-09 21:36:00,1.05615,1.05615,1.056,1.056,81500000.0
2009-11-09 21:37:00,1.05595,1.0561,1.05595,1.05605,94699999.0
2009-11-09 21:38:00,1.05605,1.0562,1.05565,1.05565,178800000.0
2009-11-09 21:39:00,1.05565,1.0558,1.05565,1.05575,122100000.0
2009-11-09 21:40:00,1.05575,1.0559,1.05575,1.05585,166000000.0
2009-11-09 21:41:00,1.05585,1.0559,1.0558,1.0558,85200000.0
2009-11-09 21:42:00,1.0558,1.05585,1.05555,1.0557,51000000.0
2009-11-09 21:43:00,1.05575,1.05575,1.05565,1.05565,65200000.0
2009-11-09 21:44:00,1.05565,1.05565,1.05545,1.05545,543900002.0
2009-11-09 21:45:00,1.05545,1.05555,1.05545,1.05545,221600000.0
2009-11-09 21:46:00,1.05545,1.05545,1.05515,1.0553,509100001.0
2009-11-09 21:47:00,1.0553,1.05535,1.0553,1.05535,107000000.0
2009-11-09 21:48:00,1.05535,1.05535,1.0552,1.0552,300200000.0
2009-11-09 21:49:00,1.0552,1.0552,1.05515,1.05515,87200000.0
2009-11-09 21:50:00,1.05515,1.0553,1.05505,1.0551,312100000.0
2009-11-09 21:51:00,1.05505,1.05515,1.05475,1.05475,383300000.0
2009-11-09 21:52:00,1.05475,1.0548,1.05465,1.05475,518100000.0
2009-11-09 21:53:00,1.05475,1.05475,1.0547,1.0547,170100000.0
2009-11-09 21:54:00,1.0547,1.05505,1.0547,1.0548,350500001.0
2009-11-09 21:55:00,1.0548,1.0548,1.05445,1.05455,423700000.0
2009-11-09 21:56:00,1.05455,1.05455,1.05445,1.05445,162900000.0
2009-11-09 21:57:00,1.05445,1.05455,1.05435,1.05435,104400000.0
2009-11-09 21:58:00,1.0544,1.0545,1.05425,1.0543,158300000.0
2009-11-09 21:59:00,1.0543,1.05435,1.0542,1.05425,208800000.0
2009-11-09 22:00:00,1.05435,1.05455,1.05435,1.05455,45900000.0
2009-11-09 22:01:00,1.0545,1.0553,1.05445,1.0552,408600000.0
2009-11-09 22:02:00,1.0552,1.0552,1.0549,1.055,73800000.0
2009-11-09 22:03:00,1.05495,1.05495,1.05465,1.0547,60800000.0
2009-11-09 22:04:00,1.0548,1.05485,1.0547,1.0548,39200000.0
2009-11-09 22:05:00,1.05485,1.0554,1.05485,1.0553,87100000.0
2009-11-09 22:06:00,1.0553,1.0553,1.0551,1.0552,148000000.0
2009-11-09 22:07:00,1.0552,1.05535,1.05515,1.0552,138800000.0
2009-11-09 22:08:00,1.0552,1.05535,1.05515,1.05515,55600000.0
2009-11-09 22:09:00,1.05535,1.05535,1.0552,1.0552,29800000.0
2009-11-09 22:10:00,1.0552,1.0553,1.0552,1.0552,71300000.0
2009-11-09 22:11:00,1.05525,1.05545,1.05525,1.05545,326700001.0
2009-11-09 22:12:00,1.05545,1.05545,1.05535,1.05535,63100000.0
2009-11-09 22:13:00,1.05535,1.05555,1.05535,1.05555,265400000.0
2009-11-09 22:14:00,1.05555,1.05555,1.05535,1.05535,34600000.0
2009-11-09 22:15:00,1.05535,1.05575,1.0553,1.0555,712799994.0
2009-11-09 22:16:00,1.05565,1.0559,1.05565,1.0559,404100001.0
2009-11-09 22:17:00,1.05585,1.0559,1.0557,1.0559,72200000.0
2009-11-09 22:18:00,1.0559,1.056,1.05565,1.0558,140800000.0
2009-11-09 22:19:00,1.0558,1.0558,1.05575,1.0558,226200000.0
2009-11-09 22:20:00,1.0558,1.05585,1.05575,1.05585,197200000.0
2009-11-09 22:21:00,1.05585,1.0559,1.05585,1.05585,189600000.0
2009-11-09 22:22:00,1.05585,1.05585,1.05585,1.05585,76500000.0
2009-11-09 22:23:00,1.05585,1.05615,1.05585,1.056,193100000.0
2009-11-09 22:24:00,1.056,1.05615,1.056,1.05615,192899998.0
2009-11-09 22:25:00,1.05615,1.05615,1.056,1.0561,142400000.0
2009-11-09 22:26:00,1.0561,1.05635,1.0561,1.05635,189800000.0
2009-11-09 22:27:00,1.0564,1.05645,1.05625,1.05625,518399998.0
2009-11-09 22:28:00,1.05625,1.05645,1.05625,1.05645,261400000.0
2009-11-09 22:29:00,1.05645,1.05645,1.0563,1.05645,190800000.0
2009-11-09 22:30:00,1.05645,1.05645,1.0564,1.05645,79300000.0
2009-11-09 22:31:00,1.05635,1.05635,1.0562,1.05635,219899996.0
2009-11-09 22:32:00,1.05635,1.05645,1.0562,1.0564,164700000.0
2009-11-09 22:33:00,1.0564,1.05645,1.05635,1.05635,58800000.0
2009-11-09 22:34:00,1.05635,1.0565,1.0563,1.0565,174400000.0
2009-11-09 22:35:00,1.0565,1.05655,1.05635,1.05645,324200000.0
2009-11-09 22:36:00,1.05645,1.0565,1.05625,1.05635,143100000.0
2009-11-09 22:37:00,1.05635,1.05655,1.05635,1.05655,316200000.0
2009-11-09 22:38:00,1.05645,1.0566,1.05635,1.05645,486399999.0
2009-11-09 22:39:00,1.05645,1.05675,1.05645,1.0566,210000000.0
2009-11-09 22:40:00,1.0566,1.057,1.0566,1.057,222000000.0
2009-11-09 22:41:00,1.057,1.057,1.05675,1.05695,126700000.0
2009-11-09 22:42:00,1.05695,1.05695,1.0569,1.05695,73800000.0
2009-11-09 22:43:00,1.057,1.057,1.05695,1.057,68500000.0
2009-11-09 22:44:00,1.057,1.05705,1.0569,1.05695,78900000.0
2009-11-09 22:45:00,1.057,1.0571,1.057,1.057,21800000.0
2009-11-09 22:46:00,1.057,1.05715,1.0569,1.0569,142200000.0
2009-11-09 22:47:00,1.0569,1.05715,1.0568,1.05705,214700000.0
2009-11-09 22:48:00,1.05705,1.05705,1.0567,1.057,104500000.0
2009-11-09 22:49:00,1.057,1.05715,1.0569,1.05705,210200000.0
2009-11-09 22:50:00,1.0571,1.0571,1.05705,1.0571,109600000.0
2009-11-09 22:51:00,1.0571,1.05715,1.0571,1.05715,97200000.0
2009-11-09 22:52:00,1.05715,1.05715,1.05695,1.05695,177300000.0
2009-11-09 22:53:00,1.05695,1.05695,1.0568,1.05695,110600000.0
2009-11-09 22:54:00,1.05695,1.05705,1.05675,1.05685,206900000.0
2009-11-09 22:55:00,1.05685,1.0571,1.05685,1.057,54500000.0
2009-11-09 22:56:00,1.057,1.05705,1.057,1.05705,58000000.0
2009-11-09 22:57:00,1.05705,1.05705,1.0569,1.05695,128300000.0
2009-11-09 22:58:00,1.05695,1.057,1.05685,1.05695,75900000.0
2009-11-09 22:59:00,1.05695,1.0573,1.05695,1.0572,115700000.0
2009-11-09 23:00:00,1.0572,1.0572,1.05685,1.05685,106300000.0
2009-11-09 23:01:00,1.05685,1.0569,1.05675,1.05675,101200000.0
2009-11-09 23:02:00,1.05675,1.0568,1.05655,1.0567,44900000.0
2009-11-09 23:03:00,1.0567,1.05675,1.05655,1.05655,31700000.0
2009-11-09 23:04:00,1.05655,1.05665,1.05655,1.05655,28800000.0
2009-11-09 23:05:00,1.05655,1.0566,1.05645,1.0565,20700000.0
2009-11-09 23:06:00,1.0565,1.0567,1.0565,1.05665,32400000.0
2009-11-09 23:07:00,1.05665,1.05665,1.0564,1.05655,30300000.0
2009-11-09 23:08:00,1.0565,1.05655,1.0565,1.05655,22800000.0
2009-11-09 23:09:00,1.05655,1.0566,1.05645,1.0565,31200000.0
2009-11-09 23:10:00,1.0565,1.0565,1.05645,1.0565,10500000.0
2009-11-09 23:11:00,1.0565,1.0565,1.05625,1.0564,55500000.0
2009-11-09 23:12:00,1.0564,1.0564,1.0564,1.0564,4600000.0
2009-11-09 23:13:00,1.0564,1.0564,1.0564,1.0564,10400000.0
2009-11-09 23:14:00,1.05635,1.0565,1.05635,1.0565,38200000.0
2009-11-09 23:15:00,1.0565,1.0565,1.05645,1.05645,16000000.0
2009-11-09 23:16:00,1.05645,1.0565,1.0564,1.05645,38700000.0
2009-11-09 23:17:00,1.0565,1.0565,1.05635,1.0564,108300000.0
2009-11-09 23:18:00,1.0564,1.0566,1.0564,1.0565,195100000.0
2009-11-09 23:19:00,1.05655,1.05655,1.05655,1.05655,6000000.0
2009-11-09 23:20:00,1.05655,1.05655,1.0565,1.0565,11000000.0
2009-11-09 23:21:00,1.0565,1.0566,1.05645,1.0565,24000000.0
2009-11-09 23:22:00,1.0565,1.05655,1.0565,1.0565,23400000.0
2009-11-09 23:23:00,1.0565,1.0566,1.05645,1.05645,59600000.0
2009-11-09 23:24:00,1.05645,1.05645,1.05635,1.05635,24300000.0
2009-11-09 23:25:00,1.0564,1.0564,1.0563,1.05635,94100000.0
2009-11-09 23:26:00,1.0564,1.0564,1.0562,1.0562,86900000.0
2009-11-09 23:27:00,1.05625,1.05625,1.05625,1.05625,3400000.0
2009-11-09 23:28:00,1.05625,1.05625,1.05625,1.05625,3200000.0
2009-11-09 23:29:00,1.05625,1.05625,1.056,1.056,72600000.0
2009-11-09 23:30:00,1.056,1.05605,1.056,1.056,32800000.0
2009-11-09 23:31:00,1.056,1.056,1.0559,1.05595,89200000.0
2009-11-09 23:32:00,1.05595,1.05595,1.05585,1.05585,148000000.0
2009-11-09 23:33:00,1.05585,1.05595,1.05585,1.05585,23100000.0
2009-11-09 23:34:00,1.05595,1.05595,1.0557,1.05575,72900000.0
2009-11-09 23:35:00,1.05575,1.05585,1.05575,1.05575,26700000.0
2009-11-09 23:36:00,1.0558,1.056,1.0557,1.05575,115500000.0
2009-11-09 23:37:00,1.05585,1.0559,1.05585,1.0559,7000000.0
2009-11-09 23:38:00,1.0559,1.0559,1.0558,1.0558,14900000.0
2009-11-09 23:39:00,1.0558,1.0558,1.05575,1.05575,11200000.0
2009-11-09 23:40:00,1.05585,1.05585,1.05575,1.05575,11400000.0
2009-11-09 23:41:00,1.05575,1.05575,1.05575,1.05575,17500000.0
2009-11-09 23:42:00,1.05575,1.05575,1.0556,1.05575,14700000.0
2009-11-09 23:43:00,1.0557,1.0558,1.05565,1.05575,33100000.0
2009-11-09 23:44:00,1.0556,1.05575,1.05555,1.05555,14100000.0
2009-11-09 23:45:00,1.05565,1.05575,1.0556,1.05565,74300000.0
2009-11-09 23:46:00,1.0557,1.0557,1.0557,1.0557,3300000.0
2009-11-09 23:47:00,1.0557,1.05575,1.0557,1.0557,7700000.0
2009-11-09 23:48:00,1.0557,1.05595,1.05565,1.0558,18800000.0
2009-11-09 23:49:00,1.0558,1.0559,1.0556,1.05565,59400000.0
2009-11-09 23:50:00,1.05565,1.05565,1.05565,1.05565,25700000.0
2009-11-09 23:51:00,1.0554,1.05575,1.0554,1.05575,66400000.0
2009-11-09 23:52:00,1.0557,1.05625,1.0556,1.05625,81400000.0
2009-11-09 23:53:00,1.05615,1.05615,1.0561,1.0561,63900000.0
2009-11-09 23:54:00,1.05595,1.05595,1.05555,1.05595,19800000.0
2009-11-09 23:55:00,1.05595,1.05595,1.05595,1.05595,9000000.0
2009-11-09 23:56:00,1.0559,1.0559,1.05555,1.05565,39700000.0
2009-11-09 23:57:00,1.0556,1.0558,1.05525,1.0554,130600000.0
2009-11-09 23:58:00,1.0554,1.05595,1.05535,1.0558,65500000.0
2009-11-09 23:59:00,1.05555,1.05585,1.05495,1.05505,89100000.0
2009-11-10 00:00:00,1.05505,1.05505,1.05485,1.05505,14400000.0
2009-11-10 00:01:00,1.0551,1.0551,1.05505,1.0551,5600000.0
2009-11-10 00:02:00,1.0551,1.0556,1.0551,1.0556,46000000.0
2009-11-10 00:03:00,1.0556,1.0557,1.0556,1.0557,2600000.0
2009-11-10 00:04:00,1.05525,1.0553,1.0552,1.05522,32800000.0
2009-11-10 00:05:00,1.05575,1.05575,1.05575,1.05575,1000000.0
2009-11-10 00:06:00,1.0553,1.05549,1.05529,1.05532,215800000.0
2009-11-10 00:07:00,1.0552,1.05527,1.05517,1.0552,97200000.0
2009-11-10 00:08:00,1.0552,1.05523,1.0552,1.0552,91500000.0
2009-11-10 00:09:00,1.0552,1.05525,1.0552,1.0552,62600000.0
2009-11-10 00:10:00,1.0557,1.0557,1.0557,1.0557,4800000.0
2009-11-10 00:11:00,1.0557,1.0557,1.05545,1.0557,25600000.0
2009-11-10 00:12:00,1.0557,1.0558,1.0557,1.0558,26400000.0
2009-11-10 00:13:00,1.0558,1.0558,1.05575,1.05575,3200000.0
2009-11-10 00:14:00,1.05575,1.05575,1.05565,1.05565,12800000.0
2009-11-10 00:15:00,1.05565,1.05565,1.05565,1.05565,11200000.0
2009-11-10 00:16:00,1.05528,1.05541,1.05526,1.05541,41700000.0
2009-11-10 00:17:00,1.05533,1.05539,1.05525,1.05533,42800000.0
2009-11-10 00:18:00,1.05565,1.05595,1.0556,1.05595,38400000.0
2009-11-10 00:19:00,1.0559,1.0559,1.0559,1.0559,22400000.0
2009-11-10 00:20:00,1.0559,1.0559,1.0559,1.0559,4000000.0
2009-11-10 00:21:00,1.05583,1.05588,1.0556,1.05581,62200000.0
2009-11-10 00:22:00,1.05571,1.05571,1.05565,1.05565,23400000.0
2009-11-10 00:23:00,1.05578,1.05579,1.05568,1.05579,10400000.0
2009-11-10 00:24:00,1.05605,1.05605,1.05605,1.05605,1800000.0
2009-11-10 00:25:00,1.05605,1.05605,1.05585,1.056,22400000.0
2009-11-10 00:26:00,1.05605,1.05605,1.05585,1.056,35600000.0
2009-11-10 00:27:00,1.05578,1.05578,1.05559,1.05572,56500000.0
2009-11-10 00:28:00,1.0556,1.05579,1.0556,1.05572,23200000.0
2009-11-10 00:29:00,1.05568,1.05577,1.05567,1.0557,35600000.0
2009-11-10 00:30:00,1.05567,1.05584,1.05544,1.05574,41100000.0
2009-11-10 00:31:00,1.0558,1.05583,1.05575,1.05578,86500000.0
2009-11-10 00:32:00,1.05561,1.05579,1.05561,1.05568,40100000.0
2009-11-10 00:33:00,1.056,1.0561,1.056,1.0561,11200000.0
2009-11-10 00:34:00,1.05582,1.05584,1.05577,1.05577,20000000.0
2009-11-10 00:35:00,1.05605,1.0562,1.05605,1.0562,36000000.0
2009-11-10 00:36:00,1.0562,1.0562,1.0562,1.0562,3000000.0
2009-11-10 00:37:00,1.05593,1.05601,1.05593,1.05601,17200000.0
2009-11-10 00:38:00,1.05605,1.05607,1.056,1.056,54600000.0
2009-11-10 00:39:00,1.0562,1.0564,1.0562,1.05635,55160000.0
2009-11-10 00:40:00,1.0564,1.0564,1.05635,1.05635,3000000.0
2009-11-10 00:41:00,1.0564,1.0564,1.0559,1.0559,21800000.0
2009-11-10 00:42:00,1.0559,1.0559,1.0559,1.0559,20400000.0
2009-11-10 00:43:00,1.05563,1.05584,1.05563,1.05564,33200000.0
2009-11-10 00:44:00,1.0556,1.05573,1.05555,1.0556,96000000.0
2009-11-10 00:45:00,1.0556,1.0557,1.05558,1.05563,172800001.0
2009-11-10 00:46:00,1.05579,1.05585,1.05569,1.05578,115800001.0
2009-11-10 00:47:00,1.05595,1.05605,1.05595,1.05605,26000000.0
2009-11-10 00:48:00,1.0558,1.05585,1.05573,1.05573,33600000.0
2009-11-10 00:49:00,1.0561,1.0561,1.05605,1.05605,5800000.0
2009-11-10 00:50:00,1.05588,1.05602,1.05588,1.05592,52700000.0
2009-11-10 00:51:00,1.05597,1.05597,1.05587,1.05597,44800000.0
2009-11-10 00:52:00,1.05586,1.05598,1.05586,1.05588,44000000.0
2009-11-10 00:53:00,1.0561,1.0561,1.0561,1.0561,2400000.0
2009-11-10 00:54:00,1.05605,1.05605,1.056,1.056,36100000.0
2009-11-10 00:55:00,1.056,1.056,1.05595,1.05595,9600000.0
2009-11-10 00:56:00,1.05595,1.05595,1.0558,1.0558,24200000.0
2009-11-10 00:57:00,1.05555,1.05565,1.05555,1.05565,26400000.0
2009-11-10 00:58:00,1.05565,1.0557,1.05565,1.0557,32200000.0
2009-11-10 00:59:00,1.0557,1.0557,1.0557,1.0557,5200000.0
2009-11-10 01:00:00,1.05565,1.05575,1.05565,1.05575,10800000.0
2009-11-10 01:01:00,1.05575,1.05575,1.05575,1.05575,2000000.0
2009-11-10 01:02:00,1.05575,1.05575,1.05575,1.05575,2000000.0
2009-11-10 01:03:00,1.05535,1.05553,1.05535,1.05552,126000000.0
2009-11-10 01:04:00,1.0557,1.0557,1.05548,1.05548,126500000.0
2009-11-10 01:05:00,1.05575,1.05575,1.0556,1.0556,8000000.0
2009-11-10 01:06:00,1.0556,1.05565,1.05545,1.0555,6000000.0
2009-11-10 01:07:00,1.0555,1.0555,1.05545,1.05545,2000000.0
2009-11-10 01:08:00,1.05535,1.05535,1.05535,1.05535,16000000.0
2009-11-10 01:09:00,1.05535,1.05535,1.05535,1.05535,3000000.0
2009-11-10 01:10:00,1.05535,1.05535,1.05535,1.05535,8200000.0
2009-11-10 01:11:00,1.05535,1.05535,1.05535,1.05535,7000000.0
2009-11-10 01:12:00,1.0555,1.0555,1.0555,1.0555,1000000.0
2009-11-10 01:13:00,1.0553,1.0553,1.0553,1.0553,1000000.0
2009-11-10 01:14:00,1.05535,1.05545,1.05535,1.05535,11200000.0
2009-11-10 01:15:00,1.05535,1.05545,1.05535,1.05545,16800000.0
2009-11-10 01:16:00,1.05545,1.05545,1.05545,1.05545,14100000.0
2009-11-10 01:17:00,1.05545,1.05545,1.05535,1.05545,7300000.0
2009-11-10 01:18:00,1.05535,1.05535,1.05535,1.05535,34400000.0
2009-11-10 01:19:00,1.05535,1.05545,1.05535,1.05545,19900000.0
2009-11-10 01:20:00,1.05545,1.05545,1.05535,1.05535,14500000.0
2009-11-10 01:21:00,1.05535,1.0554,1.05535,1.0554,10700000.0
2009-11-10 01:22:00,1.05545,1.05565,1.05545,1.05555,41100000.0
2009-11-10 01:23:00,1.05555,1.05555,1.05555,1.05555,33200000.0
2009-11-10 01:24:00,1.05555,1.05555,1.0553,1.0555,38100000.0
2009-11-10 01:25:00,1.05555,1.0557,1.05535,1.05535,45900000.0
2009-11-10 01:26:00,1.05535,1.05545,1.05535,1.05545,28700000.0
2009-11-10 01:27:00,1.05545,1.05565,1.0554,1.05555,86600000.0
2009-11-10 01:28:00,1.05555,1.05555,1.0555,1.05555,49200000.0
2009-11-10 01:29:00,1.05555,1.05565,1.05545,1.05555,59500000.0
2009-11-10 01:30:00,1.0555,1.05605,1.0554,1.05575,92600000.0
2009-11-10 01:31:00,1.05575,1.05595,1.0557,1.05595,45800000.0
2009-11-10 01:32:00,1.0559,1.0559,1.05515,1.05515,94400000.0
2009-11-10 01:33:00,1.05515,1.0552,1.05495,1.0552,41300000.0
2009-11-10 01:34:00,1.0552,1.05525,1.05515,1.05515,16000000.0
2009-11-10 01:35:00,1.05515,1.05525,1.05515,1.05515,11200000.0
2009-11-10 01:36:00,1.05515,1.05515,1.05515,1.05515,13200000.0
2009-11-10 01:37:00,1.05515,1.05515,1.05515,1.05515,5000000.0
2009-11-10 01:38:00,1.05515,1.05535,1.05515,1.0552,18200000.0
2009-11-10 01:39:00,1.05525,1.05525,1.0552,1.0552,6400000.0
2009-11-10 01:40:00,1.05515,1.05525,1.05505,1.05505,28300000.0
2009-11-10 01:41:00,1.05505,1.05515,1.05505,1.05505,17300000.0
2009-11-10 01:42:00,1.05505,1.05515,1.0549,1.05495,37100000.0
2009-11-10 01:43:00,1.055,1.055,1.0549,1.0549,12600000.0
2009-11-10 01:44:00,1.0549,1.05505,1.0549,1.05505,26800000.0
2009-11-10 01:45:00,1.05505,1.05505,1.05505,1.05505,6600000.0
2009-11-10 01:46:00,1.05495,1.0551,1.05495,1.0551,32300000.0
2009-11-10 01:47:00,1.0551,1.0552,1.0549,1.0552,19800000.0
2009-11-10 01:48:00,1.0552,1.0552,1.0551,1.05515,21000000.0
2009-11-10 01:49:00,1.05515,1.05545,1.05515,1.05545,32400000.0
2009-11-10 01:50:00,1.0554,1.05545,1.05525,1.0554,30200000.0
2009-11-10 01:51:00,1.0554,1.0554,1.0554,1.0554,1000000.0
2009-11-10 01:52:00,1.0554,1.05565,1.0554,1.05565,27100000.0
2009-11-10 01:53:00,1.05565,1.05565,1.05545,1.05545,23200000.0
2009-11-10 01:54:00,1.05545,1.05545,1.05505,1.0552,37900000.0
2009-11-10 01:55:00,1.05525,1.0553,1.05525,1.0553,5800000.0
2009-11-10 01:56:00,1.0553,1.05535,1.055,1.05505,27500000.0
2009-11-10 01:57:00,1.05515,1.05525,1.05505,1.05505,35700000.0
2009-11-10 01:58:00,1.0551,1.05525,1.0551,1.05525,19600000.0
2009-11-10 01:59:00,1.05525,1.05535,1.05515,1.05535,23600000.0
2009-11-10 02:00:00,1.05535,1.05565,1.05535,1.0554,101500000.0
2009-11-10 02:01:00,1.05545,1.0555,1.0553,1.05535,163400000.0
2009-11-10 02:02:00,1.05535,1.0555,1.05525,1.05525,92400000.0
2009-11-10 02:03:00,1.05525,1.05525,1.05505,1.05505,37000000.0
2009-11-10 02:04:00,1.05505,1.0552,1.05505,1.05515,82200000.0
2009-11-10 02:05:00,1.05515,1.05515,1.05495,1.05495,49100000.0
2009-11-10 02:06:00,1.05495,1.05505,1.05495,1.05495,19200000.0
2009-11-10 02:07:00,1.05495,1.05495,1.05495,1.05495,13300000.0
2009-11-10 02:08:00,1.05495,1.05495,1.05465,1.05465,150600000.0
2009-11-10 02:09:00,1.05465,1.05465,1.05455,1.05465,50900000.0
2009-11-10 02:10:00,1.05465,1.05465,1.05465,1.05465,24800000.0
2009-11-10 02:11:00,1.05465,1.05465,1.05455,1.05465,56500000.0
2009-11-10 02:12:00,1.05465,1.0551,1.05445,1.0551,159200000.0
2009-11-10 02:13:00,1.0549,1.055,1.05475,1.05495,57200000.0
2009-11-10 02:14:00,1.05495,1.05495,1.05485,1.05485,38500000.0
2009-11-10 02:15:00,1.05485,1.05505,1.05485,1.05495,36000000.0
2009-11-10 02:16:00,1.05495,1.05495,1.05495,1.05495,31300000.0
2009-11-10 02:17:00,1.05505,1.0551,1.05465,1.0547,80000000.0
2009-11-10 02:18:00,1.05475,1.05485,1.05475,1.05485,51500000.0
2009-11-10 02:19:00,1.05485,1.05485,1.05485,1.05485,17700000.0
2009-11-10 02:20:00,1.0549,1.05505,1.05485,1.05505,57800000.0
2009-11-10 02:21:00,1.05505,1.05505,1.05485,1.05495,42000000.0
2009-11-10 02:22:00,1.05495,1.05495,1.05475,1.05475,70000000.0
2009-11-10 02:23:00,1.05475,1.05475,1.05465,1.05475,38500000.0
2009-11-10 02:24:00,1.05475,1.05475,1.05465,1.05465,25300000.0
2009-11-10 02:25:00,1.05465,1.05465,1.05455,1.05465,64900000.0
2009-11-10 02:26:00,1.05465,1.05465,1.0545,1.05465,20200000.0
2009-11-10 02:27:00,1.0547,1.05475,1.0546,1.05475,65400000.0
2009-11-10 02:28:00,1.05475,1.05475,1.05475,1.05475,10900000.0
2009-11-10 02:29:00,1.05475,1.05475,1.0545,1.0545,19800000.0
2009-11-10 02:30:00,1.05465,1.05485,1.05455,1.05465,69600000.0
2009-11-10 02:31:00,1.05465,1.05465,1.05455,1.05465,22600000.0
2009-11-10 02:32:00,1.05465,1.0549,1.05455,1.0548,48000000.0
2009-11-10 02:33:00,1.05475,1.05485,1.05475,1.05475,35800000.0
2009-11-10 02:34:00,1.05475,1.05475,1.05475,1.05475,5000000.0
2009-11-10 02:35:00,1.05475,1.05485,1.05475,1.05485,45200000.0
2009-11-10 02:36:00,1.05485,1.05485,1.05485,1.05485,10000000.0
2009-11-10 02:37:00,1.05485,1.05495,1.05475,1.05495,29100000.0
2009-11-10 02:38:00,1.05495,1.05535,1.05495,1.05525,41500000.0
2009-11-10 02:39:00,1.05525,1.05575,1.0552,1.0557,96000000.0
2009-11-10 02:40:00,1.05575,1.0558,1.0556,1.0558,65900000.0
2009-11-10 02:41:00,1.0558,1.0558,1.0557,1.05575,94200000.0
2009-11-10 02:42:00,1.0558,1.0561,1.0557,1.0561,164100000.0
2009-11-10 02:43:00,1.05605,1.05625,1.05605,1.0562,53800000.0
2009-11-10 02:44:00,1.05615,1.05625,1.0559,1.0559,99800000.0
2009-11-10 02:45:00,1.0559,1.05605,1.0559,1.0559,41100000.0
2009-11-10 02:46:00,1.05595,1.0562,1.05595,1.05615,23000000.0
2009-11-10 02:47:00,1.0561,1.05625,1.0561,1.05625,54800000.0
2009-11-10 02:48:00,1.05625,1.05625,1.05625,1.05625,10200000.0
2009-11-10 02:49:00,1.05625,1.05625,1.0562,1.0562,55300000.0
2009-11-10 02:50:00,1.0562,1.0562,1.0562,1.0562,10000000.0
2009-11-10 02:51:00,1.0562,1.05625,1.05615,1.05625,17000000.0
2009-11-10 02:52:00,1.05625,1.0563,1.0562,1.0563,40600000.0
2009-11-10 02:53:00,1.0563,1.05635,1.05625,1.0563,61500000.0
2009-11-10 02:54:00,1.05625,1.0563,1.05615,1.05625,160700000.0
2009-11-10 02:55:00,1.05625,1.05625,1.056,1.05615,107600000.0
2009-11-10 02:56:00,1.05615,1.05615,1.0556,1.0557,144900000.0
2009-11-10 02:57:00,1.05575,1.05575,1.0557,1.05575,28400000.0
2009-11-10 02:58:00,1.05575,1.0561,1.05575,1.05605,71100000.0
2009-11-10 02:59:00,1.05605,1.0561,1.05605,1.05605,43000000.0
2009-11-10 03:00:00,1.05605,1.05605,1.05605,1.05605,44800000.0
2009-11-10 03:01:00,1.05605,1.0565,1.056,1.0564,162300000.0
2009-11-10 03:02:00,1.05645,1.05645,1.05595,1.05595,172000000.0
2009-11-10 03:03:00,1.05595,1.05635,1.05595,1.05635,79600000.0
2009-11-10 03:04:00,1.05635,1.05635,1.0562,1.0562,23400000.0
2009-11-10 03:05:00,1.0562,1.05625,1.05595,1.05625,78400000.0
2009-11-10 03:06:00,1.05625,1.05625,1.056,1.05625,75600000.0
2009-11-10 03:07:00,1.05625,1.05625,1.0561,1.0561,40600000.0
2009-11-10 03:08:00,1.0561,1.0562,1.0561,1.05615,39600000.0
2009-11-10 03:09:00,1.05615,1.05625,1.0561,1.0562,58700000.0
2009-11-10 03:10:00,1.0562,1.0562,1.05615,1.05615,39100000.0
2009-11-10 03:11:00,1.05615,1.05615,1.0561,1.0561,34000000.0
2009-11-10 03:12:00,1.05625,1.05675,1.05625,1.05675,164900000.0
2009-11-10 03:13:00,1.0567,1.05685,1.05645,1.05645,125000000.0
2009-11-10 03:14:00,1.05655,1.0567,1.05625,1.0567,135400000.0
2009-11-10 03:15:00,1.0567,1.0567,1.05615,1.05625,93800001.0
2009-11-10 03:16:00,1.05625,1.05655,1.0562,1.05655,42800000.0
2009-11-10 03:17:00,1.05655,1.05655,1.05625,1.05635,48400000.0
2009-11-10 03:18:00,1.05635,1.05645,1.0563,1.0563,38200000.0
2009-11-10 03:19:00,1.05635,1.05635,1.05615,1.05615,39700000.0
2009-11-10 03:20:00,1.05615,1.05615,1.05605,1.05605,56200000.0
2009-11-10 03:21:00,1.05605,1.05655,1.05605,1.05625,53400000.0
2009-11-10 03:22:00,1.0562,1.0562,1.05615,1.05615,19800000.0
2009-11-10 03:23:00,1.05625,1.05645,1.0561,1.0563,95900000.0
2009-11-10 03:24:00,1.0563,1.0563,1.05625,1.05625,7000000.0
2009-11-10 03:25:00,1.05625,1.05655,1.0562,1.05655,20600000.0
2009-11-10 03:26:00,1.05655,1.05655,1.0563,1.05645,52300000.0
2009-11-10 03:27:00,1.05655,1.05665,1.05655,1.0566,29900000.0
2009-11-10 03:28:00,1.05665,1.0568,1.0566,1.0567,86100000.0
2009-11-10 03:29:00,1.05665,1.05675,1.0566,1.0566,45200000.0
2009-11-10 03:30:00,1.05665,1.05685,1.0566,1.05675,54900000.0
2009-11-10 03:31:00,1.05675,1.05675,1.05665,1.05665,37000000.0
2009-11-10 03:32:00,1.05675,1.05725,1.05675,1.05715,49300000.0
2009-11-10 03:33:00,1.05715,1.05755,1.05715,1.05755,61600000.0
2009-11-10 03:34:00,1.05745,1.05745,1.0572,1.0572,73500000.0
2009-11-10 03:35:00,1.0572,1.05755,1.0572,1.05725,64200000.0
2009-11-10 03:36:00,1.05725,1.0573,1.05725,1.0573,22000000.0
2009-11-10 03:37:00,1.0573,1.0573,1.05725,1.0573,34000000.0
2009-11-10 03:38:00,1.05735,1.05775,1.05735,1.05765,35300000.0
2009-11-10 03:39:00,1.05765,1.0577,1.05755,1.05765,68900000.0
2009-11-10 03:40:00,1.05765,1.05765,1.05755,1.05765,40500000.0
2009-11-10 03:41:00,1.05765,1.05765,1.05725,1.05735,68500000.0
2009-11-10 03:42:00,1.05735,1.05745,1.05735,1.05745,40500000.0
2009-11-10 03:43:00,1.05745,1.05785,1.05735,1.05785,43100000.0
2009-11-10 03:44:00,1.05785,1.05805,1.05775,1.05795,43600000.0
2009-11-10 03:45:00,1.05795,1.05815,1.05775,1.05785,63000000.0
2009-11-10 03:46:00,1.05785,1.05795,1.05775,1.05795,52200000.0
2009-11-10 03:47:00,1.05795,1.05795,1.0578,1.0578,26800000.0
2009-11-10 03:48:00,1.0578,1.05805,1.0578,1.05795,40600000.0
2009-11-10 03:49:00,1.05795,1.05805,1.05795,1.05795,84500000.0
2009-11-10 03:50:00,1.05795,1.05795,1.05785,1.05785,71000000.0
2009-11-10 03:51:00,1.05785,1.0579,1.05785,1.05785,102600000.0
2009-11-10 03:52:00,1.05785,1.05785,1.05775,1.0578,74800000.0
2009-11-10 03:53:00,1.05775,1.05775,1.05745,1.05745,199700000.0
2009-11-10 03:54:00,1.05745,1.05745,1.05735,1.05735,122900000.0
2009-11-10 03:55:00,1.0573,1.05745,1.05725,1.05735,28600000.0
2009-11-10 03:56:00,1.05745,1.05755,1.05735,1.05755,18000000.0
2009-11-10 03:57:00,1.05755,1.05765,1.05755,1.05755,53800000.0
2009-11-10 03:58:00,1.05755,1.0578,1.05755,1.05755,110700000.0
2009-11-10 03:59:00,1.05755,1.05755,1.0572,1.0572,108500000.0
2009-11-10 04:00:00,1.0572,1.05735,1.0572,1.0572,66800000.0
2009-11-10 04:01:00,1.0572,1.0572,1.05715,1.05715,19700000.0
2009-11-10 04:02:00,1.05715,1.05715,1.05715,1.05715,60100000.0
2009-11-10 04:03:00,1.05715,1.05715,1.05675,1.05685,62700000.0
2009-11-10 04:04:00,1.05685,1.05695,1.05685,1.0569,30200000.0
2009-11-10 04:05:00,1.05685,1.05685,1.05685,1.05685,43700000.0
2009-11-10 04:06:00,1.0568,1.05685,1.05675,1.05685,21800000.0
2009-11-10 04:07:00,1.0568,1.05715,1.0568,1.05715,72300000.0
2009-11-10 04:08:00,1.05715,1.05715,1.05705,1.0571,54600000.0
2009-11-10 04:09:00,1.0571,1.0571,1.0568,1.057,78500000.0
2009-11-10 04:10:00,1.057,1.05705,1.057,1.05705,42600000.0
2009-11-10 04:11:00,1.05705,1.05745,1.05695,1.05745,72400000.0
2009-11-10 04:12:00,1.05745,1.05745,1.05745,1.05745,24600000.0
2009-11-10 04:13:00,1.05745,1.05745,1.05735,1.05745,53400000.0
2009-11-10 04:14:00,1.05745,1.05775,1.0574,1.05775,68100000.0
2009-11-10 04:15:00,1.0578,1.05795,1.0578,1.05795,29200000.0
2009-11-10 04:16:00,1.05795,1.05795,1.0578,1.0578,63400000.0
2009-11-10 04:17:00,1.05795,1.05815,1.05795,1.05795,68200000.0
2009-11-10 04:18:00,1.05795,1.05795,1.05785,1.0579,110600000.0
2009-11-10 04:19:00,1.0579,1.058,1.0579,1.05795,103400000.0
2009-11-10 04:20:00,1.05795,1.058,1.05795,1.058,12000000.0
2009-11-10 04:21:00,1.058,1.058,1.058,1.058,4000000.0
2009-11-10 04:22:00,1.058,1.058,1.058,1.058,3000000.0
2009-11-10 04:23:00,1.0579,1.0579,1.0579,1.0579,39200000.0
2009-11-10 04:24:00,1.0579,1.0581,1.0579,1.0581,81000000.0
2009-11-10 04:25:00,1.0581,1.0581,1.0578,1.0579,139800000.0
2009-11-10 04:26:00,1.0579,1.0579,1.05785,1.0579,59300000.0
2009-11-10 04:27:00,1.0579,1.0582,1.0579,1.0582,79600000.0
2009-11-10 04:28:00,1.05825,1.05825,1.058,1.0581,43500000.0
2009-11-10 04:29:00,1.0581,1.0581,1.058,1.0581,33000000.0
2009-11-10 04:30:00,1.0581,1.05815,1.0581,1.0581,45700000.0
2009-11-10 04:31:00,1.0581,1.0582,1.0581,1.05815,37400000.0
2009-11-10 04:32:00,1.05815,1.05815,1.0581,1.05815,54600000.0
2009-11-10 04:33:00,1.05815,1.05815,1.05805,1.0581,80400000.0
2009-11-10 04:34:00,1.0581,1.0581,1.05795,1.058,50800000.0
2009-11-10 04:35:00,1.05795,1.05815,1.05795,1.058,108800000.0
2009-11-10 04:36:00,1.058,1.058,1.05795,1.058,80200000.0
2009-11-10 04:37:00,1.058,1.05805,1.058,1.058,87000000.0
2009-11-10 04:38:00,1.058,1.05805,1.058,1.058,119200000.0
2009-11-10 04:39:00,1.058,1.05805,1.058,1.058,99400000.0
2009-11-10 04:40:00,1.058,1.058,1.0579,1.0579,171400000.0
2009-11-10 04:41:00,1.0579,1.05795,1.0578,1.0578,72300000.0
2009-11-10 04:42:00,1.0578,1.0578,1.0578,1.0578,9400000.0
2009-11-10 04:43:00,1.05765,1.05785,1.05765,1.05785,13600000.0
2009-11-10 04:44:00,1.05785,1.05805,1.05785,1.05795,53700000.0
2009-11-10 04:45:00,1.05795,1.058,1.05785,1.058,98800000.0
2009-11-10 04:46:00,1.058,1.05805,1.05785,1.05785,69200000.0
2009-11-10 04:47:00,1.05785,1.05785,1.0578,1.05785,115300000.0
2009-11-10 04:48:00,1.05785,1.05785,1.05765,1.05765,72900000.0
2009-11-10 04:49:00,1.05765,1.05775,1.05765,1.0577,98600000.0
2009-11-10 04:50:00,1.0577,1.0577,1.0574,1.05755,99800000.0
2009-11-10 04:51:00,1.05755,1.05765,1.05745,1.0575,113500000.0
2009-11-10 04:52:00,1.0575,1.0575,1.05745,1.05745,150800000.0
2009-11-10 04:53:00,1.05745,1.05745,1.05745,1.05745,131500000.0
2009-11-10 04:54:00,1.05745,1.05745,1.05705,1.05705,62600000.0
2009-11-10 04:55:00,1.05705,1.05705,1.05695,1.05695,96400000.0
2009-11-10 04:56:00,1.05695,1.057,1.05695,1.057,40100000.0
2009-11-10 04:57:00,1.057,1.057,1.057,1.057,23200000.0
2009-11-10 04:58:00,1.05705,1.05735,1.05705,1.05735,33300000.0
2009-11-10 04:59:00,1.0573,1.05735,1.05725,1.05735,51300000.0
2009-11-10 05:00:00,1.05735,1.05745,1.05735,1.0574,45200000.0
2009-11-10 05:01:00,1.0574,1.05745,1.0574,1.0574,36200000.0
2009-11-10 05:02:00,1.05745,1.05745,1.05745,1.05745,40700000.0
2009-11-10 05:03:00,1.05745,1.05755,1.05745,1.05755,97000000.0
2009-11-10 05:04:00,1.05755,1.05755,1.0575,1.0575,40200000.0
2009-11-10 05:05:00,1.05755,1.05755,1.0575,1.0575,9300000.0
2009-11-10 05:06:00,1.05755,1.05755,1.05745,1.0575,61500000.0
2009-11-10 05:07:00,1.0575,1.0575,1.05745,1.05745,89500000.0
2009-11-10 05:08:00,1.05745,1.05765,1.05745,1.0575,63500000.0
2009-11-10 05:09:00,1.05755,1.05785,1.0575,1.05775,37400000.0
2009-11-10 05:10:00,1.05775,1.058,1.05775,1.05795,21600000.0
2009-11-10 05:11:00,1.0579,1.058,1.05785,1.05795,41300000.0
2009-11-10 05:12:00,1.05795,1.05815,1.05795,1.05795,46900000.0
2009-11-10 05:13:00,1.058,1.0581,1.058,1.058,36000000.0
2009-11-10 05:14:00,1.058,1.058,1.0579,1.05795,21200000.0
2009-11-10 05:15:00,1.05795,1.05795,1.05775,1.05775,100000000.0
2009-11-10 05:16:00,1.05775,1.05795,1.0575,1.0579,63000000.0
2009-11-10 05:17:00,1.0579,1.0579,1.05775,1.05775,55100000.0
2009-11-10 05:18:00,1.05775,1.05775,1.05775,1.05775,30100000.0
2009-11-10 05:19:00,1.05775,1.05785,1.0577,1.05775,46500000.0
2009-11-10 05:20:00,1.05775,1.05775,1.0577,1.0577,33800000.0
2009-11-10 05:21:00,1.0577,1.05775,1.05755,1.0577,43200000.0
2009-11-10 05:22:00,1.05775,1.05795,1.05775,1.0579,34300000.0
2009-11-10 05:23:00,1.0579,1.0579,1.05775,1.05775,57200000.0
2009-11-10 05:24:00,1.05775,1.05775,1.05775,1.05775,27800000.0
2009-11-10 05:25:00,1.05775,1.05775,1.0577,1.05775,33200000.0
2009-11-10 05:26:00,1.05775,1.05775,1.05755,1.05775,41400000.0
2009-11-10 05:27:00,1.05775,1.05785,1.05775,1.05775,50600000.0
2009-11-10 05:28:00,1.05775,1.05775,1.0577,1.05775,52000000.0
2009-11-10 05:29:00,1.05775,1.05785,1.05775,1.05775,58000000.0
2009-11-10 05:30:00,1.05775,1.05785,1.05775,1.05785,37100000.0
2009-11-10 05:31:00,1.05785,1.05785,1.0578,1.05785,35100000.0
2009-11-10 05:32:00,1.05785,1.05785,1.05775,1.0578,103900000.0
2009-11-10 05:33:00,1.0578,1.05785,1.05745,1.0575,106600000.0
2009-11-10 05:34:00,1.05755,1.05765,1.05755,1.05755,160900000.0
2009-11-10 05:35:00,1.05755,1.05755,1.057,1.057,108600000.0
2009-11-10 05:36:00,1.05705,1.0572,1.057,1.057,76800000.0
2009-11-10 05:37:00,1.057,1.057,1.057,1.057,123200000.0
2009-11-10 05:38:00,1.057,1.05705,1.0569,1.057,109000000.0
2009-11-10 05:39:00,1.057,1.05715,1.057,1.05715,65000000.0
2009-11-10 05:40:00,1.05715,1.05765,1.05705,1.05755,59200000.0
2009-11-10 05:41:00,1.05755,1.05755,1.05755,1.05755,11000000.0
2009-11-10 05:42:00,1.05755,1.05755,1.05755,1.05755,13600000.0
2009-11-10 05:43:00,1.05755,1.05755,1.05745,1.05745,32400000.0
2009-11-10 05:44:00,1.05745,1.05745,1.0571,1.0571,74900000.0
2009-11-10 05:45:00,1.0571,1.0572,1.0571,1.05715,101600000.0
2009-11-10 05:46:00,1.05715,1.05715,1.0571,1.0571,127800000.0
2009-11-10 05:47:00,1.0571,1.0571,1.0571,1.0571,4800000.0
2009-11-10 05:48:00,1.0573,1.0573,1.0573,1.0573,5800000.0
2009-11-10 05:49:00,1.0573,1.0573,1.0571,1.0571,69000000.0
2009-11-10 05:50:00,1.0571,1.0571,1.057,1.057,92000000.0
2009-11-10 05:51:00,1.057,1.057,1.0569,1.05695,139200000.0
2009-11-10 05:52:00,1.05685,1.0571,1.05685,1.057,102600000.0
2009-11-10 05:53:00,1.057,1.05705,1.0569,1.0569,89900000.0
2009-11-10 05:54:00,1.0569,1.057,1.0569,1.057,102300000.0
2009-11-10 05:55:00,1.057,1.057,1.05685,1.05685,105900000.0
2009-11-10 05:56:00,1.05685,1.05685,1.05655,1.05665,108700000.0
2009-11-10 05:57:00,1.05665,1.05665,1.0566,1.0566,49400000.0
2009-11-10 05:58:00,1.0566,1.05675,1.0566,1.05675,39800000.0
2009-11-10 05:59:00,1.05675,1.05695,1.05675,1.0568,41800000.0
2009-11-10 06:00:00,1.0568,1.05695,1.05675,1.0568,43000000.0
2009-11-10 06:01:00,1.0568,1.0568,1.0568,1.0568,4800000.0
2009-11-10 06:02:00,1.0568,1.0568,1.0568,1.0568,9600000.0
2009-11-10 06:03:00,1.0568,1.05685,1.0568,1.05685,14600000.0
2009-11-10 06:04:00,1.05685,1.05685,1.0567,1.05675,44900000.0
2009-11-10 06:05:00,1.05675,1.0569,1.05675,1.0569,24500000.0
2009-11-10 06:06:00,1.05685,1.05695,1.05675,1.05695,42700000.0
2009-11-10 06:07:00,1.05695,1.05695,1.0568,1.05685,73300000.0
2009-11-10 06:08:00,1.05685,1.0569,1.05685,1.0569,23400000.0
2009-11-10 06:09:00,1.0569,1.05695,1.05685,1.05695,46200000.0
2009-11-10 06:10:00,1.05695,1.05695,1.05695,1.05695,4800000.0
2009-11-10 06:11:00,1.05664,1.05685,1.05655,1.05673,53800000.0
2009-11-10 06:12:00,1.05705,1.0571,1.05705,1.05705,38000000.0
2009-11-10 06:13:00,1.05705,1.05705,1.05705,1.05705,12000000.0
2009-11-10 06:14:00,1.05695,1.05715,1.05695,1.05705,95900000.0
2009-11-10 06:15:00,1.05705,1.05715,1.05705,1.05705,38800000.0
2009-11-10 06:16:00,1.05705,1.0571,1.05705,1.0571,33000000.0
2009-11-10 06:17:00,1.0571,1.05715,1.05705,1.05705,82500000.0
2009-11-10 06:18:00,1.0571,1.05715,1.05705,1.05715,46100000.0
2009-11-10 06:19:00,1.057,1.05705,1.057,1.05705,37800000.0
2009-11-10 06:20:00,1.05705,1.05705,1.05705,1.05705,7200000.0
2009-11-10 06:21:00,1.05705,1.05715,1.05705,1.05715,18100000.0
2009-11-10 06:22:00,1.05715,1.05715,1.057,1.057,47300000.0
2009-11-10 06:23:00,1.05695,1.05705,1.0569,1.05695,99400000.0
2009-11-10 06:24:00,1.05695,1.0571,1.05695,1.0571,62300000.0
2009-11-10 06:25:00,1.0571,1.0572,1.0571,1.0572,13200000.0
2009-11-10 06:26:00,1.0572,1.0572,1.05705,1.0571,23000000.0
2009-11-10 06:27:00,1.0571,1.05715,1.0571,1.05715,24000000.0
2009-11-10 06:28:00,1.05715,1.05715,1.05715,1.05715,7200000.0
2009-11-10 06:29:00,1.05715,1.0572,1.05715,1.05715,25900000.0
2009-11-10 06:30:00,1.05715,1.05725,1.05715,1.05725,14400000.0
2009-11-10 06:31:00,1.05725,1.05725,1.05715,1.05715,20200000.0
2009-11-10 06:32:00,1.05715,1.05715,1.057,1.057,37600000.0
2009-11-10 06:33:00,1.05705,1.05725,1.05705,1.05725,30000000.0
2009-11-10 06:34:00,1.05725,1.0573,1.05725,1.0573,24000000.0
2009-11-10 06:35:00,1.0573,1.0577,1.0573,1.0577,89900000.0
2009-11-10 06:36:00,1.05765,1.0577,1.05755,1.0577,94100000.0
2009-11-10 06:37:00,1.0577,1.0577,1.0577,1.0577,2400000.0
2009-11-10 06:38:00,1.05744,1.0576,1.05743,1.05752,171500000.0
2009-11-10 06:39:00,1.0577,1.0577,1.0577,1.0577,7200000.0
2009-11-10 06:40:00,1.05755,1.05758,1.05746,1.05755,174100000.0
2009-11-10 06:41:00,1.0577,1.0577,1.05765,1.05765,24800000.0
2009-11-10 06:42:00,1.05765,1.05775,1.05765,1.05775,24700000.0
2009-11-10 06:43:00,1.05775,1.05775,1.05775,1.05775,46000000.0
2009-11-10 06:44:00,1.05758,1.05764,1.05743,1.0575,477900000.0
2009-11-10 06:45:00,1.05775,1.05775,1.05745,1.05745,122400000.0
2009-11-10 06:46:00,1.05745,1.05745,1.05735,1.05735,25900000.0
2009-11-10 06:47:00,1.05735,1.0575,1.05735,1.0575,22300000.0
2009-11-10 06:48:00,1.0575,1.0575,1.0575,1.0575,7200000.0
2009-11-10 06:49:00,1.05745,1.05745,1.05745,1.05745,44300000.0
2009-11-10 06:50:00,1.05745,1.05745,1.05745,1.05745,10100000.0
2009-11-10 06:51:00,1.05745,1.05745,1.05745,1.05745,4900000.0
2009-11-10 06:52:00,1.05745,1.05745,1.05745,1.05745,40300000.0
2009-11-10 06:53:00,1.05755,1.05765,1.05755,1.05755,19700000.0
2009-11-10 06:54:00,1.05755,1.05755,1.0574,1.05745,45000000.0
2009-11-10 06:55:00,1.05745,1.0577,1.05745,1.0577,67100000.0
2009-11-10 06:56:00,1.0577,1.0577,1.0577,1.0577,9600000.0
2009-11-10 06:57:00,1.0577,1.0577,1.0577,1.0577,4800000.0
2009-11-10 06:58:00,1.0577,1.0577,1.0577,1.0577,9600000.0
2009-11-10 06:59:00,1.05775,1.0578,1.05775,1.0578,17300000.0
2009-11-10 07:00:00,1.0578,1.05795,1.05775,1.05795,55500000.0
2009-11-10 07:01:00,1.05795,1.05795,1.0579,1.0579,69800000.0
2009-11-10 07:02:00,1.0579,1.0579,1.0579,1.0579,14400000.0
2009-11-10 07:03:00,1.05785,1.05795,1.05785,1.05785,50500000.0
2009-11-10 07:04:00,1.05785,1.05785,1.05775,1.05785,65100000.0
2009-11-10 07:05:00,1.05785,1.05785,1.05775,1.05775,21800000.0
2009-11-10 07:06:00,1.05785,1.05785,1.05775,1.05785,60400000.0
2009-11-10 07:07:00,1.05785,1.05785,1.05785,1.05785,65300000.0
2009-11-10 07:08:00,1.05785,1.05825,1.05785,1.05805,145400000.0
2009-11-10 07:09:00,1.0581,1.05855,1.0581,1.05825,82700000.0
2009-11-10 07:10:00,1.05825,1.05875,1.05825,1.0586,60100000.0
2009-11-10 07:11:00,1.0586,1.0586,1.05855,1.05855,26800000.0
2009-11-10 07:12:00,1.05865,1.05865,1.05855,1.05855,44100000.0
2009-11-10 07:13:00,1.05865,1.05865,1.05865,1.05865,17900000.0
2009-11-10 07:14:00,1.05865,1.05865,1.05835,1.05845,53100000.0
2009-11-10 07:15:00,1.05845,1.05935,1.05845,1.05935,113000000.0
2009-11-10 07:16:00,1.05945,1.05955,1.05915,1.0594,100700000.0
2009-11-10 07:17:00,1.05945,1.0595,1.0592,1.05925,73600000.0
2009-11-10 07:18:00,1.05925,1.05935,1.05905,1.05935,119900000.0
2009-11-10 07:19:00,1.05935,1.0594,1.05925,1.05935,133600000.0
2009-11-10 07:20:00,1.0593,1.0593,1.05915,1.05915,85800000.0
2009-11-10 07:21:00,1.0591,1.05925,1.059,1.05905,68300000.0
2009-11-10 07:22:00,1.05905,1.05905,1.05895,1.059,145500000.0
2009-11-10 07:23:00,1.05905,1.0591,1.05875,1.05885,144000000.0
2009-11-10 07:24:00,1.05885,1.0591,1.05885,1.05895,90500000.0
2009-11-10 07:25:00,1.05895,1.05895,1.05875,1.0588,65200000.0
2009-11-10 07:26:00,1.05885,1.05885,1.0581,1.05835,119600000.0
2009-11-10 07:27:00,1.0584,1.0586,1.0584,1.05855,99000000.0
2009-11-10 07:28:00,1.05855,1.05885,1.05855,1.0588,69200000.0
2009-11-10 07:29:00,1.0588,1.0591,1.0588,1.0591,86800000.0
2009-11-10 07:30:00,1.0591,1.0593,1.0591,1.05915,130700000.0
2009-11-10 07:31:00,1.05915,1.05925,1.0589,1.05895,76500000.0
2009-11-10 07:32:00,1.05895,1.05915,1.05885,1.0589,124500000.0
2009-11-10 07:33:00,1.05885,1.05885,1.0588,1.0588,91200000.0
2009-11-10 07:34:00,1.0588,1.0588,1.05865,1.05865,131700000.0
2009-11-10 07:35:00,1.05865,1.05875,1.05865,1.05865,66200000.0
2009-11-10 07:36:00,1.05865,1.05915,1.05865,1.05915,79800000.0
2009-11-10 07:37:00,1.05915,1.0595,1.05915,1.05935,119500000.0
2009-11-10 07:38:00,1.05935,1.05935,1.059,1.059,82600000.0
2009-11-10 07:39:00,1.059,1.059,1.05885,1.0589,70100000.0
2009-11-10 07:40:00,1.0589,1.0589,1.05885,1.05885,27300000.0
2009-11-10 07:41:00,1.05885,1.05895,1.05885,1.05895,79200000.0
2009-11-10 07:42:00,1.05895,1.05905,1.05895,1.05905,41900000.0
2009-11-10 07:43:00,1.05905,1.05925,1.05905,1.0591,56800000.0
2009-11-10 07:44:00,1.0591,1.05935,1.059,1.0592,136100000.0
2009-11-10 07:45:00,1.0592,1.05935,1.0592,1.05935,32100000.0
2009-11-10 07:46:00,1.05945,1.0596,1.05935,1.05945,68100000.0
2009-11-10 07:47:00,1.05935,1.06065,1.05935,1.06035,186200000.0
2009-11-10 07:48:00,1.06025,1.06035,1.05965,1.05985,161000000.0
2009-11-10 07:49:00,1.05985,1.06015,1.05975,1.0601,106400000.0
2009-11-10 07:50:00,1.0601,1.06055,1.06005,1.06005,155700000.0
2009-11-10 07:51:00,1.06005,1.06005,1.05965,1.05965,181600000.0
2009-11-10 07:52:00,1.05965,1.0598,1.0595,1.05965,108400000.0
2009-11-10 07:53:00,1.05965,1.05965,1.0593,1.0595,121700000.0
2009-11-10 07:54:00,1.05945,1.0596,1.05935,1.05955,105800000.0
2009-11-10 07:55:00,1.05955,1.05965,1.05955,1.05955,75400000.0
2009-11-10 07:56:00,1.05955,1.0596,1.05925,1.0594,117400000.0
2009-11-10 07:57:00,1.0594,1.05945,1.05925,1.05925,19400000.0
2009-11-10 07:58:00,1.05925,1.0594,1.05925,1.05925,42500000.0
2009-11-10 07:59:00,1.05925,1.05925,1.05925,1.05925,41200000.0
2009-11-10 08:00:00,1.05925,1.05925,1.0592,1.0592,28700000.0
2009-11-10 08:01:00,1.0592,1.05925,1.05885,1.05895,111200000.0
2009-11-10 08:02:00,1.05895,1.05935,1.05895,1.05935,28100000.0
2009-11-10 08:03:00,1.0593,1.05935,1.05925,1.0593,44800000.0
2009-11-10 08:04:00,1.0593,1.05935,1.0593,1.0593,39400000.0
2009-11-10 08:05:00,1.0593,1.0593,1.05875,1.05905,200700000.0
2009-11-10 08:06:00,1.05905,1.0592,1.05895,1.05895,35700000.0
2009-11-10 08:07:00,1.059,1.0593,1.059,1.0593,57100000.0
2009-11-10 08:08:00,1.0593,1.05945,1.0593,1.0594,70000000.0
2009-11-10 08:09:00,1.0594,1.05955,1.05925,1.05925,93200000.0
2009-11-10 08:10:00,1.05935,1.05935,1.05905,1.0591,100800000.0
2009-11-10 08:11:00,1.0591,1.0591,1.059,1.059,72800000.0
2009-11-10 08:12:00,1.05905,1.05905,1.05895,1.05895,52200000.0
2009-11-10 08:13:00,1.05895,1.05895,1.0585,1.05855,155900000.0
2009-11-10 08:14:00,1.0586,1.05875,1.0584,1.05845,95100000.0
2009-11-10 08:15:00,1.05845,1.05845,1.05835,1.05835,24600000.0
2009-11-10 08:16:00,1.05835,1.05835,1.05785,1.05785,95200000.0
2009-11-10 08:17:00,1.05785,1.0579,1.05755,1.05755,157200000.0
2009-11-10 08:18:00,1.05755,1.05785,1.05755,1.05785,47900000.0
2009-11-10 08:19:00,1.05785,1.05785,1.05785,1.05785,57400000.0
2009-11-10 08:20:00,1.05785,1.058,1.05785,1.058,83500000.0
2009-11-10 08:21:00,1.058,1.058,1.058,1.058,69600000.0
2009-11-10 08:22:00,1.058,1.058,1.058,1.058,4800000.0
2009-11-10 08:23:00,1.058,1.058,1.05735,1.0577,92400000.0
2009-11-10 08:24:00,1.05765,1.05795,1.05755,1.0576,90600000.0
2009-11-10 08:25:00,1.0576,1.0576,1.05755,1.05755,23900000.0
2009-11-10 08:26:00,1.05755,1.05765,1.0575,1.05755,83200000.0
2009-11-10 08:27:00,1.05755,1.05785,1.05755,1.05775,84100000.0
2009-11-10 08:28:00,1.05775,1.05785,1.05775,1.05785,68100000.0
2009-11-10 08:29:00,1.05785,1.0579,1.0578,1.0579,92600000.0
2009-11-10 08:30:00,1.0579,1.05825,1.0579,1.05825,54100000.0
2009-11-10 08:31:00,1.05825,1.05835,1.05825,1.05835,16800000.0
2009-11-10 08:32:00,1.05835,1.05845,1.05835,1.05845,34600000.0
2009-11-10 08:33:00,1.05845,1.05855,1.05845,1.05855,36100000.0
2009-11-10 08:34:00,1.0586,1.0586,1.0586,1.0586,12000000.0
2009-11-10 08:35:00,1.0586,1.0586,1.0586,1.0586,7200000.0
2009-11-10 08:36:00,1.0586,1.05865,1.0585,1.05855,63100000.0
2009-11-10 08:37:00,1.05855,1.05865,1.05845,1.05845,72100000.0
2009-11-10 08:38:00,1.05845,1.05845,1.05845,1.05845,4800000.0
2009-11-10 08:39:00,1.0584,1.05855,1.0584,1.05855,27600000.0
2009-11-10 08:40:00,1.05855,1.05865,1.05845,1.05865,46300000.0
2009-11-10 08:41:00,1.05865,1.0588,1.0585,1.0588,90900000.0
2009-11-10 08:42:00,1.0588,1.05895,1.05875,1.0589,46500000.0
2009-11-10 08:43:00,1.05885,1.0589,1.05885,1.0589,22300000.0
2009-11-10 08:44:00,1.0589,1.0589,1.0589,1.0589,12000000.0
2009-11-10 08:45:00,1.05861,1.05873,1.05827,1.05873,416100000.0
2009-11-10 08:46:00,1.0589,1.0589,1.0589,1.0589,38400000.0
2009-11-10 08:47:00,1.05885,1.05885,1.0587,1.0587,34500000.0
2009-11-10 08:48:00,1.0587,1.05875,1.05835,1.0585,66100000.0
2009-11-10 08:49:00,1.0585,1.05855,1.0585,1.05855,16200000.0
2009-11-10 08:50:00,1.0585,1.05855,1.0585,1.0585,45200000.0
2009-11-10 08:51:00,1.0585,1.0585,1.0585,1.0585,2400000.0
2009-11-10 08:52:00,1.0582,1.0583,1.05784,1.0583,238500000.0
2009-11-10 08:53:00,1.05845,1.05845,1.0582,1.0583,34900000.0
2009-11-10 08:54:00,1.0583,1.05835,1.05825,1.05825,70400000.0
2009-11-10 08:55:00,1.0583,1.0583,1.05805,1.0581,124500000.0
2009-11-10 08:56:00,1.0581,1.05825,1.05775,1.05795,44900000.0
2009-11-10 08:57:00,1.05795,1.05795,1.0576,1.0576,42000000.0
2009-11-10 08:58:00,1.0576,1.0576,1.05735,1.0574,54400000.0
2009-11-10 08:59:00,1.0574,1.0574,1.05645,1.05675,84400000.0
2009-11-10 09:00:00,1.05665,1.05685,1.0566,1.0568,110600000.0
2009-11-10 09:01:00,1.05685,1.0572,1.0567,1.05715,134800000.0
2009-11-10 09:02:00,1.0571,1.05725,1.0571,1.05725,103700000.0
2009-11-10 09:03:00,1.05735,1.0578,1.05735,1.0578,87600000.0
2009-11-10 09:04:00,1.0577,1.0578,1.05765,1.05775,151700000.0
2009-11-10 09:05:00,1.05775,1.0578,1.0577,1.0578,118500000.0
2009-11-10 09:06:00,1.0578,1.0579,1.0578,1.0579,41200000.0
2009-11-10 09:07:00,1.0579,1.05795,1.0579,1.05795,145000000.0
2009-11-10 09:08:00,1.05795,1.05805,1.05795,1.05805,24700000.0
2009-11-10 09:09:00,1.05815,1.05825,1.05805,1.05805,119900000.0
2009-11-10 09:10:00,1.05805,1.05805,1.0579,1.0579,91400000.0
2009-11-10 09:11:00,1.0579,1.05835,1.0579,1.0581,58200000.0
2009-11-10 09:12:00,1.0581,1.05835,1.0581,1.0583,49400000.0
2009-11-10 09:13:00,1.05825,1.0583,1.0581,1.05815,69800000.0
2009-11-10 09:14:00,1.05815,1.05825,1.0581,1.0581,24200000.0
2009-11-10 09:15:00,1.0581,1.0581,1.05775,1.058,81600000.0
2009-11-10 09:16:00,1.0579,1.05825,1.05775,1.05815,84500000.0
2009-11-10 09:17:00,1.05815,1.0583,1.05805,1.0581,63500000.0
2009-11-10 09:18:00,1.0581,1.0581,1.05795,1.05795,61400000.0
2009-11-10 09:19:00,1.0579,1.0581,1.0579,1.0581,92100000.0
2009-11-10 09:20:00,1.0581,1.05845,1.05795,1.0583,88600000.0
2009-11-10 09:21:00,1.05825,1.05825,1.05815,1.0582,142400000.0
2009-11-10 09:22:00,1.0582,1.05845,1.0582,1.0583,44900000.0
2009-11-10 09:23:00,1.0583,1.05865,1.0583,1.05865,77300000.0
2009-11-10 09:24:00,1.05865,1.05875,1.0586,1.05875,49200000.0
2009-11-10 09:25:00,1.05875,1.059,1.05875,1.0589,205800000.0
2009-11-10 09:26:00,1.0589,1.0591,1.05885,1.059,110500000.0
2009-11-10 09:27:00,1.059,1.05905,1.0588,1.0588,55800000.0
2009-11-10 09:28:00,1.0588,1.05885,1.0586,1.05875,151700000.0
2009-11-10 09:29:00,1.05875,1.0588,1.05875,1.0588,99700000.0
2009-11-10 09:30:00,1.0587,1.0588,1.0586,1.0587,243000000.0
2009-11-10 09:31:00,1.0587,1.0587,1.05855,1.0587,117700000.0
2009-11-10 09:32:00,1.0587,1.05875,1.0587,1.05875,40500000.0
2009-11-10 09:33:00,1.05875,1.0588,1.0585,1.0587,126500000.0
2009-11-10 09:34:00,1.0587,1.0587,1.05835,1.05855,104900000.0
2009-11-10 09:35:00,1.05855,1.05855,1.05845,1.05845,147400000.0
2009-11-10 09:36:00,1.05845,1.05865,1.0584,1.05845,164500000.0
2009-11-10 09:37:00,1.05845,1.0586,1.05825,1.0586,140500000.0
2009-11-10 09:38:00,1.0586,1.0586,1.05845,1.05855,83700000.0
2009-11-10 09:39:00,1.05855,1.05865,1.0583,1.0583,115700000.0
2009-11-10 09:40:00,1.0583,1.0585,1.0583,1.05845,99200000.0
2009-11-10 09:41:00,1.05845,1.05865,1.05845,1.05855,110500000.0
2009-11-10 09:42:00,1.05855,1.05865,1.0584,1.0585,72100000.0
2009-11-10 09:43:00,1.05855,1.0587,1.05855,1.0587,47500000.0
2009-11-10 09:44:00,1.0587,1.05875,1.0587,1.05875,73700000.0
2009-11-10 09:45:00,1.05875,1.05885,1.0587,1.0587,123200000.0
2009-11-10 09:46:00,1.0587,1.05875,1.05815,1.05855,331200000.0
2009-11-10 09:47:00,1.05855,1.0589,1.05845,1.0585,217700000.0
2009-11-10 09:48:00,1.05855,1.05865,1.05855,1.05855,77200000.0
2009-11-10 09:49:00,1.05855,1.059,1.05855,1.059,61800000.0
2009-11-10 09:50:00,1.059,1.0591,1.05895,1.05895,37000000.0
2009-11-10 09:51:00,1.05895,1.05925,1.05895,1.05905,68600000.0
2009-11-10 09:52:00,1.05915,1.05925,1.059,1.05905,150300000.0
2009-11-10 09:53:00,1.0591,1.0595,1.0591,1.0594,112700000.0
2009-11-10 09:54:00,1.0595,1.05975,1.0595,1.0597,208000000.0
2009-11-10 09:55:00,1.0597,1.0598,1.0597,1.0598,38200000.0
2009-11-10 09:56:00,1.0598,1.05985,1.05935,1.0594,268000000.0
2009-11-10 09:57:00,1.0594,1.0595,1.05915,1.05915,206800000.0
2009-11-10 09:58:00,1.05915,1.0592,1.05915,1.0592,67400000.0
2009-11-10 09:59:00,1.0592,1.0593,1.059,1.0593,140800000.0
2009-11-10 10:00:00,1.0593,1.0594,1.0591,1.0591,135100000.0
2009-11-10 10:01:00,1.0591,1.0596,1.0591,1.05935,256700000.0
2009-11-10 10:02:00,1.05935,1.05955,1.05925,1.05955,193400000.0
2009-11-10 10:03:00,1.05955,1.0596,1.0593,1.05945,93600000.0
2009-11-10 10:04:00,1.05945,1.0595,1.0592,1.05935,125800000.0
2009-11-10 10:05:00,1.0593,1.0593,1.05915,1.05925,64200000.0
2009-11-10 10:06:00,1.0593,1.05935,1.05915,1.05925,244700000.0
2009-11-10 10:07:00,1.05925,1.05925,1.0589,1.0591,267100000.0
2009-11-10 10:08:00,1.0591,1.05935,1.05905,1.05935,199800000.0
2009-11-10 10:09:00,1.0593,1.05945,1.05915,1.0594,180000000.0
2009-11-10 10:10:00,1.0594,1.05955,1.0594,1.05945,180200000.0
2009-11-10 10:11:00,1.0594,1.0594,1.0592,1.05935,216700000.0
2009-11-10 10:12:00,1.05935,1.05935,1.0593,1.05935,187700000.0
2009-11-10 10:13:00,1.0594,1.0594,1.05885,1.05895,84000000.0
2009-11-10 10:14:00,1.059,1.05925,1.05895,1.05915,230900000.0
2009-11-10 10:15:00,1.05915,1.05915,1.05865,1.05875,236400000.0
2009-11-10 10:16:00,1.0588,1.0591,1.0587,1.0591,370700000.0
2009-11-10 10:17:00,1.0591,1.0592,1.05895,1.05915,314600000.0
2009-11-10 10:18:00,1.05915,1.05945,1.05915,1.05925,293400000.0
2009-11-10 10:19:00,1.05925,1.0597,1.05925,1.0596,261300000.0
2009-11-10 10:20:00,1.05955,1.0596,1.0592,1.0594,378000002.0
2009-11-10 10:21:00,1.0594,1.0594,1.05845,1.05845,201700000.0
2009-11-10 10:22:00,1.05845,1.0588,1.05845,1.05875,463600000.0
2009-11-10 10:23:00,1.05875,1.05895,1.0587,1.0589,134300000.0
2009-11-10 10:24:00,1.05895,1.05895,1.05875,1.05895,222200000.0
2009-11-10 10:25:00,1.05895,1.0592,1.0589,1.0592,143400000.0
2009-11-10 10:26:00,1.0593,1.0593,1.05905,1.05905,256700000.0
2009-11-10 10:27:00,1.0591,1.0593,1.05905,1.0592,160400000.0
2009-11-10 10:28:00,1.0592,1.05955,1.0592,1.0595,152900000.0
2009-11-10 10:29:00,1.0595,1.0595,1.0594,1.0594,247400001.0
2009-11-10 10:30:00,1.0594,1.0594,1.0593,1.0594,72200000.0
2009-11-10 10:31:00,1.0594,1.0594,1.0592,1.0593,75800000.0
2009-11-10 10:32:00,1.0593,1.0597,1.0593,1.05965,282799999.0
2009-11-10 10:33:00,1.0596,1.0597,1.0594,1.0594,112300000.0
2009-11-10 10:34:00,1.05945,1.05965,1.05945,1.0596,296600000.0
2009-11-10 10:35:00,1.0596,1.05975,1.0596,1.0596,117200000.0
2009-11-10 10:36:00,1.0596,1.0596,1.0592,1.0593,183600000.0
2009-11-10 10:37:00,1.0593,1.0595,1.0593,1.0595,72300000.0
2009-11-10 10:38:00,1.0595,1.0595,1.05925,1.05925,281800000.0
2009-11-10 10:39:00,1.0592,1.05925,1.0592,1.0592,178900000.0
2009-11-10 10:40:00,1.0592,1.0592,1.0587,1.05875,238300000.0
2009-11-10 10:41:00,1.05875,1.05885,1.0587,1.0588,163800000.0
2009-11-10 10:42:00,1.05885,1.05895,1.05855,1.05895,204600000.0
2009-11-10 10:43:00,1.05895,1.05895,1.0585,1.05865,278500000.0
2009-11-10 10:44:00,1.0585,1.05875,1.0585,1.0587,157200000.0
2009-11-10 10:45:00,1.0587,1.0587,1.05845,1.05855,243900000.0
2009-11-10 10:46:00,1.0586,1.0587,1.05805,1.05805,336300000.0
2009-11-10 10:47:00,1.058,1.05845,1.058,1.0581,227600000.0
2009-11-10 10:48:00,1.05815,1.0583,1.05815,1.05815,76200000.0
2009-11-10 10:49:00,1.0582,1.05825,1.05805,1.0582,84800000.0
2009-11-10 10:50:00,1.0582,1.05835,1.05815,1.05835,136600000.0
2009-11-10 10:51:00,1.05835,1.05845,1.0582,1.05845,191800000.0
2009-11-10 10:52:00,1.05845,1.05845,1.05805,1.05805,274200000.0
2009-11-10 10:53:00,1.05805,1.0584,1.05805,1.05835,164300000.0
2009-11-10 10:54:00,1.05835,1.05835,1.05815,1.05815,112000000.0
2009-11-10 10:55:00,1.05815,1.0584,1.0581,1.05835,333800000.0
2009-11-10 10:56:00,1.05835,1.05835,1.0581,1.0581,150500000.0
2009-11-10 10:57:00,1.0581,1.05855,1.0581,1.05855,213300000.0
2009-11-10 10:58:00,1.05855,1.05855,1.0583,1.0583,243200000.0
2009-11-10 10:59:00,1.0583,1.0584,1.0581,1.0581,167300000.0
2009-11-10 11:00:00,1.0581,1.0582,1.05765,1.0579,227500000.0
2009-11-10 11:01:00,1.0579,1.05805,1.0577,1.0577,212500000.0
2009-11-10 11:02:00,1.0577,1.058,1.0577,1.058,108100000.0
2009-11-10 11:03:00,1.058,1.0581,1.0578,1.05795,218000000.0
2009-11-10 11:04:00,1.05795,1.0582,1.05795,1.0582,147400000.0
2009-11-10 11:05:00,1.0582,1.05835,1.0582,1.05825,90100000.0
2009-11-10 11:06:00,1.05825,1.05825,1.0581,1.05825,124200000.0
2009-11-10 11:07:00,1.05825,1.05825,1.0581,1.05815,92300000.0
2009-11-10 11:08:00,1.05815,1.05825,1.0581,1.0581,137800000.0
2009-11-10 11:09:00,1.05815,1.0582,1.0581,1.05815,161600000.0
2009-11-10 11:10:00,1.0581,1.0581,1.0579,1.0579,177200000.0
2009-11-10 11:11:00,1.0579,1.0579,1.05765,1.0579,279700000.0
2009-11-10 11:12:00,1.0579,1.0579,1.05775,1.0579,271500000.0
2009-11-10 11:13:00,1.0579,1.0579,1.0574,1.0575,276300000.0
2009-11-10 11:14:00,1.0575,1.0575,1.05735,1.0575,59600000.0
2009-11-10 11:15:00,1.0575,1.05765,1.0575,1.05765,60400000.0
2009-11-10 11:16:00,1.05765,1.05765,1.0575,1.0575,91500000.0
2009-11-10 11:17:00,1.0575,1.0576,1.0575,1.0575,22800000.0
2009-11-10 11:18:00,1.0575,1.05775,1.0575,1.05775,362400000.0
2009-11-10 11:19:00,1.05775,1.0582,1.0577,1.0582,180900000.0
2009-11-10 11:20:00,1.0582,1.0582,1.058,1.05805,110700000.0
2009-11-10 11:21:00,1.0581,1.0586,1.0581,1.0585,334600000.0
2009-11-10 11:22:00,1.0585,1.05875,1.0585,1.05875,357500000.0
2009-11-10 11:23:00,1.05875,1.05875,1.05835,1.0586,567700000.0
2009-11-10 11:24:00,1.0586,1.0586,1.0584,1.0584,189500000.0
2009-11-10 11:25:00,1.05845,1.05855,1.0583,1.05845,145100000.0
2009-11-10 11:26:00,1.05845,1.05845,1.05825,1.05825,145500000.0
2009-11-10 11:27:00,1.05825,1.05825,1.05815,1.0582,121100000.0
2009-11-10 11:28:00,1.0582,1.05865,1.0582,1.0586,412499998.0
2009-11-10 11:29:00,1.0586,1.0586,1.05855,1.05855,153600000.0
2009-11-10 11:30:00,1.05855,1.05875,1.05855,1.05865,330500000.0
2009-11-10 11:31:00,1.05865,1.0587,1.0585,1.0587,104300000.0
2009-11-10 11:32:00,1.0587,1.0587,1.05835,1.05835,93800000.0
2009-11-10 11:33:00,1.05835,1.0584,1.05805,1.05805,316500000.0
2009-11-10 11:34:00,1.05805,1.05805,1.0579,1.05795,89600000.0
2009-11-10 11:35:00,1.0579,1.05795,1.0578,1.0578,156100000.0
2009-11-10 11:36:00,1.0578,1.05795,1.05765,1.05765,192000000.0
2009-11-10 11:37:00,1.05765,1.058,1.05755,1.058,317900000.0
2009-11-10 11:38:00,1.058,1.058,1.0577,1.0578,127800000.0
2009-11-10 11:39:00,1.0578,1.05795,1.0577,1.05785,232500000.0
2009-11-10 11:40:00,1.05785,1.0579,1.0578,1.05785,128600000.0
2009-11-10 11:41:00,1.05785,1.05795,1.05775,1.05785,377900000.0
2009-11-10 11:42:00,1.0579,1.0579,1.05755,1.05765,289400000.0
2009-11-10 11:43:00,1.0576,1.05775,1.0576,1.0577,193400000.0
2009-11-10 11:44:00,1.0577,1.058,1.05745,1.05795,225300000.0
2009-11-10 11:45:00,1.05795,1.058,1.05755,1.05765,353900000.0
2009-11-10 11:46:00,1.05765,1.05765,1.05755,1.0576,142700000.0
2009-11-10 11:47:00,1.0576,1.0578,1.0576,1.0578,101400000.0
2009-11-10 11:48:00,1.0578,1.0578,1.0576,1.05775,254100000.0
2009-11-10 11:49:00,1.05775,1.05775,1.0574,1.05745,150300000.0
2009-11-10 11:50:00,1.05745,1.0576,1.0574,1.0575,264499999.0
2009-11-10 11:51:00,1.0574,1.0575,1.0574,1.0575,167900002.0
2009-11-10 11:52:00,1.0575,1.05755,1.0573,1.0573,182200000.0
2009-11-10 11:53:00,1.0573,1.0573,1.0572,1.0572,94400000.0
2009-11-10 11:54:00,1.05715,1.05715,1.05705,1.0571,94900000.0
2009-11-10 11:55:00,1.0571,1.0571,1.05705,1.05705,11200000.0
2009-11-10 11:56:00,1.05705,1.0571,1.05705,1.0571,43900000.0
2009-11-10 11:57:00,1.05705,1.05705,1.05705,1.05705,54400000.0
2009-11-10 11:58:00,1.05705,1.0572,1.057,1.05705,141900001.0
2009-11-10 11:59:00,1.0571,1.0571,1.05705,1.05705,147500000.0
2009-11-10 12:00:00,1.0571,1.0581,1.0571,1.0578,312700000.0
2009-11-10 12:01:00,1.0579,1.05835,1.05785,1.0583,378299999.0
2009-11-10 12:02:00,1.0583,1.059,1.0583,1.0587,358800000.0
2009-11-10 12:03:00,1.0587,1.0587,1.0583,1.0583,167600000.0
2009-11-10 12:04:00,1.05825,1.0583,1.05825,1.05825,199400000.0
2009-11-10 12:05:00,1.05825,1.05825,1.0577,1.0578,255100000.0
2009-11-10 12:06:00,1.0578,1.05805,1.05775,1.05795,237000001.0
2009-11-10 12:07:00,1.0579,1.0581,1.0577,1.0577,309900000.0
2009-11-10 12:08:00,1.0577,1.058,1.0576,1.05795,627100001.0
2009-11-10 12:09:00,1.05795,1.058,1.05775,1.0579,562600000.0
2009-11-10 12:10:00,1.0579,1.0579,1.05725,1.05755,560300000.0
2009-11-10 12:11:00,1.05755,1.0582,1.0575,1.0582,754900001.0
2009-11-10 12:12:00,1.0582,1.0582,1.0577,1.05775,241700000.0
2009-11-10 12:13:00,1.05775,1.0579,1.0576,1.0576,308700000.0
2009-11-10 12:14:00,1.0576,1.05775,1.0575,1.05775,374800000.0
2009-11-10 12:15:00,1.05775,1.05785,1.0575,1.05755,326300000.0
2009-11-10 12:16:00,1.05755,1.05755,1.0572,1.05725,263100000.0
2009-11-10 12:17:00,1.05725,1.05745,1.05715,1.05735,378399999.0
2009-11-10 12:18:00,1.0574,1.0575,1.0574,1.05745,154900001.0
2009-11-10 12:19:00,1.05745,1.05795,1.0573,1.05785,280700000.0
2009-11-10 12:20:00,1.0578,1.05795,1.05765,1.0579,288799999.0
2009-11-10 12:21:00,1.05785,1.05795,1.05775,1.05795,95500000.0
2009-11-10 12:22:00,1.0579,1.0579,1.05755,1.05755,139699999.0
2009-11-10 12:23:00,1.05755,1.0576,1.0575,1.0575,181100000.0
2009-11-10 12:24:00,1.05755,1.0576,1.05735,1.0576,227400000.0
2009-11-10 12:25:00,1.0576,1.0577,1.05755,1.05765,358000000.0
2009-11-10 12:26:00,1.05765,1.05775,1.0575,1.0576,62600000.0
2009-11-10 12:27:00,1.0576,1.05765,1.0576,1.0576,111500000.0
2009-11-10 12:28:00,1.0576,1.0576,1.0574,1.05745,217800000.0
2009-11-10 12:29:00,1.0575,1.0575,1.0574,1.0574,159600000.0
2009-11-10 12:30:00,1.0574,1.05745,1.05715,1.05725,252900000.0
2009-11-10 12:31:00,1.0572,1.05725,1.0566,1.05685,161800000.0
2009-11-10 12:32:00,1.05685,1.0569,1.05655,1.0566,394300000.0
2009-11-10 12:33:00,1.0566,1.0568,1.0566,1.05675,106000000.0
2009-11-10 12:34:00,1.05675,1.0568,1.05645,1.0565,214600000.0
2009-11-10 12:35:00,1.0565,1.05655,1.0563,1.0565,434600000.0
2009-11-10 12:36:00,1.0565,1.0565,1.0563,1.05635,169200000.0
2009-11-10 12:37:00,1.0564,1.05645,1.0561,1.05645,284700000.0
2009-11-10 12:38:00,1.05645,1.0565,1.05625,1.0564,69200000.0
2009-11-10 12:39:00,1.0564,1.0564,1.05635,1.0564,87200000.0
2009-11-10 12:40:00,1.0564,1.0564,1.05615,1.05615,145300000.0
2009-11-10 12:41:00,1.05615,1.05615,1.05565,1.05565,442200000.0
2009-11-10 12:42:00,1.05565,1.0557,1.05545,1.05565,216700000.0
2009-11-10 12:43:00,1.05565,1.05595,1.05565,1.05575,196100001.0
2009-11-10 12:44:00,1.05575,1.0559,1.05565,1.0558,118300000.0
2009-11-10 12:45:00,1.0558,1.0562,1.0558,1.0562,127900000.0
2009-11-10 12:46:00,1.0562,1.0562,1.0558,1.0561,238200000.0
2009-11-10 12:47:00,1.05605,1.05605,1.05595,1.05595,293400000.0
2009-11-10 12:48:00,1.056,1.05615,1.0559,1.0559,123199999.0
2009-11-10 12:49:00,1.0559,1.05595,1.0556,1.0557,275100000.0
2009-11-10 12:50:00,1.05575,1.0559,1.0557,1.0559,60100000.0
2009-11-10 12:51:00,1.05585,1.05605,1.0558,1.056,265200001.0
2009-11-10 12:52:00,1.056,1.05615,1.056,1.05615,349400000.0
2009-11-10 12:53:00,1.05615,1.0562,1.0559,1.0559,296800000.0
2009-11-10 12:54:00,1.0559,1.056,1.0559,1.05595,152000000.0
2009-11-10 12:55:00,1.05595,1.05595,1.0555,1.05575,225900000.0
2009-11-10 12:56:00,1.05575,1.0558,1.0556,1.0556,103700000.0
2009-11-10 12:57:00,1.0556,1.05565,1.0555,1.05565,134700000.0
2009-11-10 12:58:00,1.05565,1.05565,1.0549,1.05495,246599999.0
2009-11-10 12:59:00,1.055,1.0552,1.0548,1.05515,257000000.0
2009-11-10 13:00:00,1.05515,1.05585,1.05515,1.0558,162100000.0
2009-11-10 13:01:00,1.0558,1.05585,1.05575,1.05585,107700000.0
2009-11-10 13:02:00,1.05585,1.056,1.05585,1.056,222700000.0
2009-11-10 13:03:00,1.056,1.05605,1.05585,1.056,168600000.0
2009-11-10 13:04:00,1.056,1.056,1.0559,1.05595,176200000.0
2009-11-10 13:05:00,1.05595,1.056,1.05575,1.0558,149200000.0
2009-11-10 13:06:00,1.05575,1.05585,1.05575,1.05585,29800000.0
2009-11-10 13:07:00,1.05585,1.05585,1.05565,1.05575,51000000.0
2009-11-10 13:08:00,1.05575,1.0559,1.0557,1.0559,66800000.0
2009-11-10 13:09:00,1.0559,1.056,1.0558,1.0558,165700000.0
2009-11-10 13:10:00,1.05585,1.056,1.0558,1.0558,154300000.0
2009-11-10 13:11:00,1.05585,1.05595,1.0558,1.05595,141900000.0
2009-11-10 13:12:00,1.05595,1.056,1.05585,1.05595,80000000.0
2009-11-10 13:13:00,1.05595,1.0563,1.05595,1.056,139600000.0
2009-11-10 13:14:00,1.056,1.0563,1.056,1.0563,74400000.0
2009-11-10 13:15:00,1.0563,1.0563,1.056,1.056,206000000.0
2009-11-10 13:16:00,1.056,1.056,1.0559,1.0559,211600000.0
2009-11-10 13:17:00,1.0559,1.05595,1.0559,1.0559,31300000.0
2009-11-10 13:18:00,1.0559,1.0559,1.05575,1.0558,170300000.0
2009-11-10 13:19:00,1.0558,1.05585,1.0558,1.0558,640300000.0
2009-11-10 13:20:00,1.05585,1.0559,1.0558,1.0559,320500000.0
2009-11-10 13:21:00,1.0559,1.0561,1.0559,1.056,72400000.0
2009-11-10 13:22:00,1.056,1.056,1.05585,1.05585,84800000.0
2009-11-10 13:23:00,1.05585,1.0559,1.05585,1.0559,23100000.0
2009-11-10 13:24:00,1.0559,1.056,1.0557,1.05595,208400000.0
2009-11-10 13:25:00,1.05595,1.0562,1.05595,1.05615,178800000.0
2009-11-10 13:26:00,1.05615,1.05615,1.05575,1.0559,104900000.0
2009-11-10 13:27:00,1.05585,1.05595,1.05555,1.05595,206700000.0
2009-11-10 13:28:00,1.05595,1.05605,1.05595,1.056,55900000.0
2009-11-10 13:29:00,1.0561,1.05625,1.0561,1.05625,21300000.0
2009-11-10 13:30:00,1.05615,1.05615,1.05615,1.05615,15200000.0
2009-11-10 13:31:00,1.05615,1.05615,1.05605,1.05615,60700000.0
2009-11-10 13:32:00,1.05615,1.05615,1.05575,1.0558,89800000.0
2009-11-10 13:33:00,1.0558,1.0558,1.05555,1.05555,43600000.0
2009-11-10 13:34:00,1.05555,1.0556,1.0555,1.05555,304500000.0
2009-11-10 13:35:00,1.05555,1.0556,1.0555,1.0556,423500000.0
2009-11-10 13:36:00,1.0556,1.0559,1.0556,1.0559,167000000.0
2009-11-10 13:37:00,1.0559,1.05625,1.05585,1.0562,171200000.0
2009-11-10 13:38:00,1.0562,1.05645,1.05615,1.05635,160900000.0
2009-11-10 13:39:00,1.05635,1.0564,1.05635,1.0564,167300000.0
2009-11-10 13:40:00,1.0564,1.0564,1.05615,1.05635,165800000.0
2009-11-10 13:41:00,1.05635,1.05645,1.056,1.05605,292700000.0
2009-11-10 13:42:00,1.05605,1.0562,1.056,1.0562,221100000.0
2009-11-10 13:43:00,1.0562,1.05625,1.0562,1.0562,37100000.0
2009-11-10 13:44:00,1.0562,1.0562,1.056,1.056,155900000.0
2009-11-10 13:45:00,1.05605,1.05605,1.056,1.056,86400000.0
2009-11-10 13:46:00,1.056,1.05615,1.056,1.05605,159200001.0
2009-11-10 13:47:00,1.05605,1.05625,1.056,1.0561,281200000.0
2009-11-10 13:48:00,1.05605,1.05605,1.05605,1.05605,91200000.0
2009-11-10 13:49:00,1.05605,1.05665,1.056,1.05655,448900003.0
2009-11-10 13:50:00,1.05655,1.05675,1.05655,1.05665,507100001.0
2009-11-10 13:51:00,1.05675,1.0571,1.05655,1.05705,329000000.0
2009-11-10 13:52:00,1.057,1.057,1.05685,1.05695,170400000.0
2009-11-10 13:53:00,1.057,1.0574,1.057,1.05705,229100000.0
2009-11-10 13:54:00,1.0571,1.05725,1.05705,1.05725,144800000.0
2009-11-10 13:55:00,1.05725,1.05725,1.0572,1.05725,156100000.0
2009-11-10 13:56:00,1.05725,1.0574,1.05725,1.0574,242799998.0
2009-11-10 13:57:00,1.0574,1.05755,1.0573,1.05745,341499999.0
2009-11-10 13:58:00,1.05755,1.05785,1.05745,1.0577,220700000.0
2009-11-10 13:59:00,1.0578,1.0578,1.05735,1.05735,231400000.0
2009-11-10 14:00:00,1.05735,1.0574,1.05725,1.05725,391300000.0
2009-11-10 14:01:00,1.05725,1.05725,1.05695,1.057,182900000.0
2009-11-10 14:02:00,1.057,1.057,1.05675,1.0568,140800000.0
2009-11-10 14:03:00,1.0568,1.05695,1.0568,1.05695,259200000.0
2009-11-10 14:04:00,1.05695,1.05695,1.05675,1.05675,80400000.0
2009-11-10 14:05:00,1.05675,1.0568,1.05665,1.05665,207900002.0
2009-11-10 14:06:00,1.05665,1.05665,1.0564,1.0565,598200000.0
2009-11-10 14:07:00,1.05645,1.05665,1.05645,1.05665,445900001.0
2009-11-10 14:08:00,1.05665,1.05665,1.0566,1.05665,202700000.0
2009-11-10 14:09:00,1.05665,1.05665,1.05665,1.05665,111100000.0
2009-11-10 14:10:00,1.05665,1.0568,1.05665,1.0568,125500000.0
2009-11-10 14:11:00,1.0568,1.05685,1.0568,1.05685,103699999.0
2009-11-10 14:12:00,1.05685,1.0572,1.05685,1.05715,202000000.0
2009-11-10 14:13:00,1.05715,1.05715,1.057,1.05705,254300000.0
2009-11-10 14:14:00,1.05705,1.0571,1.05695,1.057,257599999.0
2009-11-10 14:15:00,1.057,1.057,1.05665,1.05685,365800000.0
2009-11-10 14:16:00,1.05685,1.05735,1.05675,1.05735,444200000.0
2009-11-10 14:17:00,1.05735,1.0574,1.05725,1.0573,302900001.0
2009-11-10 14:18:00,1.0573,1.0575,1.057,1.05705,483900002.0
2009-11-10 14:19:00,1.0571,1.05805,1.0571,1.05795,453399999.0
2009-11-10 14:20:00,1.05795,1.05815,1.0577,1.05795,287900000.0
2009-11-10 14:21:00,1.058,1.0581,1.05795,1.05805,166400000.0
2009-11-10 14:22:00,1.05805,1.0583,1.05805,1.05815,350800000.0
2009-11-10 14:23:00,1.05815,1.0583,1.05795,1.0583,318400000.0
2009-11-10 14:24:00,1.0584,1.05855,1.05825,1.0583,334500000.0
2009-11-10 14:25:00,1.0583,1.0586,1.05825,1.05855,151100000.0
2009-11-10 14:26:00,1.0585,1.0585,1.0579,1.058,168400000.0
2009-11-10 14:27:00,1.058,1.05805,1.05785,1.05785,257600000.0
2009-11-10 14:28:00,1.05785,1.05785,1.05765,1.0577,102800000.0
2009-11-10 14:29:00,1.0577,1.05805,1.0577,1.05775,231000001.0
2009-11-10 14:30:00,1.05775,1.0579,1.0574,1.0574,507399999.0
2009-11-10 14:31:00,1.05745,1.0575,1.05735,1.0575,165900000.0
2009-11-10 14:32:00,1.0575,1.0575,1.0573,1.05735,55500000.0
2009-11-10 14:33:00,1.05735,1.0586,1.05735,1.0582,448400000.0
2009-11-10 14:34:00,1.0582,1.0582,1.05775,1.0578,164200000.0
2009-11-10 14:35:00,1.0578,1.0578,1.05765,1.05765,104200000.0
2009-11-10 14:36:00,1.05765,1.0582,1.05765,1.0579,438999997.0
2009-11-10 14:37:00,1.05795,1.05795,1.0577,1.05775,158800000.0
2009-11-10 14:38:00,1.05775,1.05775,1.05745,1.05745,285800000.0
2009-11-10 14:39:00,1.05745,1.05755,1.05735,1.05755,322900000.0
2009-11-10 14:40:00,1.05755,1.05765,1.0575,1.0576,262799999.0
2009-11-10 14:41:00,1.0576,1.0578,1.0574,1.05765,379200003.0
2009-11-10 14:42:00,1.05765,1.0577,1.0575,1.0576,390600000.0
2009-11-10 14:43:00,1.0576,1.0578,1.05755,1.0578,229000000.0
2009-11-10 14:44:00,1.0578,1.05795,1.0577,1.05775,368200000.0
2009-11-10 14:45:00,1.05775,1.0578,1.05745,1.05775,719400000.0
2009-11-10 14:46:00,1.05775,1.0578,1.05755,1.0576,507899997.0
2009-11-10 14:47:00,1.05755,1.05755,1.05745,1.0575,255399998.0
2009-11-10 14:48:00,1.0575,1.05765,1.0575,1.05765,244300000.0
2009-11-10 14:49:00,1.05775,1.0578,1.05755,1.0576,252799999.0
2009-11-10 14:50:00,1.0576,1.0576,1.05725,1.0573,282999999.0
2009-11-10 14:51:00,1.0573,1.05735,1.0573,1.05735,108200000.0
2009-11-10 14:52:00,1.05745,1.05745,1.05735,1.05735,248600000.0
2009-11-10 14:53:00,1.05735,1.05795,1.05735,1.0578,399600000.0
2009-11-10 14:54:00,1.0578,1.058,1.0578,1.05785,307400001.0
2009-11-10 14:55:00,1.05785,1.0581,1.05785,1.058,195800000.0
2009-11-10 14:56:00,1.05805,1.05825,1.05805,1.05815,272100000.0
2009-11-10 14:57:00,1.05815,1.0585,1.05815,1.0584,179500000.0
2009-11-10 14:58:00,1.0584,1.0584,1.05795,1.05805,421600000.0
2009-11-10 14:59:00,1.05815,1.0582,1.0579,1.0579,225800001.0
2009-11-10 15:00:00,1.05795,1.058,1.0578,1.0579,314800001.0
2009-11-10 15:01:00,1.0579,1.0579,1.0576,1.05765,615300000.0
2009-11-10 15:02:00,1.05765,1.05765,1.05735,1.05755,541100000.0
2009-11-10 15:03:00,1.05755,1.05785,1.0575,1.05785,416699999.0
2009-11-10 15:04:00,1.05785,1.05835,1.05785,1.05805,272900000.0
2009-11-10 15:05:00,1.0581,1.0585,1.0581,1.0585,536399999.0
2009-11-10 15:06:00,1.0585,1.05885,1.0585,1.05875,515400000.0
2009-11-10 15:07:00,1.05875,1.059,1.05875,1.0588,495400001.0
2009-11-10 15:08:00,1.0588,1.0589,1.0588,1.0588,72300000.0
2009-11-10 15:09:00,1.0588,1.0588,1.05835,1.05835,388500001.0
2009-11-10 15:10:00,1.05835,1.05855,1.05835,1.05845,960800004.0
2009-11-10 15:11:00,1.05845,1.05895,1.0584,1.0589,570100000.0
2009-11-10 15:12:00,1.0589,1.05915,1.0589,1.05915,126900000.0
2009-11-10 15:13:00,1.05915,1.0592,1.05905,1.05915,117800000.0
2009-11-10 15:14:00,1.05915,1.0592,1.05895,1.059,290900000.0
2009-11-10 15:15:00,1.05905,1.05905,1.05865,1.0588,529099999.0
2009-11-10 15:16:00,1.05885,1.05885,1.05865,1.0588,311600002.0
2009-11-10 15:17:00,1.0588,1.05885,1.05835,1.05835,479999999.0
2009-11-10 15:18:00,1.05835,1.05875,1.05835,1.05875,469600000.0
2009-11-10 15:19:00,1.05875,1.05875,1.05865,1.05865,625000001.0
2009-11-10 15:20:00,1.05865,1.0588,1.05865,1.05875,668800000.0
2009-11-10 15:21:00,1.05875,1.0591,1.05855,1.05855,690600002.0
2009-11-10 15:22:00,1.05855,1.0589,1.05855,1.0588,340199999.0
2009-11-10 15:23:00,1.05875,1.05885,1.05875,1.0588,389800000.0
2009-11-10 15:24:00,1.0588,1.05885,1.0586,1.0586,253999999.0
2009-11-10 15:25:00,1.0586,1.0587,1.05855,1.05855,186000000.0
2009-11-10 15:26:00,1.05855,1.0587,1.05825,1.0583,408699999.0
2009-11-10 15:27:00,1.0583,1.05835,1.05815,1.05815,188399999.0
2009-11-10 15:28:00,1.05815,1.05825,1.0579,1.05795,211500000.0
2009-11-10 15:29:00,1.058,1.05805,1.05785,1.05805,241000001.0
2009-11-10 15:30:00,1.05805,1.05815,1.0579,1.05815,284200000.0
2009-11-10 15:31:00,1.05815,1.05835,1.058,1.05835,140300000.0
2009-11-10 15:32:00,1.05835,1.0586,1.05825,1.05855,232299999.0
2009-11-10 15:33:00,1.05855,1.0589,1.0583,1.0589,447899997.0
2009-11-10 15:34:00,1.0589,1.05905,1.05815,1.05825,448200000.0
2009-11-10 15:35:00,1.05825,1.05825,1.05775,1.0579,215599999.0
2009-11-10 15:36:00,1.0579,1.058,1.0576,1.0576,206500000.0
2009-11-10 15:37:00,1.0577,1.05775,1.05745,1.05755,647300000.0
2009-11-10 15:38:00,1.05755,1.0577,1.05725,1.0574,297000000.0
2009-11-10 15:39:00,1.0574,1.0574,1.0567,1.05675,421100000.0
2009-11-10 15:40:00,1.0567,1.05705,1.0567,1.057,350499998.0
2009-11-10 15:41:00,1.05705,1.05725,1.05685,1.05715,570099999.0
2009-11-10 15:42:00,1.05715,1.05725,1.05705,1.05725,515000000.0
2009-11-10 15:43:00,1.05725,1.05765,1.05725,1.05765,360100001.0
2009-11-10 15:44:00,1.05765,1.0577,1.05755,1.05765,503500000.0
2009-11-10 15:45:00,1.05765,1.05785,1.05765,1.05775,605999997.0
2009-11-10 15:46:00,1.05775,1.05785,1.05765,1.0578,658799996.0
2009-11-10 15:47:00,1.0578,1.0579,1.05775,1.05785,517900000.0
2009-11-10 15:48:00,1.05785,1.0579,1.05775,1.0579,535100003.0
2009-11-10 15:49:00,1.0579,1.05795,1.0578,1.05785,550400001.0
2009-11-10 15:50:00,1.05785,1.0584,1.05785,1.05835,736900001.0
2009-11-10 15:51:00,1.05835,1.0585,1.05835,1.05835,91600000.0
2009-11-10 15:52:00,1.0583,1.05845,1.0582,1.05835,170600000.0
2009-11-10 15:53:00,1.05845,1.05845,1.05815,1.05835,391800002.0
2009-11-10 15:54:00,1.05835,1.05835,1.05785,1.0581,612100001.0
2009-11-10 15:55:00,1.0581,1.05815,1.05795,1.058,264400000.0
2009-11-10 15:56:00,1.05795,1.05835,1.0579,1.05835,637200001.0
2009-11-10 15:57:00,1.05835,1.0584,1.0582,1.0582,93200000.0
2009-11-10 15:58:00,1.0583,1.0585,1.0581,1.05845,584000001.0
2009-11-10 15:59:00,1.0584,1.05855,1.05825,1.05835,465900001.0
2009-11-10 16:00:00,1.05835,1.05865,1.05835,1.05845,425600000.0
2009-11-10 16:01:00,1.05845,1.05845,1.0579,1.05795,505000000.0
2009-11-10 16:02:00,1.05795,1.05805,1.05795,1.05805,367500000.0
2009-11-10 16:03:00,1.05805,1.0582,1.05805,1.05815,425299999.0
2009-11-10 16:04:00,1.05815,1.0582,1.0581,1.0581,273400000.0
2009-11-10 16:05:00,1.0581,1.05845,1.058,1.0584,516600000.0
2009-11-10 16:06:00,1.05845,1.0586,1.0584,1.05855,365400001.0
2009-11-10 16:07:00,1.05855,1.0587,1.05845,1.0585,658699998.0
2009-11-10 16:08:00,1.0585,1.0585,1.05835,1.0585,487699999.0
2009-11-10 16:09:00,1.05855,1.059,1.05855,1.05895,729200001.0
2009-11-10 16:10:00,1.05895,1.0591,1.0587,1.05885,694899995.0
2009-11-10 16:11:00,1.05885,1.05925,1.05885,1.05905,746600003.0
2009-11-10 16:12:00,1.05905,1.05925,1.059,1.05915,375400000.0
2009-11-10 16:13:00,1.05915,1.05915,1.0587,1.0591,741599998.0
2009-11-10 16:14:00,1.05905,1.05915,1.05905,1.0591,246800001.0
2009-11-10 16:15:00,1.0591,1.05915,1.0591,1.0591,17600000.0
2009-11-10 16:16:00,1.0591,1.0591,1.05865,1.0587,679000002.0
2009-11-10 16:17:00,1.0587,1.05885,1.0587,1.05875,122400000.0
2009-11-10 16:18:00,1.05885,1.05895,1.05885,1.05895,314500000.0
2009-11-10 16:19:00,1.05895,1.05895,1.05885,1.0589,131899999.0
2009-11-10 16:20:00,1.05895,1.05925,1.05895,1.0591,396799999.0
2009-11-10 16:21:00,1.0591,1.05925,1.0591,1.0591,469599999.0
2009-11-10 16:22:00,1.05925,1.05925,1.059,1.0591,256700000.0
2009-11-10 16:23:00,1.05905,1.0591,1.059,1.05905,353400000.0
2009-11-10 16:24:00,1.0591,1.0591,1.05905,1.05905,65800000.0
2009-11-10 16:25:00,1.05915,1.05935,1.05915,1.05935,148400000.0
2009-11-10 16:26:00,1.05935,1.05935,1.05925,1.05935,116000000.0
2009-11-10 16:27:00,1.05935,1.05955,1.0592,1.05935,599700001.0
2009-11-10 16:28:00,1.05925,1.05925,1.05895,1.05925,576999998.0
2009-11-10 16:29:00,1.05925,1.05925,1.05875,1.0588,352800000.0
2009-11-10 16:30:00,1.05875,1.0589,1.05855,1.0587,927999995.0
2009-11-10 16:31:00,1.0587,1.0587,1.05785,1.05785,832599998.0
2009-11-10 16:32:00,1.0578,1.05795,1.0578,1.0579,635499997.0
2009-11-10 16:33:00,1.0579,1.05795,1.0572,1.0573,709399999.0
2009-11-10 16:34:00,1.0573,1.05745,1.05675,1.05685,998300000.0
2009-11-10 16:35:00,1.05675,1.05685,1.05645,1.05685,967899998.0
2009-11-10 16:36:00,1.0569,1.05705,1.0566,1.05675,408500001.0
2009-11-10 16:37:00,1.05675,1.05675,1.05645,1.05645,240300000.0
2009-11-10 16:38:00,1.05645,1.05675,1.05645,1.05645,537600001.0
2009-11-10 16:39:00,1.05645,1.05655,1.0562,1.05625,633099997.0
2009-11-10 16:40:00,1.05625,1.05645,1.05615,1.0562,801100001.0
2009-11-10 16:41:00,1.0562,1.0563,1.056,1.05605,597599999.0
2009-11-10 16:42:00,1.05605,1.05625,1.05565,1.05565,545900000.0
2009-11-10 16:43:00,1.05575,1.05575,1.0554,1.05545,771900001.0
2009-11-10 16:44:00,1.05545,1.05545,1.05505,1.05525,1073300000.0
2009-11-10 16:45:00,1.05525,1.05525,1.05465,1.05515,1414299999.0
2009-11-10 16:46:00,1.05515,1.05565,1.05515,1.0553,273500001.0
2009-11-10 16:47:00,1.05535,1.0557,1.05505,1.05555,206100000.0
2009-11-10 16:48:00,1.05555,1.05565,1.05505,1.0552,615600000.0
2009-11-10 16:49:00,1.0552,1.05545,1.05475,1.0553,585200002.0
2009-11-10 16:50:00,1.0553,1.0553,1.05445,1.05445,539300000.0
2009-11-10 16:51:00,1.05445,1.05455,1.05325,1.05335,1025000000.0
2009-11-10 16:52:00,1.0534,1.0536,1.05335,1.0535,875099997.0
2009-11-10 16:53:00,1.0535,1.0536,1.05335,1.0534,851700000.0
2009-11-10 16:54:00,1.0534,1.0535,1.0529,1.05305,1005699999.0
2009-11-10 16:55:00,1.0531,1.05315,1.0529,1.05295,418000000.0
2009-11-10 16:56:00,1.05295,1.05345,1.05285,1.0533,1148999999.0
2009-11-10 16:57:00,1.0533,1.05335,1.05295,1.05325,675299999.0
2009-11-10 16:58:00,1.05325,1.05395,1.0532,1.0539,638700000.0
2009-11-10 16:59:00,1.0539,1.0546,1.0538,1.05435,988999998.0
2009-11-10 17:00:00,1.0544,1.0546,1.05425,1.05455,707700001.0
2009-11-10 17:01:00,1.05455,1.0547,1.05425,1.0544,922899998.0
2009-11-10 17:02:00,1.05435,1.0544,1.054,1.05415,858800001.0
2009-11-10 17:03:00,1.0542,1.0544,1.0538,1.0541,685000000.0
2009-11-10 17:04:00,1.0541,1.0542,1.054,1.05415,812199999.0
2009-11-10 17:05:00,1.05415,1.0543,1.054,1.0541,581600002.0
2009-11-10 17:06:00,1.0542,1.0543,1.05385,1.0539,425600001.0
2009-11-10 17:07:00,1.0539,1.05405,1.0533,1.0533,973200000.0
2009-11-10 17:08:00,1.05335,1.054,1.0533,1.05365,887199997.0
2009-11-10 17:09:00,1.05365,1.0539,1.0531,1.0531,717200002.0
2009-11-10 17:10:00,1.0531,1.0533,1.0522,1.05235,565400000.0
2009-11-10 17:11:00,1.05235,1.0524,1.0521,1.0521,598099999.0
2009-11-10 17:12:00,1.0521,1.05255,1.0521,1.05215,668800000.0
2009-11-10 17:13:00,1.05215,1.05245,1.0521,1.05215,417300000.0
2009-11-10 17:14:00,1.05215,1.0523,1.0521,1.05215,355100000.0
2009-11-10 17:15:00,1.0521,1.0522,1.0515,1.05195,1094900005.0
2009-11-10 17:16:00,1.05195,1.0521,1.05175,1.05205,744700000.0
2009-11-10 17:17:00,1.05205,1.05225,1.0517,1.05185,651400002.0
2009-11-10 17:18:00,1.05185,1.0521,1.05175,1.05175,764399998.0
2009-11-10 17:19:00,1.05175,1.05175,1.05125,1.05125,599900000.0
2009-11-10 17:20:00,1.0512,1.05125,1.0508,1.051,844500000.0
2009-11-10 17:21:00,1.051,1.0511,1.05055,1.05105,1175000000.0
2009-11-10 17:22:00,1.05105,1.05105,1.05085,1.0509,1095699999.0
2009-11-10 17:23:00,1.0509,1.0509,1.05075,1.0509,573799999.0
2009-11-10 17:24:00,1.0509,1.05135,1.05085,1.05125,1010700002.0
2009-11-10 17:25:00,1.05125,1.05125,1.05085,1.05085,244900000.0
2009-11-10 17:26:00,1.05085,1.05115,1.0507,1.05085,767100000.0
2009-11-10 17:27:00,1.0509,1.051,1.05055,1.05055,1271000004.0
2009-11-10 17:28:00,1.05055,1.0506,1.05015,1.0503,705099999.0
2009-11-10 17:29:00,1.0504,1.05055,1.05015,1.05015,989600001.0
2009-11-10 17:30:00,1.05015,1.05015,1.0499,1.05,1068200001.0
2009-11-10 17:31:00,1.05005,1.0505,1.04975,1.05045,822699997.0
2009-11-10 17:32:00,1.05045,1.0508,1.0504,1.0508,388500000.0
2009-11-10 17:33:00,1.05075,1.05125,1.05065,1.05115,312300000.0
2009-11-10 17:34:00,1.05115,1.05115,1.05075,1.05115,141100000.0
2009-11-10 17:35:00,1.05115,1.05135,1.0511,1.0511,234000000.0
2009-11-10 17:36:00,1.05115,1.05155,1.05115,1.05125,438800000.0
2009-11-10 17:37:00,1.05125,1.0513,1.051,1.05105,549999999.0
2009-11-10 17:38:00,1.05105,1.0516,1.05105,1.0516,387500000.0
2009-11-10 17:39:00,1.0516,1.052,1.05145,1.0519,533999999.0
2009-11-10 17:40:00,1.0519,1.0519,1.05165,1.05175,210900000.0
2009-11-10 17:41:00,1.05175,1.05175,1.05155,1.05175,173000000.0
2009-11-10 17:42:00,1.05175,1.05195,1.0516,1.0517,547900005.0
2009-11-10 17:43:00,1.0517,1.05215,1.0517,1.05215,751000002.0
2009-11-10 17:44:00,1.05215,1.05235,1.0516,1.0517,518500001.0
2009-11-10 17:45:00,1.0517,1.0519,1.0516,1.0517,546600000.0
2009-11-10 17:46:00,1.0517,1.05175,1.0515,1.0515,550600000.0
2009-11-10 17:47:00,1.05155,1.05175,1.05135,1.05175,240300000.0
2009-11-10 17:48:00,1.05175,1.05175,1.0514,1.05165,170600000.0
2009-11-10 17:49:00,1.0517,1.05185,1.0515,1.05175,361800001.0
2009-11-10 17:50:00,1.05175,1.05215,1.05175,1.05205,853800004.0
2009-11-10 17:51:00,1.05205,1.0522,1.052,1.05205,1167000002.0
2009-11-10 17:52:00,1.05205,1.0523,1.05185,1.05185,822500000.0
2009-11-10 17:53:00,1.05185,1.05265,1.05185,1.0524,890100003.0
2009-11-10 17:54:00,1.05235,1.05265,1.05235,1.05265,644200002.0
2009-11-10 17:55:00,1.05265,1.05265,1.05225,1.05245,759200001.0
2009-11-10 17:56:00,1.05245,1.05255,1.05235,1.0525,808600000.0
2009-11-10 17:57:00,1.0525,1.0525,1.0522,1.05235,326800000.0
2009-11-10 17:58:00,1.05235,1.05275,1.05235,1.05275,337700000.0
2009-11-10 17:59:00,1.05275,1.05275,1.0519,1.05195,813500003.0
2009-11-10 18:00:00,1.05195,1.05195,1.05125,1.05145,544200000.0
2009-11-10 18:01:00,1.05145,1.05165,1.0512,1.05125,292700001.0
2009-11-10 18:02:00,1.0512,1.05195,1.0512,1.05185,272600000.0
2009-11-10 18:03:00,1.0519,1.052,1.0516,1.05165,237600000.0
2009-11-10 18:04:00,1.05165,1.05215,1.05165,1.0521,235600000.0
2009-11-10 18:05:00,1.0521,1.05265,1.052,1.05245,309500000.0
2009-11-10 18:06:00,1.05245,1.0526,1.052,1.0524,508800000.0
2009-11-10 18:07:00,1.0524,1.05285,1.0524,1.05255,589000000.0
2009-11-10 18:08:00,1.0526,1.0527,1.0521,1.05255,397200000.0
2009-11-10 18:09:00,1.0527,1.05275,1.0524,1.0524,332900001.0
2009-11-10 18:10:00,1.05235,1.0525,1.0523,1.05235,201300000.0
2009-11-10 18:11:00,1.0523,1.05285,1.05225,1.0528,310600000.0
2009-11-10 18:12:00,1.0528,1.05295,1.05275,1.0529,262300000.0
2009-11-10 18:13:00,1.0529,1.05355,1.0529,1.0535,263600000.0
2009-11-10 18:14:00,1.0535,1.0537,1.0533,1.0536,416500000.0
2009-11-10 18:15:00,1.0536,1.0537,1.05325,1.05335,362300000.0
2009-11-10 18:16:00,1.0533,1.0534,1.0532,1.0533,288400000.0
2009-11-10 18:17:00,1.0533,1.05345,1.05315,1.05315,250000000.0
2009-11-10 18:18:00,1.0531,1.05325,1.05305,1.0532,482200000.0
2009-11-10 18:19:00,1.0532,1.0536,1.0532,1.0534,305500000.0
2009-11-10 18:20:00,1.0534,1.05345,1.05315,1.05335,294500000.0
2009-11-10 18:21:00,1.05335,1.05335,1.0528,1.05285,605700000.0
2009-11-10 18:22:00,1.05285,1.05295,1.05265,1.05275,611699998.0
2009-11-10 18:23:00,1.05275,1.0529,1.0527,1.0528,340200001.0
2009-11-10 18:24:00,1.0528,1.05305,1.0528,1.05285,643200000.0
2009-11-10 18:25:00,1.05285,1.053,1.05255,1.05265,682700003.0
2009-11-10 18:26:00,1.05265,1.053,1.05255,1.0527,1224200006.0
2009-11-10 18:27:00,1.05275,1.05325,1.05275,1.05315,939199996.0
2009-11-10 18:28:00,1.05325,1.05355,1.0531,1.05355,412500000.0
2009-11-10 18:29:00,1.05355,1.0537,1.0533,1.0533,779599998.0
2009-11-10 18:30:00,1.0533,1.05365,1.05315,1.0534,363900000.0
2009-11-10 18:31:00,1.05345,1.05355,1.0531,1.05315,663100000.0
2009-11-10 18:32:00,1.0532,1.0533,1.05315,1.05325,404300000.0
2009-11-10 18:33:00,1.05325,1.05375,1.0532,1.0534,397100000.0
2009-11-10 18:34:00,1.0534,1.05375,1.0534,1.0537,1013499995.0
2009-11-10 18:35:00,1.05365,1.05365,1.05315,1.05345,534300000.0
2009-11-10 18:36:00,1.05345,1.05355,1.05315,1.0534,414600001.0
2009-11-10 18:37:00,1.05335,1.05345,1.05285,1.0529,588799998.0
2009-11-10 18:38:00,1.0529,1.0529,1.0522,1.0525,704900002.0
2009-11-10 18:39:00,1.0525,1.05275,1.05245,1.05255,758499998.0
2009-11-10 18:40:00,1.05245,1.05265,1.05235,1.05245,556700000.0
2009-11-10 18:41:00,1.05255,1.05295,1.0525,1.05295,533149998.0
2009-11-10 18:42:00,1.05295,1.053,1.0527,1.05285,324699998.0
2009-11-10 18:43:00,1.05285,1.053,1.0526,1.0526,774699997.0
2009-11-10 18:44:00,1.0526,1.0527,1.05235,1.0525,387099999.0
2009-11-10 18:45:00,1.0525,1.05255,1.05235,1.05245,313300000.0
2009-11-10 18:46:00,1.05245,1.05245,1.0517,1.0517,526199999.0
2009-11-10 18:47:00,1.0517,1.05185,1.0517,1.0517,385499998.0
2009-11-10 18:48:00,1.0517,1.0517,1.0514,1.0514,366400000.0
2009-11-10 18:49:00,1.0514,1.05145,1.05135,1.05135,94000000.0
2009-11-10 18:50:00,1.05135,1.05175,1.05135,1.05175,213100001.0
2009-11-10 18:51:00,1.05175,1.05205,1.05155,1.0517,330299998.0
2009-11-10 18:52:00,1.0517,1.0517,1.05145,1.05155,413800000.0
2009-11-10 18:53:00,1.05165,1.05175,1.0516,1.05165,129400000.0
2009-11-10 18:54:00,1.05165,1.0517,1.0514,1.05145,303000000.0
2009-11-10 18:55:00,1.0515,1.05165,1.05145,1.05155,217700000.0
2009-11-10 18:56:00,1.05155,1.05155,1.05135,1.05145,203700000.0
2009-11-10 18:57:00,1.05145,1.0516,1.0513,1.05155,293300000.0
2009-11-10 18:58:00,1.05155,1.05165,1.0515,1.05165,190100000.0
2009-11-10 18:59:00,1.05165,1.0519,1.05165,1.05165,212800000.0
2009-11-10 19:00:00,1.05165,1.05175,1.05155,1.05175,213100000.0
2009-11-10 19:01:00,1.05175,1.0521,1.05175,1.0521,241600000.0
2009-11-10 19:02:00,1.0521,1.0523,1.0521,1.05215,126400000.0
2009-11-10 19:03:00,1.05215,1.05215,1.05205,1.05205,57800000.0
2009-11-10 19:04:00,1.05205,1.05215,1.052,1.05215,51200000.0
2009-11-10 19:05:00,1.0521,1.05235,1.052,1.0523,283200000.0
2009-11-10 19:06:00,1.05225,1.05255,1.05225,1.05255,213900000.0
2009-11-10 19:07:00,1.05255,1.05275,1.0521,1.0524,268300000.0
2009-11-10 19:08:00,1.05245,1.0526,1.0524,1.0526,145200000.0
2009-11-10 19:09:00,1.0527,1.05295,1.0526,1.05285,326200000.0
2009-11-10 19:10:00,1.05285,1.05295,1.05285,1.0529,409849998.0
2009-11-10 19:11:00,1.0529,1.053,1.0529,1.05295,386200000.0
2009-11-10 19:12:00,1.05295,1.0531,1.0529,1.05305,548100002.0
2009-11-10 19:13:00,1.05305,1.05305,1.05265,1.05285,522899998.0
2009-11-10 19:14:00,1.05285,1.05285,1.0521,1.0521,434399999.0
2009-11-10 19:15:00,1.0521,1.05225,1.052,1.05205,753900001.0
2009-11-10 19:16:00,1.05205,1.0521,1.0519,1.05195,438800000.0
2009-11-10 19:17:00,1.05195,1.05195,1.0515,1.05165,782500000.0
2009-11-10 19:18:00,1.05165,1.0518,1.05165,1.0517,324099999.0
2009-11-10 19:19:00,1.0517,1.052,1.0517,1.05195,282800000.0
2009-11-10 19:20:00,1.05195,1.052,1.05195,1.052,252700000.0
2009-11-10 19:21:00,1.052,1.05265,1.052,1.05255,512400002.0
2009-11-10 19:22:00,1.05255,1.05285,1.05255,1.0527,418700000.0
2009-11-10 19:23:00,1.0527,1.0537,1.0527,1.05325,476700001.0
2009-11-10 19:24:00,1.05325,1.05365,1.05325,1.05355,466200000.0
2009-11-10 19:25:00,1.0536,1.05395,1.0535,1.05375,325300000.0
2009-11-10 19:26:00,1.05375,1.054,1.0537,1.05385,143300000.0
2009-11-10 19:27:00,1.05385,1.05385,1.05355,1.0536,316599999.0
2009-11-10 19:28:00,1.05355,1.05365,1.05345,1.05365,171600000.0
2009-11-10 19:29:00,1.05365,1.0544,1.05365,1.0541,721300000.0
2009-11-10 19:30:00,1.0541,1.0543,1.05395,1.0541,388200000.0
2009-11-10 19:31:00,1.05415,1.05415,1.05365,1.05365,216900000.0
2009-11-10 19:32:00,1.05365,1.0537,1.0536,1.0536,140800000.0
2009-11-10 19:33:00,1.05365,1.05365,1.0535,1.05355,490600000.0
2009-11-10 19:34:00,1.05355,1.05365,1.0535,1.0535,332600000.0
2009-11-10 19:35:00,1.0535,1.05365,1.0533,1.0534,295199999.0
2009-11-10 19:36:00,1.05345,1.05345,1.0534,1.0534,80700000.0
2009-11-10 19:37:00,1.05345,1.0538,1.0534,1.0537,322500000.0
2009-11-10 19:38:00,1.05375,1.05375,1.0535,1.0536,255000000.0
2009-11-10 19:39:00,1.0536,1.0536,1.05345,1.05345,205500000.0
2009-11-10 19:40:00,1.05345,1.05345,1.05335,1.05335,120100000.0
2009-11-10 19:41:00,1.05335,1.05335,1.0533,1.05335,173200000.0
2009-11-10 19:42:00,1.05335,1.05355,1.0533,1.05335,131600000.0
2009-11-10 19:43:00,1.05335,1.0535,1.05335,1.05345,48600000.0
2009-11-10 19:44:00,1.05345,1.0535,1.0534,1.0535,27800000.0
2009-11-10 19:45:00,1.0535,1.05355,1.05345,1.05355,36400000.0
2009-11-10 19:46:00,1.05355,1.05355,1.05355,1.05355,30400000.0
2009-11-10 19:47:00,1.05355,1.05355,1.05325,1.05325,372400000.0
2009-11-10 19:48:00,1.05325,1.05335,1.0532,1.0532,665000001.0
2009-11-10 19:49:00,1.0532,1.0533,1.05305,1.05305,395300001.0
2009-11-10 19:50:00,1.05305,1.05325,1.053,1.05305,163800000.0
2009-11-10 19:51:00,1.05305,1.0532,1.05305,1.05315,433500000.0
2009-11-10 19:52:00,1.05315,1.0533,1.05305,1.0532,95200000.0
2009-11-10 19:53:00,1.0532,1.0533,1.05315,1.0532,28000000.0
2009-11-10 19:54:00,1.05325,1.05325,1.05305,1.05305,252600000.0
2009-11-10 19:55:00,1.05305,1.05315,1.0525,1.0526,491300000.0
2009-11-10 19:56:00,1.0526,1.0527,1.0526,1.05265,456500000.0
2009-11-10 19:57:00,1.05265,1.05275,1.05265,1.0527,505699999.0
2009-11-10 19:58:00,1.0527,1.0527,1.0525,1.0526,508499998.0
2009-11-10 19:59:00,1.0526,1.05275,1.0526,1.05265,463399999.0
2009-11-10 20:00:00,1.05265,1.0528,1.05255,1.0528,239900000.0
2009-11-10 20:01:00,1.0528,1.0528,1.05275,1.0528,100400000.0
2009-11-10 20:02:00,1.0528,1.0531,1.0528,1.05305,112900000.0
2009-11-10 20:03:00,1.05305,1.05325,1.0527,1.05285,479700000.0
2009-11-10 20:04:00,1.05285,1.053,1.0527,1.0528,547400005.0
2009-11-10 20:05:00,1.05285,1.053,1.05285,1.0529,298000000.0
2009-11-10 20:06:00,1.0529,1.053,1.0529,1.0529,126000000.0
2009-11-10 20:07:00,1.0529,1.05295,1.0529,1.0529,141600000.0
2009-11-10 20:08:00,1.05285,1.0529,1.05285,1.0529,227200002.0
2009-11-10 20:09:00,1.0529,1.05295,1.0526,1.0529,511499998.0
2009-11-10 20:10:00,1.0529,1.053,1.05275,1.0529,479299998.0
2009-11-10 20:11:00,1.0529,1.05305,1.0529,1.05305,77700000.0
2009-11-10 20:12:00,1.05305,1.0531,1.053,1.053,218000000.0
2009-11-10 20:13:00,1.053,1.05355,1.053,1.0535,722200000.0
2009-11-10 20:14:00,1.0535,1.0539,1.0535,1.0539,349900001.0
2009-11-10 20:15:00,1.05395,1.05415,1.05395,1.05405,415299999.0
2009-11-10 20:16:00,1.05405,1.05405,1.05375,1.05375,286300000.0
2009-11-10 20:17:00,1.0537,1.0537,1.05365,1.05365,90400000.0
2009-11-10 20:18:00,1.05365,1.05365,1.05315,1.0536,573599998.0
2009-11-10 20:19:00,1.0534,1.05345,1.05295,1.05305,553100000.0
2009-11-10 20:20:00,1.0531,1.0537,1.0531,1.0536,326500000.0
2009-11-10 20:21:00,1.05355,1.05355,1.05345,1.0535,309900000.0
2009-11-10 20:22:00,1.0535,1.05355,1.05345,1.05345,147800000.0
2009-11-10 20:23:00,1.05345,1.0535,1.0533,1.0533,194200000.0
2009-11-10 20:24:00,1.05325,1.05335,1.0532,1.05325,222599999.0
2009-11-10 20:25:00,1.05325,1.0534,1.0531,1.05325,359900000.0
2009-11-10 20:26:00,1.05325,1.0533,1.05325,1.05325,133600000.0
2009-11-10 20:27:00,1.05325,1.0533,1.05315,1.05315,479100000.0
2009-11-10 20:28:00,1.05315,1.05315,1.05295,1.05305,174500000.0
2009-11-10 20:29:00,1.0531,1.0531,1.053,1.05305,157200000.0
2009-11-10 20:30:00,1.05305,1.05325,1.05295,1.0531,443400000.0
2009-11-10 20:31:00,1.0531,1.0531,1.05305,1.05305,47000000.0
2009-11-10 20:32:00,1.05305,1.05325,1.05305,1.05325,370600000.0
2009-11-10 20:33:00,1.05325,1.05325,1.05325,1.05325,68800000.0
2009-11-10 20:34:00,1.05325,1.05325,1.05295,1.0531,313600000.0
2009-11-10 20:35:00,1.0531,1.05325,1.05305,1.05305,353600000.0
2009-11-10 20:36:00,1.05305,1.05305,1.05295,1.053,403700001.0
2009-11-10 20:37:00,1.053,1.0531,1.053,1.0531,82800000.0
2009-11-10 20:38:00,1.0531,1.05315,1.0531,1.05315,72000000.0
2009-11-10 20:39:00,1.05315,1.05315,1.05305,1.0531,97800000.0
2009-11-10 20:40:00,1.0531,1.05315,1.05305,1.05315,189600000.0
2009-11-10 20:41:00,1.05315,1.0532,1.05315,1.0532,129700000.0
2009-11-10 20:42:00,1.0532,1.0533,1.0531,1.0531,209500000.0
2009-11-10 20:43:00,1.0531,1.0532,1.0531,1.05315,255400000.0
2009-11-10 20:44:00,1.05315,1.05315,1.05295,1.05295,229700000.0
2009-11-10 20:45:00,1.05295,1.0532,1.05295,1.05315,157500000.0
2009-11-10 20:46:00,1.05315,1.0532,1.05315,1.0532,69000000.0
2009-11-10 20:47:00,1.05325,1.05345,1.05325,1.05345,251600000.0
2009-11-10 20:48:00,1.05355,1.05355,1.05335,1.05345,257600000.0
2009-11-10 20:49:00,1.05345,1.05345,1.0532,1.0532,182300000.0
2009-11-10 20:50:00,1.05315,1.05325,1.053,1.05325,429800000.0
2009-11-10 20:51:00,1.0532,1.05345,1.0532,1.05335,169000000.0
2009-11-10 20:52:00,1.05345,1.0536,1.05315,1.05355,360999998.0
2009-11-10 20:53:00,1.05355,1.05355,1.0535,1.05355,167800000.0
2009-11-10 20:54:00,1.05355,1.05355,1.0535,1.0535,275100000.0
2009-11-10 20:55:00,1.0535,1.05365,1.0535,1.05355,240000000.0
2009-11-10 20:56:00,1.05355,1.0536,1.0533,1.05345,403099998.0
2009-11-10 20:57:00,1.05345,1.05345,1.05325,1.05325,286400002.0
2009-11-10 20:58:00,1.05325,1.05325,1.05295,1.05295,171400000.0
2009-11-10 20:59:00,1.0529,1.0533,1.05285,1.05295,765199998.0
2009-11-10 21:00:00,1.05295,1.0531,1.0527,1.0528,398699999.0
2009-11-10 21:01:00,1.0528,1.05325,1.0528,1.05285,486199999.0
2009-11-10 21:02:00,1.05285,1.0529,1.05265,1.05275,368600001.0
2009-11-10 21:03:00,1.05275,1.05285,1.05225,1.05225,496100000.0
2009-11-10 21:04:00,1.05225,1.05265,1.05215,1.0525,632199999.0
2009-11-10 21:05:00,1.0525,1.0526,1.0521,1.0522,701700001.0
2009-11-10 21:06:00,1.0522,1.05225,1.052,1.0522,289600000.0
2009-11-10 21:07:00,1.0522,1.0522,1.05205,1.0521,409900000.0
2009-11-10 21:08:00,1.0521,1.05215,1.05155,1.0516,439600001.0
2009-11-10 21:09:00,1.0516,1.05185,1.0516,1.05175,391000000.0
2009-11-10 21:10:00,1.05175,1.0518,1.05155,1.0517,246300000.0
2009-11-10 21:11:00,1.05175,1.0519,1.05175,1.05175,423599999.0
2009-11-10 21:12:00,1.05175,1.05175,1.0516,1.0516,360000000.0
2009-11-10 21:13:00,1.0516,1.05185,1.05155,1.05185,285500001.0
2009-11-10 21:14:00,1.05185,1.0519,1.0516,1.05165,201900000.0
2009-11-10 21:15:00,1.0517,1.0518,1.05155,1.05155,437900000.0
2009-11-10 21:16:00,1.05155,1.05155,1.0509,1.05095,217100000.0
2009-11-10 21:17:00,1.051,1.05105,1.0506,1.0508,228100000.0
2009-11-10 21:18:00,1.0508,1.05105,1.0508,1.051,242299999.0
2009-11-10 21:19:00,1.051,1.05125,1.051,1.05105,197900000.0
2009-11-10 21:20:00,1.05115,1.05115,1.05065,1.0507,151200000.0
2009-11-10 21:21:00,1.0507,1.0512,1.0507,1.05115,230400000.0
2009-11-10 21:22:00,1.05115,1.05125,1.05115,1.05125,69000000.0
2009-11-10 21:23:00,1.05125,1.05135,1.05115,1.05115,87600000.0
2009-11-10 21:24:00,1.0511,1.0512,1.0511,1.0512,9000000.0
2009-11-10 21:25:00,1.0512,1.0513,1.05115,1.05125,73500000.0
2009-11-10 21:26:00,1.05125,1.0513,1.05125,1.05125,33000000.0
2009-11-10 21:27:00,1.0512,1.0512,1.051,1.0511,134700000.0
2009-11-10 21:28:00,1.0511,1.0512,1.0511,1.0512,34000000.0
2009-11-10 21:29:00,1.05095,1.05105,1.0509,1.05105,57800000.0
2009-11-10 21:30:00,1.0509,1.051,1.05075,1.05075,134300000.0
2009-11-10 21:31:00,1.05075,1.05105,1.05075,1.051,130400000.0
2009-11-10 21:32:00,1.051,1.0512,1.05095,1.0512,114600000.0
2009-11-10 21:33:00,1.0512,1.05125,1.05085,1.05085,122800000.0
2009-11-10 21:34:00,1.05085,1.05085,1.0507,1.05085,108800000.0
2009-11-10 21:35:00,1.0508,1.05085,1.05035,1.05045,138300000.0
2009-11-10 21:36:00,1.05045,1.05055,1.0502,1.0502,300100000.0
2009-11-10 21:37:00,1.0502,1.05055,1.0501,1.05055,137500000.0
2009-11-10 21:38:00,1.05055,1.05055,1.0504,1.0504,23600000.0
2009-11-10 21:39:00,1.0504,1.0508,1.0504,1.05075,241899999.0
2009-11-10 21:40:00,1.05075,1.05075,1.05065,1.05065,110700000.0
2009-11-10 21:41:00,1.0508,1.05085,1.05065,1.05085,40700000.0
2009-11-10 21:42:00,1.05085,1.0509,1.05085,1.05085,50000000.0
2009-11-10 21:43:00,1.05085,1.05095,1.05085,1.0509,74000000.0
2009-11-10 21:44:00,1.05085,1.05095,1.05075,1.0508,298300000.0
2009-11-10 21:45:00,1.0508,1.0508,1.0505,1.0505,171200000.0
2009-11-10 21:46:00,1.0505,1.0505,1.05035,1.0505,202400000.0
2009-11-10 21:47:00,1.0505,1.05065,1.0505,1.0506,68500000.0
2009-11-10 21:48:00,1.0507,1.0507,1.0504,1.05055,54400000.0
2009-11-10 21:49:00,1.05055,1.05055,1.0503,1.0504,197500000.0
2009-11-10 21:50:00,1.0504,1.05055,1.05035,1.05045,383799999.0
2009-11-10 21:51:00,1.05045,1.05055,1.05045,1.05055,252900000.0
2009-11-10 21:52:00,1.05055,1.05055,1.0505,1.05055,80800000.0
2009-11-10 21:53:00,1.05055,1.0506,1.05045,1.05045,306400000.0
2009-11-10 21:54:00,1.05045,1.0506,1.05045,1.0505,163600000.0
2009-11-10 21:55:00,1.0505,1.05055,1.0505,1.0505,65700000.0
2009-11-10 21:56:00,1.0505,1.0505,1.04945,1.04945,433600001.0
2009-11-10 21:57:00,1.04945,1.0497,1.0493,1.0494,207400000.0
2009-11-10 21:58:00,1.0494,1.0494,1.04895,1.049,586200000.0
2009-11-10 21:59:00,1.0491,1.0492,1.04875,1.04915,471700000.0
2009-11-10 22:00:00,1.04925,1.05015,1.0492,1.05005,758300000.0
2009-11-10 22:01:00,1.05005,1.0503,1.05005,1.0501,137900000.0
2009-11-10 22:02:00,1.05015,1.0504,1.0501,1.05035,124600000.0
2009-11-10 22:03:00,1.05035,1.0504,1.04985,1.05005,215600000.0
2009-11-10 22:04:00,1.05015,1.05035,1.05005,1.0502,105200000.0
2009-11-10 22:05:00,1.0502,1.0502,1.0498,1.05005,126600000.0
2009-11-10 22:06:00,1.05005,1.0503,1.04995,1.0502,330600000.0
2009-11-10 22:07:00,1.0502,1.0503,1.0502,1.05025,161900000.0
2009-11-10 22:08:00,1.05025,1.05025,1.05025,1.05025,28800000.0
2009-11-10 22:09:00,1.05025,1.0503,1.05,1.05015,73500000.0
2009-11-10 22:10:00,1.05015,1.05015,1.05015,1.05015,8200000.0
2009-11-10 22:11:00,1.05025,1.0504,1.05005,1.05035,78700000.0
2009-11-10 22:12:00,1.0503,1.0506,1.0503,1.0503,156800000.0
2009-11-10 22:13:00,1.05035,1.0504,1.05005,1.05005,314400000.0
2009-11-10 22:14:00,1.05005,1.05005,1.04965,1.04985,237100000.0
2009-11-10 22:15:00,1.04985,1.0502,1.04985,1.05005,173200000.0
2009-11-10 22:16:00,1.05005,1.05005,1.0495,1.04955,201700000.0
2009-11-10 22:17:00,1.04955,1.04975,1.04925,1.04975,173400000.0
2009-11-10 22:18:00,1.04975,1.04985,1.04945,1.04945,196600000.0
2009-11-10 22:19:00,1.04945,1.04955,1.04905,1.0492,142300000.0
2009-11-10 22:20:00,1.0493,1.04955,1.0493,1.04945,96000000.0
2009-11-10 22:21:00,1.04945,1.0496,1.04935,1.04955,143100000.0
2009-11-10 22:22:00,1.04955,1.0497,1.0495,1.04965,102000000.0
2009-11-10 22:23:00,1.04965,1.0501,1.04965,1.0501,149300000.0
2009-11-10 22:24:00,1.0501,1.05015,1.04955,1.04965,289500000.0
2009-11-10 22:25:00,1.04965,1.04975,1.04965,1.04975,58700000.0
2009-11-10 22:26:00,1.04965,1.04975,1.04955,1.04955,32900000.0
2009-11-10 22:27:00,1.04955,1.0496,1.0492,1.04945,162100000.0
2009-11-10 22:28:00,1.04955,1.0499,1.04955,1.04985,272000000.0
2009-11-10 22:29:00,1.04985,1.0499,1.0498,1.0499,64400000.0
2009-11-10 22:30:00,1.0499,1.0499,1.04975,1.04975,134200000.0
2009-11-10 22:31:00,1.04975,1.04985,1.04965,1.04985,166899999.0
2009-11-10 22:32:00,1.04985,1.04985,1.04965,1.0497,176900000.0
2009-11-10 22:33:00,1.0497,1.04975,1.04965,1.04975,247000000.0
2009-11-10 22:34:00,1.04975,1.04975,1.04955,1.0497,98300000.0
2009-11-10 22:35:00,1.04955,1.0497,1.04955,1.04965,59600000.0
2009-11-10 22:36:00,1.04965,1.0498,1.04955,1.0497,80200000.0
2009-11-10 22:37:00,1.0497,1.0498,1.04965,1.04965,51700000.0
2009-11-10 22:38:00,1.04965,1.04975,1.04965,1.0497,209000000.0
2009-11-10 22:39:00,1.04965,1.0497,1.04965,1.0497,230300000.0
2009-11-10 22:40:00,1.0497,1.04975,1.04965,1.04975,727500001.0
2009-11-10 22:41:00,1.04975,1.05,1.04925,1.04925,286100001.0
2009-11-10 22:42:00,1.04925,1.04925,1.0486,1.0488,310700000.0
2009-11-10 22:43:00,1.0489,1.04915,1.04885,1.04895,61000000.0
2009-11-10 22:44:00,1.049,1.0495,1.04895,1.0494,212900000.0
2009-11-10 22:45:00,1.0494,1.0498,1.0494,1.0498,82700000.0
2009-11-10 22:46:00,1.0498,1.0498,1.04975,1.04975,6400000.0
2009-11-10 22:47:00,1.0498,1.0498,1.04965,1.04965,33900000.0
2009-11-10 22:48:00,1.0497,1.0497,1.04945,1.04945,118500000.0
2009-11-10 22:49:00,1.0494,1.04945,1.0488,1.04895,216000000.0
2009-11-10 22:50:00,1.04895,1.04935,1.04895,1.04915,260300000.0
2009-11-10 22:51:00,1.04915,1.04965,1.04915,1.04965,89900000.0
2009-11-10 22:52:00,1.04965,1.04975,1.04945,1.04955,76000000.0
2009-11-10 22:53:00,1.0496,1.0497,1.0496,1.0497,97800000.0
2009-11-10 22:54:00,1.0497,1.0498,1.0496,1.0498,163500000.0
2009-11-10 22:55:00,1.0498,1.0498,1.0496,1.04975,166700000.0
2009-11-10 22:56:00,1.04965,1.04975,1.04885,1.049,310400000.0
2009-11-10 22:57:00,1.04895,1.04955,1.04895,1.04955,353599998.0
2009-11-10 22:58:00,1.04955,1.04975,1.04955,1.04955,132200000.0
2009-11-10 22:59:00,1.04955,1.04995,1.0495,1.0499,153300000.0
2009-11-10 23:00:00,1.0499,1.0499,1.0497,1.0497,54200000.0
2009-11-10 23:01:00,1.0498,1.0499,1.04975,1.04975,16800000.0
2009-11-10 23:02:00,1.04985,1.04985,1.0496,1.0496,18200000.0
2009-11-10 23:03:00,1.04955,1.04955,1.04905,1.04915,71000000.0
2009-11-10 23:04:00,1.04915,1.0493,1.0491,1.04925,29400000.0
2009-11-10 23:05:00,1.04915,1.04915,1.04805,1.04885,240300000.0
2009-11-10 23:06:00,1.04885,1.04905,1.04865,1.04865,26200000.0
2009-11-10 23:07:00,1.04865,1.049,1.04865,1.049,74200000.0
2009-11-10 23:08:00,1.049,1.0492,1.049,1.04905,47800000.0
2009-11-10 23:09:00,1.0491,1.0491,1.0491,1.0491,3400000.0
2009-11-10 23:10:00,1.0491,1.04925,1.0491,1.04925,16100000.0
2009-11-10 23:11:00,1.0493,1.04945,1.0493,1.04935,14200000.0
2009-11-10 23:12:00,1.04935,1.04935,1.04935,1.04935,6400000.0
2009-11-10 23:13:00,1.04935,1.04945,1.04935,1.04945,32900000.0
2009-11-10 23:14:00,1.04945,1.04945,1.0493,1.04935,27200000.0
2009-11-10 23:15:00,1.04935,1.04945,1.04935,1.04945,14400000.0
2009-11-10 23:16:00,1.04926,1.0493,1.0492,1.0492,24800000.0
2009-11-10 23:17:00,1.04935,1.0495,1.04925,1.04945,23000000.0
2009-11-10 23:18:00,1.04955,1.04955,1.0493,1.04955,21000000.0
2009-11-10 23:19:00,1.04935,1.04955,1.04935,1.0494,24400000.0
2009-11-10 23:20:00,1.04935,1.0494,1.04925,1.04935,99400000.0
2009-11-10 23:21:00,1.04935,1.04935,1.0493,1.0493,78600000.0
2009-11-10 23:22:00,1.04935,1.04935,1.0493,1.04935,16500000.0
2009-11-10 23:23:00,1.04935,1.04935,1.0491,1.04925,107600000.0
2009-11-10 23:24:00,1.04925,1.04935,1.04925,1.04935,14400000.0
2009-11-10 23:25:00,1.04917,1.0492,1.04915,1.04917,49200000.0
2009-11-10 23:26:00,1.04935,1.04935,1.0493,1.0493,21200000.0
2009-11-10 23:27:00,1.0493,1.04935,1.0493,1.04935,29800000.0
2009-11-10 23:28:00,1.0493,1.0493,1.0493,1.0493,2000000.0
2009-11-10 23:29:00,1.04935,1.04935,1.04925,1.04925,17400000.0
2009-11-10 23:30:00,1.0493,1.0494,1.0493,1.04935,76200000.0
2009-11-10 23:31:00,1.0493,1.0493,1.04925,1.04925,25800000.0
2009-11-10 23:32:00,1.04925,1.0493,1.04915,1.0493,38500000.0
2009-11-10 23:33:00,1.04925,1.04935,1.04925,1.04925,62400000.0
2009-11-10 23:34:00,1.04925,1.0493,1.04925,1.0493,42000000.0
2009-11-10 23:35:00,1.04925,1.0493,1.04925,1.0493,43200000.0
2009-11-10 23:36:00,1.0493,1.04935,1.0493,1.04935,16600000.0
2009-11-10 23:37:00,1.04925,1.04925,1.04925,1.04925,21200000.0
2009-11-10 23:38:00,1.04935,1.04935,1.0493,1.0493,7200000.0
2009-11-10 23:39:00,1.04955,1.04955,1.04935,1.0494,155600000.0
2009-11-10 23:40:00,1.0494,1.0495,1.04935,1.04945,64600000.0
2009-11-10 23:41:00,1.04945,1.04945,1.04925,1.04925,65800000.0
2009-11-10 23:42:00,1.04925,1.04925,1.04925,1.04925,3000000.0
2009-11-10 23:43:00,1.04925,1.04925,1.04925,1.04925,16400000.0
2009-11-10 23:44:00,1.04907,1.04915,1.04906,1.04909,29200000.0
2009-11-10 23:45:00,1.0493,1.04945,1.04925,1.04945,114600000.0
2009-11-10 23:46:00,1.04945,1.04975,1.04945,1.0496,263900000.0
2009-11-10 23:47:00,1.0496,1.0498,1.0494,1.0495,307200000.0
2009-11-10 23:48:00,1.04955,1.04965,1.0495,1.0495,180000001.0
2009-11-10 23:49:00,1.04955,1.04955,1.0492,1.04935,127600000.0
2009-11-10 23:50:00,1.04945,1.0496,1.0492,1.04935,143500000.0
2009-11-10 23:51:00,1.04945,1.04945,1.0494,1.0494,5000000.0
2009-11-10 23:52:00,1.04945,1.04945,1.0494,1.04945,17000000.0
2009-11-10 23:53:00,1.04945,1.0497,1.04935,1.04945,353099998.0
2009-11-10 23:54:00,1.04945,1.0496,1.0494,1.0495,294599998.0
2009-11-10 23:55:00,1.04955,1.0497,1.0495,1.0497,87200000.0
2009-11-10 23:56:00,1.04975,1.04975,1.0497,1.04975,34400000.0
2009-11-10 23:57:00,1.04975,1.04975,1.04945,1.04955,128200000.0
2009-11-10 23:58:00,1.04955,1.04955,1.04925,1.0495,74900000.0
2009-11-10 23:59:00,1.04945,1.0495,1.0492,1.04945,99399999.0
2009-11-11 00:00:00,1.0489,1.0492,1.0489,1.0491,13600000.0
2009-11-11 00:01:00,1.0491,1.04935,1.049,1.0491,8000000.0
2009-11-11 00:02:00,1.0491,1.0491,1.04905,1.04905,16200000.0
2009-11-11 00:03:00,1.04905,1.04905,1.04905,1.04905,5600000.0
2009-11-11 00:04:00,1.04885,1.0489,1.0488,1.04882,31800000.0
2009-11-11 00:05:00,1.04905,1.04925,1.0488,1.04925,29600000.0
2009-11-11 00:06:00,1.04925,1.04935,1.04925,1.04935,8800000.0
2009-11-11 00:07:00,1.0495,1.0496,1.0495,1.04955,5600000.0
2009-11-11 00:08:00,1.04955,1.04955,1.04955,1.04955,3200000.0
2009-11-11 00:09:00,1.04955,1.04955,1.04945,1.04945,4000000.0
2009-11-11 00:10:00,1.04945,1.04945,1.04935,1.04935,4000000.0
2009-11-11 00:11:00,1.04935,1.04955,1.04935,1.04955,28880000.0
2009-11-11 00:12:00,1.04955,1.04955,1.0495,1.0495,4000000.0
2009-11-11 00:13:00,1.04955,1.04955,1.04935,1.04955,12240000.0
2009-11-11 00:14:00,1.04955,1.04955,1.04955,1.04955,6000000.0
2009-11-11 00:15:00,1.04955,1.04955,1.0491,1.04925,40000000.0
2009-11-11 00:16:00,1.0493,1.04935,1.0493,1.0493,40200000.0
2009-11-11 00:17:00,1.04935,1.0495,1.0493,1.0494,100300000.0
2009-11-11 00:18:00,1.0494,1.04955,1.04935,1.04955,31400000.0
2009-11-11 00:19:00,1.0496,1.0496,1.0494,1.0494,50400000.0
2009-11-11 00:20:00,1.04945,1.04945,1.0492,1.0494,67100000.0
2009-11-11 00:21:00,1.0494,1.04955,1.0492,1.04955,77200000.0
2009-11-11 00:22:00,1.0498,1.0498,1.04955,1.04965,297400000.0
2009-11-11 00:23:00,1.04965,1.04965,1.0494,1.0495,37700000.0
2009-11-11 00:24:00,1.0496,1.0497,1.04955,1.04965,33800000.0
2009-11-11 00:25:00,1.04965,1.04965,1.04955,1.0496,37500000.0
2009-11-11 00:26:00,1.0496,1.0496,1.0496,1.0496,2400000.0
2009-11-11 00:27:00,1.0493,1.04935,1.0493,1.04935,30400000.0
2009-11-11 00:28:00,1.04911,1.04927,1.04895,1.04927,39700000.0
2009-11-11 00:29:00,1.0494,1.0494,1.0494,1.0494,9600000.0
2009-11-11 00:30:00,1.0494,1.0494,1.0494,1.0494,7200000.0
2009-11-11 00:31:00,1.0494,1.0494,1.0494,1.0494,2400000.0
2009-11-11 00:32:00,1.0494,1.04955,1.0493,1.0493,139200000.0
2009-11-11 00:33:00,1.0494,1.0494,1.0494,1.0494,7200000.0
2009-11-11 00:34:00,1.0495,1.0495,1.0495,1.0495,3200000.0
2009-11-11 00:35:00,1.0495,1.0495,1.04945,1.0495,22400000.0
2009-11-11 00:36:00,1.0496,1.0496,1.0494,1.04945,52400000.0
2009-11-11 00:37:00,1.0495,1.0495,1.0495,1.0495,8100000.0
2009-11-11 00:38:00,1.04927,1.04943,1.04927,1.04943,47000000.0
2009-11-11 00:39:00,1.0495,1.0495,1.0495,1.0495,14400000.0
2009-11-11 00:40:00,1.04955,1.04955,1.0495,1.04955,46700000.0
2009-11-11 00:41:00,1.04955,1.04955,1.0495,1.0495,28000000.0
2009-11-11 00:42:00,1.04955,1.04975,1.04955,1.0497,128300000.0
2009-11-11 00:43:00,1.04975,1.04985,1.0497,1.04985,67800000.0
2009-11-11 00:44:00,1.04985,1.04985,1.0498,1.0498,78200000.0
2009-11-11 00:45:00,1.04985,1.05005,1.0498,1.04985,109500000.0
2009-11-11 00:46:00,1.04985,1.04985,1.0498,1.0498,51400000.0
2009-11-11 00:47:00,1.0498,1.0499,1.0498,1.04985,49700000.0
2009-11-11 00:48:00,1.04985,1.04995,1.04985,1.04995,9900000.0
2009-11-11 00:49:00,1.04995,1.05005,1.04975,1.04985,65000000.0
2009-11-11 00:50:00,1.0499,1.05,1.0499,1.04995,18000000.0
2009-11-11 00:51:00,1.05,1.05,1.05,1.05,4800000.0
2009-11-11 00:52:00,1.04975,1.04995,1.04975,1.0499,10100000.0
2009-11-11 00:53:00,1.05,1.05005,1.05,1.05,20800000.0
2009-11-11 00:54:00,1.05005,1.05005,1.05005,1.05005,2400000.0
2009-11-11 00:55:00,1.04963,1.04983,1.0496,1.04975,25500000.0
2009-11-11 00:56:00,1.05005,1.05005,1.05005,1.05005,7200000.0
2009-11-11 00:57:00,1.05005,1.05005,1.05005,1.05005,4800000.0
2009-11-11 00:58:00,1.04972,1.0499,1.04955,1.0499,155800000.0
2009-11-11 00:59:00,1.05005,1.05005,1.05005,1.05005,4800000.0
2009-11-11 01:00:00,1.05005,1.05005,1.05005,1.05005,7200000.0
2009-11-11 01:01:00,1.05005,1.05005,1.0499,1.04995,18600000.0
2009-11-11 01:02:00,1.04995,1.04995,1.04995,1.04995,12200000.0
2009-11-11 01:03:00,1.04979,1.04987,1.04959,1.04959,122700000.0
2009-11-11 01:04:00,1.04974,1.04984,1.0497,1.04981,94700000.0
2009-11-11 01:05:00,1.0499,1.0499,1.0495,1.0498,9100000.0
2009-11-11 01:06:00,1.0498,1.05005,1.0497,1.04985,38700000.0
2009-11-11 01:07:00,1.0494,1.04975,1.0494,1.04975,39200000.0
2009-11-11 01:08:00,1.04985,1.04995,1.04985,1.04995,11000000.0
2009-11-11 01:09:00,1.04995,1.04995,1.04985,1.0499,38600000.0
2009-11-11 01:10:00,1.04995,1.04995,1.0499,1.04995,39700000.0
2009-11-11 01:11:00,1.04995,1.04995,1.04975,1.04975,8400000.0
2009-11-11 01:12:00,1.0498,1.0498,1.0497,1.0497,30100000.0
2009-11-11 01:13:00,1.0497,1.0497,1.0497,1.0497,22600000.0
2009-11-11 01:14:00,1.0497,1.0497,1.04965,1.04965,35600000.0
2009-11-11 01:15:00,1.04965,1.04965,1.04965,1.04965,4000000.0
2009-11-11 01:16:00,1.04942,1.04951,1.04921,1.04951,90500000.0
2009-11-11 01:17:00,1.04953,1.04953,1.0493,1.0494,123300000.0
2009-11-11 01:18:00,1.04965,1.04965,1.04965,1.04965,12300000.0
2009-11-11 01:19:00,1.04965,1.04965,1.04965,1.04965,12000000.0
2009-11-11 01:20:00,1.04965,1.04965,1.04955,1.04955,6400000.0
2009-11-11 01:21:00,1.04955,1.04965,1.04955,1.04965,38700000.0
2009-11-11 01:22:00,1.04965,1.04965,1.0496,1.0496,57800000.0
2009-11-11 01:23:00,1.0496,1.0497,1.0496,1.0497,40800000.0
2009-11-11 01:24:00,1.0497,1.0497,1.0497,1.0497,8000000.0
2009-11-11 01:25:00,1.04954,1.04961,1.04954,1.04961,5000000.0
2009-11-11 01:26:00,1.0497,1.0497,1.04965,1.04965,22800000.0
2009-11-11 01:27:00,1.04965,1.04965,1.04965,1.04965,28400000.0
2009-11-11 01:28:00,1.04965,1.04965,1.04965,1.04965,60300000.0
2009-11-11 01:29:00,1.04965,1.04965,1.04965,1.04965,87500000.0
2009-11-11 01:30:00,1.04965,1.04975,1.04965,1.04975,50600000.0
2009-11-11 01:31:00,1.04975,1.04985,1.04975,1.04985,37600000.0
2009-11-11 01:32:00,1.04985,1.04995,1.04985,1.04985,25500000.0
2009-11-11 01:33:00,1.04985,1.04985,1.04975,1.04975,15900000.0
2009-11-11 01:34:00,1.04975,1.04995,1.0497,1.04995,24700000.0
2009-11-11 01:35:00,1.04995,1.05005,1.04995,1.05005,14900000.0
2009-11-11 01:36:00,1.05005,1.05005,1.04995,1.04995,12500000.0
2009-11-11 01:37:00,1.04995,1.05005,1.04995,1.05005,17500000.0
2009-11-11 01:38:00,1.05005,1.0502,1.05005,1.0502,29500000.0
2009-11-11 01:39:00,1.05025,1.05025,1.05015,1.0502,26700000.0
2009-11-11 01:40:00,1.05025,1.05025,1.05025,1.05025,3100000.0
2009-11-11 01:41:00,1.05025,1.05025,1.0502,1.05025,16800000.0
2009-11-11 01:42:00,1.05025,1.05025,1.05005,1.05005,30400000.0
2009-11-11 01:43:00,1.05005,1.05005,1.05005,1.05005,2200000.0
2009-11-11 01:44:00,1.05005,1.05005,1.04995,1.05,63500000.0
2009-11-11 01:45:00,1.05,1.05,1.04995,1.04995,48500000.0
2009-11-11 01:46:00,1.04995,1.04995,1.0499,1.0499,46200000.0
2009-11-11 01:47:00,1.0499,1.0499,1.0499,1.0499,2400000.0
2009-11-11 01:48:00,1.0499,1.0499,1.0499,1.0499,9600000.0
2009-11-11 01:49:00,1.04965,1.04976,1.04943,1.04976,27400000.0
2009-11-11 01:50:00,1.0499,1.0499,1.0497,1.0497,31700000.0
2009-11-11 01:51:00,1.0497,1.04985,1.0497,1.04985,29800000.0
2009-11-11 01:52:00,1.0498,1.04995,1.0497,1.04995,21100000.0
2009-11-11 01:53:00,1.04995,1.04995,1.04995,1.04995,58300000.0
2009-11-11 01:54:00,1.04995,1.04995,1.04995,1.04995,8200000.0
2009-11-11 01:55:00,1.04995,1.04995,1.04995,1.04995,12700000.0
2009-11-11 01:56:00,1.04995,1.04995,1.04995,1.04995,1000000.0
2009-11-11 01:57:00,1.04995,1.04995,1.04985,1.04985,29200000.0
2009-11-11 01:58:00,1.04985,1.04985,1.04985,1.04985,50900000.0
2009-11-11 01:59:00,1.04985,1.04995,1.04985,1.04995,29100000.0
2009-11-11 02:00:00,1.04995,1.04995,1.04955,1.0496,73600000.0
2009-11-11 02:01:00,1.0496,1.0496,1.04935,1.04945,116000000.0
2009-11-11 02:02:00,1.04945,1.04955,1.0494,1.0494,117800000.0
2009-11-11 02:03:00,1.0494,1.0494,1.04915,1.04925,46800000.0
2009-11-11 02:04:00,1.04925,1.04935,1.04905,1.04915,87200000.0
2009-11-11 02:05:00,1.04915,1.04925,1.0488,1.0488,208200000.0
2009-11-11 02:06:00,1.0488,1.04895,1.0488,1.04895,24300000.0
2009-11-11 02:07:00,1.04895,1.04905,1.04895,1.049,17800000.0
2009-11-11 02:08:00,1.049,1.04935,1.0488,1.0488,122600000.0
2009-11-11 02:09:00,1.04885,1.04895,1.0488,1.04895,71800000.0
2009-11-11 02:10:00,1.04895,1.04895,1.04895,1.04895,52900000.0
2009-11-11 02:11:00,1.04895,1.04915,1.04885,1.04915,67700000.0
2009-11-11 02:12:00,1.04915,1.04915,1.04875,1.0488,121700000.0
2009-11-11 02:13:00,1.0488,1.04905,1.0488,1.04895,64700000.0
2009-11-11 02:14:00,1.04895,1.04925,1.04895,1.04925,60600000.0
2009-11-11 02:15:00,1.04925,1.0496,1.04925,1.0494,78400000.0
2009-11-11 02:16:00,1.0494,1.04955,1.04935,1.04935,62900000.0
2009-11-11 02:17:00,1.04935,1.04945,1.0487,1.0489,139700000.0
2009-11-11 02:18:00,1.0489,1.04895,1.04885,1.0489,90500000.0
2009-11-11 02:19:00,1.04895,1.04895,1.0489,1.04895,66200000.0
2009-11-11 02:20:00,1.0489,1.049,1.0489,1.049,11600000.0
2009-11-11 02:21:00,1.049,1.049,1.04895,1.049,11200000.0
2009-11-11 02:22:00,1.049,1.049,1.0489,1.0489,17600000.0
2009-11-11 02:23:00,1.049,1.04915,1.049,1.04915,24000000.0
2009-11-11 02:24:00,1.0491,1.04915,1.049,1.0491,33800000.0
2009-11-11 02:25:00,1.04915,1.0493,1.0488,1.0489,70000000.0
2009-11-11 02:26:00,1.04895,1.04895,1.0489,1.0489,53000000.0
2009-11-11 02:27:00,1.049,1.049,1.04895,1.049,35200000.0
2009-11-11 02:28:00,1.049,1.049,1.04875,1.04885,68400000.0
2009-11-11 02:29:00,1.04885,1.0489,1.04885,1.0489,14600000.0
2009-11-11 02:30:00,1.0489,1.0489,1.04875,1.0488,70800000.0
2009-11-11 02:31:00,1.0488,1.04885,1.0488,1.04885,12800000.0
2009-11-11 02:32:00,1.04885,1.04885,1.04885,1.04885,48700000.0
2009-11-11 02:33:00,1.0488,1.04885,1.0488,1.0488,26300000.0
2009-11-11 02:34:00,1.04885,1.04895,1.0488,1.04885,29100000.0
2009-11-11 02:35:00,1.0488,1.04885,1.0488,1.0488,62700000.0
2009-11-11 02:36:00,1.0489,1.04895,1.04885,1.04895,62100000.0
2009-11-11 02:37:00,1.04895,1.0491,1.04885,1.0491,26400000.0
2009-11-11 02:38:00,1.04885,1.0489,1.04885,1.0489,8400000.0
2009-11-11 02:39:00,1.0489,1.0489,1.04885,1.0489,45100000.0
2009-11-11 02:40:00,1.0489,1.04895,1.0488,1.0489,38500000.0
2009-11-11 02:41:00,1.0489,1.0489,1.0488,1.0488,74900000.0
2009-11-11 02:42:00,1.04875,1.04875,1.04875,1.04875,62700000.0
2009-11-11 02:43:00,1.04875,1.04885,1.04875,1.04885,23500000.0
2009-11-11 02:44:00,1.04885,1.04895,1.04885,1.04895,46900000.0
2009-11-11 02:45:00,1.04895,1.04895,1.04885,1.04885,74200000.0
2009-11-11 02:46:00,1.04885,1.04885,1.0488,1.0488,17600000.0
2009-11-11 02:47:00,1.0488,1.0488,1.0488,1.0488,1600000.0
2009-11-11 02:48:00,1.0488,1.0488,1.0488,1.0488,4800000.0
2009-11-11 02:49:00,1.0488,1.0488,1.0488,1.0488,16000000.0
2009-11-11 02:50:00,1.04875,1.0489,1.0487,1.04875,37300000.0
2009-11-11 02:51:00,1.04875,1.04875,1.04875,1.04875,6000000.0
2009-11-11 02:52:00,1.04875,1.04885,1.04875,1.04885,12000000.0
2009-11-11 02:53:00,1.04885,1.04885,1.04885,1.04885,13100000.0
2009-11-11 02:54:00,1.0488,1.0488,1.0482,1.04835,83800000.0
2009-11-11 02:55:00,1.04835,1.04835,1.0481,1.04815,162700000.0
2009-11-11 02:56:00,1.0482,1.04825,1.0481,1.04825,90100000.0
2009-11-11 02:57:00,1.04825,1.04825,1.04785,1.04815,250000001.0
2009-11-11 02:58:00,1.04815,1.04825,1.0481,1.04825,46200000.0
2009-11-11 02:59:00,1.04825,1.04835,1.04825,1.04835,15400000.0
2009-11-11 03:00:00,1.04825,1.04825,1.0482,1.0482,21000000.0
2009-11-11 03:01:00,1.0482,1.04825,1.0482,1.04825,7000000.0
2009-11-11 03:02:00,1.0482,1.0483,1.0482,1.0483,30400000.0
2009-11-11 03:03:00,1.0483,1.0483,1.0483,1.0483,26000000.0
2009-11-11 03:04:00,1.0483,1.04835,1.04825,1.04835,41200000.0
2009-11-11 03:05:00,1.04835,1.0491,1.04835,1.04895,77200000.0
2009-11-11 03:06:00,1.04895,1.04895,1.0489,1.0489,56000000.0
2009-11-11 03:07:00,1.0489,1.0489,1.0489,1.0489,22400000.0
2009-11-11 03:08:00,1.0489,1.049,1.0488,1.04895,129700002.0
2009-11-11 03:09:00,1.04895,1.049,1.04895,1.04895,27200000.0
2009-11-11 03:10:00,1.049,1.04915,1.049,1.049,27500000.0
2009-11-11 03:11:00,1.049,1.0491,1.04895,1.0491,144300000.0
2009-11-11 03:12:00,1.0491,1.0491,1.04895,1.0491,54400000.0
2009-11-11 03:13:00,1.0491,1.0491,1.04895,1.04895,70300000.0
2009-11-11 03:14:00,1.04895,1.04905,1.04895,1.04905,107800000.0
2009-11-11 03:15:00,1.04905,1.04905,1.04895,1.04895,68700000.0
2009-11-11 03:16:00,1.04895,1.04905,1.04895,1.049,74600000.0
2009-11-11 03:17:00,1.049,1.049,1.04805,1.04835,118000000.0
2009-11-11 03:18:00,1.04835,1.04845,1.0481,1.0483,98700000.0
2009-11-11 03:19:00,1.04835,1.04855,1.0481,1.04815,97500000.0
2009-11-11 03:20:00,1.0481,1.0482,1.04785,1.04795,191400000.0
2009-11-11 03:21:00,1.04795,1.04845,1.04795,1.04845,88100000.0
2009-11-11 03:22:00,1.04845,1.04845,1.04835,1.04835,29900000.0
2009-11-11 03:23:00,1.04835,1.0484,1.04835,1.0484,4800000.0
2009-11-11 03:24:00,1.0484,1.0484,1.04835,1.04835,6400000.0
2009-11-11 03:25:00,1.0484,1.04845,1.0484,1.04845,13000000.0
2009-11-11 03:26:00,1.04845,1.04845,1.04845,1.04845,11200000.0
2009-11-11 03:27:00,1.04845,1.04875,1.0483,1.0487,38800000.0
2009-11-11 03:28:00,1.04875,1.04875,1.04875,1.04875,9600000.0
2009-11-11 03:29:00,1.04875,1.04875,1.0487,1.04875,17600000.0
2009-11-11 03:30:00,1.04875,1.0488,1.04875,1.0488,4800000.0
2009-11-11 03:31:00,1.04875,1.04875,1.04875,1.04875,11600000.0
2009-11-11 03:32:00,1.04863,1.04863,1.04827,1.04833,47800000.0
2009-11-11 03:33:00,1.04875,1.04885,1.04875,1.04885,80600000.0
2009-11-11 03:34:00,1.04885,1.0489,1.04885,1.0489,13200000.0
2009-11-11 03:35:00,1.0489,1.04895,1.0489,1.0489,17600000.0
2009-11-11 03:36:00,1.0489,1.0489,1.0489,1.0489,1600000.0
2009-11-11 03:37:00,1.04885,1.04885,1.04885,1.04885,22100000.0
2009-11-11 03:38:00,1.04885,1.0489,1.04885,1.0489,4800000.0
2009-11-11 03:39:00,1.0489,1.0489,1.04885,1.0489,25600000.0
2009-11-11 03:40:00,1.04885,1.0489,1.04855,1.04855,74000000.0
2009-11-11 03:41:00,1.0486,1.04865,1.0486,1.0486,17500000.0
2009-11-11 03:42:00,1.0486,1.04865,1.0485,1.04855,21600000.0
2009-11-11 03:43:00,1.04855,1.04855,1.04855,1.04855,11200000.0
2009-11-11 03:44:00,1.04855,1.04855,1.04855,1.04855,3200000.0
2009-11-11 03:45:00,1.04855,1.04865,1.04855,1.04865,16300000.0
2009-11-11 03:46:00,1.0486,1.0486,1.04855,1.0486,15400000.0
2009-11-11 03:47:00,1.04855,1.04855,1.0485,1.0485,25500000.0
2009-11-11 03:48:00,1.04855,1.04855,1.0485,1.0485,12800000.0
2009-11-11 03:49:00,1.04855,1.0486,1.04855,1.04855,46700000.0
2009-11-11 03:50:00,1.04855,1.04855,1.04845,1.04845,64900000.0
2009-11-11 03:51:00,1.04845,1.04845,1.04845,1.04845,34100000.0
2009-11-11 03:52:00,1.04845,1.0485,1.04845,1.0485,10400000.0
2009-11-11 03:53:00,1.0485,1.04865,1.0485,1.0486,33000000.0
2009-11-11 03:54:00,1.04865,1.04885,1.04865,1.04885,22700000.0
2009-11-11 03:55:00,1.04885,1.04895,1.04885,1.0489,59000000.0
2009-11-11 03:56:00,1.0489,1.049,1.04885,1.04885,53900000.0
2009-11-11 03:57:00,1.04885,1.04885,1.04875,1.04875,76800000.0
2009-11-11 03:58:00,1.04875,1.04895,1.04875,1.04895,92600000.0
2009-11-11 03:59:00,1.0489,1.04935,1.0489,1.04935,36900000.0
2009-11-11 04:00:00,1.04935,1.04935,1.0488,1.0488,113200000.0
2009-11-11 04:01:00,1.0488,1.049,1.0485,1.0485,81300000.0
2009-11-11 04:02:00,1.0485,1.04855,1.0485,1.04855,53400000.0
2009-11-11 04:03:00,1.04855,1.04855,1.0485,1.0485,76400000.0
2009-11-11 04:04:00,1.0485,1.04855,1.04845,1.04845,78400000.0
2009-11-11 04:05:00,1.04845,1.04865,1.0484,1.0485,55500000.0
2009-11-11 04:06:00,1.0485,1.0485,1.0485,1.0485,34100000.0
2009-11-11 04:07:00,1.0485,1.04855,1.0485,1.04855,39900000.0
2009-11-11 04:08:00,1.04855,1.04855,1.04855,1.04855,39500000.0
2009-11-11 04:09:00,1.04855,1.04855,1.04855,1.04855,23200000.0
2009-11-11 04:10:00,1.04855,1.04855,1.04855,1.04855,17700000.0
2009-11-11 04:11:00,1.04855,1.04855,1.04855,1.04855,1600000.0
2009-11-11 04:12:00,1.04855,1.04855,1.04845,1.0485,190500000.0
2009-11-11 04:13:00,1.0485,1.04905,1.0485,1.049,77800000.0
2009-11-11 04:14:00,1.049,1.049,1.049,1.049,5900000.0
2009-11-11 04:15:00,1.04852,1.04884,1.04852,1.04875,40700000.0
2009-11-11 04:16:00,1.04865,1.04876,1.04858,1.04858,26700000.0
2009-11-11 04:17:00,1.04865,1.04872,1.04852,1.04872,44900000.0
2009-11-11 04:18:00,1.049,1.0491,1.049,1.0491,61700000.0
2009-11-11 04:19:00,1.0491,1.04965,1.0491,1.04955,94600000.0
2009-11-11 04:20:00,1.04955,1.04965,1.04955,1.0496,18900000.0
2009-11-11 04:21:00,1.04965,1.04965,1.0495,1.04965,71600000.0
2009-11-11 04:22:00,1.04965,1.0499,1.04965,1.04975,181900000.0
2009-11-11 04:23:00,1.04975,1.04975,1.04965,1.04965,63500000.0
2009-11-11 04:24:00,1.04965,1.04965,1.04965,1.04965,6500000.0
2009-11-11 04:25:00,1.04965,1.05015,1.04965,1.05015,136600000.0
2009-11-11 04:26:00,1.0502,1.05025,1.04975,1.04975,131400000.0
2009-11-11 04:27:00,1.0498,1.04985,1.04975,1.04975,34300000.0
2009-11-11 04:28:00,1.04975,1.04975,1.04965,1.04975,19100000.0
2009-11-11 04:29:00,1.04985,1.04985,1.04965,1.0497,36200000.0
2009-11-11 04:30:00,1.0497,1.0497,1.04955,1.0497,100400000.0
2009-11-11 04:31:00,1.0497,1.04975,1.0497,1.04975,92700000.0
2009-11-11 04:32:00,1.04975,1.04975,1.04975,1.04975,60900000.0
2009-11-11 04:33:00,1.04975,1.0501,1.04975,1.04995,134000000.0
2009-11-11 04:34:00,1.0499,1.0499,1.0497,1.04985,90300000.0
2009-11-11 04:35:00,1.04985,1.04985,1.04985,1.04985,9000000.0
2009-11-11 04:36:00,1.04985,1.04985,1.04975,1.04975,32000000.0
2009-11-11 04:37:00,1.04975,1.04975,1.0497,1.0497,14200000.0
2009-11-11 04:38:00,1.0497,1.0497,1.0497,1.0497,3700000.0
2009-11-11 04:39:00,1.0497,1.0497,1.04955,1.04955,60200000.0
2009-11-11 04:40:00,1.04955,1.04955,1.04945,1.04945,93900000.0
2009-11-11 04:41:00,1.04945,1.04955,1.04945,1.04945,81200000.0
2009-11-11 04:42:00,1.04945,1.04955,1.04945,1.04955,61400000.0
2009-11-11 04:43:00,1.04955,1.04955,1.0495,1.04955,89000000.0
2009-11-11 04:44:00,1.04955,1.04965,1.0495,1.04955,24800000.0
2009-11-11 04:45:00,1.04955,1.04965,1.04955,1.04955,99500000.0
2009-11-11 04:46:00,1.04955,1.04955,1.04945,1.04945,95800000.0
2009-11-11 04:47:00,1.04945,1.04945,1.04945,1.04945,88400000.0
2009-11-11 04:48:00,1.04945,1.04955,1.04945,1.04945,56800000.0
2009-11-11 04:49:00,1.04945,1.04945,1.04925,1.04925,52800000.0
2009-11-11 04:50:00,1.04925,1.04925,1.0492,1.04925,51100000.0
2009-11-11 04:51:00,1.04925,1.04925,1.04905,1.04905,48900000.0
2009-11-11 04:52:00,1.04895,1.04895,1.04885,1.04885,67500000.0
2009-11-11 04:53:00,1.04885,1.04905,1.04885,1.04905,32800000.0
2009-11-11 04:54:00,1.04905,1.04915,1.04905,1.04905,40300000.0
2009-11-11 04:55:00,1.04905,1.04905,1.0488,1.04885,131500000.0
2009-11-11 04:56:00,1.04885,1.04905,1.04885,1.04885,106600000.0
2009-11-11 04:57:00,1.04885,1.04885,1.04845,1.0486,131600000.0
2009-11-11 04:58:00,1.0486,1.0487,1.0484,1.0484,68900000.0
2009-11-11 04:59:00,1.0484,1.04845,1.0482,1.0482,58900000.0
2009-11-11 05:00:00,1.0482,1.04835,1.04785,1.04785,56500000.0
2009-11-11 05:01:00,1.04795,1.048,1.04785,1.04785,42300000.0
2009-11-11 05:02:00,1.0477,1.0477,1.0475,1.0475,60600000.0
2009-11-11 05:03:00,1.0475,1.04765,1.0475,1.04765,56700000.0
2009-11-11 05:04:00,1.04765,1.04805,1.04765,1.048,94200000.0
2009-11-11 05:05:00,1.048,1.04815,1.04795,1.04805,88500000.0
2009-11-11 05:06:00,1.04805,1.04815,1.04805,1.04805,101600000.0
2009-11-11 05:07:00,1.04805,1.04815,1.048,1.04815,41200000.0
2009-11-11 05:08:00,1.0481,1.04835,1.0481,1.04825,46500000.0
2009-11-11 05:09:00,1.04825,1.04875,1.04825,1.0484,105700000.0
2009-11-11 05:10:00,1.0484,1.0484,1.04825,1.04835,83200000.0
2009-11-11 05:11:00,1.04835,1.04835,1.04835,1.04835,50000000.0
2009-11-11 05:12:00,1.04835,1.04835,1.04835,1.04835,50000000.0
2009-11-11 05:13:00,1.04835,1.04845,1.04835,1.04845,42300000.0
2009-11-11 05:14:00,1.04845,1.04855,1.04845,1.04855,69800000.0
2009-11-11 05:15:00,1.04855,1.04855,1.04855,1.04855,29400000.0
2009-11-11 05:16:00,1.04855,1.04855,1.04855,1.04855,6000000.0
2009-11-11 05:17:00,1.04855,1.04855,1.04855,1.04855,3000000.0
2009-11-11 05:18:00,1.04855,1.04855,1.0485,1.04855,37600000.0
2009-11-11 05:19:00,1.04855,1.04855,1.04855,1.04855,39000000.0
2009-11-11 05:20:00,1.0485,1.04855,1.0485,1.04855,30500000.0
2009-11-11 05:21:00,1.04855,1.04855,1.04855,1.04855,59400000.0
2009-11-11 05:22:00,1.04855,1.04855,1.04855,1.04855,14500000.0
2009-11-11 05:23:00,1.04855,1.04855,1.04855,1.04855,52300000.0
2009-11-11 05:24:00,1.04855,1.04855,1.04855,1.04855,4400000.0
2009-11-11 05:25:00,1.04855,1.04855,1.04855,1.04855,31400000.0
2009-11-11 05:26:00,1.04855,1.0486,1.04855,1.0486,20800000.0
2009-11-11 05:27:00,1.0486,1.04895,1.0486,1.0489,60600000.0
2009-11-11 05:28:00,1.0489,1.04895,1.0489,1.0489,48500000.0
2009-11-11 05:29:00,1.0489,1.0489,1.0489,1.0489,8000000.0
2009-11-11 05:30:00,1.0489,1.0489,1.04885,1.04885,25600000.0
2009-11-11 05:31:00,1.04885,1.04895,1.0488,1.0488,85200000.0
2009-11-11 05:32:00,1.04885,1.04895,1.0487,1.0487,26200000.0
2009-11-11 05:33:00,1.04885,1.04895,1.04885,1.04895,75000000.0
2009-11-11 05:34:00,1.04895,1.04895,1.04895,1.04895,37600000.0
2009-11-11 05:35:00,1.04895,1.04895,1.04895,1.04895,41000000.0
2009-11-11 05:36:00,1.04905,1.04905,1.04895,1.04905,37000000.0
2009-11-11 05:37:00,1.04905,1.04905,1.04905,1.04905,2000000.0
2009-11-11 05:38:00,1.04905,1.04905,1.04905,1.04905,9000000.0
2009-11-11 05:39:00,1.04915,1.04915,1.0489,1.04905,12600000.0
2009-11-11 05:40:00,1.04905,1.04905,1.04905,1.04905,3000000.0
2009-11-11 05:41:00,1.04905,1.04905,1.04905,1.04905,9000000.0
2009-11-11 05:42:00,1.04905,1.04905,1.04905,1.04905,8000000.0
2009-11-11 05:43:00,1.04905,1.04905,1.04905,1.04905,8000000.0
2009-11-11 05:44:00,1.04905,1.04905,1.04905,1.04905,5000000.0
2009-11-11 05:45:00,1.04905,1.04905,1.04825,1.04855,55600000.0
2009-11-11 05:46:00,1.04855,1.04865,1.04855,1.04865,21200000.0
2009-11-11 05:47:00,1.04865,1.04865,1.04865,1.04865,12000000.0
2009-11-11 05:48:00,1.04865,1.0487,1.04865,1.0487,15000000.0
2009-11-11 05:49:00,1.0487,1.04925,1.0487,1.04925,50800000.0
2009-11-11 05:50:00,1.04935,1.04935,1.04935,1.04935,4000000.0
2009-11-11 05:51:00,1.04935,1.04935,1.04935,1.04935,15000000.0
2009-11-11 05:52:00,1.04935,1.04935,1.04915,1.04915,24800000.0
2009-11-11 05:53:00,1.04915,1.0492,1.04915,1.0492,22400000.0
2009-11-11 05:54:00,1.0492,1.0493,1.0492,1.04925,27000000.0
2009-11-11 05:55:00,1.04925,1.04935,1.04905,1.04915,57800000.0
2009-11-11 05:56:00,1.04915,1.04925,1.04905,1.04915,38000000.0
2009-11-11 05:57:00,1.04915,1.04915,1.0489,1.0489,29000000.0
2009-11-11 05:58:00,1.0489,1.0489,1.04855,1.04855,62000000.0
2009-11-11 05:59:00,1.04855,1.04885,1.04855,1.04885,76400000.0
2009-11-11 06:00:00,1.04885,1.04905,1.04885,1.04905,37900000.0
2009-11-11 06:01:00,1.04905,1.0491,1.04895,1.04895,46500000.0
2009-11-11 06:02:00,1.04895,1.0494,1.04895,1.0494,77300000.0
2009-11-11 06:03:00,1.04945,1.0495,1.04935,1.04935,68900000.0
2009-11-11 06:04:00,1.04935,1.04935,1.04935,1.04935,117000000.0
2009-11-11 06:05:00,1.04935,1.04935,1.04895,1.0491,141500000.0
2009-11-11 06:06:00,1.0491,1.04925,1.0489,1.04925,83100000.0
2009-11-11 06:07:00,1.04925,1.04925,1.04885,1.04895,96900000.0
2009-11-11 06:08:00,1.04895,1.0491,1.04895,1.0491,48900000.0
2009-11-11 06:09:00,1.04915,1.04925,1.04915,1.0492,38900000.0
2009-11-11 06:10:00,1.0492,1.04935,1.049,1.04905,50000000.0
2009-11-11 06:11:00,1.0491,1.04925,1.0491,1.04915,67000000.0
2009-11-11 06:12:00,1.04915,1.04925,1.04915,1.0492,40800000.0
2009-11-11 06:13:00,1.04925,1.0493,1.04925,1.04925,51400000.0
2009-11-11 06:14:00,1.04925,1.0493,1.04915,1.0492,63100000.0
2009-11-11 06:15:00,1.0492,1.04925,1.0492,1.04925,34200000.0
2009-11-11 06:16:00,1.04925,1.04925,1.0489,1.04895,104000000.0
2009-11-11 06:17:00,1.04895,1.04905,1.04895,1.04905,12000000.0
2009-11-11 06:18:00,1.04905,1.0491,1.049,1.04905,36700000.0
2009-11-11 06:19:00,1.04905,1.0491,1.04905,1.04905,26200000.0
2009-11-11 06:20:00,1.04905,1.0491,1.04905,1.04905,25700000.0
2009-11-11 06:21:00,1.04887,1.04894,1.04884,1.0489,38600000.0
2009-11-11 06:22:00,1.0489,1.04896,1.04883,1.04884,128900000.0
2009-11-11 06:23:00,1.04905,1.04905,1.04905,1.04905,4800000.0
2009-11-11 06:24:00,1.04905,1.04905,1.04905,1.04905,34600000.0
2009-11-11 06:25:00,1.04905,1.04905,1.04905,1.04905,33200000.0
2009-11-11 06:26:00,1.04905,1.04905,1.04905,1.04905,25600000.0
2009-11-11 06:27:00,1.04905,1.0492,1.04905,1.0491,29900000.0
2009-11-11 06:28:00,1.0491,1.0491,1.04905,1.04905,33200000.0
2009-11-11 06:29:00,1.04905,1.04915,1.04905,1.04915,34900000.0
2009-11-11 06:30:00,1.04915,1.04935,1.04915,1.0492,37500000.0
2009-11-11 06:31:00,1.04925,1.0494,1.04925,1.0494,60200000.0
2009-11-11 06:32:00,1.0494,1.04955,1.0494,1.04945,16000000.0
2009-11-11 06:33:00,1.0495,1.04955,1.04945,1.04945,15200000.0
2009-11-11 06:34:00,1.04955,1.04955,1.04935,1.04955,59800000.0
2009-11-11 06:35:00,1.04955,1.04955,1.0495,1.0495,35300000.0
2009-11-11 06:36:00,1.0495,1.0495,1.0495,1.0495,42400000.0
2009-11-11 06:37:00,1.0495,1.04955,1.0495,1.0495,50000000.0
2009-11-11 06:38:00,1.0495,1.0495,1.0495,1.0495,22000000.0
2009-11-11 06:39:00,1.0495,1.04955,1.0495,1.0495,27000000.0
2009-11-11 06:40:00,1.04945,1.04965,1.04945,1.0496,68300000.0
2009-11-11 06:41:00,1.0496,1.04965,1.0496,1.0496,33800000.0
2009-11-11 06:42:00,1.0496,1.0496,1.04955,1.04955,29000000.0
2009-11-11 06:43:00,1.0495,1.0495,1.04945,1.04945,58900000.0
2009-11-11 06:44:00,1.04945,1.04955,1.04945,1.04955,23400000.0
2009-11-11 06:45:00,1.04955,1.04955,1.0495,1.0495,73500000.0
2009-11-11 06:46:00,1.0495,1.0495,1.04945,1.04945,27400000.0
2009-11-11 06:47:00,1.04945,1.04945,1.04945,1.04945,24000000.0
2009-11-11 06:48:00,1.04945,1.04945,1.04945,1.04945,8000000.0
2009-11-11 06:49:00,1.04945,1.04945,1.04945,1.04945,24000000.0
2009-11-11 06:50:00,1.04934,1.04937,1.04919,1.04922,315500000.0
2009-11-11 06:51:00,1.04945,1.04945,1.04945,1.04945,7200000.0
2009-11-11 06:52:00,1.04945,1.04945,1.04945,1.04945,8000000.0
2009-11-11 06:53:00,1.04945,1.04965,1.04945,1.04965,5600000.0
2009-11-11 06:54:00,1.04965,1.04965,1.04965,1.04965,6000000.0
2009-11-11 06:55:00,1.04965,1.04965,1.04925,1.04935,25400000.0
2009-11-11 06:56:00,1.04935,1.04935,1.04935,1.04935,11200000.0
2009-11-11 06:57:00,1.04935,1.0494,1.04921,1.04929,361300000.0
2009-11-11 06:58:00,1.04955,1.04955,1.04925,1.04935,10900000.0
2009-11-11 06:59:00,1.04935,1.04935,1.04935,1.04935,2800000.0
2009-11-11 07:00:00,1.04935,1.04935,1.04935,1.04935,17200000.0
2009-11-11 07:01:00,1.04935,1.04935,1.04935,1.04935,20100000.0
2009-11-11 07:02:00,1.04935,1.04935,1.04935,1.04935,36800000.0
2009-11-11 07:03:00,1.04945,1.0495,1.04945,1.04945,43000000.0
2009-11-11 07:04:00,1.04945,1.04945,1.04945,1.04945,51500000.0
2009-11-11 07:05:00,1.04945,1.04945,1.04945,1.04945,19200000.0
2009-11-11 07:06:00,1.04945,1.04965,1.04945,1.04965,39100000.0
2009-11-11 07:07:00,1.04965,1.04965,1.04955,1.04955,38000000.0
2009-11-11 07:08:00,1.04965,1.04965,1.04955,1.04965,35100000.0
2009-11-11 07:09:00,1.04965,1.04965,1.04965,1.04965,25500000.0
2009-11-11 07:10:00,1.04965,1.04965,1.0496,1.0496,34000000.0
2009-11-11 07:11:00,1.0496,1.04965,1.0496,1.0496,45200000.0
2009-11-11 07:12:00,1.0496,1.0496,1.0494,1.04945,21000000.0
2009-11-11 07:13:00,1.04945,1.04955,1.04945,1.04955,18800000.0
2009-11-11 07:14:00,1.04945,1.04945,1.04945,1.04945,31600000.0
2009-11-11 07:15:00,1.04945,1.04945,1.04945,1.04945,13000000.0
2009-11-11 07:16:00,1.04945,1.04945,1.04945,1.04945,13100000.0
2009-11-11 07:17:00,1.0494,1.04945,1.0494,1.04945,2000000.0
2009-11-11 07:18:00,1.04945,1.04945,1.04945,1.04945,5000000.0
2009-11-11 07:19:00,1.04945,1.04945,1.04945,1.04945,1000000.0
2009-11-11 07:20:00,1.04932,1.04938,1.04919,1.04938,82400000.0
2009-11-11 07:21:00,1.04945,1.04945,1.04945,1.04945,11000000.0
2009-11-11 07:22:00,1.04945,1.0495,1.04945,1.0495,15500000.0
2009-11-11 07:23:00,1.0495,1.04955,1.0495,1.04955,10800000.0
2009-11-11 07:24:00,1.04955,1.04975,1.04955,1.04975,30900000.0
2009-11-11 07:25:00,1.04975,1.04975,1.04965,1.04965,25900000.0
2009-11-11 07:26:00,1.04965,1.04965,1.04965,1.04965,63600000.0
2009-11-11 07:27:00,1.04965,1.04965,1.04965,1.04965,15600000.0
2009-11-11 07:28:00,1.04965,1.04965,1.04965,1.04965,11100000.0
2009-11-11 07:29:00,1.04965,1.04965,1.04965,1.04965,21800000.0
2009-11-11 07:30:00,1.04965,1.04975,1.04965,1.04975,9200000.0
2009-11-11 07:31:00,1.04975,1.04975,1.0497,1.0497,9700000.0
2009-11-11 07:32:00,1.04975,1.04975,1.0497,1.0497,5600000.0
2009-11-11 07:33:00,1.0497,1.0497,1.04945,1.04945,112700000.0
2009-11-11 07:34:00,1.04945,1.0495,1.04945,1.04945,51500000.0
2009-11-11 07:35:00,1.04945,1.0495,1.04945,1.0495,32500000.0
2009-11-11 07:36:00,1.0495,1.04975,1.0495,1.04965,49500000.0
2009-11-11 07:37:00,1.04965,1.04965,1.04955,1.0496,27600000.0
2009-11-11 07:38:00,1.0496,1.0496,1.04955,1.0496,34600000.0
2009-11-11 07:39:00,1.0496,1.04965,1.0496,1.04965,43400000.0
2009-11-11 07:40:00,1.04965,1.04965,1.04965,1.04965,110100000.0
2009-11-11 07:41:00,1.04965,1.04965,1.04965,1.04965,26200000.0
2009-11-11 07:42:00,1.04965,1.04965,1.04965,1.04965,20600000.0
2009-11-11 07:43:00,1.04965,1.04965,1.04965,1.04965,47500000.0
2009-11-11 07:44:00,1.04965,1.04965,1.04965,1.04965,89400000.0
2009-11-11 07:45:00,1.04965,1.04965,1.04965,1.04965,37200000.0
2009-11-11 07:46:00,1.04965,1.04965,1.04965,1.04965,4400000.0
2009-11-11 07:47:00,1.04965,1.04975,1.04965,1.0497,67400000.0
2009-11-11 07:48:00,1.0497,1.04975,1.0497,1.04975,94700000.0
2009-11-11 07:49:00,1.04975,1.04975,1.04965,1.04965,90400000.0
2009-11-11 07:50:00,1.04965,1.04965,1.0496,1.04965,79500000.0
2009-11-11 07:51:00,1.04965,1.04965,1.0491,1.04915,62800000.0
2009-11-11 07:52:00,1.04895,1.04925,1.04895,1.04925,53900000.0
2009-11-11 07:53:00,1.04925,1.04935,1.04925,1.04925,47100000.0
2009-11-11 07:54:00,1.04925,1.04925,1.04925,1.04925,12000000.0
2009-11-11 07:55:00,1.04911,1.04918,1.04902,1.04903,610100010.0
2009-11-11 07:56:00,1.04925,1.04925,1.04925,1.04925,4000000.0
2009-11-11 07:57:00,1.04925,1.04925,1.04925,1.04925,30400000.0
2009-11-11 07:58:00,1.04925,1.0493,1.049,1.049,38600000.0
2009-11-11 07:59:00,1.049,1.04905,1.04875,1.0488,44900000.0
2009-11-11 08:00:00,1.04885,1.0489,1.0488,1.0489,70300000.0
2009-11-11 08:01:00,1.0489,1.0489,1.0488,1.0488,35700000.0
2009-11-11 08:02:00,1.0489,1.04895,1.04885,1.04895,139500000.0
2009-11-11 08:03:00,1.04895,1.04895,1.04895,1.04895,20400000.0
2009-11-11 08:04:00,1.04895,1.0491,1.04875,1.04895,142700000.0
2009-11-11 08:05:00,1.0488,1.0493,1.0488,1.04905,82800000.0
2009-11-11 08:06:00,1.04905,1.04905,1.049,1.049,31600000.0
2009-11-11 08:07:00,1.049,1.04905,1.049,1.04905,23600000.0
2009-11-11 08:08:00,1.04905,1.04905,1.04865,1.04905,112100000.0
2009-11-11 08:09:00,1.04905,1.04935,1.04905,1.04925,62400000.0
2009-11-11 08:10:00,1.04925,1.04935,1.0492,1.04925,79900000.0
2009-11-11 08:11:00,1.0493,1.04935,1.04905,1.04905,73800000.0
2009-11-11 08:12:00,1.04925,1.04925,1.049,1.049,11000000.0
2009-11-11 08:13:00,1.049,1.0491,1.049,1.0491,13500000.0
2009-11-11 08:14:00,1.0492,1.04935,1.04905,1.04935,87000000.0
2009-11-11 08:15:00,1.0494,1.0494,1.04925,1.04925,43800000.0
2009-11-11 08:16:00,1.04925,1.04925,1.04925,1.04925,20800000.0
2009-11-11 08:17:00,1.04925,1.04925,1.04925,1.04925,10000000.0
2009-11-11 08:18:00,1.04925,1.04935,1.04925,1.04935,14300000.0
2009-11-11 08:19:00,1.0494,1.04945,1.0494,1.04945,41600000.0
2009-11-11 08:20:00,1.04945,1.04945,1.04945,1.04945,4400000.0
2009-11-11 08:21:00,1.04955,1.0498,1.04955,1.04975,66500000.0
2009-11-11 08:22:00,1.04975,1.04975,1.04965,1.04965,32200000.0
2009-11-11 08:23:00,1.04965,1.04965,1.04965,1.04965,36400000.0
2009-11-11 08:24:00,1.04965,1.04975,1.04965,1.04975,8100000.0
2009-11-11 08:25:00,1.04975,1.04975,1.04965,1.04965,63400000.0
2009-11-11 08:26:00,1.04965,1.04965,1.0496,1.0496,32500000.0
2009-11-11 08:27:00,1.0496,1.0496,1.0496,1.0496,2400000.0
2009-11-11 08:28:00,1.0496,1.0497,1.0496,1.04965,32400000.0
2009-11-11 08:29:00,1.04965,1.04975,1.04965,1.04975,87200000.0
2009-11-11 08:30:00,1.04975,1.0498,1.0497,1.04975,77600000.0
2009-11-11 08:31:00,1.04975,1.04975,1.0497,1.04975,42600000.0
2009-11-11 08:32:00,1.0497,1.0497,1.04965,1.04965,34100000.0
2009-11-11 08:33:00,1.04965,1.04975,1.04965,1.04965,33800000.0
2009-11-11 08:34:00,1.04965,1.04965,1.04955,1.04955,20800000.0
2009-11-11 08:35:00,1.04955,1.04955,1.04955,1.04955,22400000.0
2009-11-11 08:36:00,1.0495,1.0495,1.04905,1.0491,100600000.0
2009-11-11 08:37:00,1.0491,1.0491,1.049,1.04905,57900000.0
2009-11-11 08:38:00,1.04905,1.0494,1.04905,1.0494,67700000.0
2009-11-11 08:39:00,1.0494,1.04945,1.0494,1.04945,9600000.0
2009-11-11 08:40:00,1.0494,1.0494,1.0491,1.04915,38400000.0
2009-11-11 08:41:00,1.04915,1.04915,1.0491,1.04915,58000000.0
2009-11-11 08:42:00,1.04915,1.0492,1.0491,1.0492,57400000.0
2009-11-11 08:43:00,1.0492,1.0493,1.0492,1.0493,24300000.0
2009-11-11 08:44:00,1.0493,1.0493,1.0492,1.0492,21600000.0
2009-11-11 08:45:00,1.0492,1.0493,1.0491,1.0492,52000000.0
2009-11-11 08:46:00,1.0492,1.04935,1.0492,1.04935,42800000.0
2009-11-11 08:47:00,1.04935,1.04945,1.04935,1.04945,30500000.0
2009-11-11 08:48:00,1.04945,1.0495,1.04945,1.0495,68600000.0
2009-11-11 08:49:00,1.0495,1.04965,1.0495,1.0496,43300000.0
2009-11-11 08:50:00,1.0496,1.0496,1.0494,1.0494,51500000.0
2009-11-11 08:51:00,1.0494,1.0494,1.04845,1.04855,194300000.0
2009-11-11 08:52:00,1.04855,1.04875,1.04845,1.0486,107900000.0
2009-11-11 08:53:00,1.0486,1.0488,1.04855,1.0487,59700000.0
2009-11-11 08:54:00,1.04865,1.0489,1.04855,1.04885,71500000.0
2009-11-11 08:55:00,1.04885,1.0493,1.0488,1.04905,59700000.0
2009-11-11 08:56:00,1.04905,1.04905,1.04895,1.04905,64300000.0
2009-11-11 08:57:00,1.04905,1.04905,1.04865,1.0487,36600000.0
2009-11-11 08:58:00,1.04875,1.04875,1.04865,1.04875,19000000.0
2009-11-11 08:59:00,1.0486,1.04875,1.0486,1.04875,25800000.0
2009-11-11 09:00:00,1.04875,1.0488,1.04875,1.04875,51000000.0
2009-11-11 09:01:00,1.04875,1.04875,1.04825,1.0484,117400000.0
2009-11-11 09:02:00,1.0484,1.0485,1.0484,1.0485,100300000.0
2009-11-11 09:03:00,1.04855,1.04855,1.04825,1.04845,47800000.0
2009-11-11 09:04:00,1.04845,1.04855,1.04845,1.04845,83800000.0
2009-11-11 09:05:00,1.04845,1.0485,1.0484,1.0485,58000000.0
2009-11-11 09:06:00,1.0484,1.0484,1.04785,1.0481,195600000.0
2009-11-11 09:07:00,1.0481,1.04845,1.04795,1.04835,160000000.0
2009-11-11 09:08:00,1.04835,1.0485,1.04825,1.04845,173500000.0
2009-11-11 09:09:00,1.0485,1.0485,1.04825,1.04825,151400000.0
2009-11-11 09:10:00,1.0483,1.0483,1.04785,1.0479,132400000.0
2009-11-11 09:11:00,1.0479,1.048,1.04785,1.04785,62400000.0
2009-11-11 09:12:00,1.04785,1.04805,1.04775,1.04785,186200000.0
2009-11-11 09:13:00,1.0479,1.04835,1.0479,1.04815,111700000.0
2009-11-11 09:14:00,1.0482,1.0482,1.04775,1.048,112400000.0
2009-11-11 09:15:00,1.04805,1.04805,1.04795,1.048,50400000.0
2009-11-11 09:16:00,1.048,1.048,1.0477,1.04775,116400000.0
2009-11-11 09:17:00,1.04775,1.048,1.0477,1.048,47500000.0
2009-11-11 09:18:00,1.048,1.048,1.0479,1.048,62900000.0
2009-11-11 09:19:00,1.048,1.04805,1.04785,1.0479,61400000.0
2009-11-11 09:20:00,1.0479,1.048,1.0479,1.048,62400000.0
2009-11-11 09:21:00,1.04785,1.04795,1.04785,1.04785,706500002.0
2009-11-11 09:22:00,1.048,1.048,1.0479,1.04795,54600000.0
2009-11-11 09:23:00,1.04795,1.04795,1.04795,1.04795,7200000.0
2009-11-11 09:24:00,1.04795,1.04795,1.0477,1.04775,38800000.0
2009-11-11 09:25:00,1.04765,1.04765,1.04695,1.04735,203100000.0
2009-11-11 09:26:00,1.04735,1.04745,1.04705,1.04705,70300000.0
2009-11-11 09:27:00,1.04705,1.0472,1.04705,1.04715,148300000.0
2009-11-11 09:28:00,1.0471,1.0472,1.04705,1.04705,80800000.0
2009-11-11 09:29:00,1.04705,1.04735,1.04705,1.04715,108400000.0
2009-11-11 09:30:00,1.04715,1.04745,1.0471,1.04745,131000000.0
2009-11-11 09:31:00,1.04745,1.04745,1.04705,1.04705,219200000.0
2009-11-11 09:32:00,1.0471,1.04725,1.04705,1.04725,67500000.0
2009-11-11 09:33:00,1.04725,1.04725,1.04725,1.04725,9000000.0
2009-11-11 09:34:00,1.04725,1.04725,1.04715,1.0472,90000000.0
2009-11-11 09:35:00,1.0472,1.04725,1.04715,1.04715,70700000.0
2009-11-11 09:36:00,1.04715,1.04715,1.04705,1.04715,41600000.0
2009-11-11 09:37:00,1.04715,1.04725,1.0468,1.0468,93400000.0
2009-11-11 09:38:00,1.0468,1.047,1.0466,1.04665,182100000.0
2009-11-11 09:39:00,1.04665,1.0467,1.0466,1.0466,153000000.0
2009-11-11 09:40:00,1.0466,1.0468,1.0466,1.04665,180900000.0
2009-11-11 09:41:00,1.04665,1.0467,1.04655,1.04665,87700000.0
2009-11-11 09:42:00,1.04665,1.04675,1.0466,1.0466,39000000.0
2009-11-11 09:43:00,1.04665,1.04665,1.04665,1.04665,2000000.0
2009-11-11 09:44:00,1.04665,1.0468,1.0466,1.0468,57500000.0
2009-11-11 09:45:00,1.04675,1.0468,1.0467,1.0467,69300000.0
2009-11-11 09:46:00,1.0467,1.04675,1.04655,1.0466,92600000.0
2009-11-11 09:47:00,1.0466,1.04675,1.0466,1.04665,80400000.0
2009-11-11 09:48:00,1.04665,1.04665,1.04605,1.04625,259600000.0
2009-11-11 09:49:00,1.04625,1.0466,1.0462,1.0466,86800000.0
2009-11-11 09:50:00,1.04655,1.0467,1.04645,1.04665,214800000.0
2009-11-11 09:51:00,1.04665,1.04665,1.04645,1.0465,115100000.0
2009-11-11 09:52:00,1.0465,1.04665,1.04645,1.0465,148200000.0
2009-11-11 09:53:00,1.04655,1.04655,1.04645,1.0465,31000000.0
2009-11-11 09:54:00,1.0465,1.0468,1.0465,1.0467,115500000.0
2009-11-11 09:55:00,1.0467,1.04695,1.04665,1.04685,83400000.0
2009-11-11 09:56:00,1.04685,1.04685,1.04655,1.04655,67000000.0
2009-11-11 09:57:00,1.04655,1.04665,1.0465,1.0465,128000000.0
2009-11-11 09:58:00,1.0465,1.04655,1.0465,1.0465,15200000.0
2009-11-11 09:59:00,1.0465,1.0466,1.0465,1.0466,108800000.0
2009-11-11 10:00:00,1.0466,1.04675,1.04645,1.0465,318600000.0
2009-11-11 10:01:00,1.0465,1.0465,1.0461,1.0462,300800000.0
2009-11-11 10:02:00,1.0462,1.04655,1.0462,1.04655,198700000.0
2009-11-11 10:03:00,1.04655,1.0466,1.04605,1.04625,251800000.0
2009-11-11 10:04:00,1.04625,1.04655,1.0462,1.04655,171800000.0
2009-11-11 10:05:00,1.04655,1.047,1.0465,1.0465,161900000.0
2009-11-11 10:06:00,1.0464,1.0466,1.0464,1.0466,132200000.0
2009-11-11 10:07:00,1.0466,1.0466,1.04615,1.0462,230100000.0
2009-11-11 10:08:00,1.0462,1.04645,1.0462,1.04645,110500000.0
2009-11-11 10:09:00,1.04645,1.04675,1.0464,1.04665,369100000.0
2009-11-11 10:10:00,1.0467,1.04675,1.0462,1.04625,213300000.0
2009-11-11 10:11:00,1.04625,1.04625,1.04575,1.04575,165400000.0
2009-11-11 10:12:00,1.0457,1.04575,1.04555,1.0457,613899994.0
2009-11-11 10:13:00,1.0457,1.04575,1.04555,1.04555,142600001.0
2009-11-11 10:14:00,1.0456,1.04565,1.04545,1.04555,498800002.0
2009-11-11 10:15:00,1.0456,1.04565,1.0455,1.04555,57500000.0
2009-11-11 10:16:00,1.04555,1.0457,1.0455,1.04555,673500005.0
2009-11-11 10:17:00,1.04555,1.0457,1.04555,1.04555,249600001.0
2009-11-11 10:18:00,1.0457,1.04585,1.0455,1.0458,79800000.0
2009-11-11 10:19:00,1.0458,1.04595,1.04555,1.0459,273999998.0
2009-11-11 10:20:00,1.0461,1.0461,1.046,1.046,95100000.0
2009-11-11 10:21:00,1.046,1.046,1.0454,1.0454,446499995.0
2009-11-11 10:22:00,1.04535,1.0455,1.04515,1.0454,239800000.0
2009-11-11 10:23:00,1.04545,1.04545,1.04525,1.04525,53300000.0
2009-11-11 10:24:00,1.0453,1.04535,1.04495,1.04495,167300000.0
2009-11-11 10:25:00,1.04495,1.0451,1.04495,1.04505,186800000.0
2009-11-11 10:26:00,1.04505,1.0451,1.045,1.0451,224300000.0
2009-11-11 10:27:00,1.04515,1.04515,1.04495,1.0451,177800000.0
2009-11-11 10:28:00,1.0451,1.0454,1.04505,1.04525,234800000.0
2009-11-11 10:29:00,1.04525,1.0455,1.04525,1.0454,98300000.0
2009-11-11 10:30:00,1.0454,1.0454,1.0453,1.04535,108000000.0
2009-11-11 10:31:00,1.04535,1.0455,1.04525,1.04525,137100000.0
2009-11-11 10:32:00,1.04525,1.04555,1.04525,1.04545,225800000.0
2009-11-11 10:33:00,1.04545,1.0455,1.04525,1.04525,70600000.0
2009-11-11 10:34:00,1.04525,1.04535,1.0452,1.0453,319700000.0
2009-11-11 10:35:00,1.0453,1.04545,1.04525,1.04535,135200000.0
2009-11-11 10:36:00,1.04535,1.04535,1.04525,1.0453,69500000.0
2009-11-11 10:37:00,1.0454,1.0457,1.0453,1.0457,104100000.0
2009-11-11 10:38:00,1.0457,1.04585,1.04565,1.04585,190500000.0
2009-11-11 10:39:00,1.04585,1.046,1.0458,1.04585,201900000.0
2009-11-11 10:40:00,1.04585,1.0459,1.04565,1.0459,170600000.0
2009-11-11 10:41:00,1.0459,1.0459,1.0455,1.04555,134000000.0
2009-11-11 10:42:00,1.04555,1.04565,1.0453,1.04555,169100000.0
2009-11-11 10:43:00,1.04555,1.04565,1.0455,1.0455,125900000.0
2009-11-11 10:44:00,1.0455,1.0455,1.04525,1.04545,223400000.0
2009-11-11 10:45:00,1.04545,1.04545,1.04515,1.04525,142600000.0
2009-11-11 10:46:00,1.0452,1.0452,1.045,1.045,61200000.0
2009-11-11 10:47:00,1.045,1.0456,1.04495,1.0453,148300000.0
2009-11-11 10:48:00,1.0453,1.04535,1.0452,1.04535,205700000.0
2009-11-11 10:49:00,1.0454,1.0455,1.04515,1.0452,101700000.0
2009-11-11 10:50:00,1.0453,1.0456,1.0453,1.0455,88100000.0
2009-11-11 10:51:00,1.0455,1.0455,1.04515,1.04525,111100000.0
2009-11-11 10:52:00,1.04525,1.04555,1.04515,1.04535,62400000.0
2009-11-11 10:53:00,1.0453,1.0454,1.0453,1.04535,98900000.0
2009-11-11 10:54:00,1.04535,1.04535,1.04505,1.04515,161300000.0
2009-11-11 10:55:00,1.04515,1.0455,1.04515,1.0454,119700000.0
2009-11-11 10:56:00,1.0454,1.0455,1.04535,1.0454,113000000.0
2009-11-11 10:57:00,1.0454,1.0455,1.0454,1.04545,24600000.0
2009-11-11 10:58:00,1.04545,1.04645,1.04545,1.0461,234300000.0
2009-11-11 10:59:00,1.0461,1.0464,1.04605,1.0463,107200000.0
2009-11-11 11:00:00,1.0463,1.0463,1.046,1.046,93800000.0
2009-11-11 11:01:00,1.04595,1.04595,1.04565,1.04565,104400000.0
2009-11-11 11:02:00,1.0457,1.0458,1.0456,1.0457,79100000.0
2009-11-11 11:03:00,1.0457,1.0457,1.04565,1.0457,99300000.0
2009-11-11 11:04:00,1.0457,1.04595,1.0457,1.04595,86600000.0
2009-11-11 11:05:00,1.04595,1.04595,1.04555,1.0457,95200000.0
2009-11-11 11:06:00,1.0457,1.04575,1.04565,1.04575,136700000.0
2009-11-11 11:07:00,1.04575,1.04605,1.04575,1.04605,211800000.0
2009-11-11 11:08:00,1.04605,1.04605,1.04565,1.0457,93700000.0
2009-11-11 11:09:00,1.04575,1.04575,1.0457,1.04575,29000000.0
2009-11-11 11:10:00,1.0457,1.0457,1.0455,1.0455,38500000.0
2009-11-11 11:11:00,1.0455,1.0455,1.04525,1.04525,137200000.0
2009-11-11 11:12:00,1.04525,1.04525,1.0451,1.04515,191100000.0
2009-11-11 11:13:00,1.0451,1.0455,1.04505,1.04545,195800000.0
2009-11-11 11:14:00,1.04545,1.0456,1.0454,1.0455,267200000.0
2009-11-11 11:15:00,1.0455,1.04555,1.0453,1.04555,195400000.0
2009-11-11 11:16:00,1.04555,1.04565,1.04555,1.04565,52500000.0
2009-11-11 11:17:00,1.04565,1.04565,1.04555,1.04565,48100000.0
2009-11-11 11:18:00,1.04565,1.04565,1.0456,1.04565,61800000.0
2009-11-11 11:19:00,1.04565,1.0457,1.0456,1.0456,29400000.0
2009-11-11 11:20:00,1.0456,1.04565,1.0456,1.0456,34700000.0
2009-11-11 11:21:00,1.0456,1.0457,1.0456,1.0457,81900000.0
2009-11-11 11:22:00,1.0457,1.0457,1.0456,1.04565,72900000.0
2009-11-11 11:23:00,1.04565,1.0457,1.0456,1.0456,70000000.0
2009-11-11 11:24:00,1.0456,1.0456,1.04545,1.04545,129600000.0
2009-11-11 11:25:00,1.04545,1.0457,1.04545,1.04565,140300000.0
2009-11-11 11:26:00,1.04565,1.04565,1.0454,1.0456,183200000.0
2009-11-11 11:27:00,1.0456,1.04565,1.04555,1.04555,36900000.0
2009-11-11 11:28:00,1.0455,1.04555,1.04545,1.0455,92000000.0
2009-11-11 11:29:00,1.0455,1.04555,1.0454,1.04555,82200000.0
2009-11-11 11:30:00,1.04555,1.0457,1.04535,1.04555,278200000.0
2009-11-11 11:31:00,1.0455,1.0456,1.0453,1.04555,153700000.0
2009-11-11 11:32:00,1.0456,1.0457,1.04555,1.0457,104100000.0
2009-11-11 11:33:00,1.04565,1.04575,1.0456,1.04575,107400000.0
2009-11-11 11:34:00,1.0457,1.0457,1.0455,1.04555,156600000.0
2009-11-11 11:35:00,1.04555,1.04565,1.04555,1.04565,55500000.0
2009-11-11 11:36:00,1.04565,1.0458,1.0456,1.04575,59900000.0
2009-11-11 11:37:00,1.04575,1.0458,1.04565,1.0457,170100000.0
2009-11-11 11:38:00,1.0457,1.0457,1.0456,1.04565,99900000.0
2009-11-11 11:39:00,1.04565,1.0457,1.0456,1.04565,52200000.0
2009-11-11 11:40:00,1.04565,1.0458,1.0456,1.0457,77600000.0
2009-11-11 11:41:00,1.04575,1.04585,1.0457,1.0458,120700000.0
2009-11-11 11:42:00,1.0458,1.0462,1.04575,1.04605,265800000.0
2009-11-11 11:43:00,1.04605,1.04605,1.0457,1.04595,176000000.0
2009-11-11 11:44:00,1.04595,1.04595,1.04535,1.04535,160600000.0
2009-11-11 11:45:00,1.04535,1.0455,1.0452,1.0454,150600000.0
2009-11-11 11:46:00,1.0454,1.0456,1.0452,1.0452,78600000.0
2009-11-11 11:47:00,1.04525,1.04525,1.04505,1.04515,193400000.0
2009-11-11 11:48:00,1.04515,1.04515,1.04505,1.04515,217400000.0
2009-11-11 11:49:00,1.04515,1.0452,1.04505,1.0451,173000000.0
2009-11-11 11:50:00,1.0451,1.0452,1.0451,1.0451,74600000.0
2009-11-11 11:51:00,1.04515,1.04525,1.045,1.0451,219400000.0
2009-11-11 11:52:00,1.0451,1.04515,1.04505,1.0451,154900000.0
2009-11-11 11:53:00,1.0451,1.04515,1.04465,1.04465,293400000.0
2009-11-11 11:54:00,1.0447,1.04475,1.0446,1.04465,80799998.0
2009-11-11 11:55:00,1.04465,1.04485,1.04465,1.0447,169900000.0
2009-11-11 11:56:00,1.0447,1.04515,1.0447,1.045,225800000.0
2009-11-11 11:57:00,1.045,1.04515,1.045,1.04515,104200000.0
2009-11-11 11:58:00,1.04515,1.0454,1.04515,1.0454,78200000.0
2009-11-11 11:59:00,1.0454,1.0458,1.0453,1.04575,105700000.0
2009-11-11 12:00:00,1.04575,1.04595,1.0457,1.04575,310600000.0
2009-11-11 12:01:00,1.04575,1.04575,1.0454,1.04555,124700000.0
2009-11-11 12:02:00,1.04555,1.0456,1.04535,1.0455,202900000.0
2009-11-11 12:03:00,1.0455,1.04555,1.04535,1.04535,364900000.0
2009-11-11 12:04:00,1.0454,1.0454,1.04535,1.04535,539400000.0
2009-11-11 12:05:00,1.04535,1.0454,1.0452,1.04535,252700000.0
2009-11-11 12:06:00,1.04535,1.0455,1.0453,1.0455,140100000.0
2009-11-11 12:07:00,1.0455,1.0455,1.04535,1.0454,146000000.0
2009-11-11 12:08:00,1.0454,1.0455,1.04525,1.0453,294400000.0
2009-11-11 12:09:00,1.0453,1.0456,1.0453,1.0456,288900000.0
2009-11-11 12:10:00,1.0456,1.04565,1.0456,1.0456,64800000.0
2009-11-11 12:11:00,1.0456,1.0456,1.04555,1.0456,66700000.0
2009-11-11 12:12:00,1.0456,1.0456,1.0453,1.04555,141100000.0
2009-11-11 12:13:00,1.0456,1.0456,1.04555,1.0456,23600000.0
2009-11-11 12:14:00,1.04555,1.0456,1.04555,1.04555,28500000.0
2009-11-11 12:15:00,1.04555,1.0456,1.0454,1.04545,258800000.0
2009-11-11 12:16:00,1.04545,1.04565,1.04545,1.04565,244600000.0
2009-11-11 12:17:00,1.0455,1.04555,1.04545,1.0455,303700000.0
2009-11-11 12:18:00,1.04555,1.04575,1.04555,1.04565,134500000.0
2009-11-11 12:19:00,1.04565,1.0458,1.04565,1.0458,172400000.0
2009-11-11 12:20:00,1.0458,1.0459,1.04565,1.04585,169700000.0
2009-11-11 12:21:00,1.0459,1.046,1.04585,1.04595,50300000.0
2009-11-11 12:22:00,1.04595,1.04595,1.04595,1.04595,53500000.0
2009-11-11 12:23:00,1.04595,1.0462,1.04595,1.0462,109500000.0
2009-11-11 12:24:00,1.0462,1.0462,1.04605,1.0461,107000000.0
2009-11-11 12:25:00,1.04615,1.04625,1.04605,1.04605,70000000.0
2009-11-11 12:26:00,1.04605,1.04615,1.04605,1.04615,63200000.0
2009-11-11 12:27:00,1.04615,1.04615,1.04595,1.04595,161800000.0
2009-11-11 12:28:00,1.04595,1.04605,1.04595,1.046,96400000.0
2009-11-11 12:29:00,1.04595,1.046,1.0458,1.0459,183400000.0
2009-11-11 12:30:00,1.0459,1.0459,1.04515,1.04565,231300000.0
2009-11-11 12:31:00,1.04565,1.04615,1.04555,1.04595,372300000.0
2009-11-11 12:32:00,1.04595,1.04625,1.04585,1.04605,347700000.0
2009-11-11 12:33:00,1.04605,1.04635,1.04585,1.04625,348500000.0
2009-11-11 12:34:00,1.04625,1.04635,1.04575,1.04575,188000000.0
2009-11-11 12:35:00,1.04585,1.04615,1.0458,1.04605,241000000.0
2009-11-11 12:36:00,1.04605,1.0464,1.04595,1.0463,187900000.0
2009-11-11 12:37:00,1.04635,1.04645,1.0463,1.04635,120500000.0
2009-11-11 12:38:00,1.04635,1.0466,1.04635,1.04655,79200000.0
2009-11-11 12:39:00,1.04655,1.04665,1.04635,1.0464,97600000.0
2009-11-11 12:40:00,1.0464,1.0464,1.0458,1.04585,272700000.0
2009-11-11 12:41:00,1.0459,1.04615,1.04585,1.04605,181300000.0
2009-11-11 12:42:00,1.04605,1.04605,1.04565,1.04575,148200000.0
2009-11-11 12:43:00,1.0458,1.0458,1.04575,1.04575,45400000.0
2009-11-11 12:44:00,1.04575,1.04575,1.04525,1.04535,195600000.0
2009-11-11 12:45:00,1.04535,1.0454,1.04525,1.04525,126200000.0
2009-11-11 12:46:00,1.04525,1.0453,1.0452,1.04525,39600000.0
2009-11-11 12:47:00,1.04535,1.04535,1.0452,1.0453,34200000.0
2009-11-11 12:48:00,1.0453,1.0453,1.0449,1.04505,234900000.0
2009-11-11 12:49:00,1.04505,1.0451,1.04485,1.0449,161200000.0
2009-11-11 12:50:00,1.0449,1.0449,1.04485,1.04485,78400000.0
2009-11-11 12:51:00,1.04485,1.04485,1.04465,1.0448,130600000.0
2009-11-11 12:52:00,1.0448,1.0448,1.04465,1.0447,212600000.0
2009-11-11 12:53:00,1.0447,1.04475,1.04455,1.0447,215400000.0
2009-11-11 12:54:00,1.0447,1.0451,1.0447,1.0451,249800000.0
2009-11-11 12:55:00,1.0451,1.0452,1.045,1.045,213600000.0
2009-11-11 12:56:00,1.045,1.0451,1.04485,1.04505,211800000.0
2009-11-11 12:57:00,1.04505,1.04525,1.04505,1.0451,155800000.0
2009-11-11 12:58:00,1.0451,1.0453,1.0451,1.0452,209900000.0
2009-11-11 12:59:00,1.0452,1.04535,1.0452,1.0453,245000000.0
2009-11-11 13:00:00,1.0453,1.0455,1.04525,1.0453,152300000.0
2009-11-11 13:01:00,1.0453,1.04545,1.04525,1.04545,42800000.0
2009-11-11 13:02:00,1.04545,1.04565,1.04545,1.0456,74200000.0
2009-11-11 13:03:00,1.0456,1.0456,1.0454,1.0454,164000000.0
2009-11-11 13:04:00,1.0454,1.04545,1.04535,1.04545,126000000.0
2009-11-11 13:05:00,1.0455,1.0455,1.0451,1.0453,164100000.0
2009-11-11 13:06:00,1.0453,1.0453,1.0451,1.0453,282600000.0
2009-11-11 13:07:00,1.0453,1.0454,1.0451,1.0452,200500000.0
2009-11-11 13:08:00,1.0452,1.0452,1.0451,1.04515,105600000.0
2009-11-11 13:09:00,1.04515,1.04525,1.04515,1.0452,89000000.0
2009-11-11 13:10:00,1.0452,1.0453,1.0451,1.04515,95400000.0
2009-11-11 13:11:00,1.04515,1.04515,1.045,1.04505,295600000.0
2009-11-11 13:12:00,1.04505,1.04525,1.04505,1.0451,317300002.0
2009-11-11 13:13:00,1.0451,1.04515,1.04495,1.04495,109400000.0
2009-11-11 13:14:00,1.04495,1.04505,1.04495,1.04495,78400000.0
2009-11-11 13:15:00,1.04495,1.04505,1.04495,1.045,110400000.0
2009-11-11 13:16:00,1.045,1.045,1.04495,1.04495,24200000.0
2009-11-11 13:17:00,1.04495,1.0451,1.0449,1.04495,70500000.0
2009-11-11 13:18:00,1.04495,1.04505,1.04495,1.04495,27200000.0
2009-11-11 13:19:00,1.04495,1.04495,1.04495,1.04495,52400000.0
2009-11-11 13:20:00,1.04485,1.04485,1.0448,1.0448,20800000.0
2009-11-11 13:21:00,1.0446,1.0447,1.0446,1.0446,72900000.0
2009-11-11 13:22:00,1.0446,1.04495,1.0446,1.04495,82700000.0
2009-11-11 13:23:00,1.04495,1.04495,1.04475,1.04485,147800000.0
2009-11-11 13:24:00,1.04485,1.04485,1.04485,1.04485,104100000.0
2009-11-11 13:25:00,1.04485,1.04485,1.04475,1.04485,224700000.0
2009-11-11 13:26:00,1.04485,1.04485,1.0448,1.0448,51500000.0
2009-11-11 13:27:00,1.04485,1.045,1.0448,1.04495,124600000.0
2009-11-11 13:28:00,1.04495,1.04545,1.0449,1.0453,148200000.0
2009-11-11 13:29:00,1.0453,1.0455,1.0453,1.0455,139900000.0
2009-11-11 13:30:00,1.0455,1.04555,1.04515,1.04535,187100000.0
2009-11-11 13:31:00,1.04535,1.04535,1.04505,1.0451,85200000.0
2009-11-11 13:32:00,1.04515,1.0453,1.04505,1.04525,138600000.0
2009-11-11 13:33:00,1.0452,1.04525,1.0451,1.0452,104700000.0
2009-11-11 13:34:00,1.045,1.04535,1.045,1.04525,190700000.0
2009-11-11 13:35:00,1.0453,1.04535,1.0452,1.04535,38700000.0
2009-11-11 13:36:00,1.04535,1.0454,1.0453,1.04535,48700000.0
2009-11-11 13:37:00,1.04545,1.04545,1.0453,1.04535,78700000.0
2009-11-11 13:38:00,1.0454,1.0457,1.0454,1.04545,132700000.0
2009-11-11 13:39:00,1.04555,1.04555,1.0454,1.04545,118300000.0
2009-11-11 13:40:00,1.04545,1.0456,1.04545,1.04545,107900000.0
2009-11-11 13:41:00,1.04545,1.04555,1.04545,1.04555,58900000.0
2009-11-11 13:42:00,1.04555,1.0457,1.04535,1.0457,43900000.0
2009-11-11 13:43:00,1.04565,1.046,1.04565,1.04595,210299999.0
2009-11-11 13:44:00,1.0459,1.04605,1.0459,1.04605,57200000.0
2009-11-11 13:45:00,1.04605,1.0462,1.04595,1.0462,95200000.0
2009-11-11 13:46:00,1.0462,1.04625,1.04595,1.04595,129000000.0
2009-11-11 13:47:00,1.046,1.04615,1.04565,1.0459,166200000.0
2009-11-11 13:48:00,1.04595,1.04595,1.0457,1.0457,31000000.0
2009-11-11 13:49:00,1.0457,1.0459,1.04565,1.0457,65800000.0
2009-11-11 13:50:00,1.0457,1.0459,1.04555,1.0456,121600000.0
2009-11-11 13:51:00,1.0456,1.04565,1.04545,1.04545,124000000.0
2009-11-11 13:52:00,1.04545,1.04565,1.04545,1.0455,156100000.0
2009-11-11 13:53:00,1.04555,1.04575,1.04555,1.04555,39100000.0
2009-11-11 13:54:00,1.04555,1.04555,1.04555,1.04555,2000000.0
2009-11-11 13:55:00,1.04555,1.04565,1.0454,1.0456,51400000.0
2009-11-11 13:56:00,1.04555,1.04555,1.0454,1.0455,125300000.0
2009-11-11 13:57:00,1.04545,1.0455,1.04525,1.04545,138500000.0
2009-11-11 13:58:00,1.0454,1.04545,1.04525,1.04525,64100000.0
2009-11-11 13:59:00,1.04525,1.0454,1.04515,1.04515,132100000.0
2009-11-11 14:00:00,1.0452,1.04535,1.04515,1.0453,98600000.0
2009-11-11 14:01:00,1.04525,1.04525,1.0452,1.04525,114800000.0
2009-11-11 14:02:00,1.04525,1.04525,1.04515,1.04525,236500000.0
2009-11-11 14:03:00,1.04525,1.0456,1.04525,1.04555,200200000.0
2009-11-11 14:04:00,1.0456,1.0457,1.0456,1.04565,123700000.0
2009-11-11 14:05:00,1.04565,1.0457,1.04525,1.04545,113700000.0
2009-11-11 14:06:00,1.0454,1.0454,1.04525,1.04535,41200000.0
2009-11-11 14:07:00,1.04535,1.04545,1.04525,1.04525,123800000.0
2009-11-11 14:08:00,1.04525,1.0454,1.04525,1.0454,50200000.0
2009-11-11 14:09:00,1.0454,1.0454,1.04525,1.04525,77800000.0
2009-11-11 14:10:00,1.04525,1.04525,1.04525,1.04525,66600000.0
2009-11-11 14:11:00,1.04525,1.04525,1.04525,1.04525,39800000.0
2009-11-11 14:12:00,1.04525,1.04525,1.04515,1.04515,65600000.0
2009-11-11 14:13:00,1.04515,1.04515,1.045,1.04505,68700000.0
2009-11-11 14:14:00,1.04505,1.04505,1.04485,1.0449,55000000.0
2009-11-11 14:15:00,1.0449,1.0452,1.0449,1.0451,129400000.0
2009-11-11 14:16:00,1.0451,1.04525,1.0451,1.0452,64400000.0
2009-11-11 14:17:00,1.0452,1.0452,1.0451,1.0451,25000000.0
2009-11-11 14:18:00,1.0451,1.0451,1.0446,1.04485,310500000.0
2009-11-11 14:19:00,1.04485,1.04495,1.04475,1.04475,237400000.0
2009-11-11 14:20:00,1.04475,1.0448,1.04475,1.04475,159700000.0
2009-11-11 14:21:00,1.04475,1.04475,1.0447,1.04475,174600000.0
2009-11-11 14:22:00,1.04475,1.0449,1.04475,1.0448,183800000.0
2009-11-11 14:23:00,1.0448,1.0449,1.0448,1.0449,192999997.0
2009-11-11 14:24:00,1.0449,1.0456,1.0449,1.045,243300000.0
2009-11-11 14:25:00,1.04505,1.04565,1.04505,1.04565,238900000.0
2009-11-11 14:26:00,1.04565,1.04565,1.04545,1.04555,154900000.0
2009-11-11 14:27:00,1.04555,1.0457,1.04555,1.0457,83000000.0
2009-11-11 14:28:00,1.0457,1.0457,1.0454,1.04545,200900000.0
2009-11-11 14:29:00,1.0454,1.04545,1.0453,1.0454,138400000.0
2009-11-11 14:30:00,1.0454,1.0454,1.0449,1.04505,63000000.0
2009-11-11 14:31:00,1.0451,1.0453,1.04505,1.0453,118300000.0
2009-11-11 14:32:00,1.0453,1.0454,1.04515,1.04525,201000000.0
2009-11-11 14:33:00,1.04525,1.04525,1.0451,1.0452,119700000.0
2009-11-11 14:34:00,1.0452,1.04525,1.04515,1.0452,145400000.0
2009-11-11 14:35:00,1.04515,1.04525,1.0451,1.04515,87200000.0
2009-11-11 14:36:00,1.04515,1.0452,1.045,1.04505,220500000.0
2009-11-11 14:37:00,1.04505,1.04505,1.04485,1.04485,142100000.0
2009-11-11 14:38:00,1.04485,1.04485,1.04485,1.04485,471400000.0
2009-11-11 14:39:00,1.04485,1.04535,1.04485,1.04515,438800000.0
2009-11-11 14:40:00,1.04515,1.04515,1.04495,1.04495,228900000.0
2009-11-11 14:41:00,1.04495,1.0451,1.04485,1.045,186100000.0
2009-11-11 14:42:00,1.045,1.045,1.04485,1.04485,283600000.0
2009-11-11 14:43:00,1.04485,1.045,1.0448,1.0449,282400000.0
2009-11-11 14:44:00,1.0449,1.0449,1.04445,1.04465,408800002.0
2009-11-11 14:45:00,1.04465,1.04475,1.0445,1.0445,121400000.0
2009-11-11 14:46:00,1.0446,1.0451,1.0446,1.0451,140100000.0
2009-11-11 14:47:00,1.04505,1.0451,1.045,1.0451,14400000.0
2009-11-11 14:48:00,1.0451,1.0451,1.04475,1.045,66800000.0
2009-11-11 14:49:00,1.045,1.045,1.045,1.045,15000000.0
2009-11-11 14:50:00,1.045,1.045,1.0442,1.0443,272300000.0
2009-11-11 14:51:00,1.04445,1.0445,1.0442,1.0442,131100000.0
2009-11-11 14:52:00,1.0442,1.0443,1.0442,1.04425,59000000.0
2009-11-11 14:53:00,1.04425,1.04455,1.04425,1.0445,226100000.0
2009-11-11 14:54:00,1.0445,1.04455,1.04435,1.0445,430200000.0
2009-11-11 14:55:00,1.0445,1.0448,1.0444,1.0448,525499999.0
2009-11-11 14:56:00,1.0448,1.0448,1.04435,1.04445,350599999.0
2009-11-11 14:57:00,1.04445,1.04455,1.04445,1.04455,157400000.0
2009-11-11 14:58:00,1.04455,1.04455,1.04425,1.04425,149800000.0
2009-11-11 14:59:00,1.04435,1.04455,1.0442,1.04425,388500001.0
2009-11-11 15:00:00,1.04425,1.04425,1.044,1.0441,353300001.0
2009-11-11 15:01:00,1.0441,1.0441,1.0439,1.044,458700000.0
2009-11-11 15:02:00,1.044,1.04425,1.044,1.04425,278600000.0
2009-11-11 15:03:00,1.04425,1.04425,1.0438,1.0439,340500001.0
2009-11-11 15:04:00,1.0439,1.044,1.0438,1.04395,233900003.0
2009-11-11 15:05:00,1.0439,1.04395,1.04375,1.04385,341600000.0
2009-11-11 15:06:00,1.04375,1.0438,1.04375,1.04375,254200000.0
2009-11-11 15:07:00,1.04375,1.0438,1.04345,1.04355,586500000.0
2009-11-11 15:08:00,1.04355,1.04365,1.04325,1.04325,490900001.0
2009-11-11 15:09:00,1.0433,1.04345,1.04315,1.04345,628099999.0
2009-11-11 15:10:00,1.0434,1.0435,1.0433,1.04345,429700000.0
2009-11-11 15:11:00,1.04345,1.0436,1.04345,1.04355,416600000.0
2009-11-11 15:12:00,1.04355,1.04375,1.0434,1.0434,678999999.0
2009-11-11 15:13:00,1.04345,1.0435,1.04335,1.04345,379600000.0
2009-11-11 15:14:00,1.04345,1.04355,1.04345,1.0435,429699999.0
2009-11-11 15:15:00,1.0435,1.04355,1.04345,1.0435,281900000.0
2009-11-11 15:16:00,1.0435,1.0436,1.04345,1.0435,296200000.0
2009-11-11 15:17:00,1.0435,1.04355,1.0435,1.04355,128700000.0
2009-11-11 15:18:00,1.04355,1.04355,1.0435,1.0435,124900000.0
2009-11-11 15:19:00,1.0435,1.04355,1.04345,1.04355,195700000.0
2009-11-11 15:20:00,1.04355,1.04375,1.0435,1.04375,317600000.0
2009-11-11 15:21:00,1.04375,1.04395,1.04375,1.04375,235400000.0
2009-11-11 15:22:00,1.04375,1.04395,1.04375,1.04395,384799999.0
2009-11-11 15:23:00,1.04395,1.04395,1.04375,1.0439,540499999.0
2009-11-11 15:24:00,1.04395,1.0443,1.04395,1.0443,650100000.0
2009-11-11 15:25:00,1.0443,1.04455,1.0443,1.04445,492300000.0
2009-11-11 15:26:00,1.0444,1.04455,1.0443,1.04435,435000001.0
2009-11-11 15:27:00,1.04435,1.04435,1.0442,1.04425,180800000.0
2009-11-11 15:28:00,1.04425,1.04425,1.04405,1.04405,240100000.0
2009-11-11 15:29:00,1.04405,1.0441,1.04405,1.04405,158400000.0
2009-11-11 15:30:00,1.0441,1.0442,1.04405,1.04415,226600000.0
2009-11-11 15:31:00,1.04415,1.04415,1.04385,1.04385,354400001.0
2009-11-11 15:32:00,1.04385,1.04395,1.04365,1.04375,567300000.0
2009-11-11 15:33:00,1.04375,1.04425,1.04375,1.04405,307800001.0
2009-11-11 15:34:00,1.04405,1.04415,1.04385,1.04415,571700000.0
2009-11-11 15:35:00,1.0441,1.04425,1.04395,1.0441,462900000.0
2009-11-11 15:36:00,1.0441,1.04495,1.0441,1.04465,752400001.0
2009-11-11 15:37:00,1.0447,1.045,1.0447,1.04475,387900001.0
2009-11-11 15:38:00,1.04485,1.0452,1.04475,1.04515,627599999.0
2009-11-11 15:39:00,1.04515,1.04545,1.0451,1.04535,495599999.0
2009-11-11 15:40:00,1.0453,1.0453,1.04485,1.04505,668699998.0
2009-11-11 15:41:00,1.04505,1.04515,1.04495,1.04505,311599999.0
2009-11-11 15:42:00,1.04505,1.04505,1.04495,1.04495,83600000.0
2009-11-11 15:43:00,1.04495,1.0451,1.04495,1.04495,339100000.0
2009-11-11 15:44:00,1.045,1.04505,1.04495,1.04495,370100000.0
2009-11-11 15:45:00,1.04495,1.04515,1.04495,1.0451,220800000.0
2009-11-11 15:46:00,1.0451,1.0451,1.04475,1.04475,970600002.0
2009-11-11 15:47:00,1.04475,1.04475,1.0444,1.0444,262200000.0
2009-11-11 15:48:00,1.0444,1.0445,1.04425,1.0443,430700001.0
2009-11-11 15:49:00,1.04435,1.0445,1.04435,1.04445,309400001.0
2009-11-11 15:50:00,1.04445,1.04475,1.04445,1.04475,268100001.0
2009-11-11 15:51:00,1.04475,1.0448,1.04465,1.04475,284100000.0
2009-11-11 15:52:00,1.04475,1.04485,1.04475,1.04475,178600000.0
2009-11-11 15:53:00,1.04475,1.04485,1.04465,1.04485,309699999.0
2009-11-11 15:54:00,1.0448,1.04485,1.04475,1.04485,208900000.0
2009-11-11 15:55:00,1.04485,1.04485,1.0446,1.04465,407700000.0
2009-11-11 15:56:00,1.04465,1.04495,1.04465,1.04475,258200000.0
2009-11-11 15:57:00,1.0448,1.04505,1.0448,1.04495,253300000.0
2009-11-11 15:58:00,1.04495,1.04495,1.04485,1.04495,254400000.0
2009-11-11 15:59:00,1.0449,1.0449,1.0447,1.04475,250800000.0
2009-11-11 16:00:00,1.04475,1.0451,1.04465,1.04495,797700000.0
2009-11-11 16:01:00,1.04495,1.04525,1.04495,1.0452,192400000.0
2009-11-11 16:02:00,1.0452,1.04535,1.0451,1.04515,292600000.0
2009-11-11 16:03:00,1.04515,1.0452,1.04465,1.04465,265800000.0
2009-11-11 16:04:00,1.04465,1.0447,1.0444,1.0444,199900000.0
2009-11-11 16:05:00,1.04445,1.04445,1.0442,1.0443,426599999.0
2009-11-11 16:06:00,1.0443,1.0446,1.0441,1.0446,387600000.0
2009-11-11 16:07:00,1.0447,1.04535,1.04465,1.0452,584790000.0
2009-11-11 16:08:00,1.04525,1.04525,1.0451,1.0452,450000001.0
2009-11-11 16:09:00,1.0452,1.0453,1.0451,1.0451,384100000.0
2009-11-11 16:10:00,1.0451,1.0452,1.0451,1.04515,385100000.0
2009-11-11 16:11:00,1.04515,1.0456,1.0451,1.04545,489500000.0
2009-11-11 16:12:00,1.04535,1.04545,1.0452,1.04525,449600001.0
2009-11-11 16:13:00,1.04525,1.0454,1.0452,1.04535,406500000.0
2009-11-11 16:14:00,1.04535,1.04555,1.04535,1.04555,461200000.0
2009-11-11 16:15:00,1.0455,1.04565,1.0454,1.04565,201000000.0
2009-11-11 16:16:00,1.0456,1.04565,1.0456,1.0456,134400000.0
2009-11-11 16:17:00,1.0456,1.046,1.0456,1.04595,464600000.0
2009-11-11 16:18:00,1.0459,1.04595,1.04545,1.0455,378599999.0
2009-11-11 16:19:00,1.0455,1.0455,1.0454,1.0455,216700000.0
2009-11-11 16:20:00,1.04545,1.04555,1.04535,1.0454,168800000.0
2009-11-11 16:21:00,1.0454,1.0456,1.04535,1.04545,221000000.0
2009-11-11 16:22:00,1.04545,1.04555,1.04545,1.04555,110700000.0
2009-11-11 16:23:00,1.04555,1.04565,1.04545,1.0456,164300000.0
2009-11-11 16:24:00,1.0456,1.04565,1.0456,1.0456,42800000.0
2009-11-11 16:25:00,1.0456,1.0456,1.0455,1.0456,188200000.0
2009-11-11 16:26:00,1.0456,1.0457,1.0455,1.0456,136400000.0
2009-11-11 16:27:00,1.0456,1.0456,1.04555,1.04555,104800001.0
2009-11-11 16:28:00,1.04555,1.04585,1.04555,1.04575,142100000.0
2009-11-11 16:29:00,1.04575,1.04585,1.04565,1.0457,141600000.0
2009-11-11 16:30:00,1.0457,1.04595,1.0453,1.0459,584400000.0
2009-11-11 16:31:00,1.0459,1.046,1.0454,1.0456,580700001.0
2009-11-11 16:32:00,1.0456,1.04595,1.0456,1.0458,385700000.0
2009-11-11 16:33:00,1.0458,1.04585,1.04555,1.0456,293800000.0
2009-11-11 16:34:00,1.04565,1.04605,1.04565,1.04595,292800001.0
2009-11-11 16:35:00,1.04595,1.04595,1.0455,1.04585,451200001.0
2009-11-11 16:36:00,1.04585,1.04635,1.04585,1.0461,771400000.0
2009-11-11 16:37:00,1.0461,1.04615,1.0457,1.0457,390000000.0
2009-11-11 16:38:00,1.0457,1.0457,1.0454,1.0455,536200000.0
2009-11-11 16:39:00,1.0455,1.0459,1.0455,1.04585,456800001.0
2009-11-11 16:40:00,1.04585,1.04585,1.04535,1.0455,444100000.0
2009-11-11 16:41:00,1.0455,1.04595,1.04545,1.0457,573900000.0
2009-11-11 16:42:00,1.0457,1.0457,1.0454,1.04555,434200000.0
2009-11-11 16:43:00,1.04555,1.046,1.04555,1.04595,281500000.0
2009-11-11 16:44:00,1.04595,1.04595,1.04535,1.0455,302400000.0
2009-11-11 16:45:00,1.04545,1.04615,1.04545,1.0461,611600000.0
2009-11-11 16:46:00,1.0461,1.04625,1.04605,1.0461,626400000.0
2009-11-11 16:47:00,1.046,1.0463,1.04585,1.04625,532600000.0
2009-11-11 16:48:00,1.04625,1.0463,1.0459,1.0462,270600000.0
2009-11-11 16:49:00,1.0462,1.0462,1.04535,1.0454,559800002.0
2009-11-11 16:50:00,1.04545,1.0457,1.04525,1.04535,480200001.0
2009-11-11 16:51:00,1.04535,1.04555,1.04525,1.04525,321100000.0
2009-11-11 16:52:00,1.04525,1.04545,1.0451,1.04525,327500000.0
2009-11-11 16:53:00,1.0453,1.0456,1.04505,1.04535,230800000.0
2009-11-11 16:54:00,1.04535,1.04545,1.0453,1.04535,178500000.0
2009-11-11 16:55:00,1.04535,1.04535,1.0449,1.04515,588100000.0
2009-11-11 16:56:00,1.04515,1.04525,1.0449,1.045,463500002.0
2009-11-11 16:57:00,1.045,1.045,1.04475,1.04485,622000001.0
2009-11-11 16:58:00,1.04485,1.04495,1.04465,1.04465,612400000.0
2009-11-11 16:59:00,1.04465,1.04475,1.04435,1.0447,344399998.0
2009-11-11 17:00:00,1.04475,1.04495,1.0444,1.04495,432399999.0
2009-11-11 17:01:00,1.045,1.04515,1.04495,1.04495,488200000.0
2009-11-11 17:02:00,1.04485,1.04545,1.04485,1.0454,452199999.0
2009-11-11 17:03:00,1.0454,1.0456,1.0451,1.04515,408400000.0
2009-11-11 17:04:00,1.04515,1.04555,1.04485,1.04525,490700000.0
2009-11-11 17:05:00,1.0452,1.0456,1.0451,1.0454,353000000.0
2009-11-11 17:06:00,1.0454,1.04545,1.0448,1.0448,602399998.0
2009-11-11 17:07:00,1.0448,1.04505,1.04475,1.04495,448799999.0
2009-11-11 17:08:00,1.04495,1.04495,1.04485,1.0449,121400000.0
2009-11-11 17:09:00,1.0449,1.0449,1.04455,1.04455,288800000.0
2009-11-11 17:10:00,1.04455,1.04455,1.04425,1.0443,375900000.0
2009-11-11 17:11:00,1.0443,1.04455,1.0443,1.04435,413700000.0
2009-11-11 17:12:00,1.04435,1.04445,1.04425,1.04445,282300000.0
2009-11-11 17:13:00,1.04445,1.04455,1.04425,1.04425,319900000.0
2009-11-11 17:14:00,1.04425,1.04435,1.04385,1.04395,571300000.0
2009-11-11 17:15:00,1.04395,1.04395,1.0435,1.0438,800100001.0
2009-11-11 17:16:00,1.0438,1.0441,1.0438,1.044,589699999.0
2009-11-11 17:17:00,1.044,1.0443,1.044,1.0441,517899999.0
2009-11-11 17:18:00,1.0441,1.0441,1.0438,1.0439,511800000.0
2009-11-11 17:19:00,1.0439,1.0439,1.0436,1.0438,396700000.0
2009-11-11 17:20:00,1.0438,1.0441,1.0436,1.0438,470000000.0
2009-11-11 17:21:00,1.0438,1.0438,1.04345,1.04355,345699999.0
2009-11-11 17:22:00,1.04355,1.04375,1.04345,1.0436,463099999.0
2009-11-11 17:23:00,1.0436,1.04395,1.0435,1.0439,529900000.0
2009-11-11 17:24:00,1.0438,1.044,1.0437,1.04385,497600000.0
2009-11-11 17:25:00,1.04385,1.0442,1.04385,1.04395,538300001.0
2009-11-11 17:26:00,1.044,1.04425,1.04395,1.0442,569400000.0
2009-11-11 17:27:00,1.0442,1.04445,1.04395,1.04435,504700001.0
2009-11-11 17:28:00,1.04435,1.04465,1.0441,1.0442,336800001.0
2009-11-11 17:29:00,1.04425,1.0444,1.04405,1.04405,379900000.0
2009-11-11 17:30:00,1.04405,1.04445,1.04405,1.0444,465900000.0
2009-11-11 17:31:00,1.0444,1.045,1.0444,1.04465,457799999.0
2009-11-11 17:32:00,1.04465,1.0447,1.04395,1.0441,542399999.0
2009-11-11 17:33:00,1.0441,1.04445,1.044,1.04435,374300000.0
2009-11-11 17:34:00,1.04435,1.0447,1.0442,1.04445,379400000.0
2009-11-11 17:35:00,1.04445,1.04475,1.0443,1.0447,429500000.0
2009-11-11 17:36:00,1.0447,1.04475,1.0443,1.04435,456700000.0
2009-11-11 17:37:00,1.04435,1.04475,1.0442,1.04455,409600000.0
2009-11-11 17:38:00,1.04455,1.04475,1.04425,1.04475,406500000.0
2009-11-11 17:39:00,1.04475,1.04525,1.04445,1.04515,704599999.0
2009-11-11 17:40:00,1.04505,1.04515,1.0445,1.04465,713000000.0
2009-11-11 17:41:00,1.04465,1.045,1.04445,1.04495,325399999.0
2009-11-11 17:42:00,1.045,1.04515,1.04485,1.04515,233000000.0
2009-11-11 17:43:00,1.04515,1.04535,1.045,1.0453,344500000.0
2009-11-11 17:44:00,1.0453,1.0457,1.0452,1.04545,656400000.0
2009-11-11 17:45:00,1.04545,1.04545,1.0452,1.0452,555000000.0
2009-11-11 17:46:00,1.0452,1.0464,1.0452,1.04635,687799999.0
2009-11-11 17:47:00,1.04625,1.04635,1.0458,1.046,373400000.0
2009-11-11 17:48:00,1.046,1.0462,1.0459,1.04605,199200000.0
2009-11-11 17:49:00,1.04605,1.04615,1.0458,1.04615,114900000.0
2009-11-11 17:50:00,1.04615,1.0466,1.0459,1.0465,195700000.0
2009-11-11 17:51:00,1.0465,1.04665,1.0464,1.0466,528800000.0
2009-11-11 17:52:00,1.0466,1.04665,1.04615,1.04625,330100000.0
2009-11-11 17:53:00,1.0463,1.0464,1.0461,1.04625,268300000.0
2009-11-11 17:54:00,1.04625,1.04725,1.04625,1.047,325400000.0
2009-11-11 17:55:00,1.047,1.04735,1.0468,1.04735,486000000.0
2009-11-11 17:56:00,1.04715,1.0472,1.04645,1.04645,547099999.0
2009-11-11 17:57:00,1.04645,1.0467,1.04625,1.04625,376799999.0
2009-11-11 17:58:00,1.04625,1.04645,1.0457,1.04595,485500000.0
2009-11-11 17:59:00,1.04595,1.04595,1.04555,1.04565,615000001.0
2009-11-11 18:00:00,1.04575,1.0458,1.04555,1.04555,1086800019.0
2009-11-11 18:01:00,1.04555,1.0457,1.04505,1.0456,313100000.0
2009-11-11 18:02:00,1.04555,1.0458,1.04525,1.0456,655099998.0
2009-11-11 18:03:00,1.04555,1.0457,1.04555,1.0457,431900000.0
2009-11-11 18:04:00,1.0457,1.0457,1.04565,1.04565,166900000.0
2009-11-11 18:05:00,1.04565,1.04605,1.04565,1.04605,289699999.0
2009-11-11 18:06:00,1.04605,1.04625,1.04595,1.0462,305800000.0
2009-11-11 18:07:00,1.04615,1.04685,1.04605,1.0465,601600000.0
2009-11-11 18:08:00,1.0465,1.04685,1.0465,1.04685,489200000.0
2009-11-11 18:09:00,1.0469,1.0482,1.0469,1.0481,595600001.0
2009-11-11 18:10:00,1.0481,1.0482,1.04745,1.04745,740699999.0
2009-11-11 18:11:00,1.04745,1.0475,1.04685,1.04685,754000001.0
2009-11-11 18:12:00,1.0469,1.04725,1.04615,1.04625,728500000.0
2009-11-11 18:13:00,1.04625,1.0467,1.04625,1.04625,619000000.0
2009-11-11 18:14:00,1.04625,1.0467,1.04625,1.0467,488900000.0
2009-11-11 18:15:00,1.0467,1.04715,1.04645,1.04655,649600000.0
2009-11-11 18:16:00,1.0465,1.04725,1.04645,1.04685,460700000.0
2009-11-11 18:17:00,1.04685,1.0469,1.0462,1.0462,376900000.0
2009-11-11 18:18:00,1.04625,1.0463,1.04565,1.04565,553300001.0
2009-11-11 18:19:00,1.04555,1.04595,1.04535,1.04535,408999999.0
2009-11-11 18:20:00,1.04535,1.04585,1.04515,1.04535,558599997.0
2009-11-11 18:21:00,1.0454,1.0454,1.04505,1.0451,335299999.0
2009-11-11 18:22:00,1.0451,1.0458,1.0451,1.0455,234800000.0
2009-11-11 18:23:00,1.0455,1.04565,1.045,1.0451,245000000.0
2009-11-11 18:24:00,1.0451,1.0455,1.04495,1.04545,178000000.0
2009-11-11 18:25:00,1.04545,1.0458,1.04545,1.0458,211200000.0
2009-11-11 18:26:00,1.04585,1.04635,1.04585,1.0461,240600000.0
2009-11-11 18:27:00,1.0461,1.0463,1.0459,1.04605,168800000.0
2009-11-11 18:28:00,1.0461,1.04625,1.04605,1.04625,77500000.0
2009-11-11 18:29:00,1.0462,1.0465,1.0453,1.04565,436500000.0
2009-11-11 18:30:00,1.04565,1.04595,1.04555,1.04575,299200000.0
2009-11-11 18:31:00,1.04565,1.04595,1.04555,1.04595,269700000.0
2009-11-11 18:32:00,1.04595,1.04605,1.0458,1.0458,176300000.0
2009-11-11 18:33:00,1.0458,1.04625,1.0457,1.04625,251000000.0
2009-11-11 18:34:00,1.04625,1.04625,1.04585,1.04605,406000000.0
2009-11-11 18:35:00,1.04595,1.04625,1.04585,1.04595,244000000.0
2009-11-11 18:36:00,1.04595,1.04595,1.0451,1.04515,245900000.0
2009-11-11 18:37:00,1.04515,1.04535,1.04495,1.045,492100000.0
2009-11-11 18:38:00,1.04505,1.04515,1.0449,1.04495,443500000.0
2009-11-11 18:39:00,1.045,1.04545,1.045,1.04535,127400000.0
2009-11-11 18:40:00,1.0453,1.04535,1.045,1.045,78300000.0
2009-11-11 18:41:00,1.045,1.0451,1.04495,1.045,60300000.0
2009-11-11 18:42:00,1.045,1.0456,1.045,1.04555,270600000.0
2009-11-11 18:43:00,1.04555,1.0456,1.04545,1.04555,146100000.0
2009-11-11 18:44:00,1.04555,1.04585,1.04555,1.0458,124500000.0
2009-11-11 18:45:00,1.04585,1.046,1.04585,1.04595,57200000.0
2009-11-11 18:46:00,1.0459,1.04595,1.0459,1.04595,67100000.0
2009-11-11 18:47:00,1.04605,1.0462,1.04595,1.04605,175000000.0
2009-11-11 18:48:00,1.04605,1.04625,1.04605,1.04625,112600000.0
2009-11-11 18:49:00,1.04625,1.0464,1.0462,1.0464,72400000.0
2009-11-11 18:50:00,1.0465,1.04705,1.0463,1.04695,210600000.0
2009-11-11 18:51:00,1.04695,1.0474,1.04695,1.04735,108700000.0
2009-11-11 18:52:00,1.0473,1.0473,1.0464,1.0468,467000000.0
2009-11-11 18:53:00,1.0469,1.0475,1.0469,1.04725,391100000.0
2009-11-11 18:54:00,1.04725,1.0477,1.04695,1.047,762000002.0
2009-11-11 18:55:00,1.0471,1.0478,1.0471,1.0476,700400000.0
2009-11-11 18:56:00,1.0476,1.0478,1.04725,1.04755,654400000.0
2009-11-11 18:57:00,1.04755,1.04755,1.04665,1.04695,281100000.0
2009-11-11 18:58:00,1.04695,1.047,1.0464,1.0465,384100001.0
2009-11-11 18:59:00,1.0465,1.04655,1.0465,1.04655,60000000.0
2009-11-11 19:00:00,1.0468,1.0471,1.0467,1.04675,179800000.0
2009-11-11 19:01:00,1.04675,1.0469,1.0465,1.04675,342200000.0
2009-11-11 19:02:00,1.04675,1.04725,1.04675,1.04675,396200000.0
2009-11-11 19:03:00,1.0467,1.0468,1.0463,1.0465,347700001.0
2009-11-11 19:04:00,1.0465,1.04685,1.04625,1.04665,512300000.0
2009-11-11 19:05:00,1.04665,1.04755,1.0465,1.04755,142700000.0
2009-11-11 19:06:00,1.04755,1.04765,1.04705,1.04735,281900000.0
2009-11-11 19:07:00,1.04735,1.0474,1.0468,1.047,338400000.0
2009-11-11 19:08:00,1.04705,1.0473,1.04695,1.0472,266600000.0
2009-11-11 19:09:00,1.0472,1.04765,1.04705,1.0471,307700000.0
2009-11-11 19:10:00,1.04715,1.04725,1.047,1.04705,227100000.0
2009-11-11 19:11:00,1.04705,1.04705,1.0467,1.0467,291100000.0
2009-11-11 19:12:00,1.04675,1.04695,1.0467,1.0469,94300000.0
2009-11-11 19:13:00,1.0469,1.0469,1.04665,1.04665,72900000.0
2009-11-11 19:14:00,1.04665,1.04685,1.04665,1.04675,139600000.0
2009-11-11 19:15:00,1.0468,1.0472,1.0468,1.0472,131500000.0
2009-11-11 19:16:00,1.0472,1.04745,1.0468,1.0469,244200000.0
2009-11-11 19:17:00,1.0469,1.0474,1.0469,1.0473,191400000.0
2009-11-11 19:18:00,1.0473,1.0473,1.047,1.047,191000000.0
2009-11-11 19:19:00,1.04705,1.04775,1.047,1.0475,504600000.0
2009-11-11 19:20:00,1.0475,1.04775,1.0475,1.04775,162700000.0
2009-11-11 19:21:00,1.04775,1.04775,1.04715,1.04715,198500000.0
2009-11-11 19:22:00,1.04715,1.04725,1.0471,1.04715,154300000.0
2009-11-11 19:23:00,1.04715,1.04725,1.0469,1.04725,182300000.0
2009-11-11 19:24:00,1.04725,1.04725,1.04715,1.04715,29700000.0
2009-11-11 19:25:00,1.04715,1.04715,1.04695,1.04695,153000000.0
2009-11-11 19:26:00,1.04695,1.04695,1.0468,1.0468,224099999.0
2009-11-11 19:27:00,1.0468,1.04695,1.0468,1.04695,44500000.0
2009-11-11 19:28:00,1.04705,1.04705,1.04695,1.04705,129800000.0
2009-11-11 19:29:00,1.04705,1.04705,1.04635,1.04635,210280000.0
2009-11-11 19:30:00,1.04635,1.04635,1.04595,1.04605,526400000.0
2009-11-11 19:31:00,1.04605,1.04615,1.046,1.04615,226300000.0
2009-11-11 19:32:00,1.04615,1.04615,1.04595,1.046,360800000.0
2009-11-11 19:33:00,1.046,1.04605,1.0458,1.0458,134500000.0
2009-11-11 19:34:00,1.0458,1.04585,1.04545,1.04555,480700000.0
2009-11-11 19:35:00,1.0456,1.0456,1.0452,1.04545,304150000.0
2009-11-11 19:36:00,1.04545,1.0455,1.04515,1.0455,328100001.0
2009-11-11 19:37:00,1.0455,1.0457,1.0453,1.04565,172000000.0
2009-11-11 19:38:00,1.04565,1.04565,1.0454,1.04565,264700000.0
2009-11-11 19:39:00,1.0456,1.04575,1.0456,1.04575,55100000.0
2009-11-11 19:40:00,1.0458,1.04595,1.0455,1.04555,345400000.0
2009-11-11 19:41:00,1.0456,1.04565,1.0456,1.0456,190100000.0
2009-11-11 19:42:00,1.04565,1.04565,1.04555,1.0456,210700000.0
2009-11-11 19:43:00,1.0456,1.0456,1.04515,1.0456,321300001.0
2009-11-11 19:44:00,1.0456,1.04595,1.0456,1.04585,366100001.0
2009-11-11 19:45:00,1.04585,1.0459,1.04525,1.04525,369500000.0
2009-11-11 19:46:00,1.04525,1.0456,1.0451,1.04525,426100000.0
2009-11-11 19:47:00,1.04525,1.0454,1.0451,1.0454,312900000.0
2009-11-11 19:48:00,1.0454,1.04615,1.0453,1.0455,392699999.0
2009-11-11 19:49:00,1.0456,1.0456,1.04535,1.0456,145400000.0
2009-11-11 19:50:00,1.04565,1.04595,1.0456,1.0456,222500000.0
2009-11-11 19:51:00,1.04555,1.0457,1.0455,1.0456,193300000.0
2009-11-11 19:52:00,1.04565,1.04595,1.04565,1.0458,88600000.0
2009-11-11 19:53:00,1.0458,1.0458,1.04555,1.0456,124700000.0
2009-11-11 19:54:00,1.0456,1.0456,1.0455,1.0455,143399999.0
2009-11-11 19:55:00,1.0455,1.0457,1.0455,1.04565,556699998.0
2009-11-11 19:56:00,1.04565,1.04625,1.04565,1.0462,221600000.0
2009-11-11 19:57:00,1.04625,1.04625,1.046,1.0461,213600000.0
2009-11-11 19:58:00,1.0461,1.0462,1.04595,1.0461,481000001.0
2009-11-11 19:59:00,1.0461,1.04635,1.04605,1.0463,245700001.0
2009-11-11 20:00:00,1.0463,1.0466,1.0463,1.0466,251200000.0
2009-11-11 20:01:00,1.0466,1.0466,1.0465,1.04655,66000000.0
2009-11-11 20:02:00,1.04655,1.04655,1.04625,1.04625,171500000.0
2009-11-11 20:03:00,1.04625,1.04625,1.04565,1.04565,334699999.0
2009-11-11 20:04:00,1.04565,1.0457,1.04565,1.0457,16600000.0
2009-11-11 20:05:00,1.0457,1.0461,1.0457,1.046,106300000.0
2009-11-11 20:06:00,1.046,1.0463,1.046,1.0463,151800000.0
2009-11-11 20:07:00,1.0463,1.04635,1.04625,1.0463,276600000.0
2009-11-11 20:08:00,1.04625,1.04625,1.04615,1.04625,569100000.0
2009-11-11 20:09:00,1.04625,1.04625,1.0458,1.0459,288300001.0
2009-11-11 20:10:00,1.0459,1.04595,1.0459,1.0459,14800000.0
2009-11-11 20:11:00,1.0459,1.04635,1.0459,1.0461,350300000.0
2009-11-11 20:12:00,1.0461,1.0463,1.04575,1.04585,314300000.0
2009-11-11 20:13:00,1.0459,1.0459,1.04585,1.04585,10800000.0
2009-11-11 20:14:00,1.0458,1.04585,1.04575,1.04585,163100000.0
2009-11-11 20:15:00,1.04575,1.04625,1.04575,1.04625,73400000.0
2009-11-11 20:16:00,1.04625,1.04625,1.0458,1.04595,168900000.0
2009-11-11 20:17:00,1.0459,1.04605,1.0459,1.046,151800000.0
2009-11-11 20:18:00,1.04605,1.04615,1.0458,1.0458,138800000.0
2009-11-11 20:19:00,1.0458,1.04595,1.04575,1.0459,40700000.0
2009-11-11 20:20:00,1.0459,1.04605,1.0459,1.046,59200000.0
2009-11-11 20:21:00,1.046,1.046,1.04575,1.0458,79400000.0
2009-11-11 20:22:00,1.04585,1.04625,1.04585,1.0462,168700000.0
2009-11-11 20:23:00,1.0462,1.0464,1.0462,1.0464,117900000.0
2009-11-11 20:24:00,1.0464,1.0464,1.04635,1.04635,27200000.0
2009-11-11 20:25:00,1.04635,1.0464,1.0463,1.04635,61800000.0
2009-11-11 20:26:00,1.04635,1.0464,1.0463,1.0464,97400000.0
2009-11-11 20:27:00,1.04635,1.04635,1.04625,1.04635,84100000.0
2009-11-11 20:28:00,1.04635,1.04635,1.04625,1.04625,58400000.0
2009-11-11 20:29:00,1.04625,1.04625,1.04625,1.04625,35200000.0
2009-11-11 20:30:00,1.04625,1.0463,1.046,1.04625,248000000.0
2009-11-11 20:31:00,1.04625,1.04625,1.04595,1.04595,77800000.0
2009-11-11 20:32:00,1.04595,1.04605,1.04595,1.04595,142800000.0
2009-11-11 20:33:00,1.04595,1.04605,1.04575,1.0458,208100001.0
2009-11-11 20:34:00,1.0459,1.04595,1.04585,1.04595,82400000.0
2009-11-11 20:35:00,1.04595,1.04595,1.04585,1.04585,155600000.0
2009-11-11 20:36:00,1.0459,1.0464,1.0459,1.0464,128700000.0
2009-11-11 20:37:00,1.04645,1.0465,1.04635,1.04635,47200000.0
2009-11-11 20:38:00,1.04635,1.04685,1.04635,1.04685,232600000.0
2009-11-11 20:39:00,1.04685,1.0469,1.04685,1.04685,183800000.0
2009-11-11 20:40:00,1.04685,1.04725,1.0468,1.04725,285199999.0
2009-11-11 20:41:00,1.0473,1.0474,1.04715,1.0472,414900001.0
2009-11-11 20:42:00,1.0472,1.0472,1.04695,1.04715,187300000.0
2009-11-11 20:43:00,1.0471,1.0471,1.04695,1.047,102000000.0
2009-11-11 20:44:00,1.047,1.04765,1.047,1.04765,268500000.0
2009-11-11 20:45:00,1.04765,1.0477,1.0472,1.04735,253100000.0
2009-11-11 20:46:00,1.04735,1.04745,1.04735,1.04735,188500000.0
2009-11-11 20:47:00,1.04735,1.04735,1.0473,1.04735,60500000.0
2009-11-11 20:48:00,1.04735,1.04735,1.0471,1.04715,83400000.0
2009-11-11 20:49:00,1.04715,1.0475,1.04715,1.0474,228900000.0
2009-11-11 20:50:00,1.0474,1.0475,1.0474,1.04745,133000000.0
2009-11-11 20:51:00,1.04745,1.0478,1.04735,1.0478,331800000.0
2009-11-11 20:52:00,1.04775,1.04775,1.04735,1.04745,97300000.0
2009-11-11 20:53:00,1.04745,1.04745,1.0473,1.04735,107700000.0
2009-11-11 20:54:00,1.04735,1.04735,1.0471,1.04715,284800001.0
2009-11-11 20:55:00,1.04715,1.04745,1.0471,1.0472,400200000.0
2009-11-11 20:56:00,1.0472,1.0472,1.0466,1.04665,217400000.0
2009-11-11 20:57:00,1.0468,1.0477,1.0468,1.04765,205200000.0
2009-11-11 20:58:00,1.04765,1.04765,1.047,1.04715,114000000.0
2009-11-11 20:59:00,1.04715,1.04745,1.0471,1.04715,400400000.0
2009-11-11 21:00:00,1.04715,1.04725,1.04705,1.04705,317100000.0
2009-11-11 21:01:00,1.04705,1.04705,1.0465,1.0466,369600000.0
2009-11-11 21:02:00,1.04655,1.04695,1.04655,1.04675,265800000.0
2009-11-11 21:03:00,1.04675,1.04685,1.04675,1.0468,23100000.0
2009-11-11 21:04:00,1.0468,1.04685,1.04675,1.0468,150300000.0
2009-11-11 21:05:00,1.0468,1.04695,1.04605,1.04605,405400001.0
2009-11-11 21:06:00,1.04625,1.04625,1.0461,1.0462,75900000.0
2009-11-11 21:07:00,1.0462,1.04625,1.046,1.0461,210800000.0
2009-11-11 21:08:00,1.04605,1.04615,1.04575,1.04605,275800000.0
2009-11-11 21:09:00,1.04605,1.04605,1.0457,1.04575,160600000.0
2009-11-11 21:10:00,1.04575,1.04595,1.04575,1.0459,168400002.0
2009-11-11 21:11:00,1.04585,1.04625,1.04585,1.04625,324400000.0
2009-11-11 21:12:00,1.04625,1.04625,1.04625,1.04625,120900000.0
2009-11-11 21:13:00,1.04625,1.0463,1.0461,1.04625,321400000.0
2009-11-11 21:14:00,1.04625,1.04625,1.0462,1.0462,85000000.0
2009-11-11 21:15:00,1.0462,1.0462,1.0459,1.04605,230400000.0
2009-11-11 21:16:00,1.04605,1.0463,1.046,1.0463,90800000.0
2009-11-11 21:17:00,1.0463,1.0468,1.0463,1.04675,318199999.0
2009-11-11 21:18:00,1.04675,1.04695,1.04675,1.0469,230800000.0
2009-11-11 21:19:00,1.0468,1.0468,1.04635,1.04645,242600000.0
2009-11-11 21:20:00,1.04655,1.0467,1.04655,1.04665,128800000.0
2009-11-11 21:21:00,1.04665,1.04665,1.04645,1.0465,138999999.0
2009-11-11 21:22:00,1.04645,1.04655,1.0464,1.04645,210800000.0
2009-11-11 21:23:00,1.04645,1.0466,1.0464,1.04655,301900000.0
2009-11-11 21:24:00,1.04655,1.0468,1.04655,1.0468,134300000.0
2009-11-11 21:25:00,1.04675,1.04685,1.04645,1.04645,379800000.0
2009-11-11 21:26:00,1.04645,1.0467,1.04645,1.04665,51900000.0
2009-11-11 21:27:00,1.04655,1.04655,1.0465,1.0465,32200000.0
2009-11-11 21:28:00,1.0466,1.0466,1.0464,1.0464,207300000.0
2009-11-11 21:29:00,1.0464,1.0467,1.04635,1.04645,100500000.0
2009-11-11 21:30:00,1.04655,1.04685,1.04645,1.04655,172500000.0
2009-11-11 21:31:00,1.04655,1.0467,1.04655,1.0467,16600000.0
2009-11-11 21:32:00,1.0467,1.0467,1.0467,1.0467,4000000.0
2009-11-11 21:33:00,1.0467,1.0467,1.0464,1.0464,132300000.0
2009-11-11 21:34:00,1.0464,1.0465,1.04625,1.0463,361000000.0
2009-11-11 21:35:00,1.04635,1.0464,1.0463,1.0463,107900000.0
2009-11-11 21:36:00,1.04635,1.0465,1.04635,1.0464,124599999.0
2009-11-11 21:37:00,1.0464,1.0466,1.0464,1.0466,46600000.0
2009-11-11 21:38:00,1.0466,1.0466,1.0466,1.0466,14600000.0
2009-11-11 21:39:00,1.0466,1.0466,1.0466,1.0466,12000000.0
2009-11-11 21:40:00,1.0466,1.04665,1.0465,1.04665,169100000.0
2009-11-11 21:41:00,1.04665,1.04685,1.0466,1.0466,166100000.0
2009-11-11 21:42:00,1.0466,1.0467,1.0466,1.0467,83200000.0
2009-11-11 21:43:00,1.04675,1.0468,1.0467,1.0468,164300000.0
2009-11-11 21:44:00,1.0468,1.0469,1.04665,1.04665,145100000.0
2009-11-11 21:45:00,1.04665,1.0467,1.04665,1.0467,42300000.0
2009-11-11 21:46:00,1.0467,1.0467,1.04655,1.04655,128300000.0
2009-11-11 21:47:00,1.0465,1.04655,1.04635,1.04635,140500000.0
2009-11-11 21:48:00,1.04635,1.04645,1.0463,1.04645,205200000.0
2009-11-11 21:49:00,1.04645,1.04645,1.0463,1.0463,141900000.0
2009-11-11 21:50:00,1.0463,1.04635,1.0461,1.04615,451400000.0
2009-11-11 21:51:00,1.04615,1.0462,1.04615,1.0462,86800000.0
2009-11-11 21:52:00,1.04625,1.0464,1.04625,1.04625,362800000.0
2009-11-11 21:53:00,1.04625,1.04625,1.04625,1.04625,141900000.0
2009-11-11 21:54:00,1.04625,1.0463,1.0462,1.04625,241400000.0
2009-11-11 21:55:00,1.04625,1.0465,1.04625,1.04645,82500000.0
2009-11-11 21:56:00,1.04645,1.04645,1.0462,1.04625,50800000.0
2009-11-11 21:57:00,1.04625,1.04635,1.04625,1.0463,243000000.0
2009-11-11 21:58:00,1.04625,1.04635,1.04625,1.04635,321200001.0
2009-11-11 21:59:00,1.04635,1.0464,1.04615,1.04625,164400000.0
2009-11-11 22:00:00,1.0462,1.04635,1.04615,1.04635,229700000.0
2009-11-11 22:01:00,1.04635,1.04635,1.0461,1.0461,161100000.0
2009-11-11 22:02:00,1.0461,1.0462,1.046,1.046,258300000.0
2009-11-11 22:03:00,1.046,1.0461,1.046,1.04605,154300000.0
2009-11-11 22:04:00,1.04605,1.04615,1.04605,1.0461,72000000.0
2009-11-11 22:05:00,1.0461,1.04615,1.04605,1.04605,131100001.0
2009-11-11 22:06:00,1.04605,1.04615,1.0458,1.0458,118600000.0
2009-11-11 22:07:00,1.04605,1.04605,1.04585,1.04585,60300000.0
2009-11-11 22:08:00,1.04585,1.04605,1.0458,1.0459,170300000.0
2009-11-11 22:09:00,1.04595,1.04605,1.04595,1.04595,40700000.0
2009-11-11 22:10:00,1.04595,1.0466,1.04595,1.04655,175300000.0
2009-11-11 22:11:00,1.04655,1.04665,1.0465,1.0465,132000000.0
2009-11-11 22:12:00,1.0465,1.0466,1.04645,1.04645,168800000.0
2009-11-11 22:13:00,1.04645,1.04645,1.04645,1.04645,60500001.0
2009-11-11 22:14:00,1.0464,1.0464,1.04595,1.046,148500000.0
2009-11-11 22:15:00,1.046,1.0464,1.0458,1.0461,182700001.0
2009-11-11 22:16:00,1.0462,1.04645,1.0462,1.04625,135900000.0
2009-11-11 22:17:00,1.04625,1.0464,1.0462,1.04625,65200000.0
2009-11-11 22:18:00,1.04625,1.0463,1.04615,1.04615,111200000.0
2009-11-11 22:19:00,1.04615,1.04615,1.046,1.046,66700000.0
2009-11-11 22:20:00,1.046,1.04625,1.04595,1.04615,160500000.0
2009-11-11 22:21:00,1.04615,1.0462,1.046,1.04605,182100000.0
2009-11-11 22:22:00,1.04605,1.0462,1.04605,1.0462,89100000.0
2009-11-11 22:23:00,1.0462,1.0462,1.04595,1.046,163700000.0
2009-11-11 22:24:00,1.046,1.04605,1.04575,1.04575,55800000.0
2009-11-11 22:25:00,1.0457,1.04575,1.04545,1.04575,235600000.0
2009-11-11 22:26:00,1.0456,1.04575,1.0455,1.0457,123500000.0
2009-11-11 22:27:00,1.0457,1.04575,1.04555,1.04555,120600000.0
2009-11-11 22:28:00,1.04555,1.04565,1.0453,1.0454,90750000.0
2009-11-11 22:29:00,1.0454,1.0455,1.04535,1.0454,128200000.0
2009-11-11 22:30:00,1.04545,1.0457,1.04545,1.04555,203700000.0
2009-11-11 22:31:00,1.04555,1.04555,1.0454,1.04545,103500000.0
2009-11-11 22:32:00,1.0454,1.0454,1.045,1.04535,353600000.0
2009-11-11 22:33:00,1.04545,1.04575,1.04545,1.04575,220500000.0
2009-11-11 22:34:00,1.0458,1.0459,1.04575,1.0459,230600000.0
2009-11-11 22:35:00,1.04585,1.04605,1.0458,1.04595,269800001.0
2009-11-11 22:36:00,1.04595,1.0461,1.04595,1.04605,129899999.0
2009-11-11 22:37:00,1.04605,1.04605,1.04595,1.04595,184900000.0
2009-11-11 22:38:00,1.046,1.046,1.0457,1.0459,290099999.0
2009-11-11 22:39:00,1.0459,1.046,1.0459,1.0459,167500000.0
2009-11-11 22:40:00,1.0459,1.0461,1.0459,1.0461,149400000.0
2009-11-11 22:41:00,1.04605,1.0462,1.046,1.046,70400000.0
2009-11-11 22:42:00,1.04605,1.04605,1.04595,1.04605,77700000.0
2009-11-11 22:43:00,1.04605,1.0461,1.04605,1.04605,105600000.0
2009-11-11 22:44:00,1.046,1.04605,1.04595,1.04605,283900000.0
2009-11-11 22:45:00,1.04605,1.04615,1.04605,1.04605,46000000.0
2009-11-11 22:46:00,1.04605,1.0461,1.04595,1.04605,430100001.0
2009-11-11 22:47:00,1.0461,1.0464,1.04605,1.04615,323600002.0
2009-11-11 22:48:00,1.04615,1.04625,1.0461,1.04615,799100005.0
2009-11-11 22:49:00,1.0462,1.0462,1.0458,1.0458,726600002.0
2009-11-11 22:50:00,1.04575,1.04615,1.0456,1.04605,357100000.0
2009-11-11 22:51:00,1.04605,1.0461,1.0457,1.0461,245200000.0
2009-11-11 22:52:00,1.0461,1.04625,1.04575,1.04585,230100000.0
2009-11-11 22:53:00,1.04585,1.04595,1.04565,1.04595,210800000.0
2009-11-11 22:54:00,1.04595,1.04605,1.04595,1.046,117400000.0
2009-11-11 22:55:00,1.046,1.04605,1.04585,1.04605,114400000.0
2009-11-11 22:56:00,1.04605,1.04615,1.046,1.04605,77400000.0
2009-11-11 22:57:00,1.04595,1.046,1.04585,1.04595,193200000.0
2009-11-11 22:58:00,1.04595,1.04605,1.0459,1.0459,166900000.0
2009-11-11 22:59:00,1.0459,1.04605,1.0459,1.04595,122100000.0
2009-11-11 23:00:00,1.04595,1.04595,1.04575,1.04575,28400000.0
2009-11-11 23:01:00,1.04575,1.0458,1.04575,1.0458,15200000.0
2009-11-11 23:02:00,1.0458,1.04595,1.0458,1.0458,25500000.0
2009-11-11 23:03:00,1.0458,1.0459,1.0458,1.0458,53100000.0
2009-11-11 23:04:00,1.0459,1.0459,1.04575,1.04575,12600000.0
2009-11-11 23:05:00,1.04575,1.0458,1.04575,1.0458,8800000.0
2009-11-11 23:06:00,1.04575,1.04575,1.04575,1.04575,6400000.0
2009-11-11 23:07:00,1.04585,1.0459,1.0458,1.0458,35800000.0
2009-11-11 23:08:00,1.0458,1.0458,1.0452,1.0452,38200000.0
2009-11-11 23:09:00,1.0452,1.04535,1.0452,1.04535,71200000.0
2009-11-11 23:10:00,1.04545,1.0457,1.04545,1.0457,89100000.0
2009-11-11 23:11:00,1.0457,1.0457,1.04565,1.04565,7000000.0
2009-11-11 23:12:00,1.04565,1.0457,1.04535,1.0457,67500000.0
2009-11-11 23:13:00,1.0457,1.0457,1.0457,1.0457,6400000.0
2009-11-11 23:14:00,1.0457,1.0457,1.04565,1.04565,20200000.0
2009-11-11 23:15:00,1.0458,1.046,1.0456,1.0456,34300000.0
2009-11-11 23:16:00,1.04555,1.0456,1.0455,1.04555,217600000.0
2009-11-11 23:17:00,1.0455,1.0455,1.0455,1.0455,4000000.0
2009-11-11 23:18:00,1.0454,1.0454,1.0454,1.0454,5600000.0
2009-11-11 23:19:00,1.0454,1.0454,1.04515,1.04535,32000000.0
2009-11-11 23:20:00,1.04535,1.0454,1.0453,1.0453,12900000.0
2009-11-11 23:21:00,1.0454,1.0454,1.0454,1.0454,1600000.0
2009-11-11 23:22:00,1.04515,1.04535,1.04515,1.04535,12300000.0
2009-11-11 23:23:00,1.04477,1.04509,1.04477,1.04507,71900000.0
2009-11-11 23:24:00,1.04535,1.0455,1.04515,1.0455,101200000.0
2009-11-11 23:25:00,1.0455,1.04555,1.0455,1.0455,12200000.0
2009-11-11 23:26:00,1.04555,1.04555,1.04555,1.04555,1000000.0
2009-11-11 23:27:00,1.04495,1.04527,1.04495,1.04512,44700000.0
2009-11-11 23:28:00,1.045,1.04528,1.045,1.04517,46900000.0
2009-11-11 23:29:00,1.0456,1.04565,1.0456,1.0456,28700000.0
2009-11-11 23:30:00,1.04555,1.04555,1.0452,1.04525,47800000.0
2009-11-11 23:31:00,1.0453,1.04545,1.0453,1.04545,42200000.0
2009-11-11 23:32:00,1.04545,1.04545,1.0451,1.0453,28000000.0
2009-11-11 23:33:00,1.04525,1.04535,1.04525,1.04535,6600000.0
2009-11-11 23:34:00,1.04535,1.04535,1.04535,1.04535,9000000.0
2009-11-11 23:35:00,1.04535,1.04535,1.04535,1.04535,7000000.0
2009-11-11 23:36:00,1.04469,1.04501,1.04467,1.04501,40000000.0
2009-11-11 23:37:00,1.04535,1.04535,1.04535,1.04535,5000000.0
2009-11-11 23:38:00,1.04535,1.04535,1.0451,1.04525,6000000.0
2009-11-11 23:39:00,1.04515,1.04525,1.04515,1.04525,14000000.0
2009-11-11 23:40:00,1.04525,1.04525,1.04525,1.04525,7000000.0
2009-11-11 23:41:00,1.045,1.04515,1.0449,1.04505,16400000.0
2009-11-11 23:42:00,1.04495,1.0451,1.04495,1.0451,2800000.0
2009-11-11 23:43:00,1.04495,1.04495,1.0449,1.04495,9400000.0
2009-11-11 23:44:00,1.04495,1.04495,1.04495,1.04495,2600000.0
2009-11-11 23:45:00,1.04495,1.04495,1.04495,1.04495,3400000.0
2009-11-11 23:46:00,1.04495,1.045,1.04495,1.045,13600000.0
2009-11-11 23:47:00,1.045,1.04505,1.04495,1.04505,31600000.0
2009-11-11 23:48:00,1.0451,1.04515,1.0451,1.0451,38600000.0
2009-11-11 23:49:00,1.0451,1.04525,1.0451,1.04525,48200000.0
2009-11-11 23:50:00,1.04515,1.04515,1.045,1.045,88200000.0
2009-11-11 23:51:00,1.045,1.0451,1.04495,1.04505,107000000.0
2009-11-11 23:52:00,1.045,1.045,1.045,1.045,6400000.0
2009-11-11 23:53:00,1.045,1.0451,1.04495,1.0451,20200000.0
2009-11-11 23:54:00,1.04495,1.04495,1.04495,1.04495,11800000.0
2009-11-11 23:55:00,1.04495,1.04495,1.0449,1.0449,51000000.0
2009-11-11 23:56:00,1.0449,1.04495,1.0448,1.0448,76200000.0
2009-11-11 23:57:00,1.0448,1.04485,1.0448,1.0448,59600000.0
2009-11-11 23:58:00,1.0448,1.0448,1.0448,1.0448,57600000.0
2009-11-11 23:59:00,1.0448,1.0448,1.0447,1.0447,33700000.0
2009-11-12 00:00:00,1.0447,1.0447,1.04445,1.0445,10000000.0
2009-11-12 00:01:00,1.0445,1.04475,1.0445,1.04475,7000000.0
2009-11-12 00:02:00,1.0448,1.0448,1.04465,1.04465,9000000.0
2009-11-12 00:03:00,1.04465,1.04465,1.04465,1.04465,2000000.0
2009-11-12 00:04:00,1.04455,1.04455,1.04455,1.04455,2000000.0
2009-11-12 00:05:00,1.04455,1.04465,1.04455,1.04465,6400000.0
2009-11-12 00:06:00,1.04465,1.04465,1.0446,1.0446,7100000.0
2009-11-12 00:07:00,1.04455,1.04455,1.0445,1.0445,21100000.0
2009-11-12 00:08:00,1.0445,1.04455,1.0445,1.04455,14900000.0
2009-11-12 00:09:00,1.04455,1.04455,1.04455,1.04455,1000000.0
2009-11-12 00:10:00,1.04455,1.04455,1.0445,1.0445,7100000.0
2009-11-12 00:11:00,1.0446,1.0446,1.0444,1.04445,70300000.0
2009-11-12 00:12:00,1.04445,1.04445,1.04445,1.04445,5600000.0
2009-11-12 00:13:00,1.0442,1.04428,1.04418,1.04426,38300000.0
2009-11-12 00:14:00,1.0443,1.04438,1.04427,1.04433,60800000.0
2009-11-12 00:15:00,1.04427,1.04427,1.04406,1.04418,45600000.0
2009-11-12 00:16:00,1.04409,1.04426,1.04409,1.0442,51500000.0
2009-11-12 00:17:00,1.04445,1.04445,1.0443,1.0443,29500000.0
2009-11-12 00:18:00,1.04435,1.04435,1.04435,1.04435,14500000.0
2009-11-12 00:19:00,1.0444,1.0444,1.0444,1.0444,3300000.0
2009-11-12 00:20:00,1.0444,1.0444,1.04435,1.04435,18100000.0
2009-11-12 00:21:00,1.0444,1.04445,1.0444,1.04445,8200000.0
2009-11-12 00:22:00,1.04423,1.0443,1.04421,1.0443,35500000.0
2009-11-12 00:23:00,1.04424,1.04428,1.04414,1.04414,20200000.0
2009-11-12 00:24:00,1.04425,1.04437,1.04422,1.04429,68300000.0
2009-11-12 00:25:00,1.0442,1.04432,1.04417,1.04429,81600000.0
2009-11-12 00:26:00,1.04445,1.04445,1.04445,1.04445,1600000.0
2009-11-12 00:27:00,1.04427,1.04427,1.04399,1.04422,54800000.0
2009-11-12 00:28:00,1.04425,1.04436,1.04424,1.04433,33100000.0
2009-11-12 00:29:00,1.04445,1.04445,1.0443,1.0443,12800000.0
2009-11-12 00:30:00,1.04435,1.04435,1.0442,1.04425,32000000.0
2009-11-12 00:31:00,1.0443,1.0443,1.0443,1.0443,4800000.0
2009-11-12 00:32:00,1.044,1.04408,1.044,1.04408,29200000.0
2009-11-12 00:33:00,1.04402,1.04412,1.04397,1.04412,62000000.0
2009-11-12 00:34:00,1.0443,1.0443,1.04415,1.04425,32200000.0
2009-11-12 00:35:00,1.04391,1.0441,1.04391,1.04402,11600000.0
2009-11-12 00:36:00,1.04413,1.04413,1.04402,1.04412,92000000.0
2009-11-12 00:37:00,1.04402,1.04409,1.04402,1.04409,21800000.0
2009-11-12 00:38:00,1.04398,1.04413,1.04392,1.04392,75700000.0
2009-11-12 00:39:00,1.0443,1.0443,1.0443,1.0443,3200000.0
2009-11-12 00:40:00,1.04393,1.0441,1.04393,1.0441,41800000.0
2009-11-12 00:41:00,1.044,1.04407,1.04393,1.04403,32800000.0
2009-11-12 00:42:00,1.0438,1.04397,1.0438,1.04395,55900000.0
2009-11-12 00:43:00,1.0443,1.0443,1.04405,1.04425,136900000.0
2009-11-12 00:44:00,1.04425,1.04425,1.044,1.04425,36300000.0
2009-11-12 00:45:00,1.04425,1.04425,1.04425,1.04425,15200000.0
2009-11-12 00:46:00,1.04409,1.04426,1.04403,1.04408,137400000.0
2009-11-12 00:47:00,1.04402,1.04408,1.04396,1.04407,151000000.0
2009-11-12 00:48:00,1.04394,1.04404,1.04394,1.044,33200000.0
2009-11-12 00:49:00,1.04425,1.0443,1.04425,1.0443,9800000.0
2009-11-12 00:50:00,1.04425,1.04435,1.04415,1.0443,105300000.0
2009-11-12 00:51:00,1.04415,1.0442,1.04405,1.04415,63800000.0
2009-11-12 00:52:00,1.0442,1.0442,1.0442,1.0442,2600000.0
2009-11-12 00:53:00,1.0442,1.0443,1.0442,1.04425,11000000.0
2009-11-12 00:54:00,1.0444,1.0448,1.0444,1.04455,35200000.0
2009-11-12 00:55:00,1.04455,1.04455,1.04455,1.04455,1600000.0
2009-11-12 00:56:00,1.04425,1.04465,1.04425,1.04455,71900000.0
2009-11-12 00:57:00,1.04455,1.0446,1.04455,1.0446,9600000.0
2009-11-12 00:58:00,1.0446,1.0446,1.0446,1.0446,2200000.0
2009-11-12 00:59:00,1.0446,1.0446,1.04435,1.04445,38600000.0
2009-11-12 01:00:00,1.04445,1.04445,1.04435,1.04435,42200000.0
2009-11-12 01:01:00,1.04435,1.04435,1.04435,1.04435,3200000.0
2009-11-12 01:02:00,1.04405,1.04421,1.04401,1.04421,26200000.0
2009-11-12 01:03:00,1.04435,1.04435,1.04435,1.04435,13800000.0
2009-11-12 01:04:00,1.04435,1.04435,1.04425,1.0443,64000000.0
2009-11-12 01:05:00,1.04435,1.04435,1.0441,1.0443,46100000.0
2009-11-12 01:06:00,1.04424,1.04424,1.04407,1.04423,73600000.0
2009-11-12 01:07:00,1.04445,1.0445,1.0444,1.0444,25800000.0
2009-11-12 01:08:00,1.0444,1.0445,1.0444,1.04445,46400000.0
2009-11-12 01:09:00,1.0444,1.04445,1.0444,1.0444,66700000.0
2009-11-12 01:10:00,1.04445,1.04445,1.0444,1.04445,35700000.0
2009-11-12 01:11:00,1.04445,1.04445,1.04445,1.04445,2000000.0
2009-11-12 01:12:00,1.04445,1.04445,1.04445,1.04445,2000000.0
2009-11-12 01:13:00,1.04445,1.04445,1.04445,1.04445,8000000.0
2009-11-12 01:14:00,1.04445,1.04445,1.04445,1.04445,1000000.0
2009-11-12 01:15:00,1.04445,1.0445,1.0444,1.0444,12200000.0
2009-11-12 01:16:00,1.0444,1.04445,1.0444,1.04445,61700000.0
2009-11-12 01:17:00,1.04445,1.04445,1.04445,1.04445,4900000.0
2009-11-12 01:18:00,1.04445,1.0445,1.04445,1.0445,6600000.0
2009-11-12 01:19:00,1.0445,1.0446,1.0444,1.0446,34000000.0
2009-11-12 01:20:00,1.04445,1.04455,1.04445,1.04445,70500000.0
2009-11-12 01:21:00,1.04445,1.04445,1.04445,1.04445,5100000.0
2009-11-12 01:22:00,1.04445,1.04455,1.04445,1.0445,44600000.0
2009-11-12 01:23:00,1.0446,1.0448,1.04455,1.04475,183100000.0
2009-11-12 01:24:00,1.04475,1.0448,1.04475,1.0448,15400000.0
2009-11-12 01:25:00,1.0448,1.0448,1.0448,1.0448,5500000.0
2009-11-12 01:26:00,1.04475,1.04475,1.0447,1.0447,45000000.0
2009-11-12 01:27:00,1.04465,1.04465,1.04465,1.04465,28800000.0
2009-11-12 01:28:00,1.04475,1.04485,1.04465,1.0448,20400000.0
2009-11-12 01:29:00,1.0448,1.04485,1.0448,1.04485,15900000.0
2009-11-12 01:30:00,1.04485,1.04485,1.04465,1.0447,14600000.0
2009-11-12 01:31:00,1.0447,1.0447,1.04465,1.04465,58300000.0
2009-11-12 01:32:00,1.04465,1.04485,1.04465,1.04485,34700000.0
2009-11-12 01:33:00,1.04485,1.04485,1.0445,1.0446,14200000.0
2009-11-12 01:34:00,1.0447,1.04485,1.0447,1.04485,36200000.0
2009-11-12 01:35:00,1.04485,1.04485,1.04485,1.04485,12000000.0
2009-11-12 01:36:00,1.0448,1.0449,1.0448,1.0449,30200000.0
2009-11-12 01:37:00,1.0449,1.0449,1.0449,1.0449,3000000.0
2009-11-12 01:38:00,1.0449,1.0449,1.0447,1.0448,22700000.0
2009-11-12 01:39:00,1.0448,1.04485,1.0448,1.04485,12600000.0
2009-11-12 01:40:00,1.04485,1.04485,1.04475,1.0448,16200000.0
2009-11-12 01:41:00,1.0448,1.0448,1.0448,1.0448,9000000.0
2009-11-12 01:42:00,1.04485,1.0449,1.0448,1.0449,27200000.0
2009-11-12 01:43:00,1.0449,1.0449,1.0449,1.0449,1000000.0
2009-11-12 01:44:00,1.04475,1.04475,1.04475,1.04475,5000000.0
2009-11-12 01:45:00,1.04475,1.04475,1.04475,1.04475,1700000.0
2009-11-12 01:46:00,1.04475,1.04485,1.04475,1.04485,7000000.0
2009-11-12 01:47:00,1.04485,1.04485,1.04485,1.04485,20600000.0
2009-11-12 01:48:00,1.04485,1.04485,1.04475,1.04475,16700000.0
2009-11-12 01:49:00,1.04475,1.04485,1.04475,1.04485,10100000.0
2009-11-12 01:50:00,1.04485,1.04485,1.04475,1.04475,17300000.0
2009-11-12 01:51:00,1.0448,1.04485,1.04475,1.04475,12400000.0
2009-11-12 01:52:00,1.04475,1.04485,1.04475,1.04485,8900000.0
2009-11-12 01:53:00,1.04485,1.04485,1.04475,1.04475,13300000.0
2009-11-12 01:54:00,1.04475,1.04475,1.0447,1.0447,13800000.0
2009-11-12 01:55:00,1.0447,1.04475,1.0447,1.0447,13900000.0
2009-11-12 01:56:00,1.0447,1.0447,1.0447,1.0447,6400000.0
2009-11-12 01:57:00,1.04465,1.04465,1.04465,1.04465,14600000.0
2009-11-12 01:58:00,1.04465,1.04465,1.04465,1.04465,14400000.0
2009-11-12 01:59:00,1.0446,1.0446,1.0446,1.0446,26600000.0
2009-11-12 02:00:00,1.0446,1.04475,1.0443,1.0445,106200000.0
2009-11-12 02:01:00,1.0445,1.0445,1.0444,1.0445,68000000.0
2009-11-12 02:02:00,1.0445,1.0445,1.0444,1.0444,43200000.0
2009-11-12 02:03:00,1.0444,1.0444,1.0444,1.0444,25100000.0
2009-11-12 02:04:00,1.0444,1.0444,1.0443,1.0444,45900000.0
2009-11-12 02:05:00,1.0444,1.0444,1.0444,1.0444,20700000.0
2009-11-12 02:06:00,1.0444,1.04445,1.0443,1.04445,58000000.0
2009-11-12 02:07:00,1.04445,1.04445,1.04445,1.04445,27800000.0
2009-11-12 02:08:00,1.04445,1.04445,1.0443,1.0444,75500000.0
2009-11-12 02:09:00,1.0444,1.0444,1.0444,1.0444,44700000.0
2009-11-12 02:10:00,1.0444,1.0445,1.0444,1.0445,44300000.0
2009-11-12 02:11:00,1.0445,1.0445,1.04445,1.0445,49900000.0
2009-11-12 02:12:00,1.0445,1.0445,1.04445,1.04445,34600000.0
2009-11-12 02:13:00,1.04445,1.0445,1.04445,1.04445,40100000.0
2009-11-12 02:14:00,1.04445,1.04445,1.04445,1.04445,20400000.0
2009-11-12 02:15:00,1.0445,1.0445,1.04445,1.04445,65900000.0
2009-11-12 02:16:00,1.04455,1.0446,1.0445,1.0446,49800000.0
2009-11-12 02:17:00,1.0446,1.0446,1.0445,1.04455,51400000.0
2009-11-12 02:18:00,1.04455,1.0446,1.04455,1.0446,31900000.0
2009-11-12 02:19:00,1.0446,1.0446,1.0446,1.0446,5500000.0
2009-11-12 02:20:00,1.0446,1.0446,1.0446,1.0446,60500000.0
2009-11-12 02:21:00,1.0446,1.0446,1.04455,1.04455,43600000.0
2009-11-12 02:22:00,1.04455,1.04455,1.04455,1.04455,8100000.0
2009-11-12 02:23:00,1.04455,1.04455,1.04445,1.0445,38400000.0
2009-11-12 02:24:00,1.0445,1.0445,1.04445,1.04445,44200000.0
2009-11-12 02:25:00,1.0445,1.0445,1.04445,1.0445,44400000.0
2009-11-12 02:26:00,1.0445,1.0445,1.04405,1.04405,160400000.0
2009-11-12 02:27:00,1.0441,1.04415,1.0441,1.04415,34900000.0
2009-11-12 02:28:00,1.04415,1.04415,1.04415,1.04415,8100000.0
2009-11-12 02:29:00,1.04415,1.04415,1.0441,1.0441,43700000.0
2009-11-12 02:30:00,1.0441,1.0441,1.04305,1.0431,187800001.0
2009-11-12 02:31:00,1.043,1.04305,1.043,1.04305,6500000.0
2009-11-12 02:32:00,1.04305,1.04305,1.04235,1.04235,282100000.0
2009-11-12 02:33:00,1.0424,1.0426,1.04235,1.0424,88900000.0
2009-11-12 02:34:00,1.04245,1.0425,1.04245,1.0425,25700000.0
2009-11-12 02:35:00,1.0425,1.04295,1.0425,1.04295,63200000.0
2009-11-12 02:36:00,1.04295,1.04295,1.0424,1.04255,185700000.0
2009-11-12 02:37:00,1.04255,1.04265,1.04255,1.04255,45500000.0
2009-11-12 02:38:00,1.04255,1.04255,1.04245,1.04245,35200000.0
2009-11-12 02:39:00,1.04245,1.04245,1.04245,1.04245,6000000.0
2009-11-12 02:40:00,1.04245,1.0425,1.0422,1.0422,48600000.0
2009-11-12 02:41:00,1.04215,1.043,1.0421,1.0429,150300000.0
2009-11-12 02:42:00,1.04285,1.0429,1.04265,1.04275,85400000.0
2009-11-12 02:43:00,1.04275,1.04295,1.04275,1.04295,117700000.0
2009-11-12 02:44:00,1.04285,1.0433,1.04285,1.04305,82700000.0
2009-11-12 02:45:00,1.04305,1.04315,1.043,1.04305,41100000.0
2009-11-12 02:46:00,1.04315,1.0437,1.04315,1.04325,73400000.0
2009-11-12 02:47:00,1.04325,1.04325,1.04325,1.04325,2400000.0
2009-11-12 02:48:00,1.04325,1.04325,1.04325,1.04325,2600000.0
2009-11-12 02:49:00,1.04325,1.04355,1.04325,1.04355,72800000.0
2009-11-12 02:50:00,1.04355,1.04355,1.04345,1.04345,36700000.0
2009-11-12 02:51:00,1.04345,1.04345,1.0432,1.04335,106800000.0
2009-11-12 02:52:00,1.04335,1.0436,1.04335,1.0434,120200000.0
2009-11-12 02:53:00,1.0434,1.0434,1.04325,1.04325,25200000.0
2009-11-12 02:54:00,1.04325,1.04325,1.04245,1.04245,159900000.0
2009-11-12 02:55:00,1.04245,1.0427,1.0423,1.0426,101900000.0
2009-11-12 02:56:00,1.04265,1.04275,1.04265,1.0427,44900000.0
2009-11-12 02:57:00,1.0427,1.0428,1.0426,1.0426,39700000.0
2009-11-12 02:58:00,1.0426,1.04265,1.0425,1.04265,62900000.0
2009-11-12 02:59:00,1.04265,1.04275,1.04265,1.04275,69800000.0
2009-11-12 03:00:00,1.04275,1.04305,1.04275,1.043,71900000.0
2009-11-12 03:01:00,1.043,1.043,1.04275,1.0428,47400000.0
2009-11-12 03:02:00,1.0428,1.0428,1.04275,1.0428,43800000.0
2009-11-12 03:03:00,1.0428,1.0428,1.04255,1.0426,64100000.0
2009-11-12 03:04:00,1.0426,1.043,1.04255,1.043,93600000.0
2009-11-12 03:05:00,1.043,1.04305,1.043,1.04305,19400000.0
2009-11-12 03:06:00,1.04305,1.0431,1.0429,1.04295,69900000.0
2009-11-12 03:07:00,1.0429,1.04305,1.0429,1.04295,83900000.0
2009-11-12 03:08:00,1.04295,1.04305,1.04285,1.043,43100000.0
2009-11-12 03:09:00,1.043,1.043,1.04295,1.043,11400000.0
2009-11-12 03:10:00,1.043,1.04305,1.043,1.04305,29400000.0
2009-11-12 03:11:00,1.04315,1.0434,1.04315,1.0434,60200000.0
2009-11-12 03:12:00,1.0434,1.04355,1.04335,1.0434,86300000.0
2009-11-12 03:13:00,1.0434,1.04345,1.04335,1.0434,61600000.0
2009-11-12 03:14:00,1.0434,1.0434,1.0433,1.04335,35200000.0
2009-11-12 03:15:00,1.04335,1.04335,1.0433,1.0433,26700000.0
2009-11-12 03:16:00,1.0433,1.0433,1.0433,1.0433,14400000.0
2009-11-12 03:17:00,1.0433,1.04335,1.0431,1.04315,74600000.0
2009-11-12 03:18:00,1.04325,1.04335,1.04325,1.0433,19200000.0
2009-11-12 03:19:00,1.0433,1.04335,1.0433,1.0433,20000000.0
2009-11-12 03:20:00,1.0433,1.0433,1.04325,1.04325,16200000.0
2009-11-12 03:21:00,1.04325,1.04325,1.04325,1.04325,8300000.0
2009-11-12 03:22:00,1.04325,1.04325,1.04305,1.04305,131100000.0
2009-11-12 03:23:00,1.04305,1.04315,1.04295,1.04305,71900000.0
2009-11-12 03:24:00,1.04305,1.0432,1.04305,1.04305,19600000.0
2009-11-12 03:25:00,1.04305,1.04305,1.0427,1.04285,50200000.0
2009-11-12 03:26:00,1.04295,1.04295,1.0428,1.0428,39600000.0
2009-11-12 03:27:00,1.0428,1.04285,1.0428,1.04285,26000000.0
2009-11-12 03:28:00,1.04285,1.04285,1.04285,1.04285,1000000.0
2009-11-12 03:29:00,1.04285,1.043,1.0428,1.04285,40100000.0
2009-11-12 03:30:00,1.04295,1.04295,1.0429,1.04295,52600000.0
2009-11-12 03:31:00,1.04295,1.04295,1.0428,1.04295,46200000.0
2009-11-12 03:32:00,1.04295,1.04305,1.04295,1.04305,30900000.0
2009-11-12 03:33:00,1.04305,1.04305,1.04305,1.04305,16700000.0
2009-11-12 03:34:00,1.04305,1.04305,1.0428,1.0429,53100000.0
2009-11-12 03:35:00,1.04285,1.0429,1.04285,1.0429,2200000.0
2009-11-12 03:36:00,1.04295,1.043,1.04295,1.043,8600000.0
2009-11-12 03:37:00,1.0431,1.04315,1.0431,1.04315,24600000.0
2009-11-12 03:38:00,1.04315,1.04315,1.0427,1.043,41900000.0
2009-11-12 03:39:00,1.0428,1.04283,1.0427,1.04282,65300000.0
2009-11-12 03:40:00,1.04305,1.04315,1.043,1.04315,67300000.0
2009-11-12 03:41:00,1.04315,1.04325,1.04315,1.04315,75600000.0
2009-11-12 03:42:00,1.04315,1.04315,1.04315,1.04315,36000000.0
2009-11-12 03:43:00,1.0432,1.04325,1.0432,1.04325,10100000.0
2009-11-12 03:44:00,1.04325,1.04325,1.04325,1.04325,8500000.0
2009-11-12 03:45:00,1.0433,1.04345,1.0433,1.0434,17900000.0
2009-11-12 03:46:00,1.0434,1.0434,1.0433,1.0433,24800000.0
2009-11-12 03:47:00,1.0433,1.04335,1.0433,1.04335,21500000.0
2009-11-12 03:48:00,1.04335,1.04335,1.0433,1.0433,9600000.0
2009-11-12 03:49:00,1.0433,1.04335,1.0433,1.04335,5200000.0
2009-11-12 03:50:00,1.04335,1.0434,1.04335,1.04335,11500000.0
2009-11-12 03:51:00,1.04335,1.04335,1.0431,1.0431,24000000.0
2009-11-12 03:52:00,1.0431,1.0434,1.0431,1.0434,57300000.0
2009-11-12 03:53:00,1.0434,1.0436,1.0432,1.0434,46300000.0
2009-11-12 03:54:00,1.04335,1.04335,1.0433,1.0433,61600000.0
2009-11-12 03:55:00,1.0433,1.0433,1.04315,1.0432,90100000.0
2009-11-12 03:56:00,1.0432,1.04345,1.0432,1.04345,65500000.0
2009-11-12 03:57:00,1.0434,1.0434,1.04335,1.04335,41200000.0
2009-11-12 03:58:00,1.04335,1.04355,1.04335,1.04355,51700000.0
2009-11-12 03:59:00,1.04355,1.0436,1.0432,1.04335,46500000.0
2009-11-12 04:00:00,1.04335,1.04335,1.04295,1.04295,59000000.0
2009-11-12 04:01:00,1.04295,1.04295,1.0429,1.0429,111600000.0
2009-11-12 04:02:00,1.0429,1.0429,1.0429,1.0429,84100000.0
2009-11-12 04:03:00,1.0429,1.043,1.0429,1.0429,97200000.0
2009-11-12 04:04:00,1.0429,1.04305,1.0429,1.043,53200000.0
2009-11-12 04:05:00,1.043,1.043,1.0429,1.0429,63900000.0
2009-11-12 04:06:00,1.0429,1.0429,1.04275,1.04275,68800000.0
2009-11-12 04:07:00,1.04275,1.04275,1.04265,1.0427,41700000.0
2009-11-12 04:08:00,1.0427,1.0428,1.0427,1.0428,78200000.0
2009-11-12 04:09:00,1.0428,1.0429,1.0428,1.0429,50600000.0
2009-11-12 04:10:00,1.0429,1.043,1.0429,1.043,59300000.0
2009-11-12 04:11:00,1.043,1.0432,1.043,1.04305,64800000.0
2009-11-12 04:12:00,1.04305,1.04305,1.043,1.043,71100000.0
2009-11-12 04:13:00,1.043,1.04305,1.043,1.04305,72800000.0
2009-11-12 04:14:00,1.04305,1.04325,1.04305,1.04305,67000000.0
2009-11-12 04:15:00,1.04305,1.04315,1.04305,1.04315,62000000.0
2009-11-12 04:16:00,1.04315,1.04325,1.0431,1.04325,111400000.0
2009-11-12 04:17:00,1.04325,1.04325,1.04315,1.04315,113100000.0
2009-11-12 04:18:00,1.04315,1.0433,1.04315,1.0433,151900000.0
2009-11-12 04:19:00,1.0433,1.0434,1.04325,1.04335,72400000.0
2009-11-12 04:20:00,1.04335,1.04355,1.0433,1.04345,117900000.0
2009-11-12 04:21:00,1.04345,1.04355,1.04345,1.04355,61700000.0
2009-11-12 04:22:00,1.04355,1.04355,1.04335,1.0434,77400000.0
2009-11-12 04:23:00,1.0434,1.0434,1.0434,1.0434,27400000.0
2009-11-12 04:24:00,1.04319,1.04325,1.04308,1.04324,42400000.0
2009-11-12 04:25:00,1.0434,1.04375,1.0433,1.04375,112300000.0
2009-11-12 04:26:00,1.04375,1.04395,1.04375,1.04395,52800000.0
2009-11-12 04:27:00,1.04395,1.04395,1.0439,1.04395,9300000.0
2009-11-12 04:28:00,1.04395,1.04405,1.0439,1.04395,35200000.0
2009-11-12 04:29:00,1.044,1.044,1.04395,1.04395,7100000.0
2009-11-12 04:30:00,1.04395,1.04395,1.04385,1.04385,75800000.0
2009-11-12 04:31:00,1.04385,1.0439,1.04385,1.0439,53900000.0
2009-11-12 04:32:00,1.0439,1.0439,1.0439,1.0439,52400000.0
2009-11-12 04:33:00,1.04395,1.04395,1.0439,1.04395,22400000.0
2009-11-12 04:34:00,1.04395,1.04405,1.04395,1.044,56900000.0
2009-11-12 04:35:00,1.044,1.0443,1.044,1.04425,42900000.0
2009-11-12 04:36:00,1.04425,1.04435,1.04425,1.04435,72700000.0
2009-11-12 04:37:00,1.04412,1.04423,1.04394,1.04423,17200000.0
2009-11-12 04:38:00,1.04435,1.04435,1.04415,1.04415,43000000.0
2009-11-12 04:39:00,1.04415,1.04415,1.0441,1.0441,49200000.0
2009-11-12 04:40:00,1.0441,1.0441,1.0439,1.04395,53200000.0
2009-11-12 04:41:00,1.04395,1.04395,1.0439,1.0439,69200000.0
2009-11-12 04:42:00,1.0439,1.0439,1.0439,1.0439,16300000.0
2009-11-12 04:43:00,1.0439,1.0439,1.04365,1.04365,120200000.0
2009-11-12 04:44:00,1.04365,1.04375,1.0436,1.04375,46100000.0
2009-11-12 04:45:00,1.04375,1.04405,1.04375,1.04395,54100000.0
2009-11-12 04:46:00,1.04395,1.04395,1.04395,1.04395,9900000.0
2009-11-12 04:47:00,1.04395,1.044,1.04395,1.04395,42000000.0
2009-11-12 04:48:00,1.04395,1.04395,1.0439,1.04395,12900000.0
2009-11-12 04:49:00,1.04395,1.04395,1.04365,1.04365,93100000.0
2009-11-12 04:50:00,1.04365,1.04375,1.0434,1.0434,57900000.0
2009-11-12 04:51:00,1.0434,1.0434,1.0434,1.0434,19000000.0
2009-11-12 04:52:00,1.04345,1.04355,1.04345,1.04355,22800000.0
2009-11-12 04:53:00,1.04355,1.04355,1.04335,1.0434,35000000.0
2009-11-12 04:54:00,1.0434,1.0434,1.0434,1.0434,17800000.0
2009-11-12 04:55:00,1.0434,1.0434,1.04315,1.0432,45100000.0
2009-11-12 04:56:00,1.0432,1.0432,1.0432,1.0432,22800000.0
2009-11-12 04:57:00,1.04315,1.0432,1.04296,1.04314,17400000.0
2009-11-12 04:58:00,1.0432,1.04325,1.04315,1.04325,50700000.0
2009-11-12 04:59:00,1.04325,1.0433,1.0432,1.04325,56800000.0
2009-11-12 05:00:00,1.04325,1.0433,1.04325,1.0433,44000000.0
2009-11-12 05:01:00,1.0433,1.0433,1.0432,1.0433,54700000.0
2009-11-12 05:02:00,1.0433,1.0434,1.04315,1.0432,57600000.0
2009-11-12 05:03:00,1.04325,1.04325,1.0432,1.04325,146600000.0
2009-11-12 05:04:00,1.04325,1.04325,1.0432,1.0432,62200000.0
2009-11-12 05:05:00,1.04315,1.04315,1.04315,1.04315,16600000.0
2009-11-12 05:06:00,1.04315,1.04315,1.04305,1.0431,72400000.0
2009-11-12 05:07:00,1.0431,1.04315,1.0428,1.0429,105200000.0
2009-11-12 05:08:00,1.0429,1.043,1.0429,1.043,54500000.0
2009-11-12 05:09:00,1.043,1.043,1.04285,1.04295,98900000.0
2009-11-12 05:10:00,1.04295,1.0431,1.0429,1.0429,159500000.0
2009-11-12 05:11:00,1.04295,1.04295,1.04285,1.0429,62200000.0
2009-11-12 05:12:00,1.0429,1.0429,1.04285,1.04285,59600000.0
2009-11-12 05:13:00,1.04285,1.0429,1.04245,1.04245,90500000.0
2009-11-12 05:14:00,1.04215,1.04245,1.04145,1.0418,351400000.0
2009-11-12 05:15:00,1.04185,1.0419,1.0416,1.0417,77300000.0
2009-11-12 05:16:00,1.0417,1.0419,1.0417,1.0418,63400000.0
2009-11-12 05:17:00,1.04185,1.04185,1.04165,1.04165,94300000.0
2009-11-12 05:18:00,1.04175,1.04175,1.04175,1.04175,42700000.0
2009-11-12 05:19:00,1.04175,1.04205,1.04175,1.04205,38100000.0
2009-11-12 05:20:00,1.04215,1.04245,1.04205,1.04245,55900000.0
2009-11-12 05:21:00,1.04245,1.04245,1.0424,1.0424,109000000.0
2009-11-12 05:22:00,1.0424,1.0424,1.04225,1.04225,64900000.0
2009-11-12 05:23:00,1.04225,1.04245,1.04225,1.04235,50600000.0
2009-11-12 05:24:00,1.04235,1.0426,1.04235,1.04255,126400000.0
2009-11-12 05:25:00,1.04255,1.04255,1.0425,1.04255,20000000.0
2009-11-12 05:26:00,1.04255,1.04255,1.04245,1.0425,22900000.0
2009-11-12 05:27:00,1.0425,1.04255,1.04245,1.04255,49300000.0
2009-11-12 05:28:00,1.04255,1.04255,1.04255,1.04255,55100000.0
2009-11-12 05:29:00,1.04255,1.04255,1.04255,1.04255,9100000.0
2009-11-12 05:30:00,1.04255,1.04255,1.04255,1.04255,22500000.0
2009-11-12 05:31:00,1.04255,1.04255,1.04255,1.04255,8200000.0
2009-11-12 05:32:00,1.04255,1.04255,1.04255,1.04255,33100000.0
2009-11-12 05:33:00,1.04255,1.04255,1.04255,1.04255,11300000.0
2009-11-12 05:34:00,1.04255,1.04255,1.04255,1.04255,5400000.0
2009-11-12 05:35:00,1.04255,1.04255,1.0425,1.0425,26900000.0
2009-11-12 05:36:00,1.0425,1.0425,1.0425,1.0425,5800000.0
2009-11-12 05:37:00,1.0425,1.0425,1.0425,1.0425,10800000.0
2009-11-12 05:38:00,1.0425,1.04275,1.0425,1.04275,11500000.0
2009-11-12 05:39:00,1.04275,1.04275,1.04275,1.04275,8000000.0
2009-11-12 05:40:00,1.04275,1.04305,1.0427,1.04275,71600000.0
2009-11-12 05:41:00,1.04275,1.04285,1.04275,1.04285,18500000.0
2009-11-12 05:42:00,1.04285,1.04285,1.04285,1.04285,46600000.0
2009-11-12 05:43:00,1.04285,1.0431,1.04285,1.04305,37400000.0
2009-11-12 05:44:00,1.04305,1.04345,1.043,1.04335,94400000.0
2009-11-12 05:45:00,1.04335,1.04335,1.0433,1.04335,41800000.0
2009-11-12 05:46:00,1.04335,1.04335,1.04335,1.04335,11200000.0
2009-11-12 05:47:00,1.04335,1.0434,1.04335,1.04335,32200000.0
2009-11-12 05:48:00,1.04335,1.04335,1.04335,1.04335,8000000.0
2009-11-12 05:49:00,1.0433,1.04335,1.04325,1.0433,27400000.0
2009-11-12 05:50:00,1.04335,1.04335,1.0433,1.0433,22800000.0
2009-11-12 05:51:00,1.0433,1.0434,1.0433,1.0434,8100000.0
2009-11-12 05:52:00,1.0434,1.0434,1.0433,1.0434,41300000.0
2009-11-12 05:53:00,1.04355,1.04365,1.04355,1.04355,76400000.0
2009-11-12 05:54:00,1.04355,1.04375,1.04355,1.04375,16600000.0
2009-11-12 05:55:00,1.04375,1.0441,1.04375,1.044,75100000.0
2009-11-12 05:56:00,1.044,1.044,1.044,1.044,3200000.0
2009-11-12 05:57:00,1.04405,1.04405,1.044,1.04405,14000000.0
2009-11-12 05:58:00,1.04405,1.04405,1.044,1.044,17900000.0
2009-11-12 05:59:00,1.044,1.044,1.044,1.044,24900000.0
2009-11-12 06:00:00,1.044,1.044,1.04365,1.04375,58500000.0
2009-11-12 06:01:00,1.04375,1.04395,1.04375,1.04385,75800000.0
2009-11-12 06:02:00,1.04385,1.04395,1.04385,1.04395,53700000.0
2009-11-12 06:03:00,1.04395,1.044,1.04395,1.044,14000000.0
2009-11-12 06:04:00,1.044,1.044,1.0439,1.0439,28500000.0
2009-11-12 06:05:00,1.04395,1.04395,1.0439,1.04395,19000000.0
2009-11-12 06:06:00,1.04395,1.04395,1.0439,1.0439,28200000.0
2009-11-12 06:07:00,1.04385,1.04385,1.04365,1.04365,40600000.0
2009-11-12 06:08:00,1.04365,1.04365,1.04365,1.04365,26600000.0
2009-11-12 06:09:00,1.04365,1.04365,1.04365,1.04365,19700000.0
2009-11-12 06:10:00,1.04365,1.04365,1.04365,1.04365,7500000.0
2009-11-12 06:11:00,1.04365,1.04365,1.04355,1.04355,45200000.0
2009-11-12 06:12:00,1.04355,1.0436,1.04355,1.04355,29700000.0
2009-11-12 06:13:00,1.04355,1.04355,1.0435,1.0435,45000000.0
2009-11-12 06:14:00,1.04355,1.04365,1.0435,1.04355,36000000.0
2009-11-12 06:15:00,1.04355,1.04355,1.0435,1.0435,16600000.0
2009-11-12 06:16:00,1.0435,1.0435,1.0435,1.0435,22400000.0
2009-11-12 06:17:00,1.04355,1.04355,1.0435,1.04355,19000000.0
2009-11-12 06:18:00,1.04355,1.04365,1.04345,1.0435,38000000.0
2009-11-12 06:19:00,1.0435,1.04375,1.0435,1.04365,24700000.0
2009-11-12 06:20:00,1.04365,1.04365,1.04365,1.04365,2000000.0
2009-11-12 06:21:00,1.04365,1.04365,1.04365,1.04365,16000000.0
2009-11-12 06:22:00,1.04365,1.04385,1.04365,1.04365,31600000.0
2009-11-12 06:23:00,1.04365,1.04365,1.04365,1.04365,7100000.0
2009-11-12 06:24:00,1.04365,1.04365,1.04365,1.04365,9100000.0
2009-11-12 06:25:00,1.04365,1.04365,1.0435,1.0435,20600000.0
2009-11-12 06:26:00,1.0435,1.04365,1.0435,1.04365,14600000.0
2009-11-12 06:27:00,1.04365,1.04365,1.04365,1.04365,9000000.0
2009-11-12 06:28:00,1.04365,1.04365,1.04345,1.04365,45600000.0
2009-11-12 06:29:00,1.04365,1.04365,1.04355,1.04365,31900000.0
2009-11-12 06:30:00,1.04365,1.04385,1.04355,1.04375,34300000.0
2009-11-12 06:31:00,1.04375,1.04375,1.04375,1.04375,15300000.0
2009-11-12 06:32:00,1.04375,1.04395,1.04375,1.04395,25200000.0
2009-11-12 06:33:00,1.04395,1.04395,1.04395,1.04395,12200000.0
2009-11-12 06:34:00,1.04395,1.04395,1.04385,1.04395,34100000.0
2009-11-12 06:35:00,1.04395,1.04395,1.04385,1.04385,133100000.0
2009-11-12 06:36:00,1.04385,1.04405,1.04385,1.04395,46000000.0
2009-11-12 06:37:00,1.04395,1.04395,1.04395,1.04395,13200000.0
2009-11-12 06:38:00,1.04395,1.04395,1.04385,1.0439,37200000.0
2009-11-12 06:39:00,1.04385,1.04405,1.04385,1.04395,163300000.0
2009-11-12 06:40:00,1.04395,1.04395,1.0439,1.04395,64400000.0
2009-11-12 06:41:00,1.04395,1.04415,1.0439,1.04405,45600000.0
2009-11-12 06:42:00,1.04405,1.04415,1.04395,1.0441,162100000.0
2009-11-12 06:43:00,1.04415,1.04415,1.044,1.04415,35200000.0
2009-11-12 06:44:00,1.04425,1.04425,1.044,1.0441,63400000.0
2009-11-12 06:45:00,1.04415,1.04415,1.04415,1.04415,8600000.0
2009-11-12 06:46:00,1.04415,1.04415,1.04405,1.04415,19900000.0
2009-11-12 06:47:00,1.04415,1.04415,1.04405,1.04405,17100000.0
2009-11-12 06:48:00,1.04405,1.04405,1.04405,1.04405,37400000.0
2009-11-12 06:49:00,1.04405,1.04405,1.044,1.044,70300000.0
2009-11-12 06:50:00,1.044,1.04405,1.044,1.044,52800000.0
2009-11-12 06:51:00,1.04405,1.04405,1.044,1.04405,89600000.0
2009-11-12 06:52:00,1.04405,1.04415,1.044,1.044,22600000.0
2009-11-12 06:53:00,1.04405,1.04405,1.04405,1.04405,7100000.0
2009-11-12 06:54:00,1.04405,1.04405,1.044,1.044,27000000.0
2009-11-12 06:55:00,1.044,1.044,1.044,1.044,31500000.0
2009-11-12 06:56:00,1.044,1.044,1.044,1.044,19200000.0
2009-11-12 06:57:00,1.044,1.044,1.044,1.044,65600000.0
2009-11-12 06:58:00,1.044,1.0441,1.04395,1.04395,61000000.0
2009-11-12 06:59:00,1.04395,1.04405,1.04395,1.04405,90500000.0
2009-11-12 07:00:00,1.04405,1.04405,1.04405,1.04405,4000000.0
2009-11-12 07:01:00,1.04405,1.04405,1.04405,1.04405,21600000.0
2009-11-12 07:02:00,1.04405,1.04405,1.04375,1.04375,49300000.0
2009-11-12 07:03:00,1.04375,1.0438,1.04375,1.04375,131000000.0
2009-11-12 07:04:00,1.04375,1.04375,1.04375,1.04375,55500000.0
2009-11-12 07:05:00,1.04375,1.04375,1.04375,1.04375,49400000.0
2009-11-12 07:06:00,1.04375,1.0438,1.04375,1.0438,27400000.0
2009-11-12 07:07:00,1.0438,1.0438,1.04375,1.0438,16100000.0
2009-11-12 07:08:00,1.0438,1.04405,1.0438,1.04405,51000000.0
2009-11-12 07:09:00,1.0441,1.0441,1.044,1.044,34700000.0
2009-11-12 07:10:00,1.044,1.0441,1.044,1.04405,50400000.0
2009-11-12 07:11:00,1.04405,1.04415,1.04395,1.04415,197999998.0
2009-11-12 07:12:00,1.04415,1.04415,1.044,1.0441,60700000.0
2009-11-12 07:13:00,1.0441,1.04415,1.0441,1.04415,15900000.0
2009-11-12 07:14:00,1.04415,1.04415,1.0441,1.04415,90100000.0
2009-11-12 07:15:00,1.04415,1.0442,1.0441,1.04415,84500000.0
2009-11-12 07:16:00,1.04415,1.04415,1.04405,1.04405,47400000.0
2009-11-12 07:17:00,1.0441,1.04415,1.04405,1.04405,46600000.0
2009-11-12 07:18:00,1.0441,1.0441,1.0441,1.0441,9400000.0
2009-11-12 07:19:00,1.0441,1.0441,1.0441,1.0441,3900000.0
2009-11-12 07:20:00,1.0441,1.0441,1.0441,1.0441,10100000.0
2009-11-12 07:21:00,1.0441,1.0441,1.044,1.04405,47600000.0
2009-11-12 07:22:00,1.04405,1.04405,1.04405,1.04405,69600000.0
2009-11-12 07:23:00,1.04405,1.04405,1.044,1.044,42500000.0
2009-11-12 07:24:00,1.04405,1.0441,1.04405,1.0441,10900000.0
2009-11-12 07:25:00,1.0441,1.0441,1.04405,1.04405,136700000.0
2009-11-12 07:26:00,1.04405,1.04405,1.044,1.04405,117300000.0
2009-11-12 07:27:00,1.04405,1.04405,1.044,1.044,53600000.0
2009-11-12 07:28:00,1.044,1.04405,1.044,1.044,30500000.0
2009-11-12 07:29:00,1.044,1.044,1.04395,1.04395,42300000.0
2009-11-12 07:30:00,1.04395,1.04395,1.0439,1.0439,25200000.0
2009-11-12 07:31:00,1.0439,1.0439,1.04385,1.04385,40900000.0
2009-11-12 07:32:00,1.04385,1.04385,1.04385,1.04385,107300000.0
2009-11-12 07:33:00,1.04385,1.04385,1.04385,1.04385,41900000.0
2009-11-12 07:34:00,1.04385,1.04385,1.04385,1.04385,36200000.0
2009-11-12 07:35:00,1.04385,1.04385,1.04375,1.04385,37700000.0
2009-11-12 07:36:00,1.04385,1.04385,1.04375,1.04375,16600000.0
2009-11-12 07:37:00,1.04375,1.0438,1.04375,1.04375,24600000.0
2009-11-12 07:38:00,1.04375,1.04375,1.04355,1.04355,44100000.0
2009-11-12 07:39:00,1.04355,1.04355,1.04355,1.04355,2000000.0
2009-11-12 07:40:00,1.04365,1.04385,1.04365,1.04385,11000000.0
2009-11-12 07:41:00,1.04385,1.04385,1.0431,1.0432,116600000.0
2009-11-12 07:42:00,1.04325,1.0433,1.04295,1.04295,130900000.0
2009-11-12 07:43:00,1.04295,1.04295,1.04295,1.04295,23200000.0
2009-11-12 07:44:00,1.04295,1.04295,1.04285,1.04295,41100000.0
2009-11-12 07:45:00,1.04295,1.04295,1.04295,1.04295,3200000.0
2009-11-12 07:46:00,1.04282,1.04282,1.04249,1.04249,713900000.0
2009-11-12 07:47:00,1.04295,1.04295,1.0429,1.04295,8500000.0
2009-11-12 07:48:00,1.0429,1.04305,1.0429,1.04305,19000000.0
2009-11-12 07:49:00,1.04305,1.04305,1.0428,1.04285,14100000.0
2009-11-12 07:50:00,1.04285,1.04305,1.04285,1.04305,26000000.0
2009-11-12 07:51:00,1.04305,1.04305,1.043,1.043,17600000.0
2009-11-12 07:52:00,1.043,1.043,1.043,1.043,3200000.0
2009-11-12 07:53:00,1.043,1.043,1.043,1.043,16000000.0
2009-11-12 07:54:00,1.043,1.04305,1.043,1.04305,28100000.0
2009-11-12 07:55:00,1.04305,1.04305,1.04305,1.04305,8000000.0
2009-11-12 07:56:00,1.04305,1.04305,1.04305,1.04305,4800000.0
2009-11-12 07:57:00,1.04315,1.0432,1.04315,1.0432,70400000.0
2009-11-12 07:58:00,1.0432,1.0432,1.0431,1.0431,38000000.0
2009-11-12 07:59:00,1.0431,1.0431,1.0431,1.0431,20800000.0
2009-11-12 08:00:00,1.0431,1.0431,1.0431,1.0431,19200000.0
2009-11-12 08:01:00,1.04315,1.0433,1.04315,1.0432,53400000.0
2009-11-12 08:02:00,1.0432,1.0433,1.0432,1.04325,37800000.0
2009-11-12 08:03:00,1.04325,1.04325,1.0432,1.0432,21800000.0
2009-11-12 08:04:00,1.0432,1.0432,1.04305,1.04305,42100000.0
2009-11-12 08:05:00,1.043,1.04305,1.043,1.04305,17600000.0
2009-11-12 08:06:00,1.04305,1.04305,1.04305,1.04305,4800000.0
2009-11-12 08:07:00,1.04305,1.04305,1.04285,1.04285,25600000.0
2009-11-12 08:08:00,1.04285,1.04285,1.0428,1.0428,13100000.0
2009-11-12 08:09:00,1.0428,1.04285,1.0428,1.04285,44900000.0
2009-11-12 08:10:00,1.04285,1.04285,1.04285,1.04285,4800000.0
2009-11-12 08:11:00,1.04285,1.04315,1.04285,1.0431,42900000.0
2009-11-12 08:12:00,1.0431,1.0431,1.0431,1.0431,24400000.0
2009-11-12 08:13:00,1.0431,1.04335,1.0431,1.0432,29600000.0
2009-11-12 08:14:00,1.0432,1.04385,1.0432,1.04385,55300000.0
2009-11-12 08:15:00,1.04385,1.0439,1.0437,1.04375,136100000.0
2009-11-12 08:16:00,1.04375,1.044,1.04365,1.04365,77700000.0
2009-11-12 08:17:00,1.04365,1.04375,1.04365,1.04365,100600000.0
2009-11-12 08:18:00,1.04365,1.04385,1.04345,1.04375,130400000.0
2009-11-12 08:19:00,1.04375,1.04385,1.04375,1.0438,98700000.0
2009-11-12 08:20:00,1.0438,1.04395,1.0437,1.04375,155400000.0
2009-11-12 08:21:00,1.04375,1.04375,1.04375,1.04375,53100000.0
2009-11-12 08:22:00,1.04375,1.0439,1.04375,1.04375,73500000.0
2009-11-12 08:23:00,1.04375,1.0439,1.04375,1.04375,72000000.0
2009-11-12 08:24:00,1.04375,1.0438,1.04375,1.0438,62900000.0
2009-11-12 08:25:00,1.0438,1.0438,1.0438,1.0438,38100000.0
2009-11-12 08:26:00,1.0438,1.04385,1.0438,1.04385,36200000.0
2009-11-12 08:27:00,1.04385,1.04395,1.04385,1.04395,39800000.0
2009-11-12 08:28:00,1.04395,1.0442,1.0439,1.04405,70500000.0
2009-11-12 08:29:00,1.04405,1.04405,1.044,1.04405,17200000.0
2009-11-12 08:30:00,1.04405,1.04405,1.044,1.04405,79800000.0
2009-11-12 08:31:00,1.04405,1.0442,1.044,1.0442,94900000.0
2009-11-12 08:32:00,1.0442,1.04425,1.04405,1.0442,62700000.0
2009-11-12 08:33:00,1.04425,1.04425,1.04405,1.0441,73000000.0
2009-11-12 08:34:00,1.0441,1.0441,1.04405,1.04405,15300000.0
2009-11-12 08:35:00,1.0441,1.0441,1.0441,1.0441,4000000.0
2009-11-12 08:36:00,1.04415,1.0443,1.0441,1.04425,63200000.0
2009-11-12 08:37:00,1.0443,1.0443,1.04425,1.0443,17600000.0
2009-11-12 08:38:00,1.0443,1.0444,1.04425,1.04435,47800000.0
2009-11-12 08:39:00,1.0444,1.0445,1.0442,1.04425,138500000.0
2009-11-12 08:40:00,1.04425,1.04425,1.0442,1.04425,58100000.0
2009-11-12 08:41:00,1.04425,1.04425,1.044,1.04405,78800000.0
2009-11-12 08:42:00,1.0441,1.0441,1.04405,1.04405,23200000.0
2009-11-12 08:43:00,1.04405,1.04405,1.04405,1.04405,25200000.0
2009-11-12 08:44:00,1.04405,1.04405,1.04405,1.04405,8000000.0
2009-11-12 08:45:00,1.04405,1.04405,1.0439,1.04395,123800000.0
2009-11-12 08:46:00,1.04395,1.04395,1.04395,1.04395,26300000.0
2009-11-12 08:47:00,1.04395,1.04395,1.04395,1.04395,8300000.0
2009-11-12 08:48:00,1.04395,1.04405,1.04395,1.04395,20000000.0
2009-11-12 08:49:00,1.04395,1.04395,1.0439,1.0439,34600000.0
2009-11-12 08:50:00,1.04395,1.04395,1.0439,1.0439,17200000.0
2009-11-12 08:51:00,1.0439,1.04405,1.0438,1.044,122600000.0
2009-11-12 08:52:00,1.044,1.044,1.04345,1.04345,94000000.0
2009-11-12 08:53:00,1.04345,1.04345,1.0434,1.04345,42700000.0
2009-11-12 08:54:00,1.04345,1.04345,1.0433,1.0433,21800000.0
2009-11-12 08:55:00,1.0433,1.04355,1.0433,1.04345,68700000.0
2009-11-12 08:56:00,1.04355,1.0437,1.0435,1.04365,35100000.0
2009-11-12 08:57:00,1.04365,1.04365,1.0432,1.04365,37600000.0
2009-11-12 08:58:00,1.04365,1.04375,1.04365,1.04375,15000000.0
2009-11-12 08:59:00,1.04365,1.0438,1.04365,1.0438,19000000.0
2009-11-12 09:00:00,1.04385,1.0441,1.04335,1.04345,147500000.0
2009-11-12 09:01:00,1.04345,1.04355,1.04335,1.04355,121000000.0
2009-11-12 09:02:00,1.04355,1.04365,1.0435,1.04365,43800000.0
2009-11-12 09:03:00,1.04365,1.04365,1.04335,1.04335,76900000.0
2009-11-12 09:04:00,1.04335,1.0434,1.0433,1.04335,121500000.0
2009-11-12 09:05:00,1.04335,1.0434,1.04335,1.0434,21200000.0
2009-11-12 09:06:00,1.0434,1.0435,1.0434,1.0435,27300000.0
2009-11-12 09:07:00,1.0435,1.04355,1.04345,1.04355,43200000.0
2009-11-12 09:08:00,1.04355,1.04375,1.04355,1.04375,70300000.0
2009-11-12 09:09:00,1.04375,1.04385,1.04375,1.04375,64200000.0
2009-11-12 09:10:00,1.04375,1.04375,1.04335,1.04335,54700000.0
2009-11-12 09:11:00,1.04335,1.04355,1.04335,1.04345,78700000.0
2009-11-12 09:12:00,1.04345,1.04355,1.04335,1.0435,91400000.0
2009-11-12 09:13:00,1.0435,1.04355,1.04345,1.04345,62500000.0
2009-11-12 09:14:00,1.04345,1.04345,1.0433,1.04345,112200000.0
2009-11-12 09:15:00,1.04345,1.04345,1.0432,1.04325,74500000.0
2009-11-12 09:16:00,1.04325,1.04325,1.043,1.04305,73700000.0
2009-11-12 09:17:00,1.04305,1.0431,1.043,1.043,38100000.0
2009-11-12 09:18:00,1.043,1.0431,1.0428,1.043,116100000.0
2009-11-12 09:19:00,1.04305,1.04315,1.043,1.04315,22600000.0
2009-11-12 09:20:00,1.04315,1.04325,1.04315,1.04325,41000000.0
2009-11-12 09:21:00,1.04325,1.0434,1.04325,1.04335,29800000.0
2009-11-12 09:22:00,1.04335,1.04365,1.04335,1.04355,64600000.0
2009-11-12 09:23:00,1.04355,1.04355,1.0434,1.0434,32100000.0
2009-11-12 09:24:00,1.0434,1.04345,1.0434,1.0434,86500000.0
2009-11-12 09:25:00,1.0434,1.04345,1.0434,1.04345,40000000.0
2009-11-12 09:26:00,1.04345,1.04345,1.0434,1.04345,26400000.0
2009-11-12 09:27:00,1.04355,1.04355,1.0435,1.04355,112000000.0
2009-11-12 09:28:00,1.04355,1.04365,1.0435,1.0435,115300000.0
2009-11-12 09:29:00,1.0435,1.0435,1.0434,1.04345,113700000.0
2009-11-12 09:30:00,1.04345,1.04405,1.04345,1.04405,160300000.0
2009-11-12 09:31:00,1.04405,1.0444,1.04395,1.04425,523099998.0
2009-11-12 09:32:00,1.0443,1.0443,1.04375,1.04395,470399999.0
2009-11-12 09:33:00,1.0439,1.0439,1.04335,1.0434,263100000.0
2009-11-12 09:34:00,1.0434,1.04345,1.0434,1.0434,40800000.0
2009-11-12 09:35:00,1.0434,1.04355,1.04315,1.04345,157100000.0
2009-11-12 09:36:00,1.04345,1.0435,1.04315,1.0432,158100000.0
2009-11-12 09:37:00,1.0432,1.0433,1.0432,1.0433,36700000.0
2009-11-12 09:38:00,1.0433,1.0433,1.0432,1.0432,50200000.0
2009-11-12 09:39:00,1.0432,1.0434,1.0432,1.0432,156000000.0
2009-11-12 09:40:00,1.0432,1.0432,1.0431,1.0432,69200000.0
2009-11-12 09:41:00,1.04315,1.04325,1.04315,1.0432,151400000.0
2009-11-12 09:42:00,1.0432,1.0432,1.0432,1.0432,168300000.0
2009-11-12 09:43:00,1.04325,1.04325,1.04285,1.0429,128300000.0
2009-11-12 09:44:00,1.0429,1.0432,1.0429,1.04305,298600001.0
2009-11-12 09:45:00,1.04305,1.04305,1.0427,1.04295,206300000.0
2009-11-12 09:46:00,1.043,1.0432,1.043,1.0431,218100000.0
2009-11-12 09:47:00,1.0431,1.04345,1.0431,1.04345,361700004.0
2009-11-12 09:48:00,1.04345,1.04355,1.0433,1.04335,109100000.0
2009-11-12 09:49:00,1.04335,1.044,1.04335,1.044,228899998.0
2009-11-12 09:50:00,1.044,1.0444,1.044,1.04425,364900002.0
2009-11-12 09:51:00,1.04425,1.0443,1.04405,1.04405,180400000.0
2009-11-12 09:52:00,1.04405,1.0443,1.04405,1.0443,25500000.0
2009-11-12 09:53:00,1.0443,1.0446,1.04425,1.0446,213000001.0
2009-11-12 09:54:00,1.0446,1.04475,1.04455,1.0446,110400000.0
2009-11-12 09:55:00,1.0446,1.04485,1.0446,1.04485,31100000.0
2009-11-12 09:56:00,1.04485,1.04525,1.0447,1.0452,163000000.0
2009-11-12 09:57:00,1.0452,1.04525,1.04495,1.045,259800000.0
2009-11-12 09:58:00,1.04505,1.04515,1.0443,1.04445,260500001.0
2009-11-12 09:59:00,1.04445,1.045,1.04445,1.045,262000000.0
2009-11-12 10:00:00,1.0451,1.0454,1.0451,1.0452,336700000.0
2009-11-12 10:01:00,1.0452,1.04565,1.0452,1.0455,352200000.0
2009-11-12 10:02:00,1.0455,1.0458,1.0455,1.0458,125600000.0
2009-11-12 10:03:00,1.0458,1.0458,1.0455,1.0455,29500000.0
2009-11-12 10:04:00,1.04555,1.04555,1.04535,1.0455,61700000.0
2009-11-12 10:05:00,1.0455,1.04565,1.0451,1.0451,118800000.0
2009-11-12 10:06:00,1.0451,1.0452,1.0446,1.04465,83900000.0
2009-11-12 10:07:00,1.04465,1.0454,1.04465,1.04535,176000001.0
2009-11-12 10:08:00,1.04535,1.0454,1.0451,1.0452,160200000.0
2009-11-12 10:09:00,1.0451,1.04525,1.045,1.04525,156100000.0
2009-11-12 10:10:00,1.04525,1.04565,1.04505,1.0452,197400000.0
2009-11-12 10:11:00,1.0453,1.04575,1.0452,1.0453,616100000.0
2009-11-12 10:12:00,1.04525,1.0457,1.04525,1.0457,243100000.0
2009-11-12 10:13:00,1.0457,1.0458,1.04555,1.0457,179100000.0
2009-11-12 10:14:00,1.0456,1.0458,1.04555,1.04575,225700000.0
2009-11-12 10:15:00,1.04575,1.0461,1.04575,1.04585,659300004.0
2009-11-12 10:16:00,1.0458,1.04585,1.04555,1.0456,392200002.0
2009-11-12 10:17:00,1.0456,1.04575,1.0454,1.04545,201100000.0
2009-11-12 10:18:00,1.04545,1.0455,1.04485,1.0454,203400000.0
2009-11-12 10:19:00,1.0454,1.0454,1.04535,1.04535,64900000.0
2009-11-12 10:20:00,1.04535,1.0456,1.04535,1.0454,153700000.0
2009-11-12 10:21:00,1.0454,1.0455,1.0453,1.0454,136100000.0
2009-11-12 10:22:00,1.0454,1.0454,1.04515,1.04515,294500000.0
2009-11-12 10:23:00,1.04515,1.04515,1.0451,1.0451,140000000.0
2009-11-12 10:24:00,1.0451,1.04515,1.04505,1.0451,88400000.0
2009-11-12 10:25:00,1.0451,1.0452,1.045,1.045,224000000.0
2009-11-12 10:26:00,1.04505,1.04535,1.045,1.04535,100800000.0
2009-11-12 10:27:00,1.04535,1.04535,1.0452,1.0452,90700000.0
2009-11-12 10:28:00,1.0452,1.04525,1.04515,1.04525,208900000.0
2009-11-12 10:29:00,1.04525,1.04535,1.0452,1.04525,94700000.0
2009-11-12 10:30:00,1.04525,1.04525,1.04515,1.04515,80900000.0
2009-11-12 10:31:00,1.04515,1.04515,1.0449,1.04495,124500000.0
2009-11-12 10:32:00,1.045,1.04525,1.045,1.04525,78000000.0
2009-11-12 10:33:00,1.04525,1.04525,1.04515,1.0452,65500000.0
2009-11-12 10:34:00,1.0452,1.04535,1.0452,1.04535,31300000.0
2009-11-12 10:35:00,1.04535,1.0456,1.04525,1.0456,99500000.0
2009-11-12 10:36:00,1.0456,1.04585,1.0456,1.0456,125600000.0
2009-11-12 10:37:00,1.0456,1.04565,1.0456,1.0456,141600000.0
2009-11-12 10:38:00,1.0456,1.0456,1.0456,1.0456,65400000.0
2009-11-12 10:39:00,1.0456,1.0456,1.04515,1.04515,65200000.0
2009-11-12 10:40:00,1.04515,1.0453,1.045,1.045,150900000.0
2009-11-12 10:41:00,1.045,1.0454,1.045,1.0452,228600002.0
2009-11-12 10:42:00,1.0452,1.04525,1.0451,1.0451,55200000.0
2009-11-12 10:43:00,1.0451,1.04515,1.045,1.04515,276400000.0
2009-11-12 10:44:00,1.04515,1.04545,1.0451,1.04545,115700000.0
2009-11-12 10:45:00,1.04545,1.04545,1.04475,1.045,290100000.0
2009-11-12 10:46:00,1.045,1.04525,1.04495,1.0451,395800000.0
2009-11-12 10:47:00,1.0451,1.0452,1.04505,1.04505,208400000.0
2009-11-12 10:48:00,1.04505,1.0452,1.04505,1.0452,105100000.0
2009-11-12 10:49:00,1.0452,1.0452,1.045,1.04515,91300000.0
2009-11-12 10:50:00,1.04515,1.0452,1.04515,1.04515,23400000.0
2009-11-12 10:51:00,1.04515,1.0458,1.04515,1.04575,217200000.0
2009-11-12 10:52:00,1.04575,1.0459,1.04525,1.04555,191600000.0
2009-11-12 10:53:00,1.04555,1.0458,1.04535,1.04545,133200000.0
2009-11-12 10:54:00,1.04545,1.0459,1.04545,1.0458,189600000.0
2009-11-12 10:55:00,1.0458,1.0458,1.0455,1.0455,122900000.0
2009-11-12 10:56:00,1.0455,1.04575,1.04545,1.0457,67300000.0
2009-11-12 10:57:00,1.04575,1.04585,1.0457,1.04575,157500000.0
2009-11-12 10:58:00,1.04575,1.0458,1.0457,1.0457,108500000.0
2009-11-12 10:59:00,1.04575,1.04585,1.04565,1.0458,100400000.0
2009-11-12 11:00:00,1.04585,1.046,1.0458,1.0459,199100000.0
2009-11-12 11:01:00,1.0459,1.0463,1.0459,1.04615,237100000.0
2009-11-12 11:02:00,1.0462,1.04675,1.04615,1.0467,253000000.0
2009-11-12 11:03:00,1.0467,1.04735,1.0467,1.04735,78000000.0
2009-11-12 11:04:00,1.04735,1.04735,1.0469,1.04705,95400000.0
2009-11-12 11:05:00,1.04705,1.04705,1.0466,1.04695,68500000.0
2009-11-12 11:06:00,1.04695,1.0477,1.04685,1.0475,410400005.0
2009-11-12 11:07:00,1.0475,1.04765,1.04735,1.0476,315600000.0
2009-11-12 11:08:00,1.0476,1.04765,1.0471,1.0471,385400000.0
2009-11-12 11:09:00,1.0471,1.04715,1.0467,1.04675,201300000.0
2009-11-12 11:10:00,1.04675,1.0469,1.04645,1.04675,116000000.0
2009-11-12 11:11:00,1.04675,1.04685,1.04645,1.04675,207900000.0
2009-11-12 11:12:00,1.04675,1.0472,1.04675,1.04675,169700000.0
2009-11-12 11:13:00,1.0467,1.0472,1.0467,1.0472,193700000.0
2009-11-12 11:14:00,1.04715,1.04745,1.047,1.04745,199200002.0
2009-11-12 11:15:00,1.04745,1.0479,1.04745,1.0476,289400001.0
2009-11-12 11:16:00,1.0477,1.0481,1.0477,1.0478,222300000.0
2009-11-12 11:17:00,1.0478,1.0479,1.0475,1.04765,176199999.0
2009-11-12 11:18:00,1.04765,1.048,1.0476,1.04795,173100000.0
2009-11-12 11:19:00,1.04795,1.0481,1.0479,1.0481,175700000.0
2009-11-12 11:20:00,1.0481,1.04815,1.04785,1.04815,235900000.0
2009-11-12 11:21:00,1.04815,1.04865,1.04815,1.0483,266999999.0
2009-11-12 11:22:00,1.0483,1.0484,1.0482,1.0484,371700000.0
2009-11-12 11:23:00,1.04845,1.04845,1.0482,1.0482,414500000.0
2009-11-12 11:24:00,1.0482,1.0482,1.0481,1.0481,93800000.0
2009-11-12 11:25:00,1.0481,1.0481,1.0477,1.0478,147000000.0
2009-11-12 11:26:00,1.04785,1.0479,1.0476,1.04775,227500000.0
2009-11-12 11:27:00,1.04785,1.0482,1.04785,1.04815,161200001.0
2009-11-12 11:28:00,1.04815,1.04825,1.0481,1.04815,70400000.0
2009-11-12 11:29:00,1.04815,1.0485,1.04805,1.0485,117400000.0
2009-11-12 11:30:00,1.0485,1.04865,1.04845,1.04865,170800000.0
2009-11-12 11:31:00,1.04865,1.0488,1.0485,1.0487,194500000.0
2009-11-12 11:32:00,1.0487,1.0487,1.04845,1.04845,129400000.0
2009-11-12 11:33:00,1.04845,1.04855,1.0483,1.0484,217900000.0
2009-11-12 11:34:00,1.0484,1.0484,1.0482,1.04835,187200000.0
2009-11-12 11:35:00,1.04835,1.04835,1.0482,1.0482,132000000.0
2009-11-12 11:36:00,1.0482,1.04825,1.0481,1.0481,168600000.0
2009-11-12 11:37:00,1.0481,1.0483,1.0481,1.04825,109100000.0
2009-11-12 11:38:00,1.04825,1.04825,1.04795,1.04805,75800000.0
2009-11-12 11:39:00,1.048,1.0483,1.04795,1.0482,132700000.0
2009-11-12 11:40:00,1.0482,1.0482,1.0481,1.0481,96700000.0
2009-11-12 11:41:00,1.0481,1.04815,1.0481,1.0481,51900000.0
2009-11-12 11:42:00,1.0481,1.04815,1.048,1.0481,93500000.0
2009-11-12 11:43:00,1.0481,1.04815,1.0481,1.04815,23000000.0
2009-11-12 11:44:00,1.04815,1.04815,1.048,1.048,192900000.0
2009-11-12 11:45:00,1.048,1.04815,1.04795,1.04805,94200000.0
2009-11-12 11:46:00,1.0481,1.04815,1.04805,1.04805,56600000.0
2009-11-12 11:47:00,1.04805,1.04805,1.0479,1.04795,112600000.0
2009-11-12 11:48:00,1.04795,1.04795,1.04795,1.04795,8400000.0
2009-11-12 11:49:00,1.04785,1.0479,1.04755,1.04755,214800000.0
2009-11-12 11:50:00,1.0476,1.04765,1.04755,1.0476,82000000.0
2009-11-12 11:51:00,1.0476,1.0477,1.04755,1.04755,153300000.0
2009-11-12 11:52:00,1.04755,1.04765,1.0475,1.04765,77700000.0
2009-11-12 11:53:00,1.04765,1.04765,1.0476,1.0476,59000000.0
2009-11-12 11:54:00,1.0476,1.04775,1.0476,1.04775,79500000.0
2009-11-12 11:55:00,1.04775,1.048,1.04775,1.0479,151800000.0
2009-11-12 11:56:00,1.0479,1.04885,1.0479,1.0487,143000000.0
2009-11-12 11:57:00,1.0487,1.0491,1.0487,1.04885,215100000.0
2009-11-12 11:58:00,1.04885,1.04885,1.04865,1.04865,214500001.0
2009-11-12 11:59:00,1.04865,1.04895,1.04865,1.0487,155000000.0
2009-11-12 12:00:00,1.04875,1.04875,1.0483,1.04835,135500000.0
2009-11-12 12:01:00,1.04835,1.04855,1.0483,1.0484,166500000.0
2009-11-12 12:02:00,1.0484,1.0484,1.04835,1.0484,85500000.0
2009-11-12 12:03:00,1.0484,1.04845,1.04825,1.04825,109500000.0
2009-11-12 12:04:00,1.0483,1.0483,1.04795,1.0481,344300000.0
2009-11-12 12:05:00,1.04805,1.04815,1.04805,1.0481,392200000.0
2009-11-12 12:06:00,1.04805,1.0481,1.048,1.04805,202300000.0
2009-11-12 12:07:00,1.04805,1.04845,1.04795,1.0484,355100000.0
2009-11-12 12:08:00,1.0484,1.0487,1.0484,1.0487,236600000.0
2009-11-12 12:09:00,1.0487,1.0487,1.048,1.04815,341200001.0
2009-11-12 12:10:00,1.0481,1.04815,1.04805,1.04805,214900000.0
2009-11-12 12:11:00,1.04805,1.04805,1.0477,1.0478,309200000.0
2009-11-12 12:12:00,1.0478,1.0478,1.04745,1.0476,504100002.0
2009-11-12 12:13:00,1.04755,1.04775,1.0474,1.04775,447700000.0
2009-11-12 12:14:00,1.04775,1.04795,1.0477,1.0478,167900001.0
2009-11-12 12:15:00,1.0478,1.0481,1.04775,1.0481,298800000.0
2009-11-12 12:16:00,1.0481,1.0482,1.0479,1.04795,141000000.0
2009-11-12 12:17:00,1.04795,1.04795,1.0473,1.0476,646399996.0
2009-11-12 12:18:00,1.0476,1.0477,1.0476,1.04765,52700000.0
2009-11-12 12:19:00,1.0476,1.0476,1.04735,1.04755,254300002.0
2009-11-12 12:20:00,1.04755,1.0477,1.04755,1.04765,134300000.0
2009-11-12 12:21:00,1.04765,1.0482,1.04765,1.0481,301500000.0
2009-11-12 12:22:00,1.048,1.048,1.0474,1.0478,352500000.0
2009-11-12 12:23:00,1.04785,1.04785,1.0478,1.04785,70400000.0
2009-11-12 12:24:00,1.04785,1.04785,1.04695,1.047,391200000.0
2009-11-12 12:25:00,1.0471,1.0475,1.0471,1.0474,425400000.0
2009-11-12 12:26:00,1.0474,1.0475,1.0473,1.04745,190400000.0
2009-11-12 12:27:00,1.04745,1.04775,1.04745,1.04765,218000000.0
2009-11-12 12:28:00,1.04765,1.04765,1.0476,1.0476,65800000.0
2009-11-12 12:29:00,1.0476,1.0478,1.0476,1.0478,67100001.0
2009-11-12 12:30:00,1.0478,1.04785,1.0474,1.0474,173200000.0
2009-11-12 12:31:00,1.04735,1.04735,1.04685,1.04685,289700000.0
2009-11-12 12:32:00,1.04685,1.047,1.04685,1.047,210100000.0
2009-11-12 12:33:00,1.0471,1.0473,1.04705,1.0473,303700000.0
2009-11-12 12:34:00,1.0473,1.0474,1.04725,1.0473,147600000.0
2009-11-12 12:35:00,1.0473,1.04755,1.04715,1.04755,180500000.0
2009-11-12 12:36:00,1.04755,1.0476,1.04755,1.04755,74100000.0
2009-11-12 12:37:00,1.04755,1.04785,1.04755,1.04785,130300000.0
2009-11-12 12:38:00,1.04775,1.04775,1.04755,1.04765,141000000.0
2009-11-12 12:39:00,1.04765,1.04795,1.04765,1.04795,175400000.0
2009-11-12 12:40:00,1.04795,1.04795,1.0475,1.0475,212400000.0
2009-11-12 12:41:00,1.0475,1.0476,1.0475,1.04755,96000000.0
2009-11-12 12:42:00,1.0475,1.04755,1.0475,1.04755,158000000.0
2009-11-12 12:43:00,1.0475,1.04755,1.0475,1.04755,77600000.0
2009-11-12 12:44:00,1.04755,1.04755,1.04735,1.04735,61100000.0
2009-11-12 12:45:00,1.04735,1.0474,1.0473,1.0474,76900000.0
2009-11-12 12:46:00,1.0474,1.04745,1.0474,1.04745,78400000.0
2009-11-12 12:47:00,1.04745,1.04745,1.0472,1.0473,158600000.0
2009-11-12 12:48:00,1.0473,1.0473,1.0472,1.0472,83200000.0
2009-11-12 12:49:00,1.04715,1.04715,1.047,1.0471,72100000.0
2009-11-12 12:50:00,1.0471,1.04735,1.0471,1.0472,74500000.0
2009-11-12 12:51:00,1.0472,1.0476,1.0472,1.0474,266699999.0
2009-11-12 12:52:00,1.04745,1.04765,1.04745,1.0476,205900000.0
2009-11-12 12:53:00,1.0476,1.0476,1.04755,1.0476,108300000.0
2009-11-12 12:54:00,1.0476,1.04765,1.04755,1.04755,142800000.0
2009-11-12 12:55:00,1.04755,1.04755,1.0474,1.0474,70900000.0
2009-11-12 12:56:00,1.0474,1.0474,1.0473,1.0473,74900000.0
2009-11-12 12:57:00,1.0473,1.04735,1.0472,1.04735,144399998.0
2009-11-12 12:58:00,1.04735,1.04735,1.04725,1.04725,49400000.0
2009-11-12 12:59:00,1.04725,1.04735,1.0468,1.04735,319399999.0
2009-11-12 13:00:00,1.04735,1.0474,1.04735,1.04735,121200000.0
2009-11-12 13:01:00,1.04735,1.0474,1.04735,1.04735,22400000.0
2009-11-12 13:02:00,1.04735,1.04735,1.04715,1.04725,116400000.0
2009-11-12 13:03:00,1.04725,1.04735,1.04725,1.0473,55100000.0
2009-11-12 13:04:00,1.0473,1.0473,1.0473,1.0473,25200000.0
2009-11-12 13:05:00,1.0473,1.0476,1.0473,1.0475,221400000.0
2009-11-12 13:06:00,1.0475,1.0478,1.0475,1.0476,240800000.0
2009-11-12 13:07:00,1.0476,1.0476,1.0476,1.0476,17800000.0
2009-11-12 13:08:00,1.0476,1.0477,1.0476,1.0476,75900000.0
2009-11-12 13:09:00,1.0476,1.0476,1.0476,1.0476,22800000.0
2009-11-12 13:10:00,1.0476,1.04765,1.04745,1.04765,139200000.0
2009-11-12 13:11:00,1.04765,1.0477,1.04755,1.04765,218900000.0
2009-11-12 13:12:00,1.04765,1.04775,1.04765,1.0477,170100000.0
2009-11-12 13:13:00,1.0477,1.04785,1.04765,1.04785,144400000.0
2009-11-12 13:14:00,1.04785,1.04785,1.04765,1.0478,113800001.0
2009-11-12 13:15:00,1.0478,1.0479,1.0478,1.04785,92500000.0
2009-11-12 13:16:00,1.0479,1.0479,1.0478,1.0478,101700000.0
2009-11-12 13:17:00,1.0478,1.0479,1.0478,1.04785,115100000.0
2009-11-12 13:18:00,1.04785,1.04785,1.04765,1.0477,93600000.0
2009-11-12 13:19:00,1.0477,1.04775,1.04765,1.04765,131300000.0
2009-11-12 13:20:00,1.04765,1.04765,1.04765,1.04765,155300000.0
2009-11-12 13:21:00,1.04765,1.0478,1.04765,1.0478,8300000.0
2009-11-12 13:22:00,1.0476,1.0477,1.0476,1.0477,32900000.0
2009-11-12 13:23:00,1.0477,1.04785,1.0477,1.04785,46000000.0
2009-11-12 13:24:00,1.04785,1.04795,1.0478,1.04795,96700000.0
2009-11-12 13:25:00,1.04795,1.04795,1.04785,1.04785,36300000.0
2009-11-12 13:26:00,1.04785,1.04785,1.0475,1.0475,173100000.0
2009-11-12 13:27:00,1.04745,1.04745,1.0473,1.0474,116500005.0
2009-11-12 13:28:00,1.0474,1.0474,1.04735,1.04735,47200000.0
2009-11-12 13:29:00,1.04735,1.0474,1.04735,1.0474,36800000.0
2009-11-12 13:30:00,1.0474,1.04765,1.04735,1.04755,134000000.0
2009-11-12 13:31:00,1.04755,1.04755,1.04745,1.0475,61300000.0
2009-11-12 13:32:00,1.0475,1.04765,1.0475,1.04765,78100000.0
2009-11-12 13:33:00,1.04765,1.04795,1.04765,1.0479,121000000.0
2009-11-12 13:34:00,1.0479,1.0484,1.04785,1.0484,168700000.0
2009-11-12 13:35:00,1.0484,1.0487,1.0484,1.04865,250699999.0
2009-11-12 13:36:00,1.04865,1.0487,1.0482,1.0482,196200000.0
2009-11-12 13:37:00,1.0482,1.04825,1.0482,1.04825,127800000.0
2009-11-12 13:38:00,1.0483,1.0483,1.04825,1.04825,25000000.0
2009-11-12 13:39:00,1.04825,1.04835,1.048,1.04835,143800000.0
2009-11-12 13:40:00,1.04835,1.04865,1.0483,1.0486,228600000.0
2009-11-12 13:41:00,1.0486,1.04865,1.04845,1.04865,117100000.0
2009-11-12 13:42:00,1.04865,1.0487,1.0483,1.04845,199400000.0
2009-11-12 13:43:00,1.04845,1.0486,1.04845,1.04855,56300000.0
2009-11-12 13:44:00,1.04855,1.04855,1.0485,1.04855,35200000.0
2009-11-12 13:45:00,1.04855,1.04855,1.04845,1.04855,215700000.0
2009-11-12 13:46:00,1.04855,1.04855,1.0483,1.0485,176700000.0
2009-11-12 13:47:00,1.0485,1.0488,1.0485,1.0488,161300000.0
2009-11-12 13:48:00,1.0488,1.0488,1.0486,1.0486,34500000.0
2009-11-12 13:49:00,1.0486,1.0487,1.04855,1.0487,85000000.0
2009-11-12 13:50:00,1.0487,1.04875,1.04865,1.04875,66300000.0
2009-11-12 13:51:00,1.04875,1.04875,1.04865,1.04875,43800000.0
2009-11-12 13:52:00,1.04875,1.04875,1.04865,1.04875,76300000.0
2009-11-12 13:53:00,1.04875,1.04875,1.04865,1.0487,61500000.0
2009-11-12 13:54:00,1.04865,1.04865,1.04865,1.04865,13600000.0
2009-11-12 13:55:00,1.0485,1.04855,1.0484,1.04855,118900000.0
2009-11-12 13:56:00,1.0486,1.0488,1.04845,1.04855,85300000.0
2009-11-12 13:57:00,1.04845,1.04865,1.04845,1.04855,80600000.0
2009-11-12 13:58:00,1.04855,1.04855,1.0483,1.0485,154400000.0
2009-11-12 13:59:00,1.04845,1.04855,1.04845,1.04855,61800000.0
2009-11-12 14:00:00,1.04855,1.04875,1.0485,1.0485,164900000.0
2009-11-12 14:01:00,1.0485,1.04855,1.0482,1.0484,349700000.0
2009-11-12 14:02:00,1.0484,1.0488,1.0484,1.0485,346700000.0
2009-11-12 14:03:00,1.04845,1.0489,1.04845,1.04865,258700000.0
2009-11-12 14:04:00,1.0486,1.04885,1.04855,1.0488,144200000.0
2009-11-12 14:05:00,1.04885,1.04925,1.0488,1.04895,178200000.0
2009-11-12 14:06:00,1.04895,1.04895,1.04895,1.04895,171400000.0
2009-11-12 14:07:00,1.04895,1.04905,1.04885,1.04895,130200000.0
2009-11-12 14:08:00,1.0489,1.04895,1.04885,1.04895,42300000.0
2009-11-12 14:09:00,1.04895,1.04965,1.04895,1.04965,172200000.0
2009-11-12 14:10:00,1.04965,1.0497,1.0494,1.0495,266400000.0
2009-11-12 14:11:00,1.0495,1.0495,1.04905,1.0494,304300001.0
2009-11-12 14:12:00,1.0494,1.04945,1.04925,1.0494,246400000.0
2009-11-12 14:13:00,1.0494,1.04955,1.0493,1.0494,152100000.0
2009-11-12 14:14:00,1.0494,1.0496,1.0493,1.0496,313499999.0
2009-11-12 14:15:00,1.0496,1.0507,1.0496,1.0504,749600001.0
2009-11-12 14:16:00,1.0503,1.0505,1.04985,1.05005,379700002.0
2009-11-12 14:17:00,1.05005,1.05055,1.05005,1.05055,173800000.0
2009-11-12 14:18:00,1.0506,1.05075,1.05045,1.0507,195100000.0
2009-11-12 14:19:00,1.0506,1.0508,1.0506,1.05075,137600000.0
2009-11-12 14:20:00,1.05075,1.05235,1.05065,1.0522,187700000.0
2009-11-12 14:21:00,1.0522,1.05235,1.052,1.0521,187500000.0
2009-11-12 14:22:00,1.0521,1.05235,1.0519,1.05235,246600000.0
2009-11-12 14:23:00,1.05235,1.053,1.05235,1.05275,423600002.0
2009-11-12 14:24:00,1.0527,1.05295,1.0526,1.05275,385300000.0
2009-11-12 14:25:00,1.0527,1.053,1.05245,1.053,300600000.0
2009-11-12 14:26:00,1.05305,1.05305,1.05275,1.05285,300300002.0
2009-11-12 14:27:00,1.05285,1.05325,1.05285,1.0529,306700002.0
2009-11-12 14:28:00,1.0529,1.05325,1.05265,1.05325,260100000.0
2009-11-12 14:29:00,1.0531,1.05355,1.053,1.0535,457800002.0
2009-11-12 14:30:00,1.0535,1.05455,1.0534,1.05405,703800000.0
2009-11-12 14:31:00,1.05405,1.0545,1.05385,1.05385,716199999.0
2009-11-12 14:32:00,1.0538,1.05385,1.0537,1.05375,458000000.0
2009-11-12 14:33:00,1.05375,1.05375,1.0533,1.05365,687800004.0
2009-11-12 14:34:00,1.05365,1.05365,1.0534,1.05345,490300000.0
2009-11-12 14:35:00,1.05355,1.0536,1.05335,1.0536,427900000.0
2009-11-12 14:36:00,1.0536,1.0539,1.0536,1.0538,242900000.0
2009-11-12 14:37:00,1.0538,1.0545,1.0537,1.054,421299999.0
2009-11-12 14:38:00,1.054,1.0541,1.0538,1.0541,477300000.0
2009-11-12 14:39:00,1.0541,1.05415,1.05355,1.05385,579600000.0
2009-11-12 14:40:00,1.05385,1.05385,1.05345,1.0537,822870002.0
2009-11-12 14:41:00,1.0537,1.0537,1.05305,1.0531,497300000.0
2009-11-12 14:42:00,1.05305,1.0539,1.0525,1.053,761300000.0
2009-11-12 14:43:00,1.0531,1.0535,1.05295,1.0532,658100000.0
2009-11-12 14:44:00,1.05315,1.0539,1.05315,1.05325,527699999.0
2009-11-12 14:45:00,1.0534,1.0536,1.05335,1.05355,708600000.0
2009-11-12 14:46:00,1.05355,1.0536,1.0531,1.0531,369200000.0
2009-11-12 14:47:00,1.05315,1.05325,1.0527,1.05315,518100000.0
2009-11-12 14:48:00,1.05315,1.05315,1.0528,1.0528,289800000.0
2009-11-12 14:49:00,1.0528,1.0528,1.05255,1.0526,482100001.0
2009-11-12 14:50:00,1.0526,1.05295,1.0522,1.05255,435000000.0
2009-11-12 14:51:00,1.05255,1.05275,1.0525,1.05265,384500000.0
2009-11-12 14:52:00,1.05265,1.05265,1.05215,1.0524,352900000.0
2009-11-12 14:53:00,1.0524,1.05245,1.0524,1.05245,37400000.0
2009-11-12 14:54:00,1.05235,1.0524,1.05185,1.05205,329200000.0
2009-11-12 14:55:00,1.05205,1.05215,1.052,1.0521,169500000.0
2009-11-12 14:56:00,1.05215,1.05225,1.0521,1.0521,92800000.0
2009-11-12 14:57:00,1.0521,1.0522,1.0519,1.052,84300000.0
2009-11-12 14:58:00,1.052,1.0522,1.05195,1.052,247300000.0
2009-11-12 14:59:00,1.05195,1.0521,1.05175,1.0521,164700000.0
2009-11-12 15:00:00,1.05205,1.05215,1.05175,1.0518,263000000.0
2009-11-12 15:01:00,1.0518,1.0524,1.0518,1.0524,726800002.0
2009-11-12 15:02:00,1.05235,1.05235,1.052,1.052,367899998.0
2009-11-12 15:03:00,1.052,1.05225,1.0519,1.0522,514600000.0
2009-11-12 15:04:00,1.0522,1.0524,1.05215,1.05215,665900000.0
2009-11-12 15:05:00,1.05215,1.05225,1.05215,1.0522,228700000.0
2009-11-12 15:06:00,1.05225,1.05235,1.052,1.052,372400000.0
2009-11-12 15:07:00,1.052,1.05205,1.05175,1.05175,109500000.0
2009-11-12 15:08:00,1.05175,1.05185,1.0515,1.0515,469800000.0
2009-11-12 15:09:00,1.0515,1.05165,1.05145,1.05165,340299999.0
2009-11-12 15:10:00,1.05165,1.05195,1.0516,1.0517,601300000.0
2009-11-12 15:11:00,1.0517,1.05195,1.0516,1.05185,179200000.0
2009-11-12 15:12:00,1.05185,1.05195,1.05155,1.05155,308000000.0
2009-11-12 15:13:00,1.05155,1.052,1.05155,1.052,379999999.0
2009-11-12 15:14:00,1.052,1.0524,1.052,1.05205,461700000.0
2009-11-12 15:15:00,1.0521,1.05225,1.05165,1.05165,325600000.0
2009-11-12 15:16:00,1.05165,1.052,1.05165,1.0517,402000001.0
2009-11-12 15:17:00,1.0517,1.05175,1.0515,1.05175,357900000.0
2009-11-12 15:18:00,1.05175,1.05175,1.0515,1.05155,510599999.0
2009-11-12 15:19:00,1.05155,1.0516,1.05145,1.05145,415900000.0
2009-11-12 15:20:00,1.05145,1.0518,1.05125,1.05165,723499999.0
2009-11-12 15:21:00,1.05165,1.0519,1.05135,1.0517,732900002.0
2009-11-12 15:22:00,1.0517,1.05175,1.05145,1.05155,753799997.0
2009-11-12 15:23:00,1.05155,1.05175,1.05125,1.05175,678700001.0
2009-11-12 15:24:00,1.0518,1.05185,1.0516,1.05175,293600000.0
2009-11-12 15:25:00,1.05175,1.05175,1.05145,1.05145,501800000.0
2009-11-12 15:26:00,1.05145,1.0516,1.05145,1.0516,419000000.0
2009-11-12 15:27:00,1.0517,1.05175,1.05145,1.0515,331400000.0
2009-11-12 15:28:00,1.0515,1.05165,1.05145,1.05165,345600000.0
2009-11-12 15:29:00,1.05165,1.0519,1.05165,1.05165,159500000.0
2009-11-12 15:30:00,1.05165,1.05165,1.0508,1.0508,176500000.0
2009-11-12 15:31:00,1.05085,1.052,1.05085,1.0518,435000000.0
2009-11-12 15:32:00,1.0518,1.0518,1.05105,1.0511,148200000.0
2009-11-12 15:33:00,1.0511,1.05155,1.05055,1.05135,237500000.0
2009-11-12 15:34:00,1.05125,1.05175,1.051,1.05175,127800000.0
2009-11-12 15:35:00,1.05175,1.0518,1.05145,1.0515,121400000.0
2009-11-12 15:36:00,1.0515,1.0517,1.05145,1.0515,95600000.0
2009-11-12 15:37:00,1.0515,1.0516,1.05125,1.05135,288200000.0
2009-11-12 15:38:00,1.05135,1.05145,1.05105,1.05105,204000000.0
2009-11-12 15:39:00,1.05115,1.05145,1.0511,1.05135,172700000.0
2009-11-12 15:40:00,1.05135,1.0514,1.04985,1.05,360600000.0
2009-11-12 15:41:00,1.05,1.0501,1.04965,1.04965,689000002.0
2009-11-12 15:42:00,1.04965,1.04965,1.04915,1.04915,552600000.0
2009-11-12 15:43:00,1.0492,1.0493,1.04915,1.0493,534400000.0
2009-11-12 15:44:00,1.04935,1.04955,1.0493,1.0493,702099999.0
2009-11-12 15:45:00,1.0493,1.0495,1.04925,1.04925,251100000.0
2009-11-12 15:46:00,1.04925,1.04935,1.04915,1.04925,436800000.0
2009-11-12 15:47:00,1.04925,1.04925,1.04905,1.04915,321100000.0
2009-11-12 15:48:00,1.04915,1.04935,1.04915,1.04935,441199998.0
2009-11-12 15:49:00,1.04935,1.04935,1.04915,1.04935,311800000.0
2009-11-12 15:50:00,1.04935,1.0499,1.04935,1.0499,553400001.0
2009-11-12 15:51:00,1.0499,1.0499,1.04945,1.0498,609800000.0
2009-11-12 15:52:00,1.0498,1.05025,1.0498,1.0501,572500000.0
2009-11-12 15:53:00,1.0501,1.05015,1.0499,1.05005,193400000.0
2009-11-12 15:54:00,1.0502,1.0504,1.0502,1.05035,114600000.0
2009-11-12 15:55:00,1.0503,1.05035,1.05025,1.0503,53000000.0
2009-11-12 15:56:00,1.0503,1.05045,1.05025,1.05045,165599999.0
2009-11-12 15:57:00,1.05045,1.05045,1.0503,1.05045,168300000.0
2009-11-12 15:58:00,1.05035,1.05045,1.05025,1.0503,196600000.0
2009-11-12 15:59:00,1.05025,1.05045,1.05015,1.05035,347600000.0
2009-11-12 16:00:00,1.0504,1.05055,1.05035,1.05035,590800000.0
2009-11-12 16:01:00,1.05035,1.05035,1.05025,1.05035,459600000.0
2009-11-12 16:02:00,1.05035,1.05035,1.05005,1.05005,334200000.0
2009-11-12 16:03:00,1.05005,1.05005,1.0491,1.04915,718299999.0
2009-11-12 16:04:00,1.04915,1.0494,1.04875,1.0494,661800001.0
2009-11-12 16:05:00,1.04945,1.0495,1.0487,1.049,562200001.0
2009-11-12 16:06:00,1.049,1.0491,1.04845,1.04885,572600006.0
2009-11-12 16:07:00,1.04865,1.04895,1.04855,1.04885,657000001.0
2009-11-12 16:08:00,1.04885,1.04945,1.0488,1.04935,487200002.0
2009-11-12 16:09:00,1.04935,1.0496,1.04925,1.04955,367199999.0
2009-11-12 16:10:00,1.0496,1.04965,1.04945,1.0496,302499999.0
2009-11-12 16:11:00,1.0496,1.04965,1.04935,1.04945,415700000.0
2009-11-12 16:12:00,1.0494,1.04995,1.0494,1.0497,190900000.0
2009-11-12 16:13:00,1.04975,1.0498,1.04915,1.04945,205100000.0
2009-11-12 16:14:00,1.04945,1.04945,1.0489,1.04895,490899997.0
2009-11-12 16:15:00,1.04895,1.0491,1.04885,1.0489,364600000.0
2009-11-12 16:16:00,1.0489,1.049,1.04875,1.04875,406500000.0
2009-11-12 16:17:00,1.04875,1.04875,1.0483,1.04835,755999997.0
2009-11-12 16:18:00,1.04835,1.04865,1.04825,1.0486,679599998.0
2009-11-12 16:19:00,1.0486,1.04865,1.04845,1.04845,500499995.0
2009-11-12 16:20:00,1.04845,1.0488,1.0483,1.0487,963800000.0
2009-11-12 16:21:00,1.0487,1.0489,1.0487,1.0488,306000000.0
2009-11-12 16:22:00,1.04885,1.04905,1.04845,1.0489,413499998.0
2009-11-12 16:23:00,1.049,1.04915,1.049,1.04915,445100000.0
2009-11-12 16:24:00,1.04915,1.0494,1.04895,1.04895,621800000.0
2009-11-12 16:25:00,1.04895,1.0494,1.04885,1.0494,194300000.0
2009-11-12 16:26:00,1.0494,1.0495,1.04905,1.04905,333000000.0
2009-11-12 16:27:00,1.04905,1.0492,1.049,1.0492,554800000.0
2009-11-12 16:28:00,1.04925,1.04925,1.0488,1.0488,272700000.0
2009-11-12 16:29:00,1.0488,1.04885,1.0488,1.04885,283099999.0
2009-11-12 16:30:00,1.04885,1.0489,1.04845,1.04875,547300000.0
2009-11-12 16:31:00,1.04875,1.04885,1.0485,1.04865,370100000.0
2009-11-12 16:32:00,1.04865,1.0492,1.04855,1.04865,191600000.0
2009-11-12 16:33:00,1.04865,1.04905,1.0486,1.04895,95900000.0
2009-11-12 16:34:00,1.049,1.04915,1.04855,1.0489,847900003.0
2009-11-12 16:35:00,1.0489,1.0493,1.0489,1.049,403500000.0
2009-11-12 16:36:00,1.049,1.0493,1.04885,1.04925,132700000.0
2009-11-12 16:37:00,1.04925,1.04995,1.04925,1.04975,280000000.0
2009-11-12 16:38:00,1.04975,1.05055,1.0497,1.05035,158700000.0
2009-11-12 16:39:00,1.05035,1.0505,1.05,1.05005,207100000.0
2009-11-12 16:40:00,1.05005,1.05055,1.04995,1.0502,261500000.0
2009-11-12 16:41:00,1.0502,1.05025,1.0495,1.0495,186000000.0
2009-11-12 16:42:00,1.0495,1.0498,1.04925,1.04925,141500000.0
2009-11-12 16:43:00,1.04925,1.04995,1.04905,1.04995,431899999.0
2009-11-12 16:44:00,1.04995,1.04995,1.04935,1.04975,584099997.0
2009-11-12 16:45:00,1.04985,1.05005,1.0496,1.04995,327200002.0
2009-11-12 16:46:00,1.04995,1.04995,1.0494,1.0496,142100000.0
2009-11-12 16:47:00,1.0496,1.05,1.0494,1.0494,172000001.0
2009-11-12 16:48:00,1.0495,1.04955,1.0487,1.0488,264400000.0
2009-11-12 16:49:00,1.0488,1.04905,1.0486,1.04905,758700001.0
2009-11-12 16:50:00,1.0491,1.0492,1.04865,1.04875,639200000.0
2009-11-12 16:51:00,1.0487,1.0487,1.04835,1.0484,667099999.0
2009-11-12 16:52:00,1.0484,1.0489,1.0483,1.0487,707199997.0
2009-11-12 16:53:00,1.04875,1.0488,1.0486,1.04865,188000000.0
2009-11-12 16:54:00,1.04865,1.04915,1.04865,1.04905,292600000.0
2009-11-12 16:55:00,1.049,1.049,1.04855,1.0488,388800000.0
2009-11-12 16:56:00,1.0488,1.0489,1.0484,1.04855,599000000.0
2009-11-12 16:57:00,1.04855,1.04875,1.0484,1.0485,629700000.0
2009-11-12 16:58:00,1.0485,1.0491,1.0485,1.049,586000000.0
2009-11-12 16:59:00,1.049,1.04915,1.0488,1.04885,210999999.0
2009-11-12 17:00:00,1.0488,1.04885,1.04845,1.0488,869500000.0
2009-11-12 17:01:00,1.04885,1.0489,1.0485,1.0488,850500000.0
2009-11-12 17:02:00,1.04875,1.0491,1.0487,1.04895,561400000.0
2009-11-12 17:03:00,1.04895,1.04965,1.0489,1.0495,165600000.0
2009-11-12 17:04:00,1.0495,1.04965,1.04925,1.04945,562299999.0
2009-11-12 17:05:00,1.04945,1.05015,1.04935,1.04985,570900000.0
2009-11-12 17:06:00,1.0498,1.0506,1.0497,1.05055,247200000.0
2009-11-12 17:07:00,1.0506,1.0506,1.0501,1.05045,1008199998.0
2009-11-12 17:08:00,1.05045,1.0513,1.05045,1.0508,754700001.0
2009-11-12 17:09:00,1.0508,1.05095,1.05035,1.05095,574299998.0
2009-11-12 17:10:00,1.05095,1.0516,1.05075,1.05085,568699999.0
2009-11-12 17:11:00,1.05085,1.05165,1.05085,1.0515,711199999.0
2009-11-12 17:12:00,1.05145,1.05185,1.0514,1.05155,698600001.0
2009-11-12 17:13:00,1.05155,1.05165,1.051,1.05125,781200002.0
2009-11-12 17:14:00,1.05125,1.0516,1.05125,1.0514,658599999.0
2009-11-12 17:15:00,1.05145,1.05155,1.0511,1.05115,427600000.0
2009-11-12 17:16:00,1.05115,1.0518,1.05075,1.0518,544300000.0
2009-11-12 17:17:00,1.0518,1.0523,1.05165,1.0523,768799999.0
2009-11-12 17:18:00,1.0523,1.0527,1.05185,1.0521,740000002.0
2009-11-12 17:19:00,1.05215,1.05375,1.05215,1.05305,667399998.0
2009-11-12 17:20:00,1.053,1.05335,1.05265,1.05295,785800001.0
2009-11-12 17:21:00,1.05295,1.05335,1.05265,1.05265,845800000.0
2009-11-12 17:22:00,1.0527,1.0529,1.0524,1.0524,815700001.0
2009-11-12 17:23:00,1.0524,1.05305,1.05205,1.053,931500001.0
2009-11-12 17:24:00,1.053,1.053,1.052,1.052,832099998.0
2009-11-12 17:25:00,1.05205,1.0525,1.05195,1.052,578240000.0
2009-11-12 17:26:00,1.05205,1.0522,1.05145,1.05155,693800002.0
2009-11-12 17:27:00,1.05155,1.05175,1.05145,1.05145,1032999998.0
2009-11-12 17:28:00,1.05145,1.05145,1.0511,1.05125,678999998.0
2009-11-12 17:29:00,1.05125,1.0515,1.05115,1.0515,332799999.0
2009-11-12 17:30:00,1.05155,1.05175,1.05125,1.05155,756300001.0
2009-11-12 17:31:00,1.05155,1.05235,1.05155,1.052,408500000.0
2009-11-12 17:32:00,1.052,1.05215,1.0516,1.05195,349699996.0
2009-11-12 17:33:00,1.05195,1.05225,1.0517,1.0521,473599999.0
2009-11-12 17:34:00,1.0522,1.0522,1.05135,1.05155,212800000.0
2009-11-12 17:35:00,1.05155,1.05205,1.05155,1.0519,175100000.0
2009-11-12 17:36:00,1.0519,1.052,1.05165,1.05165,47500000.0
2009-11-12 17:37:00,1.05165,1.05185,1.0515,1.0518,463800001.0
2009-11-12 17:38:00,1.05185,1.05185,1.0516,1.0517,742099997.0
2009-11-12 17:39:00,1.0517,1.05195,1.05135,1.05195,343600000.0
2009-11-12 17:40:00,1.05195,1.05255,1.0519,1.0525,115400000.0
2009-11-12 17:41:00,1.0525,1.0525,1.052,1.05215,274100000.0
2009-11-12 17:42:00,1.05235,1.05235,1.05155,1.05155,435300000.0
2009-11-12 17:43:00,1.05155,1.0519,1.05115,1.05115,705200000.0
2009-11-12 17:44:00,1.05115,1.05115,1.05045,1.05045,570800001.0
2009-11-12 17:45:00,1.0505,1.05085,1.05035,1.05085,489200001.0
2009-11-12 17:46:00,1.05085,1.05085,1.05055,1.05065,169500000.0
2009-11-12 17:47:00,1.05065,1.0507,1.05015,1.05015,569600000.0
2009-11-12 17:48:00,1.05015,1.05025,1.0495,1.04965,709000001.0
2009-11-12 17:49:00,1.0496,1.0497,1.04925,1.04945,681300001.0
2009-11-12 17:50:00,1.0495,1.0496,1.04905,1.0491,431200000.0
2009-11-12 17:51:00,1.04905,1.04905,1.04875,1.04885,420599999.0
2009-11-12 17:52:00,1.04865,1.0489,1.0484,1.04845,1104600002.0
2009-11-12 17:53:00,1.04845,1.04855,1.0478,1.04795,929499997.0
2009-11-12 17:54:00,1.04795,1.04845,1.04795,1.0481,530300000.0
2009-11-12 17:55:00,1.0481,1.04865,1.04805,1.04865,511400000.0
2009-11-12 17:56:00,1.04865,1.0491,1.04865,1.04875,269000000.0
2009-11-12 17:57:00,1.04875,1.04905,1.04835,1.0488,251000000.0
2009-11-12 17:58:00,1.0488,1.0493,1.0486,1.0493,214200000.0
2009-11-12 17:59:00,1.0493,1.0493,1.04805,1.0483,393200001.0
2009-11-12 18:00:00,1.0483,1.04905,1.0483,1.04895,772500000.0
2009-11-12 18:01:00,1.04895,1.04955,1.04895,1.04935,649199998.0
2009-11-12 18:02:00,1.04935,1.04945,1.04875,1.04895,727000000.0
2009-11-12 18:03:00,1.04895,1.04905,1.0488,1.0489,230800001.0
2009-11-12 18:04:00,1.0489,1.0493,1.04875,1.04905,315400001.0
2009-11-12 18:05:00,1.04905,1.04955,1.049,1.0495,246800000.0
2009-11-12 18:06:00,1.0495,1.0498,1.0495,1.04975,349400000.0
2009-11-12 18:07:00,1.04975,1.0502,1.04965,1.05015,257900000.0
2009-11-12 18:08:00,1.05015,1.05055,1.0499,1.05015,305000000.0
2009-11-12 18:09:00,1.0502,1.05055,1.0502,1.05045,180900000.0
2009-11-12 18:10:00,1.05045,1.0508,1.0503,1.0508,142300000.0
2009-11-12 18:11:00,1.0508,1.05085,1.0506,1.05085,268000000.0
2009-11-12 18:12:00,1.05085,1.0509,1.0508,1.0509,137200000.0
2009-11-12 18:13:00,1.0509,1.0513,1.0509,1.05125,215000000.0
2009-11-12 18:14:00,1.05125,1.052,1.05125,1.05195,263800000.0
2009-11-12 18:15:00,1.05195,1.05205,1.0511,1.0512,294600000.0
2009-11-12 18:16:00,1.0512,1.0513,1.0509,1.05105,695199998.0
2009-11-12 18:17:00,1.05105,1.05135,1.0509,1.051,226000001.0
2009-11-12 18:18:00,1.051,1.051,1.05055,1.0508,480899999.0
2009-11-12 18:19:00,1.0508,1.05105,1.0506,1.05065,183800000.0
2009-11-12 18:20:00,1.0507,1.0514,1.05065,1.05135,369400000.0
2009-11-12 18:21:00,1.05135,1.05135,1.05105,1.0512,358200000.0
2009-11-12 18:22:00,1.0512,1.05135,1.05105,1.0511,320400000.0
2009-11-12 18:23:00,1.05115,1.05145,1.05105,1.05105,359500000.0
2009-11-12 18:24:00,1.05105,1.05105,1.0507,1.0509,441500000.0
2009-11-12 18:25:00,1.05085,1.0514,1.05085,1.0513,485600001.0
2009-11-12 18:26:00,1.0513,1.0515,1.05115,1.05115,150400000.0
2009-11-12 18:27:00,1.0512,1.0519,1.0512,1.0517,797900001.0
2009-11-12 18:28:00,1.05185,1.05205,1.0515,1.05205,663500003.0
2009-11-12 18:29:00,1.05205,1.05205,1.0517,1.05195,428199999.0
2009-11-12 18:30:00,1.05195,1.05295,1.05195,1.0529,547399999.0
2009-11-12 18:31:00,1.0529,1.0532,1.05285,1.05285,694300000.0
2009-11-12 18:32:00,1.05285,1.05285,1.0524,1.0526,685200001.0
2009-11-12 18:33:00,1.0526,1.05305,1.0523,1.05235,727900001.0
2009-11-12 18:34:00,1.05235,1.0527,1.05205,1.05205,445600000.0
2009-11-12 18:35:00,1.05225,1.0526,1.05225,1.05235,362500000.0
2009-11-12 18:36:00,1.0524,1.05245,1.05225,1.05235,243400000.0
2009-11-12 18:37:00,1.05245,1.05305,1.05235,1.05305,241600000.0
2009-11-12 18:38:00,1.05305,1.0531,1.0528,1.05305,436500000.0
2009-11-12 18:39:00,1.05305,1.0532,1.0524,1.05245,553299999.0
2009-11-12 18:40:00,1.05245,1.0531,1.05245,1.05285,320499999.0
2009-11-12 18:41:00,1.05295,1.0532,1.05295,1.05315,153300000.0
2009-11-12 18:42:00,1.05315,1.0533,1.0528,1.05295,420500000.0
2009-11-12 18:43:00,1.05295,1.05295,1.0526,1.05265,430500000.0
2009-11-12 18:44:00,1.05265,1.05265,1.0517,1.0517,479400000.0
2009-11-12 18:45:00,1.0517,1.0517,1.0514,1.05145,305100000.0
2009-11-12 18:46:00,1.05145,1.05155,1.051,1.0511,580200001.0
2009-11-12 18:47:00,1.0511,1.05215,1.05105,1.05195,373800000.0
2009-11-12 18:48:00,1.0519,1.05275,1.05185,1.0527,130600000.0
2009-11-12 18:49:00,1.0527,1.05275,1.0523,1.05235,228900000.0
2009-11-12 18:50:00,1.05235,1.05275,1.05235,1.0526,172000000.0
2009-11-12 18:51:00,1.0526,1.05265,1.0523,1.05255,194900000.0
2009-11-12 18:52:00,1.05255,1.05285,1.05255,1.05285,118600000.0
2009-11-12 18:53:00,1.05285,1.0529,1.05225,1.05225,180000001.0
2009-11-12 18:54:00,1.05225,1.0532,1.0522,1.0531,149200000.0
2009-11-12 18:55:00,1.05305,1.05335,1.0529,1.053,336700001.0
2009-11-12 18:56:00,1.053,1.0534,1.0528,1.0531,170200000.0
2009-11-12 18:57:00,1.0531,1.0534,1.05285,1.053,215800000.0
2009-11-12 18:58:00,1.05295,1.0533,1.05275,1.053,567500000.0
2009-11-12 18:59:00,1.053,1.053,1.0513,1.05135,656300000.0
2009-11-12 19:00:00,1.05135,1.0518,1.05135,1.0515,427900000.0
2009-11-12 19:01:00,1.0515,1.05215,1.0515,1.05185,159300000.0
2009-11-12 19:02:00,1.0519,1.0519,1.05175,1.05185,104400000.0
2009-11-12 19:03:00,1.05185,1.0519,1.0517,1.05175,89000000.0
2009-11-12 19:04:00,1.0517,1.05175,1.0515,1.05165,327700001.0
2009-11-12 19:05:00,1.05165,1.0522,1.0516,1.052,367600001.0
2009-11-12 19:06:00,1.052,1.052,1.0517,1.05195,303100000.0
2009-11-12 19:07:00,1.05195,1.05195,1.0516,1.0516,496100001.0
2009-11-12 19:08:00,1.0516,1.05175,1.0516,1.0517,336300001.0
2009-11-12 19:09:00,1.0517,1.0518,1.0515,1.05155,274500000.0
2009-11-12 19:10:00,1.05155,1.0518,1.0515,1.0518,437600000.0
2009-11-12 19:11:00,1.0518,1.05205,1.05175,1.0518,428000000.0
2009-11-12 19:12:00,1.0518,1.0519,1.0518,1.0518,186200000.0
2009-11-12 19:13:00,1.05185,1.05185,1.0518,1.0518,50000000.0
2009-11-12 19:14:00,1.0518,1.0518,1.05175,1.05175,109400000.0
2009-11-12 19:15:00,1.05175,1.0518,1.05175,1.05175,109900000.0
2009-11-12 19:16:00,1.05175,1.0518,1.05165,1.05165,71800000.0
2009-11-12 19:17:00,1.05165,1.05175,1.05145,1.0515,265400002.0
2009-11-12 19:18:00,1.0515,1.0515,1.05145,1.05145,189000000.0
2009-11-12 19:19:00,1.05145,1.05145,1.051,1.0511,201900000.0
2009-11-12 19:20:00,1.05115,1.05115,1.051,1.05115,242300000.0
2009-11-12 19:21:00,1.05115,1.05115,1.051,1.05105,250000000.0
2009-11-12 19:22:00,1.051,1.051,1.05075,1.05095,270000000.0
2009-11-12 19:23:00,1.05095,1.05115,1.05085,1.05105,224100000.0
2009-11-12 19:24:00,1.05105,1.05145,1.05105,1.05115,268299999.0
2009-11-12 19:25:00,1.05115,1.0512,1.05115,1.0512,169400000.0
2009-11-12 19:26:00,1.0512,1.05135,1.0512,1.0513,123600000.0
2009-11-12 19:27:00,1.0514,1.0515,1.05125,1.0513,151800000.0
2009-11-12 19:28:00,1.0513,1.0513,1.05125,1.0513,29200000.0
2009-11-12 19:29:00,1.05125,1.0514,1.0512,1.0514,260400003.0
2009-11-12 19:30:00,1.05145,1.0518,1.05145,1.0516,415800000.0
2009-11-12 19:31:00,1.0516,1.0518,1.0516,1.0518,124100000.0
2009-11-12 19:32:00,1.0518,1.05215,1.0518,1.05215,168400000.0
2009-11-12 19:33:00,1.05215,1.0525,1.0521,1.0525,294700000.0
2009-11-12 19:34:00,1.05245,1.05245,1.052,1.05225,264500001.0
2009-11-12 19:35:00,1.05225,1.0523,1.0517,1.05185,314000001.0
2009-11-12 19:36:00,1.05185,1.05185,1.05155,1.05155,228700000.0
2009-11-12 19:37:00,1.05155,1.05165,1.05155,1.05165,242400000.0
2009-11-12 19:38:00,1.05165,1.05215,1.0516,1.05215,181000000.0
2009-11-12 19:39:00,1.0522,1.05235,1.05185,1.05185,231000000.0
2009-11-12 19:40:00,1.05185,1.05195,1.05185,1.05195,33500000.0
2009-11-12 19:41:00,1.05185,1.0519,1.05135,1.05135,245000000.0
2009-11-12 19:42:00,1.05135,1.0516,1.05135,1.05155,92100000.0
2009-11-12 19:43:00,1.05155,1.0518,1.05155,1.0516,180500000.0
2009-11-12 19:44:00,1.0516,1.05175,1.05155,1.05155,211500000.0
2009-11-12 19:45:00,1.05155,1.05165,1.05155,1.0516,186200000.0
2009-11-12 19:46:00,1.05155,1.05175,1.05155,1.05165,262500000.0
2009-11-12 19:47:00,1.05165,1.05185,1.05165,1.05185,295000000.0
2009-11-12 19:48:00,1.05185,1.05185,1.05165,1.05165,53200000.0
2009-11-12 19:49:00,1.05165,1.05175,1.0512,1.0512,479700001.0
2009-11-12 19:50:00,1.0512,1.0513,1.05115,1.05115,445300000.0
2009-11-12 19:51:00,1.05115,1.0513,1.05095,1.05095,460399999.0
2009-11-12 19:52:00,1.05095,1.05105,1.0506,1.0507,283200000.0
2009-11-12 19:53:00,1.0507,1.05115,1.0507,1.0511,152100000.0
2009-11-12 19:54:00,1.05115,1.0513,1.05105,1.0511,79000000.0
2009-11-12 19:55:00,1.0511,1.05125,1.05105,1.05125,130300000.0
2009-11-12 19:56:00,1.0513,1.05135,1.05125,1.05135,23900000.0
2009-11-12 19:57:00,1.05135,1.0518,1.05105,1.0518,270699999.0
2009-11-12 19:58:00,1.0518,1.05205,1.05165,1.0517,242200001.0
2009-11-12 19:59:00,1.0517,1.05175,1.0513,1.05165,330000000.0
2009-11-12 20:00:00,1.05165,1.0517,1.0516,1.0517,122900000.0
2009-11-12 20:01:00,1.0517,1.0522,1.05165,1.05175,212200000.0
2009-11-12 20:02:00,1.05175,1.05265,1.05165,1.05235,306700000.0
2009-11-12 20:03:00,1.05235,1.0525,1.05235,1.0525,285200000.0
2009-11-12 20:04:00,1.05255,1.0527,1.0524,1.0525,101800000.0
2009-11-12 20:05:00,1.0524,1.0528,1.05215,1.05245,155600000.0
2009-11-12 20:06:00,1.05245,1.05265,1.0521,1.05255,382900000.0
2009-11-12 20:07:00,1.05255,1.0532,1.0525,1.0532,564500000.0
2009-11-12 20:08:00,1.05325,1.05345,1.0531,1.0533,120600000.0
2009-11-12 20:09:00,1.0533,1.0535,1.0533,1.0534,37600000.0
2009-11-12 20:10:00,1.0533,1.05355,1.05325,1.05355,532999992.0
2009-11-12 20:11:00,1.05355,1.05355,1.05315,1.05315,208300000.0
2009-11-12 20:12:00,1.05315,1.05335,1.05295,1.05335,407400001.0
2009-11-12 20:13:00,1.0534,1.05365,1.0534,1.0536,138600000.0
2009-11-12 20:14:00,1.0536,1.05395,1.05345,1.05345,259000000.0
2009-11-12 20:15:00,1.05345,1.05355,1.05335,1.05355,382199998.0
2009-11-12 20:16:00,1.05355,1.05355,1.0531,1.0532,448900000.0
2009-11-12 20:17:00,1.0532,1.0532,1.0525,1.05255,418500000.0
2009-11-12 20:18:00,1.05255,1.0528,1.05245,1.05265,498100002.0
2009-11-12 20:19:00,1.05265,1.05265,1.0524,1.0524,272900000.0
2009-11-12 20:20:00,1.0524,1.0524,1.05205,1.0522,340500000.0
2009-11-12 20:21:00,1.0522,1.05275,1.0522,1.05275,415300000.0
2009-11-12 20:22:00,1.05275,1.05275,1.05225,1.05235,466500000.0
2009-11-12 20:23:00,1.05235,1.05255,1.05235,1.05255,26400000.0
2009-11-12 20:24:00,1.05265,1.05315,1.0526,1.0528,89000000.0
2009-11-12 20:25:00,1.0528,1.0531,1.0528,1.05305,67900000.0
2009-11-12 20:26:00,1.05305,1.05315,1.05295,1.05315,51200000.0
2009-11-12 20:27:00,1.05315,1.0536,1.05315,1.0534,106300000.0
2009-11-12 20:28:00,1.0534,1.0534,1.05315,1.0533,62100000.0
2009-11-12 20:29:00,1.0533,1.05335,1.0532,1.0532,55600000.0
2009-11-12 20:30:00,1.05325,1.0533,1.05305,1.0533,139100000.0
2009-11-12 20:31:00,1.0533,1.05345,1.05315,1.05325,98000000.0
2009-11-12 20:32:00,1.0532,1.0532,1.05295,1.053,65900000.0
2009-11-12 20:33:00,1.053,1.0532,1.053,1.053,195900000.0
2009-11-12 20:34:00,1.053,1.0531,1.053,1.0531,70600000.0
2009-11-12 20:35:00,1.05305,1.0532,1.05305,1.0532,69900000.0
2009-11-12 20:36:00,1.0532,1.0533,1.05315,1.0533,46400000.0
2009-11-12 20:37:00,1.0533,1.05335,1.0532,1.05325,38300000.0
2009-11-12 20:38:00,1.05325,1.0533,1.0532,1.0532,38400000.0
2009-11-12 20:39:00,1.0532,1.05335,1.0532,1.0533,214400000.0
2009-11-12 20:40:00,1.0533,1.05345,1.05325,1.05325,361600000.0
2009-11-12 20:41:00,1.05325,1.05335,1.05315,1.0533,117000000.0
2009-11-12 20:42:00,1.0533,1.05345,1.05315,1.05345,209200000.0
2009-11-12 20:43:00,1.05335,1.05355,1.05335,1.05355,92990000.0
2009-11-12 20:44:00,1.05355,1.05355,1.05325,1.05325,395600000.0
2009-11-12 20:45:00,1.05325,1.0534,1.0532,1.0532,313900000.0
2009-11-12 20:46:00,1.0532,1.0532,1.05285,1.05285,372800000.0
2009-11-12 20:47:00,1.05285,1.05285,1.0526,1.0528,365800000.0
2009-11-12 20:48:00,1.05275,1.05275,1.05245,1.0526,239500000.0
2009-11-12 20:49:00,1.0526,1.05265,1.05245,1.0525,176200000.0
2009-11-12 20:50:00,1.0525,1.05255,1.0525,1.05255,59200000.0
2009-11-12 20:51:00,1.05255,1.05265,1.05245,1.05255,233199999.0
2009-11-12 20:52:00,1.05255,1.05285,1.05255,1.05285,84800000.0
2009-11-12 20:53:00,1.05295,1.053,1.0529,1.053,87500000.0
2009-11-12 20:54:00,1.053,1.05305,1.05295,1.05295,278500000.0
2009-11-12 20:55:00,1.05295,1.053,1.05295,1.05295,46100000.0
2009-11-12 20:56:00,1.05295,1.053,1.0528,1.05295,288000000.0
2009-11-12 20:57:00,1.05295,1.0531,1.05295,1.05305,278400000.0
2009-11-12 20:58:00,1.05305,1.0531,1.053,1.0531,228700000.0
2009-11-12 20:59:00,1.05305,1.05315,1.05305,1.05315,91500000.0
2009-11-12 21:00:00,1.05315,1.0532,1.0531,1.05315,41600000.0
2009-11-12 21:01:00,1.05315,1.05325,1.05305,1.05325,80600000.0
2009-11-12 21:02:00,1.05325,1.05325,1.05295,1.05295,166800000.0
2009-11-12 21:03:00,1.05295,1.05305,1.05275,1.05305,108700000.0
2009-11-12 21:04:00,1.0529,1.0529,1.05255,1.0526,212700000.0
2009-11-12 21:05:00,1.0526,1.05305,1.0526,1.053,145500000.0
2009-11-12 21:06:00,1.053,1.053,1.0527,1.0527,87500000.0
2009-11-12 21:07:00,1.0527,1.05285,1.0526,1.05265,240800000.0
2009-11-12 21:08:00,1.05265,1.05275,1.05255,1.05255,131900000.0
2009-11-12 21:09:00,1.05255,1.0526,1.05255,1.0526,51500000.0
2009-11-12 21:10:00,1.05265,1.05265,1.05255,1.0526,130500000.0
2009-11-12 21:11:00,1.0526,1.0526,1.05255,1.05255,46300000.0
2009-11-12 21:12:00,1.05255,1.05275,1.05255,1.0527,233600000.0
2009-11-12 21:13:00,1.0527,1.05275,1.05255,1.05265,277600000.0
2009-11-12 21:14:00,1.05265,1.0527,1.0522,1.05225,269600000.0
2009-11-12 21:15:00,1.05225,1.05255,1.05215,1.0522,355300000.0
2009-11-12 21:16:00,1.05235,1.05265,1.0523,1.0525,476300002.0
2009-11-12 21:17:00,1.0525,1.053,1.05245,1.05275,284400000.0
2009-11-12 21:18:00,1.05275,1.05285,1.05275,1.05275,80600000.0
2009-11-12 21:19:00,1.0527,1.05285,1.0527,1.05285,88800000.0
2009-11-12 21:20:00,1.0529,1.053,1.05285,1.05285,189899999.0
2009-11-12 21:21:00,1.0529,1.0534,1.0528,1.0534,264800000.0
2009-11-12 21:22:00,1.0534,1.0534,1.05315,1.0532,180800000.0
2009-11-12 21:23:00,1.0532,1.05325,1.05295,1.05305,273400000.0
2009-11-12 21:24:00,1.0531,1.0534,1.0531,1.0534,207700000.0
2009-11-12 21:25:00,1.0535,1.0537,1.0532,1.0532,428100000.0
2009-11-12 21:26:00,1.05325,1.05335,1.0532,1.05335,236000000.0
2009-11-12 21:27:00,1.05335,1.0534,1.05325,1.05335,233800000.0
2009-11-12 21:28:00,1.05335,1.05355,1.05335,1.05355,243600000.0
2009-11-12 21:29:00,1.05355,1.0536,1.05345,1.05345,261400000.0
2009-11-12 21:30:00,1.05345,1.0535,1.05335,1.05335,201100000.0
2009-11-12 21:31:00,1.05335,1.0534,1.0533,1.0533,147500000.0
2009-11-12 21:32:00,1.0533,1.05335,1.05315,1.05315,626300000.0
2009-11-12 21:33:00,1.0531,1.0531,1.05305,1.05305,197100000.0
2009-11-12 21:34:00,1.0531,1.0532,1.0531,1.0532,78000000.0
2009-11-12 21:35:00,1.0532,1.0533,1.05315,1.0533,59400000.0
2009-11-12 21:36:00,1.0532,1.0532,1.053,1.0531,213600001.0
2009-11-12 21:37:00,1.0531,1.0531,1.05305,1.05305,165400000.0
2009-11-12 21:38:00,1.0531,1.05315,1.053,1.05305,272400000.0
2009-11-12 21:39:00,1.05305,1.05345,1.053,1.05325,399100000.0
2009-11-12 21:40:00,1.05325,1.05365,1.05325,1.05365,111300000.0
2009-11-12 21:41:00,1.0537,1.0537,1.05335,1.05345,323199999.0
2009-11-12 21:42:00,1.05345,1.0537,1.0534,1.05355,228500000.0
2009-11-12 21:43:00,1.05355,1.05365,1.05345,1.0535,261900000.0
2009-11-12 21:44:00,1.0535,1.05355,1.05345,1.05345,227900000.0
2009-11-12 21:45:00,1.05345,1.0535,1.05335,1.0535,262100000.0
2009-11-12 21:46:00,1.0534,1.05345,1.0534,1.05345,36800000.0
2009-11-12 21:47:00,1.05345,1.05385,1.05345,1.05385,506000001.0
2009-11-12 21:48:00,1.05385,1.05405,1.05375,1.05395,448900002.0
2009-11-12 21:49:00,1.05395,1.05405,1.05395,1.05405,371900003.0
2009-11-12 21:50:00,1.05405,1.05415,1.0539,1.0539,410599999.0
2009-11-12 21:51:00,1.05395,1.05395,1.0538,1.0539,48100000.0
2009-11-12 21:52:00,1.0539,1.05405,1.05385,1.05395,87900000.0
2009-11-12 21:53:00,1.05395,1.0543,1.05385,1.05415,165200000.0
2009-11-12 21:54:00,1.05415,1.05435,1.054,1.0543,104100000.0
2009-11-12 21:55:00,1.0543,1.0544,1.05425,1.0544,100900000.0
2009-11-12 21:56:00,1.0544,1.05445,1.0543,1.0543,82800000.0
2009-11-12 21:57:00,1.0543,1.055,1.0542,1.05485,364200000.0
2009-11-12 21:58:00,1.0549,1.0549,1.0546,1.0546,352999999.0
2009-11-12 21:59:00,1.0546,1.0547,1.05445,1.0547,264400000.0
2009-11-12 22:00:00,1.0547,1.0548,1.05445,1.05475,533100000.0
2009-11-12 22:01:00,1.05475,1.0548,1.05465,1.05475,427300000.0
2009-11-12 22:02:00,1.0547,1.05475,1.05465,1.0547,110700000.0
2009-11-12 22:03:00,1.0547,1.0549,1.0547,1.05475,151500000.0
2009-11-12 22:04:00,1.05485,1.0568,1.05475,1.0568,590199999.0
2009-11-12 22:05:00,1.0567,1.05675,1.05615,1.0565,363700000.0
2009-11-12 22:06:00,1.05655,1.05655,1.0558,1.05585,229100000.0
2009-11-12 22:07:00,1.05585,1.05615,1.05585,1.05605,120900000.0
2009-11-12 22:08:00,1.05605,1.0563,1.05575,1.05595,303000000.0
2009-11-12 22:09:00,1.05595,1.05605,1.0558,1.05595,225900000.0
2009-11-12 22:10:00,1.056,1.0567,1.056,1.05665,328100000.0
2009-11-12 22:11:00,1.05665,1.05695,1.0565,1.0569,377600000.0
2009-11-12 22:12:00,1.05695,1.05705,1.05685,1.05695,311100000.0
2009-11-12 22:13:00,1.057,1.057,1.05695,1.05695,94600000.0
2009-11-12 22:14:00,1.0569,1.0569,1.05625,1.05625,200100000.0
2009-11-12 22:15:00,1.05625,1.05625,1.056,1.0561,294200000.0
2009-11-12 22:16:00,1.056,1.056,1.0557,1.05595,443900000.0
2009-11-12 22:17:00,1.05595,1.0564,1.05595,1.05625,233300000.0
2009-11-12 22:18:00,1.05625,1.05635,1.0562,1.0562,45100000.0
2009-11-12 22:19:00,1.0562,1.0562,1.05585,1.05595,200900000.0
2009-11-12 22:20:00,1.05595,1.05605,1.0559,1.05605,171000000.0
2009-11-12 22:21:00,1.056,1.05615,1.05595,1.05615,98800000.0
2009-11-12 22:22:00,1.05615,1.0564,1.05615,1.0562,125400000.0
2009-11-12 22:23:00,1.0562,1.05635,1.0562,1.0563,30800000.0
2009-11-12 22:24:00,1.0563,1.0563,1.05605,1.05615,27600000.0
2009-11-12 22:25:00,1.05615,1.05635,1.0561,1.0563,357800000.0
2009-11-12 22:26:00,1.0563,1.05635,1.0561,1.0562,299800000.0
2009-11-12 22:27:00,1.0562,1.05635,1.05615,1.0563,169800000.0
2009-11-12 22:28:00,1.0563,1.05695,1.0563,1.05695,250100000.0
2009-11-12 22:29:00,1.05695,1.05725,1.05695,1.0572,228000000.0
2009-11-12 22:30:00,1.0572,1.0572,1.057,1.05715,402000001.0
2009-11-12 22:31:00,1.05715,1.05735,1.05705,1.05705,368800000.0
2009-11-12 22:32:00,1.05705,1.0571,1.05675,1.0568,389900000.0
2009-11-12 22:33:00,1.05675,1.05675,1.05625,1.0563,279500000.0
2009-11-12 22:34:00,1.0563,1.0563,1.0561,1.0562,288000000.0
2009-11-12 22:35:00,1.05625,1.05635,1.0562,1.05635,215400000.0
2009-11-12 22:36:00,1.0563,1.0567,1.0563,1.0567,286200000.0
2009-11-12 22:37:00,1.0567,1.05695,1.0567,1.05695,392599998.0
2009-11-12 22:38:00,1.05695,1.05755,1.05695,1.0571,571900000.0
2009-11-12 22:39:00,1.05715,1.05755,1.05715,1.05735,47000000.0
2009-11-12 22:40:00,1.05735,1.0574,1.05665,1.05695,213700000.0
2009-11-12 22:41:00,1.05695,1.05735,1.05695,1.0573,195100000.0
2009-11-12 22:42:00,1.05725,1.05725,1.0569,1.05705,326500002.0
2009-11-12 22:43:00,1.057,1.05705,1.05685,1.0569,236400000.0
2009-11-12 22:44:00,1.0569,1.0569,1.05655,1.05655,296700000.0
2009-11-12 22:45:00,1.05655,1.05665,1.0565,1.0565,272499999.0
2009-11-12 22:46:00,1.0565,1.05665,1.0565,1.0566,174800000.0
2009-11-12 22:47:00,1.0566,1.05685,1.0566,1.05685,117800000.0
2009-11-12 22:48:00,1.05685,1.05685,1.05655,1.05665,275500000.0
2009-11-12 22:49:00,1.05665,1.05685,1.0566,1.05685,184300000.0
2009-11-12 22:50:00,1.05685,1.057,1.05655,1.05655,265200000.0
2009-11-12 22:51:00,1.05655,1.05665,1.0565,1.05655,348600000.0
2009-11-12 22:52:00,1.05655,1.05675,1.05655,1.05675,350800001.0
2009-11-12 22:53:00,1.05675,1.05675,1.05665,1.05665,137400000.0
2009-11-12 22:54:00,1.05665,1.05665,1.05655,1.05655,562700000.0
2009-11-12 22:55:00,1.05655,1.05655,1.05635,1.05635,333600000.0
2009-11-12 22:56:00,1.05635,1.05635,1.0559,1.0562,637700000.0
2009-11-12 22:57:00,1.0562,1.0562,1.056,1.056,456200000.0
2009-11-12 22:58:00,1.056,1.056,1.05575,1.05585,216400000.0
2009-11-12 22:59:00,1.05575,1.05615,1.05575,1.056,212500000.0
2009-11-12 23:00:00,1.056,1.056,1.0557,1.05575,210200000.0
2009-11-12 23:01:00,1.05575,1.05585,1.05565,1.05575,134800000.0
2009-11-12 23:02:00,1.05575,1.0559,1.0557,1.0557,112400000.0
2009-11-12 23:03:00,1.0557,1.05585,1.0557,1.0558,42400000.0
2009-11-12 23:04:00,1.0558,1.0558,1.05575,1.05575,22200000.0
2009-11-12 23:05:00,1.05575,1.05575,1.0552,1.0554,65300000.0
2009-11-12 23:06:00,1.05535,1.05565,1.0553,1.0554,52000000.0
2009-11-12 23:07:00,1.05535,1.05605,1.0553,1.05605,160000000.0
2009-11-12 23:08:00,1.05605,1.05605,1.05575,1.05605,98800000.0
2009-11-12 23:09:00,1.05615,1.0562,1.05615,1.05615,40500000.0
2009-11-12 23:10:00,1.05615,1.05615,1.056,1.056,47800000.0
2009-11-12 23:11:00,1.056,1.056,1.0557,1.0558,42800000.0
2009-11-12 23:12:00,1.0558,1.056,1.0555,1.05575,97800000.0
2009-11-12 23:13:00,1.0557,1.05575,1.0557,1.05575,28700000.0
2009-11-12 23:14:00,1.0557,1.0557,1.0557,1.0557,19600000.0
2009-11-12 23:15:00,1.0557,1.0557,1.0556,1.0556,27000000.0
2009-11-12 23:16:00,1.0556,1.0556,1.0555,1.0555,32200000.0
2009-11-12 23:17:00,1.0555,1.0555,1.0554,1.0555,16400000.0
2009-11-12 23:18:00,1.0555,1.05555,1.0554,1.05545,60600000.0
2009-11-12 23:19:00,1.05545,1.05545,1.05545,1.05545,2400000.0
2009-11-12 23:20:00,1.05545,1.0556,1.05545,1.05555,63200000.0
2009-11-12 23:21:00,1.05555,1.05555,1.0553,1.05545,234000000.0
2009-11-12 23:22:00,1.05545,1.05545,1.05495,1.05505,296100000.0
2009-11-12 23:23:00,1.0551,1.0554,1.0551,1.0554,162800000.0
2009-11-12 23:24:00,1.0554,1.0556,1.0554,1.05555,30200000.0
2009-11-12 23:25:00,1.0555,1.05555,1.0555,1.05555,12300000.0
2009-11-12 23:26:00,1.0555,1.0555,1.0555,1.0555,1700000.0
2009-11-12 23:27:00,1.0555,1.0555,1.0555,1.0555,11300000.0
2009-11-12 23:28:00,1.05509,1.05527,1.05508,1.05519,40800000.0
2009-11-12 23:29:00,1.0555,1.0555,1.0555,1.0555,32900000.0
2009-11-12 23:30:00,1.0555,1.05595,1.0554,1.0556,71800000.0
2009-11-12 23:31:00,1.05529,1.05539,1.05516,1.0553,46800000.0
2009-11-12 23:32:00,1.05565,1.0557,1.05565,1.05565,6000000.0
2009-11-12 23:33:00,1.05565,1.05565,1.05565,1.05565,2000000.0
2009-11-12 23:34:00,1.05565,1.05565,1.05545,1.05545,10800000.0
2009-11-12 23:35:00,1.05555,1.05555,1.05555,1.05555,5000000.0
2009-11-12 23:36:00,1.0555,1.0555,1.05545,1.05545,5800000.0
2009-11-12 23:37:00,1.05545,1.05565,1.05545,1.0555,33600000.0
2009-11-12 23:38:00,1.0555,1.0555,1.05535,1.05535,77000000.0
2009-11-12 23:39:00,1.0554,1.0555,1.0554,1.0555,83900000.0
2009-11-12 23:40:00,1.05545,1.05545,1.0553,1.05545,50700000.0
2009-11-12 23:41:00,1.0555,1.05625,1.05545,1.0557,152100001.0
2009-11-12 23:42:00,1.05575,1.05575,1.05565,1.05565,19000000.0
2009-11-12 23:43:00,1.05565,1.05565,1.0556,1.05565,5600000.0
2009-11-12 23:44:00,1.05575,1.056,1.0556,1.05575,21000000.0
2009-11-12 23:45:00,1.0559,1.056,1.0557,1.056,29000000.0
2009-11-12 23:46:00,1.05595,1.05595,1.05595,1.05595,2200000.0
2009-11-12 23:47:00,1.05595,1.05595,1.0557,1.05595,31000000.0
2009-11-12 23:48:00,1.05595,1.05595,1.0557,1.05595,18000000.0
2009-11-12 23:49:00,1.05595,1.05615,1.05595,1.05615,51500000.0
2009-11-12 23:50:00,1.05615,1.05615,1.05605,1.05605,27600000.0
2009-11-12 23:51:00,1.05605,1.05605,1.0555,1.0559,23000000.0
2009-11-12 23:52:00,1.056,1.056,1.0556,1.0557,23000000.0
2009-11-12 23:53:00,1.0557,1.05615,1.0556,1.05575,12400000.0
2009-11-12 23:54:00,1.05575,1.05575,1.0555,1.0555,18600000.0
2009-11-12 23:55:00,1.0555,1.0556,1.0555,1.0555,20800000.0
2009-11-12 23:56:00,1.0555,1.0556,1.05545,1.0556,33100000.0
2009-11-12 23:57:00,1.0556,1.05615,1.05535,1.05605,32400000.0
2009-11-12 23:58:00,1.05605,1.05605,1.05565,1.05575,4600000.0
2009-11-12 23:59:00,1.05575,1.05575,1.05535,1.05535,43700000.0
2009-11-13 00:00:00,1.05535,1.0554,1.0553,1.0554,12000000.0
2009-11-13 00:01:00,1.05516,1.05536,1.05502,1.05513,108100000.0
2009-11-13 00:02:00,1.05535,1.05535,1.05535,1.05535,4000000.0
2009-11-13 00:03:00,1.05535,1.0554,1.0552,1.0553,23100000.0
2009-11-13 00:04:00,1.05535,1.05535,1.05535,1.05535,4600000.0
2009-11-13 00:05:00,1.05515,1.0552,1.05507,1.0551,131700000.0
2009-11-13 00:06:00,1.05535,1.05535,1.05535,1.05535,11200000.0
2009-11-13 00:07:00,1.0554,1.0554,1.0554,1.0554,1600000.0
2009-11-13 00:08:00,1.05545,1.0555,1.05545,1.0555,30600000.0
2009-11-13 00:09:00,1.0555,1.0555,1.0555,1.0555,5600000.0
2009-11-13 00:10:00,1.05529,1.05534,1.05518,1.05531,85200000.0
2009-11-13 00:11:00,1.05555,1.05555,1.05555,1.05555,4000000.0
2009-11-13 00:12:00,1.05528,1.05544,1.05528,1.05544,26200000.0
2009-11-13 00:13:00,1.05555,1.05555,1.05505,1.05535,47400000.0
2009-11-13 00:14:00,1.0554,1.0555,1.05525,1.0554,41600000.0
2009-11-13 00:15:00,1.0554,1.05595,1.05535,1.05595,77300000.0
2009-11-13 00:16:00,1.05595,1.05595,1.05595,1.05595,17100000.0
2009-11-13 00:17:00,1.05595,1.05595,1.05595,1.05595,6400000.0
2009-11-13 00:18:00,1.05566,1.05605,1.05566,1.0558,70200000.0
2009-11-13 00:19:00,1.056,1.056,1.05581,1.05586,29300000.0
2009-11-13 00:20:00,1.0559,1.0559,1.0556,1.0556,26600000.0
2009-11-13 00:21:00,1.05565,1.05565,1.05565,1.05565,7200000.0
2009-11-13 00:22:00,1.05565,1.0559,1.05565,1.0557,33600000.0
2009-11-13 00:23:00,1.0558,1.0559,1.0558,1.05585,18400000.0
2009-11-13 00:24:00,1.0557,1.0565,1.0557,1.0558,60100000.0
2009-11-13 00:25:00,1.0557,1.0557,1.0555,1.05555,34400000.0
2009-11-13 00:26:00,1.05546,1.05557,1.05504,1.05547,50800000.0
2009-11-13 00:27:00,1.0557,1.05605,1.0557,1.05605,21600000.0
2009-11-13 00:28:00,1.0561,1.0561,1.05545,1.05585,57600000.0
2009-11-13 00:29:00,1.05585,1.05585,1.05585,1.05585,4800000.0
2009-11-13 00:30:00,1.05585,1.05585,1.05585,1.05585,4800000.0
2009-11-13 00:31:00,1.05595,1.05605,1.0559,1.05595,51200000.0
2009-11-13 00:32:00,1.05595,1.05595,1.05595,1.05595,9600000.0
2009-11-13 00:33:00,1.05568,1.0558,1.05552,1.0557,49000000.0
2009-11-13 00:34:00,1.05595,1.056,1.05595,1.05595,16800000.0
2009-11-13 00:35:00,1.0559,1.056,1.0559,1.056,25600000.0
2009-11-13 00:36:00,1.056,1.056,1.056,1.056,1600000.0
2009-11-13 00:37:00,1.05605,1.05605,1.05605,1.05605,1000000.0
2009-11-13 00:38:00,1.05605,1.05605,1.05605,1.05605,1400000.0
2009-11-13 00:39:00,1.05615,1.05615,1.05605,1.05605,6000000.0
2009-11-13 00:40:00,1.05605,1.05605,1.05605,1.05605,22500000.0
2009-11-13 00:41:00,1.05605,1.05615,1.05595,1.05615,110800000.0
2009-11-13 00:42:00,1.05615,1.05615,1.05615,1.05615,10600000.0
2009-11-13 00:43:00,1.05583,1.05601,1.05583,1.05593,45400000.0
2009-11-13 00:44:00,1.05615,1.05615,1.05545,1.0556,55600000.0
2009-11-13 00:45:00,1.05555,1.05555,1.0555,1.05555,33200000.0
2009-11-13 00:46:00,1.05534,1.05534,1.05513,1.05515,133900000.0
2009-11-13 00:47:00,1.05555,1.05555,1.05555,1.05555,8400000.0
2009-11-13 00:48:00,1.05565,1.05585,1.05565,1.05575,48500000.0
2009-11-13 00:49:00,1.05575,1.05575,1.05565,1.05565,47700000.0
2009-11-13 00:50:00,1.0556,1.0556,1.05555,1.0556,27200000.0
2009-11-13 00:51:00,1.05537,1.05537,1.05515,1.05515,33600000.0
2009-11-13 00:52:00,1.0556,1.0558,1.0556,1.0556,25100000.0
2009-11-13 00:53:00,1.0556,1.0556,1.05535,1.0554,26600000.0
2009-11-13 00:54:00,1.0554,1.0554,1.05535,1.05535,33600000.0
2009-11-13 00:55:00,1.05505,1.05515,1.05478,1.05515,26500000.0
2009-11-13 00:56:00,1.05535,1.0555,1.0549,1.0552,65300000.0
2009-11-13 00:57:00,1.0552,1.0552,1.055,1.05515,34400000.0
2009-11-13 00:58:00,1.05498,1.05511,1.05478,1.05478,171000000.0
2009-11-13 00:59:00,1.0553,1.0553,1.05484,1.05484,32700000.0
2009-11-13 01:00:00,1.05515,1.0554,1.05515,1.05535,10200000.0
2009-11-13 01:01:00,1.05555,1.05555,1.05495,1.05515,37000000.0
2009-11-13 01:02:00,1.05515,1.05515,1.0551,1.0551,11400000.0
2009-11-13 01:03:00,1.0551,1.0552,1.05505,1.0552,22000000.0
2009-11-13 01:04:00,1.05525,1.0559,1.05525,1.0559,11800000.0
2009-11-13 01:05:00,1.05585,1.05585,1.05575,1.0558,21800000.0
2009-11-13 01:06:00,1.0559,1.05625,1.0558,1.05605,92000000.0
2009-11-13 01:07:00,1.056,1.05605,1.05595,1.056,28500000.0
2009-11-13 01:08:00,1.05605,1.05605,1.056,1.056,7200000.0
2009-11-13 01:09:00,1.05586,1.05608,1.0558,1.05608,10000000.0
2009-11-13 01:10:00,1.0559,1.056,1.05555,1.05555,44400000.0
2009-11-13 01:11:00,1.05575,1.05585,1.05545,1.0558,29000000.0
2009-11-13 01:12:00,1.0558,1.0558,1.0558,1.0558,12800000.0
2009-11-13 01:13:00,1.05567,1.05579,1.05565,1.05565,26500000.0
2009-11-13 01:14:00,1.05585,1.05585,1.0558,1.0558,6000000.0
2009-11-13 01:15:00,1.05575,1.05575,1.05565,1.05565,10800000.0
2009-11-13 01:16:00,1.05565,1.05585,1.05565,1.05585,10600000.0
2009-11-13 01:17:00,1.05585,1.05585,1.0555,1.0555,8800000.0
2009-11-13 01:18:00,1.0556,1.0559,1.0556,1.0559,14400000.0
2009-11-13 01:19:00,1.0559,1.0559,1.0553,1.05535,36200000.0
2009-11-13 01:20:00,1.0555,1.0557,1.0553,1.0557,20800000.0
2009-11-13 01:21:00,1.0557,1.0557,1.0557,1.0557,12400000.0
2009-11-13 01:22:00,1.05551,1.05566,1.05551,1.05566,32700000.0
2009-11-13 01:23:00,1.0557,1.0557,1.0557,1.0557,17600000.0
2009-11-13 01:24:00,1.0557,1.0557,1.0557,1.0557,39600000.0
2009-11-13 01:25:00,1.0557,1.0557,1.0557,1.0557,2800000.0
2009-11-13 01:26:00,1.0558,1.05585,1.0557,1.0557,37600000.0
2009-11-13 01:27:00,1.0557,1.0557,1.0557,1.0557,30800000.0
2009-11-13 01:28:00,1.0557,1.0557,1.05555,1.0556,6800000.0
2009-11-13 01:29:00,1.0556,1.0559,1.0556,1.05585,74300000.0
2009-11-13 01:30:00,1.0559,1.0559,1.05565,1.0559,58400000.0
2009-11-13 01:31:00,1.0559,1.05595,1.0559,1.05595,10600000.0
2009-11-13 01:32:00,1.05595,1.05595,1.05565,1.05565,55700000.0
2009-11-13 01:33:00,1.05565,1.05565,1.05555,1.05555,29000000.0
2009-11-13 01:34:00,1.05555,1.05565,1.05555,1.05565,20000000.0
2009-11-13 01:35:00,1.05565,1.05565,1.05555,1.05565,30000000.0
2009-11-13 01:36:00,1.05565,1.05565,1.0555,1.0555,48400000.0
2009-11-13 01:37:00,1.0555,1.0555,1.0555,1.0555,12000000.0
2009-11-13 01:38:00,1.0555,1.0555,1.05545,1.05545,45700000.0
2009-11-13 01:39:00,1.05545,1.05545,1.05545,1.05545,10000000.0
2009-11-13 01:40:00,1.05545,1.05545,1.05545,1.05545,2000000.0
2009-11-13 01:41:00,1.05512,1.05532,1.05512,1.05532,54400000.0
2009-11-13 01:42:00,1.0554,1.0554,1.0554,1.0554,4600000.0
2009-11-13 01:43:00,1.05545,1.0555,1.05545,1.0555,11800000.0
2009-11-13 01:44:00,1.0556,1.0556,1.05555,1.05555,11000000.0
2009-11-13 01:45:00,1.05555,1.05555,1.05545,1.05545,15400000.0
2009-11-13 01:46:00,1.0555,1.0555,1.0555,1.0555,1000000.0
2009-11-13 01:47:00,1.0555,1.0555,1.0555,1.0555,3000000.0
2009-11-13 01:48:00,1.0555,1.0555,1.05545,1.05545,7200000.0
2009-11-13 01:49:00,1.05545,1.05545,1.05545,1.05545,1000000.0
2009-11-13 01:50:00,1.05545,1.05545,1.05545,1.05545,7000000.0
2009-11-13 01:51:00,1.05545,1.05545,1.05545,1.05545,2000000.0
2009-11-13 01:52:00,1.05545,1.05545,1.05525,1.05525,60600000.0
2009-11-13 01:53:00,1.0552,1.05535,1.05515,1.05515,39700000.0
2009-11-13 01:54:00,1.05515,1.05515,1.05495,1.05495,56800000.0
2009-11-13 01:55:00,1.05495,1.05505,1.05495,1.05505,45800000.0
2009-11-13 01:56:00,1.05505,1.05515,1.0547,1.05485,77100000.0
2009-11-13 01:57:00,1.05485,1.05505,1.0547,1.05495,86430000.0
2009-11-13 01:58:00,1.05495,1.05495,1.05495,1.05495,10400000.0
2009-11-13 01:59:00,1.05495,1.0551,1.05495,1.05505,54200000.0
2009-11-13 02:00:00,1.0551,1.0551,1.05475,1.05485,38500000.0
2009-11-13 02:01:00,1.05485,1.05485,1.05475,1.05475,17600000.0
2009-11-13 02:02:00,1.05475,1.05485,1.05475,1.0548,21400000.0
2009-11-13 02:03:00,1.05485,1.05485,1.05475,1.0548,16000000.0
2009-11-13 02:04:00,1.0548,1.0548,1.05425,1.05425,99800000.0
2009-11-13 02:05:00,1.05425,1.05435,1.05425,1.05435,34300000.0
2009-11-13 02:06:00,1.0545,1.0545,1.0541,1.05425,85300000.0
2009-11-13 02:07:00,1.05425,1.05425,1.05425,1.05425,14400000.0
2009-11-13 02:08:00,1.05425,1.05425,1.05425,1.05425,102800000.0
2009-11-13 02:09:00,1.05425,1.05445,1.05425,1.0543,121300000.0
2009-11-13 02:10:00,1.0543,1.0543,1.05425,1.05425,108800000.0
2009-11-13 02:11:00,1.05425,1.05425,1.0539,1.054,13800000.0
2009-11-13 02:12:00,1.054,1.0541,1.054,1.05405,38100000.0
2009-11-13 02:13:00,1.05415,1.05415,1.05405,1.05405,49400000.0
2009-11-13 02:14:00,1.05405,1.0543,1.05405,1.05415,56500000.0
2009-11-13 02:15:00,1.05415,1.05415,1.05415,1.05415,79100000.0
2009-11-13 02:16:00,1.05405,1.05415,1.054,1.05415,23200000.0
2009-11-13 02:17:00,1.05415,1.05475,1.05395,1.05405,113700000.0
2009-11-13 02:18:00,1.054,1.05425,1.054,1.0542,63300000.0
2009-11-13 02:19:00,1.0542,1.0542,1.0542,1.0542,20000000.0
2009-11-13 02:20:00,1.05425,1.05425,1.0542,1.0542,12000000.0
2009-11-13 02:21:00,1.05425,1.05475,1.05425,1.05475,47100000.0
2009-11-13 02:22:00,1.05475,1.0548,1.05475,1.05475,21700000.0
2009-11-13 02:23:00,1.05475,1.05495,1.05475,1.05495,19200000.0
2009-11-13 02:24:00,1.05495,1.05525,1.05495,1.05515,53100000.0
2009-11-13 02:25:00,1.05515,1.05525,1.05505,1.0551,19300000.0
2009-11-13 02:26:00,1.0551,1.0556,1.05505,1.0556,72800000.0
2009-11-13 02:27:00,1.0556,1.0556,1.0552,1.0553,84200000.0
2009-11-13 02:28:00,1.05525,1.05555,1.05525,1.0554,50100000.0
2009-11-13 02:29:00,1.05545,1.05545,1.05515,1.05515,95800000.0
2009-11-13 02:30:00,1.05515,1.05515,1.05515,1.05515,50100000.0
2009-11-13 02:31:00,1.05515,1.05515,1.05515,1.05515,14100000.0
2009-11-13 02:32:00,1.05515,1.0553,1.0551,1.05515,32900000.0
2009-11-13 02:33:00,1.0551,1.05525,1.05505,1.05515,108300000.0
2009-11-13 02:34:00,1.05515,1.05525,1.05515,1.05515,38900000.0
2009-11-13 02:35:00,1.05515,1.05515,1.05515,1.05515,44000000.0
2009-11-13 02:36:00,1.05515,1.05515,1.05515,1.05515,4300000.0
2009-11-13 02:37:00,1.05515,1.05515,1.05515,1.05515,16700000.0
2009-11-13 02:38:00,1.05515,1.05515,1.05515,1.05515,7000000.0
2009-11-13 02:39:00,1.05515,1.05515,1.05515,1.05515,13100000.0
2009-11-13 02:40:00,1.0553,1.05565,1.0552,1.05565,48900000.0
2009-11-13 02:41:00,1.05565,1.0559,1.05555,1.0559,81600000.0
2009-11-13 02:42:00,1.0559,1.0561,1.05585,1.05595,193600000.0
2009-11-13 02:43:00,1.05595,1.05595,1.05545,1.05585,47800000.0
2009-11-13 02:44:00,1.05585,1.056,1.0557,1.056,94100000.0
2009-11-13 02:45:00,1.05595,1.056,1.0558,1.05585,90700000.0
2009-11-13 02:46:00,1.05595,1.056,1.05595,1.05595,34700000.0
2009-11-13 02:47:00,1.05595,1.056,1.05595,1.05595,91200000.0
2009-11-13 02:48:00,1.056,1.05605,1.05595,1.056,56400000.0
2009-11-13 02:49:00,1.05605,1.05605,1.056,1.056,64700000.0
2009-11-13 02:50:00,1.05605,1.05605,1.056,1.05605,38300000.0
2009-11-13 02:51:00,1.05605,1.05605,1.0556,1.0559,94200000.0
2009-11-13 02:52:00,1.0559,1.0559,1.0551,1.0551,166400000.0
2009-11-13 02:53:00,1.05515,1.05525,1.05515,1.05515,38700000.0
2009-11-13 02:54:00,1.05515,1.05525,1.05485,1.05485,101400000.0
2009-11-13 02:55:00,1.05485,1.05505,1.05475,1.05495,96800000.0
2009-11-13 02:56:00,1.05495,1.05505,1.05465,1.0548,76300000.0
2009-11-13 02:57:00,1.0548,1.0551,1.05465,1.0551,90900000.0
2009-11-13 02:58:00,1.0551,1.05515,1.05505,1.05505,29300000.0
2009-11-13 02:59:00,1.05505,1.05515,1.05505,1.05515,45200000.0
2009-11-13 03:00:00,1.0552,1.05525,1.05505,1.05515,21600000.0
2009-11-13 03:01:00,1.05515,1.05565,1.05515,1.05565,28700000.0
2009-11-13 03:02:00,1.05565,1.05565,1.05555,1.05565,84200000.0
2009-11-13 03:03:00,1.05565,1.0557,1.05555,1.05555,40500000.0
2009-11-13 03:04:00,1.05555,1.05575,1.05555,1.0556,55900000.0
2009-11-13 03:05:00,1.0556,1.05565,1.05555,1.05565,29200000.0
2009-11-13 03:06:00,1.05565,1.05565,1.05555,1.05555,11700000.0
2009-11-13 03:07:00,1.05555,1.05585,1.05555,1.0558,25400000.0
2009-11-13 03:08:00,1.05575,1.05575,1.05575,1.05575,22700000.0
2009-11-13 03:09:00,1.05575,1.05575,1.05575,1.05575,7400000.0
2009-11-13 03:10:00,1.05575,1.05575,1.05575,1.05575,11000000.0
2009-11-13 03:11:00,1.05575,1.05575,1.05575,1.05575,8000000.0
2009-11-13 03:12:00,1.05575,1.056,1.05575,1.05595,33100000.0
2009-11-13 03:13:00,1.05595,1.05595,1.05595,1.05595,12300000.0
2009-11-13 03:14:00,1.05595,1.05595,1.05595,1.05595,21000000.0
2009-11-13 03:15:00,1.05595,1.05595,1.05595,1.05595,26100000.0
2009-11-13 03:16:00,1.05595,1.05595,1.05595,1.05595,16200000.0
2009-11-13 03:17:00,1.05595,1.05595,1.05595,1.05595,43100000.0
2009-11-13 03:18:00,1.05595,1.05595,1.05595,1.05595,24500000.0
2009-11-13 03:19:00,1.05595,1.056,1.05595,1.056,33300000.0
2009-11-13 03:20:00,1.056,1.0562,1.056,1.05615,97900000.0
2009-11-13 03:21:00,1.0561,1.0562,1.05575,1.0558,103800000.0
2009-11-13 03:22:00,1.0558,1.0558,1.05565,1.05575,48100000.0
2009-11-13 03:23:00,1.05575,1.05575,1.05565,1.0557,89000000.0
2009-11-13 03:24:00,1.0557,1.05575,1.05565,1.05575,20400000.0
2009-11-13 03:25:00,1.05575,1.05575,1.05555,1.05555,43000000.0
2009-11-13 03:26:00,1.0556,1.05565,1.05555,1.05555,22100000.0
2009-11-13 03:27:00,1.05555,1.0559,1.05555,1.05575,43000000.0
2009-11-13 03:28:00,1.05575,1.056,1.05575,1.05595,40000000.0
2009-11-13 03:29:00,1.05595,1.05595,1.0556,1.0558,38700000.0
2009-11-13 03:30:00,1.0558,1.0558,1.05575,1.05575,18300000.0
2009-11-13 03:31:00,1.05575,1.05575,1.05555,1.05555,40900000.0
2009-11-13 03:32:00,1.05565,1.05565,1.05565,1.05565,12300000.0
2009-11-13 03:33:00,1.05565,1.05575,1.05555,1.05565,71800000.0
2009-11-13 03:34:00,1.05565,1.0559,1.05565,1.05585,31400000.0
2009-11-13 03:35:00,1.0559,1.0562,1.05585,1.0561,53000000.0
2009-11-13 03:36:00,1.05615,1.05635,1.05615,1.0563,21500000.0
2009-11-13 03:37:00,1.0563,1.0566,1.05625,1.05635,93200000.0
2009-11-13 03:38:00,1.05635,1.05645,1.05625,1.0563,71500000.0
2009-11-13 03:39:00,1.05635,1.05635,1.05625,1.0563,54700000.0
2009-11-13 03:40:00,1.0563,1.0563,1.0563,1.0563,28000000.0
2009-11-13 03:41:00,1.05625,1.0563,1.05625,1.0563,29400000.0
2009-11-13 03:42:00,1.0563,1.0563,1.05625,1.05625,27400000.0
2009-11-13 03:43:00,1.05625,1.0563,1.05615,1.0562,47400000.0
2009-11-13 03:44:00,1.0562,1.0562,1.056,1.05605,85100000.0
2009-11-13 03:45:00,1.05605,1.05605,1.056,1.056,32800000.0
2009-11-13 03:46:00,1.056,1.05605,1.05595,1.05595,64300000.0
2009-11-13 03:47:00,1.05595,1.056,1.05595,1.05595,69000000.0
2009-11-13 03:48:00,1.05595,1.05595,1.05585,1.05585,39100000.0
2009-11-13 03:49:00,1.05585,1.05585,1.05585,1.05585,17800000.0
2009-11-13 03:50:00,1.05585,1.05585,1.05585,1.05585,9600000.0
2009-11-13 03:51:00,1.05585,1.05605,1.0558,1.05605,45800000.0
2009-11-13 03:52:00,1.056,1.056,1.05595,1.05595,8000000.0
2009-11-13 03:53:00,1.05595,1.056,1.05595,1.056,6000000.0
2009-11-13 03:54:00,1.056,1.056,1.05595,1.05595,5000000.0
2009-11-13 03:55:00,1.056,1.056,1.05555,1.05565,41600000.0
2009-11-13 03:56:00,1.05565,1.05565,1.05545,1.05545,54100000.0
2009-11-13 03:57:00,1.05545,1.05545,1.05545,1.05545,14300000.0
2009-11-13 03:58:00,1.05545,1.05545,1.05545,1.05545,93000000.0
2009-11-13 03:59:00,1.05545,1.05545,1.05545,1.05545,77800000.0
2009-11-13 04:00:00,1.05545,1.05565,1.05545,1.05565,36400000.0
2009-11-13 04:01:00,1.05565,1.05575,1.05565,1.05575,18100000.0
2009-11-13 04:02:00,1.05575,1.05575,1.05575,1.05575,3200000.0
2009-11-13 04:03:00,1.05575,1.05575,1.05575,1.05575,1600000.0
2009-11-13 04:04:00,1.05575,1.05575,1.05575,1.05575,8000000.0
2009-11-13 04:05:00,1.05575,1.05575,1.05535,1.05545,31100000.0
2009-11-13 04:06:00,1.05545,1.05545,1.0553,1.05535,37100000.0
2009-11-13 04:07:00,1.05535,1.05545,1.05535,1.05535,14000000.0
2009-11-13 04:08:00,1.05545,1.05545,1.05545,1.05545,7000000.0
2009-11-13 04:09:00,1.05545,1.05545,1.05545,1.05545,5000000.0
2009-11-13 04:10:00,1.05545,1.05545,1.05525,1.05525,45800000.0
2009-11-13 04:11:00,1.05525,1.05545,1.0552,1.05545,22000000.0
2009-11-13 04:12:00,1.05545,1.05545,1.05535,1.05535,8000000.0
2009-11-13 04:13:00,1.0554,1.05565,1.0554,1.05565,36800000.0
2009-11-13 04:14:00,1.05565,1.05565,1.05555,1.05565,24200000.0
2009-11-13 04:15:00,1.05565,1.05565,1.0554,1.05545,150100000.0
2009-11-13 04:16:00,1.05545,1.05555,1.05545,1.05545,32700000.0
2009-11-13 04:17:00,1.05545,1.05545,1.05525,1.05525,27800000.0
2009-11-13 04:18:00,1.05525,1.05525,1.0552,1.05525,20200000.0
2009-11-13 04:19:00,1.05525,1.0553,1.05525,1.0553,5500000.0
2009-11-13 04:20:00,1.0553,1.0553,1.0553,1.0553,4000000.0
2009-11-13 04:21:00,1.0553,1.0553,1.0553,1.0553,2000000.0
2009-11-13 04:22:00,1.0553,1.05535,1.05515,1.05525,81400000.0
2009-11-13 04:23:00,1.0552,1.05525,1.0552,1.05525,10000000.0
2009-11-13 04:24:00,1.0553,1.05545,1.0553,1.05545,23100000.0
2009-11-13 04:25:00,1.05545,1.05545,1.0551,1.05515,24300000.0
2009-11-13 04:26:00,1.05515,1.05515,1.05505,1.05505,21600000.0
2009-11-13 04:27:00,1.05505,1.05505,1.055,1.05505,27300000.0
2009-11-13 04:28:00,1.05505,1.0553,1.05505,1.0553,68700000.0
2009-11-13 04:29:00,1.0553,1.0553,1.05515,1.0553,109900000.0
2009-11-13 04:30:00,1.0553,1.05535,1.05515,1.05515,44600000.0
2009-11-13 04:31:00,1.05515,1.05515,1.05515,1.05515,20700000.0
2009-11-13 04:32:00,1.05515,1.0552,1.05515,1.0552,22400000.0
2009-11-13 04:33:00,1.0552,1.0552,1.0552,1.0552,4000000.0
2009-11-13 04:34:00,1.05525,1.05525,1.0552,1.0552,7000000.0
2009-11-13 04:35:00,1.05525,1.05525,1.0552,1.05525,32200000.0
2009-11-13 04:36:00,1.05525,1.0553,1.05525,1.05525,49100000.0
2009-11-13 04:37:00,1.05525,1.0553,1.05525,1.0553,88200000.0
2009-11-13 04:38:00,1.0553,1.05535,1.0553,1.05535,39600000.0
2009-11-13 04:39:00,1.05535,1.05535,1.05525,1.05525,33400000.0
2009-11-13 04:40:00,1.05525,1.05525,1.05515,1.05525,25600000.0
2009-11-13 04:41:00,1.05525,1.05525,1.05515,1.05525,22400000.0
2009-11-13 04:42:00,1.05515,1.05525,1.05515,1.05525,18100000.0
2009-11-13 04:43:00,1.05525,1.05525,1.05515,1.05515,23000000.0
2009-11-13 04:44:00,1.05492,1.05504,1.05475,1.05504,28400000.0
2009-11-13 04:45:00,1.05515,1.05515,1.05505,1.05505,53600000.0
2009-11-13 04:46:00,1.05505,1.05515,1.05505,1.05515,52500000.0
2009-11-13 04:47:00,1.05515,1.05535,1.0551,1.05535,17600000.0
2009-11-13 04:48:00,1.05535,1.05535,1.05535,1.05535,1000000.0
2009-11-13 04:49:00,1.05535,1.05535,1.05535,1.05535,1000000.0
2009-11-13 04:50:00,1.05535,1.05535,1.05535,1.05535,3000000.0
2009-11-13 04:51:00,1.05535,1.05535,1.05525,1.05525,8000000.0
2009-11-13 04:52:00,1.0552,1.0552,1.0552,1.0552,33600000.0
2009-11-13 04:53:00,1.0552,1.0552,1.0552,1.0552,37600000.0
2009-11-13 04:54:00,1.0552,1.0552,1.0552,1.0552,9600000.0
2009-11-13 04:55:00,1.0552,1.0552,1.0552,1.0552,28800000.0
2009-11-13 04:56:00,1.0552,1.0552,1.0552,1.0552,21600000.0
2009-11-13 04:57:00,1.0552,1.0552,1.0552,1.0552,24000000.0
2009-11-13 04:58:00,1.0552,1.0552,1.0552,1.0552,26400000.0
2009-11-13 04:59:00,1.0552,1.0552,1.0552,1.0552,23200000.0
2009-11-13 05:00:00,1.0552,1.0552,1.0552,1.0552,12000000.0
2009-11-13 05:01:00,1.0552,1.0552,1.0552,1.0552,35200000.0
2009-11-13 05:02:00,1.0552,1.0552,1.05495,1.05495,115600000.0
2009-11-13 05:03:00,1.05495,1.05495,1.0544,1.05455,155300000.0
2009-11-13 05:04:00,1.05455,1.05455,1.05445,1.0545,73800000.0
2009-11-13 05:05:00,1.05455,1.05455,1.0545,1.05455,26000000.0
2009-11-13 05:06:00,1.0545,1.05455,1.05445,1.05455,80700000.0
2009-11-13 05:07:00,1.05455,1.05455,1.05445,1.05445,18900000.0
2009-11-13 05:08:00,1.05445,1.05455,1.05445,1.05445,44000000.0
2009-11-13 05:09:00,1.05445,1.05445,1.05445,1.05445,9000000.0
2009-11-13 05:10:00,1.05445,1.05445,1.05445,1.05445,20800000.0
2009-11-13 05:11:00,1.05445,1.05445,1.0544,1.0544,27800000.0
2009-11-13 05:12:00,1.0544,1.05445,1.0544,1.0544,13800000.0
2009-11-13 05:13:00,1.05435,1.05455,1.05435,1.05455,31000000.0
2009-11-13 05:14:00,1.05455,1.05455,1.05435,1.0544,43500000.0
2009-11-13 05:15:00,1.0544,1.0544,1.0544,1.0544,2400000.0
2009-11-13 05:16:00,1.05445,1.05445,1.0544,1.0544,8800000.0
2009-11-13 05:17:00,1.05445,1.05445,1.0544,1.0544,10800000.0
2009-11-13 05:18:00,1.05445,1.05455,1.0543,1.05435,74000000.0
2009-11-13 05:19:00,1.05435,1.05455,1.05435,1.05455,37500000.0
2009-11-13 05:20:00,1.05455,1.05465,1.05455,1.05465,17800000.0
2009-11-13 05:21:00,1.05465,1.0549,1.05465,1.0549,28900000.0
2009-11-13 05:22:00,1.05495,1.05495,1.0549,1.05495,26800000.0
2009-11-13 05:23:00,1.05495,1.05515,1.05495,1.05515,22900000.0
2009-11-13 05:24:00,1.05515,1.05515,1.05505,1.05505,14100000.0
2009-11-13 05:25:00,1.05505,1.05505,1.05505,1.05505,2000000.0
2009-11-13 05:26:00,1.05505,1.05505,1.05505,1.05505,18600000.0
2009-11-13 05:27:00,1.05505,1.05505,1.05505,1.05505,5200000.0
2009-11-13 05:28:00,1.05489,1.0549,1.05468,1.05471,163400000.0
2009-11-13 05:29:00,1.05505,1.05505,1.05505,1.05505,11000000.0
2009-11-13 05:30:00,1.05505,1.0551,1.05505,1.05505,11700000.0
2009-11-13 05:31:00,1.05505,1.05505,1.05495,1.05505,32100000.0
2009-11-13 05:32:00,1.05505,1.05505,1.05505,1.05505,6000000.0
2009-11-13 05:33:00,1.05505,1.05505,1.05505,1.05505,3000000.0
2009-11-13 05:34:00,1.05505,1.05505,1.05485,1.05485,34100000.0
2009-11-13 05:35:00,1.05485,1.05485,1.05485,1.05485,6000000.0
2009-11-13 05:36:00,1.05485,1.05485,1.05475,1.05475,50000000.0
2009-11-13 05:37:00,1.05475,1.05475,1.05475,1.05475,13800000.0
2009-11-13 05:38:00,1.05475,1.05485,1.05475,1.05475,11000000.0
2009-11-13 05:39:00,1.05475,1.05475,1.05475,1.05475,3000000.0
2009-11-13 05:40:00,1.05435,1.05445,1.05422,1.05445,130400000.0
2009-11-13 05:41:00,1.05475,1.05475,1.05475,1.05475,1000000.0
2009-11-13 05:42:00,1.05475,1.05475,1.05475,1.05475,2000000.0
2009-11-13 05:43:00,1.05475,1.05475,1.05475,1.05475,2000000.0
2009-11-13 05:44:00,1.05475,1.05475,1.05475,1.05475,4000000.0
2009-11-13 05:45:00,1.05475,1.05475,1.05475,1.05475,1000000.0
2009-11-13 05:46:00,1.05443,1.0545,1.05427,1.05427,216200000.0
2009-11-13 05:47:00,1.05436,1.05452,1.05422,1.05448,224800000.0
2009-11-13 05:48:00,1.05475,1.05475,1.05475,1.05475,6000000.0
2009-11-13 05:49:00,1.05475,1.05475,1.05435,1.05455,29400000.0
2009-11-13 05:50:00,1.05455,1.05455,1.05445,1.05455,26600000.0
2009-11-13 05:51:00,1.05445,1.05445,1.05445,1.05445,10700000.0
2009-11-13 05:52:00,1.05445,1.05445,1.05445,1.05445,41600000.0
2009-11-13 05:53:00,1.05445,1.05445,1.05435,1.0544,47500000.0
2009-11-13 05:54:00,1.05445,1.05445,1.0544,1.0544,12000000.0
2009-11-13 05:55:00,1.05445,1.05445,1.0544,1.0544,10000000.0
2009-11-13 05:56:00,1.05445,1.05445,1.05435,1.0544,19000000.0
2009-11-13 05:57:00,1.0544,1.05445,1.0544,1.05445,22600000.0
2009-11-13 05:58:00,1.05455,1.05455,1.0543,1.0543,52200000.0
2009-11-13 05:59:00,1.0543,1.05455,1.0543,1.05445,33000000.0
2009-11-13 06:00:00,1.05445,1.05455,1.0544,1.0544,37200000.0
2009-11-13 06:01:00,1.0544,1.05445,1.0544,1.05445,11000000.0
2009-11-13 06:02:00,1.05445,1.05455,1.05445,1.05455,11800000.0
2009-11-13 06:03:00,1.05455,1.05455,1.05455,1.05455,6500000.0
2009-11-13 06:04:00,1.05455,1.05455,1.05455,1.05455,3300000.0
2009-11-13 06:05:00,1.05455,1.05455,1.05455,1.05455,6900000.0
2009-11-13 06:06:00,1.05455,1.05465,1.05455,1.05465,23400000.0
2009-11-13 06:07:00,1.05465,1.05465,1.05465,1.05465,15000000.0
2009-11-13 06:08:00,1.05465,1.05465,1.05465,1.05465,13200000.0
2009-11-13 06:09:00,1.0547,1.0549,1.05465,1.05465,18500000.0
2009-11-13 06:10:00,1.05465,1.0548,1.05465,1.0548,15400000.0
2009-11-13 06:11:00,1.0548,1.05495,1.0548,1.05495,19800000.0
2009-11-13 06:12:00,1.05495,1.05495,1.05495,1.05495,1600000.0
2009-11-13 06:13:00,1.05478,1.05484,1.05466,1.05484,166900000.0
2009-11-13 06:14:00,1.0548,1.05489,1.05474,1.05483,172600000.0
2009-11-13 06:15:00,1.05495,1.055,1.05495,1.05495,49100000.0
2009-11-13 06:16:00,1.05495,1.05495,1.05495,1.05495,14400000.0
2009-11-13 06:17:00,1.05495,1.05495,1.05495,1.05495,18300000.0
2009-11-13 06:18:00,1.05495,1.05495,1.05495,1.05495,35600000.0
2009-11-13 06:19:00,1.05495,1.05525,1.05495,1.0551,64300000.0
2009-11-13 06:20:00,1.05505,1.0552,1.05505,1.05515,40200000.0
2009-11-13 06:21:00,1.05515,1.05535,1.05515,1.05535,33800000.0
2009-11-13 06:22:00,1.05535,1.0557,1.05535,1.0557,26900000.0
2009-11-13 06:23:00,1.0557,1.0557,1.05555,1.05555,17200000.0
2009-11-13 06:24:00,1.05555,1.05555,1.05535,1.05535,30900000.0
2009-11-13 06:25:00,1.05535,1.056,1.05535,1.056,44100000.0
2009-11-13 06:26:00,1.056,1.056,1.05575,1.05585,27100000.0
2009-11-13 06:27:00,1.0558,1.0559,1.05575,1.05575,52600000.0
2009-11-13 06:28:00,1.0557,1.0557,1.05555,1.05555,25100000.0
2009-11-13 06:29:00,1.05555,1.05555,1.05515,1.0553,75200000.0
2009-11-13 06:30:00,1.05525,1.0553,1.05525,1.05525,18400000.0
2009-11-13 06:31:00,1.05525,1.0553,1.05515,1.05515,29800000.0
2009-11-13 06:32:00,1.0552,1.0552,1.0551,1.0551,44800000.0
2009-11-13 06:33:00,1.0551,1.0551,1.0551,1.0551,3000000.0
2009-11-13 06:34:00,1.0551,1.0551,1.0551,1.0551,7000000.0
2009-11-13 06:35:00,1.0551,1.0551,1.0551,1.0551,5000000.0
2009-11-13 06:36:00,1.0551,1.05515,1.0551,1.05515,20000000.0
2009-11-13 06:37:00,1.0552,1.0552,1.0552,1.0552,10000000.0
2009-11-13 06:38:00,1.0552,1.0552,1.05515,1.05515,15600000.0
2009-11-13 06:39:00,1.05515,1.05535,1.05515,1.05535,37600000.0
2009-11-13 06:40:00,1.05535,1.05535,1.05535,1.05535,10400000.0
2009-11-13 06:41:00,1.05535,1.05535,1.0551,1.0552,42800000.0
2009-11-13 06:42:00,1.0552,1.0552,1.0552,1.0552,3000000.0
2009-11-13 06:43:00,1.05508,1.05516,1.05496,1.05516,215500000.0
2009-11-13 06:44:00,1.0552,1.0552,1.0552,1.0552,1000000.0
2009-11-13 06:45:00,1.0552,1.0552,1.05515,1.05515,17400000.0
2009-11-13 06:46:00,1.0552,1.0552,1.0552,1.0552,9000000.0
2009-11-13 06:47:00,1.05515,1.05515,1.05515,1.05515,1000000.0
2009-11-13 06:48:00,1.0551,1.0551,1.0551,1.0551,2300000.0
2009-11-13 06:49:00,1.0551,1.05525,1.0551,1.05525,8300000.0
2009-11-13 06:50:00,1.0552,1.05525,1.0552,1.05525,11000000.0
2009-11-13 06:51:00,1.05525,1.05525,1.0552,1.0552,13200000.0
2009-11-13 06:52:00,1.0552,1.0552,1.0552,1.0552,1000000.0
2009-11-13 06:53:00,1.05506,1.05511,1.05498,1.05506,350200000.0
2009-11-13 06:54:00,1.05505,1.05505,1.05475,1.0548,63200000.0
2009-11-13 06:55:00,1.0548,1.05485,1.0548,1.05485,7000000.0
2009-11-13 06:56:00,1.05485,1.05495,1.05485,1.05495,27800000.0
2009-11-13 06:57:00,1.05495,1.0551,1.0549,1.0551,13200000.0
2009-11-13 06:58:00,1.0551,1.05525,1.0551,1.0552,23700000.0
2009-11-13 06:59:00,1.0552,1.05525,1.05515,1.05525,47500000.0
2009-11-13 07:00:00,1.0553,1.0553,1.05525,1.05525,2000000.0
2009-11-13 07:01:00,1.05497,1.05515,1.05497,1.05515,204300000.0
2009-11-13 07:02:00,1.05515,1.05525,1.05515,1.05525,24200000.0
2009-11-13 07:03:00,1.05525,1.05525,1.05525,1.05525,5000000.0
2009-11-13 07:04:00,1.05525,1.05525,1.05525,1.05525,7000000.0
2009-11-13 07:05:00,1.05525,1.05525,1.05515,1.05525,18400000.0
2009-11-13 07:06:00,1.05525,1.05525,1.05525,1.05525,2000000.0
2009-11-13 07:07:00,1.0553,1.0553,1.05525,1.05525,9800000.0
2009-11-13 07:08:00,1.05525,1.0553,1.055,1.05525,30100000.0
2009-11-13 07:09:00,1.05525,1.05525,1.0552,1.0552,7000000.0
2009-11-13 07:10:00,1.0552,1.0552,1.05515,1.05515,63800000.0
2009-11-13 07:11:00,1.05515,1.05515,1.05505,1.05505,64700000.0
2009-11-13 07:12:00,1.05505,1.05505,1.05505,1.05505,25300000.0
2009-11-13 07:13:00,1.0551,1.05515,1.0551,1.0551,8000000.0
2009-11-13 07:14:00,1.05515,1.05525,1.05515,1.05525,32500000.0
2009-11-13 07:15:00,1.05515,1.05515,1.05515,1.05515,8000000.0
2009-11-13 07:16:00,1.05515,1.0553,1.0551,1.05515,27200000.0
2009-11-13 07:17:00,1.05515,1.05525,1.05505,1.0552,90700000.0
2009-11-13 07:18:00,1.0552,1.0552,1.05505,1.0551,27100000.0
2009-11-13 07:19:00,1.05515,1.05515,1.05515,1.05515,42100000.0
2009-11-13 07:20:00,1.05515,1.0552,1.05515,1.0552,16900000.0
2009-11-13 07:21:00,1.05525,1.05525,1.0552,1.0552,7600000.0
2009-11-13 07:22:00,1.0552,1.0552,1.0552,1.0552,2000000.0
2009-11-13 07:23:00,1.05502,1.0551,1.05502,1.05507,362900001.0
2009-11-13 07:24:00,1.0552,1.0552,1.0552,1.0552,1000000.0
2009-11-13 07:25:00,1.05515,1.05515,1.05515,1.05515,38400000.0
2009-11-13 07:26:00,1.05525,1.05525,1.05525,1.05525,1000000.0
2009-11-13 07:27:00,1.05525,1.05525,1.05525,1.05525,3000000.0
2009-11-13 07:28:00,1.05525,1.05525,1.05525,1.05525,3000000.0
2009-11-13 07:29:00,1.05525,1.05525,1.0551,1.05515,34200000.0
2009-11-13 07:30:00,1.05515,1.05515,1.05515,1.05515,24700000.0
2009-11-13 07:31:00,1.05515,1.05525,1.05505,1.05505,38200000.0
2009-11-13 07:32:00,1.05505,1.0551,1.05505,1.0551,8000000.0
2009-11-13 07:33:00,1.0548,1.0549,1.05476,1.0549,143300000.0
2009-11-13 07:34:00,1.0549,1.05495,1.05474,1.05495,399200000.0
2009-11-13 07:35:00,1.05505,1.05515,1.05505,1.05515,6800000.0
2009-11-13 07:36:00,1.0551,1.0552,1.0551,1.05515,7200000.0
2009-11-13 07:37:00,1.0552,1.0552,1.0552,1.0552,3000000.0
2009-11-13 07:38:00,1.05515,1.05525,1.05515,1.05515,43500000.0
2009-11-13 07:39:00,1.0551,1.0551,1.0551,1.0551,3000000.0
2009-11-13 07:40:00,1.0551,1.0551,1.05505,1.05505,4800000.0
2009-11-13 07:41:00,1.0553,1.05535,1.0553,1.0553,19000000.0
2009-11-13 07:42:00,1.0553,1.0553,1.0553,1.0553,4800000.0
2009-11-13 07:43:00,1.05509,1.0552,1.05505,1.05508,331200000.0
2009-11-13 07:44:00,1.0553,1.0553,1.0552,1.0552,10400000.0
2009-11-13 07:45:00,1.0552,1.0552,1.05465,1.05465,103200000.0
2009-11-13 07:46:00,1.05475,1.05475,1.05465,1.05465,31000000.0
2009-11-13 07:47:00,1.05465,1.05475,1.05465,1.05475,18700000.0
2009-11-13 07:48:00,1.05475,1.05475,1.05465,1.05465,33100000.0
2009-11-13 07:49:00,1.05465,1.05465,1.05455,1.05465,48500000.0
2009-11-13 07:50:00,1.05465,1.05485,1.05465,1.05475,14500000.0
2009-11-13 07:51:00,1.05475,1.05475,1.05475,1.05475,2000000.0
2009-11-13 07:52:00,1.05475,1.05475,1.05465,1.05465,11600000.0
2009-11-13 07:53:00,1.05445,1.05455,1.0543,1.0543,25600000.0
2009-11-13 07:54:00,1.0543,1.05445,1.0543,1.0543,40200000.0
2009-11-13 07:55:00,1.0543,1.0544,1.0543,1.0544,11900000.0
2009-11-13 07:56:00,1.05445,1.05445,1.05435,1.05435,33500000.0
2009-11-13 07:57:00,1.05435,1.05435,1.05435,1.05435,42400000.0
2009-11-13 07:58:00,1.05435,1.05445,1.05435,1.05445,23300000.0
2009-11-13 07:59:00,1.05445,1.05445,1.05445,1.05445,13700000.0
2009-11-13 08:00:00,1.05445,1.05445,1.05445,1.05445,4000000.0
2009-11-13 08:01:00,1.05445,1.05445,1.05445,1.05445,4000000.0
2009-11-13 08:02:00,1.05445,1.05445,1.05435,1.05435,44000000.0
2009-11-13 08:03:00,1.05435,1.05435,1.05435,1.05435,42000000.0
2009-11-13 08:04:00,1.05445,1.05445,1.05435,1.05435,42000000.0
2009-11-13 08:05:00,1.05445,1.05445,1.05425,1.0543,38000000.0
2009-11-13 08:06:00,1.0543,1.05435,1.0543,1.05435,34100000.0
2009-11-13 08:07:00,1.05435,1.05435,1.05435,1.05435,24000000.0
2009-11-13 08:08:00,1.05435,1.05445,1.05435,1.05435,61300000.0
2009-11-13 08:09:00,1.05435,1.05435,1.05435,1.05435,40000000.0
2009-11-13 08:10:00,1.05435,1.05435,1.05435,1.05435,34800000.0
2009-11-13 08:11:00,1.05435,1.05435,1.05435,1.05435,48000000.0
2009-11-13 08:12:00,1.05435,1.05435,1.05435,1.05435,25600000.0
2009-11-13 08:13:00,1.05435,1.05435,1.05435,1.05435,25600000.0
2009-11-13 08:14:00,1.05435,1.05435,1.05435,1.05435,22400000.0
2009-11-13 08:15:00,1.05435,1.05435,1.05435,1.05435,22400000.0
2009-11-13 08:16:00,1.05435,1.05435,1.05435,1.05435,22400000.0
2009-11-13 08:17:00,1.05435,1.05435,1.05435,1.05435,11800000.0
2009-11-13 08:18:00,1.05435,1.05435,1.05435,1.05435,4000000.0
2009-11-13 08:19:00,1.05435,1.05445,1.05435,1.05435,49800000.0
2009-11-13 08:20:00,1.05435,1.05435,1.05435,1.05435,34100000.0
2009-11-13 08:21:00,1.05435,1.05435,1.05435,1.05435,38400000.0
2009-11-13 08:22:00,1.05435,1.05435,1.05435,1.05435,29000000.0
2009-11-13 08:23:00,1.05435,1.05445,1.05435,1.05435,79500000.0
2009-11-13 08:24:00,1.05435,1.05435,1.05435,1.05435,53400000.0
2009-11-13 08:25:00,1.05435,1.05445,1.05435,1.05435,59400000.0
2009-11-13 08:26:00,1.05445,1.05455,1.05435,1.05435,48400000.0
2009-11-13 08:27:00,1.05435,1.05445,1.05435,1.05435,29500000.0
2009-11-13 08:28:00,1.05435,1.05445,1.05435,1.05435,99600000.0
2009-11-13 08:29:00,1.05435,1.05435,1.05435,1.05435,3000000.0
2009-11-13 08:30:00,1.0543,1.0543,1.05425,1.05425,62500000.0
2009-11-13 08:31:00,1.05425,1.05445,1.05425,1.05425,23100000.0
2009-11-13 08:32:00,1.05425,1.05425,1.05395,1.054,35300000.0
2009-11-13 08:33:00,1.05405,1.05405,1.0539,1.0539,109000000.0
2009-11-13 08:34:00,1.054,1.054,1.0539,1.05395,84200000.0
2009-11-13 08:35:00,1.05395,1.05415,1.05395,1.05415,82400000.0
2009-11-13 08:36:00,1.05415,1.05425,1.05415,1.05415,26000000.0
2009-11-13 08:37:00,1.05415,1.05425,1.0541,1.05425,41700000.0
2009-11-13 08:38:00,1.05425,1.05425,1.05425,1.05425,6200000.0
2009-11-13 08:39:00,1.05415,1.05445,1.05415,1.05435,20200000.0
2009-11-13 08:40:00,1.05435,1.05435,1.0542,1.0542,23200000.0
2009-11-13 08:41:00,1.0542,1.05445,1.05415,1.05425,61500000.0
2009-11-13 08:42:00,1.0543,1.0543,1.05405,1.05405,65800000.0
2009-11-13 08:43:00,1.05415,1.05415,1.05415,1.05415,3000000.0
2009-11-13 08:44:00,1.05405,1.05435,1.05405,1.05425,57600000.0
2009-11-13 08:45:00,1.0543,1.0543,1.05395,1.05395,50700000.0
2009-11-13 08:46:00,1.05395,1.054,1.05365,1.0539,66200000.0
2009-11-13 08:47:00,1.05385,1.0539,1.05365,1.05375,81700000.0
2009-11-13 08:48:00,1.05375,1.05375,1.0534,1.05345,138700000.0
2009-11-13 08:49:00,1.05345,1.05355,1.05345,1.05345,61700000.0
2009-11-13 08:50:00,1.05345,1.05365,1.05345,1.05365,69800000.0
2009-11-13 08:51:00,1.05365,1.05365,1.05305,1.05305,128400000.0
2009-11-13 08:52:00,1.0531,1.0531,1.05255,1.05255,120300000.0
2009-11-13 08:53:00,1.05255,1.0527,1.05255,1.0527,49900000.0
2009-11-13 08:54:00,1.0527,1.0527,1.05235,1.05255,75300000.0
2009-11-13 08:55:00,1.05255,1.0527,1.05255,1.0527,32100000.0
2009-11-13 08:56:00,1.0527,1.0527,1.0527,1.0527,18000000.0
2009-11-13 08:57:00,1.0527,1.05275,1.0524,1.05265,53100000.0
2009-11-13 08:58:00,1.05265,1.05265,1.05255,1.0526,78600000.0
2009-11-13 08:59:00,1.0526,1.0527,1.0524,1.05265,57800000.0
2009-11-13 09:00:00,1.05265,1.05275,1.05265,1.05265,180500000.0
2009-11-13 09:01:00,1.05265,1.05275,1.05235,1.05235,285600000.0
2009-11-13 09:02:00,1.05235,1.05235,1.05215,1.05235,125800000.0
2009-11-13 09:03:00,1.05235,1.05245,1.0523,1.0524,140200000.0
2009-11-13 09:04:00,1.0524,1.05265,1.0522,1.05245,176000000.0
2009-11-13 09:05:00,1.0524,1.05275,1.05235,1.0527,258799998.0
2009-11-13 09:06:00,1.0527,1.05295,1.0527,1.05285,151900000.0
2009-11-13 09:07:00,1.05285,1.05285,1.05265,1.0527,255100000.0
2009-11-13 09:08:00,1.0527,1.0528,1.05235,1.05275,228600000.0
2009-11-13 09:09:00,1.05275,1.0528,1.05255,1.05255,243400000.0
2009-11-13 09:10:00,1.05255,1.0526,1.05235,1.0524,274000000.0
2009-11-13 09:11:00,1.0524,1.0524,1.05235,1.0524,99300000.0
2009-11-13 09:12:00,1.0524,1.0524,1.05235,1.05235,280200000.0
2009-11-13 09:13:00,1.05235,1.0524,1.05225,1.05235,178600000.0
2009-11-13 09:14:00,1.05235,1.05245,1.0521,1.05235,326900000.0
2009-11-13 09:15:00,1.05235,1.05245,1.05235,1.05235,289800000.0
2009-11-13 09:16:00,1.05225,1.0523,1.0522,1.05225,71100000.0
2009-11-13 09:17:00,1.05225,1.05225,1.0521,1.0521,128800000.0
2009-11-13 09:18:00,1.0521,1.05235,1.0521,1.0522,260000000.0
2009-11-13 09:19:00,1.0522,1.05225,1.0515,1.0515,262000000.0
2009-11-13 09:20:00,1.0515,1.0519,1.05145,1.05185,291500000.0
2009-11-13 09:21:00,1.05185,1.05225,1.05145,1.05215,245000000.0
2009-11-13 09:22:00,1.05215,1.0524,1.05215,1.0524,99300000.0
2009-11-13 09:23:00,1.05245,1.0528,1.05245,1.05255,300800000.0
2009-11-13 09:24:00,1.0526,1.0526,1.0523,1.05235,69500000.0
2009-11-13 09:25:00,1.05235,1.05235,1.05235,1.05235,84000000.0
2009-11-13 09:26:00,1.05235,1.05265,1.0523,1.05255,86700000.0
2009-11-13 09:27:00,1.0527,1.0529,1.0527,1.0528,49200000.0
2009-11-13 09:28:00,1.0527,1.0528,1.05235,1.05255,176100000.0
2009-11-13 09:29:00,1.05255,1.05265,1.05235,1.0524,206600000.0
2009-11-13 09:30:00,1.0524,1.0524,1.0523,1.05235,56400000.0
2009-11-13 09:31:00,1.05235,1.05245,1.0523,1.0523,113600000.0
2009-11-13 09:32:00,1.05235,1.05245,1.0523,1.05235,38600000.0
2009-11-13 09:33:00,1.05235,1.05245,1.05225,1.0523,65700000.0
2009-11-13 09:34:00,1.05235,1.05265,1.05225,1.05265,112200000.0
2009-11-13 09:35:00,1.05265,1.05265,1.0522,1.0523,68600000.0
2009-11-13 09:36:00,1.0523,1.0523,1.05225,1.05225,139200000.0
2009-11-13 09:37:00,1.05225,1.05225,1.0522,1.05225,83200000.0
2009-11-13 09:38:00,1.05225,1.05235,1.05225,1.05235,78100000.0
2009-11-13 09:39:00,1.05235,1.05245,1.05225,1.05245,125100000.0
2009-11-13 09:40:00,1.05245,1.05275,1.05245,1.05275,357299998.0
2009-11-13 09:41:00,1.05275,1.0528,1.05245,1.0525,255199999.0
2009-11-13 09:42:00,1.0525,1.0525,1.05225,1.05225,58200000.0
2009-11-13 09:43:00,1.05225,1.05235,1.05225,1.05225,77100000.0
2009-11-13 09:44:00,1.05225,1.05245,1.0522,1.05225,39600000.0
2009-11-13 09:45:00,1.05225,1.05245,1.05225,1.05245,88300000.0
2009-11-13 09:46:00,1.05245,1.05255,1.0523,1.05245,118600000.0
2009-11-13 09:47:00,1.05245,1.05245,1.05225,1.05225,40800000.0
2009-11-13 09:48:00,1.05225,1.0525,1.05225,1.0523,301200000.0
2009-11-13 09:49:00,1.0523,1.0523,1.05165,1.05165,161200000.0
2009-11-13 09:50:00,1.05165,1.05215,1.05165,1.0518,275100000.0
2009-11-13 09:51:00,1.05175,1.05245,1.05175,1.0524,33700000.0
2009-11-13 09:52:00,1.0525,1.0525,1.05225,1.05225,39000000.0
2009-11-13 09:53:00,1.05225,1.05225,1.052,1.052,31100000.0
2009-11-13 09:54:00,1.05205,1.05205,1.0519,1.0519,104000000.0
2009-11-13 09:55:00,1.0519,1.0519,1.0518,1.0518,282300000.0
2009-11-13 09:56:00,1.0518,1.05185,1.05175,1.05175,97200000.0
2009-11-13 09:57:00,1.0518,1.05195,1.0517,1.0519,242600000.0
2009-11-13 09:58:00,1.05195,1.05195,1.05185,1.05185,42400000.0
2009-11-13 09:59:00,1.05185,1.0521,1.05185,1.052,184400000.0
2009-11-13 10:00:00,1.052,1.0521,1.05195,1.05195,156900000.0
2009-11-13 10:01:00,1.05195,1.0522,1.05195,1.0521,319800000.0
2009-11-13 10:02:00,1.05205,1.05215,1.05185,1.05215,93000000.0
2009-11-13 10:03:00,1.05215,1.0522,1.05215,1.0522,22500000.0
2009-11-13 10:04:00,1.05225,1.05235,1.05195,1.05235,44900000.0
2009-11-13 10:05:00,1.05235,1.05235,1.05185,1.05205,158000000.0
2009-11-13 10:06:00,1.05205,1.0521,1.05185,1.05185,431500000.0
2009-11-13 10:07:00,1.05185,1.0523,1.05185,1.0522,421300000.0
2009-11-13 10:08:00,1.0522,1.05235,1.0522,1.05235,87900000.0
2009-11-13 10:09:00,1.05235,1.05235,1.0522,1.05225,106900000.0
2009-11-13 10:10:00,1.05225,1.05255,1.05225,1.05235,87400000.0
2009-11-13 10:11:00,1.05235,1.05245,1.05225,1.05225,146500000.0
2009-11-13 10:12:00,1.05225,1.0523,1.05225,1.0523,9000000.0
2009-11-13 10:13:00,1.05225,1.05225,1.05215,1.05215,62300000.0
2009-11-13 10:14:00,1.0522,1.0523,1.05215,1.0523,116300000.0
2009-11-13 10:15:00,1.05235,1.05255,1.0522,1.0522,250900000.0
2009-11-13 10:16:00,1.05215,1.0522,1.0518,1.0519,262400000.0
2009-11-13 10:17:00,1.0519,1.0519,1.0515,1.05185,320300000.0
2009-11-13 10:18:00,1.05185,1.0521,1.05175,1.05205,293600000.0
2009-11-13 10:19:00,1.05205,1.0521,1.0518,1.0518,103600000.0
2009-11-13 10:20:00,1.0518,1.05205,1.0517,1.05185,374299999.0
2009-11-13 10:21:00,1.05185,1.052,1.05155,1.0518,329100000.0
2009-11-13 10:22:00,1.0518,1.0518,1.05155,1.05165,168600000.0
2009-11-13 10:23:00,1.05165,1.05165,1.05155,1.05165,151800000.0
2009-11-13 10:24:00,1.05165,1.05165,1.05075,1.0508,207100000.0
2009-11-13 10:25:00,1.0508,1.051,1.05075,1.05075,333100000.0
2009-11-13 10:26:00,1.05075,1.05095,1.0502,1.0503,271400000.0
2009-11-13 10:27:00,1.0503,1.0509,1.0503,1.0508,262900000.0
2009-11-13 10:28:00,1.0508,1.0508,1.05065,1.0507,85300000.0
2009-11-13 10:29:00,1.0507,1.05075,1.0506,1.05065,456800000.0
2009-11-13 10:30:00,1.05065,1.05065,1.0501,1.05015,410300000.0
2009-11-13 10:31:00,1.05015,1.0502,1.0499,1.0499,122600000.0
2009-11-13 10:32:00,1.04995,1.05,1.0498,1.04995,107700000.0
2009-11-13 10:33:00,1.0501,1.05035,1.0501,1.05035,51200000.0
2009-11-13 10:34:00,1.05035,1.0507,1.05035,1.05055,100200000.0
2009-11-13 10:35:00,1.05055,1.05075,1.0505,1.05055,143100000.0
2009-11-13 10:36:00,1.0506,1.0507,1.0506,1.05065,38900000.0
2009-11-13 10:37:00,1.05065,1.05085,1.05065,1.05085,59200000.0
2009-11-13 10:38:00,1.05085,1.0509,1.05085,1.05085,50800000.0
2009-11-13 10:39:00,1.05105,1.05135,1.051,1.05135,27400000.0
2009-11-13 10:40:00,1.05135,1.05135,1.0511,1.05125,34500000.0
2009-11-13 10:41:00,1.05125,1.0513,1.0512,1.0513,50100000.0
2009-11-13 10:42:00,1.0512,1.05135,1.0512,1.05135,13000000.0
2009-11-13 10:43:00,1.05135,1.0514,1.05125,1.05125,49100000.0
2009-11-13 10:44:00,1.05125,1.05125,1.05115,1.05125,51500000.0
2009-11-13 10:45:00,1.05125,1.05155,1.0512,1.05145,138500000.0
2009-11-13 10:46:00,1.05145,1.05145,1.0512,1.0512,107000000.0
2009-11-13 10:47:00,1.0512,1.0513,1.0512,1.0512,200600000.0
2009-11-13 10:48:00,1.05115,1.05115,1.05095,1.05095,110300000.0
2009-11-13 10:49:00,1.05095,1.05095,1.0507,1.05075,109300000.0
2009-11-13 10:50:00,1.05075,1.0508,1.0505,1.0506,206300000.0
2009-11-13 10:51:00,1.0506,1.0507,1.05055,1.05065,164200000.0
2009-11-13 10:52:00,1.05065,1.05065,1.05065,1.05065,46200000.0
2009-11-13 10:53:00,1.05065,1.05075,1.05065,1.05065,48400000.0
2009-11-13 10:54:00,1.05065,1.05065,1.0503,1.0506,253700000.0
2009-11-13 10:55:00,1.0506,1.0506,1.05045,1.0505,194300000.0
2009-11-13 10:56:00,1.0505,1.0506,1.05035,1.0505,133100000.0
2009-11-13 10:57:00,1.0505,1.05085,1.05025,1.05085,124500000.0
2009-11-13 10:58:00,1.05085,1.05095,1.05065,1.05065,277400000.0
2009-11-13 10:59:00,1.05065,1.05065,1.05025,1.05045,173200000.0
2009-11-13 11:00:00,1.05035,1.0505,1.05015,1.05025,420700000.0
2009-11-13 11:01:00,1.05035,1.0507,1.05035,1.05045,456000000.0
2009-11-13 11:02:00,1.05045,1.05065,1.05045,1.05065,263600001.0
2009-11-13 11:03:00,1.05065,1.0507,1.0502,1.0502,192000000.0
2009-11-13 11:04:00,1.0502,1.0503,1.0502,1.05025,132200000.0
2009-11-13 11:05:00,1.05025,1.05045,1.05025,1.05045,61500000.0
2009-11-13 11:06:00,1.0504,1.05045,1.05,1.0503,69000000.0
2009-11-13 11:07:00,1.05025,1.05065,1.0502,1.0506,102600000.0
2009-11-13 11:08:00,1.0506,1.0506,1.0506,1.0506,19200000.0
2009-11-13 11:09:00,1.0506,1.0506,1.0506,1.0506,4800000.0
2009-11-13 11:10:00,1.0506,1.05095,1.0506,1.05095,63500000.0
2009-11-13 11:11:00,1.05095,1.0513,1.05095,1.0511,27000000.0
2009-11-13 11:12:00,1.0511,1.0512,1.0511,1.0512,25100000.0
2009-11-13 11:13:00,1.0512,1.0512,1.05095,1.051,39000000.0
2009-11-13 11:14:00,1.051,1.0511,1.051,1.051,25200000.0
2009-11-13 11:15:00,1.051,1.051,1.05085,1.051,47800000.0
2009-11-13 11:16:00,1.051,1.05125,1.051,1.05125,19600000.0
2009-11-13 11:17:00,1.05125,1.0513,1.05115,1.05115,23400000.0
2009-11-13 11:18:00,1.05115,1.05125,1.051,1.05105,96000000.0
2009-11-13 11:19:00,1.051,1.05125,1.05085,1.05085,165200000.0
2009-11-13 11:20:00,1.05085,1.05085,1.0507,1.0508,23500000.0
2009-11-13 11:21:00,1.0508,1.0513,1.05045,1.0509,108200000.0
2009-11-13 11:22:00,1.0509,1.0509,1.0508,1.0508,61800000.0
2009-11-13 11:23:00,1.0508,1.0508,1.0506,1.05065,112100000.0
2009-11-13 11:24:00,1.0507,1.0507,1.05025,1.0503,83200000.0
2009-11-13 11:25:00,1.0503,1.05055,1.05025,1.05055,43500000.0
2009-11-13 11:26:00,1.05055,1.05065,1.05045,1.05045,80200000.0
2009-11-13 11:27:00,1.05045,1.0506,1.05045,1.0506,200400000.0
2009-11-13 11:28:00,1.0506,1.05075,1.05045,1.05065,349900000.0
2009-11-13 11:29:00,1.05065,1.05105,1.05055,1.051,104600000.0
2009-11-13 11:30:00,1.051,1.051,1.0509,1.051,21200000.0
2009-11-13 11:31:00,1.05095,1.05095,1.05055,1.05085,178500000.0
2009-11-13 11:32:00,1.05085,1.0512,1.05085,1.05085,236200000.0
2009-11-13 11:33:00,1.05085,1.0511,1.05085,1.051,131100000.0
2009-11-13 11:34:00,1.051,1.05115,1.051,1.05115,57500000.0
2009-11-13 11:35:00,1.0511,1.05115,1.05095,1.05105,183600000.0
2009-11-13 11:36:00,1.0511,1.05165,1.0511,1.05165,44200000.0
2009-11-13 11:37:00,1.05165,1.05175,1.05155,1.05165,42000000.0
2009-11-13 11:38:00,1.05165,1.05165,1.05145,1.05155,171600000.0
2009-11-13 11:39:00,1.05155,1.05215,1.05155,1.052,239800000.0
2009-11-13 11:40:00,1.05195,1.05235,1.05195,1.05235,200300000.0
2009-11-13 11:41:00,1.05235,1.0525,1.05235,1.0524,229900000.0
2009-11-13 11:42:00,1.0524,1.05245,1.05225,1.05225,255800000.0
2009-11-13 11:43:00,1.0523,1.0525,1.0521,1.05235,258600000.0
2009-11-13 11:44:00,1.05235,1.0524,1.0523,1.05235,126600000.0
2009-11-13 11:45:00,1.05235,1.05235,1.05225,1.0523,143000000.0
2009-11-13 11:46:00,1.05225,1.05235,1.05225,1.05235,35400000.0
2009-11-13 11:47:00,1.05235,1.05235,1.0523,1.0523,20100000.0
2009-11-13 11:48:00,1.0523,1.0524,1.0523,1.05235,34600000.0
2009-11-13 11:49:00,1.05235,1.05235,1.05235,1.05235,14800000.0
2009-11-13 11:50:00,1.0523,1.05235,1.05205,1.05225,178699999.0
2009-11-13 11:51:00,1.05225,1.05235,1.0522,1.05235,36900000.0
2009-11-13 11:52:00,1.0523,1.0524,1.05225,1.05235,86900000.0
2009-11-13 11:53:00,1.05235,1.05235,1.05235,1.05235,6000000.0
2009-11-13 11:54:00,1.05235,1.05245,1.0523,1.0524,132400000.0
2009-11-13 11:55:00,1.0524,1.0525,1.0523,1.05245,331300000.0
2009-11-13 11:56:00,1.05255,1.0529,1.05255,1.05285,284600000.0
2009-11-13 11:57:00,1.05285,1.0533,1.0528,1.0532,325000000.0
2009-11-13 11:58:00,1.0532,1.0535,1.05315,1.0533,211000000.0
2009-11-13 11:59:00,1.0533,1.05355,1.0529,1.0535,260800000.0
2009-11-13 12:00:00,1.0535,1.0538,1.05335,1.05375,231200000.0
2009-11-13 12:01:00,1.05375,1.05385,1.0536,1.0536,127800000.0
2009-11-13 12:02:00,1.0536,1.0536,1.0531,1.0534,149199999.0
2009-11-13 12:03:00,1.0534,1.0536,1.0534,1.0535,272600000.0
2009-11-13 12:04:00,1.0535,1.0535,1.0534,1.0534,27600000.0
2009-11-13 12:05:00,1.0534,1.0534,1.0533,1.05335,109300000.0
2009-11-13 12:06:00,1.05335,1.0536,1.0533,1.05355,204800000.0
2009-11-13 12:07:00,1.0535,1.05355,1.05345,1.0535,82200000.0
2009-11-13 12:08:00,1.0535,1.0535,1.05345,1.05345,92800000.0
2009-11-13 12:09:00,1.05345,1.0535,1.0534,1.0534,156800000.0
2009-11-13 12:10:00,1.0535,1.0535,1.05345,1.0535,54300000.0
2009-11-13 12:11:00,1.0535,1.0535,1.05345,1.0535,71500000.0
2009-11-13 12:12:00,1.0535,1.05365,1.0535,1.05355,117100000.0
2009-11-13 12:13:00,1.05355,1.0536,1.05355,1.0536,165600000.0
2009-11-13 12:14:00,1.0536,1.05365,1.05345,1.05345,104400000.0
2009-11-13 12:15:00,1.05345,1.0537,1.05345,1.05365,176800000.0
2009-11-13 12:16:00,1.0537,1.05405,1.0537,1.05405,232100001.0
2009-11-13 12:17:00,1.05405,1.0541,1.05385,1.05385,87700000.0
2009-11-13 12:18:00,1.05385,1.05385,1.05375,1.05375,181100000.0
2009-11-13 12:19:00,1.05375,1.05375,1.0537,1.05375,92100000.0
2009-11-13 12:20:00,1.05375,1.05385,1.0537,1.0537,215100000.0
2009-11-13 12:21:00,1.0537,1.0537,1.05335,1.05335,208600000.0
2009-11-13 12:22:00,1.05335,1.05345,1.0531,1.0533,267800001.0
2009-11-13 12:23:00,1.0533,1.05355,1.0533,1.0534,81000000.0
2009-11-13 12:24:00,1.0534,1.0535,1.0533,1.0535,28500000.0
2009-11-13 12:25:00,1.0535,1.0536,1.0534,1.0534,47300000.0
2009-11-13 12:26:00,1.0534,1.0535,1.0534,1.05345,29600000.0
2009-11-13 12:27:00,1.05345,1.05345,1.05345,1.05345,22600000.0
2009-11-13 12:28:00,1.05345,1.0535,1.05335,1.05345,98100000.0
2009-11-13 12:29:00,1.05345,1.05465,1.05345,1.0546,61600001.0
2009-11-13 12:30:00,1.0545,1.0545,1.05425,1.0544,271000000.0
2009-11-13 12:31:00,1.0544,1.05475,1.0543,1.05465,106800001.0
2009-11-13 12:32:00,1.05465,1.0547,1.05465,1.05465,21000000.0
2009-11-13 12:33:00,1.0544,1.0547,1.0544,1.0546,81000000.0
2009-11-13 12:34:00,1.0545,1.05465,1.05445,1.0546,267500000.0
2009-11-13 12:35:00,1.0546,1.0547,1.0542,1.0547,181900000.0
2009-11-13 12:36:00,1.0547,1.05475,1.0547,1.05475,53100000.0
2009-11-13 12:37:00,1.05475,1.05475,1.05465,1.05465,56500000.0
2009-11-13 12:38:00,1.0546,1.0547,1.05455,1.0547,36800000.0
2009-11-13 12:39:00,1.05465,1.05465,1.05455,1.05455,91500000.0
2009-11-13 12:40:00,1.05455,1.05455,1.054,1.05455,243000000.0
2009-11-13 12:41:00,1.05455,1.0547,1.0545,1.05455,259300000.0
2009-11-13 12:42:00,1.05455,1.0546,1.05455,1.0546,14600000.0
2009-11-13 12:43:00,1.0546,1.05495,1.0546,1.05485,146500000.0
2009-11-13 12:44:00,1.05485,1.055,1.05485,1.055,66800000.0
2009-11-13 12:45:00,1.055,1.0552,1.0549,1.0549,71900000.0
2009-11-13 12:46:00,1.05485,1.0549,1.05485,1.05485,98000000.0
2009-11-13 12:47:00,1.05485,1.0551,1.0548,1.05495,163100000.0
2009-11-13 12:48:00,1.055,1.055,1.0549,1.05495,26100000.0
2009-11-13 12:49:00,1.0549,1.055,1.0549,1.055,69400000.0
2009-11-13 12:50:00,1.055,1.055,1.0549,1.05495,87500000.0
2009-11-13 12:51:00,1.05495,1.05495,1.0549,1.0549,50400000.0
2009-11-13 12:52:00,1.0549,1.05495,1.0549,1.0549,62300000.0
2009-11-13 12:53:00,1.05495,1.05495,1.05495,1.05495,53800000.0
2009-11-13 12:54:00,1.05495,1.05515,1.05495,1.05515,368500000.0
2009-11-13 12:55:00,1.05515,1.05525,1.05485,1.0549,211800000.0
2009-11-13 12:56:00,1.0549,1.0549,1.0548,1.0549,187700000.0
2009-11-13 12:57:00,1.0549,1.0549,1.05485,1.05485,125500000.0
2009-11-13 12:58:00,1.05485,1.05485,1.05485,1.05485,9100000.0
2009-11-13 12:59:00,1.05485,1.05485,1.0546,1.0546,48000000.0
2009-11-13 13:00:00,1.0546,1.0546,1.0545,1.0545,70200000.0
2009-11-13 13:01:00,1.0545,1.0545,1.0544,1.0544,125500000.0
2009-11-13 13:02:00,1.0544,1.0544,1.0542,1.0542,54300000.0
2009-11-13 13:03:00,1.0542,1.0542,1.05395,1.05405,75000000.0
2009-11-13 13:04:00,1.054,1.0542,1.0539,1.0542,276200000.0
2009-11-13 13:05:00,1.0542,1.0542,1.0539,1.05415,389900000.0
2009-11-13 13:06:00,1.05415,1.05425,1.05415,1.05425,149600000.0
2009-11-13 13:07:00,1.05425,1.05425,1.0542,1.05425,65500000.0
2009-11-13 13:08:00,1.05425,1.05425,1.05395,1.05395,109300000.0
2009-11-13 13:09:00,1.05395,1.05395,1.0535,1.0535,274500000.0
2009-11-13 13:10:00,1.0535,1.05365,1.0535,1.05365,151700001.0
2009-11-13 13:11:00,1.05365,1.0538,1.05365,1.0537,77100000.0
2009-11-13 13:12:00,1.0537,1.0537,1.05365,1.05365,33600000.0
2009-11-13 13:13:00,1.05365,1.05365,1.05365,1.05365,58700000.0
2009-11-13 13:14:00,1.05365,1.05365,1.0528,1.0529,231800000.0
2009-11-13 13:15:00,1.0529,1.0529,1.0526,1.05275,106300000.0
2009-11-13 13:16:00,1.05275,1.0528,1.0526,1.0527,322699997.0
2009-11-13 13:17:00,1.05265,1.0528,1.05265,1.0528,127700000.0
2009-11-13 13:18:00,1.0528,1.0528,1.0527,1.05275,172100000.0
2009-11-13 13:19:00,1.05275,1.0528,1.05265,1.05275,219100002.0
2009-11-13 13:20:00,1.0527,1.0528,1.05265,1.0527,261300000.0
2009-11-13 13:21:00,1.05275,1.0529,1.0527,1.05285,157900000.0
2009-11-13 13:22:00,1.05285,1.0531,1.05285,1.05305,220600000.0
2009-11-13 13:23:00,1.05305,1.05315,1.05305,1.0531,43300000.0
2009-11-13 13:24:00,1.0531,1.05335,1.0531,1.0533,88600000.0
2009-11-13 13:25:00,1.0533,1.0533,1.053,1.053,261800000.0
2009-11-13 13:26:00,1.053,1.05305,1.053,1.05305,72100000.0
2009-11-13 13:27:00,1.0531,1.0532,1.053,1.05315,234400000.0
2009-11-13 13:28:00,1.05315,1.0532,1.0531,1.0531,89700000.0
2009-11-13 13:29:00,1.05305,1.0531,1.05305,1.05305,72600000.0
2009-11-13 13:30:00,1.05305,1.05315,1.0526,1.0529,240599999.0
2009-11-13 13:31:00,1.0529,1.053,1.0529,1.053,119000000.0
2009-11-13 13:32:00,1.053,1.05305,1.05285,1.05295,207400000.0
2009-11-13 13:33:00,1.05295,1.05305,1.05295,1.05305,48300000.0
2009-11-13 13:34:00,1.05305,1.05305,1.053,1.05305,22400000.0
2009-11-13 13:35:00,1.05305,1.05305,1.053,1.05305,21600000.0
2009-11-13 13:36:00,1.05305,1.05305,1.053,1.053,56400000.0
2009-11-13 13:37:00,1.053,1.05305,1.053,1.053,63900000.0
2009-11-13 13:38:00,1.053,1.05315,1.053,1.0531,184800000.0
2009-11-13 13:39:00,1.05305,1.0531,1.05295,1.05305,130800000.0
2009-11-13 13:40:00,1.05305,1.0531,1.05305,1.05305,25600000.0
2009-11-13 13:41:00,1.05305,1.0531,1.05305,1.0531,36400000.0
2009-11-13 13:42:00,1.0531,1.0531,1.05305,1.0531,10400000.0
2009-11-13 13:43:00,1.05305,1.05315,1.05305,1.05315,7400000.0
2009-11-13 13:44:00,1.05315,1.05315,1.05315,1.05315,250000.0
2009-11-13 13:45:00,1.05315,1.05315,1.05315,1.05315,1750000.0
2009-11-13 13:46:00,1.05315,1.05315,1.05315,1.05315,510000.0
2009-11-13 13:47:00,1.05315,1.05315,1.05315,1.05315,1780000.0
2009-11-13 13:48:00,1.05315,1.0532,1.05315,1.05315,10330000.0
2009-11-13 13:49:00,1.05315,1.05325,1.05315,1.05325,12840000.0
2009-11-13 13:50:00,1.05325,1.05325,1.05315,1.05315,17710000.0
2009-11-13 13:51:00,1.0532,1.0532,1.05315,1.05315,18400000.0
2009-11-13 13:52:00,1.05315,1.05315,1.0528,1.0528,64900000.0
2009-11-13 13:53:00,1.0528,1.0528,1.0524,1.05245,352200001.0
2009-11-13 13:54:00,1.05245,1.05255,1.05235,1.05255,79300000.0
2009-11-13 13:55:00,1.05255,1.05285,1.05245,1.05285,161400000.0
2009-11-13 13:56:00,1.05285,1.05285,1.0526,1.05265,75900000.0
2009-11-13 13:57:00,1.05265,1.05265,1.05255,1.05255,74800000.0
2009-11-13 13:58:00,1.05255,1.0526,1.05255,1.05255,115300000.0
2009-11-13 13:59:00,1.0525,1.0526,1.05235,1.0524,170000000.0
2009-11-13 14:00:00,1.0524,1.0524,1.0522,1.05235,283400000.0
2009-11-13 14:01:00,1.05235,1.0524,1.05215,1.05225,64600000.0
2009-11-13 14:02:00,1.0522,1.0524,1.052,1.05215,151700000.0
2009-11-13 14:03:00,1.05215,1.05225,1.05215,1.05215,19900000.0
2009-11-13 14:04:00,1.05225,1.05235,1.05225,1.05225,13000000.0
2009-11-13 14:05:00,1.05225,1.05225,1.05205,1.05215,51600000.0
2009-11-13 14:06:00,1.05215,1.05215,1.05205,1.05205,107200000.0
2009-11-13 14:07:00,1.05205,1.0522,1.05205,1.05215,51000000.0
2009-11-13 14:08:00,1.05215,1.0522,1.05205,1.05215,42700000.0
2009-11-13 14:09:00,1.05215,1.05215,1.0521,1.0521,17600000.0
2009-11-13 14:10:00,1.0521,1.05215,1.0521,1.05215,13400000.0
2009-11-13 14:11:00,1.0521,1.05245,1.0521,1.0524,27800000.0
2009-11-13 14:12:00,1.05245,1.05255,1.05235,1.05235,60400000.0
2009-11-13 14:13:00,1.05235,1.0526,1.05235,1.0526,47800000.0
2009-11-13 14:14:00,1.05236,1.05239,1.05186,1.05195,112600000.0
2009-11-13 14:15:00,1.05255,1.0527,1.05255,1.05265,48200000.0
2009-11-13 14:16:00,1.05265,1.05275,1.05265,1.0527,52400000.0
2009-11-13 14:17:00,1.0527,1.0527,1.0526,1.0526,5200000.0
2009-11-13 14:18:00,1.0527,1.05285,1.0527,1.05285,20000000.0
2009-11-13 14:19:00,1.05285,1.05285,1.0528,1.0528,32200000.0
2009-11-13 14:20:00,1.0528,1.0529,1.0528,1.05285,15100000.0
2009-11-13 14:21:00,1.05285,1.05295,1.05285,1.05285,37600000.0
2009-11-13 14:22:00,1.05285,1.05295,1.05285,1.0529,48300000.0
2009-11-13 14:23:00,1.0529,1.05295,1.05285,1.0529,27700000.0
2009-11-13 14:24:00,1.05285,1.05305,1.05285,1.053,76800000.0
2009-11-13 14:25:00,1.0531,1.05315,1.053,1.05315,45000000.0
2009-11-13 14:26:00,1.05315,1.05345,1.05315,1.05345,101400000.0
2009-11-13 14:27:00,1.05345,1.05345,1.0533,1.05335,42900000.0
2009-11-13 14:28:00,1.05335,1.05385,1.05335,1.05365,90500000.0
2009-11-13 14:29:00,1.05365,1.0537,1.05355,1.05365,70100000.0
2009-11-13 14:30:00,1.05365,1.05365,1.0535,1.05355,127200000.0
2009-11-13 14:31:00,1.05355,1.05355,1.0535,1.05355,56000000.0
2009-11-13 14:32:00,1.05355,1.05355,1.0535,1.0535,19900000.0
2009-11-13 14:33:00,1.0535,1.0535,1.0534,1.0534,27800000.0
2009-11-13 14:34:00,1.05335,1.05335,1.0533,1.0533,26900000.0
2009-11-13 14:35:00,1.0533,1.0533,1.0532,1.05325,37900000.0
2009-11-13 14:36:00,1.05325,1.0535,1.05325,1.0535,31800000.0
2009-11-13 14:37:00,1.0534,1.0535,1.0531,1.0531,99700000.0
2009-11-13 14:38:00,1.05305,1.0534,1.05305,1.05335,65900000.0
2009-11-13 14:39:00,1.05335,1.05335,1.05315,1.05325,46400000.0
2009-11-13 14:40:00,1.05325,1.05325,1.0531,1.0531,38000000.0
2009-11-13 14:41:00,1.0531,1.0531,1.05305,1.0531,27100000.0
2009-11-13 14:42:00,1.0531,1.0531,1.05285,1.05305,36400000.0
2009-11-13 14:43:00,1.05305,1.05305,1.05305,1.05305,13500000.0
2009-11-13 14:44:00,1.05305,1.05305,1.05305,1.05305,14000000.0
2009-11-13 14:45:00,1.05305,1.0534,1.05305,1.0533,100400000.0
2009-11-13 14:46:00,1.0533,1.0533,1.0532,1.0532,94300000.0
2009-11-13 14:47:00,1.0532,1.0533,1.05315,1.05325,182800000.0
2009-11-13 14:48:00,1.05325,1.05345,1.0532,1.05325,241200000.0
2009-11-13 14:49:00,1.05325,1.0535,1.05325,1.05345,257200000.0
2009-11-13 14:50:00,1.05325,1.0533,1.053,1.05305,236200001.0
2009-11-13 14:51:00,1.05295,1.0531,1.05295,1.053,369000000.0
2009-11-13 14:52:00,1.053,1.0534,1.053,1.0533,407300001.0
2009-11-13 14:53:00,1.0533,1.0535,1.0533,1.05345,327600000.0
2009-11-13 14:54:00,1.05345,1.0537,1.0534,1.05345,539800002.0
2009-11-13 14:55:00,1.05345,1.05355,1.05335,1.05345,235800000.0
2009-11-13 14:56:00,1.05345,1.05365,1.05345,1.05355,227300000.0
2009-11-13 14:57:00,1.05355,1.0536,1.0533,1.0533,258600000.0
2009-11-13 14:58:00,1.05335,1.0534,1.0531,1.0531,102400000.0
2009-11-13 14:59:00,1.0531,1.0532,1.0531,1.0532,122200000.0
2009-11-13 15:00:00,1.0532,1.05355,1.05315,1.05345,341200000.0
2009-11-13 15:01:00,1.05345,1.05355,1.05315,1.05325,403400000.0
2009-11-13 15:02:00,1.05325,1.05325,1.0531,1.05325,309300000.0
2009-11-13 15:03:00,1.05325,1.0537,1.05325,1.05365,232500000.0
2009-11-13 15:04:00,1.05355,1.05365,1.05355,1.05355,145500000.0
2009-11-13 15:05:00,1.05355,1.0536,1.0533,1.05355,136700000.0
2009-11-13 15:06:00,1.05355,1.05365,1.05355,1.05355,113400000.0
2009-11-13 15:07:00,1.05355,1.05355,1.05325,1.05335,145600000.0
2009-11-13 15:08:00,1.0533,1.05335,1.05325,1.05325,341399999.0
2009-11-13 15:09:00,1.05325,1.05325,1.0531,1.0531,252500000.0
2009-11-13 15:10:00,1.0531,1.05315,1.0527,1.0527,622800001.0
2009-11-13 15:11:00,1.0528,1.0529,1.0525,1.05275,345100000.0
2009-11-13 15:12:00,1.05275,1.0528,1.05265,1.05275,328700000.0
2009-11-13 15:13:00,1.05275,1.0528,1.05275,1.0528,293400000.0
2009-11-13 15:14:00,1.0528,1.05295,1.05275,1.0528,276700000.0
2009-11-13 15:15:00,1.0528,1.0528,1.0525,1.05265,337700000.0
2009-11-13 15:16:00,1.05265,1.05265,1.0519,1.05205,522800000.0
2009-11-13 15:17:00,1.05205,1.05235,1.052,1.05205,423000000.0
2009-11-13 15:18:00,1.05205,1.05205,1.0515,1.0515,124900000.0
2009-11-13 15:19:00,1.0515,1.0515,1.0513,1.05135,465100000.0
2009-11-13 15:20:00,1.05135,1.0515,1.0511,1.0513,253700000.0
2009-11-13 15:21:00,1.0513,1.0516,1.05095,1.0512,149350000.0
2009-11-13 15:22:00,1.0512,1.0514,1.05115,1.0513,72200000.0
2009-11-13 15:23:00,1.0513,1.05155,1.0513,1.05155,208800000.0
2009-11-13 15:24:00,1.0516,1.05215,1.0516,1.052,199900000.0
2009-11-13 15:25:00,1.05195,1.05195,1.0513,1.0513,484400009.0
2009-11-13 15:26:00,1.0513,1.0514,1.0513,1.05135,537800000.0
2009-11-13 15:27:00,1.05135,1.05145,1.05135,1.0514,580299998.0
2009-11-13 15:28:00,1.0514,1.0515,1.05105,1.05115,108200000.0
2009-11-13 15:29:00,1.0512,1.05195,1.0512,1.0519,342200000.0
2009-11-13 15:30:00,1.0519,1.05215,1.0504,1.0507,177800000.0
2009-11-13 15:31:00,1.05075,1.05155,1.0506,1.0512,355500000.0
2009-11-13 15:32:00,1.0512,1.0512,1.05,1.05005,370899999.0
2009-11-13 15:33:00,1.05,1.05005,1.04905,1.0493,490500000.0
2009-11-13 15:34:00,1.0493,1.0499,1.0493,1.04965,789000003.0
2009-11-13 15:35:00,1.04965,1.04985,1.0496,1.0497,415000001.0
2009-11-13 15:36:00,1.0497,1.0497,1.04905,1.0492,502300000.0
2009-11-13 15:37:00,1.0492,1.04975,1.04915,1.04975,536700000.0
2009-11-13 15:38:00,1.04975,1.05005,1.04965,1.05,899800002.0
2009-11-13 15:39:00,1.05005,1.05015,1.0496,1.04975,635800001.0
2009-11-13 15:40:00,1.04975,1.05015,1.04975,1.0501,402700000.0
2009-11-13 15:41:00,1.0501,1.0501,1.0496,1.0496,442700000.0
2009-11-13 15:42:00,1.0496,1.05005,1.0496,1.05,520099999.0
2009-11-13 15:43:00,1.05,1.05085,1.05,1.05085,612899999.0
2009-11-13 15:44:00,1.05085,1.05085,1.05025,1.0503,496299999.0
2009-11-13 15:45:00,1.0503,1.05035,1.05025,1.05025,118700000.0
2009-11-13 15:46:00,1.05035,1.05045,1.04995,1.04995,471399998.0
2009-11-13 15:47:00,1.05,1.0501,1.0497,1.04985,770700002.0
2009-11-13 15:48:00,1.04985,1.0502,1.04945,1.0502,808499996.0
2009-11-13 15:49:00,1.0501,1.0501,1.04985,1.05,483700000.0
2009-11-13 15:50:00,1.05,1.05005,1.0498,1.0499,772299998.0
2009-11-13 15:51:00,1.0499,1.04995,1.04985,1.04995,357700001.0
2009-11-13 15:52:00,1.04995,1.04995,1.04975,1.0498,506100001.0
2009-11-13 15:53:00,1.0498,1.04985,1.04965,1.04965,460399999.0
2009-11-13 15:54:00,1.0496,1.04975,1.04935,1.04965,392400000.0
2009-11-13 15:55:00,1.04965,1.05015,1.04965,1.04995,576400000.0
2009-11-13 15:56:00,1.04995,1.0502,1.04975,1.0502,457800002.0
2009-11-13 15:57:00,1.05025,1.0504,1.05005,1.0503,129100000.0
2009-11-13 15:58:00,1.0503,1.05035,1.0502,1.0502,164000000.0
2009-11-13 15:59:00,1.0502,1.05025,1.04925,1.04935,285900000.0
2009-11-13 16:00:00,1.04935,1.0496,1.04915,1.0496,609900003.0
2009-11-13 16:01:00,1.0496,1.0503,1.0496,1.0503,509099999.0
2009-11-13 16:02:00,1.0503,1.05135,1.0503,1.05135,822600000.0
2009-11-13 16:03:00,1.05135,1.05175,1.0512,1.05165,317300000.0
2009-11-13 16:04:00,1.05175,1.0518,1.0512,1.0516,168300000.0
2009-11-13 16:05:00,1.0517,1.05205,1.05165,1.0518,250300000.0
2009-11-13 16:06:00,1.0519,1.05205,1.05185,1.05195,85500000.0
2009-11-13 16:07:00,1.05195,1.05195,1.0513,1.05135,470800000.0
2009-11-13 16:08:00,1.0513,1.0515,1.0512,1.05125,536599998.0
2009-11-13 16:09:00,1.0513,1.0515,1.05105,1.0511,566100001.0
2009-11-13 16:10:00,1.05105,1.05175,1.05105,1.0517,496600000.0
2009-11-13 16:11:00,1.0517,1.05205,1.05135,1.05175,330300000.0
2009-11-13 16:12:00,1.05175,1.05195,1.05175,1.05175,172500000.0
2009-11-13 16:13:00,1.0519,1.0519,1.05165,1.05175,327000000.0
2009-11-13 16:14:00,1.05175,1.05185,1.05145,1.05155,529400000.0
2009-11-13 16:15:00,1.05155,1.05165,1.05125,1.05125,435999999.0
2009-11-13 16:16:00,1.0513,1.05155,1.0512,1.05155,433500001.0
2009-11-13 16:17:00,1.05155,1.05175,1.05155,1.05165,522300000.0
2009-11-13 16:18:00,1.05165,1.05165,1.05155,1.05165,402700000.0
2009-11-13 16:19:00,1.05165,1.0517,1.05145,1.05165,652800002.0
2009-11-13 16:20:00,1.0516,1.05165,1.05155,1.05155,294200001.0
2009-11-13 16:21:00,1.05155,1.0521,1.05155,1.052,402100000.0
2009-11-13 16:22:00,1.052,1.05275,1.052,1.05275,202500000.0
2009-11-13 16:23:00,1.05275,1.0529,1.05255,1.05275,787299999.0
2009-11-13 16:24:00,1.05275,1.0528,1.0521,1.05225,321700000.0
2009-11-13 16:25:00,1.05225,1.05225,1.0516,1.05165,356599999.0
2009-11-13 16:26:00,1.0517,1.0518,1.05155,1.0518,296199999.0
2009-11-13 16:27:00,1.0518,1.0521,1.0518,1.05195,688100001.0
2009-11-13 16:28:00,1.05195,1.05235,1.05195,1.0523,525200000.0
2009-11-13 16:29:00,1.0522,1.05225,1.05165,1.0517,413200000.0
2009-11-13 16:30:00,1.0517,1.0519,1.05145,1.0519,507400001.0
2009-11-13 16:31:00,1.0519,1.0519,1.05145,1.0517,591600000.0
2009-11-13 16:32:00,1.0517,1.05185,1.0514,1.0517,285900000.0
2009-11-13 16:33:00,1.05175,1.05255,1.05175,1.05245,580500000.0
2009-11-13 16:34:00,1.05245,1.0535,1.05245,1.0533,839500001.0
2009-11-13 16:35:00,1.0533,1.0535,1.05325,1.0534,417800000.0
2009-11-13 16:36:00,1.0534,1.0534,1.0531,1.0532,227000000.0
2009-11-13 16:37:00,1.0532,1.0532,1.05225,1.05235,671100000.0
2009-11-13 16:38:00,1.05235,1.0528,1.0518,1.0526,549700000.0
2009-11-13 16:39:00,1.0526,1.0526,1.05185,1.05185,785100001.0
2009-11-13 16:40:00,1.05185,1.0524,1.05185,1.0521,769600002.0
2009-11-13 16:41:00,1.0521,1.05215,1.05155,1.052,728600001.0
2009-11-13 16:42:00,1.052,1.0526,1.052,1.05255,525700000.0
2009-11-13 16:43:00,1.05255,1.05285,1.05255,1.0528,833900001.0
2009-11-13 16:44:00,1.0528,1.0528,1.052,1.05225,804499998.0
2009-11-13 16:45:00,1.0523,1.05235,1.052,1.05225,408100000.0
2009-11-13 16:46:00,1.05225,1.05235,1.0517,1.05205,773800000.0
2009-11-13 16:47:00,1.05205,1.0523,1.0518,1.052,654500000.0
2009-11-13 16:48:00,1.052,1.05245,1.0517,1.0522,611700002.0
2009-11-13 16:49:00,1.0522,1.0522,1.0518,1.0519,432800000.0
2009-11-13 16:50:00,1.0519,1.05195,1.0517,1.0518,662300000.0
2009-11-13 16:51:00,1.0518,1.0519,1.0516,1.0517,552699998.0
2009-11-13 16:52:00,1.0517,1.0517,1.05115,1.0514,616800000.0
2009-11-13 16:53:00,1.0515,1.0518,1.0512,1.0514,426000001.0
2009-11-13 16:54:00,1.0514,1.05215,1.0513,1.05205,195000000.0
2009-11-13 16:55:00,1.05245,1.05355,1.0522,1.05335,367000000.0
2009-11-13 16:56:00,1.05335,1.05395,1.05335,1.05375,175600000.0
2009-11-13 16:57:00,1.05375,1.0542,1.0537,1.0541,305900000.0
2009-11-13 16:58:00,1.0541,1.05425,1.0537,1.05415,361400000.0
2009-11-13 16:59:00,1.05415,1.05465,1.0537,1.0546,390300000.0
2009-11-13 17:00:00,1.0546,1.05515,1.0543,1.0548,825799998.0
2009-11-13 17:01:00,1.05475,1.0548,1.0544,1.0546,589500000.0
2009-11-13 17:02:00,1.0546,1.0546,1.05405,1.05415,374800000.0
2009-11-13 17:03:00,1.0542,1.05445,1.05365,1.0539,978200005.0
2009-11-13 17:04:00,1.0539,1.05395,1.0533,1.0534,518499999.0
2009-11-13 17:05:00,1.0534,1.05405,1.0534,1.0537,498799999.0
2009-11-13 17:06:00,1.0537,1.0539,1.05325,1.0533,333000000.0
2009-11-13 17:07:00,1.0533,1.05375,1.05265,1.053,727099999.0
2009-11-13 17:08:00,1.05305,1.0535,1.053,1.05345,519400001.0
2009-11-13 17:09:00,1.05345,1.0536,1.05295,1.05315,412800000.0
2009-11-13 17:10:00,1.0532,1.05325,1.05235,1.05245,729300002.0
2009-11-13 17:11:00,1.05245,1.0534,1.05245,1.05305,238400000.0
2009-11-13 17:12:00,1.05305,1.05365,1.05295,1.0535,171400000.0
2009-11-13 17:13:00,1.0535,1.054,1.0535,1.0536,472600001.0
2009-11-13 17:14:00,1.0536,1.05365,1.05315,1.0536,117900000.0
2009-11-13 17:15:00,1.0536,1.0536,1.0532,1.05355,265900000.0
2009-11-13 17:16:00,1.05345,1.05345,1.05275,1.05275,370299999.0
2009-11-13 17:17:00,1.05275,1.05345,1.05265,1.05275,510199998.0
2009-11-13 17:18:00,1.05275,1.0528,1.0525,1.0526,215800000.0
2009-11-13 17:19:00,1.0526,1.0526,1.05215,1.0525,320000001.0
2009-11-13 17:20:00,1.0525,1.0525,1.05175,1.0518,387000000.0
2009-11-13 17:21:00,1.05175,1.05215,1.05155,1.05195,670099999.0
2009-11-13 17:22:00,1.0519,1.05235,1.0519,1.05215,477100000.0
2009-11-13 17:23:00,1.0522,1.0527,1.0521,1.05225,612400000.0
2009-11-13 17:24:00,1.0523,1.0523,1.05195,1.05205,151720000.0
2009-11-13 17:25:00,1.05205,1.05265,1.05205,1.05245,198200000.0
2009-11-13 17:26:00,1.0525,1.05255,1.05215,1.05255,563400000.0
2009-11-13 17:27:00,1.0525,1.0525,1.0519,1.052,394000002.0
2009-11-13 17:28:00,1.05205,1.0523,1.05205,1.0523,222000000.0
2009-11-13 17:29:00,1.0523,1.05275,1.0523,1.05265,393700000.0
2009-11-13 17:30:00,1.05265,1.0531,1.05255,1.05285,782999998.0
2009-11-13 17:31:00,1.05285,1.0537,1.0528,1.0537,373900000.0
2009-11-13 17:32:00,1.0537,1.05385,1.0535,1.0538,869600003.0
2009-11-13 17:33:00,1.05375,1.05385,1.05305,1.05325,605999998.0
2009-11-13 17:34:00,1.05325,1.05355,1.053,1.0531,444100000.0
2009-11-13 17:35:00,1.0531,1.05335,1.05295,1.05295,654199999.0
2009-11-13 17:36:00,1.05295,1.05295,1.05195,1.0522,470400001.0
2009-11-13 17:37:00,1.0522,1.0523,1.05205,1.0522,302000000.0
2009-11-13 17:38:00,1.05215,1.0524,1.0518,1.0524,342600000.0
2009-11-13 17:39:00,1.05235,1.0524,1.0521,1.0522,485200000.0
2009-11-13 17:40:00,1.0522,1.0525,1.052,1.0523,810000001.0
2009-11-13 17:41:00,1.0523,1.0525,1.05225,1.0523,482700000.0
2009-11-13 17:42:00,1.0523,1.05245,1.05195,1.05195,486900000.0
2009-11-13 17:43:00,1.05195,1.0521,1.0513,1.0513,423100000.0
2009-11-13 17:44:00,1.0513,1.05175,1.0513,1.05135,733699999.0
2009-11-13 17:45:00,1.05145,1.0515,1.0502,1.0509,691800000.0
2009-11-13 17:46:00,1.0509,1.0512,1.05075,1.05115,380900000.0
2009-11-13 17:47:00,1.0512,1.05145,1.05085,1.051,334730000.0
2009-11-13 17:48:00,1.05095,1.0515,1.05095,1.05095,635500001.0
2009-11-13 17:49:00,1.05095,1.0511,1.05095,1.0511,210400000.0
2009-11-13 17:50:00,1.0511,1.0511,1.05075,1.05085,276500000.0
2009-11-13 17:51:00,1.05085,1.05085,1.0501,1.05075,422250000.0
2009-11-13 17:52:00,1.05075,1.0509,1.0503,1.0509,134600000.0
2009-11-13 17:53:00,1.05095,1.05105,1.05035,1.05035,397300000.0
2009-11-13 17:54:00,1.0504,1.0504,1.04965,1.0498,464500001.0
2009-11-13 17:55:00,1.0498,1.0501,1.04955,1.05005,748900002.0
2009-11-13 17:56:00,1.05005,1.05015,1.0492,1.0492,562800000.0
2009-11-13 17:57:00,1.0492,1.04985,1.0492,1.0498,715400001.0
2009-11-13 17:58:00,1.04985,1.04985,1.0494,1.0494,325300000.0
2009-11-13 17:59:00,1.0494,1.04955,1.0488,1.049,549200000.0
2009-11-13 18:00:00,1.049,1.0495,1.04895,1.0492,778000000.0
2009-11-13 18:01:00,1.0492,1.0494,1.04885,1.04885,505900000.0
2009-11-13 18:02:00,1.04885,1.049,1.04875,1.04885,388500001.0
2009-11-13 18:03:00,1.04885,1.04895,1.04885,1.04895,226300000.0
2009-11-13 18:04:00,1.04895,1.0492,1.0487,1.049,638400000.0
2009-11-13 18:05:00,1.049,1.0493,1.0488,1.049,597399997.0
2009-11-13 18:06:00,1.0491,1.04945,1.049,1.04935,181100000.0
2009-11-13 18:07:00,1.0493,1.04935,1.049,1.04925,391500000.0
2009-11-13 18:08:00,1.04915,1.04935,1.0491,1.04935,234800000.0
2009-11-13 18:09:00,1.04935,1.0495,1.0493,1.04935,207199999.0
2009-11-13 18:10:00,1.0493,1.04975,1.04925,1.0496,208600000.0
2009-11-13 18:11:00,1.04965,1.0497,1.04925,1.04925,48500000.0
2009-11-13 18:12:00,1.04915,1.04955,1.0491,1.0493,451600000.0
2009-11-13 18:13:00,1.0493,1.04945,1.0491,1.0492,336900000.0
2009-11-13 18:14:00,1.0492,1.04965,1.04905,1.0492,300200000.0
2009-11-13 18:15:00,1.04915,1.04935,1.04905,1.04935,234200000.0
2009-11-13 18:16:00,1.04935,1.0494,1.04885,1.04915,479500002.0
2009-11-13 18:17:00,1.04915,1.04955,1.0491,1.04945,684899999.0
2009-11-13 18:18:00,1.04945,1.04965,1.0492,1.0494,404800000.0
2009-11-13 18:19:00,1.04935,1.0494,1.0491,1.04935,469499999.0
2009-11-13 18:20:00,1.04935,1.04955,1.0492,1.0493,295000001.0
2009-11-13 18:21:00,1.0493,1.0493,1.04885,1.049,529400000.0
2009-11-13 18:22:00,1.04905,1.0494,1.0489,1.04935,449100000.0
2009-11-13 18:23:00,1.04935,1.0496,1.04935,1.04955,409100000.0
2009-11-13 18:24:00,1.04955,1.0497,1.0494,1.04945,398300000.0
2009-11-13 18:25:00,1.04945,1.04955,1.04905,1.04915,257300000.0
2009-11-13 18:26:00,1.04915,1.0495,1.04915,1.0495,311200000.0
2009-11-13 18:27:00,1.0495,1.0495,1.0488,1.04885,442800000.0
2009-11-13 18:28:00,1.04885,1.04935,1.04885,1.04915,464000002.0
2009-11-13 18:29:00,1.04925,1.04955,1.04925,1.04925,226600000.0
2009-11-13 18:30:00,1.04925,1.04935,1.0491,1.0491,147300000.0
2009-11-13 18:31:00,1.0491,1.0493,1.0491,1.0493,258699999.0
2009-11-13 18:32:00,1.0494,1.04945,1.0493,1.0493,354100001.0
2009-11-13 18:33:00,1.04935,1.0495,1.0493,1.0495,330800000.0
2009-11-13 18:34:00,1.0495,1.04995,1.0495,1.04995,637399999.0
2009-11-13 18:35:00,1.04995,1.05005,1.0498,1.0498,472700001.0
2009-11-13 18:36:00,1.04985,1.0499,1.04945,1.0495,597800000.0
2009-11-13 18:37:00,1.0495,1.05,1.04945,1.04955,424300000.0
2009-11-13 18:38:00,1.04955,1.04965,1.04955,1.0496,236299999.0
2009-11-13 18:39:00,1.0496,1.04965,1.04915,1.04965,370300000.0
2009-11-13 18:40:00,1.04965,1.05,1.0496,1.04985,491100001.0
2009-11-13 18:41:00,1.0498,1.0498,1.04935,1.04935,213900000.0
2009-11-13 18:42:00,1.0494,1.05,1.0494,1.05,315800000.0
2009-11-13 18:43:00,1.05,1.0506,1.04965,1.04985,443600000.0
2009-11-13 18:44:00,1.04985,1.05055,1.04985,1.05055,469400000.0
2009-11-13 18:45:00,1.05045,1.0505,1.0501,1.0503,387800000.0
2009-11-13 18:46:00,1.0503,1.05055,1.05015,1.05025,474100002.0
2009-11-13 18:47:00,1.0502,1.05055,1.05015,1.05045,431400001.0
2009-11-13 18:48:00,1.0505,1.051,1.05045,1.0508,525699998.0
2009-11-13 18:49:00,1.0508,1.051,1.05045,1.05045,237450000.0
2009-11-13 18:50:00,1.05045,1.05055,1.0503,1.0503,153400000.0
2009-11-13 18:51:00,1.0503,1.0508,1.0503,1.0506,279100000.0
2009-11-13 18:52:00,1.05055,1.0507,1.05045,1.05045,157600000.0
2009-11-13 18:53:00,1.0504,1.05065,1.05035,1.05055,120400000.0
2009-11-13 18:54:00,1.05055,1.0507,1.0505,1.0506,260700000.0
2009-11-13 18:55:00,1.0506,1.051,1.05055,1.0507,309900000.0
2009-11-13 18:56:00,1.0507,1.05085,1.0506,1.0508,455900000.0
2009-11-13 18:57:00,1.05075,1.051,1.05075,1.05075,196000000.0
2009-11-13 18:58:00,1.05075,1.051,1.0507,1.0508,267800000.0
2009-11-13 18:59:00,1.05085,1.05145,1.0502,1.0502,970900000.0
2009-11-13 19:00:00,1.0502,1.0504,1.04945,1.0497,811099999.0
2009-11-13 19:01:00,1.04975,1.05,1.04955,1.0496,458950001.0
2009-11-13 19:02:00,1.0497,1.04975,1.0494,1.0494,219000000.0
2009-11-13 19:03:00,1.0493,1.04935,1.04915,1.04915,316200000.0
2009-11-13 19:04:00,1.04915,1.04915,1.0484,1.0488,662100001.0
2009-11-13 19:05:00,1.0488,1.0493,1.0488,1.0492,382900000.0
2009-11-13 19:06:00,1.0492,1.04925,1.0485,1.04855,486400000.0
2009-11-13 19:07:00,1.0486,1.0486,1.04845,1.0485,162000000.0
2009-11-13 19:08:00,1.0485,1.0485,1.04745,1.04755,543600004.0
2009-11-13 19:09:00,1.04755,1.04825,1.04755,1.0482,426700001.0
2009-11-13 19:10:00,1.0483,1.04845,1.04815,1.04845,438500000.0
2009-11-13 19:11:00,1.04845,1.0492,1.04845,1.04915,475600000.0
2009-11-13 19:12:00,1.04915,1.04955,1.04885,1.04905,315800000.0
2009-11-13 19:13:00,1.04905,1.04915,1.0487,1.04875,283900000.0
2009-11-13 19:14:00,1.04875,1.0488,1.0485,1.04875,317500000.0
2009-11-13 19:15:00,1.04875,1.0489,1.0485,1.04885,347700001.0
2009-11-13 19:16:00,1.04885,1.04885,1.048,1.04825,367000000.0
2009-11-13 19:17:00,1.04825,1.04855,1.0482,1.0485,242200000.0
2009-11-13 19:18:00,1.04855,1.0488,1.0485,1.04875,96100000.0
2009-11-13 19:19:00,1.0488,1.04885,1.0482,1.0482,224300000.0
2009-11-13 19:20:00,1.0482,1.0482,1.0476,1.04775,305000000.0
2009-11-13 19:21:00,1.04775,1.0481,1.0477,1.0481,215000000.0
2009-11-13 19:22:00,1.04815,1.0483,1.04785,1.0479,202700000.0
2009-11-13 19:23:00,1.0479,1.0479,1.04765,1.04765,71800000.0
2009-11-13 19:24:00,1.0477,1.0482,1.0477,1.04815,416300002.0
2009-11-13 19:25:00,1.04815,1.0483,1.0481,1.0482,271700000.0
2009-11-13 19:26:00,1.04815,1.0486,1.04815,1.0485,415999999.0
2009-11-13 19:27:00,1.0485,1.0485,1.0482,1.0482,479400000.0
2009-11-13 19:28:00,1.04825,1.04845,1.04815,1.04845,226699999.0
2009-11-13 19:29:00,1.0485,1.0485,1.04815,1.04815,172500000.0
2009-11-13 19:30:00,1.0482,1.0483,1.04805,1.04805,344999999.0
2009-11-13 19:31:00,1.0481,1.04845,1.048,1.0484,90100000.0
2009-11-13 19:32:00,1.0484,1.0484,1.04815,1.0482,207200000.0
2009-11-13 19:33:00,1.0482,1.0482,1.04815,1.04815,184700000.0
2009-11-13 19:34:00,1.04815,1.04845,1.04815,1.0484,114500000.0
2009-11-13 19:35:00,1.0484,1.0485,1.04805,1.04805,237200000.0
2009-11-13 19:36:00,1.048,1.048,1.0472,1.04785,568300000.0
2009-11-13 19:37:00,1.04815,1.04825,1.04805,1.0482,127500000.0
2009-11-13 19:38:00,1.04815,1.0482,1.0477,1.04785,533199999.0
2009-11-13 19:39:00,1.04785,1.048,1.04785,1.048,213200000.0
2009-11-13 19:40:00,1.048,1.0481,1.048,1.04805,157700000.0
2009-11-13 19:41:00,1.04805,1.04815,1.048,1.04815,118800000.0
2009-11-13 19:42:00,1.0481,1.04815,1.04805,1.04805,18800000.0
2009-11-13 19:43:00,1.04805,1.04805,1.04805,1.04805,8800000.0
2009-11-13 19:44:00,1.04805,1.04805,1.04805,1.04805,41600000.0
2009-11-13 19:45:00,1.04805,1.04805,1.04785,1.0479,261600000.0
2009-11-13 19:46:00,1.0479,1.0481,1.0479,1.0481,265000001.0
2009-11-13 19:47:00,1.0481,1.0483,1.048,1.0483,276200001.0
2009-11-13 19:48:00,1.04835,1.04845,1.0482,1.0484,124100000.0
2009-11-13 19:49:00,1.0484,1.0485,1.0482,1.04825,129700000.0
2009-11-13 19:50:00,1.0483,1.04845,1.048,1.048,199900000.0
2009-11-13 19:51:00,1.048,1.0482,1.04795,1.0482,115200000.0
2009-11-13 19:52:00,1.0482,1.0485,1.0482,1.0485,65700000.0
2009-11-13 19:53:00,1.0485,1.0486,1.0485,1.0486,48200000.0
2009-11-13 19:54:00,1.0486,1.0486,1.04835,1.04835,140800000.0
2009-11-13 19:55:00,1.04835,1.04835,1.04825,1.04825,31200000.0
2009-11-13 19:56:00,1.04825,1.04825,1.0482,1.04825,61000000.0
2009-11-13 19:57:00,1.04825,1.0483,1.0482,1.0483,71400000.0
2009-11-13 19:58:00,1.04825,1.04825,1.0482,1.0482,111899999.0
2009-11-13 19:59:00,1.0482,1.0482,1.048,1.0482,281900000.0
2009-11-13 20:00:00,1.0482,1.0484,1.0482,1.04835,127800000.0
2009-11-13 20:01:00,1.04835,1.04835,1.0481,1.0483,170800001.0
2009-11-13 20:02:00,1.0483,1.04835,1.04825,1.04835,136500000.0
2009-11-13 20:03:00,1.0483,1.0483,1.0481,1.04825,96300000.0
2009-11-13 20:04:00,1.04825,1.04855,1.04825,1.04845,286900000.0
2009-11-13 20:05:00,1.04845,1.0486,1.04845,1.04855,242800000.0
2009-11-13 20:06:00,1.04855,1.04875,1.04855,1.0487,205100000.0
2009-11-13 20:07:00,1.04875,1.04875,1.0487,1.0487,42800000.0
2009-11-13 20:08:00,1.0486,1.0486,1.0483,1.0484,289800000.0
2009-11-13 20:09:00,1.0484,1.0485,1.04835,1.0485,250700002.0
2009-11-13 20:10:00,1.0485,1.0488,1.0484,1.0488,130000000.0
2009-11-13 20:11:00,1.0488,1.04895,1.0488,1.0489,159100000.0
2009-11-13 20:12:00,1.0489,1.0489,1.0489,1.0489,15600000.0
2009-11-13 20:13:00,1.0489,1.0489,1.0489,1.0489,69000000.0
2009-11-13 20:14:00,1.04895,1.04895,1.04895,1.04895,17600000.0
2009-11-13 20:15:00,1.04895,1.0491,1.0489,1.049,120100000.0
2009-11-13 20:16:00,1.049,1.049,1.04895,1.04895,74800000.0
2009-11-13 20:17:00,1.04885,1.04885,1.04875,1.04875,88900000.0
2009-11-13 20:18:00,1.04875,1.049,1.0487,1.049,349100000.0
2009-11-13 20:19:00,1.049,1.04915,1.04895,1.049,261500002.0
2009-11-13 20:20:00,1.04895,1.04895,1.0484,1.0487,283000000.0
2009-11-13 20:21:00,1.04875,1.0489,1.04875,1.04885,132800000.0
2009-11-13 20:22:00,1.04885,1.04885,1.04875,1.04875,136700000.0
2009-11-13 20:23:00,1.04875,1.0489,1.04865,1.04885,348600000.0
2009-11-13 20:24:00,1.0489,1.0489,1.04865,1.04865,131300000.0
2009-11-13 20:25:00,1.04865,1.04865,1.0485,1.0485,178500000.0
2009-11-13 20:26:00,1.0485,1.04865,1.0485,1.04865,40100000.0
2009-11-13 20:27:00,1.04865,1.04865,1.0484,1.04845,74600000.0
2009-11-13 20:28:00,1.04845,1.04845,1.048,1.04815,138200000.0
2009-11-13 20:29:00,1.04815,1.04815,1.04785,1.04795,208000000.0
2009-11-13 20:30:00,1.04795,1.04835,1.04785,1.04815,342100000.0
2009-11-13 20:31:00,1.04805,1.04835,1.04805,1.04835,99300000.0
2009-11-13 20:32:00,1.04835,1.04835,1.04815,1.0482,72000000.0
2009-11-13 20:33:00,1.0482,1.0482,1.04785,1.04785,121900000.0
2009-11-13 20:34:00,1.04785,1.04785,1.04775,1.04775,176800000.0
2009-11-13 20:35:00,1.04775,1.04775,1.04745,1.04755,140200000.0
2009-11-13 20:36:00,1.0475,1.0475,1.04745,1.04745,55400000.0
2009-11-13 20:37:00,1.04745,1.04755,1.0474,1.04755,130699999.0
2009-11-13 20:38:00,1.04755,1.0477,1.04725,1.04735,117600000.0
2009-11-13 20:39:00,1.04735,1.04735,1.0472,1.0472,60800000.0
2009-11-13 20:40:00,1.0472,1.04745,1.0472,1.04735,78100000.0
2009-11-13 20:41:00,1.04735,1.04745,1.0472,1.04745,229100000.0
2009-11-13 20:42:00,1.04745,1.04775,1.04745,1.04775,146700000.0
2009-11-13 20:43:00,1.0477,1.048,1.0477,1.04795,291800000.0
2009-11-13 20:44:00,1.04795,1.048,1.0479,1.04795,209900000.0
2009-11-13 20:45:00,1.04795,1.048,1.04795,1.04795,107900000.0
2009-11-13 20:46:00,1.04795,1.04795,1.04795,1.04795,74600000.0
2009-11-13 20:47:00,1.04795,1.04845,1.04795,1.0484,93000000.0
2009-11-13 20:48:00,1.0484,1.04845,1.0481,1.04835,67200000.0
2009-11-13 20:49:00,1.04835,1.04875,1.04825,1.04875,55700000.0
2009-11-13 20:50:00,1.04875,1.0489,1.0485,1.0485,176100000.0
2009-11-13 20:51:00,1.0485,1.0485,1.04835,1.04845,61700000.0
2009-11-13 20:52:00,1.04845,1.04865,1.0484,1.0484,131300000.0
2009-11-13 20:53:00,1.0484,1.0484,1.048,1.0482,200900000.0
2009-11-13 20:54:00,1.04815,1.04835,1.04815,1.0483,112900000.0
2009-11-13 20:55:00,1.0483,1.0483,1.0483,1.0483,20800000.0
2009-11-13 20:56:00,1.0484,1.04855,1.0484,1.04855,218900000.0
2009-11-13 20:57:00,1.04855,1.0489,1.04855,1.04865,168300000.0
2009-11-13 20:58:00,1.04865,1.04895,1.04865,1.04895,216899999.0
2009-11-13 20:59:00,1.04895,1.04895,1.0486,1.0486,169000000.0
2009-11-13 21:00:00,1.0486,1.04875,1.0485,1.0487,310900000.0
2009-11-13 21:01:00,1.0487,1.04875,1.0486,1.0487,382200001.0
2009-11-13 21:02:00,1.0487,1.04875,1.04865,1.0487,269900000.0
2009-11-13 21:03:00,1.0487,1.0487,1.04855,1.0486,76000000.0
2009-11-13 21:04:00,1.0486,1.0486,1.0483,1.04835,349900000.0
2009-11-13 21:05:00,1.04835,1.0485,1.04805,1.04805,361600000.0
2009-11-13 21:06:00,1.04805,1.04845,1.04805,1.04825,312400000.0
2009-11-13 21:07:00,1.04825,1.0485,1.0481,1.0481,122800000.0
2009-11-13 21:08:00,1.04805,1.04815,1.048,1.04805,154400000.0
2009-11-13 21:09:00,1.04805,1.04805,1.048,1.048,25200000.0
2009-11-13 21:10:00,1.04795,1.048,1.04795,1.04795,162400000.0
2009-11-13 21:11:00,1.04795,1.04795,1.04795,1.04795,19400000.0
2009-11-13 21:12:00,1.04795,1.04805,1.04795,1.048,102800000.0
2009-11-13 21:13:00,1.048,1.04815,1.04795,1.04805,78600000.0
2009-11-13 21:14:00,1.04805,1.04815,1.048,1.0481,222300000.0
2009-11-13 21:15:00,1.0481,1.04835,1.0481,1.04825,152600000.0
2009-11-13 21:16:00,1.04825,1.0486,1.04825,1.0486,272300001.0
2009-11-13 21:17:00,1.0486,1.04865,1.04855,1.0486,140500000.0
2009-11-13 21:18:00,1.0486,1.0486,1.0485,1.0485,178400000.0
2009-11-13 21:19:00,1.0485,1.04885,1.04835,1.04885,501200000.0
2009-11-13 21:20:00,1.04885,1.049,1.04875,1.04875,468700000.0
2009-11-13 21:21:00,1.04875,1.0488,1.04875,1.04875,112400000.0
2009-11-13 21:22:00,1.04875,1.04905,1.04875,1.049,297400001.0
2009-11-13 21:23:00,1.049,1.049,1.0488,1.0488,82000000.0
2009-11-13 21:24:00,1.0488,1.04885,1.0488,1.0488,237600000.0
2009-11-13 21:25:00,1.0488,1.04885,1.04865,1.04885,301100000.0
2009-11-13 21:26:00,1.04885,1.04885,1.0488,1.0488,85500000.0
2009-11-13 21:27:00,1.0488,1.04905,1.0488,1.04905,147900000.0
2009-11-13 21:28:00,1.04905,1.04905,1.0487,1.0489,62600000.0
2009-11-13 21:29:00,1.0489,1.0489,1.04875,1.0488,28600000.0
2009-11-13 21:30:00,1.0488,1.0488,1.04875,1.0488,83600000.0
2009-11-13 21:31:00,1.0488,1.0493,1.0488,1.0493,134500000.0
2009-11-13 21:32:00,1.0493,1.04965,1.0493,1.04955,214200000.0
2009-11-13 21:33:00,1.0495,1.04985,1.04935,1.04985,573900002.0
2009-11-13 21:34:00,1.04985,1.0503,1.04985,1.05025,624500000.0
2009-11-13 21:35:00,1.05025,1.05055,1.0502,1.0504,315200000.0
2009-11-13 21:36:00,1.0504,1.05055,1.05025,1.05035,356300000.0
2009-11-13 21:37:00,1.0504,1.0504,1.05025,1.0503,52300000.0
2009-11-13 21:38:00,1.0503,1.0503,1.05015,1.05015,247000000.0
2009-11-13 21:39:00,1.05015,1.05045,1.05015,1.0504,349900000.0
2009-11-13 21:40:00,1.0504,1.05045,1.0503,1.0503,330500001.0
2009-11-13 21:41:00,1.0504,1.0506,1.05035,1.0504,275100000.0
2009-11-13 21:42:00,1.0504,1.05045,1.04985,1.04995,476300001.0
2009-11-13 21:43:00,1.04995,1.05005,1.0498,1.0498,105700000.0
2009-11-13 21:44:00,1.0498,1.0504,1.04975,1.0504,260200000.0
2009-11-13 21:45:00,1.05045,1.05045,1.0502,1.05025,192700000.0
2009-11-13 21:46:00,1.05025,1.05025,1.04955,1.0496,273400000.0
2009-11-13 21:47:00,1.0496,1.0498,1.0496,1.0498,120600000.0
2009-11-13 21:48:00,1.0499,1.0499,1.04975,1.04975,231000000.0
2009-11-13 21:49:00,1.0499,1.05005,1.04985,1.04985,79000000.0
2009-11-13 21:50:00,1.04985,1.0499,1.0496,1.04985,177400000.0
2009-11-13 21:51:00,1.04985,1.05025,1.04985,1.05025,243700000.0
2009-11-13 21:52:00,1.05025,1.0503,1.04995,1.0503,114399999.0
2009-11-13 21:53:00,1.0503,1.0506,1.0502,1.0503,266000000.0
2009-11-13 21:54:00,1.05035,1.0507,1.05025,1.0504,251400000.0
2009-11-13 21:55:00,1.0504,1.0506,1.0504,1.0506,202700000.0
2009-11-13 21:56:00,1.0506,1.05065,1.0506,1.05065,84400000.0
2009-11-13 21:57:00,1.05065,1.051,1.05065,1.05095,259500000.0
2009-11-13 21:58:00,1.05095,1.05155,1.05095,1.05135,323999999.0
2009-11-13 21:59:00,1.05135,1.05175,1.0513,1.05165,268200000.0
2009-11-13 22:00:00,1.05165,1.05175,1.05135,1.05145,214100000.0
2009-11-13 22:01:00,1.05135,1.05135,1.051,1.051,85300000.0
2009-11-13 22:02:00,1.051,1.051,1.0507,1.0507,107500000.0
2009-11-13 22:03:00,1.05075,1.0511,1.05075,1.051,40400000.0
2009-11-13 22:04:00,1.051,1.0511,1.05095,1.05095,111300000.0
2009-11-13 22:05:00,1.051,1.05105,1.05075,1.05085,90200000.0
2009-11-13 22:06:00,1.0509,1.05095,1.05065,1.0508,75600000.0
2009-11-13 22:07:00,1.0508,1.05085,1.05055,1.05055,37000000.0
2009-11-13 22:08:00,1.05055,1.05065,1.0504,1.0505,35000000.0
2009-11-13 22:09:00,1.0505,1.05055,1.05045,1.05045,16200000.0
2009-11-13 22:10:00,1.05055,1.05055,1.05,1.05025,80900000.0
2009-11-13 22:11:00,1.0503,1.0507,1.0503,1.0505,63000000.0
2009-11-13 22:12:00,1.05055,1.05065,1.0505,1.05065,14000000.0
2009-11-13 22:13:00,1.05065,1.05105,1.05055,1.0507,54500000.0
2009-11-13 22:14:00,1.0507,1.051,1.05045,1.0507,105700000.0
2009-11-13 22:15:00,1.0507,1.05125,1.05055,1.05055,96700000.0
2009-11-13 22:16:00,1.05065,1.0507,1.05055,1.0507,71400000.0
2009-11-13 22:17:00,1.0507,1.051,1.0507,1.05095,107900000.0
2009-11-13 22:18:00,1.0509,1.0509,1.05065,1.05065,31600000.0
2009-11-13 22:19:00,1.05065,1.0508,1.05065,1.05075,60200000.0
2009-11-13 22:20:00,1.05075,1.05095,1.05055,1.0506,81700000.0
2009-11-13 22:21:00,1.05065,1.0508,1.05065,1.05075,64900000.0
2009-11-13 22:22:00,1.05075,1.05075,1.0505,1.05055,38200000.0
2009-11-13 22:23:00,1.0505,1.0506,1.05045,1.05055,80200000.0
2009-11-13 22:24:00,1.05055,1.0506,1.05055,1.0506,19300000.0
2009-11-13 22:25:00,1.05055,1.0506,1.05055,1.0506,21500000.0
2009-11-13 22:26:00,1.0506,1.0506,1.05055,1.05055,14900000.0
2009-11-13 22:27:00,1.05055,1.05095,1.0505,1.05075,367200001.0
2009-11-13 22:28:00,1.05075,1.05095,1.05075,1.05095,36700000.0
2009-11-13 22:29:00,1.05095,1.0511,1.0509,1.0511,46100000.0
2009-11-13 22:30:00,1.0511,1.05125,1.051,1.051,77000000.0
2009-11-13 22:31:00,1.051,1.0511,1.0509,1.051,72800000.0
2009-11-13 22:32:00,1.051,1.0512,1.0509,1.0511,186600000.0
2009-11-13 22:33:00,1.0511,1.0511,1.0509,1.0509,74000000.0
2009-11-13 22:34:00,1.0509,1.0509,1.0508,1.05085,56400000.0
2009-11-13 22:35:00,1.05085,1.0509,1.05075,1.05085,19800000.0
2009-11-13 22:36:00,1.05085,1.051,1.0507,1.0509,62300000.0
2009-11-13 22:37:00,1.0509,1.0511,1.05085,1.05085,38600000.0
2009-11-13 22:38:00,1.0508,1.0509,1.05075,1.0508,83200000.0
2009-11-13 22:39:00,1.0508,1.051,1.0508,1.05085,19200000.0
2009-11-13 22:40:00,1.05085,1.05095,1.05085,1.05095,14200000.0
2009-11-13 22:41:00,1.05095,1.05095,1.05075,1.0508,20300000.0
2009-11-13 22:42:00,1.0508,1.0508,1.05035,1.05065,79850000.0
2009-11-13 22:43:00,1.0507,1.05075,1.0505,1.0506,38600000.0
2009-11-13 22:44:00,1.05055,1.05055,1.0502,1.0503,100600000.0
2009-11-13 22:45:00,1.0503,1.05085,1.0502,1.05055,94600000.0
2009-11-13 22:46:00,1.0505,1.05065,1.0504,1.0506,53700000.0
2009-11-13 22:47:00,1.05065,1.05065,1.05035,1.05055,44800000.0
2009-11-13 22:48:00,1.05065,1.0508,1.05055,1.0506,25900000.0
2009-11-13 22:49:00,1.0506,1.0506,1.0503,1.0503,30000000.0
2009-11-13 22:50:00,1.0503,1.0505,1.05015,1.05035,61800000.0
2009-11-13 22:51:00,1.05035,1.05035,1.05,1.05,110100000.0
2009-11-13 22:52:00,1.05015,1.05015,1.0498,1.05,55400000.0
2009-11-13 22:53:00,1.05,1.05025,1.0497,1.04975,107700000.0
2009-11-13 22:54:00,1.04975,1.04975,1.04975,1.04975,19000000.0
2009-11-13 22:55:00,1.04975,1.04975,1.04955,1.0497,16500000.0
2009-11-13 22:56:00,1.0497,1.0498,1.0497,1.0498,11000000.0
2009-11-13 22:57:00,1.0498,1.0498,1.0494,1.04955,138500000.0
2009-11-13 22:58:00,1.0495,1.0502,1.04945,1.05,131500000.0
2009-11-13 22:59:00,1.05,1.0504,1.05,1.05035,115500000.0
2009-11-13 23:00:00,1.0501,1.05035,1.04973,1.04999,61600000.0
2009-11-13 23:01:00,1.05006,1.05019,1.04999,1.05012,57100000.0
2009-11-13 23:02:00,1.05003,1.05051,1.04998,1.05051,21100000.0
2009-11-13 23:03:00,1.05038,1.05063,1.05008,1.05044,36700000.0
2009-11-13 23:04:00,1.0504,1.0504,1.04996,1.05012,96000000.0
2009-11-13 23:05:00,1.05001,1.05021,1.04983,1.05001,80200000.0
2009-11-13 23:06:00,1.0501,1.05014,1.04966,1.04979,54200000.0
2009-11-13 23:07:00,1.05,1.05009,1.04994,1.05009,84300000.0
2009-11-13 23:08:00,1.04994,1.05006,1.04983,1.04983,87600000.0
2009-11-13 23:09:00,1.04996,1.05006,1.04974,1.04987,117500000.0
2009-11-13 23:10:00,1.04982,1.04991,1.04968,1.04991,81300000.0
2009-11-13 23:11:00,1.04985,1.04988,1.04966,1.04988,47100000.0
2009-11-13 23:12:00,1.0498,1.04992,1.04967,1.04985,92000000.0
2009-11-13 23:13:00,1.04993,1.05007,1.04984,1.05,84600000.0
2009-11-13 23:14:00,1.05013,1.05027,1.04992,1.05012,93300000.0
2009-11-13 23:15:00,1.05011,1.05028,1.05007,1.05027,55400000.0
2009-11-13 23:16:00,1.05022,1.05034,1.05017,1.05029,28100000.0
2009-11-13 23:17:00,1.05024,1.05024,1.05001,1.05007,32200000.0
2009-11-13 23:18:00,1.04999,1.05014,1.04984,1.04984,91200000.0
2009-11-13 23:19:00,1.05004,1.05011,1.04991,1.04992,139500000.0
2009-11-13 23:20:00,1.05004,1.05016,1.04994,1.05001,81100000.0
2009-11-13 23:21:00,1.04999,1.05016,1.04988,1.05009,91100000.0
2009-11-13 23:22:00,1.05008,1.05009,1.04996,1.05007,51400000.0
2009-11-13 23:23:00,1.05012,1.05029,1.05005,1.05012,74900000.0
2009-11-13 23:24:00,1.0502,1.0502,1.04991,1.05001,118600000.0
2009-11-13 23:25:00,1.05019,1.05019,1.04982,1.04985,59700000.0
2009-11-13 23:26:00,1.04998,1.04998,1.0497,1.04982,59000000.0
2009-11-13 23:27:00,1.04996,1.04996,1.04985,1.04991,27300000.0
2009-11-13 23:28:00,1.04982,1.04987,1.04972,1.04978,40200000.0
2009-11-13 23:29:00,1.04984,1.0499,1.04967,1.04987,49700000.0
2009-11-13 23:30:00,1.05001,1.05001,1.04987,1.04991,32700000.0
2009-11-13 23:31:00,1.04985,1.05019,1.04985,1.0501,50700000.0
2009-11-13 23:32:00,1.05015,1.05034,1.04995,1.05001,82200000.0
2009-11-13 23:33:00,1.05008,1.05034,1.05008,1.05023,43000000.0
2009-11-13 23:34:00,1.05017,1.05049,1.05017,1.05018,102600000.0
2009-11-13 23:35:00,1.05026,1.0506,1.05001,1.05045,69000000.0
2009-11-13 23:36:00,1.05035,1.05052,1.0503,1.05052,16800000.0
2009-11-13 23:37:00,1.05026,1.05074,1.05026,1.05074,28700000.0
2009-11-13 23:38:00,1.0508,1.05089,1.05045,1.05061,36800000.0
2009-11-13 23:39:00,1.05084,1.05084,1.05062,1.05078,15300000.0
2009-11-13 23:40:00,1.05049,1.05092,1.05045,1.05078,107900000.0
2009-11-13 23:41:00,1.05081,1.05105,1.05079,1.05088,67000000.0
2009-11-13 23:42:00,1.05095,1.05106,1.05069,1.05074,70200000.0
2009-11-13 23:43:00,1.05063,1.05097,1.05053,1.05082,68800000.0
2009-11-13 23:44:00,1.05089,1.05119,1.05075,1.05103,34200000.0
2009-11-13 23:45:00,1.05081,1.05134,1.05081,1.05085,106500000.0
2009-11-13 23:46:00,1.05093,1.05137,1.0508,1.05135,50100000.0
2009-11-13 23:47:00,1.0515,1.05152,1.05124,1.05142,24600000.0
2009-11-13 23:48:00,1.0514,1.0515,1.05115,1.05117,140100000.0
2009-11-13 23:49:00,1.05125,1.05135,1.05108,1.05112,67000000.0
2009-11-13 23:50:00,1.05137,1.05167,1.05126,1.05126,79200000.0
2009-11-13 23:51:00,1.0516,1.05164,1.05131,1.05131,35600000.0
2009-11-13 23:52:00,1.05157,1.05157,1.05123,1.05123,88600000.0
2009-11-13 23:53:00,1.05152,1.05175,1.05139,1.05139,47400000.0
2009-11-13 23:54:00,1.05163,1.05167,1.05147,1.05155,44900000.0
2009-11-13 23:55:00,1.05172,1.05172,1.05139,1.05162,63700000.0
2009-11-13 23:56:00,1.05158,1.05189,1.05146,1.05185,73400000.0
2009-11-13 23:57:00,1.05179,1.05187,1.05159,1.05186,61900000.0
2009-11-13 23:58:00,1.05156,1.05168,1.0515,1.05168,18600000.0
2009-11-13 23:59:00,1.05151,1.05166,1.05136,1.05141,69600000.0
2009-11-16 00:00:00,1.05326,1.05326,1.05311,1.05311,213400000.0
2009-11-16 00:01:00,1.05312,1.05324,1.05312,1.05321,213400000.0
2009-11-16 00:02:00,1.0531,1.05316,1.05305,1.05305,213400000.0
2009-11-16 00:03:00,1.05308,1.05318,1.05308,1.05316,213400000.0
2009-11-16 00:04:00,1.05318,1.05318,1.05314,1.05315,213400000.0
2009-11-16 00:05:00,1.05311,1.05318,1.05311,1.05313,213400000.0
2009-11-16 00:06:00,1.0531,1.05312,1.05274,1.05274,213400000.0
2009-11-16 00:07:00,1.05264,1.05264,1.05221,1.05252,213400000.0
2009-11-16 00:08:00,1.0524,1.0524,1.05226,1.05229,213400000.0
2009-11-16 00:09:00,1.05228,1.0523,1.05216,1.05216,213400000.0
2009-11-16 00:10:00,1.05215,1.05216,1.05144,1.05156,213400000.0
2009-11-16 00:11:00,1.05151,1.05153,1.05121,1.05121,213400000.0
2009-11-16 00:12:00,1.05127,1.05147,1.05126,1.05147,213400000.0
2009-11-16 00:13:00,1.05153,1.05155,1.0515,1.05153,213400000.0
2009-11-16 00:14:00,1.05154,1.05159,1.05143,1.05158,213400000.0
2009-11-16 00:15:00,1.05155,1.05157,1.05145,1.05148,213400000.0
2009-11-16 00:16:00,1.05146,1.0515,1.05145,1.0515,213400000.0
2009-11-16 00:17:00,1.05149,1.05149,1.05112,1.05121,213400000.0
2009-11-16 00:18:00,1.05119,1.05119,1.0506,1.05072,213400000.0
2009-11-16 00:19:00,1.05071,1.05073,1.05069,1.05069,213400000.0
2009-11-16 00:20:00,1.0507,1.05071,1.05065,1.05065,213400000.0
2009-11-16 00:21:00,1.05065,1.05066,1.05053,1.05054,213400000.0
2009-11-16 00:22:00,1.05054,1.0507,1.05053,1.05068,213400000.0
2009-11-16 00:23:00,1.05069,1.05073,1.05067,1.05071,213400000.0
2009-11-16 00:24:00,1.05071,1.05076,1.05063,1.05065,213400000.0
2009-11-16 00:25:00,1.05062,1.05062,1.05056,1.05056,213400000.0
2009-11-16 00:26:00,1.05054,1.05055,1.05052,1.05052,213400000.0
2009-11-16 00:27:00,1.05055,1.05064,1.05054,1.05064,213400000.0
2009-11-16 00:28:00,1.05061,1.05066,1.05058,1.05066,213400000.0
2009-11-16 00:29:00,1.05061,1.05063,1.0506,1.05061,213400000.0
2009-11-16 00:30:00,1.0506,1.0506,1.05052,1.05054,213400000.0
2009-11-16 00:31:00,1.05054,1.05055,1.05052,1.05053,213400000.0
2009-11-16 00:32:00,1.05052,1.05052,1.05023,1.05039,213400000.0
2009-11-16 00:33:00,1.05039,1.0504,1.05023,1.05023,213400000.0
2009-11-16 00:34:00,1.05024,1.05028,1.0502,1.05027,213400000.0
2009-11-16 00:35:00,1.05025,1.05027,1.05014,1.05014,213400000.0
2009-11-16 00:36:00,1.05014,1.05025,1.05014,1.05025,213400000.0
2009-11-16 00:37:00,1.05022,1.05022,1.05019,1.05019,213400000.0
2009-11-16 00:38:00,1.0502,1.0503,1.0502,1.05029,213400000.0
2009-11-16 00:39:00,1.0503,1.0503,1.05023,1.05026,213400000.0
2009-11-16 00:40:00,1.05027,1.0503,1.05027,1.0503,213400000.0
2009-11-16 00:41:00,1.05029,1.05029,1.05026,1.05026,213400000.0
2009-11-16 00:42:00,1.05028,1.05031,1.05028,1.05031,213400000.0
2009-11-16 00:43:00,1.05033,1.05033,1.05031,1.05031,213400000.0
2009-11-16 00:44:00,1.05031,1.05037,1.05031,1.05036,213400000.0
2009-11-16 00:46:00,1.05037,1.05037,1.05035,1.05036,213400000.0
2009-11-16 00:47:00,1.05032,1.05032,1.0502,1.05026,213400000.0
2009-11-16 00:48:00,1.05027,1.05027,1.05027,1.05027,213400000.0
2009-11-16 00:50:00,1.05029,1.05035,1.05018,1.05018,213400000.0
2009-11-16 00:51:00,1.05014,1.05016,1.05013,1.05015,213400000.0
2009-11-16 00:52:00,1.05014,1.05014,1.04995,1.04995,213400000.0
2009-11-16 00:53:00,1.05002,1.05002,1.0497,1.04973,213400000.0
2009-11-16 00:54:00,1.04972,1.04973,1.04962,1.04968,213400000.0
2009-11-16 00:55:00,1.04967,1.04968,1.04898,1.04898,213400000.0
2009-11-16 00:56:00,1.04901,1.04919,1.04901,1.04913,213400000.0
2009-11-16 00:57:00,1.04917,1.04925,1.04917,1.04925,213400000.0
2009-11-16 00:58:00,1.04922,1.04922,1.04909,1.04912,213400000.0
2009-11-16 00:59:00,1.04913,1.04918,1.0489,1.04896,213400000.0
2009-11-16 01:00:00,1.049,1.05061,1.04855,1.04897,213400000.0
2009-11-16 01:01:00,1.04898,1.04934,1.04898,1.04906,213400000.0
2009-11-16 01:02:00,1.04908,1.04964,1.04908,1.04939,213400000.0
2009-11-16 01:03:00,1.04937,1.04944,1.04925,1.04944,213400000.0
2009-11-16 01:04:00,1.04945,1.04968,1.04945,1.04955,213400000.0
2009-11-16 01:05:00,1.04954,1.04954,1.04953,1.04954,213400000.0
2009-11-16 01:06:00,1.04956,1.04958,1.04956,1.04958,213400000.0
2009-11-16 01:07:00,1.04957,1.04966,1.04957,1.04966,213400000.0
2009-11-16 01:08:00,1.04965,1.0497,1.04965,1.04969,213400000.0
2009-11-16 01:09:00,1.0497,1.05022,1.04969,1.05022,213400000.0
2009-11-16 01:10:00,1.05021,1.05022,1.05004,1.05011,213400000.0
2009-11-16 01:11:00,1.05011,1.05014,1.0501,1.05013,213400000.0
2009-11-16 01:12:00,1.05012,1.05012,1.05004,1.05004,213400000.0
2009-11-16 01:13:00,1.05001,1.05001,1.04999,1.04999,213400000.0
2009-11-16 01:14:00,1.04998,1.05004,1.04993,1.05004,213400000.0
2009-11-16 01:15:00,1.04998,1.05,1.04961,1.04961,213400000.0
2009-11-16 01:16:00,1.0496,1.04966,1.0496,1.04963,213400000.0
2009-11-16 01:17:00,1.04961,1.04961,1.04955,1.04956,213400000.0
2009-11-16 01:18:00,1.04957,1.04959,1.04951,1.04951,213400000.0
2009-11-16 01:19:00,1.04951,1.04977,1.04948,1.04977,213400000.0
2009-11-16 01:20:00,1.04984,1.04984,1.04965,1.04966,213400000.0
2009-11-16 01:21:00,1.04963,1.04967,1.04963,1.04965,213400000.0
2009-11-16 01:22:00,1.04966,1.04973,1.04966,1.04972,213400000.0
2009-11-16 01:23:00,1.04973,1.04978,1.04971,1.04978,213400000.0
2009-11-16 01:24:00,1.04979,1.04981,1.04975,1.04979,213400000.0
2009-11-16 01:25:00,1.04978,1.0498,1.04978,1.0498,213400000.0
2009-11-16 01:26:00,1.04982,1.04984,1.04981,1.04981,213400000.0
2009-11-16 01:27:00,1.0498,1.0498,1.04976,1.04978,213400000.0
2009-11-16 01:28:00,1.04977,1.04985,1.04977,1.04981,213400000.0
2009-11-16 01:29:00,1.04981,1.04989,1.04981,1.04986,213400000.0
2009-11-16 01:30:00,1.04987,1.04987,1.04965,1.04983,213400000.0
2009-11-16 01:31:00,1.04983,1.04998,1.04983,1.04998,213400000.0
2009-11-16 01:32:00,1.04999,1.05018,1.04999,1.05018,213400000.0
2009-11-16 01:33:00,1.05019,1.05037,1.05019,1.05031,213400000.0
2009-11-16 01:34:00,1.0503,1.05041,1.05029,1.05037,213400000.0
2009-11-16 01:35:00,1.05037,1.05037,1.05035,1.05035,213400000.0
2009-11-16 01:36:00,1.05036,1.05039,1.0503,1.05039,213400000.0
2009-11-16 01:37:00,1.05036,1.05036,1.05032,1.05032,213400000.0
2009-11-16 01:38:00,1.05033,1.05037,1.05032,1.05036,213400000.0
2009-11-16 01:39:00,1.05034,1.05034,1.05019,1.05023,213400000.0
2009-11-16 01:40:00,1.0502,1.05022,1.0502,1.05022,213400000.0
2009-11-16 01:41:00,1.05023,1.05024,1.05012,1.05012,213400000.0
2009-11-16 01:42:00,1.05014,1.05016,1.05012,1.05012,213400000.0
2009-11-16 01:43:00,1.05015,1.05016,1.05008,1.05008,213400000.0
2009-11-16 01:44:00,1.05008,1.05014,1.05008,1.05013,213400000.0
2009-11-16 01:45:00,1.05015,1.05021,1.05013,1.05018,213400000.0
2009-11-16 01:46:00,1.05029,1.05052,1.05029,1.05052,213400000.0
2009-11-16 01:47:00,1.05053,1.05122,1.05052,1.05113,213400000.0
2009-11-16 01:48:00,1.05117,1.05117,1.05095,1.05095,213400000.0
2009-11-16 01:49:00,1.05095,1.05096,1.05094,1.05094,213400000.0
2009-11-16 01:50:00,1.05095,1.05096,1.05089,1.05096,213400000.0
2009-11-16 01:51:00,1.05097,1.05147,1.05097,1.05147,213400000.0
2009-11-16 01:52:00,1.05148,1.05159,1.05119,1.05148,213400000.0
2009-11-16 01:53:00,1.0515,1.05151,1.05139,1.0515,213400000.0
2009-11-16 01:54:00,1.05154,1.05206,1.05152,1.05175,213400000.0
2009-11-16 01:55:00,1.05171,1.05185,1.05122,1.05122,213400000.0
2009-11-16 01:56:00,1.0512,1.0512,1.05099,1.05102,213400000.0
2009-11-16 01:57:00,1.05099,1.05103,1.05098,1.05103,213400000.0
2009-11-16 01:58:00,1.05102,1.05103,1.05088,1.05088,213400000.0
2009-11-16 01:59:00,1.05086,1.05086,1.05042,1.05042,213400000.0
2009-11-16 02:00:00,1.04885,1.05085,1.04855,1.04895,213400000.0
2009-11-16 02:01:00,1.04895,1.04925,1.04895,1.04905,38000000.0
2009-11-16 02:02:00,1.04905,1.04965,1.04905,1.04945,45800000.0
2009-11-16 02:03:00,1.04945,1.04945,1.04945,1.04945,29900000.0
2009-11-16 02:04:00,1.04945,1.04975,1.04945,1.04955,21600000.0
2009-11-16 02:05:00,1.04955,1.04955,1.0495,1.0495,9000000.0
2009-11-16 02:06:00,1.0495,1.04955,1.0495,1.04955,11800000.0
2009-11-16 02:07:00,1.04955,1.04965,1.04955,1.04965,23600000.0
2009-11-16 02:08:00,1.04965,1.04975,1.04965,1.04975,12000000.0
2009-11-16 02:09:00,1.04985,1.05015,1.04975,1.05015,39100000.0
2009-11-16 02:10:00,1.05015,1.05015,1.05005,1.05015,35500000.0
2009-11-16 02:11:00,1.05015,1.05015,1.0501,1.0501,10800000.0
2009-11-16 02:12:00,1.0501,1.0501,1.05005,1.05005,32500000.0
2009-11-16 02:13:00,1.05005,1.05005,1.04995,1.04995,18600000.0
2009-11-16 02:14:00,1.04995,1.05,1.0499,1.05,42200000.0
2009-11-16 02:15:00,1.05,1.05,1.04955,1.04955,104400000.0
2009-11-16 02:16:00,1.04955,1.04965,1.04955,1.04965,18500000.0
2009-11-16 02:17:00,1.04965,1.04965,1.04955,1.04955,47600000.0
2009-11-16 02:18:00,1.04955,1.04965,1.04955,1.04955,62500000.0
2009-11-16 02:19:00,1.04955,1.0498,1.04945,1.0498,30700000.0
2009-11-16 02:20:00,1.04985,1.0499,1.04955,1.04955,29800000.0
2009-11-16 02:21:00,1.04955,1.04955,1.04955,1.04955,3600000.0
2009-11-16 02:22:00,1.04965,1.04965,1.04965,1.04965,4000000.0
2009-11-16 02:23:00,1.04965,1.04975,1.04965,1.04975,7000000.0
2009-11-16 02:24:00,1.04975,1.04985,1.04965,1.04965,41000000.0
2009-11-16 02:25:00,1.04965,1.04975,1.04965,1.0497,17600000.0
2009-11-16 02:26:00,1.0497,1.04975,1.0497,1.04975,5400000.0
2009-11-16 02:27:00,1.04975,1.04975,1.0497,1.0497,5800000.0
2009-11-16 02:28:00,1.04975,1.04985,1.04975,1.04985,12100000.0
2009-11-16 02:29:00,1.04985,1.04985,1.04975,1.0498,19000000.0
2009-11-16 02:30:00,1.04985,1.04985,1.04965,1.04985,45500000.0
2009-11-16 02:31:00,1.04985,1.05005,1.04985,1.05005,28500000.0
2009-11-16 02:32:00,1.05005,1.05025,1.04995,1.05015,38800000.0
2009-11-16 02:33:00,1.05015,1.05045,1.05015,1.05045,27500000.0
2009-11-16 02:34:00,1.05045,1.05055,1.0502,1.05045,35200000.0
2009-11-16 02:35:00,1.05055,1.05055,1.05045,1.05045,9000000.0
2009-11-16 02:36:00,1.05045,1.05045,1.05045,1.05045,6000000.0
2009-11-16 02:37:00,1.05045,1.05045,1.05045,1.05045,16000000.0
2009-11-16 02:38:00,1.05055,1.05055,1.05055,1.05055,3000000.0
2009-11-16 02:39:00,1.05,1.05045,1.05,1.0501,47000000.0
2009-11-16 02:40:00,1.05015,1.05015,1.05015,1.05015,54100000.0
2009-11-16 02:41:00,1.05015,1.05015,1.05015,1.05015,46200000.0
2009-11-16 02:42:00,1.05015,1.05015,1.05015,1.05015,14100000.0
2009-11-16 02:43:00,1.05015,1.05015,1.05005,1.05005,39100000.0
2009-11-16 02:44:00,1.05005,1.05015,1.05005,1.05015,8400000.0
2009-11-16 02:45:00,1.05015,1.05035,1.05015,1.05035,15300000.0
2009-11-16 02:46:00,1.05035,1.05055,1.05035,1.05055,42700000.0
2009-11-16 02:47:00,1.05055,1.05115,1.05055,1.0511,57500000.0
2009-11-16 02:48:00,1.0511,1.0511,1.05095,1.05095,54400000.0
2009-11-16 02:49:00,1.0509,1.05095,1.0509,1.0509,21200000.0
2009-11-16 02:50:00,1.05095,1.05095,1.05085,1.05095,42400000.0
2009-11-16 02:51:00,1.05095,1.0515,1.05095,1.0515,50600000.0
2009-11-16 02:52:00,1.05125,1.0516,1.051,1.0515,92400000.0
2009-11-16 02:53:00,1.0515,1.05165,1.0513,1.0516,51500000.0
2009-11-16 02:54:00,1.05155,1.05215,1.05155,1.05155,81400000.0
2009-11-16 02:55:00,1.0515,1.0518,1.05115,1.0512,135700000.0
2009-11-16 02:56:00,1.0511,1.0511,1.05095,1.051,58400000.0
2009-11-16 02:57:00,1.05095,1.051,1.05095,1.051,43200000.0
2009-11-16 02:58:00,1.051,1.051,1.05085,1.05085,17400000.0
2009-11-16 02:59:00,1.05085,1.05085,1.05035,1.05045,33700000.0
2009-11-16 03:00:00,1.05025,1.05045,1.05015,1.05045,33300000.0
2009-11-16 03:01:00,1.05045,1.05075,1.05045,1.05065,35100000.0
2009-11-16 03:02:00,1.05065,1.05095,1.05065,1.05085,21400000.0
2009-11-16 03:03:00,1.05085,1.05085,1.05075,1.05075,16000000.0
2009-11-16 03:04:00,1.0507,1.0508,1.0507,1.05075,14800000.0
2009-11-16 03:05:00,1.05075,1.05075,1.05025,1.05045,27300000.0
2009-11-16 03:06:00,1.05045,1.05045,1.0503,1.0503,13600000.0
2009-11-16 03:07:00,1.0503,1.0504,1.0503,1.05035,21800000.0
2009-11-16 03:08:00,1.0504,1.0504,1.0503,1.0504,19600000.0
2009-11-16 03:09:00,1.0505,1.0505,1.0505,1.0505,3000000.0
2009-11-16 03:10:00,1.0504,1.0504,1.0501,1.05035,15700000.0
2009-11-16 03:11:00,1.0504,1.05065,1.0504,1.05065,24700000.0
2009-11-16 03:12:00,1.05065,1.05075,1.05055,1.05055,29400000.0
2009-11-16 03:13:00,1.05065,1.05065,1.05065,1.05065,7000000.0
2009-11-16 03:14:00,1.05065,1.05065,1.05065,1.05065,1000000.0
2009-11-16 03:15:00,1.05065,1.05065,1.05065,1.05065,1000000.0
2009-11-16 03:16:00,1.05065,1.05065,1.05035,1.05035,47800000.0
2009-11-16 03:17:00,1.05035,1.0506,1.05035,1.05055,40100000.0
2009-11-16 03:18:00,1.0506,1.0506,1.0506,1.0506,16200000.0
2009-11-16 03:19:00,1.0506,1.0506,1.05035,1.05035,23100000.0
2009-11-16 03:20:00,1.05035,1.05035,1.05035,1.05035,19700000.0
2009-11-16 03:21:00,1.0504,1.05055,1.0503,1.0505,22700000.0
2009-11-16 03:22:00,1.0505,1.0505,1.05035,1.05035,21800000.0
2009-11-16 03:23:00,1.05035,1.05035,1.05035,1.05035,12100000.0
2009-11-16 03:24:00,1.0501,1.0501,1.04997,1.05005,34400000.0
2009-11-16 03:25:00,1.0503,1.0503,1.05025,1.05025,29600000.0
2009-11-16 03:26:00,1.05025,1.05025,1.05025,1.05025,22200000.0
2009-11-16 03:27:00,1.05025,1.05025,1.05025,1.05025,1000000.0
2009-11-16 03:28:00,1.05025,1.05025,1.05025,1.05025,7000000.0
2009-11-16 03:29:00,1.05025,1.05035,1.05025,1.05025,12400000.0
2009-11-16 03:30:00,1.05025,1.05025,1.05025,1.05025,12000000.0
2009-11-16 03:31:00,1.05025,1.0503,1.0502,1.05025,19400000.0
2009-11-16 03:32:00,1.05025,1.05025,1.05025,1.05025,10000000.0
2009-11-16 03:33:00,1.05025,1.05025,1.05025,1.05025,5000000.0
2009-11-16 03:34:00,1.05025,1.05025,1.05,1.05005,36600000.0
2009-11-16 03:35:00,1.05005,1.05005,1.0498,1.04995,50200000.0
2009-11-16 03:36:00,1.04995,1.04995,1.0499,1.0499,34000000.0
2009-11-16 03:37:00,1.0499,1.05005,1.0499,1.0499,62900000.0
2009-11-16 03:38:00,1.0499,1.0499,1.04965,1.0497,53800000.0
2009-11-16 03:39:00,1.0497,1.0497,1.0497,1.0497,5500000.0
2009-11-16 03:40:00,1.0497,1.04975,1.04965,1.04965,36000000.0
2009-11-16 03:41:00,1.04965,1.04965,1.0495,1.0495,31000000.0
2009-11-16 03:42:00,1.0495,1.04955,1.0495,1.04955,32500000.0
2009-11-16 03:43:00,1.04955,1.04965,1.04955,1.04965,30100000.0
2009-11-16 03:44:00,1.04965,1.0497,1.04965,1.0497,19300000.0
2009-11-16 03:45:00,1.0497,1.0497,1.0496,1.04965,9900000.0
2009-11-16 03:46:00,1.04965,1.04965,1.04955,1.0496,26800000.0
2009-11-16 03:47:00,1.0497,1.04985,1.0496,1.0498,33600000.0
2009-11-16 03:48:00,1.04975,1.04985,1.0497,1.04985,22900000.0
2009-11-16 03:49:00,1.04965,1.0499,1.04965,1.04975,25500000.0
2009-11-16 03:50:00,1.04975,1.04995,1.04975,1.04995,52600000.0
2009-11-16 03:51:00,1.0501,1.05025,1.0499,1.05025,39400000.0
2009-11-16 03:52:00,1.04985,1.05005,1.04975,1.04985,47000000.0
2009-11-16 03:53:00,1.04995,1.04995,1.04995,1.04995,16700000.0
2009-11-16 03:54:00,1.04995,1.05025,1.04975,1.05025,45300000.0
2009-11-16 03:55:00,1.05025,1.0503,1.0501,1.0503,38500000.0
2009-11-16 03:56:00,1.0503,1.0504,1.05025,1.0503,50900000.0
2009-11-16 03:57:00,1.0503,1.0503,1.0503,1.0503,1700000.0
2009-11-16 03:58:00,1.05035,1.05055,1.0503,1.05055,12500000.0
2009-11-16 03:59:00,1.05055,1.05055,1.05055,1.05055,6000000.0
2009-11-16 04:00:00,1.05055,1.05055,1.05045,1.05045,20600000.0
2009-11-16 04:01:00,1.05065,1.05065,1.05045,1.05045,33000000.0
2009-11-16 04:02:00,1.05045,1.05065,1.0502,1.0502,30100000.0
2009-11-16 04:03:00,1.0502,1.05045,1.04995,1.05015,98600000.0
2009-11-16 04:04:00,1.05015,1.05015,1.05015,1.05015,56100000.0
2009-11-16 04:05:00,1.0502,1.05045,1.0502,1.05025,59100000.0
2009-11-16 04:06:00,1.05025,1.0504,1.0502,1.0503,14400000.0
2009-11-16 04:07:00,1.05025,1.05045,1.0502,1.05035,54500000.0
2009-11-16 04:08:00,1.05025,1.05055,1.05025,1.05025,26300000.0
2009-11-16 04:09:00,1.05025,1.05035,1.05025,1.05025,11400000.0
2009-11-16 04:10:00,1.05025,1.05025,1.05025,1.05025,11200000.0
2009-11-16 04:11:00,1.05025,1.05035,1.04985,1.04985,60600000.0
2009-11-16 04:12:00,1.0498,1.0498,1.0498,1.0498,15200000.0
2009-11-16 04:13:00,1.04985,1.04995,1.04975,1.04975,52800000.0
2009-11-16 04:14:00,1.04975,1.05005,1.0497,1.04975,34900000.0
2009-11-16 04:15:00,1.04975,1.04995,1.04965,1.04965,83500000.0
2009-11-16 04:16:00,1.04965,1.04975,1.04965,1.04975,6900000.0
2009-11-16 04:17:00,1.04975,1.0499,1.04965,1.0499,29100000.0
2009-11-16 04:18:00,1.04985,1.04985,1.04985,1.04985,4000000.0
2009-11-16 04:19:00,1.04985,1.04985,1.04985,1.04985,2000000.0
2009-11-16 04:20:00,1.04995,1.04995,1.04975,1.04985,40300000.0
2009-11-16 04:21:00,1.04985,1.04995,1.04985,1.04995,20800000.0
2009-11-16 04:22:00,1.04995,1.0502,1.04995,1.05015,48300000.0
2009-11-16 04:23:00,1.05015,1.05015,1.04995,1.04995,15200000.0
2009-11-16 04:24:00,1.04995,1.04995,1.04975,1.0498,20600000.0
2009-11-16 04:25:00,1.0498,1.04985,1.04965,1.04975,15900000.0
2009-11-16 04:26:00,1.04975,1.04975,1.0497,1.04975,7600000.0
2009-11-16 04:27:00,1.04985,1.0499,1.04985,1.0499,2000000.0
2009-11-16 04:28:00,1.0498,1.0498,1.0497,1.04975,32500000.0
2009-11-16 04:29:00,1.04975,1.0498,1.0497,1.04975,10100000.0
2009-11-16 04:30:00,1.0497,1.0497,1.04965,1.04965,17900000.0
2009-11-16 04:31:00,1.04965,1.04995,1.04965,1.04995,38900000.0
2009-11-16 04:32:00,1.04995,1.04995,1.04995,1.04995,8000000.0
2009-11-16 04:33:00,1.04995,1.04995,1.04995,1.04995,4000000.0
2009-11-16 04:34:00,1.04995,1.04995,1.04995,1.04995,2000000.0
2009-11-16 04:35:00,1.04995,1.04995,1.04995,1.04995,5000000.0
2009-11-16 04:36:00,1.04995,1.04995,1.04995,1.04995,3300000.0
2009-11-16 04:37:00,1.04995,1.04995,1.04995,1.04995,8700000.0
2009-11-16 04:38:00,1.04995,1.04995,1.04995,1.04995,30500000.0
2009-11-16 04:39:00,1.04995,1.05005,1.04965,1.04975,58400000.0
2009-11-16 04:40:00,1.04985,1.04995,1.04985,1.04995,42200000.0
2009-11-16 04:41:00,1.04995,1.05005,1.0499,1.04995,30700000.0
2009-11-16 04:42:00,1.04995,1.05005,1.04995,1.05005,7200000.0
2009-11-16 04:43:00,1.05005,1.05005,1.05,1.05,15500000.0
2009-11-16 04:44:00,1.05005,1.05015,1.05005,1.05015,28300000.0
2009-11-16 04:45:00,1.05015,1.05025,1.05015,1.05015,47400000.0
2009-11-16 04:46:00,1.05015,1.05015,1.05015,1.05015,1900000.0
2009-11-16 04:47:00,1.05015,1.0503,1.05015,1.0503,15300000.0
2009-11-16 04:48:00,1.05025,1.05035,1.05025,1.05025,24400000.0
2009-11-16 04:49:00,1.0504,1.05045,1.05005,1.0503,23500000.0
2009-11-16 04:50:00,1.0504,1.0506,1.0504,1.05055,45700000.0
2009-11-16 04:51:00,1.05055,1.05055,1.0502,1.0502,25600000.0
2009-11-16 04:52:00,1.0502,1.0502,1.0499,1.0499,122500000.0
2009-11-16 04:53:00,1.04995,1.05005,1.0499,1.05005,36800000.0
2009-11-16 04:54:00,1.04985,1.04992,1.04972,1.04978,47300000.0
2009-11-16 04:55:00,1.0501,1.0501,1.05005,1.05005,52900000.0
2009-11-16 04:56:00,1.05005,1.05005,1.05005,1.05005,72200000.0
2009-11-16 04:57:00,1.05005,1.05015,1.04995,1.04995,75900000.0
2009-11-16 04:58:00,1.04995,1.04995,1.0497,1.04975,51500000.0
2009-11-16 04:59:00,1.04975,1.04975,1.04975,1.04975,38200000.0
2009-11-16 05:00:00,1.04975,1.04985,1.04965,1.04965,31600000.0
2009-11-16 05:01:00,1.04965,1.0497,1.04965,1.04965,24100000.0
2009-11-16 05:02:00,1.04965,1.0497,1.0496,1.0496,11000000.0
2009-11-16 05:03:00,1.0496,1.04965,1.0495,1.04955,19000000.0
2009-11-16 05:04:00,1.04955,1.0496,1.04955,1.0496,21900000.0
2009-11-16 05:05:00,1.0496,1.04965,1.0496,1.04965,33100000.0
2009-11-16 05:06:00,1.04965,1.04965,1.04965,1.04965,7000000.0
2009-11-16 05:07:00,1.0496,1.0496,1.04955,1.04955,80500000.0
2009-11-16 05:08:00,1.04955,1.0496,1.04955,1.0496,47400000.0
2009-11-16 05:09:00,1.0496,1.0496,1.04955,1.0496,11000000.0
2009-11-16 05:10:00,1.0496,1.0496,1.04955,1.04955,14600000.0
2009-11-16 05:11:00,1.04955,1.04955,1.04945,1.04945,42500000.0
2009-11-16 05:12:00,1.04955,1.04955,1.04945,1.04945,19100000.0
2009-11-16 05:13:00,1.04945,1.04945,1.04945,1.04945,49000000.0
2009-11-16 05:14:00,1.04945,1.04945,1.04945,1.04945,40000000.0
2009-11-16 05:15:00,1.04945,1.04945,1.04945,1.04945,68100000.0
2009-11-16 05:16:00,1.04945,1.04955,1.0494,1.04945,65000000.0
2009-11-16 05:17:00,1.04945,1.04945,1.04945,1.04945,58000000.0
2009-11-16 05:18:00,1.04945,1.04945,1.04945,1.04945,36500000.0
2009-11-16 05:19:00,1.04945,1.04945,1.04945,1.04945,16100000.0
2009-11-16 05:20:00,1.04945,1.04945,1.04945,1.04945,82400000.0
2009-11-16 05:21:00,1.04945,1.04945,1.04945,1.04945,38900000.0
2009-11-16 05:22:00,1.04945,1.04945,1.04945,1.04945,54300000.0
2009-11-16 05:23:00,1.04945,1.04945,1.04945,1.04945,18300000.0
2009-11-16 05:24:00,1.04945,1.04955,1.04945,1.04945,36000000.0
2009-11-16 05:25:00,1.04945,1.04945,1.04945,1.04945,22900000.0
2009-11-16 05:26:00,1.04945,1.04945,1.0494,1.04945,26500000.0
2009-11-16 05:27:00,1.04945,1.04945,1.04905,1.04905,88000000.0
2009-11-16 05:28:00,1.04905,1.0492,1.049,1.0491,33600000.0
2009-11-16 05:29:00,1.0491,1.04935,1.0491,1.04935,23800000.0
2009-11-16 05:30:00,1.04925,1.04945,1.04925,1.04945,22900000.0
2009-11-16 05:31:00,1.04945,1.04975,1.04905,1.04925,49700000.0
2009-11-16 05:32:00,1.04925,1.04935,1.0492,1.04935,18000000.0
2009-11-16 05:33:00,1.04935,1.04935,1.04925,1.04935,14100000.0
2009-11-16 05:34:00,1.0493,1.04945,1.04925,1.04945,34900000.0
2009-11-16 05:35:00,1.04945,1.04945,1.04945,1.04945,3000000.0
2009-11-16 05:36:00,1.04945,1.04945,1.04925,1.04925,2800000.0
2009-11-16 05:37:00,1.04945,1.04965,1.04925,1.04965,54900000.0
2009-11-16 05:38:00,1.04965,1.04965,1.0496,1.0496,15300000.0
2009-11-16 05:39:00,1.04965,1.04965,1.04955,1.04965,32900000.0
2009-11-16 05:40:00,1.04965,1.04965,1.0493,1.04935,57100000.0
2009-11-16 05:41:00,1.04935,1.04935,1.04925,1.04925,18600000.0
2009-11-16 05:42:00,1.0492,1.04925,1.0491,1.0492,26600000.0
2009-11-16 05:43:00,1.0492,1.04935,1.0492,1.04935,23000000.0
2009-11-16 05:44:00,1.04935,1.04935,1.04935,1.04935,4800000.0
2009-11-16 05:45:00,1.04935,1.04935,1.04935,1.04935,16000000.0
2009-11-16 05:46:00,1.04935,1.04935,1.04935,1.04935,19200000.0
2009-11-16 05:47:00,1.04935,1.04935,1.04935,1.04935,6400000.0
2009-11-16 05:48:00,1.04935,1.04935,1.0493,1.0493,10800000.0
2009-11-16 05:49:00,1.0493,1.0493,1.0493,1.0493,4000000.0
2009-11-16 05:50:00,1.04915,1.04917,1.04908,1.04915,150500000.0
2009-11-16 05:51:00,1.04917,1.04917,1.04917,1.04917,48400000.0
2009-11-16 05:52:00,1.0493,1.0493,1.0493,1.0493,3000000.0
2009-11-16 05:53:00,1.0493,1.0493,1.0493,1.0493,13000000.0
2009-11-16 05:54:00,1.0493,1.0493,1.0493,1.0493,15000000.0
2009-11-16 05:55:00,1.0493,1.0493,1.0493,1.0493,5000000.0
2009-11-16 05:56:00,1.0493,1.0493,1.0493,1.0493,5000000.0
2009-11-16 05:57:00,1.0493,1.0493,1.0493,1.0493,10000000.0
2009-11-16 05:58:00,1.0493,1.0493,1.0493,1.0493,7000000.0
2009-11-16 05:59:00,1.0493,1.0493,1.04925,1.04925,25000000.0
2009-11-16 06:00:00,1.04925,1.04925,1.04925,1.04925,9600000.0
2009-11-16 06:01:00,1.04925,1.04925,1.0492,1.0492,12800000.0
2009-11-16 06:02:00,1.04915,1.04915,1.049,1.04905,30000000.0
2009-11-16 06:03:00,1.04905,1.04905,1.0485,1.04875,64500000.0
2009-11-16 06:04:00,1.04875,1.0488,1.0487,1.0488,40700000.0
2009-11-16 06:05:00,1.0488,1.0488,1.0487,1.0487,22800000.0
2009-11-16 06:06:00,1.0487,1.0487,1.0484,1.0484,21800000.0
2009-11-16 06:07:00,1.0484,1.04845,1.0484,1.04845,14100000.0
2009-11-16 06:08:00,1.04845,1.04845,1.04845,1.04845,10300000.0
2009-11-16 06:09:00,1.04845,1.04845,1.0484,1.04845,47500000.0
2009-11-16 06:10:00,1.04845,1.0485,1.0483,1.04845,72000000.0
2009-11-16 06:11:00,1.04845,1.0488,1.04845,1.04875,62100000.0
2009-11-16 06:12:00,1.04875,1.04875,1.0485,1.04875,62700000.0
2009-11-16 06:13:00,1.04875,1.04875,1.04875,1.04875,1000000.0
2009-11-16 06:14:00,1.0487,1.0487,1.0487,1.0487,32000000.0
2009-11-16 06:15:00,1.0487,1.0488,1.04855,1.0486,26600000.0
2009-11-16 06:16:00,1.0486,1.0486,1.0486,1.0486,22000000.0
2009-11-16 06:17:00,1.0486,1.04865,1.0486,1.04865,31500000.0
2009-11-16 06:18:00,1.04865,1.04865,1.04865,1.04865,8000000.0
2009-11-16 06:19:00,1.04865,1.04865,1.0486,1.0486,26300000.0
2009-11-16 06:20:00,1.0486,1.0486,1.0486,1.0486,17900000.0
2009-11-16 06:21:00,1.0486,1.0486,1.04855,1.04855,71800000.0
2009-11-16 06:22:00,1.04855,1.04855,1.04855,1.04855,15200000.0
2009-11-16 06:23:00,1.04855,1.04855,1.04835,1.04835,104700000.0
2009-11-16 06:24:00,1.04835,1.04835,1.0482,1.0482,31500000.0
2009-11-16 06:25:00,1.04825,1.04825,1.0481,1.04815,12200000.0
2009-11-16 06:26:00,1.04815,1.04815,1.04805,1.04805,21400000.0
2009-11-16 06:27:00,1.04805,1.04805,1.0479,1.0479,73600000.0
2009-11-16 06:28:00,1.0479,1.0479,1.0479,1.0479,32800000.0
2009-11-16 06:29:00,1.04795,1.04795,1.0479,1.0479,17900000.0
2009-11-16 06:30:00,1.0479,1.0479,1.0479,1.0479,4800000.0
2009-11-16 06:31:00,1.0479,1.0479,1.04785,1.04785,9200000.0
2009-11-16 06:32:00,1.04759,1.0478,1.04759,1.04772,178200000.0
2009-11-16 06:33:00,1.04785,1.04785,1.04765,1.04765,24000000.0
2009-11-16 06:34:00,1.04765,1.0477,1.04765,1.04765,56100000.0
2009-11-16 06:35:00,1.04765,1.04765,1.04765,1.04765,54600000.0
2009-11-16 06:36:00,1.04765,1.04775,1.04765,1.04765,56600000.0
2009-11-16 06:37:00,1.04765,1.04765,1.04765,1.04765,63600000.0
2009-11-16 06:38:00,1.0476,1.04765,1.04745,1.04745,97200000.0
2009-11-16 06:39:00,1.04745,1.04755,1.04745,1.04755,81100000.0
2009-11-16 06:40:00,1.04755,1.04755,1.04745,1.04745,38900000.0
2009-11-16 06:41:00,1.04745,1.04755,1.04745,1.04755,23000000.0
2009-11-16 06:42:00,1.0475,1.0475,1.04745,1.04745,62500000.0
2009-11-16 06:43:00,1.04745,1.0475,1.04745,1.0475,10200000.0
2009-11-16 06:44:00,1.04745,1.04745,1.04745,1.04745,12400000.0
2009-11-16 06:45:00,1.04745,1.04765,1.04715,1.04715,186400000.0
2009-11-16 06:46:00,1.0472,1.0472,1.0472,1.0472,7000000.0
2009-11-16 06:47:00,1.0472,1.0472,1.04705,1.04705,26300000.0
2009-11-16 06:48:00,1.04705,1.04705,1.04705,1.04705,6000000.0
2009-11-16 06:49:00,1.04705,1.04715,1.04705,1.04705,19200000.0
2009-11-16 06:50:00,1.04705,1.04715,1.04705,1.04705,22600000.0
2009-11-16 06:51:00,1.04705,1.04715,1.04705,1.04705,7200000.0
2009-11-16 06:52:00,1.047,1.04705,1.047,1.04705,13000000.0
2009-11-16 06:53:00,1.04705,1.04705,1.04705,1.04705,7000000.0
2009-11-16 06:54:00,1.04715,1.04715,1.04715,1.04715,2000000.0
2009-11-16 06:55:00,1.04715,1.04725,1.04705,1.04705,36800000.0
2009-11-16 06:56:00,1.04705,1.0473,1.04705,1.0473,23200000.0
2009-11-16 06:57:00,1.04735,1.04755,1.04735,1.04755,12000000.0
2009-11-16 06:58:00,1.04755,1.04755,1.04745,1.04745,7800000.0
2009-11-16 06:59:00,1.04745,1.0475,1.0474,1.0475,61600000.0
2009-11-16 07:00:00,1.0475,1.0476,1.0475,1.0475,11000000.0
2009-11-16 07:01:00,1.0475,1.0475,1.04745,1.04745,4400000.0
2009-11-16 07:02:00,1.04725,1.04725,1.04725,1.04725,21800000.0
2009-11-16 07:03:00,1.04725,1.0475,1.04725,1.0475,51700000.0
2009-11-16 07:04:00,1.0475,1.04765,1.04745,1.04765,74000000.0
2009-11-16 07:05:00,1.04765,1.04765,1.04745,1.04755,53400000.0
2009-11-16 07:06:00,1.04755,1.04765,1.04755,1.04765,15900000.0
2009-11-16 07:07:00,1.04765,1.04765,1.04745,1.04745,85800000.0
2009-11-16 07:08:00,1.04745,1.04745,1.04745,1.04745,11200000.0
2009-11-16 07:09:00,1.04735,1.04735,1.04722,1.04727,229199999.0
2009-11-16 07:10:00,1.04741,1.04741,1.0472,1.04727,262800000.0
2009-11-16 07:11:00,1.04755,1.04755,1.0474,1.0474,13800000.0
2009-11-16 07:12:00,1.04745,1.04745,1.04745,1.04745,8500000.0
2009-11-16 07:13:00,1.04745,1.04745,1.04745,1.04745,38500000.0
2009-11-16 07:14:00,1.04745,1.04745,1.04745,1.04745,8600000.0
2009-11-16 07:15:00,1.04745,1.04745,1.04745,1.04745,43900000.0
2009-11-16 07:16:00,1.04745,1.04745,1.0473,1.0473,39100000.0
2009-11-16 07:17:00,1.0473,1.04735,1.0472,1.0472,44400000.0
2009-11-16 07:18:00,1.0472,1.04725,1.0472,1.04725,16300000.0
2009-11-16 07:19:00,1.04735,1.0474,1.04725,1.04735,44900000.0
2009-11-16 07:20:00,1.04735,1.0474,1.04715,1.04715,192600000.0
2009-11-16 07:21:00,1.04715,1.04715,1.04715,1.04715,61500000.0
2009-11-16 07:22:00,1.04707,1.04712,1.04705,1.0471,229200000.0
2009-11-16 07:23:00,1.04702,1.04706,1.04689,1.04705,228100000.0
2009-11-16 07:24:00,1.04715,1.04715,1.04715,1.04715,19800000.0
2009-11-16 07:25:00,1.04725,1.04725,1.04725,1.04725,14600000.0
2009-11-16 07:26:00,1.04725,1.04745,1.04725,1.04735,40800000.0
2009-11-16 07:27:00,1.04735,1.04735,1.04735,1.04735,10800000.0
2009-11-16 07:28:00,1.04735,1.0475,1.04735,1.0475,38400000.0
2009-11-16 07:29:00,1.04755,1.04755,1.04755,1.04755,11400000.0
2009-11-16 07:30:00,1.04755,1.0476,1.04755,1.04755,49500000.0
2009-11-16 07:31:00,1.04755,1.0477,1.0475,1.0475,36700000.0
2009-11-16 07:32:00,1.04755,1.04755,1.04755,1.04755,10800000.0
2009-11-16 07:33:00,1.04736,1.04745,1.04731,1.04738,288700000.0
2009-11-16 07:34:00,1.04743,1.04753,1.0474,1.04743,469400000.0
2009-11-16 07:35:00,1.04739,1.0475,1.04731,1.04744,420300000.0
2009-11-16 07:36:00,1.04755,1.04755,1.04755,1.04755,11300000.0
2009-11-16 07:37:00,1.04755,1.04755,1.04745,1.04745,23200000.0
2009-11-16 07:38:00,1.04745,1.04745,1.0474,1.0474,39700000.0
2009-11-16 07:39:00,1.04735,1.04745,1.04735,1.04745,33000000.0
2009-11-16 07:40:00,1.04745,1.04745,1.04705,1.04735,60400000.0
2009-11-16 07:41:00,1.04735,1.04745,1.04735,1.0474,50100000.0
2009-11-16 07:42:00,1.0474,1.04745,1.04735,1.04735,65200000.0
2009-11-16 07:43:00,1.04735,1.04745,1.04735,1.04745,33200000.0
2009-11-16 07:44:00,1.04745,1.04745,1.04735,1.04735,42800000.0
2009-11-16 07:45:00,1.0473,1.04735,1.04725,1.04725,46400000.0
2009-11-16 07:46:00,1.04725,1.04725,1.04725,1.04725,7000000.0
2009-11-16 07:47:00,1.04725,1.04735,1.04725,1.04725,18600000.0
2009-11-16 07:48:00,1.04725,1.04725,1.04725,1.04725,51600000.0
2009-11-16 07:49:00,1.04735,1.04755,1.0473,1.0473,121000000.0
2009-11-16 07:50:00,1.0473,1.04745,1.0473,1.0474,105600000.0
2009-11-16 07:51:00,1.0474,1.0474,1.0474,1.0474,44500000.0
2009-11-16 07:52:00,1.0474,1.04755,1.0474,1.04755,77100000.0
2009-11-16 07:53:00,1.0476,1.04775,1.0475,1.04755,42100000.0
2009-11-16 07:54:00,1.04755,1.0476,1.04755,1.04755,104100000.0
2009-11-16 07:55:00,1.04755,1.04755,1.04755,1.04755,16000000.0
2009-11-16 07:56:00,1.04755,1.04755,1.04735,1.04735,60500000.0
2009-11-16 07:57:00,1.04735,1.0475,1.04735,1.0475,38200000.0
2009-11-16 07:58:00,1.0475,1.0475,1.0475,1.0475,22200000.0
2009-11-16 07:59:00,1.0475,1.04765,1.04745,1.04765,62800000.0
2009-11-16 08:00:00,1.04765,1.04775,1.04765,1.0477,47300000.0
2009-11-16 08:01:00,1.04775,1.04775,1.0471,1.04725,43600000.0
2009-11-16 08:02:00,1.04725,1.04725,1.04725,1.04725,40900000.0
2009-11-16 08:03:00,1.04725,1.04725,1.04725,1.04725,27300000.0
2009-11-16 08:04:00,1.04725,1.04725,1.04725,1.04725,53700000.0
2009-11-16 08:05:00,1.04725,1.0473,1.04725,1.0473,55600000.0
2009-11-16 08:06:00,1.0473,1.0473,1.04715,1.04725,36200000.0
2009-11-16 08:07:00,1.04725,1.04725,1.04715,1.04715,16400000.0
2009-11-16 08:08:00,1.04715,1.04735,1.04715,1.0473,52500000.0
2009-11-16 08:09:00,1.04735,1.0474,1.04735,1.04735,26000000.0
2009-11-16 08:10:00,1.04735,1.04735,1.04735,1.04735,171100000.0
2009-11-16 08:11:00,1.04745,1.04745,1.04745,1.04745,20000000.0
2009-11-16 08:12:00,1.04745,1.04755,1.04745,1.04755,71200000.0
2009-11-16 08:13:00,1.04755,1.04755,1.04755,1.04755,8100000.0
2009-11-16 08:14:00,1.04755,1.0477,1.04755,1.04765,83700000.0
2009-11-16 08:15:00,1.04765,1.04765,1.0475,1.0475,46600000.0
2009-11-16 08:16:00,1.0475,1.0475,1.0475,1.0475,12000000.0
2009-11-16 08:17:00,1.0475,1.0475,1.0475,1.0475,8000000.0
2009-11-16 08:18:00,1.04755,1.04755,1.04735,1.04735,98300000.0
2009-11-16 08:19:00,1.04735,1.04745,1.04735,1.04745,58200000.0
2009-11-16 08:20:00,1.04745,1.04765,1.0474,1.0475,148200000.0
2009-11-16 08:21:00,1.0475,1.04755,1.04745,1.0475,53600000.0
2009-11-16 08:22:00,1.0475,1.0475,1.0473,1.04745,134600000.0
2009-11-16 08:23:00,1.04745,1.0476,1.04745,1.0476,62800000.0
2009-11-16 08:24:00,1.0476,1.0476,1.0475,1.0475,51800000.0
2009-11-16 08:25:00,1.0475,1.0475,1.0475,1.0475,24100000.0
2009-11-16 08:26:00,1.0475,1.04755,1.0475,1.0475,15800000.0
2009-11-16 08:27:00,1.0475,1.04755,1.0475,1.0475,57000000.0
2009-11-16 08:28:00,1.0475,1.04755,1.04745,1.04745,46600000.0
2009-11-16 08:29:00,1.04745,1.0475,1.04745,1.0475,11200000.0
2009-11-16 08:30:00,1.04735,1.04735,1.04725,1.0473,103200000.0
2009-11-16 08:31:00,1.0473,1.0474,1.0473,1.0474,33100000.0
2009-11-16 08:32:00,1.04735,1.04745,1.04735,1.04745,30600000.0
2009-11-16 08:33:00,1.04745,1.0475,1.04735,1.04735,76300000.0
2009-11-16 08:34:00,1.04735,1.0475,1.04735,1.0475,18500000.0
2009-11-16 08:35:00,1.04755,1.04755,1.04735,1.04755,73500000.0
2009-11-16 08:36:00,1.04755,1.04755,1.04755,1.04755,80000000.0
2009-11-16 08:37:00,1.04755,1.04765,1.04735,1.04735,131800000.0
2009-11-16 08:38:00,1.04735,1.04735,1.0473,1.0473,18500000.0
2009-11-16 08:39:00,1.0473,1.0473,1.0468,1.0468,163400000.0
2009-11-16 08:40:00,1.04675,1.0469,1.0467,1.0468,71300000.0
2009-11-16 08:41:00,1.0468,1.0468,1.0468,1.0468,47500000.0
2009-11-16 08:42:00,1.0468,1.0468,1.04675,1.04675,46100000.0
2009-11-16 08:43:00,1.04675,1.04675,1.04675,1.04675,143300000.0
2009-11-16 08:44:00,1.0468,1.04685,1.04675,1.04675,44300000.0
2009-11-16 08:45:00,1.04675,1.04675,1.04645,1.04655,61200000.0
2009-11-16 08:46:00,1.04655,1.0466,1.04655,1.04655,17000000.0
2009-11-16 08:47:00,1.04655,1.0466,1.0465,1.0465,28300000.0
2009-11-16 08:48:00,1.0465,1.0465,1.0465,1.0465,1000000.0
2009-11-16 08:49:00,1.04634,1.04634,1.0459,1.04628,398900000.0
2009-11-16 08:50:00,1.04655,1.04655,1.0456,1.0456,90100000.0
2009-11-16 08:51:00,1.04555,1.04605,1.04555,1.04595,76900000.0
2009-11-16 08:52:00,1.04595,1.04595,1.04595,1.04595,2600000.0
2009-11-16 08:53:00,1.046,1.0463,1.046,1.0462,62900000.0
2009-11-16 08:54:00,1.0462,1.0464,1.0462,1.0464,17400000.0
2009-11-16 08:55:00,1.04645,1.0466,1.0464,1.0465,44800000.0
2009-11-16 08:56:00,1.0465,1.04705,1.0465,1.0468,51600000.0
2009-11-16 08:57:00,1.0468,1.04705,1.0468,1.047,35900000.0
2009-11-16 08:58:00,1.047,1.04705,1.0468,1.0468,86000000.0
2009-11-16 08:59:00,1.0468,1.04715,1.0468,1.04705,85100000.0
2009-11-16 09:00:00,1.04715,1.04735,1.04715,1.04725,111600000.0
2009-11-16 09:01:00,1.04725,1.04725,1.04715,1.04715,44200000.0
2009-11-16 09:02:00,1.04715,1.0472,1.04695,1.04695,158100000.0
2009-11-16 09:03:00,1.04695,1.04695,1.04675,1.04675,19800000.0
2009-11-16 09:04:00,1.04675,1.04675,1.0465,1.0467,26700000.0
2009-11-16 09:05:00,1.04665,1.04665,1.0465,1.04655,71800000.0
2009-11-16 09:06:00,1.04655,1.04655,1.0461,1.04615,72300000.0
2009-11-16 09:07:00,1.04615,1.04665,1.04615,1.04665,162500000.0
2009-11-16 09:08:00,1.04675,1.04695,1.0466,1.04665,41000000.0
2009-11-16 09:09:00,1.04665,1.04665,1.0465,1.04655,71800000.0
2009-11-16 09:10:00,1.04655,1.04655,1.0462,1.04635,112100000.0
2009-11-16 09:11:00,1.04635,1.04645,1.0462,1.04645,125600000.0
2009-11-16 09:12:00,1.0464,1.0465,1.04625,1.0463,128700000.0
2009-11-16 09:13:00,1.04635,1.0464,1.0462,1.0464,114800000.0
2009-11-16 09:14:00,1.04645,1.04665,1.0461,1.0461,253700000.0
2009-11-16 09:15:00,1.0461,1.0462,1.04605,1.04605,144600000.0
2009-11-16 09:16:00,1.0461,1.0461,1.04605,1.0461,49000000.0
2009-11-16 09:17:00,1.0461,1.0463,1.0461,1.0463,22000000.0
2009-11-16 09:18:00,1.0463,1.0463,1.0463,1.0463,7000000.0
2009-11-16 09:19:00,1.0463,1.04655,1.0463,1.0465,38200000.0
2009-11-16 09:20:00,1.0465,1.0465,1.0456,1.0457,218800002.0
2009-11-16 09:21:00,1.0457,1.0457,1.04555,1.04555,24900000.0
2009-11-16 09:22:00,1.04555,1.04565,1.04545,1.0456,189099999.0
2009-11-16 09:23:00,1.04565,1.0457,1.0455,1.0457,164000000.0
2009-11-16 09:24:00,1.04575,1.04575,1.0454,1.04555,186900000.0
2009-11-16 09:25:00,1.04555,1.0456,1.04505,1.04535,203700000.0
2009-11-16 09:26:00,1.04535,1.04535,1.04525,1.0453,202900000.0
2009-11-16 09:27:00,1.04535,1.04585,1.04535,1.0457,30600000.0
2009-11-16 09:28:00,1.04565,1.0457,1.04555,1.04565,196800000.0
2009-11-16 09:29:00,1.04565,1.0458,1.04565,1.0458,37200000.0
2009-11-16 09:30:00,1.0458,1.046,1.0456,1.0457,158700000.0
2009-11-16 09:31:00,1.04565,1.04565,1.04555,1.0456,155900000.0
2009-11-16 09:32:00,1.0456,1.0457,1.0456,1.0456,99500000.0
2009-11-16 09:33:00,1.0456,1.0456,1.0453,1.0453,135800000.0
2009-11-16 09:34:00,1.0453,1.0453,1.0453,1.0453,6800000.0
2009-11-16 09:35:00,1.04525,1.0453,1.04515,1.04525,139600000.0
2009-11-16 09:36:00,1.04525,1.0454,1.0451,1.0454,228000000.0
2009-11-16 09:37:00,1.0454,1.0455,1.04535,1.0454,138600000.0
2009-11-16 09:38:00,1.0454,1.04555,1.0454,1.04555,88600000.0
2009-11-16 09:39:00,1.04555,1.0456,1.04555,1.04555,125900000.0
2009-11-16 09:40:00,1.04555,1.0458,1.04555,1.0458,20200000.0
2009-11-16 09:41:00,1.0458,1.04585,1.04575,1.04575,29000000.0
2009-11-16 09:42:00,1.04575,1.04575,1.0457,1.0457,77700000.0
2009-11-16 09:43:00,1.0458,1.04595,1.0458,1.04585,47000000.0
2009-11-16 09:44:00,1.04585,1.04585,1.0456,1.0456,38000000.0
2009-11-16 09:45:00,1.0456,1.04565,1.0456,1.04565,86800000.0
2009-11-16 09:46:00,1.04565,1.04565,1.04565,1.04565,78400000.0
2009-11-16 09:47:00,1.04565,1.04575,1.04565,1.04565,49200000.0
2009-11-16 09:48:00,1.04565,1.0457,1.04545,1.0456,118200000.0
2009-11-16 09:49:00,1.0456,1.0456,1.0456,1.0456,13200000.0
2009-11-16 09:50:00,1.0456,1.0457,1.0456,1.04565,74600000.0
2009-11-16 09:51:00,1.04565,1.04565,1.04555,1.04565,80000000.0
2009-11-16 09:52:00,1.04565,1.04565,1.0456,1.0456,32700000.0
2009-11-16 09:53:00,1.04565,1.04595,1.04565,1.04595,72400000.0
2009-11-16 09:54:00,1.04595,1.04625,1.04595,1.04625,83100000.0
2009-11-16 09:55:00,1.04625,1.04625,1.04615,1.04615,34500000.0
2009-11-16 09:56:00,1.04615,1.04615,1.04615,1.04615,20700000.0
2009-11-16 09:57:00,1.04625,1.04625,1.04615,1.04615,64000000.0
2009-11-16 09:58:00,1.04615,1.04625,1.04615,1.04625,35000000.0
2009-11-16 09:59:00,1.04625,1.04625,1.04615,1.04625,53700000.0
2009-11-16 10:00:00,1.04625,1.0463,1.0457,1.0457,253500000.0
2009-11-16 10:01:00,1.04565,1.04565,1.04555,1.0456,292400000.0
2009-11-16 10:02:00,1.0456,1.04565,1.0456,1.04565,108200000.0
2009-11-16 10:03:00,1.04565,1.04565,1.0456,1.0456,128000000.0
2009-11-16 10:04:00,1.0456,1.04615,1.0456,1.04615,134400000.0
2009-11-16 10:05:00,1.0462,1.04645,1.04615,1.04645,116200000.0
2009-11-16 10:06:00,1.04645,1.0468,1.04645,1.0467,302400000.0
2009-11-16 10:07:00,1.0467,1.0467,1.04655,1.0466,95600000.0
2009-11-16 10:08:00,1.0466,1.04675,1.0466,1.04665,72500000.0
2009-11-16 10:09:00,1.04665,1.04665,1.0464,1.0464,29900000.0
2009-11-16 10:10:00,1.0464,1.0466,1.0464,1.0466,51400000.0
2009-11-16 10:11:00,1.0466,1.04665,1.0465,1.04665,72900000.0
2009-11-16 10:12:00,1.04665,1.04665,1.04615,1.04615,151800000.0
2009-11-16 10:13:00,1.0462,1.04655,1.0462,1.04655,208700000.0
2009-11-16 10:14:00,1.0466,1.0467,1.0465,1.04665,199200000.0
2009-11-16 10:15:00,1.04665,1.04665,1.0466,1.0466,96800000.0
2009-11-16 10:16:00,1.0466,1.0468,1.0466,1.0468,165000000.0
2009-11-16 10:17:00,1.0468,1.04715,1.0468,1.04705,115100000.0
2009-11-16 10:18:00,1.04705,1.04705,1.04675,1.04695,134000000.0
2009-11-16 10:19:00,1.04695,1.04695,1.0469,1.0469,61100000.0
2009-11-16 10:20:00,1.04695,1.04695,1.04675,1.04675,199600000.0
2009-11-16 10:21:00,1.04675,1.04675,1.0466,1.04665,120100000.0
2009-11-16 10:22:00,1.04665,1.0467,1.04655,1.0466,121700000.0
2009-11-16 10:23:00,1.0466,1.0469,1.0466,1.04675,175900000.0
2009-11-16 10:24:00,1.04675,1.04675,1.04655,1.04655,19800000.0
2009-11-16 10:25:00,1.0466,1.04675,1.04655,1.0466,198300000.0
2009-11-16 10:26:00,1.04665,1.0468,1.0466,1.0468,85300000.0
2009-11-16 10:27:00,1.04675,1.04675,1.04675,1.04675,6000000.0
2009-11-16 10:28:00,1.04675,1.04685,1.04655,1.04675,67600000.0
2009-11-16 10:29:00,1.0468,1.04685,1.0467,1.04685,17800000.0
2009-11-16 10:30:00,1.0468,1.04695,1.0468,1.04685,26200000.0
2009-11-16 10:31:00,1.04685,1.04685,1.0467,1.0467,101200000.0
2009-11-16 10:32:00,1.0467,1.04685,1.0467,1.04685,72400000.0
2009-11-16 10:33:00,1.04685,1.04725,1.04685,1.04715,85800000.0
2009-11-16 10:34:00,1.04715,1.04715,1.0469,1.047,112200000.0
2009-11-16 10:35:00,1.047,1.04705,1.0463,1.04645,254200000.0
2009-11-16 10:36:00,1.0465,1.04675,1.0464,1.0464,320600000.0
2009-11-16 10:37:00,1.0465,1.04695,1.0465,1.0467,135400000.0
2009-11-16 10:38:00,1.0467,1.0468,1.0464,1.0466,538800000.0
2009-11-16 10:39:00,1.0466,1.0466,1.0464,1.0464,281400000.0
2009-11-16 10:40:00,1.0465,1.0465,1.0465,1.0465,1000000.0
2009-11-16 10:41:00,1.04635,1.04695,1.04635,1.04675,62700000.0
2009-11-16 10:42:00,1.04675,1.04685,1.04655,1.04665,62400000.0
2009-11-16 10:43:00,1.0466,1.04695,1.0466,1.0467,37200000.0
2009-11-16 10:44:00,1.0467,1.0468,1.0466,1.0467,61800000.0
2009-11-16 10:45:00,1.0467,1.0468,1.0466,1.0467,46900000.0
2009-11-16 10:46:00,1.0467,1.0471,1.04665,1.04685,104500000.0
2009-11-16 10:47:00,1.04685,1.04685,1.0466,1.0468,292600000.0
2009-11-16 10:48:00,1.0468,1.04685,1.0466,1.04685,312500000.0
2009-11-16 10:49:00,1.04685,1.04705,1.0468,1.04705,210200000.0
2009-11-16 10:50:00,1.04705,1.04715,1.0468,1.04695,79000000.0
2009-11-16 10:51:00,1.04695,1.04705,1.0468,1.04685,159200000.0
2009-11-16 10:52:00,1.04685,1.04705,1.04685,1.04705,53600000.0
2009-11-16 10:53:00,1.04705,1.04705,1.04685,1.04685,29600000.0
2009-11-16 10:54:00,1.04685,1.047,1.04685,1.04685,70000000.0
2009-11-16 10:55:00,1.04685,1.04705,1.04675,1.04705,91900000.0
2009-11-16 10:56:00,1.047,1.04715,1.0468,1.04705,63800000.0
2009-11-16 10:57:00,1.04705,1.04715,1.04705,1.04715,71200000.0
2009-11-16 10:58:00,1.04715,1.0477,1.04715,1.0475,48300000.0
2009-11-16 10:59:00,1.0475,1.04765,1.0474,1.04755,252199998.0
2009-11-16 11:00:00,1.04755,1.04765,1.04755,1.04755,384500000.0
2009-11-16 11:01:00,1.04755,1.04775,1.04755,1.04765,130300000.0
2009-11-16 11:02:00,1.04765,1.04765,1.04715,1.0475,241700000.0
2009-11-16 11:03:00,1.04745,1.0477,1.04745,1.0475,76000000.0
2009-11-16 11:04:00,1.0475,1.04775,1.04745,1.04775,38300000.0
2009-11-16 11:05:00,1.0477,1.0477,1.0476,1.0476,109200000.0
2009-11-16 11:06:00,1.04765,1.04765,1.04715,1.0473,158700000.0
2009-11-16 11:07:00,1.04735,1.04735,1.04725,1.0473,82700000.0
2009-11-16 11:08:00,1.0473,1.0473,1.04695,1.0471,120400000.0
2009-11-16 11:09:00,1.0471,1.0471,1.04695,1.04695,48300000.0
2009-11-16 11:10:00,1.04695,1.04695,1.04655,1.04675,319000000.0
2009-11-16 11:11:00,1.04685,1.04695,1.04675,1.04685,312000000.0
2009-11-16 11:12:00,1.04685,1.04685,1.04645,1.04645,162200000.0
2009-11-16 11:13:00,1.04645,1.0466,1.0461,1.04615,211400000.0
2009-11-16 11:14:00,1.04615,1.04655,1.04615,1.04655,152900000.0
2009-11-16 11:15:00,1.04655,1.04665,1.04605,1.04605,68800000.0
2009-11-16 11:16:00,1.04605,1.04605,1.0456,1.0457,155000000.0
2009-11-16 11:17:00,1.0457,1.0458,1.0456,1.04575,54200000.0
2009-11-16 11:18:00,1.04575,1.0458,1.04545,1.04565,397400000.0
2009-11-16 11:19:00,1.04565,1.04565,1.0453,1.0455,208600000.0
2009-11-16 11:20:00,1.0455,1.04565,1.0455,1.0456,67600000.0
2009-11-16 11:21:00,1.04565,1.04565,1.0456,1.04565,100800000.0
2009-11-16 11:22:00,1.04565,1.0457,1.04565,1.0457,125900000.0
2009-11-16 11:23:00,1.0457,1.0457,1.04565,1.0457,108400000.0
2009-11-16 11:24:00,1.0457,1.0462,1.0457,1.0462,103500000.0
2009-11-16 11:25:00,1.0462,1.04675,1.0462,1.0466,203300000.0
2009-11-16 11:26:00,1.0466,1.04665,1.0463,1.0463,207000000.0
2009-11-16 11:27:00,1.04635,1.04635,1.04625,1.04625,69000000.0
2009-11-16 11:28:00,1.04625,1.04635,1.0462,1.0463,64600000.0
2009-11-16 11:29:00,1.0463,1.0463,1.0462,1.0462,84000000.0
2009-11-16 11:30:00,1.0462,1.0462,1.0462,1.0462,22400000.0
2009-11-16 11:31:00,1.0462,1.04645,1.0462,1.0463,124600000.0
2009-11-16 11:32:00,1.0463,1.04635,1.0463,1.04635,34800000.0
2009-11-16 11:33:00,1.0463,1.0464,1.0462,1.0462,79200000.0
2009-11-16 11:34:00,1.04615,1.04615,1.04605,1.04605,106600000.0
2009-11-16 11:35:00,1.04605,1.04625,1.04605,1.04615,77900000.0
2009-11-16 11:36:00,1.04625,1.04635,1.04615,1.04625,119900000.0
2009-11-16 11:37:00,1.04625,1.04635,1.04625,1.0463,135200000.0
2009-11-16 11:38:00,1.04635,1.0464,1.04625,1.04625,166700000.0
2009-11-16 11:39:00,1.0463,1.04655,1.0463,1.04655,144800000.0
2009-11-16 11:40:00,1.04655,1.04725,1.04655,1.04725,95800000.0
2009-11-16 11:41:00,1.04735,1.04735,1.04715,1.0473,77700000.0
2009-11-16 11:42:00,1.0473,1.04745,1.04725,1.04745,140900000.0
2009-11-16 11:43:00,1.0474,1.0474,1.04725,1.0473,33300000.0
2009-11-16 11:44:00,1.0473,1.04735,1.0472,1.04735,117500000.0
2009-11-16 11:45:00,1.04735,1.04735,1.04725,1.04725,26000000.0
2009-11-16 11:46:00,1.04725,1.0473,1.04705,1.0473,141700000.0
2009-11-16 11:47:00,1.0473,1.0473,1.04725,1.04725,101200000.0
2009-11-16 11:48:00,1.04725,1.04735,1.0472,1.0472,113600000.0
2009-11-16 11:49:00,1.04725,1.04725,1.0472,1.0472,125500000.0
2009-11-16 11:50:00,1.0472,1.04735,1.04705,1.04715,276400000.0
2009-11-16 11:51:00,1.0471,1.0471,1.0468,1.04705,155100000.0
2009-11-16 11:52:00,1.047,1.04705,1.04675,1.04675,301000000.0
2009-11-16 11:53:00,1.04685,1.0471,1.0467,1.047,172200000.0
2009-11-16 11:54:00,1.047,1.047,1.0468,1.0469,290600000.0
2009-11-16 11:55:00,1.04695,1.04715,1.04685,1.04695,148900000.0
2009-11-16 11:56:00,1.04695,1.0472,1.04695,1.047,180400000.0
2009-11-16 11:57:00,1.047,1.04715,1.047,1.047,245100000.0
2009-11-16 11:58:00,1.047,1.04705,1.04695,1.04695,208300000.0
2009-11-16 11:59:00,1.04695,1.04705,1.0469,1.0469,168700000.0
2009-11-16 12:00:00,1.0469,1.0469,1.04675,1.04675,70800000.0
2009-11-16 12:01:00,1.04675,1.04685,1.04675,1.0468,13400000.0
2009-11-16 12:02:00,1.04685,1.04685,1.0468,1.0468,12000000.0
2009-11-16 12:03:00,1.04675,1.0469,1.04665,1.0467,57800000.0
2009-11-16 12:04:00,1.0467,1.04675,1.04665,1.04675,111500000.0
2009-11-16 12:05:00,1.0467,1.0468,1.0467,1.04675,104100000.0
2009-11-16 12:06:00,1.0468,1.0468,1.04675,1.04675,49700000.0
2009-11-16 12:07:00,1.0468,1.047,1.0468,1.047,91100000.0
2009-11-16 12:08:00,1.0469,1.0469,1.0468,1.0469,39200000.0
2009-11-16 12:09:00,1.04685,1.04685,1.0467,1.0467,44500000.0
2009-11-16 12:10:00,1.04675,1.0468,1.04675,1.04675,41600000.0
2009-11-16 12:11:00,1.04675,1.04675,1.04675,1.04675,19400000.0
2009-11-16 12:12:00,1.04675,1.04685,1.04675,1.04685,24000000.0
2009-11-16 12:13:00,1.04685,1.04685,1.04675,1.04675,34300000.0
2009-11-16 12:14:00,1.04675,1.04685,1.0467,1.04685,22800000.0
2009-11-16 12:15:00,1.04685,1.04685,1.04665,1.04665,41600000.0
2009-11-16 12:16:00,1.04665,1.04685,1.04665,1.04675,41200000.0
2009-11-16 12:17:00,1.04675,1.04685,1.0467,1.0467,18000000.0
2009-11-16 12:18:00,1.0468,1.0469,1.0467,1.0467,24700000.0
2009-11-16 12:19:00,1.04675,1.04685,1.04675,1.04685,75100000.0
2009-11-16 12:20:00,1.04685,1.0472,1.04685,1.0472,42700000.0
2009-11-16 12:21:00,1.0472,1.0474,1.0472,1.0474,30900000.0
2009-11-16 12:22:00,1.0474,1.0474,1.04715,1.04715,224800000.0
2009-11-16 12:23:00,1.04715,1.0473,1.04695,1.04715,154100000.0
2009-11-16 12:24:00,1.04715,1.0475,1.04715,1.0472,155500000.0
2009-11-16 12:25:00,1.0472,1.04735,1.0472,1.04735,262800000.0
2009-11-16 12:26:00,1.0474,1.0479,1.0474,1.0478,207900000.0
2009-11-16 12:27:00,1.0478,1.04785,1.0477,1.0478,137000000.0
2009-11-16 12:28:00,1.0478,1.04795,1.0478,1.04795,54400000.0
2009-11-16 12:29:00,1.04795,1.04795,1.04745,1.04755,308199999.0
2009-11-16 12:30:00,1.04755,1.0479,1.04755,1.04775,287700000.0
2009-11-16 12:31:00,1.04775,1.0478,1.04765,1.04775,384999999.0
2009-11-16 12:32:00,1.04775,1.0478,1.04775,1.04775,175700000.0
2009-11-16 12:33:00,1.04775,1.0479,1.04775,1.0479,127700000.0
2009-11-16 12:34:00,1.0479,1.0479,1.04775,1.04775,143400000.0
2009-11-16 12:35:00,1.04775,1.04795,1.0477,1.0479,131200000.0
2009-11-16 12:36:00,1.0479,1.04795,1.0479,1.04795,9000000.0
2009-11-16 12:37:00,1.04795,1.0481,1.04795,1.048,18200000.0
2009-11-16 12:38:00,1.04795,1.04805,1.04795,1.04805,12800000.0
2009-11-16 12:39:00,1.048,1.048,1.0479,1.048,55800000.0
2009-11-16 12:40:00,1.04815,1.04825,1.04815,1.04815,27500000.0
2009-11-16 12:41:00,1.04815,1.04825,1.04805,1.04805,41100000.0
2009-11-16 12:42:00,1.04805,1.04805,1.04795,1.048,91100000.0
2009-11-16 12:43:00,1.048,1.04815,1.04795,1.048,79700000.0
2009-11-16 12:44:00,1.048,1.0481,1.04795,1.04805,72800000.0
2009-11-16 12:45:00,1.048,1.04805,1.04795,1.04805,41800000.0
2009-11-16 12:46:00,1.04805,1.04805,1.04795,1.048,53100000.0
2009-11-16 12:47:00,1.048,1.048,1.0476,1.0476,77600000.0
2009-11-16 12:48:00,1.0476,1.04765,1.04755,1.04755,146300000.0
2009-11-16 12:49:00,1.04755,1.04785,1.04755,1.04775,151300000.0
2009-11-16 12:50:00,1.04775,1.04775,1.0477,1.0477,101300000.0
2009-11-16 12:51:00,1.0477,1.04775,1.0477,1.04775,34400000.0
2009-11-16 12:52:00,1.04785,1.048,1.04775,1.04775,60900000.0
2009-11-16 12:53:00,1.04775,1.04795,1.04775,1.04775,33500000.0
2009-11-16 12:54:00,1.04775,1.04775,1.04775,1.04775,10400000.0
2009-11-16 12:55:00,1.04775,1.0479,1.04765,1.04765,76400000.0
2009-11-16 12:56:00,1.04775,1.04775,1.0476,1.0476,53100000.0
2009-11-16 12:57:00,1.0476,1.04775,1.0476,1.0477,91900000.0
2009-11-16 12:58:00,1.0477,1.04775,1.04765,1.04765,33100000.0
2009-11-16 12:59:00,1.04775,1.048,1.0477,1.048,88600000.0
2009-11-16 13:00:00,1.048,1.04815,1.04785,1.0481,77700000.0
2009-11-16 13:01:00,1.0481,1.0481,1.048,1.048,45200000.0
2009-11-16 13:02:00,1.04795,1.04795,1.04785,1.04795,87000000.0
2009-11-16 13:03:00,1.04795,1.04795,1.04795,1.04795,47200000.0
2009-11-16 13:04:00,1.04795,1.0482,1.04775,1.04805,208100000.0
2009-11-16 13:05:00,1.04805,1.0482,1.04805,1.04815,42000000.0
2009-11-16 13:06:00,1.04815,1.0484,1.04815,1.0484,40700000.0
2009-11-16 13:07:00,1.0484,1.0485,1.04825,1.04835,51100000.0
2009-11-16 13:08:00,1.04835,1.04835,1.0482,1.04825,105800000.0
2009-11-16 13:09:00,1.04825,1.0485,1.04825,1.04835,116400000.0
2009-11-16 13:10:00,1.04835,1.04835,1.04805,1.04815,124700000.0
2009-11-16 13:11:00,1.04815,1.04825,1.04815,1.04825,44400000.0
2009-11-16 13:12:00,1.04825,1.04825,1.0482,1.04825,44800000.0
2009-11-16 13:13:00,1.04825,1.0485,1.04825,1.0485,108400000.0
2009-11-16 13:14:00,1.0485,1.04855,1.0484,1.0485,52900000.0
2009-11-16 13:15:00,1.0485,1.04855,1.0485,1.04855,52000000.0
2009-11-16 13:16:00,1.04855,1.04855,1.04815,1.0484,119000000.0
2009-11-16 13:17:00,1.0484,1.0485,1.0484,1.04845,55600000.0
2009-11-16 13:18:00,1.04845,1.04845,1.0484,1.04845,13200000.0
2009-11-16 13:19:00,1.04845,1.04845,1.0484,1.04845,25800000.0
2009-11-16 13:20:00,1.04855,1.04855,1.04845,1.04845,17400000.0
2009-11-16 13:21:00,1.04845,1.0485,1.0484,1.0484,73000000.0
2009-11-16 13:22:00,1.04845,1.04845,1.04825,1.04825,65000000.0
2009-11-16 13:23:00,1.04825,1.04825,1.04805,1.0481,118700000.0
2009-11-16 13:24:00,1.04815,1.04815,1.04805,1.04815,41100000.0
2009-11-16 13:25:00,1.0481,1.0482,1.0481,1.04815,143000000.0
2009-11-16 13:26:00,1.04815,1.04815,1.04805,1.04805,77000000.0
2009-11-16 13:27:00,1.04805,1.04805,1.04795,1.04805,71300000.0
2009-11-16 13:28:00,1.048,1.04805,1.04795,1.04795,33300000.0
2009-11-16 13:29:00,1.04795,1.04795,1.0478,1.04785,152100000.0
2009-11-16 13:30:00,1.04785,1.04785,1.04775,1.04775,251600000.0
2009-11-16 13:31:00,1.04785,1.04785,1.04775,1.0478,313600000.0
2009-11-16 13:32:00,1.0479,1.0479,1.04755,1.04765,108700000.0
2009-11-16 13:33:00,1.04765,1.0479,1.04765,1.04775,369100000.0
2009-11-16 13:34:00,1.04775,1.04785,1.04765,1.04765,166600000.0
2009-11-16 13:35:00,1.04765,1.04765,1.04765,1.04765,115300000.0
2009-11-16 13:36:00,1.04765,1.04775,1.04755,1.0477,142500000.0
2009-11-16 13:37:00,1.0477,1.04775,1.04765,1.04765,175000000.0
2009-11-16 13:38:00,1.04765,1.04765,1.04745,1.0476,391700000.0
2009-11-16 13:39:00,1.04765,1.04765,1.04755,1.04755,40400000.0
2009-11-16 13:40:00,1.04755,1.04755,1.0473,1.0473,198100000.0
2009-11-16 13:41:00,1.04735,1.0474,1.0473,1.04735,35800000.0
2009-11-16 13:42:00,1.04735,1.04745,1.04735,1.04745,92000000.0
2009-11-16 13:43:00,1.0474,1.04745,1.0474,1.04745,114000000.0
2009-11-16 13:44:00,1.04745,1.04755,1.04735,1.04745,152800000.0
2009-11-16 13:45:00,1.0474,1.04755,1.0474,1.04755,54000000.0
2009-11-16 13:46:00,1.04755,1.04755,1.0473,1.0473,46100000.0
2009-11-16 13:47:00,1.0473,1.0473,1.0472,1.0472,33900000.0
2009-11-16 13:48:00,1.0472,1.0472,1.04695,1.04695,255300000.0
2009-11-16 13:49:00,1.04695,1.04705,1.0469,1.0469,72800000.0
2009-11-16 13:50:00,1.04705,1.04705,1.0469,1.04695,44500000.0
2009-11-16 13:51:00,1.04695,1.047,1.04685,1.0469,90000000.0
2009-11-16 13:52:00,1.04695,1.04695,1.0468,1.0468,184200000.0
2009-11-16 13:53:00,1.04685,1.04685,1.0467,1.04685,89800000.0
2009-11-16 13:54:00,1.04685,1.04685,1.04675,1.04685,12400000.0
2009-11-16 13:55:00,1.04685,1.04685,1.04675,1.04675,5800000.0
2009-11-16 13:56:00,1.04685,1.04685,1.0468,1.04685,30300000.0
2009-11-16 13:57:00,1.04685,1.04685,1.0467,1.04675,122200001.0
2009-11-16 13:58:00,1.04675,1.04685,1.0467,1.04685,132800000.0
2009-11-16 13:59:00,1.04685,1.0471,1.0468,1.04705,64000000.0
2009-11-16 14:00:00,1.047,1.0471,1.047,1.04705,67700000.0
2009-11-16 14:01:00,1.04705,1.04705,1.04705,1.04705,41000000.0
2009-11-16 14:02:00,1.04705,1.04715,1.04705,1.04715,116000000.0
2009-11-16 14:03:00,1.04715,1.0472,1.04705,1.0472,58700000.0
2009-11-16 14:04:00,1.04725,1.0474,1.04725,1.04735,122300000.0
2009-11-16 14:05:00,1.04735,1.0476,1.047,1.04735,130400000.0
2009-11-16 14:06:00,1.0473,1.0473,1.04725,1.04725,107400000.0
2009-11-16 14:07:00,1.04725,1.04725,1.04705,1.0472,292000000.0
2009-11-16 14:08:00,1.04705,1.04725,1.04705,1.04715,232800000.0
2009-11-16 14:09:00,1.04715,1.04715,1.04685,1.04685,129800000.0
2009-11-16 14:10:00,1.0468,1.04685,1.04675,1.04675,39400000.0
2009-11-16 14:11:00,1.04675,1.04675,1.04675,1.04675,39000000.0
2009-11-16 14:12:00,1.04675,1.04675,1.0465,1.0466,112399999.0
2009-11-16 14:13:00,1.04665,1.04665,1.04665,1.04665,3000000.0
2009-11-16 14:14:00,1.04665,1.04675,1.04665,1.04665,29200000.0
2009-11-16 14:15:00,1.04665,1.04665,1.04645,1.04645,71600000.0
2009-11-16 14:16:00,1.0465,1.04655,1.0463,1.0463,130100000.0
2009-11-16 14:17:00,1.04635,1.0464,1.0462,1.04625,235000000.0
2009-11-16 14:18:00,1.04625,1.04625,1.0461,1.0461,324199998.0
2009-11-16 14:19:00,1.0461,1.0462,1.0461,1.04615,268199999.0
2009-11-16 14:20:00,1.04615,1.0462,1.0461,1.0462,67500000.0
2009-11-16 14:21:00,1.0462,1.0462,1.04605,1.04605,238100000.0
2009-11-16 14:22:00,1.04605,1.04605,1.0459,1.04595,36100000.0
2009-11-16 14:23:00,1.04595,1.046,1.04585,1.0459,186600000.0
2009-11-16 14:24:00,1.04595,1.04605,1.04585,1.04605,113700000.0
2009-11-16 14:25:00,1.0461,1.0461,1.046,1.046,119000000.0
2009-11-16 14:26:00,1.046,1.046,1.0457,1.04575,86100000.0
2009-11-16 14:27:00,1.0457,1.0457,1.0456,1.04565,73600000.0
2009-11-16 14:28:00,1.04565,1.0457,1.04565,1.04565,74700000.0
2009-11-16 14:29:00,1.04575,1.04575,1.04565,1.04575,68400000.0
2009-11-16 14:30:00,1.04575,1.04575,1.0457,1.0457,46100000.0
2009-11-16 14:31:00,1.04565,1.04585,1.04555,1.04555,113900000.0
2009-11-16 14:32:00,1.04555,1.04565,1.0455,1.04555,32200000.0
2009-11-16 14:33:00,1.04555,1.0456,1.04555,1.04555,54600000.0
2009-11-16 14:34:00,1.04555,1.04555,1.04555,1.04555,63700000.0
2009-11-16 14:35:00,1.04555,1.0456,1.04555,1.04555,85800000.0
2009-11-16 14:36:00,1.04555,1.04555,1.04535,1.0454,112800000.0
2009-11-16 14:37:00,1.04545,1.0455,1.04485,1.04495,221500000.0
2009-11-16 14:38:00,1.04495,1.04505,1.04485,1.04495,182300000.0
2009-11-16 14:39:00,1.04495,1.0451,1.04495,1.045,48900000.0
2009-11-16 14:40:00,1.04495,1.0451,1.04495,1.045,36500000.0
2009-11-16 14:41:00,1.045,1.0452,1.0449,1.0449,119800000.0
2009-11-16 14:42:00,1.0449,1.0449,1.04445,1.0445,362600000.0
2009-11-16 14:43:00,1.04455,1.04465,1.04435,1.04435,168600000.0
2009-11-16 14:44:00,1.0444,1.0444,1.04395,1.044,285600000.0
2009-11-16 14:45:00,1.044,1.0444,1.044,1.0444,295600000.0
2009-11-16 14:46:00,1.0443,1.04435,1.0441,1.0442,125000000.0
2009-11-16 14:47:00,1.04415,1.0442,1.0441,1.04415,112600000.0
2009-11-16 14:48:00,1.04415,1.04415,1.04375,1.04405,157300001.0
2009-11-16 14:49:00,1.044,1.04415,1.04385,1.04415,104500000.0
2009-11-16 14:50:00,1.04415,1.04425,1.044,1.044,90700000.0
2009-11-16 14:51:00,1.044,1.04405,1.044,1.04405,18000000.0
2009-11-16 14:52:00,1.0441,1.04415,1.0441,1.04415,52900000.0
2009-11-16 14:53:00,1.0442,1.0442,1.04415,1.0442,186800000.0
2009-11-16 14:54:00,1.0442,1.0442,1.04415,1.04415,95400000.0
2009-11-16 14:55:00,1.0442,1.04425,1.04415,1.04415,73200000.0
2009-11-16 14:56:00,1.04425,1.0446,1.04425,1.04455,308500001.0
2009-11-16 14:57:00,1.0446,1.0448,1.04445,1.04455,351300000.0
2009-11-16 14:58:00,1.04455,1.04465,1.04445,1.04455,133300000.0
2009-11-16 14:59:00,1.0446,1.0447,1.0445,1.0446,347600000.0
2009-11-16 15:00:00,1.04455,1.0446,1.04445,1.0446,134700000.0
2009-11-16 15:01:00,1.0446,1.0446,1.04435,1.04435,26600000.0
2009-11-16 15:02:00,1.0444,1.0444,1.0444,1.0444,32000000.0
2009-11-16 15:03:00,1.0444,1.0444,1.0442,1.0443,78500000.0
2009-11-16 15:04:00,1.0443,1.04435,1.04405,1.0441,79000000.0
2009-11-16 15:05:00,1.04415,1.0442,1.044,1.04405,110400000.0
2009-11-16 15:06:00,1.04405,1.0442,1.044,1.04415,179900000.0
2009-11-16 15:07:00,1.0442,1.0442,1.0441,1.0442,24400000.0
2009-11-16 15:08:00,1.04425,1.04435,1.0441,1.0443,65600000.0
2009-11-16 15:09:00,1.0443,1.04445,1.04425,1.04425,30000000.0
2009-11-16 15:10:00,1.04425,1.04425,1.04415,1.04415,5000000.0
2009-11-16 15:11:00,1.04415,1.04425,1.0441,1.0441,84300000.0
2009-11-16 15:12:00,1.0442,1.0444,1.0442,1.0443,131100000.0
2009-11-16 15:13:00,1.04435,1.04445,1.04435,1.04445,17000000.0
2009-11-16 15:14:00,1.04445,1.0448,1.04445,1.04465,143000000.0
2009-11-16 15:15:00,1.04465,1.045,1.04465,1.04485,332800000.0
2009-11-16 15:16:00,1.04485,1.0449,1.04465,1.04475,390600001.0
2009-11-16 15:17:00,1.04475,1.04495,1.04475,1.0449,287600000.0
2009-11-16 15:18:00,1.0449,1.0449,1.04475,1.04475,101400000.0
2009-11-16 15:19:00,1.04475,1.04485,1.0446,1.04465,242200000.0
2009-11-16 15:20:00,1.04465,1.0453,1.04455,1.0452,472000000.0
2009-11-16 15:21:00,1.04515,1.04525,1.04495,1.04495,345300000.0
2009-11-16 15:22:00,1.04495,1.0451,1.04495,1.045,128000000.0
2009-11-16 15:23:00,1.045,1.045,1.0444,1.04485,367600000.0
2009-11-16 15:24:00,1.04485,1.04485,1.0444,1.0444,442300000.0
2009-11-16 15:25:00,1.0444,1.0445,1.0444,1.04445,87300000.0
2009-11-16 15:26:00,1.04445,1.0445,1.0442,1.0443,261900000.0
2009-11-16 15:27:00,1.0443,1.0445,1.0442,1.04435,70400000.0
2009-11-16 15:28:00,1.0444,1.0446,1.04415,1.0444,189300000.0
2009-11-16 15:29:00,1.0444,1.0446,1.0444,1.0445,143200000.0
2009-11-16 15:30:00,1.0445,1.0454,1.0444,1.0454,288100000.0
2009-11-16 15:31:00,1.0454,1.04615,1.04525,1.0459,406900000.0
2009-11-16 15:32:00,1.0459,1.04625,1.0454,1.0455,212300000.0
2009-11-16 15:33:00,1.0455,1.0455,1.045,1.0451,444800000.0
2009-11-16 15:34:00,1.0451,1.04565,1.04495,1.0456,148100000.0
2009-11-16 15:35:00,1.0456,1.04565,1.04535,1.04535,93800000.0
2009-11-16 15:36:00,1.04535,1.04555,1.0453,1.0455,201300000.0
2009-11-16 15:37:00,1.0455,1.0457,1.04545,1.04555,303299999.0
2009-11-16 15:38:00,1.04555,1.0456,1.0455,1.04555,204000000.0
2009-11-16 15:39:00,1.04555,1.0457,1.04515,1.04515,523700000.0
2009-11-16 15:40:00,1.04515,1.0453,1.0451,1.04525,301700000.0
2009-11-16 15:41:00,1.04525,1.0453,1.0451,1.0452,289100000.0
2009-11-16 15:42:00,1.04525,1.04535,1.045,1.04525,229600000.0
2009-11-16 15:43:00,1.04525,1.04545,1.04495,1.04495,407000001.0
2009-11-16 15:44:00,1.04495,1.04505,1.04475,1.04475,131100000.0
2009-11-16 15:45:00,1.04475,1.0449,1.04445,1.0449,247900000.0
2009-11-16 15:46:00,1.04495,1.045,1.0449,1.0449,214899999.0
2009-11-16 15:47:00,1.0449,1.04495,1.0444,1.0445,230800000.0
2009-11-16 15:48:00,1.0445,1.04465,1.04445,1.04445,254400000.0
2009-11-16 15:49:00,1.04445,1.0447,1.04445,1.04445,380100000.0
2009-11-16 15:50:00,1.04445,1.0445,1.04445,1.0445,201000000.0
2009-11-16 15:51:00,1.0445,1.0445,1.04445,1.0445,95700000.0
2009-11-16 15:52:00,1.04445,1.0445,1.04445,1.0445,259399999.0
2009-11-16 15:53:00,1.0445,1.0447,1.04445,1.04465,186100000.0
2009-11-16 15:54:00,1.04465,1.04465,1.04445,1.04455,221499999.0
2009-11-16 15:55:00,1.04455,1.04465,1.04455,1.0446,113800000.0
2009-11-16 15:56:00,1.04465,1.0447,1.0446,1.0447,118000001.0
2009-11-16 15:57:00,1.0447,1.0449,1.0447,1.04475,199600000.0
2009-11-16 15:58:00,1.04475,1.04485,1.04475,1.04475,226700000.0
2009-11-16 15:59:00,1.0448,1.04485,1.0447,1.0448,436900000.0
2009-11-16 16:00:00,1.0449,1.04495,1.04475,1.04475,177100000.0
2009-11-16 16:01:00,1.04495,1.045,1.04495,1.045,412200000.0
2009-11-16 16:02:00,1.04505,1.0451,1.04445,1.04455,274500000.0
2009-11-16 16:03:00,1.0445,1.045,1.0444,1.04485,417800000.0
2009-11-16 16:04:00,1.0449,1.04515,1.0449,1.04515,257400000.0
2009-11-16 16:05:00,1.04515,1.04555,1.04515,1.04545,486800000.0
2009-11-16 16:06:00,1.04545,1.04585,1.04545,1.0457,502200000.0
2009-11-16 16:07:00,1.0457,1.0457,1.04545,1.04555,584000000.0
2009-11-16 16:08:00,1.0455,1.0457,1.0455,1.0456,326400000.0
2009-11-16 16:09:00,1.04565,1.0458,1.04565,1.04565,158400000.0
2009-11-16 16:10:00,1.04565,1.04615,1.0456,1.04595,213700000.0
2009-11-16 16:11:00,1.04595,1.0462,1.04595,1.04615,163400000.0
2009-11-16 16:12:00,1.04615,1.04615,1.0458,1.04585,106100000.0
2009-11-16 16:13:00,1.04575,1.046,1.04575,1.04595,393300000.0
2009-11-16 16:14:00,1.04595,1.04595,1.0458,1.04595,144800000.0
2009-11-16 16:15:00,1.04595,1.04595,1.0457,1.0458,168000000.0
2009-11-16 16:16:00,1.0458,1.0462,1.0458,1.04605,118400000.0
2009-11-16 16:17:00,1.04605,1.04605,1.04605,1.04605,85600000.0
2009-11-16 16:18:00,1.04605,1.0462,1.04605,1.0462,147900000.0
2009-11-16 16:19:00,1.0462,1.0463,1.046,1.0463,62600000.0
2009-11-16 16:20:00,1.0463,1.0464,1.04595,1.04625,244100000.0
2009-11-16 16:21:00,1.04625,1.0467,1.04625,1.0467,387500000.0
2009-11-16 16:22:00,1.04675,1.0468,1.04635,1.0465,556600000.0
2009-11-16 16:23:00,1.04645,1.04645,1.0461,1.04625,413000001.0
2009-11-16 16:24:00,1.04625,1.04625,1.0461,1.04615,346700001.0
2009-11-16 16:25:00,1.04615,1.04615,1.04605,1.04615,275500000.0
2009-11-16 16:26:00,1.04615,1.04645,1.04615,1.04635,172300000.0
2009-11-16 16:27:00,1.0463,1.0463,1.046,1.046,57100000.0
2009-11-16 16:28:00,1.046,1.0461,1.04585,1.04585,81900000.0
2009-11-16 16:29:00,1.04595,1.0461,1.04595,1.0461,21000000.0
2009-11-16 16:30:00,1.0461,1.04635,1.0461,1.04615,107200000.0
2009-11-16 16:31:00,1.04615,1.04615,1.0458,1.04595,111200000.0
2009-11-16 16:32:00,1.04595,1.0461,1.04555,1.0458,418800000.0
2009-11-16 16:33:00,1.0458,1.04595,1.0456,1.0456,282900000.0
2009-11-16 16:34:00,1.04565,1.04595,1.0455,1.0458,612600000.0
2009-11-16 16:35:00,1.0459,1.04605,1.04555,1.04575,593100000.0
2009-11-16 16:36:00,1.0457,1.0457,1.04505,1.04505,450000000.0
2009-11-16 16:37:00,1.04505,1.0453,1.04495,1.0451,300100001.0
2009-11-16 16:38:00,1.04505,1.0452,1.04495,1.0451,298900000.0
2009-11-16 16:39:00,1.0451,1.04525,1.04495,1.04495,444300000.0
2009-11-16 16:40:00,1.04495,1.045,1.04485,1.04495,690500000.0
2009-11-16 16:41:00,1.04495,1.045,1.0447,1.04475,605800000.0
2009-11-16 16:42:00,1.04475,1.04475,1.0444,1.04445,499299999.0
2009-11-16 16:43:00,1.04445,1.0448,1.0444,1.04445,546200000.0
2009-11-16 16:44:00,1.04445,1.0448,1.04425,1.04455,670100000.0
2009-11-16 16:45:00,1.04455,1.0449,1.04445,1.0448,177900000.0
2009-11-16 16:46:00,1.0448,1.04505,1.04455,1.0447,496899999.0
2009-11-16 16:47:00,1.04475,1.04505,1.0446,1.0446,333300000.0
2009-11-16 16:48:00,1.0446,1.04475,1.0446,1.0447,145850000.0
2009-11-16 16:49:00,1.04475,1.045,1.0447,1.04485,718099999.0
2009-11-16 16:50:00,1.04485,1.04485,1.0446,1.0448,429070000.0
2009-11-16 16:51:00,1.0447,1.04475,1.0446,1.04475,1944650000.0
2009-11-16 16:52:00,1.04475,1.04475,1.0446,1.04475,497330000.0
2009-11-16 16:53:00,1.0447,1.04475,1.0443,1.04445,183020000.0
2009-11-16 16:54:00,1.04445,1.04455,1.04425,1.04425,508800000.0
2009-11-16 16:55:00,1.04425,1.04445,1.04415,1.04445,609199999.0
2009-11-16 16:56:00,1.04445,1.0445,1.04405,1.0441,356400000.0
2009-11-16 16:57:00,1.0441,1.04455,1.04405,1.04455,387900000.0
2009-11-16 16:58:00,1.04455,1.04455,1.04425,1.0443,98800000.0
2009-11-16 16:59:00,1.0443,1.04455,1.04425,1.04435,102600000.0
2009-11-16 17:00:00,1.04445,1.0447,1.04445,1.04465,62200000.0
2009-11-16 17:01:00,1.04465,1.045,1.04465,1.04495,73900000.0
2009-11-16 17:02:00,1.04495,1.0451,1.04495,1.0451,67100000.0
2009-11-16 17:03:00,1.0451,1.0451,1.0447,1.04495,213500000.0
2009-11-16 17:04:00,1.0449,1.045,1.0447,1.04495,159000000.0
2009-11-16 17:05:00,1.04495,1.045,1.04475,1.0449,89800000.0
2009-11-16 17:06:00,1.0449,1.0449,1.04435,1.0444,221300000.0
2009-11-16 17:07:00,1.04445,1.0445,1.0441,1.0442,434810000.0
2009-11-16 17:08:00,1.0442,1.0445,1.0442,1.04445,324000000.0
2009-11-16 17:09:00,1.0445,1.04475,1.04445,1.04475,454700000.0
2009-11-16 17:10:00,1.04475,1.04475,1.04425,1.04425,219100000.0
2009-11-16 17:11:00,1.04425,1.0443,1.0441,1.0441,63700000.0
2009-11-16 17:12:00,1.0441,1.0441,1.04275,1.043,687799999.0
2009-11-16 17:13:00,1.043,1.04305,1.04255,1.0427,534300000.0
2009-11-16 17:14:00,1.0427,1.04285,1.0426,1.04275,287000000.0
2009-11-16 17:15:00,1.04275,1.043,1.04255,1.0429,349700000.0
2009-11-16 17:16:00,1.04295,1.04355,1.04295,1.0434,201800000.0
2009-11-16 17:17:00,1.0434,1.0439,1.0434,1.04385,203300000.0
2009-11-16 17:18:00,1.04385,1.0439,1.04365,1.0439,210700000.0
2009-11-16 17:19:00,1.0439,1.0439,1.04345,1.04345,408300000.0
2009-11-16 17:20:00,1.04345,1.04375,1.04345,1.0437,177500000.0
2009-11-16 17:21:00,1.0437,1.0437,1.0435,1.0437,73800000.0
2009-11-16 17:22:00,1.0437,1.0437,1.0435,1.0436,399000000.0
2009-11-16 17:23:00,1.04375,1.0438,1.04355,1.04375,519100000.0
2009-11-16 17:24:00,1.04375,1.0439,1.04365,1.0437,358700000.0
2009-11-16 17:25:00,1.0436,1.0436,1.04305,1.0435,517000000.0
2009-11-16 17:26:00,1.0435,1.04375,1.0435,1.04355,412000000.0
2009-11-16 17:27:00,1.04355,1.04375,1.04345,1.04375,552500003.0
2009-11-16 17:28:00,1.04375,1.04375,1.04345,1.0437,417400000.0
2009-11-16 17:29:00,1.0437,1.044,1.04365,1.0439,404999998.0
2009-11-16 17:30:00,1.0439,1.044,1.0438,1.044,224700000.0
2009-11-16 17:31:00,1.04405,1.0443,1.0439,1.0441,328600000.0
2009-11-16 17:32:00,1.0441,1.0442,1.04395,1.04415,294000000.0
2009-11-16 17:33:00,1.04415,1.04425,1.04395,1.04395,268900000.0
2009-11-16 17:34:00,1.04395,1.0441,1.0439,1.04395,340600000.0
2009-11-16 17:35:00,1.04395,1.0443,1.04395,1.04425,330300000.0
2009-11-16 17:36:00,1.04425,1.0444,1.044,1.0443,71660000.0
2009-11-16 17:37:00,1.0442,1.0442,1.04395,1.04405,414700000.0
2009-11-16 17:38:00,1.04405,1.04405,1.04375,1.0439,463100001.0
2009-11-16 17:39:00,1.0439,1.0439,1.0434,1.04345,555600000.0
2009-11-16 17:40:00,1.04345,1.04365,1.0432,1.0432,340000000.0
2009-11-16 17:41:00,1.0432,1.04325,1.04305,1.04305,252299999.0
2009-11-16 17:42:00,1.04305,1.0431,1.04285,1.0429,305700000.0
2009-11-16 17:43:00,1.0429,1.0431,1.04285,1.0429,222500000.0
2009-11-16 17:44:00,1.0429,1.0431,1.04285,1.0429,281700000.0
2009-11-16 17:45:00,1.043,1.04305,1.04285,1.04285,346800000.0
2009-11-16 17:46:00,1.04285,1.0432,1.04285,1.04295,491500000.0
2009-11-16 17:47:00,1.04305,1.04325,1.0429,1.0432,418100000.0
2009-11-16 17:48:00,1.0432,1.04325,1.0428,1.04285,360800000.0
2009-11-16 17:49:00,1.04285,1.04295,1.04275,1.04295,378299999.0
2009-11-16 17:50:00,1.04295,1.0433,1.04275,1.04325,615899999.0
2009-11-16 17:51:00,1.04325,1.0433,1.0429,1.04315,512200000.0
2009-11-16 17:52:00,1.04305,1.04335,1.043,1.04335,666299999.0
2009-11-16 17:53:00,1.04335,1.04335,1.04295,1.0432,488600000.0
2009-11-16 17:54:00,1.04315,1.0432,1.043,1.04315,154500000.0
2009-11-16 17:55:00,1.04315,1.0433,1.043,1.04305,502900000.0
2009-11-16 17:56:00,1.04305,1.0431,1.04275,1.043,579299999.0
2009-11-16 17:57:00,1.043,1.04305,1.04285,1.04305,391700000.0
2009-11-16 17:58:00,1.04295,1.04355,1.04295,1.0434,498599999.0
2009-11-16 17:59:00,1.0434,1.04395,1.04335,1.04385,357699998.0
2009-11-16 18:00:00,1.04385,1.04445,1.04365,1.04415,902000005.0
2009-11-16 18:01:00,1.0442,1.0443,1.044,1.0442,353000000.0
2009-11-16 18:02:00,1.0442,1.04435,1.0441,1.04425,413400000.0
2009-11-16 18:03:00,1.04425,1.0444,1.04425,1.0444,239600000.0
2009-11-16 18:04:00,1.0444,1.0451,1.04435,1.04495,521100000.0
2009-11-16 18:05:00,1.04495,1.0452,1.0447,1.0452,582200001.0
2009-11-16 18:06:00,1.0452,1.0453,1.0449,1.04525,628600000.0
2009-11-16 18:07:00,1.0453,1.0454,1.0451,1.04535,351200000.0
2009-11-16 18:08:00,1.0454,1.0457,1.04535,1.04555,380699999.0
2009-11-16 18:09:00,1.0456,1.04565,1.04545,1.0455,418000000.0
2009-11-16 18:10:00,1.0456,1.04585,1.0453,1.0458,391399999.0
2009-11-16 18:11:00,1.04575,1.04575,1.04545,1.04565,494999999.0
2009-11-16 18:12:00,1.04565,1.04615,1.04565,1.046,546100000.0
2009-11-16 18:13:00,1.0461,1.0463,1.04605,1.04615,494900001.0
2009-11-16 18:14:00,1.04615,1.0463,1.04605,1.04605,698200000.0
2009-11-16 18:15:00,1.04605,1.04605,1.04575,1.04575,722899999.0
2009-11-16 18:16:00,1.0457,1.0457,1.04515,1.04525,385800000.0
2009-11-16 18:17:00,1.04525,1.04525,1.04495,1.04505,213100000.0
2009-11-16 18:18:00,1.04505,1.04555,1.04495,1.0455,370500000.0
2009-11-16 18:19:00,1.0455,1.04565,1.04535,1.04545,359200000.0
2009-11-16 18:20:00,1.0454,1.04555,1.0453,1.0454,529500001.0
2009-11-16 18:21:00,1.0454,1.0455,1.0453,1.0454,498899999.0
2009-11-16 18:22:00,1.0454,1.0457,1.04535,1.0454,393200000.0
2009-11-16 18:23:00,1.0454,1.0457,1.0454,1.04555,591500000.0
2009-11-16 18:24:00,1.04555,1.0456,1.04545,1.0455,425200000.0
2009-11-16 18:25:00,1.04555,1.0456,1.04545,1.04545,318500000.0
2009-11-16 18:26:00,1.0454,1.0455,1.0454,1.04545,272199999.0
2009-11-16 18:27:00,1.04545,1.04545,1.0452,1.04535,294300000.0
2009-11-16 18:28:00,1.0454,1.04555,1.04535,1.04555,478500000.0
2009-11-16 18:29:00,1.04555,1.04555,1.0454,1.04545,280799999.0
2009-11-16 18:30:00,1.04545,1.04545,1.04515,1.04515,289800000.0
2009-11-16 18:31:00,1.04515,1.04535,1.04505,1.04525,564100000.0
2009-11-16 18:32:00,1.0452,1.0455,1.0452,1.04545,410000000.0
2009-11-16 18:33:00,1.04545,1.046,1.04545,1.046,560800000.0
2009-11-16 18:34:00,1.04605,1.0461,1.04555,1.0457,514900000.0
2009-11-16 18:35:00,1.0457,1.0458,1.04555,1.04565,423500000.0
2009-11-16 18:36:00,1.04565,1.04575,1.04555,1.04555,222100000.0
2009-11-16 18:37:00,1.04555,1.04565,1.0454,1.04565,389600000.0
2009-11-16 18:38:00,1.04565,1.04595,1.04565,1.04595,434800000.0
2009-11-16 18:39:00,1.04595,1.0461,1.0459,1.04605,372400000.0
2009-11-16 18:40:00,1.04605,1.04615,1.04585,1.04605,300499998.0
2009-11-16 18:41:00,1.04605,1.0463,1.04605,1.0462,125100000.0
2009-11-16 18:42:00,1.04615,1.04625,1.046,1.046,372200000.0
2009-11-16 18:43:00,1.04605,1.0462,1.046,1.0461,444799999.0
2009-11-16 18:44:00,1.0461,1.0461,1.04595,1.04605,344900000.0
2009-11-16 18:45:00,1.04605,1.0461,1.04595,1.0461,223700000.0
2009-11-16 18:46:00,1.0461,1.04615,1.046,1.046,241300000.0
2009-11-16 18:47:00,1.046,1.04605,1.04595,1.046,199600000.0
2009-11-16 18:48:00,1.046,1.04615,1.046,1.0461,224000000.0
2009-11-16 18:49:00,1.0461,1.0461,1.04595,1.04595,275300000.0
2009-11-16 18:50:00,1.04595,1.04595,1.04555,1.0456,497400000.0
2009-11-16 18:51:00,1.0456,1.0458,1.04555,1.04575,364600000.0
2009-11-16 18:52:00,1.04575,1.0458,1.0457,1.04575,188600000.0
2009-11-16 18:53:00,1.04575,1.04595,1.0457,1.0459,198400000.0
2009-11-16 18:54:00,1.0459,1.04595,1.04565,1.0457,250600002.0
2009-11-16 18:55:00,1.04575,1.04575,1.0456,1.04565,383800000.0
2009-11-16 18:56:00,1.0457,1.04585,1.04565,1.04585,319400000.0
2009-11-16 18:57:00,1.04585,1.04585,1.04565,1.0457,380300000.0
2009-11-16 18:58:00,1.0457,1.04595,1.0456,1.04575,406299999.0
2009-11-16 18:59:00,1.0459,1.046,1.04575,1.04585,344100000.0
2009-11-16 19:00:00,1.04585,1.046,1.0458,1.04585,550000000.0
2009-11-16 19:01:00,1.04585,1.04585,1.0456,1.04565,391500000.0
2009-11-16 19:02:00,1.04565,1.0457,1.04555,1.0457,157100000.0
2009-11-16 19:03:00,1.0457,1.04575,1.04555,1.04555,178600000.0
2009-11-16 19:04:00,1.04555,1.0456,1.0455,1.0456,171299999.0
2009-11-16 19:05:00,1.0456,1.04575,1.0456,1.04565,64900000.0
2009-11-16 19:06:00,1.04565,1.04575,1.04565,1.04565,122200000.0
2009-11-16 19:07:00,1.04565,1.04565,1.04555,1.04555,120700000.0
2009-11-16 19:08:00,1.0456,1.04565,1.0456,1.04565,63800000.0
2009-11-16 19:09:00,1.04565,1.04575,1.04565,1.04565,30500000.0
2009-11-16 19:10:00,1.04565,1.04565,1.04555,1.04555,60000000.0
2009-11-16 19:11:00,1.04555,1.0457,1.04555,1.04565,174100000.0
2009-11-16 19:12:00,1.04565,1.0457,1.0455,1.04565,177200000.0
2009-11-16 19:13:00,1.0456,1.0457,1.0456,1.0457,12200000.0
2009-11-16 19:14:00,1.0457,1.0457,1.04555,1.04555,41000000.0
2009-11-16 19:15:00,1.04555,1.0483,1.04555,1.04825,381600000.0
2009-11-16 19:16:00,1.04825,1.04825,1.0469,1.04735,172300000.0
2009-11-16 19:17:00,1.04735,1.049,1.04735,1.0489,436800001.0
2009-11-16 19:18:00,1.049,1.04945,1.04895,1.049,542800000.0
2009-11-16 19:19:00,1.049,1.04905,1.04825,1.04825,357600000.0
2009-11-16 19:20:00,1.04825,1.0491,1.0479,1.0491,289000000.0
2009-11-16 19:21:00,1.0491,1.04935,1.0489,1.04935,75200000.0
2009-11-16 19:22:00,1.04935,1.05205,1.04935,1.05195,316600000.0
2009-11-16 19:23:00,1.0522,1.05225,1.0516,1.05165,266800000.0
2009-11-16 19:24:00,1.05165,1.05175,1.0508,1.0508,410900000.0
2009-11-16 19:25:00,1.0508,1.05155,1.0508,1.0512,390800000.0
2009-11-16 19:26:00,1.05115,1.05115,1.05045,1.05055,306400000.0
2009-11-16 19:27:00,1.05055,1.0512,1.05045,1.0507,506000000.0
2009-11-16 19:28:00,1.0507,1.05085,1.04995,1.05055,402300000.0
2009-11-16 19:29:00,1.0505,1.05055,1.05015,1.05045,269100000.0
2009-11-16 19:30:00,1.05045,1.05055,1.05015,1.05015,284400000.0
2009-11-16 19:31:00,1.05005,1.05055,1.05005,1.05055,300300000.0
2009-11-16 19:32:00,1.05055,1.05055,1.05015,1.05045,360600000.0
2009-11-16 19:33:00,1.05045,1.05045,1.04955,1.04955,395900000.0
2009-11-16 19:34:00,1.04955,1.0497,1.0488,1.04885,449200000.0
2009-11-16 19:35:00,1.04885,1.04895,1.0478,1.04825,500800000.0
2009-11-16 19:36:00,1.04825,1.04835,1.04735,1.048,459000000.0
2009-11-16 19:37:00,1.048,1.0484,1.04795,1.0484,530600000.0
2009-11-16 19:38:00,1.0484,1.04895,1.0484,1.04865,303700000.0
2009-11-16 19:39:00,1.04865,1.04875,1.0486,1.04875,284899999.0
2009-11-16 19:40:00,1.04875,1.0498,1.04875,1.0495,518400000.0
2009-11-16 19:41:00,1.0495,1.0495,1.0492,1.04925,341600000.0
2009-11-16 19:42:00,1.04925,1.04925,1.0487,1.0487,188500000.0
2009-11-16 19:43:00,1.0487,1.0488,1.04815,1.0484,346700000.0
2009-11-16 19:44:00,1.0484,1.04845,1.04735,1.04765,396700000.0
2009-11-16 19:45:00,1.04765,1.04785,1.0476,1.04785,307900000.0
2009-11-16 19:46:00,1.04785,1.04805,1.04775,1.04795,274000000.0
2009-11-16 19:47:00,1.04795,1.04815,1.0478,1.04795,327700000.0
2009-11-16 19:48:00,1.048,1.048,1.04725,1.0473,669299999.0
2009-11-16 19:49:00,1.04735,1.0478,1.0473,1.04735,262900000.0
2009-11-16 19:50:00,1.04735,1.048,1.04715,1.0476,646000000.0
2009-11-16 19:51:00,1.0476,1.04765,1.04705,1.0475,494900000.0
2009-11-16 19:52:00,1.04745,1.04745,1.0471,1.04735,334800000.0
2009-11-16 19:53:00,1.04745,1.04795,1.04745,1.04765,459200000.0
2009-11-16 19:54:00,1.0477,1.048,1.0477,1.04785,328200000.0
2009-11-16 19:55:00,1.04785,1.04795,1.0476,1.04775,281000000.0
2009-11-16 19:56:00,1.0477,1.048,1.0476,1.0476,535400000.0
2009-11-16 19:57:00,1.04755,1.0478,1.04725,1.0477,500900000.0
2009-11-16 19:58:00,1.04775,1.0479,1.0477,1.0479,202700000.0
2009-11-16 19:59:00,1.0479,1.04795,1.0474,1.04745,293400000.0
2009-11-16 20:00:00,1.04745,1.04755,1.0473,1.04755,241800000.0
2009-11-16 20:01:00,1.04755,1.04785,1.0475,1.04765,156200000.0
2009-11-16 20:02:00,1.0476,1.04765,1.04695,1.04705,296700000.0
2009-11-16 20:03:00,1.04705,1.04725,1.04705,1.04725,402500000.0
2009-11-16 20:04:00,1.04725,1.04735,1.0472,1.04725,229100000.0
2009-11-16 20:05:00,1.04725,1.04735,1.04715,1.0472,208099999.0
2009-11-16 20:06:00,1.0472,1.0472,1.04645,1.0466,296400000.0
2009-11-16 20:07:00,1.0466,1.0466,1.04625,1.04655,233800000.0
2009-11-16 20:08:00,1.04655,1.04675,1.0464,1.04665,265099999.0
2009-11-16 20:09:00,1.04655,1.0468,1.04645,1.0468,187700000.0
2009-11-16 20:10:00,1.0468,1.04685,1.0466,1.0467,165800000.0
2009-11-16 20:11:00,1.0467,1.0468,1.0467,1.0468,57500000.0
2009-11-16 20:12:00,1.0468,1.0468,1.0462,1.0465,398300000.0
2009-11-16 20:13:00,1.0465,1.0469,1.0465,1.04685,162700000.0
2009-11-16 20:14:00,1.04685,1.04705,1.04675,1.04705,263100000.0
2009-11-16 20:15:00,1.04705,1.04735,1.04705,1.04725,204900000.0
2009-11-16 20:16:00,1.04725,1.04745,1.04705,1.0471,529900001.0
2009-11-16 20:17:00,1.0472,1.0474,1.0471,1.04735,177800000.0
2009-11-16 20:18:00,1.04735,1.0475,1.0473,1.0474,154300000.0
2009-11-16 20:19:00,1.04745,1.04765,1.04745,1.04755,207600000.0
2009-11-16 20:20:00,1.04755,1.04775,1.04745,1.04765,353700000.0
2009-11-16 20:21:00,1.04765,1.04785,1.0473,1.04785,261600000.0
2009-11-16 20:22:00,1.04785,1.048,1.04765,1.04785,263300000.0
2009-11-16 20:23:00,1.0479,1.0479,1.04765,1.04765,129400000.0
2009-11-16 20:24:00,1.04765,1.04765,1.04735,1.04745,158300000.0
2009-11-16 20:25:00,1.04745,1.04745,1.04715,1.0472,281000000.0
2009-11-16 20:26:00,1.04725,1.04725,1.047,1.04705,127100000.0
2009-11-16 20:27:00,1.04705,1.04705,1.04695,1.04695,265000000.0
2009-11-16 20:28:00,1.04695,1.047,1.0468,1.04685,412600001.0
2009-11-16 20:29:00,1.04685,1.0469,1.0468,1.0468,150700000.0
2009-11-16 20:30:00,1.0469,1.04725,1.0469,1.04695,111200000.0
2009-11-16 20:31:00,1.04695,1.04695,1.0468,1.04685,118200000.0
2009-11-16 20:32:00,1.0468,1.0468,1.0467,1.0467,120500000.0
2009-11-16 20:33:00,1.0467,1.0467,1.04645,1.0466,205500000.0
2009-11-16 20:34:00,1.0466,1.0466,1.0465,1.0465,145800000.0
2009-11-16 20:35:00,1.04655,1.04665,1.0465,1.04665,253800000.0
2009-11-16 20:36:00,1.04665,1.04675,1.0465,1.0465,281900000.0
2009-11-16 20:37:00,1.0465,1.0465,1.04645,1.0465,127900000.0
2009-11-16 20:38:00,1.0465,1.04655,1.0465,1.0465,80200000.0
2009-11-16 20:39:00,1.04655,1.0466,1.04645,1.04655,284300000.0
2009-11-16 20:40:00,1.0465,1.04655,1.04645,1.04655,376300000.0
2009-11-16 20:41:00,1.04655,1.04655,1.0461,1.0461,221300000.0
2009-11-16 20:42:00,1.0461,1.0462,1.0461,1.0462,101800000.0
2009-11-16 20:43:00,1.0462,1.0462,1.0461,1.0461,94400000.0
2009-11-16 20:44:00,1.0461,1.04615,1.046,1.0461,177600000.0
2009-11-16 20:45:00,1.0461,1.0463,1.046,1.0462,154600000.0
2009-11-16 20:46:00,1.0462,1.0462,1.04605,1.04615,213200000.0
2009-11-16 20:47:00,1.0462,1.04625,1.04595,1.04615,344100000.0
2009-11-16 20:48:00,1.04615,1.0463,1.04615,1.0463,220900000.0
2009-11-16 20:49:00,1.0463,1.0465,1.0462,1.04645,340300000.0
2009-11-16 20:50:00,1.04655,1.04675,1.0465,1.04675,79400000.0
2009-11-16 20:51:00,1.04675,1.04685,1.04675,1.04685,87800000.0
2009-11-16 20:52:00,1.04685,1.04685,1.04665,1.04675,68800000.0
2009-11-16 20:53:00,1.04675,1.0468,1.04665,1.0467,152100000.0
2009-11-16 20:54:00,1.04665,1.04675,1.04665,1.04675,235200000.0
2009-11-16 20:55:00,1.04665,1.04695,1.04665,1.04685,138900000.0
2009-11-16 20:56:00,1.04675,1.04675,1.0465,1.04655,112700000.0
2009-11-16 20:57:00,1.04655,1.04655,1.04645,1.04645,86800000.0
2009-11-16 20:58:00,1.04645,1.04665,1.0464,1.04655,303399999.0
2009-11-16 20:59:00,1.04655,1.0466,1.04645,1.0466,128300000.0
2009-11-16 21:00:00,1.0465,1.04665,1.0464,1.0466,299200000.0
2009-11-16 21:01:00,1.0466,1.0466,1.0463,1.0464,356500000.0
2009-11-16 21:02:00,1.0464,1.04645,1.04615,1.04615,752100000.0
2009-11-16 21:03:00,1.04615,1.0462,1.04595,1.04595,954399989.0
2009-11-16 21:04:00,1.0459,1.0459,1.0455,1.04565,363800000.0
2009-11-16 21:05:00,1.04565,1.04565,1.045,1.04525,404600000.0
2009-11-16 21:06:00,1.04525,1.0453,1.0449,1.045,483900000.0
2009-11-16 21:07:00,1.045,1.045,1.0446,1.0446,333100000.0
2009-11-16 21:08:00,1.0446,1.04475,1.0443,1.04475,209800000.0
2009-11-16 21:09:00,1.0448,1.0448,1.0443,1.0443,305700000.0
2009-11-16 21:10:00,1.0443,1.04455,1.0443,1.04445,293300000.0
2009-11-16 21:11:00,1.0444,1.0444,1.04375,1.04425,363900000.0
2009-11-16 21:12:00,1.04425,1.0443,1.0441,1.04415,177600000.0
2009-11-16 21:13:00,1.04415,1.04415,1.04395,1.04405,271500000.0
2009-11-16 21:14:00,1.04405,1.04445,1.04405,1.04425,379200000.0
2009-11-16 21:15:00,1.04425,1.04425,1.044,1.04415,538500000.0
2009-11-16 21:16:00,1.04415,1.0443,1.0441,1.0443,270700000.0
2009-11-16 21:17:00,1.0443,1.0447,1.04425,1.0447,354700000.0
2009-11-16 21:18:00,1.0447,1.0453,1.04465,1.0453,415200000.0
2009-11-16 21:19:00,1.0453,1.0454,1.045,1.04515,208000000.0
2009-11-16 21:20:00,1.04515,1.04525,1.045,1.045,168600000.0
2009-11-16 21:21:00,1.0451,1.0451,1.0448,1.0448,277900000.0
2009-11-16 21:22:00,1.0448,1.04485,1.04455,1.04455,293530000.0
2009-11-16 21:23:00,1.0446,1.04485,1.04455,1.04485,123400000.0
2009-11-16 21:24:00,1.04485,1.0451,1.0448,1.0451,233000000.0
2009-11-16 21:25:00,1.0451,1.0451,1.0448,1.04485,373100000.0
2009-11-16 21:26:00,1.04485,1.0451,1.0448,1.04505,248700000.0
2009-11-16 21:27:00,1.04505,1.0451,1.045,1.045,49100000.0
2009-11-16 21:28:00,1.045,1.045,1.04495,1.045,159900000.0
2009-11-16 21:29:00,1.045,1.0457,1.04495,1.0456,558700001.0
2009-11-16 21:30:00,1.0456,1.0456,1.0452,1.0452,182199999.0
2009-11-16 21:31:00,1.04515,1.0452,1.0451,1.04515,134100000.0
2009-11-16 21:32:00,1.04515,1.04515,1.04505,1.0451,146100000.0
2009-11-16 21:33:00,1.04515,1.04545,1.04485,1.0453,371500000.0
2009-11-16 21:34:00,1.0453,1.04535,1.0451,1.04515,367700000.0
2009-11-16 21:35:00,1.0452,1.04525,1.04505,1.04505,193500000.0
2009-11-16 21:36:00,1.045,1.045,1.04485,1.0449,246100000.0
2009-11-16 21:37:00,1.0449,1.0453,1.0449,1.0452,208600000.0
2009-11-16 21:38:00,1.0452,1.0452,1.0448,1.045,223200000.0
2009-11-16 21:39:00,1.045,1.0451,1.045,1.04505,138300000.0
2009-11-16 21:40:00,1.0451,1.0453,1.0451,1.0452,142900000.0
2009-11-16 21:41:00,1.0452,1.0455,1.0452,1.0454,207400000.0
2009-11-16 21:42:00,1.0453,1.0456,1.04525,1.0456,154999999.0
2009-11-16 21:43:00,1.0456,1.04605,1.0456,1.04605,420700002.0
2009-11-16 21:44:00,1.04605,1.04605,1.0458,1.04595,306300000.0
2009-11-16 21:45:00,1.04595,1.046,1.0458,1.04595,200000000.0
2009-11-16 21:46:00,1.04595,1.046,1.0456,1.0456,265900000.0
2009-11-16 21:47:00,1.0456,1.04575,1.04555,1.0457,267100000.0
2009-11-16 21:48:00,1.0457,1.0457,1.04555,1.04565,304300000.0
2009-11-16 21:49:00,1.04565,1.046,1.0456,1.046,343900000.0
2009-11-16 21:50:00,1.046,1.04615,1.04595,1.04615,180100000.0
2009-11-16 21:51:00,1.0462,1.04645,1.04615,1.04635,242800000.0
2009-11-16 21:52:00,1.04635,1.0465,1.04635,1.04645,180800000.0
2009-11-16 21:53:00,1.04655,1.0467,1.0465,1.04665,25000000.0
2009-11-16 21:54:00,1.04665,1.04715,1.04665,1.04715,37500000.0
2009-11-16 21:55:00,1.04725,1.04725,1.04695,1.047,424300000.0
2009-11-16 21:56:00,1.04705,1.0473,1.04695,1.0473,470200000.0
2009-11-16 21:57:00,1.04735,1.04745,1.0471,1.04715,159400000.0
2009-11-16 21:58:00,1.04715,1.04715,1.04695,1.047,231800000.0
2009-11-16 21:59:00,1.047,1.047,1.0465,1.04655,425500000.0
2009-11-16 22:00:00,1.04655,1.0466,1.0464,1.0464,78100000.0
2009-11-16 22:01:00,1.04645,1.0466,1.04645,1.0466,99400000.0
2009-11-16 22:02:00,1.0466,1.04675,1.04655,1.0467,103100000.0
2009-11-16 22:03:00,1.0467,1.0467,1.04665,1.04665,8200000.0
2009-11-16 22:04:00,1.04665,1.0467,1.04665,1.0467,19700000.0
2009-11-16 22:05:00,1.0467,1.0467,1.0466,1.04665,60700000.0
2009-11-16 22:06:00,1.04665,1.04675,1.04665,1.0467,90900000.0
2009-11-16 22:07:00,1.0467,1.0467,1.04665,1.04665,10600000.0
2009-11-16 22:08:00,1.0467,1.0467,1.0467,1.0467,32000000.0
2009-11-16 22:09:00,1.0467,1.0467,1.0466,1.04665,33200000.0
2009-11-16 22:10:00,1.0467,1.0471,1.0467,1.0469,159500000.0
2009-11-16 22:11:00,1.04695,1.04695,1.04685,1.0469,58500000.0
2009-11-16 22:12:00,1.0469,1.04715,1.0469,1.0471,26100000.0
2009-11-16 22:13:00,1.0472,1.0477,1.0472,1.04765,212400000.0
2009-11-16 22:14:00,1.04765,1.0477,1.04745,1.0476,431100000.0
2009-11-16 22:15:00,1.04755,1.0476,1.04755,1.0476,145200000.0
2009-11-16 22:16:00,1.0476,1.04765,1.04755,1.04755,133400000.0
2009-11-16 22:17:00,1.04755,1.0479,1.04745,1.0479,250400000.0
2009-11-16 22:18:00,1.0479,1.0483,1.0479,1.04795,369000000.0
2009-11-16 22:19:00,1.048,1.04855,1.048,1.04855,287300000.0
2009-11-16 22:20:00,1.0486,1.0487,1.0484,1.0484,121800000.0
2009-11-16 22:21:00,1.0484,1.0485,1.04785,1.048,262100000.0
2009-11-16 22:22:00,1.048,1.0482,1.04795,1.04805,127000000.0
2009-11-16 22:23:00,1.04805,1.04835,1.048,1.04815,234500000.0
2009-11-16 22:24:00,1.04815,1.04815,1.048,1.048,127600000.0
2009-11-16 22:25:00,1.0481,1.04815,1.04775,1.04815,179200000.0
2009-11-16 22:26:00,1.04815,1.0485,1.04795,1.04845,260000000.0
2009-11-16 22:27:00,1.04845,1.04895,1.04845,1.0488,242200000.0
2009-11-16 22:28:00,1.04875,1.0488,1.0485,1.0488,141500000.0
2009-11-16 22:29:00,1.0488,1.0494,1.0488,1.04935,150200000.0
2009-11-16 22:30:00,1.0494,1.04955,1.0489,1.0489,254100001.0
2009-11-16 22:31:00,1.0489,1.0493,1.0488,1.049,166600000.0
2009-11-16 22:32:00,1.049,1.049,1.04855,1.04855,64400000.0
2009-11-16 22:33:00,1.04855,1.04865,1.04845,1.04865,97300000.0
2009-11-16 22:34:00,1.0487,1.04885,1.04865,1.0488,108700000.0
2009-11-16 22:35:00,1.04885,1.04895,1.04865,1.0488,81800000.0
2009-11-16 22:36:00,1.04885,1.04885,1.04835,1.04835,198000000.0
2009-11-16 22:37:00,1.04845,1.04855,1.0481,1.04815,185800000.0
2009-11-16 22:38:00,1.04815,1.04815,1.0479,1.0479,260100000.0
2009-11-16 22:39:00,1.048,1.048,1.04765,1.0478,295200000.0
2009-11-16 22:40:00,1.04775,1.0478,1.0472,1.04755,328800000.0
2009-11-16 22:41:00,1.04745,1.0478,1.04735,1.0477,160900000.0
2009-11-16 22:42:00,1.0477,1.0477,1.04735,1.04745,297600000.0
2009-11-16 22:43:00,1.04755,1.0477,1.0475,1.0477,90600000.0
2009-11-16 22:44:00,1.04765,1.048,1.04755,1.04755,208200000.0
2009-11-16 22:45:00,1.04745,1.04755,1.04735,1.04735,275400000.0
2009-11-16 22:46:00,1.04745,1.04765,1.04745,1.04745,100400000.0
2009-11-16 22:47:00,1.04745,1.04745,1.0473,1.04745,124800000.0
2009-11-16 22:48:00,1.04745,1.04745,1.04735,1.04745,111400000.0
2009-11-16 22:49:00,1.04745,1.04755,1.0474,1.04745,74200000.0
2009-11-16 22:50:00,1.04745,1.04745,1.04695,1.047,277900000.0
2009-11-16 22:51:00,1.047,1.04715,1.04695,1.04695,92300000.0
2009-11-16 22:52:00,1.04695,1.04715,1.0469,1.04715,80400000.0
2009-11-16 22:53:00,1.04715,1.04715,1.04695,1.04695,82800000.0
2009-11-16 22:54:00,1.047,1.047,1.0469,1.0469,122400000.0
2009-11-16 22:55:00,1.0469,1.04695,1.04685,1.04695,83500000.0
2009-11-16 22:56:00,1.04695,1.04705,1.04675,1.04685,55800000.0
2009-11-16 22:57:00,1.04685,1.04685,1.04675,1.04675,35000000.0
2009-11-16 22:58:00,1.04675,1.04685,1.04675,1.04675,58800000.0
2009-11-16 22:59:00,1.04675,1.047,1.04675,1.04695,56500000.0
2009-11-16 23:00:00,1.04705,1.04705,1.0468,1.04685,79100000.0
2009-11-16 23:01:00,1.04685,1.04685,1.04675,1.04675,14600000.0
2009-11-16 23:02:00,1.04675,1.04685,1.04675,1.04675,39300000.0
2009-11-16 23:03:00,1.04675,1.04715,1.04665,1.04675,46600000.0
2009-11-16 23:04:00,1.04675,1.0468,1.0467,1.0468,14000000.0
2009-11-16 23:05:00,1.04675,1.0468,1.04665,1.0468,36400000.0
2009-11-16 23:06:00,1.04675,1.0471,1.04675,1.04705,47300000.0
2009-11-16 23:07:00,1.04715,1.04725,1.047,1.0472,125600000.0
2009-11-16 23:08:00,1.04725,1.0473,1.047,1.047,28700000.0
2009-11-16 23:09:00,1.04705,1.0471,1.0469,1.04695,28200000.0
2009-11-16 23:10:00,1.04695,1.04695,1.0469,1.0469,16600000.0
2009-11-16 23:11:00,1.0469,1.0474,1.0469,1.047,95100000.0
2009-11-16 23:12:00,1.047,1.047,1.04665,1.04675,35200000.0
2009-11-16 23:13:00,1.04675,1.0471,1.04675,1.0471,99200000.0
2009-11-16 23:14:00,1.0472,1.04755,1.047,1.04755,198199999.0
2009-11-16 23:15:00,1.04755,1.0478,1.0473,1.04735,220300000.0
2009-11-16 23:16:00,1.04735,1.04735,1.0472,1.0472,67600000.0
2009-11-16 23:17:00,1.04725,1.04725,1.04725,1.04725,2000000.0
2009-11-16 23:18:00,1.04725,1.0473,1.04725,1.0473,18800000.0
2009-11-16 23:19:00,1.0473,1.0473,1.0473,1.0473,4000000.0
2009-11-16 23:20:00,1.0473,1.0473,1.0473,1.0473,9600000.0
2009-11-16 23:21:00,1.0473,1.0473,1.0473,1.0473,4000000.0
2009-11-16 23:22:00,1.0474,1.0474,1.0474,1.0474,3300000.0
2009-11-16 23:23:00,1.04745,1.04795,1.04745,1.0477,380099999.0
2009-11-16 23:24:00,1.04775,1.0478,1.04775,1.04775,21600000.0
2009-11-16 23:25:00,1.04775,1.04775,1.04765,1.04765,53200000.0
2009-11-16 23:26:00,1.04765,1.04765,1.0475,1.0475,130000000.0
2009-11-16 23:27:00,1.0475,1.0475,1.0474,1.0475,12800000.0
2009-11-16 23:28:00,1.0475,1.0475,1.0472,1.0472,38600000.0
2009-11-16 23:29:00,1.0472,1.0472,1.04705,1.0471,55000000.0
2009-11-16 23:30:00,1.04715,1.0472,1.04715,1.0472,19400000.0
2009-11-16 23:31:00,1.0472,1.0473,1.04715,1.04715,32000000.0
2009-11-16 23:32:00,1.0472,1.04765,1.0472,1.0474,34000000.0
2009-11-16 23:33:00,1.0474,1.0474,1.04705,1.04715,23000000.0
2009-11-16 23:34:00,1.04715,1.04715,1.04715,1.04715,12000000.0
2009-11-16 23:35:00,1.04697,1.04697,1.04677,1.04692,24200000.0
2009-11-16 23:36:00,1.0472,1.0472,1.0472,1.0472,5000000.0
2009-11-16 23:37:00,1.04725,1.0476,1.04725,1.04755,89600000.0
2009-11-16 23:38:00,1.0474,1.04745,1.0474,1.04745,16000000.0
2009-11-16 23:39:00,1.04745,1.04745,1.04745,1.04745,8000000.0
2009-11-16 23:40:00,1.04745,1.0477,1.04695,1.0472,57200000.0
2009-11-16 23:41:00,1.0472,1.0472,1.04665,1.04715,57200000.0
2009-11-16 23:42:00,1.04715,1.0472,1.04715,1.04715,32400000.0
2009-11-16 23:43:00,1.04715,1.04715,1.04715,1.04715,5000000.0
2009-11-16 23:44:00,1.0472,1.0472,1.04715,1.04715,18000000.0
2009-11-16 23:45:00,1.04715,1.0473,1.04715,1.04725,66300000.0
2009-11-16 23:46:00,1.04725,1.04725,1.04715,1.0472,32200000.0
2009-11-16 23:47:00,1.0472,1.04775,1.0472,1.0477,47800000.0
2009-11-16 23:48:00,1.04795,1.04795,1.04735,1.04765,116100000.0
2009-11-16 23:49:00,1.0477,1.0477,1.04765,1.04765,22800000.0
2009-11-16 23:50:00,1.0477,1.0477,1.0477,1.0477,5300000.0
2009-11-16 23:51:00,1.0477,1.0477,1.04765,1.04765,14900000.0
2009-11-16 23:52:00,1.04775,1.04775,1.0477,1.0477,29200000.0
2009-11-16 23:53:00,1.04775,1.04775,1.04765,1.04765,33200000.0
2009-11-16 23:54:00,1.0477,1.0477,1.0476,1.0476,43700000.0
2009-11-16 23:55:00,1.04765,1.04765,1.0475,1.0475,44600000.0
2009-11-16 23:56:00,1.0475,1.0475,1.0475,1.0475,4800000.0
2009-11-16 23:57:00,1.0475,1.04755,1.0475,1.04755,19600000.0
2009-11-16 23:58:00,1.04755,1.04755,1.0475,1.0475,3000000.0
2009-11-16 23:59:00,1.0475,1.0475,1.0471,1.0472,56000000.0
2009-11-17 00:00:00,1.0472,1.0472,1.0472,1.0472,5400000.0
2009-11-17 00:01:00,1.04707,1.04713,1.04707,1.04707,20100000.0
2009-11-17 00:02:00,1.0472,1.04725,1.0472,1.04725,19200000.0
2009-11-17 00:03:00,1.0473,1.04735,1.0473,1.0473,14400000.0
2009-11-17 00:04:00,1.0473,1.0473,1.0473,1.0473,3200000.0
2009-11-17 00:05:00,1.0473,1.0474,1.0473,1.0474,15200000.0
2009-11-17 00:06:00,1.0474,1.0474,1.0474,1.0474,8000000.0
2009-11-17 00:07:00,1.04702,1.04705,1.04702,1.04705,7600000.0
2009-11-17 00:08:00,1.04745,1.04755,1.04735,1.04745,39200000.0
2009-11-17 00:09:00,1.04745,1.04745,1.04735,1.04735,22000000.0
2009-11-17 00:10:00,1.04715,1.04716,1.04699,1.04712,48400000.0
2009-11-17 00:11:00,1.0473,1.0473,1.0472,1.0472,16200000.0
2009-11-17 00:12:00,1.0472,1.04725,1.04715,1.04725,26800000.0
2009-11-17 00:13:00,1.04704,1.04704,1.04681,1.04694,53100000.0
2009-11-17 00:14:00,1.04689,1.04703,1.04689,1.04703,15800000.0
2009-11-17 00:15:00,1.04692,1.04702,1.0469,1.0469,23400000.0
2009-11-17 00:16:00,1.04735,1.04735,1.04735,1.04735,3200000.0
2009-11-17 00:17:00,1.0474,1.0474,1.0474,1.0474,3200000.0
2009-11-17 00:18:00,1.04745,1.0475,1.04745,1.0475,5000000.0
2009-11-17 00:19:00,1.0475,1.0475,1.04745,1.0475,6400000.0
2009-11-17 00:20:00,1.04765,1.04765,1.04765,1.04765,1000000.0
2009-11-17 00:21:00,1.04795,1.04815,1.04765,1.04775,95200000.0
2009-11-17 00:22:00,1.04775,1.0478,1.04745,1.0475,26500000.0
2009-11-17 00:23:00,1.0475,1.0475,1.04745,1.04745,10000000.0
2009-11-17 00:24:00,1.0475,1.0475,1.04745,1.0475,15000000.0
2009-11-17 00:25:00,1.0475,1.0475,1.04745,1.04745,5000000.0
2009-11-17 00:26:00,1.04731,1.04739,1.04731,1.04739,12600000.0
2009-11-17 00:27:00,1.04732,1.04747,1.04732,1.04736,126000000.0
2009-11-17 00:28:00,1.04745,1.04745,1.04722,1.04724,18900000.0
2009-11-17 00:29:00,1.04755,1.0476,1.04755,1.0476,3000000.0
2009-11-17 00:30:00,1.0476,1.0476,1.0476,1.0476,1000000.0
2009-11-17 00:31:00,1.0476,1.0476,1.0476,1.0476,5000000.0
2009-11-17 00:32:00,1.0476,1.0476,1.0476,1.0476,2000000.0
2009-11-17 00:33:00,1.04725,1.04738,1.04725,1.04735,86000000.0
2009-11-17 00:34:00,1.04765,1.04765,1.04765,1.04765,1000000.0
2009-11-17 00:35:00,1.04765,1.04775,1.04765,1.04775,7000000.0
2009-11-17 00:36:00,1.0474,1.04749,1.04729,1.04729,69400000.0
2009-11-17 00:37:00,1.04736,1.04743,1.04732,1.0474,49100000.0
2009-11-17 00:38:00,1.04785,1.04785,1.04785,1.04785,1000000.0
2009-11-17 00:39:00,1.04744,1.04756,1.04735,1.04756,66300000.0
2009-11-17 00:40:00,1.0475,1.04775,1.0475,1.0475,8200000.0
2009-11-17 00:41:00,1.0476,1.04765,1.0475,1.0476,30900000.0
2009-11-17 00:42:00,1.0477,1.0477,1.0477,1.0477,1000000.0
2009-11-17 00:43:00,1.04749,1.04752,1.04746,1.04746,49000000.0
2009-11-17 00:44:00,1.0474,1.0475,1.04724,1.0475,118000000.0
2009-11-17 00:45:00,1.04742,1.04749,1.04731,1.04731,14600000.0
2009-11-17 00:46:00,1.04748,1.04749,1.04735,1.04735,6400000.0
2009-11-17 00:47:00,1.04775,1.04775,1.04775,1.04775,2000000.0
2009-11-17 00:48:00,1.04728,1.04731,1.04715,1.04731,29100000.0
2009-11-17 00:49:00,1.04724,1.04737,1.04724,1.04737,20400000.0
2009-11-17 00:50:00,1.0473,1.04743,1.0473,1.04743,27500000.0
2009-11-17 00:51:00,1.04739,1.0476,1.04731,1.04731,22200000.0
2009-11-17 00:52:00,1.04755,1.0476,1.04755,1.0476,6400000.0
2009-11-17 00:53:00,1.04732,1.04741,1.04732,1.04741,22800000.0
2009-11-17 00:54:00,1.04734,1.04744,1.04734,1.04744,6400000.0
2009-11-17 00:55:00,1.04747,1.04753,1.0474,1.04753,32600000.0
2009-11-17 00:56:00,1.04754,1.04754,1.04739,1.04749,31600000.0
2009-11-17 00:57:00,1.0476,1.0477,1.0476,1.0477,7400000.0
2009-11-17 00:58:00,1.0478,1.0478,1.04765,1.04765,34200000.0
2009-11-17 00:59:00,1.04765,1.04775,1.04765,1.04775,54200000.0
2009-11-17 01:00:00,1.04775,1.04775,1.04765,1.04765,16000000.0
2009-11-17 01:01:00,1.04765,1.0478,1.04765,1.04775,74600000.0
2009-11-17 01:02:00,1.0478,1.0478,1.04775,1.04775,16800000.0
2009-11-17 01:03:00,1.04772,1.04779,1.0474,1.04766,78200000.0
2009-11-17 01:04:00,1.0475,1.04764,1.04746,1.04764,75100000.0
2009-11-17 01:05:00,1.04775,1.04775,1.04775,1.04775,4800000.0
2009-11-17 01:06:00,1.04775,1.04775,1.04775,1.04775,7400000.0
2009-11-17 01:07:00,1.04775,1.04775,1.04765,1.04765,30200000.0
2009-11-17 01:08:00,1.04765,1.04765,1.04765,1.04765,12800000.0
2009-11-17 01:09:00,1.04746,1.04758,1.04732,1.04747,40800000.0
2009-11-17 01:10:00,1.04752,1.04757,1.04734,1.04757,82000000.0
2009-11-17 01:11:00,1.04765,1.04765,1.04755,1.04765,39200000.0
2009-11-17 01:12:00,1.04765,1.04765,1.04765,1.04765,26400000.0
2009-11-17 01:13:00,1.04765,1.04765,1.04765,1.04765,4000000.0
2009-11-17 01:14:00,1.04765,1.04765,1.0476,1.04765,32000000.0
2009-11-17 01:15:00,1.04765,1.04765,1.04755,1.04755,28000000.0
2009-11-17 01:16:00,1.04755,1.04755,1.04745,1.04745,6000000.0
2009-11-17 01:17:00,1.0474,1.0474,1.0474,1.0474,1000000.0
2009-11-17 01:18:00,1.04722,1.04729,1.04709,1.04709,51600000.0
2009-11-17 01:19:00,1.0474,1.0474,1.0472,1.0472,35500000.0
2009-11-17 01:20:00,1.0472,1.0472,1.0472,1.0472,17900000.0
2009-11-17 01:21:00,1.0472,1.0472,1.04715,1.04715,15400000.0
2009-11-17 01:22:00,1.04715,1.04715,1.04715,1.04715,4000000.0
2009-11-17 01:23:00,1.04715,1.04715,1.04715,1.04715,3000000.0
2009-11-17 01:24:00,1.04715,1.04715,1.04715,1.04715,6000000.0
2009-11-17 01:25:00,1.04715,1.04715,1.04715,1.04715,5000000.0
2009-11-17 01:26:00,1.04715,1.04715,1.04715,1.04715,1000000.0
2009-11-17 01:27:00,1.04715,1.04715,1.04715,1.04715,6000000.0
2009-11-17 01:28:00,1.04715,1.04715,1.04715,1.04715,1000000.0
2009-11-17 01:29:00,1.04715,1.04715,1.04715,1.04715,3000000.0
2009-11-17 01:30:00,1.04675,1.04676,1.04652,1.04676,10600000.0
2009-11-17 01:31:00,1.04715,1.04715,1.04715,1.04715,5000000.0
2009-11-17 01:32:00,1.04715,1.04715,1.04715,1.04715,8000000.0
2009-11-17 01:33:00,1.04715,1.04715,1.04715,1.04715,6000000.0
2009-11-17 01:34:00,1.04715,1.04715,1.04695,1.047,10800000.0
2009-11-17 01:35:00,1.047,1.047,1.047,1.047,10400000.0
2009-11-17 01:36:00,1.047,1.04705,1.0469,1.04705,15200000.0
2009-11-17 01:37:00,1.047,1.047,1.04695,1.04695,6500000.0
2009-11-17 01:38:00,1.04695,1.04695,1.04675,1.04685,18600000.0
2009-11-17 01:39:00,1.0468,1.04695,1.0468,1.0469,30700000.0
2009-11-17 01:40:00,1.047,1.047,1.0469,1.047,11000000.0
2009-11-17 01:41:00,1.047,1.047,1.04685,1.047,28700000.0
2009-11-17 01:42:00,1.04695,1.04715,1.0469,1.04695,64900000.0
2009-11-17 01:43:00,1.04685,1.04695,1.04685,1.0469,9000000.0
2009-11-17 01:44:00,1.04695,1.04695,1.0469,1.04695,15200000.0
2009-11-17 01:45:00,1.04695,1.04705,1.04695,1.04705,52500000.0
2009-11-17 01:46:00,1.04715,1.04715,1.04675,1.04685,53600000.0
2009-11-17 01:47:00,1.0468,1.04705,1.04675,1.04705,10800000.0
2009-11-17 01:48:00,1.04695,1.04695,1.04685,1.04695,9600000.0
2009-11-17 01:49:00,1.04695,1.04695,1.04695,1.04695,1000000.0
2009-11-17 01:50:00,1.04695,1.04705,1.04695,1.04695,16000000.0
2009-11-17 01:51:00,1.04695,1.04695,1.04675,1.04685,8800000.0
2009-11-17 01:52:00,1.0469,1.04715,1.0469,1.04705,27900000.0
2009-11-17 01:53:00,1.04705,1.04735,1.047,1.04705,44100000.0
2009-11-17 01:54:00,1.04705,1.04735,1.04705,1.0473,150600000.0
2009-11-17 01:55:00,1.04725,1.04735,1.0472,1.0472,49200000.0
2009-11-17 01:56:00,1.0472,1.04725,1.04715,1.04715,33400000.0
2009-11-17 01:57:00,1.04715,1.04725,1.04705,1.04715,33500000.0
2009-11-17 01:58:00,1.04715,1.04715,1.0467,1.04675,48700000.0
2009-11-17 01:59:00,1.0468,1.04695,1.0468,1.04695,30800000.0
2009-11-17 02:00:00,1.04695,1.04705,1.04675,1.0469,155200000.0
2009-11-17 02:01:00,1.0469,1.0469,1.0468,1.0468,41400000.0
2009-11-17 02:02:00,1.0468,1.0468,1.0466,1.0466,76100000.0
2009-11-17 02:03:00,1.0466,1.0466,1.0466,1.0466,4800000.0
2009-11-17 02:04:00,1.0466,1.04685,1.0466,1.04665,98200000.0
2009-11-17 02:05:00,1.04665,1.04675,1.0466,1.04665,76700000.0
2009-11-17 02:06:00,1.04665,1.04665,1.04655,1.04655,76000000.0
2009-11-17 02:07:00,1.04655,1.04655,1.04645,1.04655,60000000.0
2009-11-17 02:08:00,1.04655,1.04655,1.04645,1.04645,275200000.0
2009-11-17 02:09:00,1.04645,1.0465,1.04645,1.0465,119200000.0
2009-11-17 02:10:00,1.04655,1.04655,1.04655,1.04655,3200000.0
2009-11-17 02:11:00,1.0465,1.04665,1.0465,1.04665,8800000.0
2009-11-17 02:12:00,1.04665,1.04665,1.04665,1.04665,9600000.0
2009-11-17 02:13:00,1.04665,1.04665,1.04665,1.04665,2400000.0
2009-11-17 02:14:00,1.04665,1.0469,1.04665,1.0468,29800000.0
2009-11-17 02:15:00,1.0468,1.04685,1.04675,1.04675,54400000.0
2009-11-17 02:16:00,1.04675,1.04675,1.04665,1.04665,44800000.0
2009-11-17 02:17:00,1.04665,1.0467,1.04665,1.04665,12600000.0
2009-11-17 02:18:00,1.04665,1.04665,1.04665,1.04665,4800000.0
2009-11-17 02:19:00,1.04665,1.04665,1.04665,1.04665,36400000.0
2009-11-17 02:20:00,1.04665,1.04665,1.04665,1.04665,4400000.0
2009-11-17 02:21:00,1.04639,1.04639,1.04621,1.04621,11500000.0
2009-11-17 02:22:00,1.04638,1.04641,1.04625,1.04625,25300000.0
2009-11-17 02:23:00,1.04639,1.0466,1.04626,1.04626,38200000.0
2009-11-17 02:24:00,1.04665,1.04665,1.04665,1.04665,4000000.0
2009-11-17 02:25:00,1.04618,1.04638,1.04616,1.04625,22600000.0
2009-11-17 02:26:00,1.04625,1.04631,1.04618,1.0462,29700000.0
2009-11-17 02:27:00,1.04665,1.04665,1.04665,1.04665,4000000.0
2009-11-17 02:28:00,1.04636,1.04652,1.04631,1.04652,37600000.0
2009-11-17 02:29:00,1.04665,1.04665,1.04665,1.04665,9400000.0
2009-11-17 02:30:00,1.04665,1.04665,1.04665,1.04665,16000000.0
2009-11-17 02:31:00,1.04665,1.04695,1.04665,1.04695,69600000.0
2009-11-17 02:32:00,1.04695,1.04715,1.04695,1.04705,44400000.0
2009-11-17 02:33:00,1.04715,1.0472,1.047,1.04705,104400000.0
2009-11-17 02:34:00,1.04705,1.04725,1.047,1.0472,58000000.0
2009-11-17 02:35:00,1.04725,1.04755,1.0472,1.04745,40000000.0
2009-11-17 02:36:00,1.04745,1.04745,1.04745,1.04745,4300000.0
2009-11-17 02:37:00,1.04755,1.04755,1.0471,1.0471,61100000.0
2009-11-17 02:38:00,1.0471,1.04715,1.0469,1.04715,173200000.0
2009-11-17 02:39:00,1.04715,1.04715,1.0469,1.04695,86700000.0
2009-11-17 02:40:00,1.04695,1.04695,1.04675,1.0468,81600000.0
2009-11-17 02:41:00,1.0468,1.0471,1.0468,1.0471,53300000.0
2009-11-17 02:42:00,1.0471,1.0471,1.047,1.047,31700000.0
2009-11-17 02:43:00,1.047,1.047,1.0467,1.0467,103200000.0
2009-11-17 02:44:00,1.0467,1.0467,1.04665,1.04665,46800000.0
2009-11-17 02:45:00,1.04665,1.04665,1.04665,1.04665,19300000.0
2009-11-17 02:46:00,1.04675,1.04705,1.04675,1.04705,35000000.0
2009-11-17 02:47:00,1.04705,1.04705,1.04695,1.04695,22500000.0
2009-11-17 02:48:00,1.04695,1.04695,1.04685,1.04685,34300000.0
2009-11-17 02:49:00,1.0468,1.04685,1.0466,1.04665,92300000.0
2009-11-17 02:50:00,1.04665,1.04665,1.04665,1.04665,7200000.0
2009-11-17 02:51:00,1.04645,1.04645,1.04645,1.04645,9600000.0
2009-11-17 02:52:00,1.04665,1.04665,1.04665,1.04665,8000000.0
2009-11-17 02:53:00,1.04665,1.04665,1.04645,1.04665,18100000.0
2009-11-17 02:54:00,1.04665,1.04665,1.04625,1.0464,79600000.0
2009-11-17 02:55:00,1.0464,1.0465,1.04635,1.0464,113100000.0
2009-11-17 02:56:00,1.0464,1.04705,1.0464,1.04705,43900000.0
2009-11-17 02:57:00,1.047,1.04705,1.04695,1.04695,29000000.0
2009-11-17 02:58:00,1.04695,1.04695,1.04675,1.0468,39700000.0
2009-11-17 02:59:00,1.0468,1.0469,1.0467,1.0468,233300000.0
2009-11-17 03:00:00,1.0468,1.04685,1.0466,1.04665,105600000.0
2009-11-17 03:01:00,1.04665,1.0467,1.04645,1.0467,53800000.0
2009-11-17 03:02:00,1.0467,1.0467,1.04665,1.0467,16000000.0
2009-11-17 03:03:00,1.0467,1.0467,1.0466,1.0466,28800000.0
2009-11-17 03:04:00,1.04665,1.04665,1.0466,1.0466,26000000.0
2009-11-17 03:05:00,1.0466,1.04665,1.0466,1.0466,9000000.0
2009-11-17 03:06:00,1.04665,1.04665,1.0466,1.0466,25000000.0
2009-11-17 03:07:00,1.04665,1.04665,1.0466,1.0466,5000000.0
2009-11-17 03:08:00,1.0467,1.0467,1.0467,1.0467,13600000.0
2009-11-17 03:09:00,1.0467,1.04675,1.0466,1.0466,25100000.0
2009-11-17 03:10:00,1.0466,1.0466,1.0466,1.0466,12000000.0
2009-11-17 03:11:00,1.04665,1.04675,1.0466,1.04665,24800000.0
2009-11-17 03:12:00,1.04665,1.04665,1.0466,1.04665,26800000.0
2009-11-17 03:13:00,1.0466,1.04665,1.0466,1.0466,11000000.0
2009-11-17 03:14:00,1.0466,1.0466,1.0466,1.0466,20000000.0
2009-11-17 03:15:00,1.0466,1.0467,1.0463,1.0467,117300000.0
2009-11-17 03:16:00,1.0467,1.0468,1.0467,1.0468,26600000.0
2009-11-17 03:17:00,1.0468,1.0474,1.0468,1.04735,46200000.0
2009-11-17 03:18:00,1.04735,1.04755,1.0473,1.04745,32700000.0
2009-11-17 03:19:00,1.04745,1.04755,1.0472,1.0472,53100000.0
2009-11-17 03:20:00,1.04725,1.0475,1.0472,1.04745,62500000.0
2009-11-17 03:21:00,1.0473,1.04745,1.04725,1.0473,36200000.0
2009-11-17 03:22:00,1.0473,1.0473,1.04715,1.04715,47400000.0
2009-11-17 03:23:00,1.04715,1.0474,1.04705,1.0472,80800000.0
2009-11-17 03:24:00,1.0472,1.04725,1.0471,1.04715,51500000.0
2009-11-17 03:25:00,1.04715,1.04725,1.0471,1.0471,98500000.0
2009-11-17 03:26:00,1.04715,1.04725,1.0471,1.0471,82500000.0
2009-11-17 03:27:00,1.0471,1.04755,1.0471,1.04755,59200000.0
2009-11-17 03:28:00,1.04755,1.04755,1.04755,1.04755,58800000.0
2009-11-17 03:29:00,1.04755,1.0476,1.04755,1.04755,40500000.0
2009-11-17 03:30:00,1.04755,1.04755,1.0475,1.0475,15200000.0
2009-11-17 03:31:00,1.04755,1.04755,1.04755,1.04755,6400000.0
2009-11-17 03:32:00,1.04765,1.0479,1.0476,1.04775,126800000.0
2009-11-17 03:33:00,1.04775,1.04775,1.04765,1.0477,28800000.0
2009-11-17 03:34:00,1.04775,1.04775,1.0477,1.04775,121200000.0
2009-11-17 03:35:00,1.04775,1.04785,1.04765,1.04785,129800000.0
2009-11-17 03:36:00,1.04785,1.04815,1.0478,1.04785,132100000.0
2009-11-17 03:37:00,1.0479,1.0479,1.04775,1.0478,90000000.0
2009-11-17 03:38:00,1.04785,1.04785,1.04775,1.04775,33800000.0
2009-11-17 03:39:00,1.04775,1.04775,1.0477,1.04775,130600000.0
2009-11-17 03:40:00,1.0478,1.0478,1.0478,1.0478,3200000.0
2009-11-17 03:41:00,1.0478,1.0478,1.04735,1.0475,92600000.0
2009-11-17 03:42:00,1.0475,1.0476,1.04715,1.04715,72400000.0
2009-11-17 03:43:00,1.0472,1.0473,1.04715,1.04725,37100000.0
2009-11-17 03:44:00,1.04725,1.04725,1.04725,1.04725,9700000.0
2009-11-17 03:45:00,1.04725,1.04725,1.04715,1.04715,28900000.0
2009-11-17 03:46:00,1.04715,1.04725,1.0471,1.04715,50400000.0
2009-11-17 03:47:00,1.04715,1.04715,1.04715,1.04715,19200000.0
2009-11-17 03:48:00,1.04715,1.04725,1.04715,1.04715,42400000.0
2009-11-17 03:49:00,1.04725,1.04725,1.04705,1.04705,45200000.0
2009-11-17 03:50:00,1.04705,1.04705,1.047,1.047,10200000.0
2009-11-17 03:51:00,1.04705,1.04705,1.047,1.047,5600000.0
2009-11-17 03:52:00,1.04705,1.04705,1.047,1.047,8200000.0
2009-11-17 03:53:00,1.04695,1.04705,1.04665,1.04685,34600000.0
2009-11-17 03:54:00,1.04685,1.04705,1.0466,1.0469,53400000.0
2009-11-17 03:55:00,1.0469,1.04715,1.0469,1.04715,21600000.0
2009-11-17 03:56:00,1.04715,1.04755,1.0471,1.0471,62100000.0
2009-11-17 03:57:00,1.0471,1.04735,1.0471,1.04735,87000000.0
2009-11-17 03:58:00,1.04735,1.04735,1.0473,1.04735,15400000.0
2009-11-17 03:59:00,1.04735,1.04745,1.04735,1.04735,57300000.0
2009-11-17 04:00:00,1.04735,1.04735,1.04715,1.04725,63300000.0
2009-11-17 04:01:00,1.04725,1.04725,1.04705,1.04715,38000000.0
2009-11-17 04:02:00,1.04715,1.04715,1.04715,1.04715,36200000.0
2009-11-17 04:03:00,1.04715,1.04735,1.04715,1.04735,49200000.0
2009-11-17 04:04:00,1.0473,1.0473,1.04725,1.04725,41200000.0
2009-11-17 04:05:00,1.04725,1.04735,1.04725,1.04735,32200000.0
2009-11-17 04:06:00,1.0473,1.0473,1.04725,1.04725,25600000.0
2009-11-17 04:07:00,1.04725,1.04725,1.04725,1.04725,23700000.0
2009-11-17 04:08:00,1.04725,1.04735,1.04725,1.04735,39200000.0
2009-11-17 04:09:00,1.04735,1.04735,1.0473,1.04735,21900000.0
2009-11-17 04:10:00,1.04735,1.04735,1.04735,1.04735,16100000.0
2009-11-17 04:11:00,1.04735,1.04735,1.04735,1.04735,4900000.0
2009-11-17 04:12:00,1.04735,1.0474,1.0472,1.0474,50400000.0
2009-11-17 04:13:00,1.0474,1.0474,1.0474,1.0474,1600000.0
2009-11-17 04:14:00,1.04745,1.04745,1.0474,1.04745,14900000.0
2009-11-17 04:15:00,1.04745,1.0477,1.04745,1.04765,96800000.0
2009-11-17 04:16:00,1.04765,1.04775,1.0476,1.04775,36400000.0
2009-11-17 04:17:00,1.04775,1.04775,1.04765,1.04765,24800000.0
2009-11-17 04:18:00,1.04775,1.048,1.04775,1.04785,81500000.0
2009-11-17 04:19:00,1.04785,1.04785,1.04775,1.0478,40800000.0
2009-11-17 04:20:00,1.0478,1.0479,1.04765,1.0479,70200000.0
2009-11-17 04:21:00,1.0479,1.04815,1.0479,1.04815,24300000.0
2009-11-17 04:22:00,1.04815,1.04845,1.0481,1.04845,112300000.0
2009-11-17 04:23:00,1.04845,1.04845,1.0484,1.0484,95000000.0
2009-11-17 04:24:00,1.04845,1.04845,1.04835,1.04845,24100000.0
2009-11-17 04:25:00,1.04845,1.04845,1.0481,1.04815,51200000.0
2009-11-17 04:26:00,1.04815,1.04815,1.04775,1.04775,117700000.0
2009-11-17 04:27:00,1.04775,1.04775,1.04775,1.04775,30000000.0
2009-11-17 04:28:00,1.04775,1.0478,1.04775,1.0478,34700000.0
2009-11-17 04:29:00,1.0478,1.04785,1.0478,1.04785,45800000.0
2009-11-17 04:30:00,1.04785,1.0479,1.04785,1.0479,38800000.0
2009-11-17 04:31:00,1.0479,1.04805,1.0479,1.04805,51200000.0
2009-11-17 04:32:00,1.04805,1.04805,1.04805,1.04805,3200000.0
2009-11-17 04:33:00,1.04805,1.04805,1.04805,1.04805,14400000.0
2009-11-17 04:34:00,1.048,1.04805,1.048,1.04805,11200000.0
2009-11-17 04:35:00,1.04805,1.04805,1.04805,1.04805,14400000.0
2009-11-17 04:36:00,1.04777,1.04783,1.04775,1.04783,93400000.0
2009-11-17 04:37:00,1.04805,1.04805,1.04805,1.04805,3200000.0
2009-11-17 04:38:00,1.04805,1.0481,1.04805,1.0481,11200000.0
2009-11-17 04:39:00,1.0481,1.0481,1.0481,1.0481,9600000.0
2009-11-17 04:40:00,1.0481,1.0481,1.0481,1.0481,8000000.0
2009-11-17 04:41:00,1.04805,1.0481,1.04795,1.04805,34200000.0
2009-11-17 04:42:00,1.04805,1.04805,1.04765,1.0478,94600000.0
2009-11-17 04:43:00,1.0478,1.0479,1.04775,1.0479,47900000.0
2009-11-17 04:44:00,1.0479,1.0479,1.0479,1.0479,11200000.0
2009-11-17 04:45:00,1.0479,1.0479,1.04785,1.0479,43200000.0
2009-11-17 04:46:00,1.0479,1.0479,1.04785,1.04785,31200000.0
2009-11-17 04:47:00,1.04785,1.0479,1.04785,1.0479,46400000.0
2009-11-17 04:48:00,1.0479,1.0479,1.04785,1.04785,17600000.0
2009-11-17 04:49:00,1.04785,1.0479,1.0478,1.04785,76000000.0
2009-11-17 04:50:00,1.04785,1.0479,1.04785,1.0479,65200000.0
2009-11-17 04:51:00,1.0479,1.0479,1.0479,1.0479,8000000.0
2009-11-17 04:52:00,1.04795,1.04795,1.04785,1.0479,86600000.0
2009-11-17 04:53:00,1.0479,1.04795,1.0479,1.04795,32800000.0
2009-11-17 04:54:00,1.04795,1.04795,1.04795,1.04795,11200000.0
2009-11-17 04:55:00,1.04795,1.04825,1.0479,1.04805,86500000.0
2009-11-17 04:56:00,1.048,1.04815,1.048,1.04805,19300000.0
2009-11-17 04:57:00,1.0481,1.04815,1.0481,1.0481,22400000.0
2009-11-17 04:58:00,1.04793,1.04797,1.04779,1.04792,57800000.0
2009-11-17 04:59:00,1.04792,1.04804,1.04777,1.04797,87500000.0
2009-11-17 05:00:00,1.0482,1.04825,1.04805,1.04805,75800000.0
2009-11-17 05:01:00,1.04805,1.04815,1.04805,1.0481,12200000.0
2009-11-17 05:02:00,1.0481,1.04815,1.0481,1.0481,12600000.0
2009-11-17 05:03:00,1.04815,1.04825,1.0481,1.0482,18400000.0
2009-11-17 05:04:00,1.04815,1.04845,1.0481,1.0484,41300000.0
2009-11-17 05:05:00,1.04835,1.04835,1.0483,1.0483,16000000.0
2009-11-17 05:06:00,1.04835,1.04835,1.04825,1.04835,14300000.0
2009-11-17 05:07:00,1.04835,1.04835,1.04835,1.04835,3600000.0
2009-11-17 05:08:00,1.0484,1.0484,1.0483,1.0483,18400000.0
2009-11-17 05:09:00,1.04823,1.04823,1.04797,1.04797,49600000.0
2009-11-17 05:10:00,1.0483,1.04845,1.0483,1.04835,13600000.0
2009-11-17 05:11:00,1.04835,1.04835,1.04835,1.04835,14700000.0
2009-11-17 05:12:00,1.04835,1.04845,1.04835,1.04835,4200000.0
2009-11-17 05:13:00,1.04821,1.04829,1.04818,1.04829,27000000.0
2009-11-17 05:14:00,1.0484,1.04845,1.0483,1.04845,43500000.0
2009-11-17 05:15:00,1.0484,1.04855,1.04835,1.04835,60100000.0
2009-11-17 05:16:00,1.0484,1.0484,1.0484,1.0484,13200000.0
2009-11-17 05:17:00,1.0484,1.0484,1.04835,1.0484,26400000.0
2009-11-17 05:18:00,1.04845,1.04845,1.04835,1.0484,24400000.0
2009-11-17 05:19:00,1.0484,1.04845,1.0484,1.0484,9800000.0
2009-11-17 05:20:00,1.0484,1.04845,1.0484,1.04845,34300000.0
2009-11-17 05:21:00,1.04845,1.04855,1.0484,1.04855,27000000.0
2009-11-17 05:22:00,1.0485,1.04875,1.04845,1.04875,24500000.0
2009-11-17 05:23:00,1.04875,1.04885,1.04875,1.0488,8000000.0
2009-11-17 05:24:00,1.04849,1.04863,1.0483,1.04858,57000000.0
2009-11-17 05:25:00,1.04865,1.0487,1.04865,1.0487,3600000.0
2009-11-17 05:26:00,1.0487,1.0487,1.04845,1.04845,34800000.0
2009-11-17 05:27:00,1.04845,1.04845,1.04845,1.04845,6400000.0
2009-11-17 05:28:00,1.04845,1.04855,1.04845,1.04855,5600000.0
2009-11-17 05:29:00,1.0486,1.04865,1.0486,1.04865,3200000.0
2009-11-17 05:30:00,1.0486,1.04865,1.0485,1.04865,27300000.0
2009-11-17 05:31:00,1.04865,1.04865,1.04865,1.04865,16000000.0
2009-11-17 05:32:00,1.04865,1.04865,1.04865,1.04865,34700000.0
2009-11-17 05:33:00,1.04865,1.04865,1.04865,1.04865,4900000.0
2009-11-17 05:34:00,1.04865,1.04875,1.04865,1.04865,35500000.0
2009-11-17 05:35:00,1.04865,1.04865,1.04865,1.04865,62000000.0
2009-11-17 05:36:00,1.04865,1.04865,1.04865,1.04865,8800000.0
2009-11-17 05:37:00,1.04865,1.04875,1.0486,1.04865,28000000.0
2009-11-17 05:38:00,1.0486,1.04865,1.0486,1.04865,6400000.0
2009-11-17 05:39:00,1.0486,1.04875,1.0484,1.04875,42400000.0
2009-11-17 05:40:00,1.0487,1.0487,1.04845,1.0486,69100000.0
2009-11-17 05:41:00,1.0486,1.0487,1.0486,1.0487,23700000.0
2009-11-17 05:42:00,1.0487,1.0487,1.0487,1.0487,20000000.0
2009-11-17 05:43:00,1.04875,1.04875,1.04865,1.04865,46900000.0
2009-11-17 05:44:00,1.04865,1.04875,1.04865,1.04875,12000000.0
2009-11-17 05:45:00,1.04875,1.04885,1.04875,1.04885,23300000.0
2009-11-17 05:46:00,1.04885,1.04885,1.0487,1.04875,39300000.0
2009-11-17 05:47:00,1.0487,1.04875,1.0487,1.0487,85600000.0
2009-11-17 05:48:00,1.0487,1.04875,1.04865,1.04875,31800000.0
2009-11-17 05:49:00,1.04875,1.04875,1.04875,1.04875,22400000.0
2009-11-17 05:50:00,1.04855,1.04871,1.04828,1.04847,155800000.0
2009-11-17 05:51:00,1.04871,1.04871,1.04847,1.04865,45500000.0
2009-11-17 05:52:00,1.04875,1.04875,1.04875,1.04875,4000000.0
2009-11-17 05:53:00,1.04875,1.04875,1.0487,1.0487,16100000.0
2009-11-17 05:54:00,1.04875,1.04875,1.04865,1.0487,33100000.0
2009-11-17 05:55:00,1.0487,1.04875,1.0487,1.04875,3200000.0
2009-11-17 05:56:00,1.04875,1.04875,1.0487,1.0487,28000000.0
2009-11-17 05:57:00,1.0487,1.04875,1.0487,1.04875,12800000.0
2009-11-17 05:58:00,1.04875,1.04875,1.0487,1.04875,26600000.0
2009-11-17 05:59:00,1.04875,1.04885,1.0486,1.04885,41100000.0
2009-11-17 06:00:00,1.0488,1.0488,1.0486,1.04865,18400000.0
2009-11-17 06:01:00,1.04865,1.04865,1.04865,1.04865,25600000.0
2009-11-17 06:02:00,1.04865,1.04865,1.04865,1.04865,9600000.0
2009-11-17 06:03:00,1.04865,1.04865,1.04865,1.04865,3200000.0
2009-11-17 06:04:00,1.04857,1.04862,1.04847,1.04847,117800000.0
2009-11-17 06:05:00,1.0487,1.0487,1.04865,1.0487,14400000.0
2009-11-17 06:06:00,1.04856,1.04856,1.04828,1.04854,106200000.0
2009-11-17 06:07:00,1.04865,1.04865,1.04865,1.04865,16800000.0
2009-11-17 06:08:00,1.04865,1.04865,1.04865,1.04865,3200000.0
2009-11-17 06:09:00,1.0485,1.04865,1.0485,1.04865,13600000.0
2009-11-17 06:10:00,1.04865,1.04865,1.04865,1.04865,1600000.0
2009-11-17 06:11:00,1.04865,1.04865,1.04865,1.04865,19200000.0
2009-11-17 06:12:00,1.0486,1.04865,1.0486,1.04865,11100000.0
2009-11-17 06:13:00,1.04865,1.04865,1.04845,1.04845,22300000.0
2009-11-17 06:14:00,1.04845,1.04845,1.04845,1.04845,33600000.0
2009-11-17 06:15:00,1.0485,1.04855,1.0485,1.0485,14600000.0
2009-11-17 06:16:00,1.0485,1.04865,1.0485,1.04865,58200000.0
2009-11-17 06:17:00,1.04865,1.04865,1.0486,1.04865,130600000.0
2009-11-17 06:18:00,1.04865,1.04865,1.04865,1.04865,71700000.0
2009-11-17 06:19:00,1.04865,1.04865,1.04865,1.04865,53100000.0
2009-11-17 06:20:00,1.04865,1.04865,1.04865,1.04865,60100000.0
2009-11-17 06:21:00,1.04865,1.04865,1.04865,1.04865,5600000.0
2009-11-17 06:22:00,1.04885,1.04885,1.04855,1.04865,12200000.0
2009-11-17 06:23:00,1.04865,1.04865,1.0486,1.0486,19100000.0
2009-11-17 06:24:00,1.0486,1.0486,1.0484,1.0484,33000000.0
2009-11-17 06:25:00,1.04845,1.04845,1.04845,1.04845,45200000.0
2009-11-17 06:26:00,1.04845,1.04845,1.04845,1.04845,77200000.0
2009-11-17 06:27:00,1.04845,1.04845,1.04835,1.04835,71700000.0
2009-11-17 06:28:00,1.04845,1.04845,1.0483,1.04835,24000000.0
2009-11-17 06:29:00,1.04835,1.04835,1.04815,1.04815,58600000.0
2009-11-17 06:30:00,1.04815,1.04815,1.04815,1.04815,15200000.0
2009-11-17 06:31:00,1.04815,1.04815,1.04815,1.04815,16100000.0
2009-11-17 06:32:00,1.0481,1.0482,1.0481,1.04815,149400000.0
2009-11-17 06:33:00,1.04815,1.04815,1.04815,1.04815,72200000.0
2009-11-17 06:34:00,1.04815,1.04815,1.04815,1.04815,37900000.0
2009-11-17 06:35:00,1.04815,1.04815,1.04815,1.04815,52600000.0
2009-11-17 06:36:00,1.04815,1.04815,1.04815,1.04815,13600000.0
2009-11-17 06:37:00,1.04815,1.04815,1.04815,1.04815,19200000.0
2009-11-17 06:38:00,1.04815,1.04815,1.04815,1.04815,54200000.0
2009-11-17 06:39:00,1.04815,1.04815,1.04815,1.04815,47800000.0
2009-11-17 06:40:00,1.04815,1.04815,1.04815,1.04815,46400000.0
2009-11-17 06:41:00,1.04815,1.04815,1.04815,1.04815,87800000.0
2009-11-17 06:42:00,1.04815,1.04815,1.04815,1.04815,116500000.0
2009-11-17 06:43:00,1.04815,1.04815,1.04815,1.04815,33600000.0
2009-11-17 06:44:00,1.04815,1.04815,1.04815,1.04815,14400000.0
2009-11-17 06:45:00,1.04815,1.04815,1.04815,1.04815,19200000.0
2009-11-17 06:46:00,1.04815,1.0482,1.04815,1.04815,167400000.0
2009-11-17 06:47:00,1.04815,1.0482,1.04815,1.04815,37000000.0
2009-11-17 06:48:00,1.04815,1.04815,1.04815,1.04815,5600000.0
2009-11-17 06:49:00,1.04815,1.04815,1.04815,1.04815,69600000.0
2009-11-17 06:50:00,1.04815,1.04825,1.04815,1.04825,20900000.0
2009-11-17 06:51:00,1.04825,1.04825,1.04795,1.048,115200000.0
2009-11-17 06:52:00,1.048,1.048,1.048,1.048,21200000.0
2009-11-17 06:53:00,1.048,1.048,1.048,1.048,37200000.0
2009-11-17 06:54:00,1.048,1.048,1.04795,1.048,67200000.0
2009-11-17 06:55:00,1.048,1.04805,1.048,1.048,31800000.0
2009-11-17 06:56:00,1.048,1.048,1.04785,1.04785,34200000.0
2009-11-17 06:57:00,1.04785,1.04785,1.0474,1.04745,31000000.0
2009-11-17 06:58:00,1.04745,1.04745,1.04735,1.0474,20400000.0
2009-11-17 06:59:00,1.0474,1.04745,1.04735,1.04745,98800000.0
2009-11-17 07:00:00,1.04745,1.04745,1.04745,1.04745,10400000.0
2009-11-17 07:01:00,1.04745,1.04745,1.04745,1.04745,21200000.0
2009-11-17 07:02:00,1.04755,1.04755,1.04735,1.04735,53200000.0
2009-11-17 07:03:00,1.04735,1.04755,1.0473,1.04755,34000000.0
2009-11-17 07:04:00,1.04755,1.04755,1.04755,1.04755,1600000.0
2009-11-17 07:05:00,1.04755,1.04755,1.04755,1.04755,6400000.0
2009-11-17 07:06:00,1.04738,1.04745,1.04721,1.04733,167300000.0
2009-11-17 07:07:00,1.04755,1.04755,1.04755,1.04755,10400000.0
2009-11-17 07:08:00,1.04755,1.04755,1.04755,1.04755,4000000.0
2009-11-17 07:09:00,1.04755,1.04755,1.04755,1.04755,12900000.0
2009-11-17 07:10:00,1.04755,1.04755,1.04755,1.04755,4000000.0
2009-11-17 07:11:00,1.04755,1.04755,1.04755,1.04755,4100000.0
2009-11-17 07:12:00,1.04755,1.04755,1.04755,1.04755,24200000.0
2009-11-17 07:13:00,1.04755,1.04765,1.04755,1.04765,8800000.0
2009-11-17 07:14:00,1.04755,1.04765,1.04755,1.0476,26000000.0
2009-11-17 07:15:00,1.04765,1.04775,1.04755,1.0476,67100000.0
2009-11-17 07:16:00,1.04765,1.04775,1.04765,1.04775,23600000.0
2009-11-17 07:17:00,1.04758,1.04766,1.04737,1.04737,338600000.0
2009-11-17 07:18:00,1.0477,1.0477,1.04755,1.04755,56400000.0
2009-11-17 07:19:00,1.04755,1.04765,1.04755,1.04765,200800000.0
2009-11-17 07:20:00,1.0476,1.0478,1.04755,1.04755,35300000.0
2009-11-17 07:21:00,1.0476,1.04765,1.0475,1.0475,86000000.0
2009-11-17 07:22:00,1.04727,1.04755,1.04726,1.04727,177700000.0
2009-11-17 07:23:00,1.04755,1.04755,1.0475,1.0475,7400000.0
2009-11-17 07:24:00,1.04755,1.04785,1.04755,1.0477,38800000.0
2009-11-17 07:25:00,1.04775,1.0479,1.0477,1.04785,23800000.0
2009-11-17 07:26:00,1.04785,1.0479,1.04785,1.04785,21300000.0
2009-11-17 07:27:00,1.04772,1.04779,1.04757,1.04779,128900000.0
2009-11-17 07:28:00,1.04763,1.04773,1.04756,1.04764,302900000.0
2009-11-17 07:29:00,1.04785,1.04785,1.04785,1.04785,3300000.0
2009-11-17 07:30:00,1.0479,1.04795,1.04785,1.04785,7600000.0
2009-11-17 07:31:00,1.04769,1.04791,1.04765,1.04765,341800000.0
2009-11-17 07:32:00,1.0477,1.04771,1.04749,1.04766,209000000.0
2009-11-17 07:33:00,1.04785,1.048,1.04785,1.048,17900000.0
2009-11-17 07:34:00,1.048,1.04805,1.048,1.04805,41600000.0
2009-11-17 07:35:00,1.04815,1.0482,1.04815,1.04815,45700000.0
2009-11-17 07:36:00,1.04815,1.04815,1.04815,1.04815,10500000.0
2009-11-17 07:37:00,1.04815,1.04825,1.04815,1.04815,28800000.0
2009-11-17 07:38:00,1.04815,1.04815,1.04815,1.04815,10800000.0
2009-11-17 07:39:00,1.04815,1.04825,1.04815,1.04815,7500000.0
2009-11-17 07:40:00,1.0482,1.04825,1.04815,1.04815,7800000.0
2009-11-17 07:41:00,1.04825,1.04825,1.04815,1.04815,15900000.0
2009-11-17 07:42:00,1.04815,1.04815,1.04815,1.04815,30400000.0
2009-11-17 07:43:00,1.04815,1.04825,1.04815,1.0482,47700000.0
2009-11-17 07:44:00,1.0482,1.04835,1.0482,1.04835,43500000.0
2009-11-17 07:45:00,1.04835,1.04845,1.04835,1.04845,25000000.0
2009-11-17 07:46:00,1.04845,1.04855,1.04845,1.04855,31400000.0
2009-11-17 07:47:00,1.04855,1.04855,1.0484,1.0484,90900000.0
2009-11-17 07:48:00,1.0484,1.0484,1.04835,1.04835,62400000.0
2009-11-17 07:49:00,1.04835,1.04835,1.04835,1.04835,33600000.0
2009-11-17 07:50:00,1.04835,1.04845,1.04835,1.0484,22800000.0
2009-11-17 07:51:00,1.0484,1.0484,1.0483,1.0484,27700000.0
2009-11-17 07:52:00,1.0483,1.04835,1.0483,1.04835,14400000.0
2009-11-17 07:53:00,1.04835,1.04845,1.04835,1.04835,33800000.0
2009-11-17 07:54:00,1.04835,1.04835,1.04835,1.04835,48100000.0
2009-11-17 07:55:00,1.04835,1.04835,1.04835,1.04835,16600000.0
2009-11-17 07:56:00,1.04835,1.04835,1.0483,1.04835,18400000.0
2009-11-17 07:57:00,1.04835,1.04835,1.0481,1.04815,47100000.0
2009-11-17 07:58:00,1.04815,1.04815,1.04785,1.04805,67500000.0
2009-11-17 07:59:00,1.048,1.04805,1.04795,1.04805,43400000.0
2009-11-17 08:00:00,1.04805,1.04805,1.048,1.048,5800000.0
2009-11-17 08:01:00,1.0479,1.0479,1.0479,1.0479,6500000.0
2009-11-17 08:02:00,1.0479,1.04795,1.0479,1.04795,21100000.0
2009-11-17 08:03:00,1.0481,1.0481,1.048,1.04805,12500000.0
2009-11-17 08:04:00,1.04805,1.04805,1.04795,1.04795,5600000.0
2009-11-17 08:05:00,1.04795,1.048,1.0479,1.04795,17300000.0
2009-11-17 08:06:00,1.04795,1.04795,1.04795,1.04795,34600000.0
2009-11-17 08:07:00,1.048,1.04835,1.048,1.04835,38200000.0
2009-11-17 08:08:00,1.04835,1.04835,1.04835,1.04835,33000000.0
2009-11-17 08:09:00,1.04835,1.04835,1.04835,1.04835,29000000.0
2009-11-17 08:10:00,1.04835,1.0485,1.04825,1.04825,42800000.0
2009-11-17 08:11:00,1.04825,1.04835,1.04805,1.04835,73300000.0
2009-11-17 08:12:00,1.04845,1.04845,1.04835,1.04835,65800000.0
2009-11-17 08:13:00,1.04835,1.0487,1.04835,1.0487,51200000.0
2009-11-17 08:14:00,1.0487,1.049,1.04865,1.049,90100000.0
2009-11-17 08:15:00,1.049,1.04935,1.04895,1.04915,118300000.0
2009-11-17 08:16:00,1.04915,1.04925,1.04915,1.0492,110900000.0
2009-11-17 08:17:00,1.04925,1.04935,1.0492,1.04925,99800000.0
2009-11-17 08:18:00,1.04925,1.04955,1.04925,1.04955,87800000.0
2009-11-17 08:19:00,1.0495,1.0499,1.0495,1.04965,112500000.0
2009-11-17 08:20:00,1.04965,1.04965,1.04955,1.04955,31400000.0
2009-11-17 08:21:00,1.04955,1.04955,1.04955,1.04955,27500000.0
2009-11-17 08:22:00,1.0495,1.04965,1.0495,1.04955,69200000.0
2009-11-17 08:23:00,1.04955,1.04955,1.04955,1.04955,36000000.0
2009-11-17 08:24:00,1.04955,1.04955,1.04955,1.04955,51600000.0
2009-11-17 08:25:00,1.04955,1.04975,1.0495,1.04965,54800000.0
2009-11-17 08:26:00,1.04965,1.04965,1.04955,1.04965,28300000.0
2009-11-17 08:27:00,1.04965,1.04985,1.0496,1.04985,32900000.0
2009-11-17 08:28:00,1.04985,1.04985,1.04955,1.04955,264400000.0
2009-11-17 08:29:00,1.04965,1.0497,1.04955,1.0497,102800000.0
2009-11-17 08:30:00,1.04965,1.05005,1.04965,1.04985,101800000.0
2009-11-17 08:31:00,1.04985,1.04985,1.04955,1.04965,105600000.0
2009-11-17 08:32:00,1.0496,1.0496,1.04935,1.04935,69600000.0
2009-11-17 08:33:00,1.04935,1.04955,1.0493,1.04945,69000000.0
2009-11-17 08:34:00,1.04945,1.04945,1.04945,1.04945,16000000.0
2009-11-17 08:35:00,1.04945,1.04945,1.04935,1.04935,35500000.0
2009-11-17 08:36:00,1.04935,1.04935,1.04935,1.04935,42900000.0
2009-11-17 08:37:00,1.04935,1.04935,1.04935,1.04935,38300000.0
2009-11-17 08:38:00,1.04935,1.04935,1.04935,1.04935,31000000.0
2009-11-17 08:39:00,1.04935,1.04935,1.04935,1.04935,20000000.0
2009-11-17 08:40:00,1.04935,1.0496,1.04935,1.0496,65200000.0
2009-11-17 08:41:00,1.0496,1.0496,1.0494,1.04945,58300000.0
2009-11-17 08:42:00,1.04945,1.04955,1.0493,1.04935,54400000.0
2009-11-17 08:43:00,1.04916,1.04932,1.04875,1.04912,93600000.0
2009-11-17 08:44:00,1.0493,1.0493,1.0493,1.0493,14100000.0
2009-11-17 08:45:00,1.04935,1.04935,1.04925,1.04925,67200000.0
2009-11-17 08:46:00,1.04925,1.04935,1.04925,1.04935,19200000.0
2009-11-17 08:47:00,1.04935,1.04935,1.04935,1.04935,1600000.0
2009-11-17 08:48:00,1.04923,1.04923,1.04864,1.04883,289100000.0
2009-11-17 08:49:00,1.04935,1.0494,1.04935,1.04935,71900000.0
2009-11-17 08:50:00,1.04935,1.04935,1.0493,1.04935,27500000.0
2009-11-17 08:51:00,1.04935,1.04965,1.04935,1.04955,121900000.0
2009-11-17 08:52:00,1.04955,1.04965,1.0495,1.04965,86200000.0
2009-11-17 08:53:00,1.04965,1.04965,1.04965,1.04965,47900000.0
2009-11-17 08:54:00,1.04965,1.04965,1.04955,1.0496,74000000.0
2009-11-17 08:55:00,1.0496,1.0496,1.0495,1.0496,20800000.0
2009-11-17 08:56:00,1.0495,1.0497,1.04945,1.04945,93900000.0
2009-11-17 08:57:00,1.04945,1.04955,1.04935,1.04935,25100000.0
2009-11-17 08:58:00,1.04935,1.04935,1.049,1.04915,53500000.0
2009-11-17 08:59:00,1.04915,1.04925,1.04825,1.04825,73400000.0
2009-11-17 09:00:00,1.04825,1.04825,1.04775,1.0479,92500000.0
2009-11-17 09:01:00,1.048,1.04815,1.04785,1.04815,86300000.0
2009-11-17 09:02:00,1.04815,1.0482,1.04785,1.04785,60500000.0
2009-11-17 09:03:00,1.04795,1.04795,1.04795,1.04795,38600000.0
2009-11-17 09:04:00,1.04795,1.04805,1.04775,1.04805,59300000.0
2009-11-17 09:05:00,1.04805,1.04835,1.04805,1.04825,101200000.0
2009-11-17 09:06:00,1.04825,1.04825,1.04815,1.04815,56400000.0
2009-11-17 09:07:00,1.04825,1.04825,1.04805,1.04805,60200000.0
2009-11-17 09:08:00,1.04805,1.04805,1.04805,1.04805,61800000.0
2009-11-17 09:09:00,1.04805,1.04805,1.04785,1.04785,94200000.0
2009-11-17 09:10:00,1.04785,1.04825,1.04775,1.04775,154500000.0
2009-11-17 09:11:00,1.0478,1.0478,1.0477,1.0477,71400000.0
2009-11-17 09:12:00,1.0477,1.0477,1.04705,1.0472,116300000.0
2009-11-17 09:13:00,1.04725,1.04725,1.047,1.047,90700000.0
2009-11-17 09:14:00,1.04695,1.04695,1.04675,1.04695,113800000.0
2009-11-17 09:15:00,1.04695,1.0472,1.04685,1.04685,69400000.0
2009-11-17 09:16:00,1.0468,1.04705,1.04675,1.0468,173500000.0
2009-11-17 09:17:00,1.0468,1.0471,1.04645,1.04705,120300000.0
2009-11-17 09:18:00,1.04705,1.0472,1.04705,1.0472,116200000.0
2009-11-17 09:19:00,1.0472,1.0473,1.04705,1.04725,170000000.0
2009-11-17 09:20:00,1.04725,1.04725,1.04725,1.04725,40500000.0
2009-11-17 09:21:00,1.04725,1.04725,1.047,1.04715,128800000.0
2009-11-17 09:22:00,1.04715,1.04775,1.04715,1.04755,173000000.0
2009-11-17 09:23:00,1.04755,1.04765,1.0474,1.04745,228000000.0
2009-11-17 09:24:00,1.04745,1.04755,1.04735,1.04735,128300000.0
2009-11-17 09:25:00,1.04735,1.04765,1.04735,1.04765,73000000.0
2009-11-17 09:26:00,1.0478,1.0482,1.04755,1.0482,76400000.0
2009-11-17 09:27:00,1.04825,1.04845,1.048,1.04825,166300000.0
2009-11-17 09:28:00,1.04825,1.0486,1.0482,1.04855,177200000.0
2009-11-17 09:29:00,1.04855,1.0486,1.0482,1.0483,140200000.0
2009-11-17 09:30:00,1.0483,1.0487,1.0481,1.04815,203100000.0
2009-11-17 09:31:00,1.04815,1.04815,1.04815,1.04815,80400000.0
2009-11-17 09:32:00,1.04815,1.04825,1.04815,1.0482,62300000.0
2009-11-17 09:33:00,1.0482,1.0482,1.0476,1.04765,149000000.0
2009-11-17 09:34:00,1.04765,1.04765,1.0475,1.04765,107700000.0
2009-11-17 09:35:00,1.04765,1.0484,1.04765,1.04805,133600000.0
2009-11-17 09:36:00,1.04805,1.04805,1.04805,1.04805,20200000.0
2009-11-17 09:37:00,1.04805,1.04805,1.0479,1.04795,22000000.0
2009-11-17 09:38:00,1.04795,1.048,1.04785,1.04785,18600000.0
2009-11-17 09:39:00,1.04795,1.04825,1.04785,1.0479,66400000.0
2009-11-17 09:40:00,1.04795,1.04795,1.0479,1.04795,27200000.0
2009-11-17 09:41:00,1.04795,1.04795,1.04785,1.04785,14400000.0
2009-11-17 09:42:00,1.04785,1.04815,1.04785,1.04815,106000000.0
2009-11-17 09:43:00,1.04815,1.0484,1.0481,1.04835,30000000.0
2009-11-17 09:44:00,1.04835,1.04835,1.04815,1.04815,21400000.0
2009-11-17 09:45:00,1.04815,1.0483,1.04815,1.0482,113800000.0
2009-11-17 09:46:00,1.04825,1.0483,1.04815,1.0483,45500000.0
2009-11-17 09:47:00,1.04825,1.04825,1.048,1.04805,47400000.0
2009-11-17 09:48:00,1.04815,1.0483,1.04815,1.0483,41000000.0
2009-11-17 09:49:00,1.04835,1.04855,1.04835,1.0485,22900000.0
2009-11-17 09:50:00,1.0485,1.0487,1.0484,1.0485,38800000.0
2009-11-17 09:51:00,1.0484,1.0484,1.0484,1.0484,20300000.0
2009-11-17 09:52:00,1.0484,1.04875,1.04805,1.04805,158400000.0
2009-11-17 09:53:00,1.04805,1.04855,1.04805,1.0483,174600000.0
2009-11-17 09:54:00,1.0483,1.0483,1.0479,1.0481,154400000.0
2009-11-17 09:55:00,1.0481,1.0481,1.04785,1.0479,169100000.0
2009-11-17 09:56:00,1.04785,1.04795,1.04785,1.0479,106500000.0
2009-11-17 09:57:00,1.0479,1.048,1.0478,1.0478,63900000.0
2009-11-17 09:58:00,1.0478,1.0487,1.0478,1.0486,274400000.0
2009-11-17 09:59:00,1.0486,1.0487,1.04855,1.04865,161700000.0
2009-11-17 10:00:00,1.04865,1.04895,1.04865,1.04885,306900000.0
2009-11-17 10:01:00,1.04885,1.04905,1.04885,1.049,126000000.0
2009-11-17 10:02:00,1.049,1.0493,1.0486,1.0487,185700000.0
2009-11-17 10:03:00,1.04875,1.04925,1.04875,1.04925,170800000.0
2009-11-17 10:04:00,1.04925,1.04945,1.04915,1.04945,188800000.0
2009-11-17 10:05:00,1.04945,1.04945,1.0489,1.04935,272600000.0
2009-11-17 10:06:00,1.04935,1.04935,1.04905,1.04905,385100000.0
2009-11-17 10:07:00,1.04905,1.04925,1.0489,1.04925,257200000.0
2009-11-17 10:08:00,1.04925,1.04955,1.04925,1.04955,328000000.0
2009-11-17 10:09:00,1.04955,1.04965,1.04925,1.04955,370200000.0
2009-11-17 10:10:00,1.04955,1.0498,1.0495,1.0496,372900000.0
2009-11-17 10:11:00,1.04965,1.0497,1.0495,1.04965,425900001.0
2009-11-17 10:12:00,1.04965,1.0498,1.0495,1.04975,237600000.0
2009-11-17 10:13:00,1.04975,1.04985,1.0497,1.0498,464800000.0
2009-11-17 10:14:00,1.04975,1.0508,1.0496,1.0508,356100000.0
2009-11-17 10:15:00,1.05105,1.05125,1.0507,1.05075,451400000.0
2009-11-17 10:16:00,1.0507,1.0509,1.0504,1.0507,194200000.0
2009-11-17 10:17:00,1.0507,1.05075,1.0504,1.05055,159300000.0
2009-11-17 10:18:00,1.0507,1.0509,1.05045,1.0509,155900000.0
2009-11-17 10:19:00,1.0509,1.0511,1.05075,1.05075,148700000.0
2009-11-17 10:20:00,1.05075,1.05105,1.0506,1.05065,199900000.0
2009-11-17 10:21:00,1.05065,1.0509,1.0506,1.0507,232900000.0
2009-11-17 10:22:00,1.0507,1.05075,1.0507,1.05075,24800000.0
2009-11-17 10:23:00,1.05075,1.05075,1.0504,1.0504,139700000.0
2009-11-17 10:24:00,1.05045,1.0505,1.05,1.0502,173200000.0
2009-11-17 10:25:00,1.0503,1.0505,1.0502,1.05035,77700000.0
2009-11-17 10:26:00,1.0504,1.05075,1.05025,1.0507,138400000.0
2009-11-17 10:27:00,1.0507,1.05115,1.0507,1.0511,326400000.0
2009-11-17 10:28:00,1.0511,1.05115,1.0506,1.05085,239800000.0
2009-11-17 10:29:00,1.05085,1.05085,1.05055,1.05055,170000000.0
2009-11-17 10:30:00,1.0506,1.05065,1.0502,1.0503,208500000.0
2009-11-17 10:31:00,1.0503,1.0505,1.0503,1.0504,113000000.0
2009-11-17 10:32:00,1.0505,1.0507,1.05035,1.05065,74300000.0
2009-11-17 10:33:00,1.05065,1.0509,1.05055,1.0508,283900000.0
2009-11-17 10:34:00,1.0508,1.0509,1.05035,1.05045,66600000.0
2009-11-17 10:35:00,1.0505,1.0512,1.05045,1.0508,133400000.0
2009-11-17 10:36:00,1.0508,1.0509,1.0505,1.05055,300400000.0
2009-11-17 10:37:00,1.05055,1.0508,1.05055,1.0508,154000000.0
2009-11-17 10:38:00,1.0508,1.0508,1.0506,1.05065,213800000.0
2009-11-17 10:39:00,1.05065,1.0511,1.05065,1.0511,68800000.0
2009-11-17 10:40:00,1.05105,1.05105,1.0508,1.0509,106400000.0
2009-11-17 10:41:00,1.0509,1.0511,1.0508,1.0511,74500000.0
2009-11-17 10:42:00,1.0511,1.0511,1.0506,1.0508,144600000.0
2009-11-17 10:43:00,1.0508,1.05105,1.0507,1.051,248700000.0
2009-11-17 10:44:00,1.051,1.05175,1.051,1.05175,330400000.0
2009-11-17 10:45:00,1.0517,1.0518,1.0516,1.0517,312000000.0
2009-11-17 10:46:00,1.0517,1.05175,1.05165,1.0517,156600000.0
2009-11-17 10:47:00,1.05165,1.05205,1.0514,1.0514,381900000.0
2009-11-17 10:48:00,1.0514,1.05155,1.05125,1.0514,397900000.0
2009-11-17 10:49:00,1.05135,1.0514,1.0513,1.0514,126700000.0
2009-11-17 10:50:00,1.0513,1.05155,1.0513,1.05145,268800000.0
2009-11-17 10:51:00,1.05155,1.0517,1.05155,1.05165,157600000.0
2009-11-17 10:52:00,1.0516,1.05165,1.0515,1.05165,134800000.0
2009-11-17 10:53:00,1.05165,1.0517,1.05145,1.05155,89500000.0
2009-11-17 10:54:00,1.05155,1.05175,1.05145,1.05175,176100000.0
2009-11-17 10:55:00,1.0516,1.0519,1.0516,1.0517,261800000.0
2009-11-17 10:56:00,1.0517,1.0523,1.0517,1.0523,173700000.0
2009-11-17 10:57:00,1.05225,1.0524,1.05225,1.05235,179500000.0
2009-11-17 10:58:00,1.0523,1.0523,1.05205,1.05225,200100000.0
2009-11-17 10:59:00,1.05225,1.05235,1.052,1.05235,217600000.0
2009-11-17 11:00:00,1.0524,1.0524,1.05195,1.05215,265700000.0
2009-11-17 11:01:00,1.05215,1.05215,1.0518,1.0518,201200000.0
2009-11-17 11:02:00,1.0518,1.052,1.05175,1.052,255900000.0
2009-11-17 11:03:00,1.052,1.05215,1.05195,1.052,188600000.0
2009-11-17 11:04:00,1.052,1.05225,1.05195,1.05225,196099999.0
2009-11-17 11:05:00,1.052,1.05205,1.05175,1.05175,230300000.0
2009-11-17 11:06:00,1.05175,1.05255,1.05175,1.05245,253300000.0
2009-11-17 11:07:00,1.05245,1.0525,1.0522,1.05225,170900000.0
2009-11-17 11:08:00,1.05225,1.0532,1.05225,1.0532,216900000.0
2009-11-17 11:09:00,1.05325,1.0547,1.05325,1.0545,325600000.0
2009-11-17 11:10:00,1.05445,1.05445,1.05375,1.05375,395800000.0
2009-11-17 11:11:00,1.05375,1.05375,1.0534,1.0534,149800000.0
2009-11-17 11:12:00,1.05345,1.0538,1.0534,1.05375,202700000.0
2009-11-17 11:13:00,1.05375,1.0547,1.05375,1.05435,297500001.0
2009-11-17 11:14:00,1.0543,1.05445,1.054,1.0542,460700000.0
2009-11-17 11:15:00,1.0542,1.0545,1.0542,1.05445,550600000.0
2009-11-17 11:16:00,1.05445,1.0545,1.05395,1.054,391200000.0
2009-11-17 11:17:00,1.054,1.05405,1.0537,1.0538,339600000.0
2009-11-17 11:18:00,1.0538,1.054,1.05375,1.05395,269600000.0
2009-11-17 11:19:00,1.05395,1.054,1.0539,1.0539,280200000.0
2009-11-17 11:20:00,1.0539,1.054,1.05375,1.0539,258300000.0
2009-11-17 11:21:00,1.05395,1.05405,1.05395,1.05395,19800000.0
2009-11-17 11:22:00,1.05395,1.05415,1.05375,1.05415,82700000.0
2009-11-17 11:23:00,1.05415,1.05415,1.054,1.0541,155400000.0
2009-11-17 11:24:00,1.0541,1.0542,1.0538,1.054,289100000.0
2009-11-17 11:25:00,1.054,1.05405,1.0537,1.05375,239300000.0
2009-11-17 11:26:00,1.0537,1.0538,1.0537,1.05375,226200000.0
2009-11-17 11:27:00,1.05375,1.0542,1.05375,1.0542,216700000.0
2009-11-17 11:28:00,1.0542,1.0542,1.0538,1.0541,205200000.0
2009-11-17 11:29:00,1.05405,1.0541,1.0538,1.0541,242900000.0
2009-11-17 11:30:00,1.0541,1.05415,1.05395,1.054,138600000.0
2009-11-17 11:31:00,1.054,1.05455,1.054,1.0544,380700000.0
2009-11-17 11:32:00,1.05445,1.0551,1.0544,1.055,221900000.0
2009-11-17 11:33:00,1.055,1.055,1.05465,1.05475,296800000.0
2009-11-17 11:34:00,1.05475,1.0548,1.05455,1.0548,307500000.0
2009-11-17 11:35:00,1.0548,1.055,1.05475,1.05475,272500000.0
2009-11-17 11:36:00,1.05475,1.0548,1.05445,1.05455,238700000.0
2009-11-17 11:37:00,1.05455,1.0547,1.05415,1.05435,172200000.0
2009-11-17 11:38:00,1.05435,1.05435,1.05415,1.0542,84500000.0
2009-11-17 11:39:00,1.0542,1.0546,1.05415,1.05455,136800000.0
2009-11-17 11:40:00,1.05455,1.0548,1.05445,1.05455,206500000.0
2009-11-17 11:41:00,1.05455,1.0546,1.05415,1.05425,318500000.0
2009-11-17 11:42:00,1.05425,1.0544,1.0537,1.0538,225300000.0
2009-11-17 11:43:00,1.05375,1.0538,1.0535,1.0535,205400000.0
2009-11-17 11:44:00,1.0535,1.0535,1.0532,1.0535,266900000.0
2009-11-17 11:45:00,1.05345,1.05345,1.05325,1.0533,168400000.0
2009-11-17 11:46:00,1.0533,1.0538,1.05325,1.0536,245499997.0
2009-11-17 11:47:00,1.0536,1.0536,1.05345,1.0536,249700000.0
2009-11-17 11:48:00,1.0536,1.05365,1.05355,1.05355,158900000.0
2009-11-17 11:49:00,1.0536,1.05365,1.0536,1.0536,73200000.0
2009-11-17 11:50:00,1.0536,1.05365,1.05355,1.0536,170000000.0
2009-11-17 11:51:00,1.0536,1.0537,1.0535,1.0536,223600000.0
2009-11-17 11:52:00,1.0536,1.05375,1.05355,1.05355,156500000.0
2009-11-17 11:53:00,1.05355,1.0538,1.05355,1.0537,101300000.0
2009-11-17 11:54:00,1.0537,1.0538,1.0537,1.05375,81000000.0
2009-11-17 11:55:00,1.0537,1.05375,1.05335,1.0537,292600000.0
2009-11-17 11:56:00,1.0537,1.0541,1.05365,1.054,317800000.0
2009-11-17 11:57:00,1.054,1.0542,1.0538,1.05415,319800000.0
2009-11-17 11:58:00,1.05425,1.05465,1.0541,1.05455,272000000.0
2009-11-17 11:59:00,1.05455,1.055,1.0545,1.0545,186600000.0
2009-11-17 12:00:00,1.0545,1.0546,1.05435,1.05435,111900000.0
2009-11-17 12:01:00,1.05435,1.0544,1.0543,1.0544,130400000.0
2009-11-17 12:02:00,1.0545,1.0545,1.0543,1.0545,196100000.0
2009-11-17 12:03:00,1.0545,1.0545,1.05425,1.0543,212400000.0
2009-11-17 12:04:00,1.0543,1.0546,1.0543,1.05435,337100000.0
2009-11-17 12:05:00,1.05435,1.05455,1.0543,1.05445,249700000.0
2009-11-17 12:06:00,1.05445,1.05455,1.0544,1.05455,191700000.0
2009-11-17 12:07:00,1.05455,1.0548,1.0545,1.05475,148400000.0
2009-11-17 12:08:00,1.05475,1.05605,1.0547,1.05605,524800000.0
2009-11-17 12:09:00,1.05605,1.0561,1.05565,1.0558,282200000.0
2009-11-17 12:10:00,1.0558,1.05635,1.0558,1.05635,318100000.0
2009-11-17 12:11:00,1.05635,1.05675,1.05635,1.05675,231700000.0
2009-11-17 12:12:00,1.05675,1.05675,1.0566,1.0567,130600000.0
2009-11-17 12:13:00,1.0567,1.05755,1.05665,1.05755,238600000.0
2009-11-17 12:14:00,1.05755,1.0579,1.05735,1.05775,254300000.0
2009-11-17 12:15:00,1.05775,1.0579,1.0576,1.05785,201100000.0
2009-11-17 12:16:00,1.05785,1.05805,1.05765,1.05785,225400000.0
2009-11-17 12:17:00,1.0578,1.0579,1.05735,1.05745,228300000.0
2009-11-17 12:18:00,1.05745,1.0579,1.0574,1.0578,559800000.0
2009-11-17 12:19:00,1.0579,1.058,1.05745,1.0579,380700000.0
2009-11-17 12:20:00,1.05785,1.058,1.05775,1.0579,201900000.0
2009-11-17 12:21:00,1.0579,1.05795,1.0579,1.05795,64100000.0
2009-11-17 12:22:00,1.05795,1.05795,1.0577,1.0578,148900000.0
2009-11-17 12:23:00,1.05775,1.05855,1.0577,1.0582,213100000.0
2009-11-17 12:24:00,1.0582,1.05835,1.0581,1.0581,120200000.0
2009-11-17 12:25:00,1.05805,1.0582,1.05805,1.05815,119500000.0
2009-11-17 12:26:00,1.05815,1.0582,1.0574,1.0574,221500000.0
2009-11-17 12:27:00,1.0574,1.0576,1.0571,1.05725,262400000.0
2009-11-17 12:28:00,1.05715,1.0573,1.05715,1.05725,45000000.0
2009-11-17 12:29:00,1.05725,1.05735,1.0572,1.05725,56200000.0
2009-11-17 12:30:00,1.05725,1.0576,1.0572,1.0574,150200000.0
2009-11-17 12:31:00,1.0574,1.05765,1.05725,1.05725,140200000.0
2009-11-17 12:32:00,1.05725,1.0576,1.0572,1.05725,111900000.0
2009-11-17 12:33:00,1.05735,1.05745,1.05705,1.0571,215900000.0
2009-11-17 12:34:00,1.0571,1.0571,1.05675,1.05685,201800000.0
2009-11-17 12:35:00,1.05685,1.05685,1.05645,1.05655,367600000.0
2009-11-17 12:36:00,1.05655,1.05675,1.0564,1.0567,91000000.0
2009-11-17 12:37:00,1.05675,1.05675,1.05655,1.05675,61100000.0
2009-11-17 12:38:00,1.05675,1.0568,1.05645,1.05655,124900000.0
2009-11-17 12:39:00,1.05655,1.05655,1.0562,1.0562,182400000.0
2009-11-17 12:40:00,1.0562,1.0565,1.0562,1.05645,101100000.0
2009-11-17 12:41:00,1.0564,1.05645,1.05635,1.05635,17900000.0
2009-11-17 12:42:00,1.05635,1.05695,1.05635,1.05695,122400000.0
2009-11-17 12:43:00,1.05695,1.05745,1.05685,1.0573,331100000.0
2009-11-17 12:44:00,1.0573,1.0586,1.0573,1.0583,395200000.0
2009-11-17 12:45:00,1.0583,1.05875,1.0583,1.0586,262300000.0
2009-11-17 12:46:00,1.0586,1.0587,1.05835,1.05845,217300000.0
2009-11-17 12:47:00,1.05845,1.05855,1.05825,1.05835,320500000.0
2009-11-17 12:48:00,1.05835,1.05835,1.05815,1.0582,120100000.0
2009-11-17 12:49:00,1.0582,1.05845,1.05815,1.05835,172800000.0
2009-11-17 12:50:00,1.05835,1.05835,1.0581,1.0582,273700000.0
2009-11-17 12:51:00,1.0582,1.05855,1.0581,1.05825,339900000.0
2009-11-17 12:52:00,1.05825,1.05835,1.05795,1.05805,329900001.0
2009-11-17 12:53:00,1.058,1.0581,1.058,1.0581,133900000.0
2009-11-17 12:54:00,1.0581,1.0581,1.0578,1.05795,237900000.0
2009-11-17 12:55:00,1.0579,1.05805,1.0578,1.05795,211800000.0
2009-11-17 12:56:00,1.05795,1.0581,1.05785,1.0579,137000000.0
2009-11-17 12:57:00,1.0579,1.05815,1.0579,1.05815,169900000.0
2009-11-17 12:58:00,1.05815,1.0583,1.058,1.05825,195500000.0
2009-11-17 12:59:00,1.05825,1.05825,1.0579,1.0579,148300000.0
2009-11-17 13:00:00,1.0579,1.05795,1.0577,1.0578,197000000.0
2009-11-17 13:01:00,1.05785,1.0579,1.05785,1.05785,178700000.0
2009-11-17 13:02:00,1.05785,1.05825,1.05785,1.05825,195500000.0
2009-11-17 13:03:00,1.0581,1.05815,1.05785,1.058,178100000.0
2009-11-17 13:04:00,1.05795,1.058,1.0577,1.05795,152200000.0
2009-11-17 13:05:00,1.05795,1.0581,1.05795,1.05805,155400000.0
2009-11-17 13:06:00,1.05805,1.0582,1.05795,1.0582,113700000.0
2009-11-17 13:07:00,1.0582,1.05845,1.0582,1.05845,88100000.0
2009-11-17 13:08:00,1.05845,1.05855,1.05835,1.05835,106100000.0
2009-11-17 13:09:00,1.05835,1.0587,1.0582,1.0586,193900000.0
2009-11-17 13:10:00,1.0584,1.05845,1.0582,1.05835,62600000.0
2009-11-17 13:11:00,1.05825,1.05825,1.0582,1.0582,51900000.0
2009-11-17 13:12:00,1.0582,1.05825,1.05785,1.0579,102400000.0
2009-11-17 13:13:00,1.0579,1.0579,1.0576,1.05775,170400000.0
2009-11-17 13:14:00,1.05775,1.0579,1.05755,1.05755,209000000.0
2009-11-17 13:15:00,1.0576,1.0577,1.0575,1.05755,342000000.0
2009-11-17 13:16:00,1.05755,1.0577,1.05745,1.0576,214000000.0
2009-11-17 13:17:00,1.0576,1.0578,1.05755,1.0578,294700000.0
2009-11-17 13:18:00,1.0578,1.0578,1.057,1.0571,240800000.0
2009-11-17 13:19:00,1.0571,1.0574,1.05695,1.0571,207100000.0
2009-11-17 13:20:00,1.05715,1.05715,1.05665,1.05685,108200000.0
2009-11-17 13:21:00,1.05685,1.0569,1.05665,1.05675,315000000.0
2009-11-17 13:22:00,1.0567,1.0567,1.05665,1.05665,68300000.0
2009-11-17 13:23:00,1.05665,1.05685,1.05665,1.05685,149800000.0
2009-11-17 13:24:00,1.05685,1.05695,1.05665,1.0567,189200000.0
2009-11-17 13:25:00,1.05665,1.0567,1.0563,1.05655,349900000.0
2009-11-17 13:26:00,1.05655,1.05655,1.0561,1.0562,267300000.0
2009-11-17 13:27:00,1.0562,1.0562,1.05615,1.0562,196100000.0
2009-11-17 13:28:00,1.0562,1.05645,1.05615,1.05645,106400000.0
2009-11-17 13:29:00,1.05655,1.05655,1.05635,1.05645,204900000.0
2009-11-17 13:30:00,1.05645,1.05665,1.05635,1.05665,218400000.0
2009-11-17 13:31:00,1.05665,1.05675,1.05665,1.05665,55000000.0
2009-11-17 13:32:00,1.05665,1.0568,1.05655,1.0567,248600000.0
2009-11-17 13:33:00,1.05665,1.05705,1.05665,1.0569,214600000.0
2009-11-17 13:34:00,1.0569,1.057,1.0569,1.057,43000000.0
2009-11-17 13:35:00,1.05695,1.0572,1.05695,1.05715,121200000.0
2009-11-17 13:36:00,1.05725,1.0573,1.0571,1.0573,50000000.0
2009-11-17 13:37:00,1.05735,1.0574,1.0573,1.0574,9000000.0
2009-11-17 13:38:00,1.0574,1.0574,1.05715,1.05725,41100000.0
2009-11-17 13:39:00,1.05735,1.05735,1.05715,1.05715,45000000.0
2009-11-17 13:40:00,1.05715,1.0572,1.05715,1.0572,43700000.0
2009-11-17 13:41:00,1.0572,1.0574,1.057,1.05705,81400000.0
2009-11-17 13:42:00,1.05715,1.0573,1.05705,1.0573,166300000.0
2009-11-17 13:43:00,1.0573,1.05745,1.0571,1.05715,135400000.0
2009-11-17 13:44:00,1.05715,1.05715,1.05705,1.05715,82200000.0
2009-11-17 13:45:00,1.05715,1.05715,1.0566,1.05675,229800000.0
2009-11-17 13:46:00,1.0568,1.05695,1.05675,1.05695,180200000.0
2009-11-17 13:47:00,1.0569,1.05715,1.0569,1.0569,57800000.0
2009-11-17 13:48:00,1.0569,1.057,1.05665,1.0568,146900000.0
2009-11-17 13:49:00,1.0568,1.0572,1.0568,1.0568,263300000.0
2009-11-17 13:50:00,1.0568,1.057,1.0568,1.05695,138800000.0
2009-11-17 13:51:00,1.05695,1.05695,1.05675,1.05685,164399999.0
2009-11-17 13:52:00,1.0569,1.0569,1.05615,1.0562,243700000.0
2009-11-17 13:53:00,1.0563,1.05645,1.0561,1.05635,118700000.0
2009-11-17 13:54:00,1.05635,1.05655,1.05625,1.0565,35000000.0
2009-11-17 13:55:00,1.0565,1.0566,1.05645,1.05645,105400000.0
2009-11-17 13:56:00,1.05645,1.05665,1.05645,1.05665,133200000.0
2009-11-17 13:57:00,1.05665,1.057,1.05665,1.057,265100000.0
2009-11-17 13:58:00,1.057,1.05745,1.057,1.05745,123700000.0
2009-11-17 13:59:00,1.0573,1.05745,1.0569,1.05705,79400000.0
2009-11-17 14:00:00,1.05705,1.0572,1.05695,1.05715,117200000.0
2009-11-17 14:01:00,1.05695,1.05695,1.05685,1.05695,42800000.0
2009-11-17 14:02:00,1.05695,1.05695,1.05665,1.05685,213900000.0
2009-11-17 14:03:00,1.05685,1.05705,1.05685,1.05705,111400000.0
2009-11-17 14:04:00,1.05705,1.05785,1.0569,1.05785,230500000.0
2009-11-17 14:05:00,1.05785,1.0582,1.0577,1.0579,330800000.0
2009-11-17 14:06:00,1.05795,1.05795,1.0575,1.05755,188800000.0
2009-11-17 14:07:00,1.05755,1.05755,1.0571,1.05735,105700000.0
2009-11-17 14:08:00,1.05735,1.0584,1.05735,1.0583,269500000.0
2009-11-17 14:09:00,1.0583,1.0586,1.05815,1.05825,301499999.0
2009-11-17 14:10:00,1.05825,1.0583,1.05805,1.05805,191900000.0
2009-11-17 14:11:00,1.05805,1.05815,1.05795,1.05795,242300000.0
2009-11-17 14:12:00,1.058,1.058,1.0579,1.05795,323800000.0
2009-11-17 14:13:00,1.05795,1.05805,1.05795,1.058,120200000.0
2009-11-17 14:14:00,1.058,1.0586,1.058,1.0585,115100000.0
2009-11-17 14:15:00,1.0585,1.0592,1.05845,1.0591,234500000.0
2009-11-17 14:16:00,1.0591,1.0593,1.05905,1.05925,188100000.0
2009-11-17 14:17:00,1.05925,1.05925,1.05885,1.05925,218700000.0
2009-11-17 14:18:00,1.0592,1.05945,1.0589,1.05935,267100000.0
2009-11-17 14:19:00,1.05935,1.05935,1.05905,1.0593,228900000.0
2009-11-17 14:20:00,1.0593,1.0593,1.0589,1.0589,334900000.0
2009-11-17 14:21:00,1.0589,1.05905,1.0588,1.05895,288400000.0
2009-11-17 14:22:00,1.05895,1.059,1.05875,1.05885,154900000.0
2009-11-17 14:23:00,1.05885,1.059,1.05875,1.05875,223600000.0
2009-11-17 14:24:00,1.05875,1.05905,1.0587,1.05885,330500000.0
2009-11-17 14:25:00,1.05885,1.05895,1.0588,1.0588,202099999.0
2009-11-17 14:26:00,1.0588,1.0588,1.0585,1.0585,120800000.0
2009-11-17 14:27:00,1.05855,1.05855,1.05845,1.05845,257099999.0
2009-11-17 14:28:00,1.05845,1.0589,1.0584,1.05885,582800000.0
2009-11-17 14:29:00,1.05885,1.05885,1.0584,1.0585,436400000.0
2009-11-17 14:30:00,1.05855,1.0589,1.05845,1.0589,395299999.0
2009-11-17 14:31:00,1.05865,1.059,1.05865,1.0589,277600000.0
2009-11-17 14:32:00,1.0589,1.059,1.0584,1.0584,480500001.0
2009-11-17 14:33:00,1.05845,1.05855,1.0584,1.05845,165600000.0
2009-11-17 14:34:00,1.05845,1.05845,1.05785,1.058,416500001.0
2009-11-17 14:35:00,1.058,1.05835,1.058,1.05835,306900000.0
2009-11-17 14:36:00,1.05835,1.05845,1.0582,1.05835,205700001.0
2009-11-17 14:37:00,1.0583,1.0584,1.05815,1.05825,195300000.0
2009-11-17 14:38:00,1.05825,1.05835,1.0582,1.05835,234100000.0
2009-11-17 14:39:00,1.05835,1.05885,1.05835,1.0586,230900000.0
2009-11-17 14:40:00,1.05865,1.05865,1.05835,1.05845,175100000.0
2009-11-17 14:41:00,1.05845,1.0585,1.05845,1.0585,52400000.0
2009-11-17 14:42:00,1.0585,1.0585,1.05845,1.05845,71400000.0
2009-11-17 14:43:00,1.05845,1.05915,1.05845,1.05895,620600000.0
2009-11-17 14:44:00,1.05895,1.05945,1.05895,1.05925,332600000.0
2009-11-17 14:45:00,1.05935,1.05935,1.0589,1.0589,410500000.0
2009-11-17 14:46:00,1.0589,1.05895,1.05865,1.0589,415699998.0
2009-11-17 14:47:00,1.0589,1.05895,1.05835,1.05845,497100000.0
2009-11-17 14:48:00,1.05845,1.05855,1.05835,1.05845,427800000.0
2009-11-17 14:49:00,1.05845,1.05855,1.05825,1.05835,280800000.0
2009-11-17 14:50:00,1.05835,1.05855,1.0583,1.05845,210500000.0
2009-11-17 14:51:00,1.05845,1.05845,1.0581,1.05825,285199999.0
2009-11-17 14:52:00,1.0583,1.0583,1.0582,1.0582,148600000.0
2009-11-17 14:53:00,1.05825,1.05825,1.05745,1.05745,582900000.0
2009-11-17 14:54:00,1.0574,1.05755,1.05725,1.05725,545699997.0
2009-11-17 14:55:00,1.0572,1.05735,1.0572,1.05725,276400000.0
2009-11-17 14:56:00,1.05735,1.05745,1.0573,1.05735,290000000.0
2009-11-17 14:57:00,1.05735,1.05745,1.0571,1.0574,223900000.0
2009-11-17 14:58:00,1.0574,1.0574,1.0573,1.05735,26000000.0
2009-11-17 14:59:00,1.05735,1.0574,1.0573,1.05735,18700000.0
2009-11-17 15:00:00,1.05735,1.05745,1.0573,1.05745,39500000.0
2009-11-17 15:01:00,1.05745,1.0575,1.05725,1.0573,217900000.0
2009-11-17 15:02:00,1.05735,1.05775,1.05735,1.05775,345500000.0
2009-11-17 15:03:00,1.05775,1.058,1.05775,1.0579,320300000.0
2009-11-17 15:04:00,1.0579,1.0579,1.0579,1.0579,94200000.0
2009-11-17 15:05:00,1.05785,1.05785,1.05775,1.05785,323600000.0
2009-11-17 15:06:00,1.05785,1.05785,1.05775,1.0578,222000000.0
2009-11-17 15:07:00,1.0578,1.05825,1.05775,1.05825,323700000.0
2009-11-17 15:08:00,1.05825,1.05825,1.05785,1.05785,388600000.0
2009-11-17 15:09:00,1.0578,1.0579,1.0578,1.0579,113300000.0
2009-11-17 15:10:00,1.0579,1.05815,1.0579,1.0581,344800000.0
2009-11-17 15:11:00,1.0581,1.05855,1.05795,1.05815,366800000.0
2009-11-17 15:12:00,1.05815,1.05815,1.058,1.05815,290500000.0
2009-11-17 15:13:00,1.05815,1.05815,1.05745,1.05755,286700000.0
2009-11-17 15:14:00,1.05755,1.0577,1.05715,1.0577,499300000.0
2009-11-17 15:15:00,1.0577,1.0577,1.057,1.057,285400000.0
2009-11-17 15:16:00,1.057,1.057,1.05685,1.05685,174500000.0
2009-11-17 15:17:00,1.05685,1.05695,1.05645,1.0565,177700000.0
2009-11-17 15:18:00,1.0565,1.05665,1.056,1.05605,478300000.0
2009-11-17 15:19:00,1.05605,1.0561,1.0555,1.0556,757400000.0
2009-11-17 15:20:00,1.0556,1.0557,1.05545,1.0555,202500000.0
2009-11-17 15:21:00,1.0555,1.05565,1.0554,1.0555,474200000.0
2009-11-17 15:22:00,1.0555,1.0556,1.0554,1.05555,129800000.0
2009-11-17 15:23:00,1.05555,1.0559,1.05555,1.0557,153500000.0
2009-11-17 15:24:00,1.0557,1.0562,1.05565,1.0561,140000000.0
2009-11-17 15:25:00,1.0561,1.0561,1.0553,1.0554,202000000.0
2009-11-17 15:26:00,1.0554,1.05565,1.05535,1.05565,155100000.0
2009-11-17 15:27:00,1.05565,1.05615,1.05565,1.05595,329500000.0
2009-11-17 15:28:00,1.05595,1.0562,1.05595,1.05605,347700000.0
2009-11-17 15:29:00,1.05605,1.05605,1.05575,1.0558,280400000.0
2009-11-17 15:30:00,1.0562,1.0563,1.0552,1.05545,248900000.0
2009-11-17 15:31:00,1.0554,1.05565,1.05475,1.05565,415500000.0
2009-11-17 15:32:00,1.05565,1.05605,1.05565,1.05585,256600000.0
2009-11-17 15:33:00,1.05585,1.05605,1.05585,1.05605,48800000.0
2009-11-17 15:34:00,1.05605,1.0563,1.05565,1.0557,154900000.0
2009-11-17 15:35:00,1.0557,1.0557,1.05515,1.0554,440699996.0
2009-11-17 15:36:00,1.0554,1.05555,1.05525,1.0555,91500000.0
2009-11-17 15:37:00,1.0555,1.05565,1.0554,1.05555,105100000.0
2009-11-17 15:38:00,1.0555,1.0556,1.05465,1.05465,355000000.0
2009-11-17 15:39:00,1.0547,1.0548,1.05395,1.0541,697700000.0
2009-11-17 15:40:00,1.0541,1.05445,1.05405,1.0542,726500000.0
2009-11-17 15:41:00,1.0542,1.05465,1.0542,1.05465,756400000.0
2009-11-17 15:42:00,1.0547,1.0549,1.05455,1.0547,882100010.0
2009-11-17 15:43:00,1.0547,1.0547,1.05425,1.05445,381100000.0
2009-11-17 15:44:00,1.05445,1.0545,1.05425,1.0543,361300000.0
2009-11-17 15:45:00,1.0543,1.0545,1.0543,1.05445,330400000.0
2009-11-17 15:46:00,1.05445,1.05485,1.0543,1.0547,580900000.0
2009-11-17 15:47:00,1.0547,1.05515,1.0546,1.05505,160600000.0
2009-11-17 15:48:00,1.05505,1.0557,1.05475,1.05565,199600000.0
2009-11-17 15:49:00,1.05565,1.05585,1.05555,1.05565,100900000.0
2009-11-17 15:50:00,1.05565,1.0561,1.0555,1.0561,220299999.0
2009-11-17 15:51:00,1.05615,1.05655,1.0558,1.0558,362699999.0
2009-11-17 15:52:00,1.05585,1.05665,1.05585,1.05655,127700000.0
2009-11-17 15:53:00,1.0567,1.0567,1.05645,1.05665,211700000.0
2009-11-17 15:54:00,1.05665,1.0573,1.05665,1.05715,353000000.0
2009-11-17 15:55:00,1.0572,1.05735,1.05705,1.05735,404000000.0
2009-11-17 15:56:00,1.05735,1.058,1.0572,1.0579,486600000.0
2009-11-17 15:57:00,1.0579,1.0581,1.0578,1.0578,352600000.0
2009-11-17 15:58:00,1.0578,1.0581,1.05775,1.05795,515700000.0
2009-11-17 15:59:00,1.05795,1.058,1.05775,1.0578,311600000.0
2009-11-17 16:00:00,1.05775,1.05775,1.0572,1.0572,320600000.0
2009-11-17 16:01:00,1.0572,1.0574,1.0567,1.05695,619200003.0
2009-11-17 16:02:00,1.05695,1.05715,1.0569,1.057,232900000.0
2009-11-17 16:03:00,1.057,1.05705,1.05645,1.05645,590299999.0
2009-11-17 16:04:00,1.05645,1.0566,1.05645,1.05645,428900000.0
2009-11-17 16:05:00,1.05645,1.0569,1.05645,1.0569,448000000.0
2009-11-17 16:06:00,1.0569,1.0572,1.0569,1.0572,603900000.0
2009-11-17 16:07:00,1.0572,1.0572,1.05695,1.05705,223500000.0
2009-11-17 16:08:00,1.05715,1.05735,1.0569,1.05735,222300000.0
2009-11-17 16:09:00,1.05735,1.0575,1.0571,1.05745,181700000.0
2009-11-17 16:10:00,1.05745,1.05745,1.0566,1.05705,331400000.0
2009-11-17 16:11:00,1.05705,1.0571,1.0568,1.05685,182700001.0
2009-11-17 16:12:00,1.05685,1.0569,1.0565,1.05675,415900001.0
2009-11-17 16:13:00,1.05675,1.0569,1.0567,1.0569,135200000.0
2009-11-17 16:14:00,1.0569,1.0569,1.0565,1.05675,61100000.0
2009-11-17 16:15:00,1.05685,1.0577,1.05685,1.05755,231900000.0
2009-11-17 16:16:00,1.05755,1.0582,1.0575,1.05795,177800000.0
2009-11-17 16:17:00,1.05795,1.0581,1.0578,1.0579,129000000.0
2009-11-17 16:18:00,1.0579,1.05815,1.0575,1.0581,399700000.0
2009-11-17 16:19:00,1.0581,1.05825,1.05795,1.05795,535100000.0
2009-11-17 16:20:00,1.058,1.0582,1.05785,1.05785,446200000.0
2009-11-17 16:21:00,1.05785,1.0581,1.05785,1.05805,172200000.0
2009-11-17 16:22:00,1.05805,1.05805,1.0578,1.05795,395300000.0
2009-11-17 16:23:00,1.058,1.05825,1.0579,1.05815,322700000.0
2009-11-17 16:24:00,1.05815,1.0589,1.05815,1.05885,493800002.0
2009-11-17 16:25:00,1.05885,1.059,1.05875,1.0589,417599996.0
2009-11-17 16:26:00,1.0589,1.05915,1.05885,1.05895,224200001.0
2009-11-17 16:27:00,1.05895,1.059,1.05835,1.05855,198800000.0
2009-11-17 16:28:00,1.05855,1.059,1.05855,1.059,336300000.0
2009-11-17 16:29:00,1.059,1.0592,1.0587,1.0587,265500000.0
2009-11-17 16:30:00,1.0587,1.05925,1.0585,1.059,690599999.0
2009-11-17 16:31:00,1.059,1.05935,1.0589,1.05895,371800000.0
2009-11-17 16:32:00,1.05895,1.059,1.05845,1.0585,999800001.0
2009-11-17 16:33:00,1.0585,1.0587,1.0583,1.0586,706800000.0
2009-11-17 16:34:00,1.0586,1.05905,1.05855,1.05875,876100000.0
2009-11-17 16:35:00,1.05875,1.05895,1.05845,1.05845,753199999.0
2009-11-17 16:36:00,1.05845,1.05865,1.05805,1.0581,590200000.0
2009-11-17 16:37:00,1.0581,1.05825,1.0575,1.05765,553200000.0
2009-11-17 16:38:00,1.05765,1.05805,1.0576,1.0579,664300001.0
2009-11-17 16:39:00,1.0579,1.058,1.0576,1.058,261000000.0
2009-11-17 16:40:00,1.058,1.0585,1.0578,1.0578,195800000.0
2009-11-17 16:41:00,1.0578,1.0579,1.0576,1.0578,340500000.0
2009-11-17 16:42:00,1.0578,1.0579,1.0573,1.0573,337000000.0
2009-11-17 16:43:00,1.05735,1.05735,1.0572,1.0573,135900000.0
2009-11-17 16:44:00,1.0573,1.058,1.0572,1.0573,216900000.0
2009-11-17 16:45:00,1.05725,1.05725,1.05685,1.0569,345700000.0
2009-11-17 16:46:00,1.0569,1.0572,1.0565,1.05675,570099999.0
2009-11-17 16:47:00,1.05675,1.0574,1.05675,1.05705,207300000.0
2009-11-17 16:48:00,1.0571,1.05745,1.05685,1.05685,240400000.0
2009-11-17 16:49:00,1.05685,1.05715,1.05675,1.05695,544500001.0
2009-11-17 16:50:00,1.05695,1.05695,1.0566,1.0568,467400000.0
2009-11-17 16:51:00,1.05675,1.05725,1.0567,1.057,517700001.0
2009-11-17 16:52:00,1.05705,1.0573,1.0569,1.05695,149300000.0
2009-11-17 16:53:00,1.05695,1.057,1.05645,1.0565,301000001.0
2009-11-17 16:54:00,1.0565,1.0565,1.05565,1.0565,462000000.0
2009-11-17 16:55:00,1.0565,1.0569,1.05605,1.0569,700600001.0
2009-11-17 16:56:00,1.05685,1.057,1.05615,1.05645,444500000.0
2009-11-17 16:57:00,1.05645,1.05655,1.05625,1.0564,464700000.0
2009-11-17 16:58:00,1.05645,1.05665,1.05585,1.05615,600700000.0
2009-11-17 16:59:00,1.05615,1.0571,1.05615,1.0571,510200000.0
2009-11-17 17:00:00,1.05715,1.0572,1.05685,1.05705,359800000.0
2009-11-17 17:01:00,1.0571,1.05725,1.0565,1.05695,363299999.0
2009-11-17 17:02:00,1.057,1.0574,1.05695,1.05735,65400000.0
2009-11-17 17:03:00,1.05735,1.0582,1.05725,1.05785,187100000.0
2009-11-17 17:04:00,1.05785,1.058,1.0575,1.05785,396200000.0
2009-11-17 17:05:00,1.05785,1.05785,1.05745,1.05775,257300001.0
2009-11-17 17:06:00,1.05775,1.0583,1.05775,1.0581,302200000.0
2009-11-17 17:07:00,1.0581,1.05875,1.0581,1.05855,362300000.0
2009-11-17 17:08:00,1.0585,1.0588,1.05835,1.05875,351700000.0
2009-11-17 17:09:00,1.0587,1.0587,1.058,1.05815,376300000.0
2009-11-17 17:10:00,1.05815,1.0583,1.05765,1.0581,449400000.0
2009-11-17 17:11:00,1.0581,1.05815,1.05785,1.05785,260800000.0
2009-11-17 17:12:00,1.05785,1.0583,1.05785,1.05805,279300000.0
2009-11-17 17:13:00,1.05805,1.0581,1.05765,1.0577,322700000.0
2009-11-17 17:14:00,1.05775,1.0578,1.0575,1.05765,260400000.0
2009-11-17 17:15:00,1.0577,1.05785,1.0572,1.0572,457000000.0
2009-11-17 17:16:00,1.0572,1.0574,1.05685,1.05685,333100000.0
2009-11-17 17:17:00,1.05685,1.05685,1.05655,1.05665,366000000.0
2009-11-17 17:18:00,1.05665,1.05725,1.05665,1.05665,245900000.0
2009-11-17 17:19:00,1.05675,1.05685,1.05645,1.05645,269100000.0
2009-11-17 17:20:00,1.05645,1.05685,1.0563,1.0567,460400000.0
2009-11-17 17:21:00,1.0567,1.057,1.05645,1.057,354700000.0
2009-11-17 17:22:00,1.057,1.05735,1.057,1.0571,332500000.0
2009-11-17 17:23:00,1.0571,1.0571,1.05675,1.05675,376600000.0
2009-11-17 17:24:00,1.05675,1.05695,1.05655,1.0567,532500000.0
2009-11-17 17:25:00,1.05675,1.05695,1.05635,1.0564,136100000.0
2009-11-17 17:26:00,1.05645,1.05685,1.0564,1.0568,87800000.0
2009-11-17 17:27:00,1.0568,1.0568,1.05635,1.05645,475900000.0
2009-11-17 17:28:00,1.05645,1.05685,1.05645,1.05665,201100000.0
2009-11-17 17:29:00,1.05665,1.05675,1.0565,1.0565,160000000.0
2009-11-17 17:30:00,1.05655,1.05775,1.05645,1.05775,497400000.0
2009-11-17 17:31:00,1.05775,1.0579,1.0573,1.05755,434600000.0
2009-11-17 17:32:00,1.05765,1.05855,1.05765,1.05835,327900000.0
2009-11-17 17:33:00,1.05835,1.05855,1.05825,1.05845,254700000.0
2009-11-17 17:34:00,1.0585,1.05865,1.05815,1.05815,216100000.0
2009-11-17 17:35:00,1.05815,1.0586,1.0581,1.0585,324499999.0
2009-11-17 17:36:00,1.0585,1.0591,1.05845,1.0591,271300000.0
2009-11-17 17:37:00,1.0591,1.0593,1.059,1.0591,197600000.0
2009-11-17 17:38:00,1.0591,1.0593,1.05885,1.0591,272800000.0
2009-11-17 17:39:00,1.0591,1.06145,1.0591,1.06115,362100000.0
2009-11-17 17:40:00,1.0611,1.0612,1.06035,1.06085,592600000.0
2009-11-17 17:41:00,1.06095,1.0619,1.06085,1.0616,711199999.0
2009-11-17 17:42:00,1.0616,1.06165,1.0606,1.0607,403100000.0
2009-11-17 17:43:00,1.0607,1.0614,1.0605,1.0608,439100000.0
2009-11-17 17:44:00,1.06085,1.06115,1.0608,1.0608,298200000.0
2009-11-17 17:45:00,1.0608,1.06085,1.0599,1.05995,724200001.0
2009-11-17 17:46:00,1.05995,1.06035,1.05985,1.06025,551799999.0
2009-11-17 17:47:00,1.06025,1.0607,1.06025,1.0607,181900000.0
2009-11-17 17:48:00,1.0607,1.06105,1.06025,1.0603,512000000.0
2009-11-17 17:49:00,1.0603,1.06075,1.06025,1.06075,561800000.0
2009-11-17 17:50:00,1.06075,1.06165,1.06075,1.06155,468100000.0
2009-11-17 17:51:00,1.06155,1.06165,1.06125,1.06125,413100002.0
2009-11-17 17:52:00,1.06125,1.06125,1.0606,1.06085,654800000.0
2009-11-17 17:53:00,1.0609,1.0609,1.06025,1.06055,439700000.0
2009-11-17 17:54:00,1.06055,1.06055,1.05985,1.05995,487900001.0
2009-11-17 17:55:00,1.0599,1.0602,1.05985,1.05995,587900001.0
2009-11-17 17:56:00,1.05995,1.06,1.05975,1.0598,476900001.0
2009-11-17 17:57:00,1.0598,1.06005,1.05975,1.0598,458600000.0
2009-11-17 17:58:00,1.05975,1.0598,1.05915,1.0592,537399999.0
2009-11-17 17:59:00,1.0592,1.05925,1.05885,1.05895,251200000.0
2009-11-17 18:00:00,1.059,1.05935,1.0589,1.0592,362500000.0
2009-11-17 18:01:00,1.0592,1.05955,1.0592,1.05935,336000000.0
2009-11-17 18:02:00,1.05935,1.05955,1.0593,1.05945,155800000.0
2009-11-17 18:03:00,1.0594,1.05975,1.05935,1.05965,123300000.0
2009-11-17 18:04:00,1.05965,1.06025,1.0595,1.06015,271000000.0
2009-11-17 18:05:00,1.0601,1.0606,1.06005,1.0604,219500000.0
2009-11-17 18:06:00,1.0604,1.06065,1.06025,1.06055,259400000.0
2009-11-17 18:07:00,1.06055,1.06085,1.05985,1.05985,312800000.0
2009-11-17 18:08:00,1.0599,1.0599,1.0593,1.05935,180800000.0
2009-11-17 18:09:00,1.05935,1.05935,1.0591,1.05915,125200000.0
2009-11-17 18:10:00,1.05915,1.0593,1.05865,1.05905,210300000.0
2009-11-17 18:11:00,1.0591,1.05915,1.0588,1.0588,284700000.0
2009-11-17 18:12:00,1.0588,1.05965,1.0587,1.05945,600500000.0
2009-11-17 18:13:00,1.05945,1.05955,1.05915,1.0592,320400000.0
2009-11-17 18:14:00,1.0592,1.0592,1.05885,1.0589,91600000.0
2009-11-17 18:15:00,1.0589,1.06025,1.0589,1.0601,166200000.0
2009-11-17 18:16:00,1.0601,1.06015,1.0597,1.0599,163300000.0
2009-11-17 18:17:00,1.0599,1.06025,1.0598,1.0598,141400000.0
2009-11-17 18:18:00,1.0597,1.06005,1.0596,1.0598,117000000.0
2009-11-17 18:19:00,1.0598,1.05985,1.05955,1.0598,136600000.0
2009-11-17 18:20:00,1.0598,1.0601,1.0596,1.0599,156899999.0
2009-11-17 18:21:00,1.0599,1.06005,1.05935,1.06005,135400000.0
2009-11-17 18:22:00,1.06005,1.06005,1.0595,1.05965,170500000.0
2009-11-17 18:23:00,1.05965,1.05995,1.0596,1.05995,226600000.0
2009-11-17 18:24:00,1.05995,1.06005,1.05965,1.05965,193100000.0
2009-11-17 18:25:00,1.0597,1.0598,1.05955,1.05955,261800000.0
2009-11-17 18:26:00,1.05955,1.0596,1.0592,1.0593,251700000.0
2009-11-17 18:27:00,1.05935,1.05995,1.05935,1.0598,267900000.0
2009-11-17 18:28:00,1.0596,1.0602,1.0596,1.0602,163800000.0
2009-11-17 18:29:00,1.0602,1.0605,1.0601,1.0603,227900000.0
2009-11-17 18:30:00,1.0603,1.0606,1.0602,1.0606,206000000.0
2009-11-17 18:31:00,1.06065,1.06065,1.06035,1.06035,180500000.0
2009-11-17 18:32:00,1.06035,1.0606,1.06015,1.0605,270800000.0
2009-11-17 18:33:00,1.0605,1.0606,1.0604,1.06055,161200000.0
2009-11-17 18:34:00,1.0605,1.06065,1.0605,1.06055,88500000.0
2009-11-17 18:35:00,1.06055,1.06055,1.0602,1.0602,119500000.0
2009-11-17 18:36:00,1.0602,1.0605,1.06005,1.06035,299400000.0
2009-11-17 18:37:00,1.06035,1.0604,1.0601,1.06035,253700000.0
2009-11-17 18:38:00,1.0603,1.06035,1.05995,1.0601,274400000.0
2009-11-17 18:39:00,1.06005,1.06005,1.0595,1.05955,451000001.0
2009-11-17 18:40:00,1.05955,1.06,1.0594,1.05985,572300000.0
2009-11-17 18:41:00,1.05985,1.0603,1.05985,1.06025,267200000.0
2009-11-17 18:42:00,1.06025,1.06045,1.06015,1.06045,176100000.0
2009-11-17 18:43:00,1.06045,1.06055,1.0604,1.06045,587600001.0
2009-11-17 18:44:00,1.0604,1.06055,1.0602,1.06055,554300000.0
2009-11-17 18:45:00,1.0605,1.06055,1.0603,1.06035,353600000.0
2009-11-17 18:46:00,1.06035,1.06135,1.06035,1.06095,602600001.0
2009-11-17 18:47:00,1.06095,1.0616,1.06095,1.0615,557300000.0
2009-11-17 18:48:00,1.0615,1.0615,1.06075,1.06075,514199999.0
2009-11-17 18:49:00,1.06075,1.061,1.0607,1.06095,302000000.0
2009-11-17 18:50:00,1.06095,1.06125,1.0607,1.06085,308800000.0
2009-11-17 18:51:00,1.06085,1.06095,1.06045,1.0605,270500000.0
2009-11-17 18:52:00,1.0605,1.0605,1.05985,1.06005,305200001.0
2009-11-17 18:53:00,1.05995,1.05995,1.0595,1.0595,207100000.0
2009-11-17 18:54:00,1.0595,1.05965,1.0593,1.0594,219200000.0
2009-11-17 18:55:00,1.05945,1.05955,1.05875,1.05905,300300000.0
2009-11-17 18:56:00,1.05905,1.0591,1.0587,1.0588,247300000.0
2009-11-17 18:57:00,1.0588,1.05885,1.0584,1.0586,389700000.0
2009-11-17 18:58:00,1.05865,1.0588,1.0585,1.05855,210700000.0
2009-11-17 18:59:00,1.0587,1.05945,1.0587,1.059,380100000.0
2009-11-17 19:00:00,1.05895,1.0595,1.05895,1.05935,620300000.0
2009-11-17 19:01:00,1.05935,1.05945,1.05925,1.0594,469300002.0
2009-11-17 19:02:00,1.0594,1.06,1.0594,1.0599,399500000.0
2009-11-17 19:03:00,1.0599,1.0601,1.05925,1.05935,555700002.0
2009-11-17 19:04:00,1.05935,1.05935,1.059,1.05905,90700000.0
2009-11-17 19:05:00,1.05905,1.0593,1.05905,1.05915,58000000.0
2009-11-17 19:06:00,1.05915,1.05955,1.05915,1.05955,106000000.0
2009-11-17 19:07:00,1.0596,1.0596,1.05905,1.05905,342700000.0
2009-11-17 19:08:00,1.0591,1.05925,1.05885,1.05885,134300000.0
2009-11-17 19:09:00,1.0589,1.05915,1.0588,1.0589,146200000.0
2009-11-17 19:10:00,1.05895,1.05925,1.05885,1.05885,437600000.0
2009-11-17 19:11:00,1.05885,1.05895,1.0587,1.0588,293700000.0
2009-11-17 19:12:00,1.05875,1.0589,1.05855,1.05855,146900000.0
2009-11-17 19:13:00,1.05855,1.05855,1.05805,1.0581,519800000.0
2009-11-17 19:14:00,1.05815,1.0586,1.05815,1.0585,246700000.0
2009-11-17 19:15:00,1.05855,1.05855,1.05825,1.0585,239500000.0
2009-11-17 19:16:00,1.0585,1.059,1.05845,1.0588,93800000.0
2009-11-17 19:17:00,1.05875,1.05875,1.05835,1.0584,207900000.0
2009-11-17 19:18:00,1.0584,1.05855,1.0583,1.0583,187200000.0
2009-11-17 19:19:00,1.05835,1.05855,1.05835,1.0585,75900000.0
2009-11-17 19:20:00,1.0585,1.0585,1.0585,1.0585,77100000.0
2009-11-17 19:21:00,1.0585,1.0586,1.05845,1.05845,99100000.0
2009-11-17 19:22:00,1.05845,1.05845,1.0578,1.0578,177900000.0
2009-11-17 19:23:00,1.0578,1.0578,1.05695,1.05705,282400000.0
2009-11-17 19:24:00,1.05715,1.05715,1.05665,1.05675,283200000.0
2009-11-17 19:25:00,1.05675,1.0568,1.0565,1.05655,364000000.0
2009-11-17 19:26:00,1.05655,1.05675,1.0563,1.0566,349200000.0
2009-11-17 19:27:00,1.0566,1.05685,1.0565,1.05685,171400000.0
2009-11-17 19:28:00,1.05685,1.05735,1.05685,1.05725,287500000.0
2009-11-17 19:29:00,1.05725,1.05735,1.0572,1.0573,102200000.0
2009-11-17 19:30:00,1.0573,1.05735,1.057,1.05705,181900001.0
2009-11-17 19:31:00,1.05705,1.05705,1.0567,1.05675,85200000.0
2009-11-17 19:32:00,1.05675,1.05685,1.05665,1.05685,133700000.0
2009-11-17 19:33:00,1.05685,1.05685,1.05665,1.05665,280300000.0
2009-11-17 19:34:00,1.05665,1.0568,1.05625,1.05635,359900000.0
2009-11-17 19:35:00,1.05635,1.05655,1.05605,1.05645,204700000.0
2009-11-17 19:36:00,1.05645,1.05655,1.0563,1.0563,112900000.0
2009-11-17 19:37:00,1.05635,1.0564,1.05625,1.05625,83700000.0
2009-11-17 19:38:00,1.0563,1.0564,1.0558,1.0558,89500000.0
2009-11-17 19:39:00,1.0558,1.05625,1.05575,1.0561,146200000.0
2009-11-17 19:40:00,1.0561,1.0562,1.05595,1.0562,82300000.0
2009-11-17 19:41:00,1.0562,1.0564,1.0562,1.0564,125700000.0
2009-11-17 19:42:00,1.0564,1.05665,1.0564,1.05665,50300000.0
2009-11-17 19:43:00,1.05665,1.05675,1.0563,1.0563,120300000.0
2009-11-17 19:44:00,1.05635,1.05635,1.05575,1.05575,192200000.0
2009-11-17 19:45:00,1.05575,1.05595,1.0557,1.0559,256300000.0
2009-11-17 19:46:00,1.0559,1.05595,1.05585,1.0559,34900000.0
2009-11-17 19:47:00,1.05595,1.056,1.0559,1.056,49000000.0
2009-11-17 19:48:00,1.056,1.05615,1.056,1.05615,48400000.0
2009-11-17 19:49:00,1.05615,1.05625,1.0561,1.05615,31800000.0
2009-11-17 19:50:00,1.0562,1.0562,1.05615,1.0562,123800000.0
2009-11-17 19:51:00,1.0562,1.05625,1.05615,1.05615,64200000.0
2009-11-17 19:52:00,1.0561,1.05635,1.05605,1.05635,123400000.0
2009-11-17 19:53:00,1.05635,1.0569,1.05635,1.0569,106400000.0
2009-11-17 19:54:00,1.0569,1.0569,1.0568,1.0568,55800000.0
2009-11-17 19:55:00,1.0568,1.0568,1.0563,1.05635,125200000.0
2009-11-17 19:56:00,1.05635,1.0564,1.0563,1.05635,35300000.0
2009-11-17 19:57:00,1.05635,1.0564,1.0563,1.0563,22800000.0
2009-11-17 19:58:00,1.0563,1.0563,1.0558,1.05585,234000000.0
2009-11-17 19:59:00,1.05585,1.0563,1.05585,1.05615,145200000.0
2009-11-17 20:00:00,1.05625,1.05665,1.05615,1.05655,134100000.0
2009-11-17 20:01:00,1.0567,1.0567,1.0563,1.05655,120700000.0
2009-11-17 20:02:00,1.05655,1.0566,1.05655,1.05655,95300000.0
2009-11-17 20:03:00,1.0566,1.05665,1.0566,1.0566,20800000.0
2009-11-17 20:04:00,1.05665,1.05685,1.05655,1.0568,77000000.0
2009-11-17 20:05:00,1.0568,1.05725,1.0568,1.05725,96900000.0
2009-11-17 20:06:00,1.05725,1.05775,1.05725,1.0576,138800000.0
2009-11-17 20:07:00,1.0576,1.0576,1.05705,1.0571,195700000.0
2009-11-17 20:08:00,1.0571,1.0572,1.0571,1.0571,30000000.0
2009-11-17 20:09:00,1.0571,1.0571,1.057,1.05705,38600000.0
2009-11-17 20:10:00,1.057,1.0571,1.057,1.05705,78800000.0
2009-11-17 20:11:00,1.0571,1.0571,1.05665,1.0567,101700000.0
2009-11-17 20:12:00,1.05665,1.0569,1.05665,1.05685,265000000.0
2009-11-17 20:13:00,1.05675,1.0569,1.05675,1.05685,47400000.0
2009-11-17 20:14:00,1.0568,1.05725,1.05675,1.05725,72100000.0
2009-11-17 20:15:00,1.05725,1.05725,1.0563,1.0563,294300000.0
2009-11-17 20:16:00,1.0563,1.05635,1.05625,1.05625,304700000.0
2009-11-17 20:17:00,1.05625,1.05635,1.05625,1.0563,65700000.0
2009-11-17 20:18:00,1.0563,1.05645,1.0562,1.0563,125700000.0
2009-11-17 20:19:00,1.0563,1.0563,1.05625,1.05625,11000000.0
2009-11-17 20:20:00,1.0562,1.0562,1.0558,1.0558,411700000.0
2009-11-17 20:21:00,1.05575,1.05595,1.05575,1.05585,285899999.0
2009-11-17 20:22:00,1.05585,1.0559,1.05585,1.05585,105200000.0
2009-11-17 20:23:00,1.0559,1.0559,1.05575,1.05575,106300000.0
2009-11-17 20:24:00,1.05575,1.05575,1.055,1.055,289600000.0
2009-11-17 20:25:00,1.055,1.05505,1.0547,1.05485,461200000.0
2009-11-17 20:26:00,1.05485,1.05505,1.0548,1.05495,378000001.0
2009-11-17 20:27:00,1.05495,1.05495,1.05495,1.05495,212400000.0
2009-11-17 20:28:00,1.05495,1.05525,1.05495,1.0552,322000000.0
2009-11-17 20:29:00,1.05525,1.0553,1.055,1.05505,291600000.0
2009-11-17 20:30:00,1.05505,1.0551,1.05455,1.05455,266100000.0
2009-11-17 20:31:00,1.05455,1.0549,1.05445,1.0548,366100000.0
2009-11-17 20:32:00,1.0549,1.0551,1.0549,1.05505,36800000.0
2009-11-17 20:33:00,1.05505,1.05525,1.055,1.05505,27200000.0
2009-11-17 20:34:00,1.05495,1.055,1.0546,1.0546,104300000.0
2009-11-17 20:35:00,1.0546,1.05465,1.05455,1.0546,213600000.0
2009-11-17 20:36:00,1.0546,1.0547,1.05455,1.05455,265100000.0
2009-11-17 20:37:00,1.05455,1.0547,1.05455,1.0547,176800000.0
2009-11-17 20:38:00,1.0547,1.0549,1.0547,1.05485,33600000.0
2009-11-17 20:39:00,1.05485,1.05515,1.0547,1.0547,110800000.0
2009-11-17 20:40:00,1.0547,1.0548,1.05455,1.0547,56800000.0
2009-11-17 20:41:00,1.05475,1.05475,1.05435,1.05435,312900000.0
2009-11-17 20:42:00,1.05435,1.05435,1.0537,1.05375,309400000.0
2009-11-17 20:43:00,1.05375,1.0538,1.05365,1.0538,187400000.0
2009-11-17 20:44:00,1.05385,1.0539,1.05375,1.05385,150100000.0
2009-11-17 20:45:00,1.05385,1.054,1.0533,1.0536,558600001.0
2009-11-17 20:46:00,1.0536,1.0538,1.0534,1.0536,296300000.0
2009-11-17 20:47:00,1.05365,1.05365,1.05325,1.05335,250800001.0
2009-11-17 20:48:00,1.05335,1.05355,1.05335,1.0534,88800000.0
2009-11-17 20:49:00,1.0533,1.05335,1.0532,1.0532,144400000.0
2009-11-17 20:50:00,1.0531,1.0531,1.053,1.05305,309199999.0
2009-11-17 20:51:00,1.05305,1.05365,1.053,1.05345,129900000.0
2009-11-17 20:52:00,1.0534,1.0536,1.0533,1.0536,64600000.0
2009-11-17 20:53:00,1.05355,1.05355,1.053,1.05305,158300000.0
2009-11-17 20:54:00,1.053,1.053,1.05225,1.05265,247600000.0
2009-11-17 20:55:00,1.05275,1.05275,1.0525,1.05265,283400001.0
2009-11-17 20:56:00,1.0527,1.05305,1.0527,1.053,359300000.0
2009-11-17 20:57:00,1.053,1.0531,1.0529,1.05295,195299999.0
2009-11-17 20:58:00,1.05295,1.0531,1.05295,1.0531,208000000.0
2009-11-17 20:59:00,1.0531,1.05315,1.0529,1.0529,87600000.0
2009-11-17 21:00:00,1.0529,1.0529,1.05245,1.05265,362900000.0
2009-11-17 21:01:00,1.05265,1.05305,1.0526,1.0526,156800000.0
2009-11-17 21:02:00,1.0526,1.0529,1.0526,1.0529,193800000.0
2009-11-17 21:03:00,1.05285,1.0532,1.05285,1.05295,96800000.0
2009-11-17 21:04:00,1.05295,1.0533,1.05295,1.05325,92100000.0
2009-11-17 21:05:00,1.0533,1.0534,1.05315,1.05315,41200000.0
2009-11-17 21:06:00,1.0532,1.0533,1.05305,1.05325,46200000.0
2009-11-17 21:07:00,1.05325,1.0535,1.05315,1.05345,141600000.0
2009-11-17 21:08:00,1.0534,1.0535,1.05325,1.05325,91300000.0
2009-11-17 21:09:00,1.05325,1.0535,1.05325,1.0533,143000000.0
2009-11-17 21:10:00,1.05325,1.05355,1.0532,1.0534,124800000.0
2009-11-17 21:11:00,1.05345,1.05345,1.05325,1.05325,130000000.0
2009-11-17 21:12:00,1.05325,1.0534,1.0531,1.05325,112800000.0
2009-11-17 21:13:00,1.0532,1.05325,1.0531,1.0531,32300000.0
2009-11-17 21:14:00,1.0531,1.0532,1.0531,1.05315,37100000.0
2009-11-17 21:15:00,1.0531,1.0533,1.0531,1.0533,74500000.0
2009-11-17 21:16:00,1.0533,1.0533,1.0531,1.0531,40100000.0
2009-11-17 21:17:00,1.05315,1.0533,1.05295,1.05295,138900000.0
2009-11-17 21:18:00,1.05295,1.0531,1.0528,1.0529,185700000.0
2009-11-17 21:19:00,1.0529,1.05305,1.0527,1.0527,190400000.0
2009-11-17 21:20:00,1.0527,1.0527,1.0526,1.0526,234600000.0
2009-11-17 21:21:00,1.0526,1.0528,1.0526,1.0528,103600000.0
2009-11-17 21:22:00,1.0528,1.0528,1.0528,1.0528,14700000.0
2009-11-17 21:23:00,1.0528,1.05285,1.05275,1.05275,62500000.0
2009-11-17 21:24:00,1.0528,1.05295,1.0528,1.05295,38400000.0
2009-11-17 21:25:00,1.0529,1.05315,1.0529,1.05315,67200000.0
2009-11-17 21:26:00,1.05315,1.05345,1.05315,1.0534,159600000.0
2009-11-17 21:27:00,1.05345,1.05355,1.0533,1.05335,176200000.0
2009-11-17 21:28:00,1.0533,1.0535,1.0533,1.0535,51300000.0
2009-11-17 21:29:00,1.0535,1.0535,1.0534,1.0535,19800000.0
2009-11-17 21:30:00,1.05345,1.05345,1.05335,1.05335,41800000.0
2009-11-17 21:31:00,1.0534,1.05355,1.05335,1.05355,64400000.0
2009-11-17 21:32:00,1.05355,1.05365,1.05345,1.05345,40500000.0
2009-11-17 21:33:00,1.05345,1.0535,1.05335,1.0535,223200000.0
2009-11-17 21:34:00,1.0535,1.05355,1.0534,1.0535,51800000.0
2009-11-17 21:35:00,1.05355,1.05355,1.05345,1.05345,23000000.0
2009-11-17 21:36:00,1.0534,1.0534,1.05335,1.0534,39900000.0
2009-11-17 21:37:00,1.0534,1.05345,1.05335,1.0534,149200000.0
2009-11-17 21:38:00,1.05345,1.05345,1.0532,1.05325,89200000.0
2009-11-17 21:39:00,1.05325,1.0533,1.05295,1.05305,147100000.0
2009-11-17 21:40:00,1.0531,1.0531,1.05245,1.05245,306000000.0
2009-11-17 21:41:00,1.05245,1.05245,1.0515,1.05155,320900001.0
2009-11-17 21:42:00,1.05155,1.05155,1.0512,1.0513,684800000.0
2009-11-17 21:43:00,1.0513,1.05135,1.05125,1.05125,180300000.0
2009-11-17 21:44:00,1.05125,1.05155,1.05125,1.05145,204200000.0
2009-11-17 21:45:00,1.0516,1.0519,1.0516,1.05175,131900000.0
2009-11-17 21:46:00,1.05175,1.05205,1.05155,1.0519,190400000.0
2009-11-17 21:47:00,1.0519,1.05215,1.0519,1.052,224400000.0
2009-11-17 21:48:00,1.052,1.0523,1.05195,1.05225,241000000.0
2009-11-17 21:49:00,1.05225,1.05225,1.0521,1.0521,89200000.0
2009-11-17 21:50:00,1.0521,1.0523,1.05205,1.0522,286600000.0
2009-11-17 21:51:00,1.0522,1.05255,1.0521,1.05225,232600000.0
2009-11-17 21:52:00,1.0523,1.0526,1.0523,1.0524,194400001.0
2009-11-17 21:53:00,1.0524,1.05255,1.0522,1.05245,94700000.0
2009-11-17 21:54:00,1.05245,1.0525,1.0522,1.0522,110800000.0
2009-11-17 21:55:00,1.0522,1.05275,1.05215,1.0527,110400000.0
2009-11-17 21:56:00,1.05265,1.0527,1.0524,1.05255,87500000.0
2009-11-17 21:57:00,1.05255,1.0527,1.0524,1.0525,79500000.0
2009-11-17 21:58:00,1.05245,1.0525,1.05245,1.0525,28000000.0
2009-11-17 21:59:00,1.0525,1.0525,1.05225,1.05225,191100000.0
2009-11-17 22:00:00,1.05225,1.05235,1.052,1.0523,111600000.0
2009-11-17 22:01:00,1.0523,1.05235,1.05215,1.0523,43800000.0
2009-11-17 22:02:00,1.0523,1.0523,1.0519,1.052,193700000.0
2009-11-17 22:03:00,1.052,1.052,1.05195,1.052,236600000.0
2009-11-17 22:04:00,1.05205,1.0523,1.052,1.0521,83900000.0
2009-11-17 22:05:00,1.05205,1.0521,1.05175,1.05185,79000000.0
2009-11-17 22:06:00,1.05175,1.0518,1.0516,1.05165,215800000.0
2009-11-17 22:07:00,1.0517,1.0517,1.0516,1.0517,220300000.0
2009-11-17 22:08:00,1.0517,1.0517,1.0517,1.0517,28000000.0
2009-11-17 22:09:00,1.0517,1.0518,1.05165,1.0518,161500000.0
2009-11-17 22:10:00,1.0518,1.0521,1.0518,1.052,190400001.0
2009-11-17 22:11:00,1.052,1.05205,1.05195,1.052,117000000.0
2009-11-17 22:12:00,1.052,1.052,1.0519,1.052,278000001.0
2009-11-17 22:13:00,1.052,1.052,1.05195,1.052,62800000.0
2009-11-17 22:14:00,1.052,1.05205,1.0516,1.0517,195700000.0
2009-11-17 22:15:00,1.0517,1.0518,1.0517,1.05175,35200000.0
2009-11-17 22:16:00,1.0518,1.0518,1.0517,1.0517,104800000.0
2009-11-17 22:17:00,1.0517,1.05175,1.05165,1.05175,73100000.0
2009-11-17 22:18:00,1.05175,1.05175,1.0516,1.0517,31700000.0
2009-11-17 22:19:00,1.0517,1.05185,1.0517,1.05175,35200000.0
2009-11-17 22:20:00,1.05175,1.05175,1.05165,1.05175,114400000.0
2009-11-17 22:21:00,1.05175,1.05175,1.0516,1.0516,64000000.0
2009-11-17 22:22:00,1.0516,1.0516,1.05145,1.05145,52400000.0
2009-11-17 22:23:00,1.05145,1.05145,1.05075,1.0508,152800000.0
2009-11-17 22:24:00,1.05075,1.0508,1.05055,1.05055,72300000.0
2009-11-17 22:25:00,1.05055,1.0506,1.05045,1.05055,59000000.0
2009-11-17 22:26:00,1.0505,1.05055,1.05045,1.05055,84200000.0
2009-11-17 22:27:00,1.05055,1.05065,1.0505,1.0505,48400000.0
2009-11-17 22:28:00,1.0506,1.0508,1.0506,1.0508,76500000.0
2009-11-17 22:29:00,1.0509,1.05115,1.05075,1.05085,148800000.0
2009-11-17 22:30:00,1.05095,1.0513,1.05095,1.05125,158900000.0
2009-11-17 22:31:00,1.0513,1.0514,1.05095,1.0511,107200000.0
2009-11-17 22:32:00,1.05115,1.05125,1.051,1.0511,94000000.0
2009-11-17 22:33:00,1.0511,1.0511,1.0508,1.05095,105700000.0
2009-11-17 22:34:00,1.0509,1.0509,1.0508,1.0508,35900000.0
2009-11-17 22:35:00,1.0509,1.0511,1.05085,1.05085,60200000.0
2009-11-17 22:36:00,1.05085,1.05085,1.05085,1.05085,13800000.0
2009-11-17 22:37:00,1.05085,1.05095,1.05085,1.05095,58700000.0
2009-11-17 22:38:00,1.05095,1.05095,1.0508,1.05095,45300000.0
2009-11-17 22:39:00,1.0509,1.05115,1.0509,1.051,112500000.0
2009-11-17 22:40:00,1.0509,1.05115,1.05075,1.05115,106500000.0
2009-11-17 22:41:00,1.0511,1.0511,1.05105,1.05105,13600000.0
2009-11-17 22:42:00,1.05105,1.05105,1.05085,1.05085,14600000.0
2009-11-17 22:43:00,1.05085,1.05095,1.05085,1.05095,42800000.0
2009-11-17 22:44:00,1.05095,1.05105,1.0509,1.05095,90500000.0
2009-11-17 22:45:00,1.0509,1.0509,1.05075,1.0509,99200000.0
2009-11-17 22:46:00,1.0509,1.05105,1.05085,1.05095,24800000.0
2009-11-17 22:47:00,1.05095,1.051,1.05095,1.051,9800000.0
2009-11-17 22:48:00,1.051,1.051,1.0509,1.0509,35800000.0
2009-11-17 22:49:00,1.0509,1.051,1.05075,1.0508,132800000.0
2009-11-17 22:50:00,1.0508,1.05095,1.05075,1.05095,50400000.0
2009-11-17 22:51:00,1.05095,1.05095,1.0508,1.05085,49000000.0
2009-11-17 22:52:00,1.05085,1.05095,1.05075,1.0508,36800000.0
2009-11-17 22:53:00,1.0508,1.051,1.0508,1.0509,50300000.0
2009-11-17 22:54:00,1.0509,1.05105,1.0509,1.0509,35200000.0
2009-11-17 22:55:00,1.05095,1.051,1.05065,1.0507,46500000.0
2009-11-17 22:56:00,1.0507,1.05075,1.0507,1.05075,37800000.0
2009-11-17 22:57:00,1.05075,1.05095,1.0507,1.05095,228100000.0
2009-11-17 22:58:00,1.05095,1.051,1.05075,1.05075,148700000.0
2009-11-17 22:59:00,1.05075,1.05105,1.05075,1.05085,85900000.0
2009-11-17 23:00:00,1.05085,1.05095,1.0507,1.05095,77700000.0
2009-11-17 23:01:00,1.051,1.0511,1.05095,1.0511,69900000.0
2009-11-17 23:02:00,1.0511,1.05125,1.05105,1.05105,55300000.0
2009-11-17 23:03:00,1.05105,1.0511,1.0506,1.05065,107200000.0
2009-11-17 23:04:00,1.05065,1.05075,1.05065,1.05065,119600000.0
2009-11-17 23:05:00,1.05065,1.0507,1.05065,1.05065,55100000.0
2009-11-17 23:06:00,1.05065,1.05065,1.05065,1.05065,11000000.0
2009-11-17 23:07:00,1.05065,1.05065,1.05065,1.05065,8000000.0
2009-11-17 23:08:00,1.05065,1.05095,1.05065,1.0509,41300000.0
2009-11-17 23:09:00,1.05095,1.05115,1.05085,1.0511,44000000.0
2009-11-17 23:10:00,1.05105,1.0512,1.051,1.05105,28000000.0
2009-11-17 23:11:00,1.05105,1.05115,1.05105,1.0511,68460000.0
2009-11-17 23:12:00,1.05115,1.0512,1.05105,1.0512,15500000.0
2009-11-17 23:13:00,1.05125,1.05135,1.051,1.0513,91600000.0
2009-11-17 23:14:00,1.0513,1.05135,1.05125,1.05125,27700000.0
2009-11-17 23:15:00,1.05125,1.05125,1.0512,1.0512,43100000.0
2009-11-17 23:16:00,1.05115,1.0512,1.0511,1.05115,64300000.0
2009-11-17 23:17:00,1.0512,1.05145,1.05105,1.0512,765699999.0
2009-11-17 23:18:00,1.0512,1.05125,1.0512,1.05125,22100000.0
2009-11-17 23:19:00,1.05125,1.05125,1.05115,1.0512,17400000.0
2009-11-17 23:20:00,1.0512,1.05155,1.0511,1.05115,122600000.0
2009-11-17 23:21:00,1.05104,1.0511,1.05099,1.05099,11200000.0
2009-11-17 23:22:00,1.05101,1.05101,1.05099,1.05099,3200000.0
2009-11-17 23:23:00,1.05115,1.05115,1.05085,1.05085,98800000.0
2009-11-17 23:24:00,1.05095,1.05095,1.05085,1.05085,89200000.0
2009-11-17 23:25:00,1.05085,1.05085,1.0508,1.05085,35000000.0
2009-11-17 23:26:00,1.05095,1.05095,1.05065,1.05065,16700000.0
2009-11-17 23:27:00,1.05065,1.0507,1.05065,1.0507,15100000.0
2009-11-17 23:28:00,1.05065,1.05065,1.0505,1.0505,38600000.0
2009-11-17 23:29:00,1.0505,1.05065,1.0505,1.05055,34400000.0
2009-11-17 23:30:00,1.05055,1.05065,1.05055,1.05055,60400000.0
2009-11-17 23:31:00,1.05055,1.05065,1.0505,1.0506,35000000.0
2009-11-17 23:32:00,1.0506,1.0506,1.05045,1.0505,50800000.0
2009-11-17 23:33:00,1.0505,1.0506,1.0505,1.0506,27000000.0
2009-11-17 23:34:00,1.0506,1.0506,1.0506,1.0506,4200000.0
2009-11-17 23:35:00,1.0506,1.05065,1.0506,1.0506,11800000.0
2009-11-17 23:36:00,1.05037,1.0504,1.05018,1.05035,96400000.0
2009-11-17 23:37:00,1.0506,1.0506,1.0506,1.0506,4200000.0
2009-11-17 23:38:00,1.05048,1.05048,1.05032,1.05047,29100000.0
2009-11-17 23:39:00,1.05045,1.05053,1.0503,1.05042,63500000.0
2009-11-17 23:40:00,1.0506,1.05115,1.05055,1.0509,296800000.0
2009-11-17 23:41:00,1.05085,1.0513,1.05085,1.0513,261900001.0
2009-11-17 23:42:00,1.0513,1.0513,1.0508,1.0509,625200000.0
2009-11-17 23:43:00,1.05095,1.05095,1.05085,1.0509,60800000.0
2009-11-17 23:44:00,1.05085,1.05085,1.05085,1.05085,8000000.0
2009-11-17 23:45:00,1.05085,1.05095,1.0506,1.05095,38000000.0
2009-11-17 23:46:00,1.05095,1.05095,1.0509,1.05095,33800000.0
2009-11-17 23:47:00,1.05095,1.051,1.05095,1.051,17400000.0
2009-11-17 23:48:00,1.05095,1.05095,1.0508,1.0508,92400000.0
2009-11-17 23:49:00,1.05085,1.05085,1.05085,1.05085,32000000.0
2009-11-17 23:50:00,1.0509,1.05095,1.0509,1.05095,26600000.0
2009-11-17 23:51:00,1.051,1.051,1.0509,1.0509,23800000.0
2009-11-17 23:52:00,1.0509,1.05095,1.05085,1.05085,13600000.0
2009-11-17 23:53:00,1.05085,1.05085,1.0507,1.0507,19200000.0
2009-11-17 23:54:00,1.0507,1.0507,1.0506,1.0507,32200000.0
2009-11-17 23:55:00,1.0507,1.0507,1.0507,1.0507,8400000.0
2009-11-17 23:56:00,1.05062,1.05062,1.0504,1.05056,52800000.0
2009-11-17 23:57:00,1.05065,1.05065,1.05065,1.05065,6600000.0
2009-11-17 23:58:00,1.0507,1.05075,1.0507,1.05075,21400000.0
2009-11-17 23:59:00,1.05075,1.05075,1.05075,1.05075,31800000.0
2009-11-18 00:00:00,1.05075,1.05075,1.05075,1.05075,2000000.0
2009-11-18 00:01:00,1.05075,1.05095,1.0507,1.0507,14000000.0
2009-11-18 00:02:00,1.0508,1.051,1.0507,1.05075,79600000.0
2009-11-18 00:03:00,1.0509,1.05095,1.05075,1.05095,79700000.0
2009-11-18 00:04:00,1.051,1.051,1.051,1.051,2000000.0
2009-11-18 00:05:00,1.051,1.05115,1.051,1.0511,199100000.0
2009-11-18 00:06:00,1.0511,1.0512,1.0511,1.05115,15300000.0
2009-11-18 00:07:00,1.0511,1.0512,1.0511,1.0512,5200000.0
2009-11-18 00:08:00,1.0512,1.0513,1.05115,1.0513,38100000.0
2009-11-18 00:09:00,1.0513,1.0513,1.0513,1.0513,4800000.0
2009-11-18 00:10:00,1.0513,1.05135,1.05095,1.05095,31000000.0
2009-11-18 00:11:00,1.0513,1.0513,1.0507,1.05105,108400000.0
2009-11-18 00:12:00,1.05105,1.0512,1.051,1.0512,121200000.0
2009-11-18 00:13:00,1.0512,1.0512,1.0511,1.0511,3400000.0
2009-11-18 00:14:00,1.05095,1.051,1.05095,1.051,49500000.0
2009-11-18 00:15:00,1.051,1.05125,1.0509,1.05125,43500000.0
2009-11-18 00:16:00,1.0513,1.05135,1.05125,1.0513,30100000.0
2009-11-18 00:17:00,1.0513,1.05135,1.0513,1.05135,9600000.0
2009-11-18 00:18:00,1.05109,1.05113,1.05097,1.05112,106000000.0
2009-11-18 00:19:00,1.05112,1.05112,1.05112,1.05112,5600000.0
2009-11-18 00:20:00,1.05101,1.05101,1.05058,1.05087,36000000.0
2009-11-18 00:21:00,1.05084,1.05095,1.05075,1.05079,17700000.0
2009-11-18 00:22:00,1.05078,1.05095,1.05078,1.05083,71300000.0
2009-11-18 00:23:00,1.05087,1.05094,1.05055,1.05055,91400000.0
2009-11-18 00:24:00,1.05073,1.05076,1.05055,1.05068,59500000.0
2009-11-18 00:25:00,1.0507,1.05082,1.05059,1.05081,40800000.0
2009-11-18 00:26:00,1.05068,1.05068,1.05054,1.05054,17100000.0
2009-11-18 00:27:00,1.0506,1.0508,1.05052,1.05069,112700000.0
2009-11-18 00:28:00,1.05093,1.05095,1.05076,1.05076,26100000.0
2009-11-18 00:29:00,1.05086,1.05098,1.05069,1.05069,26700000.0
2009-11-18 00:30:00,1.05098,1.05136,1.05098,1.05119,20500000.0
2009-11-18 00:31:00,1.05132,1.05133,1.05103,1.05117,37400000.0
2009-11-18 00:32:00,1.05118,1.05129,1.05085,1.05112,74700000.0
2009-11-18 00:33:00,1.05123,1.0513,1.05107,1.0513,65900000.0
2009-11-18 00:34:00,1.05125,1.05157,1.05083,1.05083,88300000.0
2009-11-18 00:35:00,1.05111,1.05157,1.051,1.05157,56400000.0
2009-11-18 00:36:00,1.05129,1.05165,1.05119,1.05127,118200000.0
2009-11-18 00:37:00,1.05086,1.05135,1.05086,1.0511,90900000.0
2009-11-18 00:38:00,1.05115,1.0513,1.05113,1.05128,67900000.0
2009-11-18 00:39:00,1.05129,1.05137,1.0512,1.05135,129700000.0
2009-11-18 00:40:00,1.05122,1.05144,1.05122,1.05128,50400000.0
2009-11-18 00:41:00,1.05129,1.05129,1.05073,1.05124,65800000.0
2009-11-18 00:42:00,1.05125,1.05132,1.05116,1.05127,131800000.0
2009-11-18 00:43:00,1.05133,1.05133,1.05113,1.05121,56500000.0
2009-11-18 00:44:00,1.05115,1.05131,1.05105,1.05105,125600000.0
2009-11-18 00:45:00,1.05134,1.05141,1.05123,1.05123,29200000.0
2009-11-18 00:46:00,1.05124,1.05133,1.05111,1.05112,29400000.0
2009-11-18 00:47:00,1.0511,1.05131,1.05108,1.05128,25500000.0
2009-11-18 00:48:00,1.05103,1.05139,1.05093,1.05126,28400000.0
2009-11-18 00:49:00,1.05133,1.05133,1.05119,1.0512,12000000.0
2009-11-18 00:50:00,1.05138,1.05139,1.05125,1.05128,22200000.0
2009-11-18 00:51:00,1.05143,1.05143,1.05122,1.05122,24200000.0
2009-11-18 00:52:00,1.05114,1.05121,1.05114,1.05119,16000000.0
2009-11-18 00:53:00,1.05131,1.05137,1.05117,1.05117,23400000.0
2009-11-18 00:54:00,1.05119,1.05128,1.05116,1.05123,26000000.0
2009-11-18 00:55:00,1.05126,1.0513,1.0512,1.05123,22900000.0
2009-11-18 00:56:00,1.05113,1.05123,1.05113,1.05113,37500000.0
2009-11-18 00:57:00,1.05119,1.0513,1.05114,1.05114,14800000.0
2009-11-18 00:58:00,1.05113,1.05133,1.05113,1.05128,65400000.0
2009-11-18 00:59:00,1.05119,1.05129,1.05111,1.05117,85600000.0
2009-11-18 01:00:00,1.05114,1.05129,1.05087,1.05122,310400000.0
2009-11-18 01:01:00,1.05126,1.05126,1.05106,1.05112,44800000.0
2009-11-18 01:02:00,1.05119,1.05141,1.0511,1.0514,42500000.0
2009-11-18 01:03:00,1.0514,1.05146,1.05058,1.05073,73500000.0
2009-11-18 01:04:00,1.05077,1.05122,1.0506,1.0508,80000000.0
2009-11-18 01:05:00,1.05071,1.05114,1.05071,1.05075,110000000.0
2009-11-18 01:06:00,1.05081,1.05092,1.05052,1.05073,31000000.0
2009-11-18 01:07:00,1.05073,1.05086,1.05045,1.05045,21200000.0
2009-11-18 01:08:00,1.05083,1.05095,1.05051,1.05078,27900000.0
2009-11-18 01:09:00,1.051,1.051,1.05079,1.05079,11400000.0
2009-11-18 01:10:00,1.05089,1.0511,1.05075,1.0511,67800000.0
2009-11-18 01:11:00,1.05076,1.05104,1.05063,1.05063,55900000.0
2009-11-18 01:12:00,1.0509,1.05112,1.05082,1.05109,29400000.0
2009-11-18 01:13:00,1.051,1.05114,1.05064,1.0507,72200000.0
2009-11-18 01:14:00,1.05073,1.05083,1.05058,1.05074,43800000.0
2009-11-18 01:15:00,1.05067,1.05079,1.05059,1.05064,30200000.0
2009-11-18 01:16:00,1.05052,1.05079,1.05052,1.0507,94200000.0
2009-11-18 01:17:00,1.05073,1.05084,1.05058,1.05077,31400000.0
2009-11-18 01:18:00,1.05066,1.05084,1.05044,1.05073,73800000.0
2009-11-18 01:19:00,1.05069,1.0509,1.05047,1.05047,84200000.0
2009-11-18 01:20:00,1.05062,1.0508,1.05045,1.05072,63000000.0
2009-11-18 01:21:00,1.05086,1.05086,1.05051,1.0507,148200000.0
2009-11-18 01:22:00,1.05064,1.05064,1.05041,1.05049,85300000.0
2009-11-18 01:23:00,1.05053,1.0507,1.05049,1.05063,19700000.0
2009-11-18 01:24:00,1.05069,1.05082,1.05047,1.05047,72600000.0
2009-11-18 01:25:00,1.05056,1.05057,1.05036,1.05051,50800000.0
2009-11-18 01:26:00,1.05065,1.05076,1.05035,1.05058,120700000.0
2009-11-18 01:27:00,1.05062,1.05067,1.05038,1.05067,74200000.0
2009-11-18 01:28:00,1.05059,1.05071,1.05025,1.05025,81500000.0
2009-11-18 01:29:00,1.05056,1.05065,1.05039,1.05048,22400000.0
2009-11-18 01:30:00,1.05057,1.05059,1.05037,1.05037,11500000.0
2009-11-18 01:31:00,1.05049,1.05049,1.05033,1.05033,2600000.0
2009-11-18 01:32:00,1.0505,1.0505,1.05038,1.05038,6500000.0
2009-11-18 01:33:00,1.05028,1.05049,1.05012,1.05049,15800000.0
2009-11-18 01:34:00,1.05047,1.05059,1.0504,1.05045,26100000.0
2009-11-18 01:35:00,1.05044,1.05086,1.05044,1.05061,18300000.0
2009-11-18 01:36:00,1.05043,1.05069,1.05043,1.05066,11500000.0
2009-11-18 01:37:00,1.05055,1.05069,1.05051,1.05068,15100000.0
2009-11-18 01:38:00,1.0507,1.0508,1.0504,1.0504,11000000.0
2009-11-18 01:39:00,1.0507,1.0508,1.05053,1.0506,27900000.0
2009-11-18 01:40:00,1.05064,1.05081,1.05053,1.05065,21800000.0
2009-11-18 01:41:00,1.05065,1.05089,1.05065,1.05077,16200000.0
2009-11-18 01:42:00,1.05092,1.05094,1.05068,1.05094,13800000.0
2009-11-18 01:43:00,1.05103,1.05103,1.05075,1.05085,39700000.0
2009-11-18 01:44:00,1.05088,1.05096,1.05073,1.05082,44100000.0
2009-11-18 01:45:00,1.05081,1.05093,1.05067,1.05078,51400000.0
2009-11-18 01:46:00,1.05082,1.05084,1.05053,1.05083,25200000.0
2009-11-18 01:47:00,1.05071,1.05083,1.05064,1.05083,14800000.0
2009-11-18 01:48:00,1.05079,1.05083,1.05067,1.05083,21600000.0
2009-11-18 01:49:00,1.05068,1.05087,1.05058,1.05058,26900000.0
2009-11-18 01:50:00,1.05053,1.05088,1.05053,1.05082,75300000.0
2009-11-18 01:51:00,1.05091,1.05091,1.05061,1.05091,182700000.0
2009-11-18 01:52:00,1.0508,1.05088,1.05059,1.05081,54500000.0
2009-11-18 01:53:00,1.05084,1.05105,1.05084,1.05095,106600000.0
2009-11-18 01:54:00,1.051,1.05112,1.05071,1.05085,89500000.0
2009-11-18 01:55:00,1.05088,1.05108,1.05068,1.05087,55200000.0
2009-11-18 01:56:00,1.05075,1.05103,1.05069,1.05103,11700000.0
2009-11-18 01:57:00,1.05072,1.05104,1.0507,1.05104,52300000.0
2009-11-18 01:58:00,1.0508,1.05113,1.05076,1.05094,40400000.0
2009-11-18 01:59:00,1.05095,1.05115,1.05063,1.05094,195700000.0
2009-11-18 02:00:00,1.05072,1.05093,1.05068,1.05068,20900000.0
2009-11-18 02:01:00,1.05098,1.05098,1.05065,1.05077,7200000.0
2009-11-18 02:02:00,1.0507,1.05086,1.05062,1.05085,29500000.0
2009-11-18 02:03:00,1.05092,1.05092,1.05074,1.05091,28700000.0
2009-11-18 02:04:00,1.05094,1.05094,1.05071,1.05073,17800000.0
2009-11-18 02:05:00,1.05074,1.05078,1.05052,1.05072,40100000.0
2009-11-18 02:06:00,1.05074,1.05078,1.05043,1.05051,42100000.0
2009-11-18 02:07:00,1.05078,1.05078,1.05049,1.05072,35400000.0
2009-11-18 02:08:00,1.05067,1.05075,1.05048,1.05048,66400000.0
2009-11-18 02:09:00,1.05058,1.0507,1.05027,1.05042,71000000.0
2009-11-18 02:10:00,1.05054,1.05054,1.05,1.05013,30100000.0
2009-11-18 02:11:00,1.05008,1.05027,1.05005,1.05005,67400000.0
2009-11-18 02:12:00,1.04991,1.05038,1.04985,1.05038,91100000.0
2009-11-18 02:13:00,1.04998,1.05041,1.04984,1.05022,60600000.0
2009-11-18 02:14:00,1.05005,1.05039,1.05005,1.05038,26600000.0
2009-11-18 02:15:00,1.05028,1.05057,1.05017,1.05043,35400000.0
2009-11-18 02:16:00,1.0507,1.0507,1.0505,1.0505,38200000.0
2009-11-18 02:17:00,1.0505,1.05065,1.0505,1.05065,37400000.0
2009-11-18 02:18:00,1.05065,1.05075,1.0506,1.05075,31400000.0
2009-11-18 02:19:00,1.05075,1.05085,1.05065,1.05085,34600000.0
2009-11-18 02:20:00,1.05075,1.0508,1.05065,1.05065,38200000.0
2009-11-18 02:21:00,1.05065,1.0507,1.05065,1.05065,42100000.0
2009-11-18 02:22:00,1.05065,1.05065,1.05065,1.05065,11800000.0
2009-11-18 02:23:00,1.05065,1.05065,1.05065,1.05065,17500000.0
2009-11-18 02:24:00,1.05065,1.05075,1.05065,1.05075,21600000.0
2009-11-18 02:25:00,1.05075,1.05075,1.05075,1.05075,3000000.0
2009-11-18 02:26:00,1.05075,1.0508,1.05075,1.0508,3000000.0
2009-11-18 02:27:00,1.0508,1.0509,1.05075,1.0509,21000000.0
2009-11-18 02:28:00,1.0509,1.05095,1.0507,1.05095,50800000.0
2009-11-18 02:29:00,1.05095,1.051,1.0508,1.05085,42200000.0
2009-11-18 02:30:00,1.05095,1.05095,1.0508,1.05095,61700000.0
2009-11-18 02:31:00,1.05095,1.05115,1.0509,1.05105,28200000.0
2009-11-18 02:32:00,1.05105,1.05105,1.05095,1.05095,43900000.0
2009-11-18 02:33:00,1.05095,1.05105,1.05095,1.05095,6800000.0
2009-11-18 02:34:00,1.05105,1.0511,1.05085,1.0511,27000000.0
2009-11-18 02:35:00,1.0509,1.0509,1.0509,1.0509,9600000.0
2009-11-18 02:36:00,1.0511,1.0511,1.05085,1.0509,20000000.0
2009-11-18 02:37:00,1.0509,1.05095,1.05085,1.05095,9600000.0
2009-11-18 02:38:00,1.05095,1.05105,1.0509,1.05095,44500000.0
2009-11-18 02:39:00,1.05095,1.0511,1.05095,1.0511,28000000.0
2009-11-18 02:40:00,1.0511,1.0511,1.0509,1.0509,21400000.0
2009-11-18 02:41:00,1.0509,1.051,1.0509,1.051,20200000.0
2009-11-18 02:42:00,1.051,1.051,1.0507,1.05075,23000000.0
2009-11-18 02:43:00,1.0507,1.05075,1.0507,1.0507,40600000.0
2009-11-18 02:44:00,1.0507,1.0509,1.0506,1.05075,84800000.0
2009-11-18 02:45:00,1.0507,1.05075,1.0507,1.05075,23600000.0
2009-11-18 02:46:00,1.05075,1.05075,1.05075,1.05075,7000000.0
2009-11-18 02:47:00,1.05085,1.05085,1.05075,1.05075,14000000.0
2009-11-18 02:48:00,1.05075,1.05075,1.05075,1.05075,5000000.0
2009-11-18 02:49:00,1.05075,1.05085,1.05075,1.05075,13700000.0
2009-11-18 02:50:00,1.0509,1.0509,1.0509,1.0509,4000000.0
2009-11-18 02:51:00,1.051,1.051,1.0509,1.0509,54500000.0
2009-11-18 02:52:00,1.051,1.05105,1.051,1.051,23000000.0
2009-11-18 02:53:00,1.051,1.051,1.051,1.051,10400000.0
2009-11-18 02:54:00,1.051,1.0511,1.051,1.0511,12200000.0
2009-11-18 02:55:00,1.051,1.051,1.05045,1.0505,85600000.0
2009-11-18 02:56:00,1.0505,1.0505,1.0504,1.05045,40300000.0
2009-11-18 02:57:00,1.05045,1.05045,1.0504,1.05045,38100000.0
2009-11-18 02:58:00,1.05045,1.0506,1.0504,1.05045,90000000.0
2009-11-18 02:59:00,1.05045,1.05055,1.05045,1.05045,35500000.0
2009-11-18 03:00:00,1.05045,1.05045,1.05045,1.05045,19800000.0
2009-11-18 03:01:00,1.05045,1.05065,1.05045,1.05065,64200000.0
2009-11-18 03:02:00,1.05065,1.05075,1.05065,1.05065,16700000.0
2009-11-18 03:03:00,1.05065,1.05075,1.05065,1.05075,20000000.0
2009-11-18 03:04:00,1.05075,1.0508,1.05075,1.05075,49400000.0
2009-11-18 03:05:00,1.0508,1.0509,1.0508,1.05085,33400000.0
2009-11-18 03:06:00,1.05085,1.05085,1.05085,1.05085,13200000.0
2009-11-18 03:07:00,1.05085,1.05085,1.05085,1.05085,51300000.0
2009-11-18 03:08:00,1.05085,1.05085,1.05085,1.05085,47500000.0
2009-11-18 03:09:00,1.05085,1.05085,1.0508,1.05085,58500000.0
2009-11-18 03:10:00,1.05085,1.05095,1.05085,1.0509,79100000.0
2009-11-18 03:11:00,1.0509,1.051,1.05085,1.05085,82100000.0
2009-11-18 03:12:00,1.05085,1.05095,1.05085,1.05095,48800000.0
2009-11-18 03:13:00,1.05095,1.05095,1.0509,1.05095,32500000.0
2009-11-18 03:14:00,1.051,1.051,1.05095,1.05095,79000000.0
2009-11-18 03:15:00,1.05095,1.05105,1.05095,1.05105,27700000.0
2009-11-18 03:16:00,1.051,1.05115,1.051,1.05115,56400000.0
2009-11-18 03:17:00,1.0512,1.0512,1.0512,1.0512,19600000.0
2009-11-18 03:18:00,1.0512,1.0512,1.0512,1.0512,40800000.0
2009-11-18 03:19:00,1.0512,1.05125,1.0512,1.05125,25600000.0
2009-11-18 03:20:00,1.05125,1.0513,1.05125,1.0513,20200000.0
2009-11-18 03:21:00,1.0513,1.05155,1.0513,1.05155,71700000.0
2009-11-18 03:22:00,1.05155,1.05155,1.0515,1.0515,80400000.0
2009-11-18 03:23:00,1.0515,1.0515,1.0512,1.0513,126700000.0
2009-11-18 03:24:00,1.0513,1.05135,1.0513,1.0513,53600000.0
2009-11-18 03:25:00,1.05135,1.05145,1.05135,1.0514,11200000.0
2009-11-18 03:26:00,1.05145,1.05145,1.0514,1.0514,11600000.0
2009-11-18 03:27:00,1.0514,1.0514,1.05135,1.05135,18900000.0
2009-11-18 03:28:00,1.05135,1.05135,1.0513,1.0513,27100000.0
2009-11-18 03:29:00,1.0513,1.05135,1.0513,1.05135,38800000.0
2009-11-18 03:30:00,1.0513,1.0514,1.0513,1.0513,15600000.0
2009-11-18 03:31:00,1.0513,1.0514,1.05125,1.0514,37300000.0
2009-11-18 03:32:00,1.0514,1.05155,1.0514,1.05155,9400000.0
2009-11-18 03:33:00,1.0516,1.0516,1.05135,1.05145,54800000.0
2009-11-18 03:34:00,1.05145,1.05165,1.05145,1.05165,25900000.0
2009-11-18 03:35:00,1.05165,1.05165,1.0516,1.0516,19400000.0
2009-11-18 03:36:00,1.0516,1.0516,1.0516,1.0516,13800000.0
2009-11-18 03:37:00,1.05165,1.05165,1.05165,1.05165,30400000.0
2009-11-18 03:38:00,1.0516,1.05175,1.0516,1.05165,37300000.0
2009-11-18 03:39:00,1.05165,1.0518,1.05165,1.0517,54100000.0
2009-11-18 03:40:00,1.0517,1.05195,1.0517,1.05195,42600000.0
2009-11-18 03:41:00,1.05195,1.05205,1.05195,1.05205,21400000.0
2009-11-18 03:42:00,1.05205,1.05215,1.05195,1.05205,57700000.0
2009-11-18 03:43:00,1.05205,1.05205,1.05205,1.05205,3000000.0
2009-11-18 03:44:00,1.0518,1.05205,1.05165,1.05165,70600000.0
2009-11-18 03:45:00,1.05165,1.05175,1.0516,1.05165,41600000.0
2009-11-18 03:46:00,1.05165,1.05165,1.05165,1.05165,31200000.0
2009-11-18 03:47:00,1.05165,1.05195,1.05165,1.05195,49400000.0
2009-11-18 03:48:00,1.05195,1.05205,1.0517,1.05175,61300000.0
2009-11-18 03:49:00,1.05175,1.0519,1.05175,1.0519,68100000.0
2009-11-18 03:50:00,1.0519,1.05195,1.0519,1.05195,44200000.0
2009-11-18 03:51:00,1.05195,1.05195,1.05195,1.05195,32700000.0
2009-11-18 03:52:00,1.05195,1.05205,1.05195,1.05205,69700000.0
2009-11-18 03:53:00,1.05205,1.05205,1.05205,1.05205,6400000.0
2009-11-18 03:54:00,1.05205,1.05215,1.052,1.05215,40800000.0
2009-11-18 03:55:00,1.05215,1.05215,1.05205,1.05205,18500000.0
2009-11-18 03:56:00,1.05215,1.05255,1.05205,1.0525,74200000.0
2009-11-18 03:57:00,1.05255,1.05275,1.0525,1.05275,76100000.0
2009-11-18 03:58:00,1.05275,1.05275,1.05265,1.05265,16400000.0
2009-11-18 03:59:00,1.05265,1.0528,1.05245,1.05245,38800000.0
2009-11-18 04:00:00,1.05255,1.0527,1.05225,1.05235,65300000.0
2009-11-18 04:01:00,1.05235,1.05235,1.0522,1.0522,30900000.0
2009-11-18 04:02:00,1.0522,1.0522,1.05215,1.05215,10600000.0
2009-11-18 04:03:00,1.05215,1.05225,1.05215,1.0522,48600000.0
2009-11-18 04:04:00,1.0522,1.0522,1.0522,1.0522,14400000.0
2009-11-18 04:05:00,1.0522,1.0522,1.05215,1.05215,23700000.0
2009-11-18 04:06:00,1.05215,1.05235,1.0521,1.05235,45100000.0
2009-11-18 04:07:00,1.0523,1.0523,1.0523,1.0523,1000000.0
2009-11-18 04:08:00,1.05204,1.05208,1.05194,1.05207,24000000.0
2009-11-18 04:09:00,1.05235,1.05245,1.05235,1.05235,35700000.0
2009-11-18 04:10:00,1.05235,1.05235,1.05235,1.05235,38900000.0
2009-11-18 04:11:00,1.05235,1.05235,1.05235,1.05235,18100000.0
2009-11-18 04:12:00,1.0523,1.0524,1.05225,1.05225,21400000.0
2009-11-18 04:13:00,1.05225,1.05235,1.0521,1.0521,73400000.0
2009-11-18 04:14:00,1.0521,1.0521,1.0519,1.0519,43400000.0
2009-11-18 04:15:00,1.0519,1.05195,1.0518,1.0519,56400000.0
2009-11-18 04:16:00,1.0519,1.0519,1.05165,1.0518,46100000.0
2009-11-18 04:17:00,1.0518,1.0518,1.0512,1.0513,48900000.0
2009-11-18 04:18:00,1.05135,1.05135,1.0512,1.0512,44200000.0
2009-11-18 04:19:00,1.0512,1.0512,1.0512,1.0512,31700000.0
2009-11-18 04:20:00,1.0512,1.05125,1.0512,1.05125,4900000.0
2009-11-18 04:21:00,1.05125,1.05125,1.05125,1.05125,15800000.0
2009-11-18 04:22:00,1.05125,1.05135,1.05125,1.05135,3000000.0
2009-11-18 04:23:00,1.05125,1.05135,1.05125,1.0513,5000000.0
2009-11-18 04:24:00,1.05105,1.0511,1.05095,1.0511,41600000.0
2009-11-18 04:25:00,1.05135,1.05135,1.05135,1.05135,11000000.0
2009-11-18 04:26:00,1.0514,1.05175,1.05135,1.05175,46800000.0
2009-11-18 04:27:00,1.05175,1.05175,1.05155,1.05155,26500000.0
2009-11-18 04:28:00,1.05145,1.05145,1.05145,1.05145,14400000.0
2009-11-18 04:29:00,1.05145,1.05145,1.05145,1.05145,7100000.0
2009-11-18 04:30:00,1.05134,1.05141,1.05125,1.05135,26000000.0
2009-11-18 04:31:00,1.05133,1.05133,1.05115,1.05115,43400000.0
2009-11-18 04:32:00,1.05155,1.05155,1.05155,1.05155,4000000.0
2009-11-18 04:33:00,1.05155,1.05155,1.05155,1.05155,9000000.0
2009-11-18 04:34:00,1.05155,1.05155,1.05155,1.05155,10000000.0
2009-11-18 04:35:00,1.05155,1.05155,1.05155,1.05155,6000000.0
2009-11-18 04:36:00,1.05155,1.05155,1.05155,1.05155,1000000.0
2009-11-18 04:37:00,1.05155,1.05155,1.05155,1.05155,10000000.0
2009-11-18 04:38:00,1.05155,1.05155,1.05155,1.05155,20000000.0
2009-11-18 04:39:00,1.05155,1.05155,1.05155,1.05155,7000000.0
2009-11-18 04:40:00,1.05155,1.05155,1.05155,1.05155,7000000.0
2009-11-18 04:41:00,1.05155,1.05175,1.05155,1.05175,40300000.0
2009-11-18 04:42:00,1.0517,1.052,1.0517,1.05185,39900000.0
2009-11-18 04:43:00,1.05185,1.052,1.0516,1.0517,38600000.0
2009-11-18 04:44:00,1.05175,1.05175,1.05175,1.05175,2000000.0
2009-11-18 04:45:00,1.05175,1.05175,1.0517,1.0517,11000000.0
2009-11-18 04:46:00,1.05175,1.05175,1.0517,1.0517,6800000.0
2009-11-18 04:47:00,1.0517,1.05175,1.0517,1.0517,26000000.0
2009-11-18 04:48:00,1.0517,1.05175,1.0517,1.05175,22700000.0
2009-11-18 04:49:00,1.05175,1.05185,1.0517,1.05185,17100000.0
2009-11-18 04:50:00,1.05185,1.05185,1.05175,1.05175,32200000.0
2009-11-18 04:51:00,1.05175,1.05175,1.05175,1.05175,38700000.0
2009-11-18 04:52:00,1.05175,1.05175,1.0517,1.0517,29000000.0
2009-11-18 04:53:00,1.0517,1.0517,1.0516,1.05165,71900000.0
2009-11-18 04:54:00,1.05165,1.0517,1.05165,1.05165,36400000.0
2009-11-18 04:55:00,1.05165,1.05175,1.05165,1.05175,34800000.0
2009-11-18 04:56:00,1.05175,1.05175,1.05165,1.05165,89600000.0
2009-11-18 04:57:00,1.05165,1.05165,1.0515,1.0515,52400000.0
2009-11-18 04:58:00,1.0515,1.0515,1.0515,1.0515,20000000.0
2009-11-18 04:59:00,1.0515,1.0515,1.0515,1.0515,20800000.0
2009-11-18 05:00:00,1.0515,1.0517,1.05145,1.0516,101800000.0
2009-11-18 05:01:00,1.0516,1.05165,1.0516,1.05165,34000000.0
2009-11-18 05:02:00,1.05165,1.05165,1.05145,1.0515,64000000.0
2009-11-18 05:03:00,1.0515,1.05155,1.05145,1.05155,75700000.0
2009-11-18 05:04:00,1.05155,1.05155,1.05155,1.05155,2400000.0
2009-11-18 05:05:00,1.05155,1.05155,1.05155,1.05155,14400000.0
2009-11-18 05:06:00,1.05155,1.05155,1.05145,1.05145,49600000.0
2009-11-18 05:07:00,1.05145,1.05145,1.05145,1.05145,28200000.0
2009-11-18 05:08:00,1.05145,1.05145,1.05145,1.05145,20100000.0
2009-11-18 05:09:00,1.05145,1.05145,1.05145,1.05145,32300000.0
2009-11-18 05:10:00,1.05145,1.05155,1.05145,1.0515,39800000.0
2009-11-18 05:11:00,1.05155,1.05155,1.05155,1.05155,40200000.0
2009-11-18 05:12:00,1.05155,1.05175,1.05155,1.05175,64300000.0
2009-11-18 05:13:00,1.05175,1.05175,1.05175,1.05175,13100000.0
2009-11-18 05:14:00,1.05175,1.05175,1.05175,1.05175,14300000.0
2009-11-18 05:15:00,1.05175,1.05175,1.05165,1.05165,51400000.0
2009-11-18 05:16:00,1.05165,1.05165,1.05165,1.05165,27900000.0
2009-11-18 05:17:00,1.05165,1.05165,1.05165,1.05165,4800000.0
2009-11-18 05:18:00,1.05165,1.05165,1.05165,1.05165,9600000.0
2009-11-18 05:19:00,1.05165,1.05165,1.05165,1.05165,9600000.0
2009-11-18 05:20:00,1.05165,1.05165,1.05165,1.05165,42800000.0
2009-11-18 05:21:00,1.05165,1.05165,1.05165,1.05165,19400000.0
2009-11-18 05:22:00,1.05165,1.05185,1.05165,1.05185,34500000.0
2009-11-18 05:23:00,1.05185,1.0522,1.0518,1.0522,83300000.0
2009-11-18 05:24:00,1.0522,1.05245,1.0522,1.0524,43400000.0
2009-11-18 05:25:00,1.0524,1.0524,1.0522,1.05235,65400000.0
2009-11-18 05:26:00,1.05225,1.05235,1.05225,1.05235,33200000.0
2009-11-18 05:27:00,1.05235,1.05235,1.0523,1.05235,31300000.0
2009-11-18 05:28:00,1.05235,1.05245,1.05225,1.0523,44200000.0
2009-11-18 05:29:00,1.05235,1.0525,1.05225,1.05225,45200000.0
2009-11-18 05:30:00,1.0522,1.05225,1.0522,1.05225,18000000.0
2009-11-18 05:31:00,1.05225,1.05245,1.05225,1.05245,33400000.0
2009-11-18 05:32:00,1.05245,1.05265,1.05245,1.05255,56900000.0
2009-11-18 05:33:00,1.05255,1.05265,1.05255,1.05265,18700000.0
2009-11-18 05:34:00,1.05265,1.05275,1.05265,1.05275,11500000.0
2009-11-18 05:35:00,1.05275,1.05285,1.05265,1.05285,54500000.0
2009-11-18 05:36:00,1.05285,1.05305,1.0528,1.053,56200000.0
2009-11-18 05:37:00,1.053,1.0534,1.053,1.0533,243900000.0
2009-11-18 05:38:00,1.0533,1.05345,1.0533,1.0534,40600000.0
2009-11-18 05:39:00,1.0534,1.05345,1.0533,1.0533,53700000.0
2009-11-18 05:40:00,1.0533,1.0533,1.05305,1.05305,97700000.0
2009-11-18 05:41:00,1.05305,1.05325,1.05305,1.05315,40100000.0
2009-11-18 05:42:00,1.05315,1.05315,1.05305,1.05305,44500000.0
2009-11-18 05:43:00,1.05315,1.05315,1.053,1.0531,53600000.0
2009-11-18 05:44:00,1.05315,1.05325,1.05315,1.05325,41000000.0
2009-11-18 05:45:00,1.0533,1.05335,1.05295,1.0531,28100000.0
2009-11-18 05:46:00,1.0531,1.0531,1.05295,1.05295,32200000.0
2009-11-18 05:47:00,1.05295,1.05315,1.0529,1.05315,70300000.0
2009-11-18 05:48:00,1.05315,1.0533,1.05305,1.05315,32700000.0
2009-11-18 05:49:00,1.05315,1.0532,1.05315,1.05315,19300000.0
2009-11-18 05:50:00,1.05325,1.0533,1.05315,1.0533,36500000.0
2009-11-18 05:51:00,1.0533,1.0534,1.05315,1.0533,46200000.0
2009-11-18 05:52:00,1.0533,1.05365,1.0533,1.05355,23700000.0
2009-11-18 05:53:00,1.05355,1.05355,1.0533,1.0534,107400000.0
2009-11-18 05:54:00,1.0534,1.05355,1.0534,1.05355,19000000.0
2009-11-18 05:55:00,1.05355,1.05355,1.05335,1.0534,54900000.0
2009-11-18 05:56:00,1.05345,1.05345,1.0534,1.0534,23000000.0
2009-11-18 05:57:00,1.0534,1.0534,1.05325,1.0533,63200000.0
2009-11-18 05:58:00,1.0533,1.0533,1.0533,1.0533,48000000.0
2009-11-18 05:59:00,1.0533,1.05365,1.0531,1.05365,62200000.0
2009-11-18 06:00:00,1.05365,1.05365,1.05365,1.05365,4000000.0
2009-11-18 06:01:00,1.0536,1.05365,1.05355,1.05355,77000000.0
2009-11-18 06:02:00,1.05355,1.05355,1.05345,1.0535,80000000.0
2009-11-18 06:03:00,1.0535,1.0535,1.0535,1.0535,4400000.0
2009-11-18 06:04:00,1.0535,1.0535,1.0533,1.0533,55300000.0
2009-11-18 06:05:00,1.0533,1.05345,1.0533,1.05335,36400000.0
2009-11-18 06:06:00,1.05335,1.05345,1.05335,1.0534,41900000.0
2009-11-18 06:07:00,1.0534,1.0534,1.05335,1.0534,8800000.0
2009-11-18 06:08:00,1.05335,1.05335,1.05335,1.05335,16000000.0
2009-11-18 06:09:00,1.05335,1.05335,1.05335,1.05335,4000000.0
2009-11-18 06:10:00,1.05322,1.05322,1.05304,1.05318,58900000.0
2009-11-18 06:11:00,1.0531,1.05327,1.05299,1.05327,243300000.0
2009-11-18 06:12:00,1.05335,1.05335,1.05335,1.05335,6400000.0
2009-11-18 06:13:00,1.05335,1.05345,1.05335,1.05345,5600000.0
2009-11-18 06:14:00,1.05345,1.05345,1.05335,1.05335,12000000.0
2009-11-18 06:15:00,1.05335,1.05345,1.0533,1.05345,49000000.0
2009-11-18 06:16:00,1.05345,1.05355,1.05345,1.0535,37600000.0
2009-11-18 06:17:00,1.05355,1.05365,1.05335,1.05365,59400000.0
2009-11-18 06:18:00,1.05365,1.05365,1.05365,1.05365,8200000.0
2009-11-18 06:19:00,1.05365,1.05365,1.05355,1.05355,79500000.0
2009-11-18 06:20:00,1.05355,1.05355,1.05355,1.05355,142800000.0
2009-11-18 06:21:00,1.05355,1.05355,1.05355,1.05355,74100000.0
2009-11-18 06:22:00,1.05355,1.05355,1.05355,1.05355,81500000.0
2009-11-18 06:23:00,1.05355,1.05355,1.05355,1.05355,75500000.0
2009-11-18 06:24:00,1.05355,1.05355,1.0535,1.0535,102400000.0
2009-11-18 06:25:00,1.0535,1.0535,1.05325,1.05325,135300000.0
2009-11-18 06:26:00,1.05325,1.05325,1.05315,1.0532,71900000.0
2009-11-18 06:27:00,1.0532,1.05335,1.0531,1.0532,13300000.0
2009-11-18 06:28:00,1.0532,1.0532,1.0532,1.0532,22100000.0
2009-11-18 06:29:00,1.0532,1.0532,1.0532,1.0532,12400000.0
2009-11-18 06:30:00,1.0532,1.0532,1.0532,1.0532,19200000.0
2009-11-18 06:31:00,1.0532,1.0532,1.0532,1.0532,2400000.0
2009-11-18 06:32:00,1.0532,1.0532,1.0532,1.0532,12000000.0
2009-11-18 06:33:00,1.0532,1.0532,1.0532,1.0532,10400000.0
2009-11-18 06:34:00,1.05325,1.05325,1.05315,1.05325,38000000.0
2009-11-18 06:35:00,1.05325,1.05325,1.05325,1.05325,74500000.0
2009-11-18 06:36:00,1.05325,1.05325,1.05325,1.05325,20400000.0
2009-11-18 06:37:00,1.05325,1.05325,1.05325,1.05325,29000000.0
2009-11-18 06:38:00,1.05314,1.05318,1.05301,1.05317,195700000.0
2009-11-18 06:39:00,1.0532,1.05321,1.05308,1.05315,166300000.0
2009-11-18 06:40:00,1.0532,1.05335,1.0532,1.05335,15000000.0
2009-11-18 06:41:00,1.05335,1.05335,1.0532,1.0532,15200000.0
2009-11-18 06:42:00,1.0533,1.0533,1.0533,1.0533,14400000.0
2009-11-18 06:43:00,1.0531,1.0531,1.0531,1.0531,8800000.0
2009-11-18 06:44:00,1.05315,1.05315,1.05315,1.05315,4000000.0
2009-11-18 06:45:00,1.05315,1.05315,1.05305,1.05315,59600000.0
2009-11-18 06:46:00,1.05315,1.05315,1.05315,1.05315,8000000.0
2009-11-18 06:47:00,1.05315,1.05315,1.05315,1.05315,20800000.0
2009-11-18 06:48:00,1.05315,1.05315,1.0531,1.05315,29900000.0
2009-11-18 06:49:00,1.05315,1.05315,1.0531,1.0531,14400000.0
2009-11-18 06:50:00,1.05291,1.05308,1.05277,1.05308,139500000.0
2009-11-18 06:51:00,1.0531,1.0531,1.0531,1.0531,19200000.0
2009-11-18 06:52:00,1.05305,1.0531,1.05295,1.05295,37600000.0
2009-11-18 06:53:00,1.053,1.053,1.053,1.053,4000000.0
2009-11-18 06:54:00,1.05265,1.05288,1.05265,1.05288,53800000.0
2009-11-18 06:55:00,1.0529,1.0529,1.05273,1.05287,74800000.0
2009-11-18 06:56:00,1.053,1.05305,1.053,1.05305,19200000.0
2009-11-18 06:57:00,1.053,1.053,1.053,1.053,4000000.0
2009-11-18 06:58:00,1.053,1.0531,1.053,1.0531,12800000.0
2009-11-18 06:59:00,1.053,1.05305,1.053,1.05305,13600000.0
2009-11-18 07:00:00,1.05282,1.05296,1.05268,1.05277,72000000.0
2009-11-18 07:01:00,1.053,1.05305,1.053,1.05305,29600000.0
2009-11-18 07:02:00,1.05305,1.05305,1.05305,1.05305,3200000.0
2009-11-18 07:03:00,1.053,1.053,1.05295,1.05295,29400000.0
2009-11-18 07:04:00,1.05295,1.05305,1.05295,1.053,23200000.0
2009-11-18 07:05:00,1.05295,1.05295,1.0529,1.05295,20400000.0
2009-11-18 07:06:00,1.05295,1.05295,1.05295,1.05295,3200000.0
2009-11-18 07:07:00,1.05295,1.05295,1.05295,1.05295,8000000.0
2009-11-18 07:08:00,1.05295,1.05295,1.0529,1.05295,12700000.0
2009-11-18 07:09:00,1.05295,1.05295,1.0529,1.0529,32300000.0
2009-11-18 07:10:00,1.05285,1.05285,1.0527,1.0527,73300000.0
2009-11-18 07:11:00,1.0527,1.05285,1.0527,1.05285,12500000.0
2009-11-18 07:12:00,1.0528,1.0528,1.0528,1.0528,1600000.0
2009-11-18 07:13:00,1.0528,1.0528,1.0528,1.0528,11200000.0
2009-11-18 07:14:00,1.0528,1.0528,1.0528,1.0528,1600000.0
2009-11-18 07:15:00,1.05275,1.05275,1.05275,1.05275,20000000.0
2009-11-18 07:16:00,1.05275,1.05275,1.05275,1.05275,8800000.0
2009-11-18 07:17:00,1.05257,1.05258,1.05229,1.05246,409200000.0
2009-11-18 07:18:00,1.05275,1.05275,1.05275,1.05275,1600000.0
2009-11-18 07:19:00,1.05265,1.0527,1.05265,1.0527,21200000.0
2009-11-18 07:20:00,1.0527,1.0527,1.05265,1.0527,40300000.0
2009-11-18 07:21:00,1.0527,1.0527,1.05265,1.05265,29200000.0
2009-11-18 07:22:00,1.05265,1.0527,1.05265,1.0527,21300000.0
2009-11-18 07:23:00,1.0527,1.05275,1.05265,1.05265,36300000.0
2009-11-18 07:24:00,1.05265,1.05265,1.05265,1.05265,19500000.0
2009-11-18 07:25:00,1.05265,1.05265,1.05265,1.05265,13000000.0
2009-11-18 07:26:00,1.05265,1.05265,1.05265,1.05265,8000000.0
2009-11-18 07:27:00,1.05265,1.05265,1.05265,1.05265,9000000.0
2009-11-18 07:28:00,1.05265,1.05265,1.0526,1.0526,11700000.0
2009-11-18 07:29:00,1.05265,1.05265,1.05265,1.05265,5000000.0
2009-11-18 07:30:00,1.05265,1.05265,1.0526,1.0526,7400000.0
2009-11-18 07:31:00,1.0526,1.05265,1.0526,1.0526,8400000.0
2009-11-18 07:32:00,1.0526,1.0526,1.0526,1.0526,4800000.0
2009-11-18 07:33:00,1.05255,1.05265,1.05255,1.05255,46800000.0
2009-11-18 07:34:00,1.05255,1.0527,1.05255,1.05255,38300000.0
2009-11-18 07:35:00,1.05255,1.05255,1.05245,1.05245,51400000.0
2009-11-18 07:36:00,1.05245,1.05245,1.05245,1.05245,16600000.0
2009-11-18 07:37:00,1.05245,1.05245,1.05245,1.05245,18600000.0
2009-11-18 07:38:00,1.05245,1.05245,1.05235,1.05235,35600000.0
2009-11-18 07:39:00,1.05235,1.0525,1.0523,1.0523,55700000.0
2009-11-18 07:40:00,1.0523,1.05245,1.0523,1.05235,26800000.0
2009-11-18 07:41:00,1.05235,1.0524,1.05235,1.0524,24500000.0
2009-11-18 07:42:00,1.0524,1.05245,1.05235,1.05245,76200000.0
2009-11-18 07:43:00,1.05245,1.05245,1.0524,1.05245,73600000.0
2009-11-18 07:44:00,1.05245,1.0526,1.05245,1.0526,30400000.0
2009-11-18 07:45:00,1.0526,1.0526,1.05255,1.05255,47700000.0
2009-11-18 07:46:00,1.05265,1.05265,1.05265,1.05265,8000000.0
2009-11-18 07:47:00,1.05265,1.0527,1.0526,1.05265,26400000.0
2009-11-18 07:48:00,1.05265,1.05265,1.0524,1.05245,56400000.0
2009-11-18 07:49:00,1.05245,1.0526,1.05245,1.0526,66000000.0
2009-11-18 07:50:00,1.0526,1.0526,1.0525,1.0525,60000000.0
2009-11-18 07:51:00,1.0525,1.0525,1.0522,1.0522,46900000.0
2009-11-18 07:52:00,1.0523,1.05235,1.05225,1.0523,44800000.0
2009-11-18 07:53:00,1.05235,1.05235,1.05225,1.0523,28200000.0
2009-11-18 07:54:00,1.0523,1.05235,1.05225,1.0523,23000000.0
2009-11-18 07:55:00,1.0523,1.0523,1.0521,1.05215,149800000.0
2009-11-18 07:56:00,1.05215,1.05225,1.05215,1.05225,35300000.0
2009-11-18 07:57:00,1.05225,1.05225,1.05225,1.05225,1600000.0
2009-11-18 07:58:00,1.05235,1.05235,1.05235,1.05235,4000000.0
2009-11-18 07:59:00,1.05235,1.05235,1.0521,1.05215,26700000.0
2009-11-18 08:00:00,1.05215,1.05235,1.05215,1.05235,60500000.0
2009-11-18 08:01:00,1.05235,1.05245,1.05235,1.05245,17700000.0
2009-11-18 08:02:00,1.05245,1.05255,1.05245,1.05255,13700000.0
2009-11-18 08:03:00,1.05255,1.05255,1.05255,1.05255,7300000.0
2009-11-18 08:04:00,1.05255,1.05255,1.05255,1.05255,11000000.0
2009-11-18 08:05:00,1.05255,1.05265,1.05255,1.0526,9600000.0
2009-11-18 08:06:00,1.05255,1.05255,1.05255,1.05255,16600000.0
2009-11-18 08:07:00,1.05255,1.05255,1.05255,1.05255,12000000.0
2009-11-18 08:08:00,1.05255,1.05255,1.05255,1.05255,9700000.0
2009-11-18 08:09:00,1.05255,1.05255,1.05255,1.05255,10700000.0
2009-11-18 08:10:00,1.05255,1.05255,1.05245,1.05245,26800000.0
2009-11-18 08:11:00,1.05245,1.05255,1.05245,1.05245,104200000.0
2009-11-18 08:12:00,1.05245,1.05245,1.0524,1.05245,62500000.0
2009-11-18 08:13:00,1.05245,1.05255,1.05245,1.05255,61400000.0
2009-11-18 08:14:00,1.05255,1.05255,1.0525,1.05255,20000000.0
2009-11-18 08:15:00,1.05255,1.05255,1.05255,1.05255,42500000.0
2009-11-18 08:16:00,1.05255,1.05265,1.05255,1.0526,28900000.0
2009-11-18 08:17:00,1.0526,1.0528,1.0526,1.0528,26100000.0
2009-11-18 08:18:00,1.0528,1.0528,1.0528,1.0528,9600000.0
2009-11-18 08:19:00,1.0528,1.0529,1.0528,1.0529,13000000.0
2009-11-18 08:20:00,1.05295,1.05295,1.05275,1.05275,5000000.0
2009-11-18 08:21:00,1.0528,1.05285,1.0527,1.05285,21200000.0
2009-11-18 08:22:00,1.05285,1.05295,1.05275,1.05275,9600000.0
2009-11-18 08:23:00,1.05285,1.05295,1.05285,1.05295,19200000.0
2009-11-18 08:24:00,1.05295,1.05295,1.0529,1.05295,13200000.0
2009-11-18 08:25:00,1.05295,1.0531,1.05295,1.05295,33200000.0
2009-11-18 08:26:00,1.05295,1.05305,1.05295,1.053,92400000.0
2009-11-18 08:27:00,1.053,1.053,1.05295,1.053,23600000.0
2009-11-18 08:28:00,1.05305,1.05305,1.05295,1.05295,17900000.0
2009-11-18 08:29:00,1.05295,1.05295,1.05295,1.05295,13400000.0
2009-11-18 08:30:00,1.05275,1.05275,1.05245,1.05245,129900000.0
2009-11-18 08:31:00,1.05255,1.05255,1.0525,1.0525,18400000.0
2009-11-18 08:32:00,1.05255,1.05255,1.0525,1.0525,18000000.0
2009-11-18 08:33:00,1.0525,1.0525,1.0525,1.0525,8000000.0
2009-11-18 08:34:00,1.05255,1.05255,1.05255,1.05255,7300000.0
2009-11-18 08:35:00,1.05255,1.05255,1.05245,1.05245,35300000.0
2009-11-18 08:36:00,1.05245,1.05245,1.05245,1.05245,28000000.0
2009-11-18 08:37:00,1.05245,1.05245,1.05245,1.05245,55800000.0
2009-11-18 08:38:00,1.05245,1.05255,1.05245,1.05245,100200000.0
2009-11-18 08:39:00,1.05245,1.05255,1.05245,1.05245,108700000.0
2009-11-18 08:40:00,1.05245,1.05245,1.05245,1.05245,79700000.0
2009-11-18 08:41:00,1.05245,1.0526,1.05245,1.0526,62000000.0
2009-11-18 08:42:00,1.05265,1.05275,1.05265,1.05275,96900000.0
2009-11-18 08:43:00,1.0528,1.0528,1.05275,1.05275,252100000.0
2009-11-18 08:44:00,1.05275,1.0528,1.05275,1.05275,108500000.0
2009-11-18 08:45:00,1.05275,1.05275,1.0525,1.0525,43500000.0
2009-11-18 08:46:00,1.0525,1.0525,1.0524,1.0524,40500000.0
2009-11-18 08:47:00,1.0524,1.0524,1.05235,1.05235,24100000.0
2009-11-18 08:48:00,1.05235,1.05235,1.052,1.05215,46200000.0
2009-11-18 08:49:00,1.05215,1.05215,1.05205,1.05205,18800000.0
2009-11-18 08:50:00,1.05205,1.05205,1.052,1.05205,40400000.0
2009-11-18 08:51:00,1.05205,1.05205,1.05205,1.05205,14400000.0
2009-11-18 08:52:00,1.05205,1.05205,1.05205,1.05205,33600000.0
2009-11-18 08:53:00,1.05205,1.05205,1.052,1.05205,63200000.0
2009-11-18 08:54:00,1.05215,1.05215,1.05215,1.05215,36000000.0
2009-11-18 08:55:00,1.0522,1.05225,1.05215,1.05225,22600000.0
2009-11-18 08:56:00,1.05225,1.05225,1.0521,1.0521,37000000.0
2009-11-18 08:57:00,1.0521,1.05235,1.0521,1.05225,36000000.0
2009-11-18 08:58:00,1.05225,1.05235,1.05225,1.05235,44500000.0
2009-11-18 08:59:00,1.05235,1.05235,1.052,1.05215,88100000.0
2009-11-18 09:00:00,1.05215,1.05215,1.05175,1.05185,66300000.0
2009-11-18 09:01:00,1.05185,1.0519,1.05165,1.05165,134600000.0
2009-11-18 09:02:00,1.05165,1.0517,1.05155,1.0517,25600000.0
2009-11-18 09:03:00,1.0517,1.05185,1.05165,1.05175,156700000.0
2009-11-18 09:04:00,1.05175,1.0518,1.0515,1.05155,176400000.0
2009-11-18 09:05:00,1.05155,1.05155,1.05135,1.05135,187200000.0
2009-11-18 09:06:00,1.05135,1.0517,1.05135,1.05135,139800000.0
2009-11-18 09:07:00,1.05135,1.05185,1.05135,1.0518,103800000.0
2009-11-18 09:08:00,1.05185,1.0521,1.05175,1.05205,202700000.0
2009-11-18 09:09:00,1.05205,1.05205,1.0516,1.05165,49400000.0
2009-11-18 09:10:00,1.05165,1.05185,1.05165,1.05185,117100000.0
2009-11-18 09:11:00,1.05185,1.05185,1.05175,1.05175,80100000.0
2009-11-18 09:12:00,1.05175,1.05185,1.05175,1.05185,93600000.0
2009-11-18 09:13:00,1.05185,1.05205,1.05185,1.05205,152000000.0
2009-11-18 09:14:00,1.052,1.0521,1.0518,1.05185,100200000.0
2009-11-18 09:15:00,1.0519,1.05205,1.05185,1.05195,105100000.0
2009-11-18 09:16:00,1.05195,1.0521,1.0519,1.0521,30800000.0
2009-11-18 09:17:00,1.0521,1.0523,1.05195,1.05195,93600000.0
2009-11-18 09:18:00,1.05195,1.0522,1.0519,1.0521,63400000.0
2009-11-18 09:19:00,1.0522,1.0522,1.05215,1.0522,42700000.0
2009-11-18 09:20:00,1.0522,1.05235,1.0522,1.0522,65300000.0
2009-11-18 09:21:00,1.0522,1.0528,1.0522,1.0528,148300000.0
2009-11-18 09:22:00,1.0528,1.05295,1.05265,1.05265,75700000.0
2009-11-18 09:23:00,1.0527,1.05285,1.0527,1.0527,88900000.0
2009-11-18 09:24:00,1.05265,1.05265,1.05225,1.0523,99700000.0
2009-11-18 09:25:00,1.0523,1.05235,1.05225,1.05235,68100000.0
2009-11-18 09:26:00,1.0523,1.05235,1.0522,1.0522,118500000.0
2009-11-18 09:27:00,1.0522,1.0522,1.0519,1.0522,197600000.0
2009-11-18 09:28:00,1.05215,1.0522,1.0521,1.0522,152700000.0
2009-11-18 09:29:00,1.05205,1.0521,1.05185,1.052,101700000.0
2009-11-18 09:30:00,1.052,1.052,1.0518,1.0518,87600000.0
2009-11-18 09:31:00,1.05185,1.052,1.05185,1.052,88800000.0
2009-11-18 09:32:00,1.052,1.052,1.052,1.052,8400000.0
2009-11-18 09:33:00,1.052,1.0521,1.052,1.0521,25800000.0
2009-11-18 09:34:00,1.0521,1.05225,1.0521,1.05225,48900000.0
2009-11-18 09:35:00,1.0523,1.05275,1.0523,1.05275,27800000.0
2009-11-18 09:36:00,1.05275,1.05275,1.05265,1.05275,104100000.0
2009-11-18 09:37:00,1.05275,1.05275,1.0527,1.05275,77200000.0
2009-11-18 09:38:00,1.05275,1.05275,1.05255,1.05255,106100000.0
2009-11-18 09:39:00,1.05255,1.05255,1.05245,1.05255,125100000.0
2009-11-18 09:40:00,1.05255,1.05255,1.0525,1.0525,109600000.0
2009-11-18 09:41:00,1.05265,1.05265,1.05255,1.0526,95400000.0
2009-11-18 09:42:00,1.0526,1.053,1.0526,1.0528,97500000.0
2009-11-18 09:43:00,1.0527,1.05275,1.0527,1.05275,77900000.0
2009-11-18 09:44:00,1.05275,1.05285,1.05275,1.05285,16200000.0
2009-11-18 09:45:00,1.05265,1.0529,1.0526,1.0529,117600000.0
2009-11-18 09:46:00,1.0529,1.0529,1.05275,1.0528,149200000.0
2009-11-18 09:47:00,1.05275,1.05285,1.0527,1.05285,107500000.0
2009-11-18 09:48:00,1.05285,1.05285,1.05265,1.05275,105200000.0
2009-11-18 09:49:00,1.05275,1.05345,1.05275,1.05345,304800000.0
2009-11-18 09:50:00,1.05345,1.05345,1.0533,1.0533,38100000.0
2009-11-18 09:51:00,1.0533,1.05345,1.0533,1.05345,15200000.0
2009-11-18 09:52:00,1.05345,1.05345,1.0528,1.05285,144300000.0
2009-11-18 09:53:00,1.05285,1.05295,1.0528,1.0528,84600000.0
2009-11-18 09:54:00,1.0528,1.05315,1.0528,1.05315,128600000.0
2009-11-18 09:55:00,1.0531,1.0531,1.05295,1.05295,43700000.0
2009-11-18 09:56:00,1.05295,1.05295,1.0529,1.0529,69000000.0
2009-11-18 09:57:00,1.0529,1.05295,1.05255,1.05255,187700000.0
2009-11-18 09:58:00,1.05255,1.05265,1.0525,1.05255,166200000.0
2009-11-18 09:59:00,1.05255,1.05275,1.05245,1.0527,226600001.0
2009-11-18 10:00:00,1.05275,1.05275,1.05245,1.0525,342200000.0
2009-11-18 10:01:00,1.0525,1.05265,1.05215,1.0522,361500000.0
2009-11-18 10:02:00,1.0522,1.0523,1.0518,1.05185,268000000.0
2009-11-18 10:03:00,1.05185,1.0521,1.05185,1.0521,77100000.0
2009-11-18 10:04:00,1.0521,1.05215,1.0518,1.0521,252500000.0
2009-11-18 10:05:00,1.0521,1.0521,1.0517,1.0519,171800000.0
2009-11-18 10:06:00,1.0519,1.0519,1.05185,1.05185,84299999.0
2009-11-18 10:07:00,1.05185,1.05185,1.05145,1.05165,198600000.0
2009-11-18 10:08:00,1.0516,1.0517,1.05155,1.0516,207300000.0
2009-11-18 10:09:00,1.05165,1.0517,1.05115,1.05115,143300000.0
2009-11-18 10:10:00,1.05115,1.05115,1.05105,1.05115,116700000.0
2009-11-18 10:11:00,1.05115,1.05155,1.05115,1.0515,161200000.0
2009-11-18 10:12:00,1.0515,1.05185,1.0515,1.05185,31100000.0
2009-11-18 10:13:00,1.05185,1.05195,1.05175,1.0519,158200000.0
2009-11-18 10:14:00,1.0519,1.052,1.05155,1.0517,334000000.0
2009-11-18 10:15:00,1.0517,1.0519,1.0516,1.05185,300200000.0
2009-11-18 10:16:00,1.05185,1.052,1.05175,1.0518,185100001.0
2009-11-18 10:17:00,1.0518,1.05185,1.05155,1.05165,218300000.0
2009-11-18 10:18:00,1.05165,1.05185,1.05165,1.0517,152400000.0
2009-11-18 10:19:00,1.0517,1.0517,1.0517,1.0517,245200000.0
2009-11-18 10:20:00,1.05175,1.0521,1.05175,1.0519,221200000.0
2009-11-18 10:21:00,1.05195,1.05215,1.05195,1.05205,59000000.0
2009-11-18 10:22:00,1.05205,1.0521,1.052,1.0521,21400000.0
2009-11-18 10:23:00,1.0521,1.05215,1.0517,1.0519,165000000.0
2009-11-18 10:24:00,1.0519,1.0519,1.0517,1.05185,108300000.0
2009-11-18 10:25:00,1.05185,1.0519,1.05175,1.05185,63400000.0
2009-11-18 10:26:00,1.0518,1.05185,1.05145,1.05145,129900000.0
2009-11-18 10:27:00,1.05145,1.05155,1.05145,1.0515,98300000.0
2009-11-18 10:28:00,1.05145,1.05155,1.0513,1.0514,266100000.0
2009-11-18 10:29:00,1.05145,1.05145,1.05125,1.0513,92600000.0
2009-11-18 10:30:00,1.0513,1.05135,1.0509,1.0509,159400000.0
2009-11-18 10:31:00,1.0509,1.0509,1.0507,1.0508,69200000.0
2009-11-18 10:32:00,1.0508,1.05085,1.05055,1.05055,317300000.0
2009-11-18 10:33:00,1.05055,1.0506,1.0504,1.0504,231100000.0
2009-11-18 10:34:00,1.0504,1.05045,1.0504,1.0504,140100000.0
2009-11-18 10:35:00,1.0504,1.05045,1.05035,1.0504,223600000.0
2009-11-18 10:36:00,1.0504,1.05075,1.0504,1.05065,239500000.0
2009-11-18 10:37:00,1.05065,1.05065,1.05055,1.05065,110500000.0
2009-11-18 10:38:00,1.05065,1.05065,1.0504,1.0505,159000000.0
2009-11-18 10:39:00,1.0505,1.0506,1.05045,1.0506,120900000.0
2009-11-18 10:40:00,1.05065,1.05075,1.05065,1.05075,115400000.0
2009-11-18 10:41:00,1.05075,1.05075,1.05045,1.05045,68900000.0
2009-11-18 10:42:00,1.05045,1.05065,1.05045,1.05065,301000000.0
2009-11-18 10:43:00,1.05065,1.05065,1.0505,1.05055,133200000.0
2009-11-18 10:44:00,1.05055,1.0506,1.05055,1.0506,54600000.0
2009-11-18 10:45:00,1.0506,1.0506,1.05035,1.0506,129100000.0
2009-11-18 10:46:00,1.0506,1.05065,1.05045,1.0505,177900000.0
2009-11-18 10:47:00,1.05045,1.0505,1.05005,1.05005,153700000.0
2009-11-18 10:48:00,1.0501,1.0501,1.0498,1.05,186900000.0
2009-11-18 10:49:00,1.04995,1.05025,1.04995,1.0501,135900000.0
2009-11-18 10:50:00,1.0501,1.0502,1.04985,1.05005,122300000.0
2009-11-18 10:51:00,1.05,1.05005,1.0499,1.05005,137000000.0
2009-11-18 10:52:00,1.05005,1.0504,1.05,1.05015,96000000.0
2009-11-18 10:53:00,1.05015,1.05055,1.05015,1.05055,166400000.0
2009-11-18 10:54:00,1.05055,1.05075,1.0505,1.05065,122600000.0
2009-11-18 10:55:00,1.05065,1.0507,1.0503,1.0503,164800000.0
2009-11-18 10:56:00,1.0503,1.05035,1.0503,1.05035,119700000.0
2009-11-18 10:57:00,1.05035,1.05055,1.05035,1.05045,96600000.0
2009-11-18 10:58:00,1.05045,1.05045,1.05015,1.05025,111400000.0
2009-11-18 10:59:00,1.05025,1.05025,1.05,1.05005,46400000.0
2009-11-18 11:00:00,1.05005,1.0502,1.0498,1.05015,302600000.0
2009-11-18 11:01:00,1.05015,1.05035,1.05005,1.0502,93600000.0
2009-11-18 11:02:00,1.05025,1.05035,1.0502,1.0503,36300000.0
2009-11-18 11:03:00,1.05035,1.0504,1.0503,1.0503,47200000.0
2009-11-18 11:04:00,1.0503,1.05065,1.0503,1.05065,97500000.0
2009-11-18 11:05:00,1.05065,1.0508,1.05065,1.0508,47100000.0
2009-11-18 11:06:00,1.0508,1.05115,1.05075,1.05115,67800000.0
2009-11-18 11:07:00,1.05115,1.0513,1.05115,1.0513,58000000.0
2009-11-18 11:08:00,1.0513,1.0513,1.05115,1.05125,71400000.0
2009-11-18 11:09:00,1.0512,1.0513,1.05115,1.05115,52500000.0
2009-11-18 11:10:00,1.05115,1.05125,1.05115,1.05125,29000000.0
2009-11-18 11:11:00,1.05125,1.05165,1.05125,1.05165,48300000.0
2009-11-18 11:12:00,1.05165,1.05165,1.0515,1.0516,51700000.0
2009-11-18 11:13:00,1.0516,1.05185,1.0515,1.05175,265000000.0
2009-11-18 11:14:00,1.0518,1.0521,1.0518,1.052,162900000.0
2009-11-18 11:15:00,1.05205,1.0521,1.0517,1.05175,166000000.0
2009-11-18 11:16:00,1.05175,1.05185,1.0512,1.05135,350430000.0
2009-11-18 11:17:00,1.0514,1.0516,1.0514,1.05155,105300000.0
2009-11-18 11:18:00,1.05155,1.0516,1.0515,1.05155,40200000.0
2009-11-18 11:19:00,1.05155,1.05155,1.0512,1.0512,161100000.0
2009-11-18 11:20:00,1.0512,1.0513,1.05075,1.0509,153100000.0
2009-11-18 11:21:00,1.0509,1.05095,1.0508,1.05095,114300000.0
2009-11-18 11:22:00,1.05095,1.05095,1.05075,1.05075,103580000.0
2009-11-18 11:23:00,1.0505,1.05075,1.0504,1.05045,86750000.0
2009-11-18 11:24:00,1.05045,1.05045,1.05025,1.0503,70850000.0
2009-11-18 11:25:00,1.0503,1.0503,1.04995,1.0503,13890000.0
2009-11-18 11:26:00,1.0503,1.0503,1.0499,1.05015,170200001.0
2009-11-18 11:27:00,1.05015,1.0503,1.05005,1.05015,179300000.0
2009-11-18 11:28:00,1.0502,1.0502,1.0501,1.05015,163800000.0
2009-11-18 11:29:00,1.0501,1.0501,1.04995,1.05005,263700000.0
2009-11-18 11:30:00,1.05,1.0502,1.0498,1.04985,169400000.0
2009-11-18 11:31:00,1.04985,1.04985,1.049,1.049,344399997.0
2009-11-18 11:32:00,1.049,1.049,1.04875,1.0488,223500000.0
2009-11-18 11:33:00,1.0488,1.04905,1.0488,1.0488,245800000.0
2009-11-18 11:34:00,1.04885,1.04905,1.04885,1.04905,240000000.0
2009-11-18 11:35:00,1.04905,1.04905,1.0488,1.04885,222400000.0
2009-11-18 11:36:00,1.04885,1.0489,1.04875,1.0488,269400000.0
2009-11-18 11:37:00,1.0488,1.04885,1.04875,1.04875,182500000.0
2009-11-18 11:38:00,1.04875,1.0488,1.0487,1.0488,343500000.0
2009-11-18 11:39:00,1.04885,1.04905,1.04885,1.049,214100000.0
2009-11-18 11:40:00,1.049,1.04965,1.049,1.04965,170900000.0
2009-11-18 11:41:00,1.04965,1.04975,1.0494,1.0495,195000000.0
2009-11-18 11:42:00,1.04955,1.04955,1.04925,1.0495,137500000.0
2009-11-18 11:43:00,1.0495,1.0495,1.04915,1.04935,252500000.0
2009-11-18 11:44:00,1.04935,1.04945,1.0493,1.04935,95200000.0
2009-11-18 11:45:00,1.04935,1.0494,1.04895,1.04895,215600000.0
2009-11-18 11:46:00,1.04895,1.04925,1.04895,1.04925,131600000.0
2009-11-18 11:47:00,1.04925,1.0494,1.04915,1.0493,207000000.0
2009-11-18 11:48:00,1.04935,1.04945,1.04935,1.04945,82300000.0
2009-11-18 11:49:00,1.04945,1.04945,1.04905,1.04905,248400000.0
2009-11-18 11:50:00,1.0491,1.0491,1.04895,1.049,414200000.0
2009-11-18 11:51:00,1.049,1.0491,1.04885,1.04895,165400000.0
2009-11-18 11:52:00,1.049,1.049,1.0489,1.0489,41800000.0
2009-11-18 11:53:00,1.0489,1.049,1.0488,1.0488,191000000.0
2009-11-18 11:54:00,1.0488,1.04895,1.0488,1.04895,160300000.0
2009-11-18 11:55:00,1.04895,1.04895,1.0484,1.0484,133300000.0
2009-11-18 11:56:00,1.0484,1.04855,1.0483,1.04855,123100000.0
2009-11-18 11:57:00,1.04855,1.04855,1.0483,1.04845,296500000.0
2009-11-18 11:58:00,1.04845,1.04845,1.04785,1.04785,152800000.0
2009-11-18 11:59:00,1.04785,1.04785,1.04765,1.04785,107600000.0
2009-11-18 12:00:00,1.04785,1.0479,1.04765,1.0477,96800000.0
2009-11-18 12:01:00,1.0477,1.04785,1.0476,1.04775,117200000.0
2009-11-18 12:02:00,1.0478,1.04785,1.04765,1.04785,61600000.0
2009-11-18 12:03:00,1.04785,1.04785,1.04775,1.04785,33800000.0
2009-11-18 12:04:00,1.0479,1.04805,1.04785,1.048,143000000.0
2009-11-18 12:05:00,1.04795,1.0483,1.0478,1.0483,170399999.0
2009-11-18 12:06:00,1.04835,1.04855,1.0483,1.04845,85800000.0
2009-11-18 12:07:00,1.0485,1.04855,1.04835,1.04845,185600000.0
2009-11-18 12:08:00,1.04845,1.04845,1.0484,1.0484,97299999.0
2009-11-18 12:09:00,1.04835,1.04845,1.04835,1.0484,83900000.0
2009-11-18 12:10:00,1.0484,1.0484,1.048,1.048,151800000.0
2009-11-18 12:11:00,1.04805,1.04835,1.04805,1.0483,62100000.0
2009-11-18 12:12:00,1.0483,1.0484,1.04815,1.0484,57800000.0
2009-11-18 12:13:00,1.0484,1.0484,1.04825,1.0484,54900000.0
2009-11-18 12:14:00,1.0484,1.0487,1.0484,1.0486,75200000.0
2009-11-18 12:15:00,1.0487,1.0488,1.0485,1.04875,151300000.0
2009-11-18 12:16:00,1.04875,1.0488,1.04865,1.0487,53400000.0
2009-11-18 12:17:00,1.0487,1.0487,1.0485,1.04865,41400000.0
2009-11-18 12:18:00,1.04865,1.04865,1.0485,1.0485,26200000.0
2009-11-18 12:19:00,1.0485,1.04865,1.0485,1.04855,94000000.0
2009-11-18 12:20:00,1.04855,1.0487,1.04855,1.0486,155400000.0
2009-11-18 12:21:00,1.04865,1.0488,1.04865,1.04875,26000000.0
2009-11-18 12:22:00,1.04875,1.0488,1.04875,1.0488,22400000.0
2009-11-18 12:23:00,1.04885,1.04885,1.0487,1.0488,125600000.0
2009-11-18 12:24:00,1.04885,1.0489,1.04885,1.0489,60600000.0
2009-11-18 12:25:00,1.0489,1.04915,1.0488,1.04915,133400000.0
2009-11-18 12:26:00,1.0491,1.0493,1.04865,1.0487,144200000.0
2009-11-18 12:27:00,1.0487,1.04875,1.04865,1.04865,39800000.0
2009-11-18 12:28:00,1.0487,1.0491,1.04865,1.04905,106200000.0
2009-11-18 12:29:00,1.04905,1.0491,1.0487,1.0487,109300000.0
2009-11-18 12:30:00,1.04865,1.04895,1.04865,1.04875,171100000.0
2009-11-18 12:31:00,1.0488,1.0488,1.0486,1.04865,144400000.0
2009-11-18 12:32:00,1.0486,1.0491,1.0486,1.04905,126500000.0
2009-11-18 12:33:00,1.04905,1.04905,1.049,1.049,105900000.0
2009-11-18 12:34:00,1.049,1.0491,1.049,1.04905,40200000.0
2009-11-18 12:35:00,1.0491,1.0491,1.0491,1.0491,9000000.0
2009-11-18 12:36:00,1.0491,1.0491,1.0486,1.0486,147500000.0
2009-11-18 12:37:00,1.0486,1.04865,1.04815,1.04815,208800000.0
2009-11-18 12:38:00,1.04825,1.0483,1.0482,1.04825,131100000.0
2009-11-18 12:39:00,1.04825,1.0484,1.04825,1.0484,140000000.0
2009-11-18 12:40:00,1.0484,1.04875,1.0484,1.04845,195200000.0
2009-11-18 12:41:00,1.04845,1.04855,1.04825,1.04825,221500000.0
2009-11-18 12:42:00,1.04825,1.04835,1.04825,1.04835,118000000.0
2009-11-18 12:43:00,1.0484,1.04865,1.0484,1.0484,99800000.0
2009-11-18 12:44:00,1.0484,1.0485,1.0484,1.0485,11200000.0
2009-11-18 12:45:00,1.04855,1.0486,1.0485,1.04855,205600000.0
2009-11-18 12:46:00,1.04855,1.04885,1.04855,1.0488,110800000.0
2009-11-18 12:47:00,1.04875,1.04875,1.04855,1.04855,21000000.0
2009-11-18 12:48:00,1.0485,1.04865,1.0485,1.0486,90000000.0
2009-11-18 12:49:00,1.0486,1.0486,1.04845,1.0485,142100000.0
2009-11-18 12:50:00,1.0485,1.04855,1.04835,1.0484,151300000.0
2009-11-18 12:51:00,1.04835,1.04845,1.04825,1.04835,123600000.0
2009-11-18 12:52:00,1.0484,1.0484,1.04835,1.04835,25000000.0
2009-11-18 12:53:00,1.04845,1.04845,1.04825,1.0483,29000000.0
2009-11-18 12:54:00,1.0483,1.0483,1.04795,1.04795,171800000.0
2009-11-18 12:55:00,1.04795,1.04795,1.04775,1.04785,76400000.0
2009-11-18 12:56:00,1.04785,1.04795,1.04775,1.04775,99600000.0
2009-11-18 12:57:00,1.0478,1.0479,1.04775,1.0479,71000000.0
2009-11-18 12:58:00,1.0479,1.0479,1.04765,1.0477,126800000.0
2009-11-18 12:59:00,1.0477,1.04775,1.0477,1.04775,93800000.0
2009-11-18 13:00:00,1.04775,1.04785,1.04775,1.0478,98800000.0
2009-11-18 13:01:00,1.0478,1.04805,1.0478,1.04795,83500000.0
2009-11-18 13:02:00,1.04795,1.04795,1.04795,1.04795,25600000.0
2009-11-18 13:03:00,1.04795,1.0481,1.0477,1.04805,70200000.0
2009-11-18 13:04:00,1.04805,1.0481,1.04765,1.0477,105600000.0
2009-11-18 13:05:00,1.0477,1.0478,1.04765,1.04765,314700000.0
2009-11-18 13:06:00,1.04765,1.04785,1.04765,1.0478,221400000.0
2009-11-18 13:07:00,1.0478,1.0478,1.0477,1.0477,9700000.0
2009-11-18 13:08:00,1.0477,1.0477,1.0475,1.0477,104400000.0
2009-11-18 13:09:00,1.04765,1.0479,1.04765,1.0478,94000000.0
2009-11-18 13:10:00,1.0478,1.0478,1.0478,1.0478,16000000.0
2009-11-18 13:11:00,1.04775,1.04775,1.04775,1.04775,35200000.0
2009-11-18 13:12:00,1.0477,1.0477,1.0477,1.0477,28800000.0
2009-11-18 13:13:00,1.0477,1.0477,1.0477,1.0477,12800000.0
2009-11-18 13:14:00,1.0477,1.0477,1.0477,1.0477,24000000.0
2009-11-18 13:15:00,1.0477,1.0479,1.0477,1.0477,32900000.0
2009-11-18 13:16:00,1.0478,1.04785,1.0477,1.04775,51600000.0
2009-11-18 13:17:00,1.04775,1.04775,1.04765,1.04765,19400000.0
2009-11-18 13:18:00,1.04765,1.04775,1.0476,1.04765,93800000.0
2009-11-18 13:19:00,1.04765,1.0477,1.04765,1.0477,28800000.0
2009-11-18 13:20:00,1.0477,1.04775,1.0477,1.0477,39300000.0
2009-11-18 13:21:00,1.04775,1.0479,1.04775,1.0478,86400000.0
2009-11-18 13:22:00,1.0478,1.0478,1.04775,1.04775,115200000.0
2009-11-18 13:23:00,1.04775,1.0478,1.0477,1.0477,100000000.0
2009-11-18 13:24:00,1.0477,1.0477,1.0477,1.0477,9600000.0
2009-11-18 13:25:00,1.0477,1.0477,1.0475,1.04755,46800000.0
2009-11-18 13:26:00,1.04765,1.0477,1.04745,1.0475,171400000.0
2009-11-18 13:27:00,1.0474,1.0475,1.04735,1.0474,99100000.0
2009-11-18 13:28:00,1.04735,1.04735,1.04615,1.0465,330900001.0
2009-11-18 13:29:00,1.0465,1.0467,1.04625,1.0465,275500001.0
2009-11-18 13:30:00,1.0464,1.04665,1.04505,1.0453,533000000.0
2009-11-18 13:31:00,1.0453,1.04575,1.04525,1.0455,257700000.0
2009-11-18 13:32:00,1.04555,1.04585,1.04535,1.04545,371800000.0
2009-11-18 13:33:00,1.04555,1.04595,1.04555,1.04585,170000000.0
2009-11-18 13:34:00,1.04585,1.04625,1.0458,1.04605,403200000.0
2009-11-18 13:35:00,1.04605,1.04615,1.04595,1.046,283800000.0
2009-11-18 13:36:00,1.04595,1.046,1.04565,1.0457,307799999.0
2009-11-18 13:37:00,1.0457,1.0459,1.04565,1.0458,128600000.0
2009-11-18 13:38:00,1.04585,1.04605,1.04585,1.04595,176900000.0
2009-11-18 13:39:00,1.046,1.0461,1.0459,1.0459,251700000.0
2009-11-18 13:40:00,1.04605,1.0461,1.0455,1.0455,333700000.0
2009-11-18 13:41:00,1.04555,1.0457,1.0454,1.04555,154500000.0
2009-11-18 13:42:00,1.04555,1.0459,1.04545,1.0459,276100000.0
2009-11-18 13:43:00,1.0459,1.04615,1.0459,1.04605,190400000.0
2009-11-18 13:44:00,1.04615,1.04615,1.04595,1.04605,142400000.0
2009-11-18 13:45:00,1.04605,1.0461,1.046,1.04605,194000000.0
2009-11-18 13:46:00,1.0461,1.0463,1.04605,1.04625,52200000.0
2009-11-18 13:47:00,1.0462,1.0463,1.0462,1.04625,50100000.0
2009-11-18 13:48:00,1.0463,1.04665,1.0463,1.04645,63500000.0
2009-11-18 13:49:00,1.0465,1.0466,1.04645,1.04655,116800000.0
2009-11-18 13:50:00,1.04655,1.04655,1.0465,1.04655,46100000.0
2009-11-18 13:51:00,1.04625,1.04635,1.0462,1.0462,78400000.0
2009-11-18 13:52:00,1.04625,1.04635,1.0462,1.04625,151599999.0
2009-11-18 13:53:00,1.04625,1.0463,1.0462,1.0463,74200000.0
2009-11-18 13:54:00,1.0463,1.04675,1.0463,1.04675,127200000.0
2009-11-18 13:55:00,1.04675,1.0468,1.04655,1.04655,148600000.0
2009-11-18 13:56:00,1.0466,1.0468,1.04655,1.0467,85600000.0
2009-11-18 13:57:00,1.0467,1.0467,1.0463,1.04655,66000000.0
2009-11-18 13:58:00,1.04645,1.04675,1.04635,1.04665,85500000.0
2009-11-18 13:59:00,1.04675,1.04685,1.0459,1.0459,224200000.0
2009-11-18 14:00:00,1.0459,1.04775,1.0459,1.04685,165050000.0
2009-11-18 14:01:00,1.04675,1.04675,1.0463,1.04635,239700000.0
2009-11-18 14:02:00,1.04635,1.0466,1.0463,1.0465,238200000.0
2009-11-18 14:03:00,1.0465,1.0467,1.0465,1.0466,60000000.0
2009-11-18 14:04:00,1.0466,1.04665,1.0466,1.04665,46600000.0
2009-11-18 14:05:00,1.04675,1.04675,1.0464,1.04645,178000000.0
2009-11-18 14:06:00,1.0464,1.0464,1.04605,1.04605,73400000.0
2009-11-18 14:07:00,1.04605,1.0464,1.0458,1.04635,198400000.0
2009-11-18 14:08:00,1.0464,1.0466,1.04635,1.04655,171600000.0
2009-11-18 14:09:00,1.0466,1.0473,1.04655,1.04715,165900000.0
2009-11-18 14:10:00,1.04715,1.04715,1.04705,1.04705,19200000.0
2009-11-18 14:11:00,1.04705,1.04745,1.04705,1.04735,171800002.0
2009-11-18 14:12:00,1.0474,1.0475,1.04735,1.04735,98199999.0
2009-11-18 14:13:00,1.0473,1.0473,1.04715,1.0472,43200000.0
2009-11-18 14:14:00,1.0472,1.04725,1.0472,1.0472,45600000.0
2009-11-18 14:15:00,1.0472,1.0472,1.0466,1.04665,84200000.0
2009-11-18 14:16:00,1.04665,1.04665,1.04665,1.04665,4800000.0
2009-11-18 14:17:00,1.04665,1.04665,1.0466,1.0466,71500000.0
2009-11-18 14:18:00,1.0468,1.04685,1.0466,1.0466,117000000.0
2009-11-18 14:19:00,1.0466,1.0466,1.04615,1.0462,251300000.0
2009-11-18 14:20:00,1.0462,1.0462,1.046,1.04605,153500000.0
2009-11-18 14:21:00,1.04605,1.0463,1.04605,1.0462,292100000.0
2009-11-18 14:22:00,1.0462,1.04625,1.04615,1.0462,90600000.0
2009-11-18 14:23:00,1.0462,1.0464,1.0462,1.0463,36500000.0
2009-11-18 14:24:00,1.0463,1.0463,1.0463,1.0463,6400000.0
2009-11-18 14:25:00,1.0463,1.04645,1.0456,1.0457,242899999.0
2009-11-18 14:26:00,1.0457,1.04575,1.0455,1.04565,280299998.0
2009-11-18 14:27:00,1.04545,1.0455,1.0449,1.04495,580800002.0
2009-11-18 14:28:00,1.04495,1.04535,1.04495,1.0453,309700000.0
2009-11-18 14:29:00,1.0453,1.0453,1.04505,1.04505,155300000.0
2009-11-18 14:30:00,1.04505,1.0455,1.04505,1.0455,327200000.0
2009-11-18 14:31:00,1.04545,1.0461,1.04545,1.046,348199997.0
2009-11-18 14:32:00,1.046,1.0461,1.04565,1.04565,355399999.0
2009-11-18 14:33:00,1.04565,1.0458,1.04565,1.0458,99800000.0
2009-11-18 14:34:00,1.0458,1.0458,1.0457,1.04575,6500000.0
2009-11-18 14:35:00,1.04575,1.0463,1.0457,1.04625,141000000.0
2009-11-18 14:36:00,1.04625,1.04645,1.0461,1.04615,329800000.0
2009-11-18 14:37:00,1.04615,1.0464,1.04585,1.04585,270400000.0
2009-11-18 14:38:00,1.04585,1.04605,1.04585,1.046,116300000.0
2009-11-18 14:39:00,1.046,1.04605,1.04575,1.04605,175600000.0
2009-11-18 14:40:00,1.0461,1.04645,1.04605,1.04645,70800000.0
2009-11-18 14:41:00,1.04645,1.04655,1.04625,1.04635,257300000.0
2009-11-18 14:42:00,1.0464,1.04645,1.0463,1.0464,50400000.0
2009-11-18 14:43:00,1.04645,1.04695,1.04645,1.04695,220800000.0
2009-11-18 14:44:00,1.04695,1.04715,1.0468,1.04695,116200000.0
2009-11-18 14:45:00,1.047,1.04705,1.04685,1.04685,67700000.0
2009-11-18 14:46:00,1.04695,1.047,1.04685,1.04695,184500000.0
2009-11-18 14:47:00,1.04695,1.047,1.0469,1.047,69100000.0
2009-11-18 14:48:00,1.04695,1.047,1.04695,1.047,21900000.0
2009-11-18 14:49:00,1.04695,1.0474,1.04695,1.0474,45500000.0
2009-11-18 14:50:00,1.0474,1.04755,1.0472,1.04735,75400000.0
2009-11-18 14:51:00,1.04735,1.04735,1.04725,1.04725,50200000.0
2009-11-18 14:52:00,1.04725,1.04725,1.04715,1.04715,176300000.0
2009-11-18 14:53:00,1.0471,1.0471,1.04685,1.04705,211000000.0
2009-11-18 14:54:00,1.04705,1.04705,1.0469,1.04695,312300000.0
2009-11-18 14:55:00,1.04695,1.047,1.04685,1.0469,162300000.0
2009-11-18 14:56:00,1.0469,1.047,1.04685,1.047,162400000.0
2009-11-18 14:57:00,1.047,1.04715,1.047,1.04715,99600000.0
2009-11-18 14:58:00,1.04715,1.04715,1.047,1.047,61100000.0
2009-11-18 14:59:00,1.047,1.047,1.0469,1.04695,224300000.0
2009-11-18 15:00:00,1.04695,1.04695,1.0467,1.0468,465000000.0
2009-11-18 15:01:00,1.04675,1.0468,1.0465,1.0465,465999999.0
2009-11-18 15:02:00,1.04645,1.04645,1.0462,1.04635,151000000.0
2009-11-18 15:03:00,1.0464,1.0464,1.04625,1.04625,38000000.0
2009-11-18 15:04:00,1.04625,1.04625,1.0462,1.0462,184100000.0
2009-11-18 15:05:00,1.0462,1.04635,1.0461,1.04635,234000000.0
2009-11-18 15:06:00,1.0463,1.04655,1.04625,1.04625,155100000.0
2009-11-18 15:07:00,1.0463,1.0465,1.0463,1.04645,15900000.0
2009-11-18 15:08:00,1.0464,1.0466,1.04635,1.04655,106800000.0
2009-11-18 15:09:00,1.04655,1.0466,1.04635,1.04635,72900000.0
2009-11-18 15:10:00,1.04635,1.04675,1.04635,1.04675,42600000.0
2009-11-18 15:11:00,1.0468,1.04705,1.0468,1.04685,379600000.0
2009-11-18 15:12:00,1.04685,1.04685,1.04655,1.04655,76300000.0
2009-11-18 15:13:00,1.04655,1.0467,1.04655,1.0466,90200000.0
2009-11-18 15:14:00,1.0466,1.04695,1.04655,1.04665,180800000.0
2009-11-18 15:15:00,1.04665,1.04695,1.04665,1.04685,157800000.0
2009-11-18 15:16:00,1.04685,1.0469,1.0468,1.04685,164100000.0
2009-11-18 15:17:00,1.04685,1.04715,1.04685,1.0471,94400000.0
2009-11-18 15:18:00,1.0471,1.04715,1.0471,1.04715,26100000.0
2009-11-18 15:19:00,1.04715,1.04715,1.04695,1.04695,115300000.0
2009-11-18 15:20:00,1.04695,1.04705,1.0466,1.0466,308600000.0
2009-11-18 15:21:00,1.04655,1.04675,1.04645,1.04675,108300001.0
2009-11-18 15:22:00,1.04675,1.04695,1.04675,1.04695,310300000.0
2009-11-18 15:23:00,1.04695,1.04705,1.0469,1.04695,55500000.0
2009-11-18 15:24:00,1.04695,1.04725,1.0469,1.0472,86100000.0
2009-11-18 15:25:00,1.0472,1.04745,1.04715,1.04745,252800000.0
2009-11-18 15:26:00,1.0474,1.0477,1.04735,1.04765,283599999.0
2009-11-18 15:27:00,1.04765,1.0478,1.04765,1.0477,229300000.0
2009-11-18 15:28:00,1.0477,1.0478,1.0477,1.04775,247600000.0
2009-11-18 15:29:00,1.0478,1.04785,1.04725,1.0474,198900000.0
2009-11-18 15:30:00,1.0475,1.0488,1.04725,1.0487,299400000.0
2009-11-18 15:31:00,1.04865,1.0489,1.04855,1.0487,220600000.0
2009-11-18 15:32:00,1.0487,1.04895,1.0486,1.0487,177200000.0
2009-11-18 15:33:00,1.0487,1.0488,1.0476,1.0476,288700000.0
2009-11-18 15:34:00,1.04755,1.04805,1.04745,1.0477,335500000.0
2009-11-18 15:35:00,1.0477,1.04835,1.0475,1.0481,195500000.0
2009-11-18 15:36:00,1.0481,1.0481,1.04755,1.0477,155600000.0
2009-11-18 15:37:00,1.0477,1.04785,1.04745,1.0476,238300000.0
2009-11-18 15:38:00,1.04765,1.04775,1.0471,1.0474,235000000.0
2009-11-18 15:39:00,1.0474,1.04755,1.0473,1.04755,78800000.0
2009-11-18 15:40:00,1.04755,1.0484,1.0475,1.0483,208700000.0
2009-11-18 15:41:00,1.04835,1.0492,1.04835,1.0492,167700000.0
2009-11-18 15:42:00,1.04925,1.0498,1.0492,1.0495,215800000.0
2009-11-18 15:43:00,1.04955,1.04955,1.0493,1.0494,161600000.0
2009-11-18 15:44:00,1.0494,1.04985,1.04935,1.0498,201900000.0
2009-11-18 15:45:00,1.0498,1.0504,1.0498,1.0502,275200000.0
2009-11-18 15:46:00,1.05025,1.05065,1.05015,1.05015,207500000.0
2009-11-18 15:47:00,1.0501,1.05015,1.0496,1.0497,207100000.0
2009-11-18 15:48:00,1.0497,1.0501,1.0497,1.05,184400000.0
2009-11-18 15:49:00,1.05,1.0503,1.0499,1.04995,270200000.0
2009-11-18 15:50:00,1.04995,1.04995,1.0495,1.04965,379499999.0
2009-11-18 15:51:00,1.0496,1.0497,1.04935,1.04935,127400000.0
2009-11-18 15:52:00,1.04935,1.04955,1.04915,1.0494,249700000.0
2009-11-18 15:53:00,1.0494,1.0499,1.04935,1.0499,219700000.0
2009-11-18 15:54:00,1.0499,1.0499,1.0496,1.0499,144200000.0
2009-11-18 15:55:00,1.0499,1.04995,1.0493,1.04935,166600000.0
2009-11-18 15:56:00,1.04945,1.04955,1.0492,1.0492,126500000.0
2009-11-18 15:57:00,1.0492,1.04935,1.04915,1.04925,117200000.0
2009-11-18 15:58:00,1.04925,1.04945,1.0491,1.0494,104300000.0
2009-11-18 15:59:00,1.0494,1.04975,1.0494,1.04955,176900000.0
2009-11-18 16:00:00,1.04955,1.0498,1.04955,1.0497,282100000.0
2009-11-18 16:01:00,1.0497,1.0504,1.0497,1.05035,222800000.0
2009-11-18 16:02:00,1.05035,1.05095,1.0502,1.0509,337600000.0
2009-11-18 16:03:00,1.05095,1.05095,1.05065,1.0509,103000000.0
2009-11-18 16:04:00,1.0509,1.05165,1.0509,1.05165,161700000.0
2009-11-18 16:05:00,1.0516,1.05185,1.05135,1.0514,404800000.0
2009-11-18 16:06:00,1.05145,1.05155,1.051,1.0511,296800000.0
2009-11-18 16:07:00,1.05105,1.0511,1.05045,1.0508,506600000.0
2009-11-18 16:08:00,1.0508,1.0509,1.0506,1.0506,208000000.0
2009-11-18 16:09:00,1.05055,1.05055,1.05025,1.0503,121800000.0
2009-11-18 16:10:00,1.0503,1.0503,1.05005,1.05025,312400000.0
2009-11-18 16:11:00,1.05025,1.0507,1.05025,1.0506,216700000.0
2009-11-18 16:12:00,1.05065,1.0511,1.05065,1.0509,161100000.0
2009-11-18 16:13:00,1.0509,1.051,1.0507,1.05075,110700000.0
2009-11-18 16:14:00,1.0507,1.0507,1.0503,1.05055,203300000.0
2009-11-18 16:15:00,1.0506,1.0506,1.0496,1.04975,264100000.0
2009-11-18 16:16:00,1.0498,1.0498,1.0486,1.0488,319900000.0
2009-11-18 16:17:00,1.0488,1.0491,1.0487,1.04905,188200000.0
2009-11-18 16:18:00,1.04905,1.04905,1.0479,1.048,679900000.0
2009-11-18 16:19:00,1.048,1.0486,1.04795,1.0485,535199998.0
2009-11-18 16:20:00,1.0485,1.04875,1.0485,1.0485,218900000.0
2009-11-18 16:21:00,1.04845,1.04875,1.04835,1.04865,414700000.0
2009-11-18 16:22:00,1.04865,1.04875,1.0478,1.0482,283300000.0
2009-11-18 16:23:00,1.04815,1.04845,1.0478,1.048,316300000.0
2009-11-18 16:24:00,1.048,1.048,1.0475,1.04765,375300001.0
2009-11-18 16:25:00,1.04765,1.0485,1.04765,1.0485,266100001.0
2009-11-18 16:26:00,1.04855,1.0495,1.04855,1.04945,241100000.0
2009-11-18 16:27:00,1.04945,1.0495,1.04925,1.04925,123100000.0
2009-11-18 16:28:00,1.04925,1.04935,1.049,1.04915,119900000.0
2009-11-18 16:29:00,1.04915,1.0494,1.04905,1.04925,144800000.0
2009-11-18 16:30:00,1.04925,1.04965,1.0491,1.0496,152400000.0
2009-11-18 16:31:00,1.0496,1.05015,1.0495,1.05015,153500000.0
2009-11-18 16:32:00,1.05015,1.0506,1.0501,1.05055,152000000.0
2009-11-18 16:33:00,1.05055,1.0507,1.05025,1.05065,237900001.0
2009-11-18 16:34:00,1.0506,1.05065,1.0503,1.0506,216000000.0
2009-11-18 16:35:00,1.0506,1.0509,1.0506,1.05065,251600000.0
2009-11-18 16:36:00,1.0507,1.05075,1.05045,1.05045,193000000.0
2009-11-18 16:37:00,1.0505,1.0505,1.05035,1.05035,166000000.0
2009-11-18 16:38:00,1.05035,1.05055,1.05035,1.0504,337600000.0
2009-11-18 16:39:00,1.0504,1.0505,1.05,1.05035,305500000.0
2009-11-18 16:40:00,1.05035,1.05065,1.0503,1.0504,222200000.0
2009-11-18 16:41:00,1.05045,1.05045,1.05005,1.05045,431600000.0
2009-11-18 16:42:00,1.0505,1.0505,1.04945,1.04945,257000000.0
2009-11-18 16:43:00,1.04945,1.04945,1.0489,1.0489,227800000.0
2009-11-18 16:44:00,1.0489,1.0492,1.0487,1.0487,223800000.0
2009-11-18 16:45:00,1.0488,1.0492,1.04875,1.0492,157600000.0
2009-11-18 16:46:00,1.04925,1.0495,1.0491,1.04945,304800000.0
2009-11-18 16:47:00,1.04945,1.04975,1.04895,1.04905,218700000.0
2009-11-18 16:48:00,1.049,1.0494,1.04895,1.0494,276700000.0
2009-11-18 16:49:00,1.0494,1.05015,1.04935,1.05015,184000000.0
2009-11-18 16:50:00,1.05015,1.05055,1.05015,1.05035,257000000.0
2009-11-18 16:51:00,1.0504,1.05045,1.0501,1.05025,205700000.0
2009-11-18 16:52:00,1.05025,1.05115,1.0502,1.0511,275000000.0
2009-11-18 16:53:00,1.05105,1.0512,1.05075,1.0508,225000000.0
2009-11-18 16:54:00,1.05085,1.05175,1.05085,1.0512,228700000.0
2009-11-18 16:55:00,1.05125,1.0514,1.05115,1.05135,237500000.0
2009-11-18 16:56:00,1.05135,1.05135,1.05065,1.0509,131500000.0
2009-11-18 16:57:00,1.0509,1.05145,1.0509,1.05115,257500000.0
2009-11-18 16:58:00,1.05115,1.05155,1.0511,1.05155,229800000.0
2009-11-18 16:59:00,1.0515,1.0515,1.0511,1.0511,338700000.0
2009-11-18 17:00:00,1.0511,1.05195,1.0511,1.05195,150200000.0
2009-11-18 17:01:00,1.0519,1.0521,1.0514,1.0515,286500000.0
2009-11-18 17:02:00,1.0515,1.0521,1.0515,1.05165,206000000.0
2009-11-18 17:03:00,1.05165,1.05225,1.05165,1.0522,138900000.0
2009-11-18 17:04:00,1.0522,1.0525,1.0521,1.0525,135500000.0
2009-11-18 17:05:00,1.05255,1.05255,1.0522,1.0524,239900000.0
2009-11-18 17:06:00,1.0524,1.05255,1.0519,1.0524,206300000.0
2009-11-18 17:07:00,1.0524,1.05245,1.0518,1.05225,227400000.0
2009-11-18 17:08:00,1.0523,1.0525,1.05225,1.05225,169400000.0
2009-11-18 17:09:00,1.05225,1.0523,1.0519,1.0519,230900000.0
2009-11-18 17:10:00,1.0519,1.05225,1.05185,1.052,217200000.0
2009-11-18 17:11:00,1.05205,1.0527,1.0519,1.0527,381100000.0
2009-11-18 17:12:00,1.0527,1.0529,1.0525,1.0525,447300000.0
2009-11-18 17:13:00,1.0525,1.0526,1.05155,1.0516,720900000.0
2009-11-18 17:14:00,1.0517,1.05205,1.05155,1.05195,409400000.0
2009-11-18 17:15:00,1.05195,1.05205,1.0517,1.0517,440000000.0
2009-11-18 17:16:00,1.0517,1.0517,1.0513,1.0514,303300001.0
2009-11-18 17:17:00,1.0514,1.05145,1.05125,1.05125,488300000.0
2009-11-18 17:18:00,1.05125,1.05145,1.05115,1.0514,213700000.0
2009-11-18 17:19:00,1.05145,1.05145,1.05095,1.05115,194600000.0
2009-11-18 17:20:00,1.0511,1.05125,1.05095,1.05125,113700000.0
2009-11-18 17:21:00,1.0513,1.0513,1.0509,1.05105,103200000.0
2009-11-18 17:22:00,1.05105,1.0514,1.051,1.0514,128500000.0
2009-11-18 17:23:00,1.05135,1.0514,1.05105,1.0513,56500000.0
2009-11-18 17:24:00,1.0513,1.0514,1.05065,1.0508,156700000.0
2009-11-18 17:25:00,1.0507,1.05085,1.05045,1.0508,254700000.0
2009-11-18 17:26:00,1.0508,1.051,1.05065,1.05075,61600000.0
2009-11-18 17:27:00,1.0508,1.05125,1.05075,1.0512,93700000.0
2009-11-18 17:28:00,1.05115,1.05115,1.05045,1.0505,375200000.0
2009-11-18 17:29:00,1.05045,1.0506,1.0504,1.05045,262000000.0
2009-11-18 17:30:00,1.05045,1.05165,1.04995,1.05155,263300000.0
2009-11-18 17:31:00,1.05155,1.0517,1.05105,1.0511,232900000.0
2009-11-18 17:32:00,1.0511,1.05135,1.0509,1.051,354500000.0
2009-11-18 17:33:00,1.051,1.051,1.0503,1.05035,307650000.0
2009-11-18 17:34:00,1.05035,1.0506,1.0499,1.04995,626900004.0
2009-11-18 17:35:00,1.04995,1.04995,1.04935,1.04945,441300000.0
2009-11-18 17:36:00,1.04945,1.0498,1.04935,1.04975,289700000.0
2009-11-18 17:37:00,1.04975,1.0499,1.0497,1.04975,435600000.0
2009-11-18 17:38:00,1.0497,1.04975,1.04925,1.0494,468300001.0
2009-11-18 17:39:00,1.04945,1.04945,1.04925,1.04935,401500000.0
2009-11-18 17:40:00,1.04935,1.04935,1.04885,1.04895,624400000.0
2009-11-18 17:41:00,1.04895,1.04935,1.04895,1.0492,281400000.0
2009-11-18 17:42:00,1.0492,1.04935,1.04915,1.04925,332300001.0
2009-11-18 17:43:00,1.04905,1.04915,1.04895,1.04905,257900000.0
2009-11-18 17:44:00,1.04905,1.0491,1.0486,1.0487,377200000.0
2009-11-18 17:45:00,1.0487,1.04875,1.04795,1.0483,545500000.0
2009-11-18 17:46:00,1.04835,1.04855,1.04835,1.0485,58300000.0
2009-11-18 17:47:00,1.0485,1.0487,1.04845,1.04845,156200000.0
2009-11-18 17:48:00,1.0484,1.0485,1.0483,1.04845,158200000.0
2009-11-18 17:49:00,1.04835,1.04845,1.04775,1.0478,222800000.0
2009-11-18 17:50:00,1.04775,1.04785,1.0475,1.04785,476499999.0
2009-11-18 17:51:00,1.0479,1.0482,1.0479,1.0479,222100000.0
2009-11-18 17:52:00,1.0478,1.04835,1.0478,1.0481,71800000.0
2009-11-18 17:53:00,1.04815,1.04845,1.04815,1.04845,85900000.0
2009-11-18 17:54:00,1.04845,1.0485,1.04795,1.0482,127700000.0
2009-11-18 17:55:00,1.0482,1.0484,1.04815,1.0483,40600000.0
2009-11-18 17:56:00,1.04835,1.04885,1.04835,1.0488,101900000.0
2009-11-18 17:57:00,1.0488,1.0489,1.0483,1.0483,110800000.0
2009-11-18 17:58:00,1.0483,1.04855,1.04795,1.04795,213300000.0
2009-11-18 17:59:00,1.048,1.0482,1.04735,1.0474,340900000.0
2009-11-18 18:00:00,1.04745,1.0481,1.04735,1.04805,344600000.0
2009-11-18 18:01:00,1.048,1.0483,1.04785,1.04815,238000000.0
2009-11-18 18:02:00,1.04815,1.0482,1.0478,1.0478,197500000.0
2009-11-18 18:03:00,1.04785,1.04785,1.0476,1.04775,175700000.0
2009-11-18 18:04:00,1.04775,1.04795,1.04755,1.04795,250100000.0
2009-11-18 18:05:00,1.0479,1.04825,1.04785,1.04815,296000000.0
2009-11-18 18:06:00,1.0482,1.0483,1.048,1.04815,330800000.0
2009-11-18 18:07:00,1.04815,1.0485,1.04815,1.0483,237700000.0
2009-11-18 18:08:00,1.04835,1.0492,1.04835,1.0492,386600000.0
2009-11-18 18:09:00,1.0492,1.0495,1.0491,1.04915,202600000.0
2009-11-18 18:10:00,1.04915,1.0497,1.04915,1.0496,175300000.0
2009-11-18 18:11:00,1.0496,1.04975,1.04935,1.0495,217900000.0
2009-11-18 18:12:00,1.0495,1.04955,1.0493,1.0495,135800000.0
2009-11-18 18:13:00,1.0495,1.04985,1.0495,1.04985,230900000.0
2009-11-18 18:14:00,1.04985,1.0504,1.0498,1.0498,261600000.0
2009-11-18 18:15:00,1.0498,1.0498,1.04955,1.04965,163700000.0
2009-11-18 18:16:00,1.04965,1.04975,1.0492,1.0492,223000000.0
2009-11-18 18:17:00,1.0492,1.0493,1.04895,1.04905,179300000.0
2009-11-18 18:18:00,1.04905,1.04935,1.049,1.04925,157800000.0
2009-11-18 18:19:00,1.04925,1.0496,1.04925,1.0495,99200000.0
2009-11-18 18:20:00,1.0495,1.04965,1.0494,1.0496,199600000.0
2009-11-18 18:21:00,1.0496,1.0498,1.0494,1.0498,255100000.0
2009-11-18 18:22:00,1.0498,1.04985,1.0492,1.04945,240300000.0
2009-11-18 18:23:00,1.0495,1.05005,1.04945,1.0499,171400000.0
2009-11-18 18:24:00,1.0499,1.05005,1.0498,1.05005,101400000.0
2009-11-18 18:25:00,1.05005,1.05015,1.04965,1.05005,128400000.0
2009-11-18 18:26:00,1.0501,1.0501,1.04955,1.04955,198500000.0
2009-11-18 18:27:00,1.04955,1.0499,1.04955,1.0496,189600000.0
2009-11-18 18:28:00,1.04965,1.04965,1.04935,1.04935,143500000.0
2009-11-18 18:29:00,1.04935,1.0498,1.04935,1.0498,104300000.0
2009-11-18 18:30:00,1.04975,1.04985,1.0496,1.0498,144000000.0
2009-11-18 18:31:00,1.0498,1.0498,1.04955,1.04975,100400000.0
2009-11-18 18:32:00,1.04975,1.05025,1.0497,1.05025,117000000.0
2009-11-18 18:33:00,1.05025,1.05035,1.0494,1.0494,208900000.0
2009-11-18 18:34:00,1.0494,1.04975,1.0494,1.04975,131000000.0
2009-11-18 18:35:00,1.0497,1.0497,1.0494,1.04955,215000000.0
2009-11-18 18:36:00,1.04955,1.0497,1.04955,1.0496,196300000.0
2009-11-18 18:37:00,1.0496,1.04995,1.04955,1.0498,152700000.0
2009-11-18 18:38:00,1.0499,1.05015,1.04985,1.0501,92000000.0
2009-11-18 18:39:00,1.05005,1.0501,1.0498,1.05005,91600000.0
2009-11-18 18:40:00,1.05005,1.0502,1.05005,1.0501,70800000.0
2009-11-18 18:41:00,1.0501,1.0501,1.04965,1.0497,136200000.0
2009-11-18 18:42:00,1.04965,1.0497,1.0495,1.04955,80000000.0
2009-11-18 18:43:00,1.04955,1.04985,1.04955,1.0497,95900000.0
2009-11-18 18:44:00,1.0497,1.04975,1.04965,1.0497,41600000.0
2009-11-18 18:45:00,1.0497,1.0499,1.04965,1.04975,97900000.0
2009-11-18 18:46:00,1.0498,1.0503,1.0498,1.0502,71600000.0
2009-11-18 18:47:00,1.0502,1.0502,1.04965,1.04965,99900000.0
2009-11-18 18:48:00,1.0496,1.05,1.0494,1.05,278700000.0
2009-11-18 18:49:00,1.05005,1.0502,1.04945,1.04975,462099999.0
2009-11-18 18:50:00,1.04975,1.0498,1.04955,1.0496,58000000.0
2009-11-18 18:51:00,1.04965,1.04985,1.04955,1.04985,65400000.0
2009-11-18 18:52:00,1.04985,1.04985,1.0497,1.0497,24200000.0
2009-11-18 18:53:00,1.0497,1.05,1.0496,1.04995,198000000.0
2009-11-18 18:54:00,1.04995,1.05,1.0497,1.04995,141700000.0
2009-11-18 18:55:00,1.04995,1.0502,1.04985,1.05,188600000.0
2009-11-18 18:56:00,1.05,1.05015,1.04985,1.05005,131500000.0
2009-11-18 18:57:00,1.05005,1.05035,1.05005,1.0502,401400000.0
2009-11-18 18:58:00,1.05015,1.0503,1.05005,1.05015,197800000.0
2009-11-18 18:59:00,1.05015,1.0503,1.0495,1.04965,427599999.0
2009-11-18 19:00:00,1.04965,1.05015,1.04965,1.05015,313399999.0
2009-11-18 19:01:00,1.05015,1.05035,1.04995,1.04995,266400000.0
2009-11-18 19:02:00,1.04995,1.0503,1.0499,1.05025,275200000.0
2009-11-18 19:03:00,1.0503,1.05055,1.0503,1.05045,362900000.0
2009-11-18 19:04:00,1.05045,1.05045,1.05045,1.05045,63200000.0
2009-11-18 19:05:00,1.0505,1.0505,1.05025,1.0503,212100000.0
2009-11-18 19:06:00,1.0503,1.05045,1.0502,1.0502,284300000.0
2009-11-18 19:07:00,1.0502,1.05055,1.0502,1.0505,203900000.0
2009-11-18 19:08:00,1.0505,1.0505,1.0503,1.05045,271800000.0
2009-11-18 19:09:00,1.0505,1.05055,1.05035,1.05035,153800000.0
2009-11-18 19:10:00,1.0503,1.0503,1.05015,1.05015,211000000.0
2009-11-18 19:11:00,1.05015,1.05025,1.0498,1.05015,492800000.0
2009-11-18 19:12:00,1.0501,1.0506,1.0501,1.05055,364200000.0
2009-11-18 19:13:00,1.05055,1.0506,1.0505,1.0506,303300000.0
2009-11-18 19:14:00,1.0506,1.0507,1.0506,1.05065,149700000.0
2009-11-18 19:15:00,1.05065,1.05165,1.05065,1.05165,268400000.0
2009-11-18 19:16:00,1.0517,1.0522,1.05165,1.0519,428999999.0
2009-11-18 19:17:00,1.05185,1.0521,1.05165,1.05175,246400000.0
2009-11-18 19:18:00,1.0518,1.05195,1.05165,1.05195,148500000.0
2009-11-18 19:19:00,1.0519,1.05195,1.0518,1.05185,133700000.0
2009-11-18 19:20:00,1.0518,1.0519,1.05155,1.05155,395800000.0
2009-11-18 19:21:00,1.05155,1.05215,1.0515,1.05215,387300000.0
2009-11-18 19:22:00,1.05215,1.05225,1.05205,1.0521,351700000.0
2009-11-18 19:23:00,1.0521,1.0521,1.0518,1.05195,227100000.0
2009-11-18 19:24:00,1.05195,1.05205,1.05175,1.052,225500000.0
2009-11-18 19:25:00,1.052,1.05215,1.05195,1.05215,334300000.0
2009-11-18 19:26:00,1.05215,1.05365,1.05215,1.05335,543500001.0
2009-11-18 19:27:00,1.05325,1.05335,1.0528,1.05295,630700002.0
2009-11-18 19:28:00,1.05295,1.05295,1.0528,1.0528,238000000.0
2009-11-18 19:29:00,1.0528,1.053,1.0527,1.05295,313500000.0
2009-11-18 19:30:00,1.053,1.0531,1.05285,1.05305,380600000.0
2009-11-18 19:31:00,1.05305,1.05305,1.05265,1.05275,227300000.0
2009-11-18 19:32:00,1.0527,1.0529,1.0524,1.0524,218600000.0
2009-11-18 19:33:00,1.0524,1.0525,1.0524,1.05245,343500000.0
2009-11-18 19:34:00,1.05245,1.0529,1.05235,1.05275,452599999.0
2009-11-18 19:35:00,1.05275,1.0528,1.05255,1.05255,606200000.0
2009-11-18 19:36:00,1.05255,1.05255,1.0521,1.0524,328900000.0
2009-11-18 19:37:00,1.0524,1.05265,1.0524,1.05265,254900000.0
2009-11-18 19:38:00,1.0526,1.05285,1.0526,1.0528,201600000.0
2009-11-18 19:39:00,1.05285,1.05285,1.05225,1.05225,153700000.0
2009-11-18 19:40:00,1.0522,1.0523,1.05215,1.0523,75400000.0
2009-11-18 19:41:00,1.05235,1.05235,1.05215,1.05215,113400000.0
2009-11-18 19:42:00,1.05225,1.0523,1.052,1.0523,49700000.0
2009-11-18 19:43:00,1.05225,1.05225,1.05205,1.05205,109100000.0
2009-11-18 19:44:00,1.05205,1.05205,1.0515,1.05155,267300000.0
2009-11-18 19:45:00,1.05155,1.0516,1.05135,1.05135,262500000.0
2009-11-18 19:46:00,1.05135,1.05145,1.05135,1.05135,61600000.0
2009-11-18 19:47:00,1.05135,1.05145,1.05135,1.05145,244600000.0
2009-11-18 19:48:00,1.0514,1.05185,1.0514,1.0518,266700000.0
2009-11-18 19:49:00,1.0518,1.05205,1.0518,1.05195,221800000.0
2009-11-18 19:50:00,1.05195,1.0521,1.0518,1.05205,175300000.0
2009-11-18 19:51:00,1.05205,1.05225,1.05205,1.05225,57200000.0
2009-11-18 19:52:00,1.05235,1.05235,1.0523,1.0523,24400000.0
2009-11-18 19:53:00,1.0523,1.0525,1.05225,1.05225,144600000.0
2009-11-18 19:54:00,1.05225,1.05245,1.05225,1.05235,201700000.0
2009-11-18 19:55:00,1.05245,1.0532,1.05235,1.0531,226800000.0
2009-11-18 19:56:00,1.0532,1.05345,1.0532,1.05335,147200000.0
2009-11-18 19:57:00,1.05335,1.05355,1.05285,1.0529,161400000.0
2009-11-18 19:58:00,1.05295,1.05335,1.0529,1.0531,146300000.0
2009-11-18 19:59:00,1.05305,1.05315,1.05285,1.05305,292800001.0
2009-11-18 20:00:00,1.0531,1.05365,1.0531,1.05365,205200000.0
2009-11-18 20:01:00,1.05365,1.05365,1.0534,1.0536,211500000.0
2009-11-18 20:02:00,1.05365,1.0545,1.05355,1.05425,236300000.0
2009-11-18 20:03:00,1.05425,1.05475,1.05425,1.0547,566699999.0
2009-11-18 20:04:00,1.0547,1.05475,1.05415,1.0542,516599999.0
2009-11-18 20:05:00,1.05415,1.05455,1.054,1.05455,271200000.0
2009-11-18 20:06:00,1.05455,1.0552,1.05455,1.055,461100000.0
2009-11-18 20:07:00,1.055,1.0551,1.0547,1.0547,394300001.0
2009-11-18 20:08:00,1.0547,1.05495,1.0546,1.05485,250900000.0
2009-11-18 20:09:00,1.05485,1.05485,1.0546,1.0546,41800000.0
2009-11-18 20:10:00,1.05455,1.05455,1.05425,1.05425,86800000.0
2009-11-18 20:11:00,1.05425,1.05425,1.0539,1.054,261700000.0
2009-11-18 20:12:00,1.054,1.0543,1.05385,1.0539,241400000.0
2009-11-18 20:13:00,1.0539,1.0539,1.0535,1.05375,147000000.0
2009-11-18 20:14:00,1.05375,1.05395,1.05355,1.05375,279300000.0
2009-11-18 20:15:00,1.05375,1.05425,1.05375,1.05425,290800000.0
2009-11-18 20:16:00,1.05425,1.05425,1.0541,1.05425,73600000.0
2009-11-18 20:17:00,1.0542,1.0542,1.05395,1.054,131000000.0
2009-11-18 20:18:00,1.054,1.0543,1.05385,1.05425,159600000.0
2009-11-18 20:19:00,1.05425,1.05475,1.05425,1.05475,117600000.0
2009-11-18 20:20:00,1.05475,1.05495,1.05465,1.0549,60400000.0
2009-11-18 20:21:00,1.05495,1.05535,1.0549,1.05535,94700000.0
2009-11-18 20:22:00,1.0553,1.0553,1.055,1.05505,71600000.0
2009-11-18 20:23:00,1.0551,1.0551,1.05465,1.0548,84800000.0
2009-11-18 20:24:00,1.0548,1.0548,1.05475,1.0548,46400000.0
2009-11-18 20:25:00,1.0548,1.05525,1.0548,1.0551,126200000.0
2009-11-18 20:26:00,1.0551,1.05515,1.05485,1.0549,86600000.0
2009-11-18 20:27:00,1.05495,1.055,1.0547,1.0548,113800000.0
2009-11-18 20:28:00,1.05485,1.05485,1.05475,1.05475,56000000.0
2009-11-18 20:29:00,1.0547,1.05475,1.05445,1.05445,273400000.0
2009-11-18 20:30:00,1.05445,1.05445,1.05435,1.05435,303400000.0
2009-11-18 20:31:00,1.0543,1.0543,1.05415,1.05415,172900000.0
2009-11-18 20:32:00,1.05405,1.05415,1.05405,1.05415,152100000.0
2009-11-18 20:33:00,1.05425,1.0545,1.05415,1.05445,246700001.0
2009-11-18 20:34:00,1.05445,1.05465,1.05425,1.0546,186500000.0
2009-11-18 20:35:00,1.0546,1.0546,1.05435,1.0544,99900000.0
2009-11-18 20:36:00,1.0544,1.0545,1.0544,1.0545,35900000.0
2009-11-18 20:37:00,1.0545,1.0545,1.05435,1.05435,133600000.0
2009-11-18 20:38:00,1.05435,1.05435,1.05415,1.0542,229400000.0
2009-11-18 20:39:00,1.0542,1.05425,1.05415,1.05425,228800000.0
2009-11-18 20:40:00,1.0542,1.05425,1.054,1.05405,276400000.0
2009-11-18 20:41:00,1.054,1.0541,1.054,1.0541,82400000.0
2009-11-18 20:42:00,1.0541,1.05425,1.0541,1.0542,44800000.0
2009-11-18 20:43:00,1.05425,1.05435,1.0541,1.05415,141000000.0
2009-11-18 20:44:00,1.05415,1.0542,1.0541,1.0542,302400000.0
2009-11-18 20:45:00,1.05425,1.05435,1.0542,1.0543,19200000.0
2009-11-18 20:46:00,1.05425,1.05435,1.05415,1.05435,74100000.0
2009-11-18 20:47:00,1.0543,1.05475,1.0542,1.05475,260300000.0
2009-11-18 20:48:00,1.05475,1.05475,1.05465,1.05465,109000000.0
2009-11-18 20:49:00,1.0546,1.0547,1.05455,1.05455,157900000.0
2009-11-18 20:50:00,1.05455,1.0546,1.05455,1.0546,196000000.0
2009-11-18 20:51:00,1.05455,1.05475,1.0544,1.0546,174500001.0
2009-11-18 20:52:00,1.0546,1.0546,1.0544,1.0544,84800000.0
2009-11-18 20:53:00,1.0544,1.05455,1.05435,1.05455,76500000.0
2009-11-18 20:54:00,1.05455,1.05455,1.05445,1.05445,124800000.0
2009-11-18 20:55:00,1.0545,1.05465,1.0545,1.0546,119200000.0
2009-11-18 20:56:00,1.0546,1.05475,1.0546,1.0547,61800000.0
2009-11-18 20:57:00,1.05475,1.05525,1.05475,1.05515,139700000.0
2009-11-18 20:58:00,1.05515,1.0552,1.05515,1.05515,35200000.0
2009-11-18 20:59:00,1.05515,1.05515,1.05505,1.0551,109600000.0
2009-11-18 21:00:00,1.0551,1.05525,1.055,1.055,210700000.0
2009-11-18 21:01:00,1.055,1.05505,1.0548,1.05485,409000000.0
2009-11-18 21:02:00,1.05485,1.05485,1.05465,1.0547,157300000.0
2009-11-18 21:03:00,1.0547,1.0548,1.0547,1.05475,62700000.0
2009-11-18 21:04:00,1.05475,1.0549,1.05465,1.05485,304700000.0
2009-11-18 21:05:00,1.0549,1.0551,1.0549,1.0551,194800000.0
2009-11-18 21:06:00,1.05515,1.0552,1.0549,1.0549,392900000.0
2009-11-18 21:07:00,1.0549,1.05495,1.0546,1.0547,285600000.0
2009-11-18 21:08:00,1.0547,1.0547,1.0544,1.0545,198100000.0
2009-11-18 21:09:00,1.0545,1.0545,1.05425,1.05425,324200000.0
2009-11-18 21:10:00,1.0542,1.05425,1.0541,1.05415,208200000.0
2009-11-18 21:11:00,1.05415,1.05425,1.05405,1.0542,236800000.0
2009-11-18 21:12:00,1.0542,1.05435,1.0542,1.05425,248700000.0
2009-11-18 21:13:00,1.05425,1.05425,1.05395,1.0541,280000000.0
2009-11-18 21:14:00,1.0541,1.0541,1.05405,1.0541,149000000.0
2009-11-18 21:15:00,1.0541,1.0541,1.0538,1.0539,144700000.0
2009-11-18 21:16:00,1.0539,1.054,1.05385,1.054,167000000.0
2009-11-18 21:17:00,1.054,1.05405,1.0539,1.054,139200000.0
2009-11-18 21:18:00,1.054,1.05415,1.054,1.0541,96700000.0
2009-11-18 21:19:00,1.0541,1.05465,1.0541,1.0546,228000000.0
2009-11-18 21:20:00,1.0546,1.0546,1.0544,1.0545,229500000.0
2009-11-18 21:21:00,1.05445,1.05445,1.05435,1.0544,181800000.0
2009-11-18 21:22:00,1.0544,1.05455,1.0544,1.05455,148200000.0
2009-11-18 21:23:00,1.05455,1.05455,1.05435,1.05435,348600000.0
2009-11-18 21:24:00,1.05435,1.05455,1.05425,1.05425,282900000.0
2009-11-18 21:25:00,1.0543,1.0543,1.05415,1.05415,68200000.0
2009-11-18 21:26:00,1.05415,1.05415,1.05415,1.05415,271200000.0
2009-11-18 21:27:00,1.05415,1.05435,1.05405,1.0543,365100000.0
2009-11-18 21:28:00,1.05425,1.05435,1.05415,1.05435,329000000.0
2009-11-18 21:29:00,1.05435,1.05445,1.05435,1.05445,172700000.0
2009-11-18 21:30:00,1.05445,1.05455,1.05445,1.05455,360500000.0
2009-11-18 21:31:00,1.05465,1.05475,1.0546,1.0547,53000000.0
2009-11-18 21:32:00,1.05465,1.05475,1.0546,1.05475,207700000.0
2009-11-18 21:33:00,1.05475,1.05495,1.05475,1.05495,223500000.0
2009-11-18 21:34:00,1.05495,1.05495,1.05475,1.05475,187200000.0
2009-11-18 21:35:00,1.0548,1.0548,1.05465,1.05465,196200000.0
2009-11-18 21:36:00,1.0547,1.0547,1.0547,1.0547,13200000.0
2009-11-18 21:37:00,1.05475,1.0548,1.05455,1.0546,295100000.0
2009-11-18 21:38:00,1.0546,1.0548,1.05455,1.05475,168400000.0
2009-11-18 21:39:00,1.05475,1.05475,1.0546,1.05465,252300000.0
2009-11-18 21:40:00,1.05465,1.05465,1.05455,1.05455,358200000.0
2009-11-18 21:41:00,1.05455,1.0546,1.05445,1.05445,393000000.0
2009-11-18 21:42:00,1.0545,1.0548,1.0545,1.0547,196200000.0
2009-11-18 21:43:00,1.0547,1.0547,1.05455,1.0546,313499999.0
2009-11-18 21:44:00,1.0546,1.0547,1.0546,1.0547,212000000.0
2009-11-18 21:45:00,1.0547,1.05525,1.0547,1.05525,248500000.0
2009-11-18 21:46:00,1.0553,1.0555,1.05525,1.05545,373700000.0
2009-11-18 21:47:00,1.05545,1.0555,1.0552,1.05525,260800000.0
2009-11-18 21:48:00,1.0554,1.0557,1.0554,1.05555,379700000.0
2009-11-18 21:49:00,1.05545,1.0556,1.05545,1.05555,317700000.0
2009-11-18 21:50:00,1.05555,1.0557,1.0555,1.05565,458699999.0
2009-11-18 21:51:00,1.0557,1.05575,1.0555,1.05565,227200000.0
2009-11-18 21:52:00,1.05565,1.05565,1.0556,1.0556,59200000.0
2009-11-18 21:53:00,1.0556,1.05665,1.0556,1.0564,552100000.0
2009-11-18 21:54:00,1.0564,1.0567,1.0564,1.0567,126600000.0
2009-11-18 21:55:00,1.0569,1.0574,1.05675,1.05685,426200000.0
2009-11-18 21:56:00,1.05665,1.05685,1.05665,1.0567,127200000.0
2009-11-18 21:57:00,1.0567,1.0567,1.05655,1.05665,368399999.0
2009-11-18 21:58:00,1.0566,1.05675,1.0566,1.05665,345700000.0
2009-11-18 21:59:00,1.05675,1.05695,1.05665,1.05685,617000001.0
2009-11-18 22:00:00,1.0568,1.0572,1.05655,1.05705,579100002.0
2009-11-18 22:01:00,1.05705,1.05735,1.057,1.05725,203400000.0
2009-11-18 22:02:00,1.05725,1.05825,1.05725,1.05765,430600000.0
2009-11-18 22:03:00,1.0576,1.05775,1.0574,1.0575,466500000.0
2009-11-18 22:04:00,1.05755,1.0578,1.0573,1.0575,316300000.0
2009-11-18 22:05:00,1.0575,1.0577,1.05725,1.05725,373900000.0
2009-11-18 22:06:00,1.05725,1.05725,1.0567,1.05675,192600000.0
2009-11-18 22:07:00,1.05675,1.05675,1.0562,1.0564,386200000.0
2009-11-18 22:08:00,1.05645,1.05645,1.05635,1.0564,73000000.0
2009-11-18 22:09:00,1.05635,1.05635,1.0562,1.05635,212900000.0
2009-11-18 22:10:00,1.05635,1.0565,1.0563,1.0563,217500000.0
2009-11-18 22:11:00,1.0563,1.05635,1.0561,1.0562,165300000.0
2009-11-18 22:12:00,1.05625,1.0568,1.05625,1.0567,96300000.0
2009-11-18 22:13:00,1.0567,1.0567,1.05645,1.05665,138000000.0
2009-11-18 22:14:00,1.05665,1.05665,1.05635,1.05635,109500000.0
2009-11-18 22:15:00,1.05635,1.05635,1.0559,1.0559,237100000.0
2009-11-18 22:16:00,1.0559,1.0559,1.0557,1.05575,197599999.0
2009-11-18 22:17:00,1.05575,1.0558,1.05575,1.0558,138700000.0
2009-11-18 22:18:00,1.0558,1.0558,1.05565,1.05565,150000001.0
2009-11-18 22:19:00,1.05565,1.05585,1.05565,1.0558,177500000.0
2009-11-18 22:20:00,1.0558,1.05585,1.0557,1.05585,79900000.0
2009-11-18 22:21:00,1.05585,1.0559,1.0557,1.0557,64300000.0
2009-11-18 22:22:00,1.05575,1.05575,1.0557,1.0557,71000000.0
2009-11-18 22:23:00,1.0557,1.05585,1.0557,1.0558,260700000.0
2009-11-18 22:24:00,1.0558,1.0558,1.0555,1.0557,171900000.0
2009-11-18 22:25:00,1.0556,1.05565,1.0556,1.05565,12000000.0
2009-11-18 22:26:00,1.05565,1.05575,1.05555,1.05565,52000000.0
2009-11-18 22:27:00,1.05565,1.05565,1.0554,1.05565,181000000.0
2009-11-18 22:28:00,1.05565,1.05565,1.05525,1.0554,301499999.0
2009-11-18 22:29:00,1.0554,1.05555,1.0553,1.05555,272100000.0
2009-11-18 22:30:00,1.05555,1.05555,1.0553,1.0553,172300000.0
2009-11-18 22:31:00,1.0553,1.05575,1.05515,1.0557,270300000.0
2009-11-18 22:32:00,1.0558,1.0559,1.05565,1.05575,84000000.0
2009-11-18 22:33:00,1.05575,1.05585,1.05575,1.0558,45000000.0
2009-11-18 22:34:00,1.05575,1.05595,1.05575,1.0559,41600000.0
2009-11-18 22:35:00,1.05585,1.05595,1.0558,1.0559,50400000.0
2009-11-18 22:36:00,1.0559,1.0559,1.0558,1.05585,40800000.0
2009-11-18 22:37:00,1.05585,1.05585,1.05565,1.05565,82300000.0
2009-11-18 22:38:00,1.05565,1.05595,1.05565,1.05595,121200000.0
2009-11-18 22:39:00,1.05595,1.05625,1.05595,1.05625,68800000.0
2009-11-18 22:40:00,1.05635,1.05655,1.05625,1.05625,240900000.0
2009-11-18 22:41:00,1.05625,1.05625,1.0558,1.05585,153100000.0
2009-11-18 22:42:00,1.05585,1.0559,1.05585,1.0559,10700000.0
2009-11-18 22:43:00,1.0559,1.0559,1.05565,1.0557,168200000.0
2009-11-18 22:44:00,1.0557,1.05585,1.0556,1.0556,281200000.0
2009-11-18 22:45:00,1.05565,1.0558,1.0556,1.05565,92800000.0
2009-11-18 22:46:00,1.05565,1.0558,1.05565,1.0558,63500000.0
2009-11-18 22:47:00,1.0558,1.056,1.0558,1.05595,62700000.0
2009-11-18 22:48:00,1.05595,1.05605,1.0559,1.05595,27400000.0
2009-11-18 22:49:00,1.05595,1.056,1.0553,1.05535,129700000.0
2009-11-18 22:50:00,1.05535,1.0555,1.0552,1.0552,140800000.0
2009-11-18 22:51:00,1.0552,1.0553,1.05515,1.05515,82300000.0
2009-11-18 22:52:00,1.05515,1.05525,1.0549,1.05525,206300000.0
2009-11-18 22:53:00,1.05515,1.0552,1.05505,1.0551,54700000.0
2009-11-18 22:54:00,1.05515,1.0552,1.05515,1.0552,23200000.0
2009-11-18 22:55:00,1.0551,1.05525,1.05505,1.0551,151800000.0
2009-11-18 22:56:00,1.05505,1.05505,1.0544,1.0545,179200000.0
2009-11-18 22:57:00,1.05455,1.0546,1.05435,1.05455,116200000.0
2009-11-18 22:58:00,1.05455,1.05465,1.05455,1.0546,70800000.0
2009-11-18 22:59:00,1.0545,1.05455,1.0543,1.0543,67000000.0
2009-11-18 23:00:00,1.05435,1.05445,1.05425,1.05435,74100000.0
2009-11-18 23:01:00,1.05435,1.05445,1.0543,1.0543,19200000.0
2009-11-18 23:02:00,1.0543,1.0548,1.05425,1.05475,98100000.0
2009-11-18 23:03:00,1.05475,1.05475,1.05465,1.05475,56000000.0
2009-11-18 23:04:00,1.05475,1.05495,1.05475,1.05495,22400000.0
2009-11-18 23:05:00,1.05495,1.05495,1.0548,1.05485,30000000.0
2009-11-18 23:06:00,1.05485,1.05485,1.05445,1.05445,47900000.0
2009-11-18 23:07:00,1.05445,1.05445,1.05425,1.05425,28300000.0
2009-11-18 23:08:00,1.05425,1.05425,1.0542,1.0542,12000000.0
2009-11-18 23:09:00,1.0542,1.0542,1.054,1.0541,231800000.0
2009-11-18 23:10:00,1.05415,1.05435,1.0541,1.0542,209400000.0
2009-11-18 23:11:00,1.0542,1.0542,1.05415,1.0542,30400000.0
2009-11-18 23:12:00,1.0542,1.0542,1.0542,1.0542,4000000.0
2009-11-18 23:13:00,1.05395,1.05435,1.05395,1.0542,66000000.0
2009-11-18 23:14:00,1.05415,1.05415,1.05395,1.054,65200000.0
2009-11-18 23:15:00,1.0541,1.05415,1.054,1.05415,9600000.0
2009-11-18 23:16:00,1.05415,1.05435,1.0541,1.05435,22300000.0
2009-11-18 23:17:00,1.05435,1.05445,1.0541,1.0541,114000000.0
2009-11-18 23:18:00,1.0542,1.05425,1.05405,1.05405,20000000.0
2009-11-18 23:19:00,1.05405,1.05415,1.05405,1.05415,9200000.0
2009-11-18 23:20:00,1.05415,1.0542,1.05415,1.05415,9600000.0
2009-11-18 23:21:00,1.05415,1.05425,1.05405,1.0541,79400000.0
2009-11-18 23:22:00,1.0542,1.05425,1.0541,1.0541,11200000.0
2009-11-18 23:23:00,1.05425,1.05425,1.05425,1.05425,70400000.0
2009-11-18 23:24:00,1.0543,1.05445,1.0543,1.0544,11200000.0
2009-11-18 23:25:00,1.0544,1.0544,1.05425,1.05435,9600000.0
2009-11-18 23:26:00,1.05435,1.05455,1.05435,1.05445,90900000.0
2009-11-18 23:27:00,1.0545,1.05465,1.0545,1.05465,9600000.0
2009-11-18 23:28:00,1.05465,1.055,1.05465,1.05495,21700000.0
2009-11-18 23:29:00,1.05495,1.05495,1.05485,1.0549,9600000.0
2009-11-18 23:30:00,1.0548,1.0549,1.0546,1.0546,69800000.0
2009-11-18 23:31:00,1.05455,1.05455,1.05445,1.05445,20600000.0
2009-11-18 23:32:00,1.05445,1.0545,1.05445,1.0545,16800000.0
2009-11-18 23:33:00,1.0545,1.0545,1.05415,1.0543,259500000.0
2009-11-18 23:34:00,1.05435,1.05445,1.0543,1.0543,58800000.0
2009-11-18 23:35:00,1.05435,1.05435,1.0543,1.05435,37800000.0
2009-11-18 23:36:00,1.05435,1.05445,1.0543,1.0543,30200000.0
2009-11-18 23:37:00,1.0543,1.0544,1.0543,1.0543,78400000.0
2009-11-18 23:38:00,1.0543,1.0544,1.0543,1.0544,25000000.0
2009-11-18 23:39:00,1.0544,1.05455,1.0543,1.05445,178500000.0
2009-11-18 23:40:00,1.05445,1.05445,1.05445,1.05445,12800000.0
2009-11-18 23:41:00,1.05419,1.05443,1.05419,1.05443,76300000.0
2009-11-18 23:42:00,1.0544,1.0544,1.0542,1.0543,29800000.0
2009-11-18 23:43:00,1.0543,1.0546,1.0542,1.0546,47700000.0
2009-11-18 23:44:00,1.05455,1.0546,1.05445,1.0546,51400000.0
2009-11-18 23:45:00,1.05465,1.05485,1.0546,1.0548,32000000.0
2009-11-18 23:46:00,1.05485,1.05485,1.05475,1.05475,3200000.0
2009-11-18 23:47:00,1.05485,1.05485,1.0544,1.05455,101300000.0
2009-11-18 23:48:00,1.05455,1.0546,1.0542,1.05435,92900000.0
2009-11-18 23:49:00,1.0544,1.0545,1.05425,1.0543,72000000.0
2009-11-18 23:50:00,1.05415,1.05415,1.05382,1.05382,18300000.0
2009-11-18 23:51:00,1.05435,1.05455,1.0543,1.05455,26400000.0
2009-11-18 23:52:00,1.05435,1.05455,1.0543,1.0543,43500000.0
2009-11-18 23:53:00,1.0543,1.05455,1.0543,1.05455,17000000.0
2009-11-18 23:54:00,1.05455,1.05455,1.05445,1.05445,17600000.0
2009-11-18 23:55:00,1.05445,1.05445,1.05445,1.05445,6400000.0
2009-11-18 23:56:00,1.05445,1.05465,1.05445,1.05465,32000000.0
2009-11-18 23:57:00,1.05465,1.05465,1.05435,1.05435,32500000.0
2009-11-18 23:58:00,1.0545,1.0545,1.0542,1.0543,61150000.0
2009-11-18 23:59:00,1.0543,1.05455,1.0543,1.05455,24000000.0
2009-11-19 00:00:00,1.05455,1.05455,1.0542,1.05455,14700000.0
2009-11-19 00:01:00,1.05465,1.0547,1.05465,1.0547,3000000.0
2009-11-19 00:02:00,1.0547,1.0547,1.05425,1.0546,14600000.0
2009-11-19 00:03:00,1.05442,1.05444,1.05428,1.0543,51300000.0
2009-11-19 00:04:00,1.0545,1.05455,1.05445,1.05455,14400000.0
2009-11-19 00:05:00,1.0546,1.0546,1.0546,1.0546,4000000.0
2009-11-19 00:06:00,1.05485,1.05485,1.05445,1.05445,5800000.0
2009-11-19 00:07:00,1.0546,1.0546,1.0546,1.0546,4000000.0
2009-11-19 00:08:00,1.0546,1.0546,1.0546,1.0546,3200000.0
2009-11-19 00:09:00,1.0546,1.0546,1.0546,1.0546,11200000.0
2009-11-19 00:10:00,1.0546,1.05505,1.05435,1.05475,138800000.0
2009-11-19 00:11:00,1.0548,1.05495,1.0548,1.05495,29500000.0
2009-11-19 00:12:00,1.05495,1.0551,1.0549,1.0549,36400000.0
2009-11-19 00:13:00,1.05495,1.05495,1.05455,1.0547,43700000.0
2009-11-19 00:14:00,1.0547,1.0547,1.0547,1.0547,18400000.0
2009-11-19 00:15:00,1.0547,1.0547,1.0547,1.0547,8800000.0
2009-11-19 00:16:00,1.0547,1.05485,1.0547,1.05485,11000000.0
2009-11-19 00:17:00,1.05475,1.05475,1.0547,1.0547,7100000.0
2009-11-19 00:18:00,1.05465,1.0547,1.05465,1.0547,18100000.0
2009-11-19 00:19:00,1.05445,1.0546,1.05445,1.0545,34800000.0
2009-11-19 00:20:00,1.05455,1.0546,1.0545,1.05455,31600000.0
2009-11-19 00:21:00,1.05455,1.05455,1.05455,1.05455,4000000.0
2009-11-19 00:22:00,1.0543,1.0545,1.0543,1.05432,108000000.0
2009-11-19 00:23:00,1.0545,1.05465,1.0545,1.05465,8400000.0
2009-11-19 00:24:00,1.05465,1.05465,1.05455,1.05465,3000000.0
2009-11-19 00:25:00,1.05446,1.05446,1.05416,1.0543,102600000.0
2009-11-19 00:26:00,1.05433,1.05433,1.05418,1.0542,43400000.0
2009-11-19 00:27:00,1.05455,1.0547,1.05455,1.0547,10600000.0
2009-11-19 00:28:00,1.0546,1.0546,1.05455,1.05455,21000000.0
2009-11-19 00:29:00,1.05465,1.05465,1.05445,1.05445,15400000.0
2009-11-19 00:30:00,1.05445,1.05445,1.05445,1.05445,4000000.0
2009-11-19 00:31:00,1.05435,1.05435,1.05405,1.05405,61100000.0
2009-11-19 00:32:00,1.0545,1.0545,1.0545,1.0545,6400000.0
2009-11-19 00:33:00,1.0546,1.05465,1.0546,1.05465,3000000.0
2009-11-19 00:34:00,1.05434,1.05451,1.05434,1.05448,84500000.0
2009-11-19 00:35:00,1.05436,1.05451,1.0543,1.05449,61200000.0
2009-11-19 00:36:00,1.0545,1.05454,1.05431,1.05431,93600000.0
2009-11-19 00:37:00,1.05448,1.05458,1.05436,1.05447,64800000.0
2009-11-19 00:38:00,1.05455,1.05455,1.05455,1.05455,3200000.0
2009-11-19 00:39:00,1.05445,1.05464,1.05439,1.05454,82700000.0
2009-11-19 00:40:00,1.05442,1.0546,1.05442,1.05448,38700000.0
2009-11-19 00:41:00,1.05465,1.05465,1.05465,1.05465,6000000.0
2009-11-19 00:42:00,1.05465,1.05465,1.05445,1.0545,18000000.0
2009-11-19 00:43:00,1.05448,1.0545,1.05439,1.05442,27600000.0
2009-11-19 00:44:00,1.0546,1.0546,1.0546,1.0546,3200000.0
2009-11-19 00:45:00,1.0544,1.05445,1.05436,1.05436,20000000.0
2009-11-19 00:46:00,1.0546,1.0546,1.0546,1.0546,12000000.0
2009-11-19 00:47:00,1.05465,1.05465,1.05465,1.05465,3200000.0
2009-11-19 00:48:00,1.05443,1.05456,1.0543,1.05451,27800000.0
2009-11-19 00:49:00,1.05426,1.0544,1.05426,1.05439,23400000.0
2009-11-19 00:50:00,1.05465,1.05465,1.05465,1.05465,3200000.0
2009-11-19 00:51:00,1.05465,1.05465,1.05435,1.05445,34400000.0
2009-11-19 00:52:00,1.0545,1.0548,1.0545,1.0548,9000000.0
2009-11-19 00:53:00,1.0548,1.0548,1.0548,1.0548,1600000.0
2009-11-19 00:54:00,1.05461,1.05472,1.05447,1.05447,43600000.0
2009-11-19 00:55:00,1.0549,1.055,1.05485,1.0549,25100000.0
2009-11-19 00:56:00,1.055,1.055,1.0547,1.0549,69600000.0
2009-11-19 00:57:00,1.0549,1.0549,1.0549,1.0549,6100000.0
2009-11-19 00:58:00,1.05485,1.05485,1.05485,1.05485,4800000.0
2009-11-19 00:59:00,1.05462,1.05475,1.05453,1.05457,104200000.0
2009-11-19 01:00:00,1.0549,1.0549,1.05485,1.0549,16600000.0
2009-11-19 01:01:00,1.0549,1.0549,1.0546,1.05465,24800000.0
2009-11-19 01:02:00,1.05475,1.05475,1.05465,1.05465,5200000.0
2009-11-19 01:03:00,1.05465,1.05465,1.05465,1.05465,1000000.0
2009-11-19 01:04:00,1.05465,1.05465,1.0546,1.0546,4000000.0
2009-11-19 01:05:00,1.0545,1.05461,1.05438,1.05457,93400000.0
2009-11-19 01:06:00,1.0546,1.05465,1.0546,1.0546,4200000.0
2009-11-19 01:07:00,1.0546,1.0546,1.0546,1.0546,2400000.0
2009-11-19 01:08:00,1.0546,1.0546,1.0546,1.0546,2400000.0
2009-11-19 01:09:00,1.0546,1.0546,1.0546,1.0546,2200000.0
2009-11-19 01:10:00,1.05445,1.05454,1.05437,1.05437,66200000.0
2009-11-19 01:11:00,1.05445,1.05465,1.05443,1.05443,73600000.0
2009-11-19 01:12:00,1.05453,1.05459,1.05443,1.0545,22200000.0
2009-11-19 01:13:00,1.05465,1.05465,1.05465,1.05465,1000000.0
2009-11-19 01:14:00,1.0545,1.05455,1.05439,1.05439,17000000.0
2009-11-19 01:15:00,1.05465,1.05465,1.05465,1.05465,1000000.0
2009-11-19 01:16:00,1.05465,1.05465,1.05465,1.05465,4000000.0
2009-11-19 01:17:00,1.0546,1.05465,1.0546,1.05465,6000000.0
2009-11-19 01:18:00,1.0546,1.0546,1.0546,1.0546,2200000.0
2009-11-19 01:19:00,1.05455,1.05455,1.05455,1.05455,1000000.0
2009-11-19 01:20:00,1.05465,1.05475,1.0545,1.0546,16400000.0
2009-11-19 01:21:00,1.0546,1.05465,1.0546,1.0546,8600000.0
2009-11-19 01:22:00,1.0546,1.05475,1.0546,1.0546,12200000.0
2009-11-19 01:23:00,1.0546,1.0546,1.0546,1.0546,1000000.0
2009-11-19 01:24:00,1.05475,1.0548,1.05475,1.0548,19300000.0
2009-11-19 01:25:00,1.0548,1.0548,1.0548,1.0548,1600000.0
2009-11-19 01:26:00,1.05457,1.0546,1.05438,1.0546,115400000.0
2009-11-19 01:27:00,1.0548,1.0548,1.0548,1.0548,1600000.0
2009-11-19 01:28:00,1.05465,1.05468,1.05455,1.05458,66200000.0
2009-11-19 01:29:00,1.05475,1.05475,1.05475,1.05475,22300000.0
2009-11-19 01:30:00,1.05475,1.05475,1.05475,1.05475,33600000.0
2009-11-19 01:31:00,1.05485,1.05485,1.05475,1.05475,10400000.0
2009-11-19 01:32:00,1.05475,1.05475,1.05475,1.05475,3600000.0
2009-11-19 01:33:00,1.05475,1.05475,1.05475,1.05475,12000000.0
2009-11-19 01:34:00,1.05475,1.05475,1.05475,1.05475,9000000.0
2009-11-19 01:35:00,1.05475,1.05475,1.05475,1.05475,3000000.0
2009-11-19 01:36:00,1.05475,1.05475,1.05475,1.05475,1000000.0
2009-11-19 01:37:00,1.05465,1.05465,1.05465,1.05465,28100000.0
2009-11-19 01:38:00,1.05465,1.05465,1.05465,1.05465,9500000.0
2009-11-19 01:39:00,1.05465,1.05465,1.05455,1.05455,18400000.0
2009-11-19 01:40:00,1.05455,1.05485,1.05455,1.05475,21600000.0
2009-11-19 01:41:00,1.05485,1.0549,1.0548,1.0549,30800000.0
2009-11-19 01:42:00,1.0549,1.0549,1.0549,1.0549,6400000.0
2009-11-19 01:43:00,1.0549,1.0549,1.0548,1.05485,97700000.0
2009-11-19 01:44:00,1.05485,1.0549,1.05485,1.0549,22200000.0
2009-11-19 01:45:00,1.0549,1.0549,1.0549,1.0549,6400000.0
2009-11-19 01:46:00,1.0549,1.0549,1.0549,1.0549,1600000.0
2009-11-19 01:47:00,1.0549,1.0554,1.0549,1.0553,279900000.0
2009-11-19 01:48:00,1.05525,1.0553,1.0552,1.05525,82800000.0
2009-11-19 01:49:00,1.0553,1.0557,1.0553,1.0556,94900000.0
2009-11-19 01:50:00,1.05565,1.05565,1.0555,1.05565,85800000.0
2009-11-19 01:51:00,1.05565,1.05565,1.05565,1.05565,21100000.0
2009-11-19 01:52:00,1.05565,1.05575,1.0556,1.05565,91300000.0
2009-11-19 01:53:00,1.05565,1.05565,1.05565,1.05565,110600000.0
2009-11-19 01:54:00,1.05565,1.05565,1.0556,1.05565,72700000.0
2009-11-19 01:55:00,1.05565,1.05565,1.0556,1.0556,87600000.0
2009-11-19 01:56:00,1.05565,1.05565,1.05555,1.05555,32000000.0
2009-11-19 01:57:00,1.05555,1.05565,1.0555,1.05555,39700000.0
2009-11-19 01:58:00,1.05555,1.05555,1.05545,1.05545,10600000.0
2009-11-19 01:59:00,1.05545,1.05555,1.0552,1.05525,71400000.0
2009-11-19 02:00:00,1.05525,1.0553,1.05505,1.0553,65000000.0
2009-11-19 02:01:00,1.0553,1.05535,1.0553,1.05535,25200000.0
2009-11-19 02:02:00,1.055,1.05523,1.05495,1.05495,54700000.0
2009-11-19 02:03:00,1.05535,1.05535,1.05535,1.05535,7400000.0
2009-11-19 02:04:00,1.05545,1.0555,1.05535,1.0555,6600000.0
2009-11-19 02:05:00,1.05555,1.05565,1.0555,1.05555,34300000.0
2009-11-19 02:06:00,1.05555,1.05565,1.0555,1.05555,79500000.0
2009-11-19 02:07:00,1.05555,1.05555,1.05555,1.05555,24700000.0
2009-11-19 02:08:00,1.05555,1.05565,1.0555,1.0555,20200000.0
2009-11-19 02:09:00,1.05555,1.05555,1.05555,1.05555,29200000.0
2009-11-19 02:10:00,1.05555,1.05555,1.05555,1.05555,12200000.0
2009-11-19 02:11:00,1.05555,1.05565,1.05555,1.0556,13200000.0
2009-11-19 02:12:00,1.05565,1.05565,1.0555,1.05565,15300000.0
2009-11-19 02:13:00,1.05565,1.05575,1.0556,1.05575,8800000.0
2009-11-19 02:14:00,1.05575,1.05575,1.05565,1.05565,2000000.0
2009-11-19 02:15:00,1.05565,1.05565,1.0556,1.0556,20800000.0
2009-11-19 02:16:00,1.0556,1.05575,1.05555,1.0557,59000000.0
2009-11-19 02:17:00,1.05575,1.0558,1.05565,1.0557,28500000.0
2009-11-19 02:18:00,1.05575,1.05575,1.0556,1.05565,39300000.0
2009-11-19 02:19:00,1.05565,1.0557,1.0556,1.05565,24000000.0
2009-11-19 02:20:00,1.05565,1.05565,1.05555,1.05555,18900000.0
2009-11-19 02:21:00,1.05538,1.05538,1.05532,1.05532,9600000.0
2009-11-19 02:22:00,1.05565,1.05565,1.05565,1.05565,13300000.0
2009-11-19 02:23:00,1.05575,1.05575,1.05555,1.05555,25800000.0
2009-11-19 02:24:00,1.05565,1.05575,1.0556,1.05575,22300000.0
2009-11-19 02:25:00,1.05565,1.05585,1.05565,1.0557,64700000.0
2009-11-19 02:26:00,1.05575,1.0561,1.0557,1.0561,45900000.0
2009-11-19 02:27:00,1.0561,1.05635,1.0561,1.05625,20500000.0
2009-11-19 02:28:00,1.05625,1.05645,1.05625,1.05645,37800000.0
2009-11-19 02:29:00,1.05635,1.0564,1.05635,1.05635,14200000.0
2009-11-19 02:30:00,1.0565,1.05655,1.0564,1.0564,20400000.0
2009-11-19 02:31:00,1.0564,1.05645,1.0562,1.05625,12600000.0
2009-11-19 02:32:00,1.05625,1.05625,1.05605,1.0561,33600000.0
2009-11-19 02:33:00,1.05605,1.0561,1.05605,1.0561,9600000.0
2009-11-19 02:34:00,1.0561,1.0561,1.0561,1.0561,1600000.0
2009-11-19 02:35:00,1.0561,1.05635,1.0561,1.0562,11400000.0
2009-11-19 02:36:00,1.0562,1.0563,1.0562,1.0562,6800000.0
2009-11-19 02:37:00,1.05615,1.05615,1.05615,1.05615,3200000.0
2009-11-19 02:38:00,1.05615,1.05615,1.05615,1.05615,4800000.0
2009-11-19 02:39:00,1.05615,1.0562,1.0561,1.05615,58900000.0
2009-11-19 02:40:00,1.05605,1.05605,1.05585,1.05585,29800000.0
2009-11-19 02:41:00,1.05585,1.05585,1.05565,1.05565,66100000.0
2009-11-19 02:42:00,1.05565,1.05565,1.05565,1.05565,15900000.0
2009-11-19 02:43:00,1.05565,1.05565,1.05565,1.05565,8900000.0
2009-11-19 02:44:00,1.05565,1.05565,1.05565,1.05565,17200000.0
2009-11-19 02:45:00,1.05565,1.05565,1.05565,1.05565,15400000.0
2009-11-19 02:46:00,1.05565,1.05575,1.05565,1.05575,8300000.0
2009-11-19 02:47:00,1.05575,1.05575,1.05575,1.05575,5000000.0
2009-11-19 02:48:00,1.05565,1.05585,1.05565,1.0557,22700000.0
2009-11-19 02:49:00,1.05575,1.0558,1.05575,1.0558,9800000.0
2009-11-19 02:50:00,1.05585,1.05625,1.05585,1.05625,28000000.0
2009-11-19 02:51:00,1.05625,1.05655,1.05625,1.05655,32700000.0
2009-11-19 02:52:00,1.05645,1.05665,1.05645,1.0565,31900000.0
2009-11-19 02:53:00,1.0565,1.0565,1.0565,1.0565,9600000.0
2009-11-19 02:54:00,1.0565,1.05655,1.0563,1.0564,56300000.0
2009-11-19 02:55:00,1.0564,1.0564,1.05615,1.05635,77700000.0
2009-11-19 02:56:00,1.05635,1.05645,1.05635,1.05635,35300000.0
2009-11-19 02:57:00,1.05645,1.05655,1.0564,1.0564,60900000.0
2009-11-19 02:58:00,1.0564,1.0565,1.0564,1.0565,8000000.0
2009-11-19 02:59:00,1.0565,1.0565,1.0565,1.0565,9600000.0
2009-11-19 03:00:00,1.05645,1.05645,1.0563,1.05635,101200000.0
2009-11-19 03:01:00,1.05635,1.05635,1.0561,1.05615,55300000.0
2009-11-19 03:02:00,1.0561,1.0561,1.0559,1.0561,95800000.0
2009-11-19 03:03:00,1.05605,1.05635,1.05605,1.0562,30000000.0
2009-11-19 03:04:00,1.05625,1.05635,1.05625,1.0563,13900000.0
2009-11-19 03:05:00,1.0563,1.05635,1.05625,1.05625,14100000.0
2009-11-19 03:06:00,1.05625,1.05625,1.0562,1.0562,12000000.0
2009-11-19 03:07:00,1.0562,1.05625,1.0562,1.05625,14200000.0
2009-11-19 03:08:00,1.05625,1.05655,1.05625,1.05655,60200000.0
2009-11-19 03:09:00,1.05655,1.05655,1.05655,1.05655,2000000.0
2009-11-19 03:10:00,1.05665,1.05675,1.05665,1.0567,48800000.0
2009-11-19 03:11:00,1.05675,1.05695,1.0567,1.05695,117100000.0
2009-11-19 03:12:00,1.05695,1.05695,1.05695,1.05695,33300000.0
2009-11-19 03:13:00,1.05695,1.057,1.05695,1.05695,27300000.0
2009-11-19 03:14:00,1.05695,1.05695,1.0569,1.05695,27200000.0
2009-11-19 03:15:00,1.05695,1.05695,1.0569,1.0569,13000000.0
2009-11-19 03:16:00,1.0569,1.0569,1.0568,1.05685,31900000.0
2009-11-19 03:17:00,1.05685,1.0569,1.0568,1.0569,36500000.0
2009-11-19 03:18:00,1.0569,1.05695,1.05685,1.05695,34700000.0
2009-11-19 03:19:00,1.05695,1.0571,1.05695,1.057,49700000.0
2009-11-19 03:20:00,1.05705,1.05705,1.05695,1.05695,25400000.0
2009-11-19 03:21:00,1.05695,1.05695,1.05695,1.05695,17100000.0
2009-11-19 03:22:00,1.0569,1.0569,1.0569,1.0569,5500000.0
2009-11-19 03:23:00,1.0569,1.05705,1.0569,1.05705,15700000.0
2009-11-19 03:24:00,1.05705,1.0572,1.05705,1.0572,45400000.0
2009-11-19 03:25:00,1.0572,1.0572,1.0572,1.0572,29900000.0
2009-11-19 03:26:00,1.0572,1.05725,1.0572,1.0572,35200000.0
2009-11-19 03:27:00,1.0572,1.0572,1.0572,1.0572,3100000.0
2009-11-19 03:28:00,1.0572,1.05765,1.0572,1.05765,84000000.0
2009-11-19 03:29:00,1.0576,1.05765,1.0576,1.0576,24400000.0
2009-11-19 03:30:00,1.0576,1.0576,1.0576,1.0576,4000000.0
2009-11-19 03:31:00,1.0576,1.0576,1.05745,1.05745,53600000.0
2009-11-19 03:32:00,1.05745,1.05745,1.057,1.05705,37600000.0
2009-11-19 03:33:00,1.05705,1.05715,1.05705,1.05705,36900000.0
2009-11-19 03:34:00,1.05705,1.0573,1.05705,1.0572,54600000.0
2009-11-19 03:35:00,1.0572,1.05735,1.0572,1.0572,16600000.0
2009-11-19 03:36:00,1.0573,1.0573,1.0572,1.05725,14400000.0
2009-11-19 03:37:00,1.05725,1.05725,1.05715,1.05725,56900000.0
2009-11-19 03:38:00,1.0572,1.0572,1.05695,1.057,71700000.0
2009-11-19 03:39:00,1.057,1.0572,1.05695,1.0572,32800000.0
2009-11-19 03:40:00,1.05725,1.05725,1.05725,1.05725,11300000.0
2009-11-19 03:41:00,1.05725,1.05745,1.05725,1.05735,24700000.0
2009-11-19 03:42:00,1.0573,1.05735,1.05725,1.0573,21300000.0
2009-11-19 03:43:00,1.0573,1.0573,1.0573,1.0573,11200000.0
2009-11-19 03:44:00,1.0573,1.0573,1.05725,1.0573,31900000.0
2009-11-19 03:45:00,1.0573,1.0573,1.05725,1.05725,16700000.0
2009-11-19 03:46:00,1.0573,1.0574,1.0573,1.0574,28000000.0
2009-11-19 03:47:00,1.05745,1.0575,1.0574,1.0574,20400000.0
2009-11-19 03:48:00,1.0574,1.0574,1.05715,1.0574,68900000.0
2009-11-19 03:49:00,1.0574,1.0574,1.05735,1.0574,16000000.0
2009-11-19 03:50:00,1.0574,1.05745,1.0574,1.05745,3200000.0
2009-11-19 03:51:00,1.05719,1.05725,1.05697,1.05697,40600000.0
2009-11-19 03:52:00,1.0574,1.0574,1.05735,1.05735,18800000.0
2009-11-19 03:53:00,1.05735,1.05735,1.0571,1.05715,34400000.0
2009-11-19 03:54:00,1.0572,1.0572,1.0571,1.0571,58000000.0
2009-11-19 03:55:00,1.0571,1.0571,1.05695,1.05695,53800000.0
2009-11-19 03:56:00,1.0568,1.05685,1.05675,1.05675,23800000.0
2009-11-19 03:57:00,1.05675,1.05675,1.05675,1.05675,48500000.0
2009-11-19 03:58:00,1.05675,1.05675,1.05675,1.05675,14100000.0
2009-11-19 03:59:00,1.05675,1.05675,1.0565,1.0565,54700000.0
2009-11-19 04:00:00,1.0565,1.05655,1.0565,1.05655,10600000.0
2009-11-19 04:01:00,1.05665,1.05685,1.05665,1.05675,61800000.0
2009-11-19 04:02:00,1.05675,1.05675,1.05675,1.05675,30700000.0
2009-11-19 04:03:00,1.05675,1.05675,1.05675,1.05675,20800000.0
2009-11-19 04:04:00,1.05675,1.05685,1.05675,1.05685,25100000.0
2009-11-19 04:05:00,1.05685,1.05725,1.05685,1.05725,47800000.0
2009-11-19 04:06:00,1.05725,1.05725,1.05715,1.05715,57800000.0
2009-11-19 04:07:00,1.05715,1.05725,1.05715,1.05725,81100000.0
2009-11-19 04:08:00,1.05725,1.05775,1.05725,1.05775,80600000.0
2009-11-19 04:09:00,1.0578,1.0578,1.0577,1.05775,63700000.0
2009-11-19 04:10:00,1.05775,1.05775,1.0577,1.05775,130100000.0
2009-11-19 04:11:00,1.05775,1.05775,1.05765,1.05775,40900000.0
2009-11-19 04:12:00,1.05775,1.05775,1.05775,1.05775,4800000.0
2009-11-19 04:13:00,1.05775,1.05775,1.05765,1.0577,19800000.0
2009-11-19 04:14:00,1.0577,1.05775,1.0576,1.05775,56400000.0
2009-11-19 04:15:00,1.05775,1.058,1.05775,1.05795,58000000.0
2009-11-19 04:16:00,1.05805,1.05805,1.05775,1.05775,64400000.0
2009-11-19 04:17:00,1.0578,1.0581,1.05775,1.05785,26800000.0
2009-11-19 04:18:00,1.0579,1.05795,1.05785,1.05795,11500000.0
2009-11-19 04:19:00,1.0582,1.0582,1.058,1.05805,26500000.0
2009-11-19 04:20:00,1.05761,1.05787,1.05761,1.05787,30000000.0
2009-11-19 04:21:00,1.058,1.05805,1.058,1.058,16000000.0
2009-11-19 04:22:00,1.058,1.05805,1.05795,1.05805,34300000.0
2009-11-19 04:23:00,1.05805,1.05805,1.05805,1.05805,1600000.0
2009-11-19 04:24:00,1.05805,1.05805,1.05785,1.0579,72900000.0
2009-11-19 04:25:00,1.0579,1.058,1.0579,1.058,20000000.0
2009-11-19 04:26:00,1.05772,1.05777,1.05762,1.05763,24200000.0
2009-11-19 04:27:00,1.058,1.05805,1.058,1.05805,9400000.0
2009-11-19 04:28:00,1.0581,1.05845,1.05805,1.0584,45400000.0
2009-11-19 04:29:00,1.0584,1.0584,1.05835,1.0584,22400000.0
2009-11-19 04:30:00,1.0584,1.0585,1.05835,1.05835,33300000.0
2009-11-19 04:31:00,1.05835,1.0585,1.05835,1.0585,22700000.0
2009-11-19 04:32:00,1.0585,1.0585,1.05835,1.05835,59500000.0
2009-11-19 04:33:00,1.05835,1.05845,1.05805,1.05805,53000000.0
2009-11-19 04:34:00,1.05805,1.0585,1.05805,1.0585,59900000.0
2009-11-19 04:35:00,1.05845,1.05845,1.05815,1.05815,42000000.0
2009-11-19 04:36:00,1.05815,1.05815,1.05805,1.05805,24000000.0
2009-11-19 04:37:00,1.05805,1.0581,1.05805,1.05805,12800000.0
2009-11-19 04:38:00,1.05805,1.05805,1.0579,1.0579,25200000.0
2009-11-19 04:39:00,1.0579,1.058,1.0579,1.05795,29000000.0
2009-11-19 04:40:00,1.0579,1.05795,1.0579,1.05795,17800000.0
2009-11-19 04:41:00,1.05795,1.05795,1.05785,1.0579,15600000.0
2009-11-19 04:42:00,1.05785,1.05785,1.0578,1.0578,34900000.0
2009-11-19 04:43:00,1.0578,1.05785,1.0578,1.0578,35600000.0
2009-11-19 04:44:00,1.0578,1.0578,1.05765,1.05765,69000000.0
2009-11-19 04:45:00,1.0576,1.0576,1.05735,1.05735,29800000.0
2009-11-19 04:46:00,1.05735,1.05735,1.05715,1.05715,69800000.0
2009-11-19 04:47:00,1.05715,1.05725,1.0569,1.0569,46700000.0
2009-11-19 04:48:00,1.05695,1.05695,1.0568,1.0568,16200000.0
2009-11-19 04:49:00,1.0568,1.05695,1.05675,1.0569,68900000.0
2009-11-19 04:50:00,1.05695,1.05695,1.0569,1.0569,39200000.0
2009-11-19 04:51:00,1.0569,1.057,1.0569,1.057,27400000.0
2009-11-19 04:52:00,1.057,1.05705,1.057,1.05705,24800000.0
2009-11-19 04:53:00,1.05705,1.0571,1.05705,1.0571,16400000.0
2009-11-19 04:54:00,1.05715,1.05715,1.05715,1.05715,1600000.0
2009-11-19 04:55:00,1.05686,1.05699,1.05673,1.05674,116300000.0
2009-11-19 04:56:00,1.0572,1.05725,1.0572,1.05725,10400000.0
2009-11-19 04:57:00,1.05689,1.05699,1.05676,1.0569,60700000.0
2009-11-19 04:58:00,1.0572,1.0573,1.0572,1.0573,25600000.0
2009-11-19 04:59:00,1.0573,1.0575,1.0573,1.0575,34000000.0
2009-11-19 05:00:00,1.05755,1.0576,1.05755,1.0576,15000000.0
2009-11-19 05:01:00,1.0576,1.05765,1.0576,1.05765,35200000.0
2009-11-19 05:02:00,1.05765,1.05805,1.05765,1.05805,39000000.0
2009-11-19 05:03:00,1.05805,1.05805,1.05805,1.05805,20800000.0
2009-11-19 05:04:00,1.05805,1.05805,1.05805,1.05805,24000000.0
2009-11-19 05:05:00,1.05805,1.05805,1.05795,1.05795,25500000.0
2009-11-19 05:06:00,1.05795,1.05795,1.05775,1.05775,7900000.0
2009-11-19 05:07:00,1.05775,1.05775,1.05725,1.05745,45600000.0
2009-11-19 05:08:00,1.05745,1.05745,1.05745,1.05745,11200000.0
2009-11-19 05:09:00,1.05745,1.05745,1.0574,1.0574,33900000.0
2009-11-19 05:10:00,1.0574,1.0574,1.0574,1.0574,12800000.0
2009-11-19 05:11:00,1.0574,1.0574,1.05725,1.0574,44800000.0
2009-11-19 05:12:00,1.0574,1.0574,1.05725,1.05735,46400000.0
2009-11-19 05:13:00,1.05735,1.05735,1.05725,1.0573,56000000.0
2009-11-19 05:14:00,1.0573,1.0573,1.0573,1.0573,8000000.0
2009-11-19 05:15:00,1.05725,1.0573,1.05725,1.0573,4800000.0
2009-11-19 05:16:00,1.0573,1.0573,1.0573,1.0573,17600000.0
2009-11-19 05:17:00,1.0573,1.0575,1.0573,1.05745,23600000.0
2009-11-19 05:18:00,1.05745,1.05745,1.05735,1.05745,47200000.0
2009-11-19 05:19:00,1.05745,1.05745,1.05745,1.05745,21000000.0
2009-11-19 05:20:00,1.05735,1.0574,1.05735,1.05735,30400000.0
2009-11-19 05:21:00,1.05745,1.0577,1.05745,1.0577,24100000.0
2009-11-19 05:22:00,1.05765,1.05765,1.05765,1.05765,14400000.0
2009-11-19 05:23:00,1.05765,1.05765,1.05755,1.05755,11200000.0
2009-11-19 05:24:00,1.05755,1.05755,1.05745,1.05745,22400000.0
2009-11-19 05:25:00,1.05745,1.0576,1.05745,1.0576,11200000.0
2009-11-19 05:26:00,1.0576,1.0576,1.0576,1.0576,3200000.0
2009-11-19 05:27:00,1.0576,1.0576,1.0576,1.0576,17600000.0
2009-11-19 05:28:00,1.0576,1.0576,1.0576,1.0576,6400000.0
2009-11-19 05:29:00,1.0576,1.0576,1.0576,1.0576,17600000.0
2009-11-19 05:30:00,1.05755,1.0576,1.0575,1.0576,21500000.0
2009-11-19 05:31:00,1.0576,1.05775,1.0576,1.05775,24000000.0
2009-11-19 05:32:00,1.05775,1.05775,1.0577,1.05775,11200000.0
2009-11-19 05:33:00,1.05775,1.05775,1.0577,1.05775,4200000.0
2009-11-19 05:34:00,1.05775,1.05795,1.05775,1.05795,49300000.0
2009-11-19 05:35:00,1.05778,1.05778,1.05761,1.05761,70200000.0
2009-11-19 05:36:00,1.05795,1.05795,1.05795,1.05795,4800000.0
2009-11-19 05:37:00,1.05779,1.05779,1.0576,1.05773,50000000.0
2009-11-19 05:38:00,1.05795,1.05795,1.0579,1.05795,4800000.0
2009-11-19 05:39:00,1.05795,1.05795,1.05795,1.05795,8000000.0
2009-11-19 05:40:00,1.05795,1.05795,1.0579,1.05795,10400000.0
2009-11-19 05:41:00,1.0579,1.0579,1.0579,1.0579,2400000.0
2009-11-19 05:42:00,1.05795,1.05795,1.0579,1.0579,4000000.0
2009-11-19 05:43:00,1.05795,1.0582,1.0579,1.0582,21600000.0
2009-11-19 05:44:00,1.05815,1.05825,1.05815,1.0582,32600000.0
2009-11-19 05:45:00,1.0582,1.05825,1.05815,1.05825,9500000.0
2009-11-19 05:46:00,1.05815,1.05815,1.05815,1.05815,20900000.0
2009-11-19 05:47:00,1.05825,1.05845,1.05815,1.0583,56900000.0
2009-11-19 05:48:00,1.0583,1.0584,1.0583,1.0583,56500000.0
2009-11-19 05:49:00,1.0583,1.0583,1.058,1.05805,33800000.0
2009-11-19 05:50:00,1.0581,1.0582,1.05805,1.05815,35200000.0
2009-11-19 05:51:00,1.0582,1.0582,1.05815,1.05815,26800000.0
2009-11-19 05:52:00,1.05815,1.05835,1.05815,1.05835,28400000.0
2009-11-19 05:53:00,1.0584,1.05845,1.05825,1.05845,24500000.0
2009-11-19 05:54:00,1.05845,1.0585,1.0583,1.0583,46100000.0
2009-11-19 05:55:00,1.0583,1.0583,1.0582,1.0582,17600000.0
2009-11-19 05:56:00,1.05825,1.0583,1.05825,1.05825,29000000.0
2009-11-19 05:57:00,1.05825,1.05835,1.05825,1.05835,23400000.0
2009-11-19 05:58:00,1.05835,1.05845,1.05835,1.05845,18900000.0
2009-11-19 05:59:00,1.05845,1.05845,1.05835,1.05835,23100000.0
2009-11-19 06:00:00,1.0583,1.0583,1.0582,1.0582,20800000.0
2009-11-19 06:01:00,1.0582,1.05825,1.0582,1.0582,28800000.0
2009-11-19 06:02:00,1.05825,1.05825,1.05815,1.05815,19100000.0
2009-11-19 06:03:00,1.05815,1.05815,1.0581,1.0581,14400000.0
2009-11-19 06:04:00,1.0581,1.0581,1.0579,1.05795,21600000.0
2009-11-19 06:05:00,1.058,1.05805,1.058,1.05805,12800000.0
2009-11-19 06:06:00,1.05795,1.05805,1.05795,1.05795,25300000.0
2009-11-19 06:07:00,1.05764,1.05784,1.05764,1.0577,242100003.0
2009-11-19 06:08:00,1.05795,1.05805,1.05795,1.058,26100000.0
2009-11-19 06:09:00,1.058,1.05825,1.058,1.05815,34600000.0
2009-11-19 06:10:00,1.05815,1.0582,1.0581,1.0582,43100000.0
2009-11-19 06:11:00,1.05825,1.05825,1.0582,1.0582,70900000.0
2009-11-19 06:12:00,1.0582,1.0582,1.0582,1.0582,12800000.0
2009-11-19 06:13:00,1.05815,1.05825,1.05815,1.05815,54500000.0
2009-11-19 06:14:00,1.05815,1.05835,1.05815,1.05835,55400000.0
2009-11-19 06:15:00,1.05835,1.05855,1.05825,1.05845,53900000.0
2009-11-19 06:16:00,1.05845,1.0585,1.0583,1.0583,55400000.0
2009-11-19 06:17:00,1.05835,1.05835,1.0583,1.05835,55000000.0
2009-11-19 06:18:00,1.05835,1.05835,1.0582,1.0582,57200000.0
2009-11-19 06:19:00,1.05825,1.05845,1.05825,1.05845,83700000.0
2009-11-19 06:20:00,1.05845,1.0585,1.05845,1.0585,24000000.0
2009-11-19 06:21:00,1.0585,1.0585,1.05835,1.0584,23600000.0
2009-11-19 06:22:00,1.05845,1.0588,1.05845,1.05875,74500000.0
2009-11-19 06:23:00,1.05875,1.05885,1.0587,1.05885,77900000.0
2009-11-19 06:24:00,1.05885,1.0594,1.05885,1.05935,159600000.0
2009-11-19 06:25:00,1.05935,1.05945,1.0589,1.05895,86800000.0
2009-11-19 06:26:00,1.05895,1.059,1.0589,1.059,30400000.0
2009-11-19 06:27:00,1.05905,1.05905,1.0588,1.0588,57600000.0
2009-11-19 06:28:00,1.05875,1.05875,1.05875,1.05875,25600000.0
2009-11-19 06:29:00,1.0587,1.0588,1.05855,1.05855,42400000.0
2009-11-19 06:30:00,1.05855,1.0586,1.05855,1.0586,40200000.0
2009-11-19 06:31:00,1.0586,1.0586,1.05855,1.05855,19200000.0
2009-11-19 06:32:00,1.05855,1.05855,1.058,1.05805,86600000.0
2009-11-19 06:33:00,1.05815,1.0582,1.05815,1.0582,20800000.0
2009-11-19 06:34:00,1.0582,1.0582,1.0581,1.0581,19200000.0
2009-11-19 06:35:00,1.0581,1.05815,1.05775,1.05785,66200000.0
2009-11-19 06:36:00,1.05785,1.0579,1.0578,1.0578,37200000.0
2009-11-19 06:37:00,1.0578,1.05785,1.05775,1.05775,43200000.0
2009-11-19 06:38:00,1.05775,1.05775,1.05775,1.05775,16000000.0
2009-11-19 06:39:00,1.05775,1.05775,1.05775,1.05775,1600000.0
2009-11-19 06:40:00,1.05775,1.05775,1.05775,1.05775,6400000.0
2009-11-19 06:41:00,1.05775,1.05775,1.05775,1.05775,12800000.0
2009-11-19 06:42:00,1.05775,1.05775,1.0577,1.0577,9600000.0
2009-11-19 06:43:00,1.0575,1.05755,1.05745,1.0575,52000000.0
2009-11-19 06:44:00,1.0576,1.05775,1.0576,1.05765,27200000.0
2009-11-19 06:45:00,1.05765,1.0577,1.05765,1.0577,19200000.0
2009-11-19 06:46:00,1.0577,1.05805,1.0577,1.05805,43000000.0
2009-11-19 06:47:00,1.058,1.05865,1.058,1.0583,83000000.0
2009-11-19 06:48:00,1.0583,1.0584,1.0581,1.05825,66400000.0
2009-11-19 06:49:00,1.0582,1.05845,1.0581,1.05845,37400000.0
2009-11-19 06:50:00,1.05845,1.05865,1.0584,1.05865,43400000.0
2009-11-19 06:51:00,1.05865,1.05865,1.05855,1.05855,41500000.0
2009-11-19 06:52:00,1.05855,1.05855,1.0585,1.0585,44600000.0
2009-11-19 06:53:00,1.0585,1.0585,1.0585,1.0585,12800000.0
2009-11-19 06:54:00,1.05845,1.05845,1.05825,1.05825,30400000.0
2009-11-19 06:55:00,1.05825,1.05825,1.05815,1.05815,6400000.0
2009-11-19 06:56:00,1.05815,1.0583,1.05805,1.0583,34700000.0
2009-11-19 06:57:00,1.0583,1.0583,1.05825,1.05825,19200000.0
2009-11-19 06:58:00,1.0583,1.0583,1.05805,1.0582,44000000.0
2009-11-19 06:59:00,1.0582,1.0582,1.05795,1.05805,40800000.0
2009-11-19 07:00:00,1.05805,1.0581,1.058,1.0581,19500000.0
2009-11-19 07:01:00,1.0581,1.05815,1.05805,1.05815,17600000.0
2009-11-19 07:02:00,1.05815,1.05825,1.05815,1.05825,11500000.0
2009-11-19 07:03:00,1.05825,1.05865,1.05825,1.0586,32600000.0
2009-11-19 07:04:00,1.0586,1.0587,1.0586,1.0587,14600000.0
2009-11-19 07:05:00,1.05865,1.05865,1.05865,1.05865,19200000.0
2009-11-19 07:06:00,1.05865,1.05865,1.05865,1.05865,10800000.0
2009-11-19 07:07:00,1.05865,1.05865,1.0586,1.05865,26000000.0
2009-11-19 07:08:00,1.05865,1.05875,1.05865,1.05875,11200000.0
2009-11-19 07:09:00,1.05875,1.05875,1.05875,1.05875,16000000.0
2009-11-19 07:10:00,1.05875,1.05875,1.05865,1.0587,15700000.0
2009-11-19 07:11:00,1.0587,1.0587,1.0586,1.0586,22400000.0
2009-11-19 07:12:00,1.0586,1.0586,1.05825,1.05825,50200000.0
2009-11-19 07:13:00,1.0582,1.05825,1.05815,1.0582,34000000.0
2009-11-19 07:14:00,1.0582,1.0582,1.05815,1.0582,14600000.0
2009-11-19 07:15:00,1.0582,1.0582,1.05815,1.05815,11600000.0
2009-11-19 07:16:00,1.05815,1.0582,1.05815,1.0582,13400000.0
2009-11-19 07:17:00,1.0579,1.05803,1.05777,1.05777,331700000.0
2009-11-19 07:18:00,1.0582,1.05825,1.0582,1.05825,41300000.0
2009-11-19 07:19:00,1.05825,1.0583,1.0582,1.05825,56700000.0
2009-11-19 07:20:00,1.05825,1.05825,1.0582,1.0582,36100000.0
2009-11-19 07:21:00,1.0582,1.0582,1.0582,1.0582,36400000.0
2009-11-19 07:22:00,1.0582,1.05825,1.05815,1.05825,10900000.0
2009-11-19 07:23:00,1.05825,1.05825,1.0582,1.05825,14400000.0
2009-11-19 07:24:00,1.05825,1.05825,1.0582,1.05825,16400000.0
2009-11-19 07:25:00,1.05825,1.05825,1.05825,1.05825,8400000.0
2009-11-19 07:26:00,1.05825,1.05825,1.05825,1.05825,11500000.0
2009-11-19 07:27:00,1.05825,1.05835,1.0582,1.05835,12300000.0
2009-11-19 07:28:00,1.05835,1.05835,1.0581,1.0581,30600000.0
2009-11-19 07:29:00,1.0581,1.05825,1.0581,1.0582,23800000.0
2009-11-19 07:30:00,1.0582,1.05825,1.058,1.058,21100000.0
2009-11-19 07:31:00,1.058,1.058,1.05795,1.05795,41100000.0
2009-11-19 07:32:00,1.05795,1.05795,1.05795,1.05795,1600000.0
2009-11-19 07:33:00,1.05795,1.05815,1.05795,1.05815,35600000.0
2009-11-19 07:34:00,1.05815,1.05815,1.05805,1.05805,56200000.0
2009-11-19 07:35:00,1.05805,1.05805,1.05805,1.05805,78100000.0
2009-11-19 07:36:00,1.05805,1.05805,1.0579,1.0579,34600000.0
2009-11-19 07:37:00,1.05795,1.05805,1.05795,1.05795,14400000.0
2009-11-19 07:38:00,1.05795,1.05805,1.05795,1.05805,33900000.0
2009-11-19 07:39:00,1.05805,1.05805,1.05805,1.05805,12800000.0
2009-11-19 07:40:00,1.0581,1.05815,1.058,1.058,58400000.0
2009-11-19 07:41:00,1.05805,1.05805,1.05785,1.05785,43500000.0
2009-11-19 07:42:00,1.0578,1.0578,1.0578,1.0578,14400000.0
2009-11-19 07:43:00,1.05775,1.05775,1.05775,1.05775,1600000.0
2009-11-19 07:44:00,1.05742,1.05768,1.05742,1.05761,300300000.0
2009-11-19 07:45:00,1.0577,1.0577,1.0574,1.0575,27400000.0
2009-11-19 07:46:00,1.05745,1.05745,1.0574,1.05745,33600000.0
2009-11-19 07:47:00,1.05745,1.05755,1.05745,1.05755,61700000.0
2009-11-19 07:48:00,1.05755,1.05755,1.05745,1.05745,31300000.0
2009-11-19 07:49:00,1.0575,1.0575,1.0575,1.0575,1600000.0
2009-11-19 07:50:00,1.0575,1.0575,1.05745,1.05745,8600000.0
2009-11-19 07:51:00,1.0575,1.0575,1.0575,1.0575,1600000.0
2009-11-19 07:52:00,1.05765,1.05775,1.05765,1.05775,9000000.0
2009-11-19 07:53:00,1.05765,1.05775,1.05765,1.05775,27900000.0
2009-11-19 07:54:00,1.05775,1.0578,1.05775,1.0578,24000000.0
2009-11-19 07:55:00,1.0578,1.0578,1.0577,1.05775,29900000.0
2009-11-19 07:56:00,1.05775,1.058,1.05775,1.058,22000000.0
2009-11-19 07:57:00,1.05805,1.0582,1.058,1.058,42300000.0
2009-11-19 07:58:00,1.058,1.0581,1.058,1.05805,109600000.0
2009-11-19 07:59:00,1.05805,1.05805,1.05805,1.05805,1600000.0
2009-11-19 08:00:00,1.05805,1.05805,1.05805,1.05805,13100000.0
2009-11-19 08:01:00,1.05815,1.05815,1.05775,1.05775,40600000.0
2009-11-19 08:02:00,1.05775,1.05775,1.05775,1.05775,4800000.0
2009-11-19 08:03:00,1.05775,1.05775,1.05775,1.05775,4800000.0
2009-11-19 08:04:00,1.05765,1.05765,1.05765,1.05765,9600000.0
2009-11-19 08:05:00,1.05765,1.05765,1.05765,1.05765,5000000.0
2009-11-19 08:06:00,1.05765,1.05765,1.05765,1.05765,39800000.0
2009-11-19 08:07:00,1.05765,1.05765,1.05765,1.05765,21600000.0
2009-11-19 08:08:00,1.05765,1.0577,1.05765,1.0577,50900000.0
2009-11-19 08:09:00,1.0577,1.0577,1.0577,1.0577,23200000.0
2009-11-19 08:10:00,1.0577,1.05785,1.0577,1.05775,38600000.0
2009-11-19 08:11:00,1.05775,1.05775,1.05765,1.05765,66600000.0
2009-11-19 08:12:00,1.05765,1.05765,1.05765,1.05765,209200000.0
2009-11-19 08:13:00,1.05765,1.05775,1.05765,1.05765,38600000.0
2009-11-19 08:14:00,1.05765,1.05765,1.05765,1.05765,15500000.0
2009-11-19 08:15:00,1.05765,1.05765,1.0574,1.0575,89800000.0
2009-11-19 08:16:00,1.0575,1.05755,1.0574,1.05745,52400000.0
2009-11-19 08:17:00,1.05745,1.0577,1.05745,1.0577,49200000.0
2009-11-19 08:18:00,1.0577,1.0577,1.05765,1.05765,17400000.0
2009-11-19 08:19:00,1.05765,1.05765,1.0575,1.05755,54600000.0
2009-11-19 08:20:00,1.05755,1.0576,1.05755,1.0576,28300000.0
2009-11-19 08:21:00,1.0576,1.0576,1.0576,1.0576,12900000.0
2009-11-19 08:22:00,1.0576,1.0576,1.05735,1.0574,46600000.0
2009-11-19 08:23:00,1.0574,1.0574,1.05735,1.05735,28800000.0
2009-11-19 08:24:00,1.05735,1.0574,1.0573,1.0573,168600000.0
2009-11-19 08:25:00,1.0573,1.0573,1.0573,1.0573,6400000.0
2009-11-19 08:26:00,1.0573,1.0573,1.05725,1.0573,25600000.0
2009-11-19 08:27:00,1.0573,1.0573,1.0573,1.0573,3200000.0
2009-11-19 08:28:00,1.0573,1.05735,1.0573,1.05735,12900000.0
2009-11-19 08:29:00,1.05735,1.0574,1.05735,1.0574,19400000.0
2009-11-19 08:30:00,1.05745,1.05745,1.0574,1.0574,17600000.0
2009-11-19 08:31:00,1.05745,1.05745,1.0574,1.05745,48000000.0
2009-11-19 08:32:00,1.05745,1.05745,1.05745,1.05745,33900000.0
2009-11-19 08:33:00,1.05745,1.05745,1.05745,1.05745,30400000.0
2009-11-19 08:34:00,1.0574,1.0574,1.0574,1.0574,1600000.0
2009-11-19 08:35:00,1.0575,1.05755,1.0575,1.0575,26100000.0
2009-11-19 08:36:00,1.0575,1.05755,1.0575,1.05755,23000000.0
2009-11-19 08:37:00,1.0576,1.0577,1.0576,1.0577,18600000.0
2009-11-19 08:38:00,1.05765,1.0577,1.05765,1.0577,33200000.0
2009-11-19 08:39:00,1.05765,1.05765,1.0576,1.0576,37500000.0
2009-11-19 08:40:00,1.05755,1.05755,1.05745,1.05745,21900000.0
2009-11-19 08:41:00,1.05745,1.05745,1.05735,1.05735,9700000.0
2009-11-19 08:42:00,1.05698,1.05736,1.05698,1.05736,193700000.0
2009-11-19 08:43:00,1.05735,1.05735,1.05725,1.0573,17600000.0
2009-11-19 08:44:00,1.0573,1.05735,1.0573,1.05735,37500000.0
2009-11-19 08:45:00,1.0573,1.05745,1.0573,1.0574,19600000.0
2009-11-19 08:46:00,1.0574,1.0574,1.0574,1.0574,6500000.0
2009-11-19 08:47:00,1.0574,1.0574,1.05735,1.0574,27200000.0
2009-11-19 08:48:00,1.0574,1.0574,1.0574,1.0574,10000000.0
2009-11-19 08:49:00,1.0574,1.05745,1.0574,1.05745,13000000.0
2009-11-19 08:50:00,1.05745,1.05745,1.05745,1.05745,1700000.0
2009-11-19 08:51:00,1.05745,1.05745,1.0574,1.0574,6400000.0
2009-11-19 08:52:00,1.0574,1.0574,1.0574,1.0574,19200000.0
2009-11-19 08:53:00,1.05745,1.05745,1.05745,1.05745,42800000.0
2009-11-19 08:54:00,1.05715,1.05733,1.05681,1.05726,51600000.0
2009-11-19 08:55:00,1.0574,1.05745,1.0574,1.05745,8800000.0
2009-11-19 08:56:00,1.05745,1.0576,1.05745,1.0576,18000000.0
2009-11-19 08:57:00,1.0576,1.05765,1.0576,1.05765,14800000.0
2009-11-19 08:58:00,1.05765,1.05765,1.05735,1.0576,37700000.0
2009-11-19 08:59:00,1.05755,1.05775,1.05755,1.0577,87300000.0
2009-11-19 09:00:00,1.05775,1.0581,1.0577,1.0577,97600000.0
2009-11-19 09:01:00,1.05775,1.05775,1.05745,1.05755,90900000.0
2009-11-19 09:02:00,1.05711,1.05742,1.05691,1.05712,339200000.0
2009-11-19 09:03:00,1.05755,1.0577,1.05755,1.0577,35300000.0
2009-11-19 09:04:00,1.05765,1.0577,1.05765,1.0577,50900000.0
2009-11-19 09:05:00,1.0577,1.0577,1.05735,1.0574,94400000.0
2009-11-19 09:06:00,1.0574,1.0576,1.0574,1.0576,55100000.0
2009-11-19 09:07:00,1.0576,1.0576,1.05735,1.0574,14000000.0
2009-11-19 09:08:00,1.05745,1.05755,1.05735,1.0574,23600000.0
2009-11-19 09:09:00,1.0574,1.05745,1.0574,1.0574,40100000.0
2009-11-19 09:10:00,1.0574,1.05755,1.05735,1.05735,107100000.0
2009-11-19 09:11:00,1.05735,1.05735,1.05675,1.05695,121300000.0
2009-11-19 09:12:00,1.05695,1.05705,1.0569,1.0569,88500000.0
2009-11-19 09:13:00,1.0569,1.0569,1.05685,1.0569,36800000.0
2009-11-19 09:14:00,1.0569,1.0569,1.0569,1.0569,11900000.0
2009-11-19 09:15:00,1.0569,1.05715,1.0569,1.05715,51400000.0
2009-11-19 09:16:00,1.05715,1.0572,1.0571,1.0571,43400000.0
2009-11-19 09:17:00,1.0571,1.0571,1.05685,1.05685,40000000.0
2009-11-19 09:18:00,1.0568,1.0568,1.05675,1.0568,22400000.0
2009-11-19 09:19:00,1.0568,1.05695,1.05675,1.05685,72000000.0
2009-11-19 09:20:00,1.05685,1.05685,1.0568,1.0568,89800000.0
2009-11-19 09:21:00,1.0568,1.0571,1.0568,1.0571,70700000.0
2009-11-19 09:22:00,1.0571,1.0573,1.05705,1.05725,43100000.0
2009-11-19 09:23:00,1.05735,1.05735,1.05705,1.05705,72800000.0
2009-11-19 09:24:00,1.0571,1.0572,1.057,1.057,75000000.0
2009-11-19 09:25:00,1.0571,1.0571,1.05695,1.05695,25600000.0
2009-11-19 09:26:00,1.05705,1.0571,1.05695,1.05705,436499993.0
2009-11-19 09:27:00,1.05705,1.0571,1.05695,1.057,951900016.0
2009-11-19 09:28:00,1.05705,1.0573,1.05705,1.0571,251700000.0
2009-11-19 09:29:00,1.05705,1.0572,1.0569,1.0569,497100002.0
2009-11-19 09:30:00,1.05695,1.057,1.05675,1.057,93200000.0
2009-11-19 09:31:00,1.057,1.057,1.05695,1.057,126500000.0
2009-11-19 09:32:00,1.057,1.057,1.0567,1.05675,100100000.0
2009-11-19 09:33:00,1.05675,1.0568,1.0567,1.05675,73200000.0
2009-11-19 09:34:00,1.0567,1.05675,1.0567,1.05675,26600000.0
2009-11-19 09:35:00,1.05675,1.0572,1.05675,1.057,151200000.0
2009-11-19 09:36:00,1.057,1.05705,1.0569,1.0569,31200000.0
2009-11-19 09:37:00,1.0569,1.05695,1.0567,1.0567,62600000.0
2009-11-19 09:38:00,1.0567,1.05685,1.0567,1.05685,123600000.0
2009-11-19 09:39:00,1.05685,1.05705,1.05685,1.057,152499999.0
2009-11-19 09:40:00,1.057,1.05705,1.057,1.057,47500000.0
2009-11-19 09:41:00,1.057,1.05755,1.057,1.05745,144400000.0
2009-11-19 09:42:00,1.05745,1.0578,1.05725,1.0578,244800000.0
2009-11-19 09:43:00,1.0578,1.05795,1.0578,1.05795,63100000.0
2009-11-19 09:44:00,1.05795,1.05815,1.0578,1.05815,156700000.0
2009-11-19 09:45:00,1.05815,1.05845,1.05815,1.05845,147000000.0
2009-11-19 09:46:00,1.05845,1.0587,1.0584,1.05865,59200000.0
2009-11-19 09:47:00,1.05865,1.05865,1.0585,1.0586,97500000.0
2009-11-19 09:48:00,1.0586,1.0593,1.0586,1.0591,109600000.0
2009-11-19 09:49:00,1.05915,1.05965,1.05905,1.05955,158600000.0
2009-11-19 09:50:00,1.05955,1.06055,1.05955,1.06035,392100000.0
2009-11-19 09:51:00,1.06035,1.0604,1.0591,1.05915,210400000.0
2009-11-19 09:52:00,1.05925,1.0594,1.05915,1.05935,125800000.0
2009-11-19 09:53:00,1.05935,1.0597,1.05935,1.0597,148600000.0
2009-11-19 09:54:00,1.0597,1.0598,1.05965,1.0598,97500000.0
2009-11-19 09:55:00,1.0599,1.0608,1.0599,1.0607,185700000.0
2009-11-19 09:56:00,1.0607,1.0609,1.0604,1.0608,188700000.0
2009-11-19 09:57:00,1.0608,1.0608,1.0601,1.0603,119400000.0
2009-11-19 09:58:00,1.0603,1.06045,1.0603,1.0604,41000000.0
2009-11-19 09:59:00,1.06035,1.06035,1.0597,1.05995,100800000.0
2009-11-19 10:00:00,1.06005,1.06075,1.05985,1.06075,167300000.0
2009-11-19 10:01:00,1.0607,1.061,1.06055,1.0607,197800000.0
2009-11-19 10:02:00,1.06075,1.06105,1.06065,1.061,280600000.0
2009-11-19 10:03:00,1.06105,1.06155,1.06105,1.0611,265000000.0
2009-11-19 10:04:00,1.0612,1.06155,1.0608,1.06145,199400000.0
2009-11-19 10:05:00,1.0615,1.06155,1.0611,1.0611,243200000.0
2009-11-19 10:06:00,1.0611,1.0612,1.0609,1.06105,193900000.0
2009-11-19 10:07:00,1.06105,1.06105,1.0608,1.06085,191600000.0
2009-11-19 10:08:00,1.0609,1.0609,1.0605,1.0607,256000000.0
2009-11-19 10:09:00,1.0607,1.0609,1.0606,1.0606,218800000.0
2009-11-19 10:10:00,1.0606,1.0606,1.05985,1.06055,428600000.0
2009-11-19 10:11:00,1.06045,1.06055,1.06005,1.06035,189500000.0
2009-11-19 10:12:00,1.06035,1.06115,1.06035,1.061,138100000.0
2009-11-19 10:13:00,1.061,1.06145,1.061,1.06145,166100000.0
2009-11-19 10:14:00,1.06155,1.06205,1.06155,1.06205,288600000.0
2009-11-19 10:15:00,1.06205,1.0635,1.062,1.06315,286600000.0
2009-11-19 10:16:00,1.06315,1.0633,1.0628,1.0628,288900000.0
2009-11-19 10:17:00,1.06285,1.06295,1.0626,1.0626,174500000.0
2009-11-19 10:18:00,1.0626,1.0627,1.0621,1.0622,120600000.0
2009-11-19 10:19:00,1.06215,1.06245,1.0618,1.06205,223400000.0
2009-11-19 10:20:00,1.06195,1.0623,1.0618,1.06215,352400000.0
2009-11-19 10:21:00,1.06215,1.0626,1.0621,1.06235,160200000.0
2009-11-19 10:22:00,1.06235,1.06235,1.06165,1.0618,258300000.0
2009-11-19 10:23:00,1.0619,1.06215,1.0619,1.06205,119400000.0
2009-11-19 10:24:00,1.06205,1.06205,1.0617,1.06175,240200000.0
2009-11-19 10:25:00,1.0618,1.06195,1.0612,1.06125,142200000.0
2009-11-19 10:26:00,1.06125,1.06135,1.0611,1.06125,124300000.0
2009-11-19 10:27:00,1.06125,1.06125,1.06035,1.0609,174800000.0
2009-11-19 10:28:00,1.06085,1.06085,1.0604,1.06045,151900000.0
2009-11-19 10:29:00,1.06045,1.0606,1.0604,1.06055,172400001.0
2009-11-19 10:30:00,1.06055,1.06055,1.06015,1.06025,118500000.0
2009-11-19 10:31:00,1.06025,1.0603,1.06015,1.06025,95500000.0
2009-11-19 10:32:00,1.06025,1.06045,1.06015,1.06035,149700000.0
2009-11-19 10:33:00,1.06035,1.0607,1.0602,1.06045,169900000.0
2009-11-19 10:34:00,1.06045,1.06055,1.0601,1.0604,266900000.0
2009-11-19 10:35:00,1.06035,1.06055,1.06025,1.06055,147200000.0
2009-11-19 10:36:00,1.06055,1.06065,1.06045,1.06055,98400000.0
2009-11-19 10:37:00,1.0605,1.06075,1.0605,1.06065,99900000.0
2009-11-19 10:38:00,1.06065,1.06075,1.0604,1.0606,159800000.0
2009-11-19 10:39:00,1.0606,1.0606,1.06025,1.06025,98200000.0
2009-11-19 10:40:00,1.06025,1.06055,1.06015,1.06055,182700000.0
2009-11-19 10:41:00,1.06055,1.06055,1.0604,1.0605,214000000.0
2009-11-19 10:42:00,1.0605,1.0607,1.06025,1.0607,195700000.0
2009-11-19 10:43:00,1.0607,1.0609,1.0604,1.0606,264700000.0
2009-11-19 10:44:00,1.0606,1.0607,1.06055,1.0606,152000000.0
2009-11-19 10:45:00,1.0606,1.0609,1.0606,1.0609,124400000.0
2009-11-19 10:46:00,1.0609,1.06105,1.0608,1.06095,329700000.0
2009-11-19 10:47:00,1.06105,1.06115,1.06075,1.0608,145100000.0
2009-11-19 10:48:00,1.0608,1.061,1.06075,1.0608,239800001.0
2009-11-19 10:49:00,1.06085,1.06085,1.06045,1.06075,178700001.0
2009-11-19 10:50:00,1.06065,1.0607,1.06055,1.06065,116400000.0
2009-11-19 10:51:00,1.06065,1.0607,1.06055,1.06065,43000000.0
2009-11-19 10:52:00,1.06065,1.06065,1.0606,1.06065,57000000.0
2009-11-19 10:53:00,1.06065,1.0607,1.06055,1.06065,87100000.0
2009-11-19 10:54:00,1.06055,1.06055,1.0601,1.06015,198700000.0
2009-11-19 10:55:00,1.06015,1.06015,1.0599,1.06005,160500000.0
2009-11-19 10:56:00,1.06005,1.06005,1.05975,1.0598,150300000.0
2009-11-19 10:57:00,1.0598,1.05995,1.0597,1.0597,136900000.0
2009-11-19 10:58:00,1.05985,1.06,1.05985,1.05985,343700000.0
2009-11-19 10:59:00,1.05985,1.05995,1.05975,1.0598,196400000.0
2009-11-19 11:00:00,1.0598,1.0598,1.0596,1.05965,263800000.0
2009-11-19 11:01:00,1.05965,1.05985,1.05915,1.05915,329800000.0
2009-11-19 11:02:00,1.05915,1.0595,1.0591,1.05935,265800000.0
2009-11-19 11:03:00,1.05935,1.05945,1.05925,1.0594,76100000.0
2009-11-19 11:04:00,1.05935,1.0595,1.05925,1.0595,136100000.0
2009-11-19 11:05:00,1.0595,1.0597,1.0595,1.0597,135900000.0
2009-11-19 11:06:00,1.0597,1.05985,1.0597,1.05985,98000000.0
2009-11-19 11:07:00,1.0598,1.05985,1.05965,1.0597,257500001.0
2009-11-19 11:08:00,1.05965,1.05995,1.0596,1.05995,92700000.0
2009-11-19 11:09:00,1.06,1.06015,1.05985,1.05995,231300000.0
2009-11-19 11:10:00,1.06005,1.06005,1.0599,1.06,33600000.0
2009-11-19 11:11:00,1.06005,1.06005,1.0599,1.05995,41500000.0
2009-11-19 11:12:00,1.05995,1.06005,1.0599,1.06005,132400000.0
2009-11-19 11:13:00,1.06005,1.06025,1.05985,1.06015,185800000.0
2009-11-19 11:14:00,1.06015,1.06055,1.06015,1.06035,208899999.0
2009-11-19 11:15:00,1.06035,1.06055,1.06035,1.06055,130400000.0
2009-11-19 11:16:00,1.06055,1.06095,1.06055,1.0609,279099999.0
2009-11-19 11:17:00,1.0609,1.06105,1.0608,1.06105,213900000.0
2009-11-19 11:18:00,1.06105,1.0617,1.061,1.06165,474800004.0
2009-11-19 11:19:00,1.06165,1.0618,1.0616,1.0616,209900000.0
2009-11-19 11:20:00,1.0617,1.0619,1.0617,1.0619,329500000.0
2009-11-19 11:21:00,1.06195,1.0622,1.06175,1.06175,310100000.0
2009-11-19 11:22:00,1.06175,1.06185,1.06155,1.06155,136600000.0
2009-11-19 11:23:00,1.06155,1.06175,1.0615,1.0616,133300000.0
2009-11-19 11:24:00,1.06155,1.0621,1.0615,1.0621,246100000.0
2009-11-19 11:25:00,1.0621,1.06225,1.0617,1.06175,153600000.0
2009-11-19 11:26:00,1.0617,1.06195,1.06165,1.06195,144100000.0
2009-11-19 11:27:00,1.06195,1.062,1.0619,1.062,109800000.0
2009-11-19 11:28:00,1.062,1.06235,1.0619,1.0623,224900000.0
2009-11-19 11:29:00,1.0623,1.0623,1.062,1.062,171400000.0
2009-11-19 11:30:00,1.06205,1.06215,1.0619,1.0619,183000000.0
2009-11-19 11:31:00,1.06185,1.062,1.0618,1.0618,82900000.0
2009-11-19 11:32:00,1.06175,1.0618,1.06145,1.06145,255600000.0
2009-11-19 11:33:00,1.0615,1.0616,1.0615,1.06155,85700000.0
2009-11-19 11:34:00,1.0615,1.0615,1.06145,1.06145,120199999.0
2009-11-19 11:35:00,1.06145,1.06145,1.06115,1.06125,349800000.0
2009-11-19 11:36:00,1.0612,1.06125,1.06115,1.06125,87200000.0
2009-11-19 11:37:00,1.06125,1.06125,1.06075,1.0608,200600000.0
2009-11-19 11:38:00,1.0608,1.06085,1.0602,1.06025,327500000.0
2009-11-19 11:39:00,1.06025,1.0607,1.0602,1.06045,256800000.0
2009-11-19 11:40:00,1.06045,1.0606,1.0604,1.0605,304900000.0
2009-11-19 11:41:00,1.0605,1.0605,1.06025,1.0603,112900000.0
2009-11-19 11:42:00,1.0603,1.0605,1.0602,1.06045,189000000.0
2009-11-19 11:43:00,1.06045,1.06055,1.06045,1.0605,64300000.0
2009-11-19 11:44:00,1.0605,1.0606,1.0605,1.0606,168700000.0
2009-11-19 11:45:00,1.0606,1.0606,1.06055,1.06055,46300000.0
2009-11-19 11:46:00,1.06055,1.0606,1.06045,1.06045,110700000.0
2009-11-19 11:47:00,1.06045,1.06045,1.06045,1.06045,23600000.0
2009-11-19 11:48:00,1.06045,1.06045,1.06045,1.06045,28200000.0
2009-11-19 11:49:00,1.06045,1.0606,1.06045,1.0605,81300000.0
2009-11-19 11:50:00,1.0606,1.0607,1.06045,1.06045,148100000.0
2009-11-19 11:51:00,1.06045,1.06065,1.0604,1.0604,65800000.0
2009-11-19 11:52:00,1.06045,1.06045,1.06035,1.06035,169400000.0
2009-11-19 11:53:00,1.06035,1.06045,1.06035,1.06045,224800000.0
2009-11-19 11:54:00,1.06045,1.06045,1.06035,1.0604,171300000.0
2009-11-19 11:55:00,1.0604,1.06045,1.06035,1.06035,199800000.0
2009-11-19 11:56:00,1.06035,1.06035,1.0603,1.06035,210400000.0
2009-11-19 11:57:00,1.06035,1.0607,1.06035,1.0607,74700000.0
2009-11-19 11:58:00,1.0607,1.06085,1.06065,1.0607,155400000.0
2009-11-19 11:59:00,1.06075,1.0609,1.0607,1.0609,84100000.0
2009-11-19 12:00:00,1.0609,1.06115,1.0609,1.06115,51200000.0
2009-11-19 12:01:00,1.06115,1.06135,1.06115,1.06125,70600000.0
2009-11-19 12:02:00,1.06125,1.0617,1.06125,1.06145,188500000.0
2009-11-19 12:03:00,1.0614,1.0614,1.06095,1.061,146100000.0
2009-11-19 12:04:00,1.06095,1.06115,1.06085,1.06085,62100000.0
2009-11-19 12:05:00,1.06085,1.0609,1.06035,1.06045,229900000.0
2009-11-19 12:06:00,1.06045,1.06045,1.06,1.06015,221700000.0
2009-11-19 12:07:00,1.06015,1.06025,1.0599,1.0602,148500000.0
2009-11-19 12:08:00,1.0602,1.0606,1.0602,1.0606,141600000.0
2009-11-19 12:09:00,1.0606,1.0606,1.06055,1.06055,678200001.0
2009-11-19 12:10:00,1.06055,1.0606,1.06015,1.06025,101500000.0
2009-11-19 12:11:00,1.06025,1.06025,1.0598,1.0599,160000000.0
2009-11-19 12:12:00,1.05985,1.05995,1.05985,1.05995,28000000.0
2009-11-19 12:13:00,1.05995,1.06,1.05985,1.05995,44800000.0
2009-11-19 12:14:00,1.05995,1.05995,1.0592,1.05945,127500000.0
2009-11-19 12:15:00,1.05945,1.05945,1.05915,1.05945,124300000.0
2009-11-19 12:16:00,1.05945,1.05955,1.05935,1.05955,58400000.0
2009-11-19 12:17:00,1.05955,1.05965,1.05955,1.05965,17600000.0
2009-11-19 12:18:00,1.05965,1.06005,1.05955,1.06,153400000.0
2009-11-19 12:19:00,1.05995,1.0601,1.05985,1.05985,77800000.0
2009-11-19 12:20:00,1.05985,1.05985,1.05945,1.05965,82600000.0
2009-11-19 12:21:00,1.05965,1.06015,1.0596,1.06005,108900000.0
2009-11-19 12:22:00,1.06005,1.06025,1.06005,1.0602,220200000.0
2009-11-19 12:23:00,1.0603,1.06055,1.06005,1.06055,120100000.0
2009-11-19 12:24:00,1.0606,1.06065,1.0604,1.06055,156500000.0
2009-11-19 12:25:00,1.0606,1.06065,1.0606,1.0606,19500000.0
2009-11-19 12:26:00,1.0606,1.0609,1.0606,1.06085,142800000.0
2009-11-19 12:27:00,1.0609,1.061,1.0608,1.06085,92300000.0
2009-11-19 12:28:00,1.06085,1.0609,1.06085,1.06085,34600000.0
2009-11-19 12:29:00,1.06085,1.06085,1.06085,1.06085,14400000.0
2009-11-19 12:30:00,1.06085,1.06085,1.0607,1.0607,66900000.0
2009-11-19 12:31:00,1.06075,1.06075,1.06045,1.06055,98100000.0
2009-11-19 12:32:00,1.06055,1.0607,1.06055,1.0606,96100000.0
2009-11-19 12:33:00,1.0606,1.0608,1.0605,1.06065,141900000.0
2009-11-19 12:34:00,1.06065,1.06065,1.0605,1.0605,63600000.0
2009-11-19 12:35:00,1.0605,1.0605,1.0605,1.0605,26700000.0
2009-11-19 12:36:00,1.0605,1.06055,1.06045,1.06055,118000000.0
2009-11-19 12:37:00,1.06055,1.06095,1.06055,1.06095,210800000.0
2009-11-19 12:38:00,1.06095,1.0611,1.06085,1.0611,196900000.0
2009-11-19 12:39:00,1.0611,1.06115,1.06085,1.06085,253200000.0
2009-11-19 12:40:00,1.06085,1.06095,1.06085,1.06095,99900000.0
2009-11-19 12:41:00,1.06095,1.06095,1.06085,1.0609,33400000.0
2009-11-19 12:42:00,1.0609,1.06095,1.06065,1.0607,81200000.0
2009-11-19 12:43:00,1.0607,1.0607,1.0605,1.0606,116800000.0
2009-11-19 12:44:00,1.06055,1.06055,1.05995,1.05995,120100000.0
2009-11-19 12:45:00,1.06,1.06,1.0594,1.0595,164100001.0
2009-11-19 12:46:00,1.0595,1.05975,1.0595,1.05975,139800000.0
2009-11-19 12:47:00,1.05975,1.05985,1.05965,1.0598,222000000.0
2009-11-19 12:48:00,1.05985,1.05995,1.05975,1.05985,123900000.0
2009-11-19 12:49:00,1.05985,1.05985,1.0593,1.0593,284300000.0
2009-11-19 12:50:00,1.0593,1.05945,1.05925,1.05935,282000000.0
2009-11-19 12:51:00,1.05935,1.05965,1.0593,1.05945,248900000.0
2009-11-19 12:52:00,1.05945,1.05965,1.0593,1.05955,143400000.0
2009-11-19 12:53:00,1.05955,1.06,1.0595,1.05995,217600000.0
2009-11-19 12:54:00,1.05995,1.05995,1.0599,1.05995,157600000.0
2009-11-19 12:55:00,1.05995,1.06,1.0599,1.05995,81500000.0
2009-11-19 12:56:00,1.05995,1.06055,1.05995,1.0605,261699999.0
2009-11-19 12:57:00,1.06045,1.06055,1.06045,1.0605,100100000.0
2009-11-19 12:58:00,1.0605,1.0606,1.06035,1.06035,85900000.0
2009-11-19 12:59:00,1.06035,1.0604,1.0603,1.0604,75500000.0
2009-11-19 13:00:00,1.06035,1.06035,1.06025,1.06035,186500000.0
2009-11-19 13:01:00,1.0603,1.06055,1.0602,1.0603,193100000.0
2009-11-19 13:02:00,1.0603,1.06045,1.0602,1.0604,164400000.0
2009-11-19 13:03:00,1.06045,1.06065,1.0604,1.06065,188499999.0
2009-11-19 13:04:00,1.0606,1.06095,1.0606,1.0609,516599998.0
2009-11-19 13:05:00,1.06095,1.061,1.0607,1.0608,312399999.0
2009-11-19 13:06:00,1.0608,1.06085,1.0606,1.06075,243100001.0
2009-11-19 13:07:00,1.06075,1.06085,1.0607,1.06085,197200001.0
2009-11-19 13:08:00,1.06085,1.061,1.06075,1.061,474699997.0
2009-11-19 13:09:00,1.0609,1.06115,1.06085,1.06105,204200000.0
2009-11-19 13:10:00,1.061,1.06115,1.06095,1.06115,82100000.0
2009-11-19 13:11:00,1.06115,1.06115,1.0611,1.0611,16000000.0
2009-11-19 13:12:00,1.06115,1.06115,1.061,1.061,15000000.0
2009-11-19 13:13:00,1.061,1.06105,1.061,1.061,12400000.0
2009-11-19 13:14:00,1.061,1.06105,1.0609,1.061,83600000.0
2009-11-19 13:15:00,1.0611,1.0611,1.06095,1.061,11000000.0
2009-11-19 13:16:00,1.06095,1.06095,1.06095,1.06095,14900000.0
2009-11-19 13:17:00,1.0609,1.06115,1.0609,1.06105,67100000.0
2009-11-19 13:18:00,1.06105,1.06125,1.06105,1.06125,180900000.0
2009-11-19 13:19:00,1.06125,1.06125,1.06125,1.06125,97700000.0
2009-11-19 13:20:00,1.06125,1.06135,1.0611,1.0613,97000000.0
2009-11-19 13:21:00,1.0613,1.06155,1.06115,1.0615,161300000.0
2009-11-19 13:22:00,1.06155,1.0618,1.06155,1.0617,132000000.0
2009-11-19 13:23:00,1.0617,1.062,1.0617,1.06185,123200000.0
2009-11-19 13:24:00,1.06185,1.06205,1.0617,1.0618,237800000.0
2009-11-19 13:25:00,1.0618,1.062,1.0618,1.062,121400000.0
2009-11-19 13:26:00,1.062,1.0623,1.0619,1.06205,254900000.0
2009-11-19 13:27:00,1.06205,1.0625,1.06205,1.0622,332300000.0
2009-11-19 13:28:00,1.0622,1.0625,1.0622,1.0623,191100000.0
2009-11-19 13:29:00,1.0623,1.0625,1.06225,1.06225,116800000.0
2009-11-19 13:30:00,1.06225,1.06225,1.06205,1.06205,280100000.0
2009-11-19 13:31:00,1.06205,1.06225,1.062,1.06215,236000000.0
2009-11-19 13:32:00,1.06215,1.0625,1.06215,1.0625,327400001.0
2009-11-19 13:33:00,1.0626,1.06265,1.06235,1.06235,265800000.0
2009-11-19 13:34:00,1.06235,1.0624,1.0622,1.06225,305800000.0
2009-11-19 13:35:00,1.06225,1.06225,1.0619,1.06195,247300000.0
2009-11-19 13:36:00,1.0619,1.06195,1.0618,1.0618,44400000.0
2009-11-19 13:37:00,1.06185,1.06195,1.06145,1.06145,222500000.0
2009-11-19 13:38:00,1.06145,1.062,1.06145,1.062,126200000.0
2009-11-19 13:39:00,1.0621,1.0623,1.06205,1.0623,187299999.0
2009-11-19 13:40:00,1.06225,1.06245,1.06215,1.06235,155200000.0
2009-11-19 13:41:00,1.06235,1.0624,1.0622,1.0623,107000000.0
2009-11-19 13:42:00,1.0623,1.0624,1.0623,1.0623,70700000.0
2009-11-19 13:43:00,1.0624,1.06245,1.0623,1.0623,34900000.0
2009-11-19 13:44:00,1.06235,1.06235,1.0622,1.06225,169800000.0
2009-11-19 13:45:00,1.06225,1.0623,1.06195,1.06195,118400000.0
2009-11-19 13:46:00,1.06195,1.0621,1.0618,1.0618,91000000.0
2009-11-19 13:47:00,1.0618,1.0618,1.06135,1.06135,106300000.0
2009-11-19 13:48:00,1.06135,1.06175,1.06135,1.06165,80000000.0
2009-11-19 13:49:00,1.0617,1.0617,1.06155,1.06165,92800000.0
2009-11-19 13:50:00,1.06165,1.0617,1.0615,1.06155,146000000.0
2009-11-19 13:51:00,1.06155,1.0621,1.06155,1.06205,171800000.0
2009-11-19 13:52:00,1.06205,1.06215,1.06185,1.06185,101000000.0
2009-11-19 13:53:00,1.0618,1.06205,1.0617,1.06205,71200000.0
2009-11-19 13:54:00,1.06205,1.06235,1.062,1.06205,91200000.0
2009-11-19 13:55:00,1.06205,1.06235,1.06205,1.06215,209500000.0
2009-11-19 13:56:00,1.06215,1.06235,1.062,1.06215,166800001.0
2009-11-19 13:57:00,1.06215,1.0625,1.06215,1.06245,115700000.0
2009-11-19 13:58:00,1.06245,1.06245,1.0622,1.06245,232000000.0
2009-11-19 13:59:00,1.06245,1.06245,1.06225,1.06235,205200000.0
2009-11-19 14:00:00,1.06235,1.0626,1.06235,1.0624,175100000.0
2009-11-19 14:01:00,1.0624,1.06245,1.0624,1.0624,28300000.0
2009-11-19 14:02:00,1.0624,1.06245,1.0624,1.06245,90200000.0
2009-11-19 14:03:00,1.06245,1.06245,1.06235,1.06235,296300000.0
2009-11-19 14:04:00,1.06235,1.06245,1.0622,1.06225,107300000.0
2009-11-19 14:05:00,1.0623,1.0623,1.0622,1.06225,101500000.0
2009-11-19 14:06:00,1.06225,1.0623,1.06225,1.06225,71500000.0
2009-11-19 14:07:00,1.06225,1.0623,1.06205,1.06205,218400000.0
2009-11-19 14:08:00,1.062,1.06205,1.06175,1.0618,113300000.0
2009-11-19 14:09:00,1.06175,1.0619,1.06175,1.06185,68900000.0
2009-11-19 14:10:00,1.06185,1.06205,1.0618,1.062,125200000.0
2009-11-19 14:11:00,1.062,1.06205,1.062,1.06205,76100000.0
2009-11-19 14:12:00,1.06205,1.06215,1.062,1.06205,103000000.0
2009-11-19 14:13:00,1.06205,1.06215,1.06205,1.06215,53100000.0
2009-11-19 14:14:00,1.06215,1.06225,1.06215,1.06225,153100000.0
2009-11-19 14:15:00,1.06225,1.06245,1.0621,1.0621,151000000.0
2009-11-19 14:16:00,1.0622,1.0625,1.0622,1.0624,107600000.0
2009-11-19 14:17:00,1.06245,1.06285,1.06235,1.06275,237100000.0
2009-11-19 14:18:00,1.06275,1.06295,1.06275,1.06295,413000000.0
2009-11-19 14:19:00,1.06295,1.06315,1.06285,1.06295,260500000.0
2009-11-19 14:20:00,1.06295,1.06325,1.06285,1.0632,138500000.0
2009-11-19 14:21:00,1.06325,1.06325,1.0627,1.0628,223800000.0
2009-11-19 14:22:00,1.06285,1.06285,1.0624,1.06245,184800000.0
2009-11-19 14:23:00,1.06245,1.0625,1.06195,1.0622,300600000.0
2009-11-19 14:24:00,1.0622,1.06245,1.0622,1.0623,93700000.0
2009-11-19 14:25:00,1.0623,1.06255,1.0623,1.0625,94400000.0
2009-11-19 14:26:00,1.0626,1.06265,1.0625,1.0625,80800000.0
2009-11-19 14:27:00,1.06255,1.06255,1.0624,1.06245,238000000.0
2009-11-19 14:28:00,1.06245,1.06255,1.06235,1.06235,98500000.0
2009-11-19 14:29:00,1.06235,1.06235,1.06185,1.0619,244000000.0
2009-11-19 14:30:00,1.0619,1.0621,1.0619,1.0621,106500000.0
2009-11-19 14:31:00,1.0621,1.0625,1.06205,1.06245,116900000.0
2009-11-19 14:32:00,1.0626,1.063,1.0626,1.06285,201900000.0
2009-11-19 14:33:00,1.06285,1.0632,1.06285,1.0632,147200000.0
2009-11-19 14:34:00,1.06315,1.0635,1.0631,1.0632,177600000.0
2009-11-19 14:35:00,1.0632,1.0633,1.06305,1.0632,420100000.0
2009-11-19 14:36:00,1.0632,1.0632,1.06315,1.0632,118200000.0
2009-11-19 14:37:00,1.0632,1.06355,1.0632,1.06345,510999999.0
2009-11-19 14:38:00,1.0635,1.06355,1.06345,1.06345,120100000.0
2009-11-19 14:39:00,1.06335,1.06345,1.06285,1.06295,263900000.0
2009-11-19 14:40:00,1.0629,1.06315,1.0628,1.06295,351300000.0
2009-11-19 14:41:00,1.06295,1.0631,1.0629,1.06295,343500000.0
2009-11-19 14:42:00,1.06295,1.06295,1.0626,1.06265,263600000.0
2009-11-19 14:43:00,1.06265,1.0632,1.0626,1.06315,494400000.0
2009-11-19 14:44:00,1.06315,1.0632,1.0631,1.0631,452300000.0
2009-11-19 14:45:00,1.0631,1.0632,1.06305,1.06315,628900000.0
2009-11-19 14:46:00,1.06315,1.0634,1.0631,1.0633,243400000.0
2009-11-19 14:47:00,1.0633,1.0633,1.06305,1.06315,458000001.0
2009-11-19 14:48:00,1.06315,1.0634,1.0628,1.0628,310500000.0
2009-11-19 14:49:00,1.06285,1.06305,1.06285,1.06285,233900000.0
2009-11-19 14:50:00,1.06285,1.06295,1.0627,1.06275,183900000.0
2009-11-19 14:51:00,1.06275,1.06295,1.0627,1.06275,308700000.0
2009-11-19 14:52:00,1.06275,1.0628,1.06265,1.06265,246400000.0
2009-11-19 14:53:00,1.06265,1.06265,1.06205,1.06205,297100000.0
2009-11-19 14:54:00,1.06205,1.0624,1.06205,1.0624,269700000.0
2009-11-19 14:55:00,1.0624,1.0624,1.0617,1.06175,186900000.0
2009-11-19 14:56:00,1.06175,1.06195,1.0617,1.06175,115000000.0
2009-11-19 14:57:00,1.06175,1.0618,1.0617,1.0617,85700000.0
2009-11-19 14:58:00,1.0617,1.06195,1.0617,1.06175,86200000.0
2009-11-19 14:59:00,1.0618,1.06215,1.06175,1.0621,83900000.0
2009-11-19 15:00:00,1.0621,1.0622,1.06195,1.06195,111900000.0
2009-11-19 15:01:00,1.0619,1.06205,1.06125,1.0614,219900000.0
2009-11-19 15:02:00,1.0614,1.0615,1.06105,1.06105,157200000.0
2009-11-19 15:03:00,1.06115,1.0615,1.06115,1.0614,237200000.0
2009-11-19 15:04:00,1.0614,1.0619,1.0614,1.06165,191900000.0
2009-11-19 15:05:00,1.0616,1.0617,1.0616,1.06165,183800000.0
2009-11-19 15:06:00,1.06165,1.0621,1.06165,1.06205,275000000.0
2009-11-19 15:07:00,1.0621,1.0622,1.06205,1.0621,189600000.0
2009-11-19 15:08:00,1.06215,1.0623,1.0619,1.0619,355700001.0
2009-11-19 15:09:00,1.0617,1.06185,1.06165,1.0618,257900000.0
2009-11-19 15:10:00,1.0619,1.0619,1.0618,1.0618,58200000.0
2009-11-19 15:11:00,1.06185,1.0619,1.0617,1.0618,103000000.0
2009-11-19 15:12:00,1.0618,1.06195,1.06155,1.0618,378500000.0
2009-11-19 15:13:00,1.06185,1.0619,1.06175,1.0618,413600000.0
2009-11-19 15:14:00,1.0618,1.0618,1.06125,1.06135,441800000.0
2009-11-19 15:15:00,1.06135,1.06165,1.06135,1.06155,407200000.0
2009-11-19 15:16:00,1.06155,1.0617,1.0615,1.06165,267200000.0
2009-11-19 15:17:00,1.06165,1.06165,1.0615,1.06155,308800000.0
2009-11-19 15:18:00,1.06155,1.0616,1.06135,1.06135,133000000.0
2009-11-19 15:19:00,1.06135,1.06145,1.0612,1.06145,380400000.0
2009-11-19 15:20:00,1.06145,1.06155,1.0614,1.06145,254199999.0
2009-11-19 15:21:00,1.06145,1.06155,1.061,1.06105,795500000.0
2009-11-19 15:22:00,1.06105,1.06105,1.06105,1.06105,221400000.0
2009-11-19 15:23:00,1.06105,1.0616,1.06105,1.06135,673399999.0
2009-11-19 15:24:00,1.06135,1.06175,1.06125,1.06175,458600000.0
2009-11-19 15:25:00,1.06175,1.0618,1.06175,1.06175,150800000.0
2009-11-19 15:26:00,1.06175,1.0619,1.0617,1.06175,320000000.0
2009-11-19 15:27:00,1.06175,1.0622,1.06175,1.06215,122000000.0
2009-11-19 15:28:00,1.06215,1.06215,1.062,1.062,217600000.0
2009-11-19 15:29:00,1.06205,1.06205,1.06185,1.06195,98900000.0
2009-11-19 15:30:00,1.06195,1.06285,1.06195,1.06275,112600000.0
2009-11-19 15:31:00,1.06275,1.063,1.0619,1.0619,248000000.0
2009-11-19 15:32:00,1.0619,1.06255,1.0619,1.06205,237300000.0
2009-11-19 15:33:00,1.06205,1.06215,1.06105,1.06105,280600000.0
2009-11-19 15:34:00,1.0611,1.06165,1.061,1.06115,278500000.0
2009-11-19 15:35:00,1.06115,1.06125,1.0607,1.0611,709100000.0
2009-11-19 15:36:00,1.06125,1.0618,1.0612,1.06165,574600000.0
2009-11-19 15:37:00,1.06165,1.0618,1.0616,1.06175,129700000.0
2009-11-19 15:38:00,1.06185,1.06185,1.0612,1.06145,376800000.0
2009-11-19 15:39:00,1.06145,1.06155,1.06135,1.06155,642500000.0
2009-11-19 15:40:00,1.0615,1.0616,1.0613,1.06145,455600000.0
2009-11-19 15:41:00,1.06145,1.06185,1.06145,1.0618,326200001.0
2009-11-19 15:42:00,1.06175,1.062,1.06165,1.06195,73800000.0
2009-11-19 15:43:00,1.06195,1.062,1.06195,1.06195,71100000.0
2009-11-19 15:44:00,1.06195,1.06205,1.06185,1.06195,174000000.0
2009-11-19 15:45:00,1.06195,1.0626,1.06195,1.06235,200900000.0
2009-11-19 15:46:00,1.0624,1.0626,1.0623,1.06245,111400000.0
2009-11-19 15:47:00,1.06245,1.06245,1.0622,1.06235,286100000.0
2009-11-19 15:48:00,1.0624,1.06265,1.06215,1.0624,499400000.0
2009-11-19 15:49:00,1.06245,1.06255,1.0623,1.0625,199200000.0
2009-11-19 15:50:00,1.0624,1.0624,1.0618,1.0621,554500002.0
2009-11-19 15:51:00,1.0621,1.06215,1.0618,1.0618,654800001.0
2009-11-19 15:52:00,1.06185,1.062,1.06165,1.06165,371300000.0
2009-11-19 15:53:00,1.06165,1.06165,1.06115,1.06125,522300000.0
2009-11-19 15:54:00,1.06125,1.06145,1.06105,1.06125,600900000.0
2009-11-19 15:55:00,1.06135,1.0616,1.06135,1.06145,143400000.0
2009-11-19 15:56:00,1.0614,1.06145,1.0612,1.0614,545800000.0
2009-11-19 15:57:00,1.06145,1.06145,1.0611,1.06115,284200000.0
2009-11-19 15:58:00,1.06115,1.06145,1.06115,1.0613,491300000.0
2009-11-19 15:59:00,1.0613,1.06175,1.06125,1.06145,229300000.0
2009-11-19 16:00:00,1.0614,1.0617,1.06125,1.0615,191600000.0
2009-11-19 16:01:00,1.0615,1.0619,1.0615,1.06155,110600000.0
2009-11-19 16:02:00,1.06155,1.06155,1.0613,1.0613,189700000.0
2009-11-19 16:03:00,1.0613,1.0615,1.0611,1.0615,359500000.0
2009-11-19 16:04:00,1.0615,1.0618,1.0615,1.0616,359799999.0
2009-11-19 16:05:00,1.0616,1.06195,1.0616,1.0616,363100000.0
2009-11-19 16:06:00,1.0616,1.06175,1.0612,1.0616,411700000.0
2009-11-19 16:07:00,1.06165,1.06175,1.0613,1.0613,155100000.0
2009-11-19 16:08:00,1.06135,1.0615,1.0611,1.0613,288599999.0
2009-11-19 16:09:00,1.0613,1.06155,1.0612,1.06135,133800000.0
2009-11-19 16:10:00,1.06135,1.06145,1.06115,1.0614,124200000.0
2009-11-19 16:11:00,1.0614,1.06145,1.0612,1.0612,113000000.0
2009-11-19 16:12:00,1.0612,1.0612,1.06095,1.06095,293900000.0
2009-11-19 16:13:00,1.06095,1.06145,1.06095,1.0614,321000000.0
2009-11-19 16:14:00,1.0614,1.0615,1.0611,1.06125,512300000.0
2009-11-19 16:15:00,1.0612,1.0612,1.0605,1.0605,397100000.0
2009-11-19 16:16:00,1.0605,1.0605,1.0602,1.0602,641400000.0
2009-11-19 16:17:00,1.0602,1.0602,1.05975,1.0599,400300000.0
2009-11-19 16:18:00,1.0599,1.06045,1.05975,1.06045,197200000.0
2009-11-19 16:19:00,1.06045,1.0608,1.06035,1.0608,335700000.0
2009-11-19 16:20:00,1.0608,1.06085,1.06025,1.0604,317800000.0
2009-11-19 16:21:00,1.0605,1.06055,1.06025,1.0603,417300000.0
2009-11-19 16:22:00,1.06035,1.06115,1.0603,1.06105,324000001.0
2009-11-19 16:23:00,1.06105,1.06115,1.06085,1.061,177200000.0
2009-11-19 16:24:00,1.06105,1.0611,1.06095,1.06095,185900000.0
2009-11-19 16:25:00,1.06095,1.06095,1.0608,1.06085,167600000.0
2009-11-19 16:26:00,1.06085,1.0615,1.06085,1.06145,367900000.0
2009-11-19 16:27:00,1.06145,1.06145,1.0613,1.06135,186200000.0
2009-11-19 16:28:00,1.06135,1.0615,1.0613,1.06135,160900000.0
2009-11-19 16:29:00,1.06135,1.06135,1.0611,1.06125,394400000.0
2009-11-19 16:30:00,1.06125,1.0615,1.0611,1.0615,412000001.0
2009-11-19 16:31:00,1.06145,1.06195,1.0614,1.06195,153600000.0
2009-11-19 16:32:00,1.062,1.06245,1.06195,1.0621,283100000.0
2009-11-19 16:33:00,1.0621,1.06225,1.06185,1.06205,374900000.0
2009-11-19 16:34:00,1.06205,1.0625,1.06195,1.0625,99800000.0
2009-11-19 16:35:00,1.06245,1.06275,1.0622,1.06275,130500000.0
2009-11-19 16:36:00,1.06275,1.0634,1.0624,1.06335,364699999.0
2009-11-19 16:37:00,1.0633,1.0638,1.06325,1.06365,290800000.0
2009-11-19 16:38:00,1.0637,1.0638,1.06345,1.06365,267700000.0
2009-11-19 16:39:00,1.06365,1.06465,1.06355,1.06455,376000000.0
2009-11-19 16:40:00,1.06455,1.06565,1.06455,1.06555,855100001.0
2009-11-19 16:41:00,1.0657,1.0657,1.06505,1.06515,436300000.0
2009-11-19 16:42:00,1.06515,1.06715,1.06485,1.06715,621199999.0
2009-11-19 16:43:00,1.06725,1.0674,1.0667,1.0669,581599999.0
2009-11-19 16:44:00,1.06685,1.06695,1.0664,1.06665,816500002.0
2009-11-19 16:45:00,1.06665,1.06745,1.06665,1.06705,503400000.0
2009-11-19 16:46:00,1.0671,1.0671,1.06635,1.06635,206600000.0
2009-11-19 16:47:00,1.06635,1.06645,1.06615,1.06615,472500000.0
2009-11-19 16:48:00,1.06615,1.0668,1.0661,1.06645,382600000.0
2009-11-19 16:49:00,1.06645,1.06715,1.06615,1.06705,341700000.0
2009-11-19 16:50:00,1.06705,1.0682,1.0666,1.0681,492600000.0
2009-11-19 16:51:00,1.0682,1.0686,1.068,1.0683,398100000.0
2009-11-19 16:52:00,1.0683,1.06865,1.06795,1.06815,197600000.0
2009-11-19 16:53:00,1.06815,1.0687,1.0681,1.06865,270300000.0
2009-11-19 16:54:00,1.06865,1.0689,1.06855,1.0688,286700000.0
2009-11-19 16:55:00,1.0688,1.06885,1.068,1.068,277000000.0
2009-11-19 16:56:00,1.068,1.06805,1.0677,1.06805,274200000.0
2009-11-19 16:57:00,1.06805,1.06845,1.0678,1.06835,317700000.0
2009-11-19 16:58:00,1.06835,1.06835,1.0679,1.06795,295600000.0
2009-11-19 16:59:00,1.06795,1.0683,1.0678,1.06825,143300000.0
2009-11-19 17:00:00,1.06825,1.06825,1.06765,1.06785,212200000.0
2009-11-19 17:01:00,1.06785,1.06845,1.06785,1.068,270100000.0
2009-11-19 17:02:00,1.068,1.068,1.0676,1.0676,466900000.0
2009-11-19 17:03:00,1.06765,1.06805,1.0676,1.0676,394400000.0
2009-11-19 17:04:00,1.0677,1.0682,1.0676,1.068,337700000.0
2009-11-19 17:05:00,1.068,1.06845,1.06785,1.06845,372399999.0
2009-11-19 17:06:00,1.06845,1.0688,1.0682,1.06825,292599999.0
2009-11-19 17:07:00,1.06825,1.06825,1.06795,1.06795,504200000.0
2009-11-19 17:08:00,1.06795,1.06855,1.06795,1.06855,340499999.0
2009-11-19 17:09:00,1.06855,1.0686,1.06815,1.06835,292400000.0
2009-11-19 17:10:00,1.0684,1.06855,1.06805,1.06805,174300000.0
2009-11-19 17:11:00,1.06795,1.06815,1.06745,1.0676,270000000.0
2009-11-19 17:12:00,1.0676,1.0676,1.06685,1.06755,360800000.0
2009-11-19 17:13:00,1.0675,1.0676,1.067,1.06725,457800000.0
2009-11-19 17:14:00,1.06725,1.06755,1.06725,1.06735,380500000.0
2009-11-19 17:15:00,1.06735,1.0677,1.06705,1.06755,430900000.0
2009-11-19 17:16:00,1.0676,1.06785,1.0673,1.06745,283900000.0
2009-11-19 17:17:00,1.06745,1.0681,1.06745,1.0681,243700000.0
2009-11-19 17:18:00,1.0681,1.06865,1.0681,1.06845,434400000.0
2009-11-19 17:19:00,1.06845,1.06875,1.06825,1.0687,393100000.0
2009-11-19 17:20:00,1.06865,1.0687,1.06795,1.06795,417200000.0
2009-11-19 17:21:00,1.06795,1.06825,1.0675,1.06785,339000000.0
2009-11-19 17:22:00,1.06785,1.06785,1.06715,1.06745,448900000.0
2009-11-19 17:23:00,1.0675,1.06765,1.06715,1.0673,303000000.0
2009-11-19 17:24:00,1.0673,1.06735,1.06705,1.0673,414800000.0
2009-11-19 17:25:00,1.06725,1.06765,1.06715,1.0673,463400000.0
2009-11-19 17:26:00,1.06725,1.06785,1.06725,1.06785,324899999.0
2009-11-19 17:27:00,1.0679,1.06815,1.0678,1.06795,578700000.0
2009-11-19 17:28:00,1.06795,1.06795,1.06765,1.0679,336000000.0
2009-11-19 17:29:00,1.0679,1.06795,1.06775,1.06785,162200000.0
2009-11-19 17:30:00,1.06785,1.06815,1.0678,1.06815,229000000.0
2009-11-19 17:31:00,1.06815,1.0683,1.06785,1.06825,558700000.0
2009-11-19 17:32:00,1.06825,1.0688,1.06825,1.06875,488200001.0
2009-11-19 17:33:00,1.0687,1.0687,1.06795,1.06805,476999998.0
2009-11-19 17:34:00,1.06805,1.06815,1.06785,1.06785,330399999.0
2009-11-19 17:35:00,1.06785,1.0679,1.06735,1.06735,421500000.0
2009-11-19 17:36:00,1.06735,1.0678,1.067,1.0678,403600001.0
2009-11-19 17:37:00,1.06785,1.06815,1.06785,1.06795,387000000.0
2009-11-19 17:38:00,1.068,1.0682,1.0679,1.06805,162100000.0
2009-11-19 17:39:00,1.06805,1.06815,1.0676,1.06765,182900000.0
2009-11-19 17:40:00,1.06765,1.06815,1.06765,1.06815,498700000.0
2009-11-19 17:41:00,1.06815,1.06825,1.06775,1.06805,618599999.0
2009-11-19 17:42:00,1.06805,1.06815,1.06785,1.06795,408100000.0
2009-11-19 17:43:00,1.0679,1.06805,1.06765,1.0677,301600000.0
2009-11-19 17:44:00,1.06775,1.06795,1.0673,1.0678,211900000.0
2009-11-19 17:45:00,1.0678,1.06815,1.06765,1.06815,268700000.0
2009-11-19 17:46:00,1.06815,1.06845,1.0678,1.06845,263600000.0
2009-11-19 17:47:00,1.0685,1.06855,1.06815,1.06855,176300000.0
2009-11-19 17:48:00,1.06845,1.06855,1.068,1.06855,147600000.0
2009-11-19 17:49:00,1.06855,1.06875,1.0683,1.06835,255300000.0
2009-11-19 17:50:00,1.06845,1.06885,1.06845,1.0686,212300000.0
2009-11-19 17:51:00,1.0686,1.06885,1.06855,1.06885,293100000.0
2009-11-19 17:52:00,1.06885,1.06885,1.0684,1.06865,280999999.0
2009-11-19 17:53:00,1.06865,1.06865,1.06805,1.0682,319200000.0
2009-11-19 17:54:00,1.06815,1.0683,1.06805,1.0682,163800000.0
2009-11-19 17:55:00,1.0682,1.0682,1.068,1.06805,230600000.0
2009-11-19 17:56:00,1.06805,1.0683,1.06795,1.068,218000001.0
2009-11-19 17:57:00,1.068,1.06845,1.0677,1.0682,351099999.0
2009-11-19 17:58:00,1.06815,1.06815,1.06775,1.0678,300200000.0
2009-11-19 17:59:00,1.06785,1.06815,1.0677,1.0677,492600000.0
2009-11-19 18:00:00,1.06765,1.06805,1.0674,1.0679,518999997.0
2009-11-19 18:01:00,1.06785,1.0681,1.0676,1.06775,601599999.0
2009-11-19 18:02:00,1.06775,1.06775,1.0673,1.0673,618500000.0
2009-11-19 18:03:00,1.06735,1.06745,1.06715,1.0673,248600001.0
2009-11-19 18:04:00,1.06745,1.0679,1.06745,1.0677,273500000.0
2009-11-19 18:05:00,1.0677,1.06775,1.06745,1.0677,388300000.0
2009-11-19 18:06:00,1.06775,1.06815,1.06755,1.06815,554600000.0
2009-11-19 18:07:00,1.06815,1.0683,1.0677,1.06785,631300000.0
2009-11-19 18:08:00,1.06785,1.0682,1.0678,1.06815,475000000.0
2009-11-19 18:09:00,1.06815,1.06825,1.06785,1.06785,414500000.0
2009-11-19 18:10:00,1.06795,1.0682,1.0675,1.0678,472000000.0
2009-11-19 18:11:00,1.06775,1.06795,1.06755,1.06795,426199999.0
2009-11-19 18:12:00,1.068,1.06805,1.0677,1.06775,226000000.0
2009-11-19 18:13:00,1.06775,1.06785,1.06715,1.06715,434500000.0
2009-11-19 18:14:00,1.06725,1.06745,1.0671,1.0671,467200000.0
2009-11-19 18:15:00,1.0671,1.0675,1.0671,1.06745,287600000.0
2009-11-19 18:16:00,1.06745,1.06745,1.06725,1.06725,576400000.0
2009-11-19 18:17:00,1.06725,1.06725,1.06705,1.0671,449900000.0
2009-11-19 18:18:00,1.06705,1.0677,1.06705,1.0677,440600000.0
2009-11-19 18:19:00,1.06765,1.06775,1.06745,1.06775,166300000.0
2009-11-19 18:20:00,1.06775,1.06775,1.0676,1.06775,58000000.0
2009-11-19 18:21:00,1.06775,1.06785,1.0674,1.06745,356800001.0
2009-11-19 18:22:00,1.0674,1.0674,1.067,1.06715,584100000.0
2009-11-19 18:23:00,1.06725,1.06735,1.06715,1.06725,200400000.0
2009-11-19 18:24:00,1.06725,1.06725,1.06705,1.06705,721200001.0
2009-11-19 18:25:00,1.06705,1.06715,1.06695,1.067,287700000.0
2009-11-19 18:26:00,1.0671,1.0671,1.06675,1.06675,254000000.0
2009-11-19 18:27:00,1.06675,1.06695,1.06625,1.06625,399199999.0
2009-11-19 18:28:00,1.06625,1.0663,1.06605,1.06615,606900000.0
2009-11-19 18:29:00,1.0662,1.0664,1.06615,1.0664,472400000.0
2009-11-19 18:30:00,1.0664,1.06645,1.06585,1.06605,402900000.0
2009-11-19 18:31:00,1.06605,1.0664,1.06605,1.06625,336300000.0
2009-11-19 18:32:00,1.06625,1.06655,1.0661,1.06615,247500000.0
2009-11-19 18:33:00,1.06615,1.0664,1.06615,1.06635,217000000.0
2009-11-19 18:34:00,1.06635,1.0669,1.06635,1.0669,399100000.0
2009-11-19 18:35:00,1.06695,1.0671,1.06675,1.067,217900000.0
2009-11-19 18:36:00,1.06705,1.06705,1.06665,1.06665,63300000.0
2009-11-19 18:37:00,1.0666,1.0671,1.06655,1.06695,172000000.0
2009-11-19 18:38:00,1.0669,1.06695,1.06655,1.06665,428300000.0
2009-11-19 18:39:00,1.06665,1.0668,1.06655,1.06655,487000000.0
2009-11-19 18:40:00,1.06655,1.0666,1.06645,1.06645,599800000.0
2009-11-19 18:41:00,1.06645,1.06645,1.06635,1.06635,224100000.0
2009-11-19 18:42:00,1.06635,1.0665,1.0663,1.06635,127400000.0
2009-11-19 18:43:00,1.06635,1.06635,1.066,1.06605,232600000.0
2009-11-19 18:44:00,1.06605,1.06615,1.06575,1.06575,149200000.0
2009-11-19 18:45:00,1.06575,1.06605,1.06555,1.06555,535100002.0
2009-11-19 18:46:00,1.06555,1.06575,1.06555,1.06565,416100000.0
2009-11-19 18:47:00,1.06565,1.06595,1.06565,1.06595,776200010.0
2009-11-19 18:48:00,1.06595,1.06605,1.06545,1.0655,116900000.0
2009-11-19 18:49:00,1.0655,1.06555,1.06525,1.06555,239400000.0
2009-11-19 18:50:00,1.06555,1.0659,1.06545,1.0656,395700001.0
2009-11-19 18:51:00,1.0656,1.06605,1.06555,1.06585,250200000.0
2009-11-19 18:52:00,1.06585,1.066,1.06575,1.0659,327000002.0
2009-11-19 18:53:00,1.06585,1.06585,1.0656,1.06565,119200000.0
2009-11-19 18:54:00,1.06565,1.06575,1.06535,1.06535,92100000.0
2009-11-19 18:55:00,1.06535,1.06545,1.06525,1.0653,233300000.0
2009-11-19 18:56:00,1.06525,1.0653,1.0646,1.06465,453700001.0
2009-11-19 18:57:00,1.06465,1.06475,1.0643,1.06465,346200000.0
2009-11-19 18:58:00,1.06465,1.06475,1.06455,1.06465,382800000.0
2009-11-19 18:59:00,1.06465,1.06465,1.0632,1.06335,466500000.0
2009-11-19 19:00:00,1.0634,1.06345,1.06315,1.0634,251500000.0
2009-11-19 19:01:00,1.0635,1.0637,1.06335,1.06345,184300000.0
2009-11-19 19:02:00,1.06345,1.0638,1.06345,1.0638,148700000.0
2009-11-19 19:03:00,1.06385,1.06415,1.0638,1.06415,162300000.0
2009-11-19 19:04:00,1.06415,1.0644,1.06405,1.06435,185000000.0
2009-11-19 19:05:00,1.06435,1.06495,1.06435,1.06485,247800000.0
2009-11-19 19:06:00,1.06485,1.06485,1.0645,1.06465,168100000.0
2009-11-19 19:07:00,1.06465,1.06465,1.0644,1.06445,147000000.0
2009-11-19 19:08:00,1.06445,1.0646,1.06425,1.0643,207300000.0
2009-11-19 19:09:00,1.0643,1.0643,1.0641,1.06415,116000000.0
2009-11-19 19:10:00,1.06415,1.06415,1.0638,1.06385,232300000.0
2009-11-19 19:11:00,1.06385,1.064,1.06345,1.06345,216710000.0
2009-11-19 19:12:00,1.06335,1.06385,1.06335,1.06375,141400000.0
2009-11-19 19:13:00,1.06375,1.06375,1.06355,1.06365,114700000.0
2009-11-19 19:14:00,1.06365,1.06365,1.06355,1.06355,66300000.0
2009-11-19 19:15:00,1.06355,1.0637,1.0634,1.06345,84100000.0
2009-11-19 19:16:00,1.06345,1.06345,1.06315,1.0632,181800000.0
2009-11-19 19:17:00,1.0632,1.06325,1.0629,1.06295,261500000.0
2009-11-19 19:18:00,1.06295,1.06295,1.06285,1.06295,59700000.0
2009-11-19 19:19:00,1.063,1.0635,1.063,1.0635,256100000.0
2009-11-19 19:20:00,1.06355,1.06355,1.0631,1.0631,189800000.0
2009-11-19 19:21:00,1.06305,1.0632,1.06305,1.06315,189200000.0
2009-11-19 19:22:00,1.06315,1.06345,1.06315,1.0633,106600000.0
2009-11-19 19:23:00,1.0633,1.0634,1.06315,1.0633,76000000.0
2009-11-19 19:24:00,1.0633,1.06395,1.0633,1.0638,177800000.0
2009-11-19 19:25:00,1.0638,1.064,1.0635,1.0637,149500000.0
2009-11-19 19:26:00,1.0637,1.0638,1.0635,1.06355,94400000.0
2009-11-19 19:27:00,1.06355,1.06355,1.0631,1.0632,407700000.0
2009-11-19 19:28:00,1.0632,1.0636,1.0632,1.0636,98800000.0
2009-11-19 19:29:00,1.0636,1.0636,1.0635,1.06355,32600000.0
2009-11-19 19:30:00,1.06355,1.06355,1.0632,1.0632,77600000.0
2009-11-19 19:31:00,1.06325,1.0633,1.0632,1.0633,88800000.0
2009-11-19 19:32:00,1.06325,1.06325,1.06275,1.06275,256400000.0
2009-11-19 19:33:00,1.06275,1.06295,1.06275,1.0628,131900000.0
2009-11-19 19:34:00,1.0628,1.06315,1.0628,1.0631,70200000.0
2009-11-19 19:35:00,1.0631,1.06315,1.0628,1.06285,53700000.0
2009-11-19 19:36:00,1.06285,1.06355,1.06285,1.06345,115600000.0
2009-11-19 19:37:00,1.0635,1.06355,1.06305,1.06315,146200000.0
2009-11-19 19:38:00,1.06315,1.0633,1.06315,1.0633,105600000.0
2009-11-19 19:39:00,1.0633,1.06335,1.06325,1.06335,76100000.0
2009-11-19 19:40:00,1.06335,1.06335,1.06335,1.06335,29000000.0
2009-11-19 19:41:00,1.0634,1.06375,1.0634,1.06375,84000000.0
2009-11-19 19:42:00,1.06375,1.06385,1.06375,1.06385,56000000.0
2009-11-19 19:43:00,1.06385,1.064,1.0638,1.0639,129400000.0
2009-11-19 19:44:00,1.0639,1.06395,1.0638,1.0638,82000000.0
2009-11-19 19:45:00,1.06375,1.06375,1.06345,1.06345,281900000.0
2009-11-19 19:46:00,1.06345,1.06345,1.06335,1.06335,281500000.0
2009-11-19 19:47:00,1.06335,1.06335,1.063,1.06305,72000000.0
2009-11-19 19:48:00,1.06305,1.0634,1.06305,1.0634,197600000.0
2009-11-19 19:49:00,1.0634,1.0634,1.06335,1.0634,80100000.0
2009-11-19 19:50:00,1.06345,1.0636,1.06345,1.06355,176400000.0
2009-11-19 19:51:00,1.0636,1.0643,1.0636,1.0642,188700000.0
2009-11-19 19:52:00,1.0642,1.0643,1.0642,1.06425,215000000.0
2009-11-19 19:53:00,1.0642,1.0642,1.06415,1.0642,107200000.0
2009-11-19 19:54:00,1.0642,1.0642,1.06395,1.06415,314900000.0
2009-11-19 19:55:00,1.06415,1.0642,1.06415,1.06415,158500000.0
2009-11-19 19:56:00,1.06415,1.06425,1.0639,1.06395,122200000.0
2009-11-19 19:57:00,1.06395,1.06445,1.06385,1.06445,113000000.0
2009-11-19 19:58:00,1.0645,1.0645,1.06435,1.06445,137400000.0
2009-11-19 19:59:00,1.06455,1.06465,1.0642,1.0643,119200000.0
2009-11-19 20:00:00,1.0643,1.0644,1.0642,1.06435,84800000.0
2009-11-19 20:01:00,1.06435,1.06445,1.0643,1.06435,58400000.0
2009-11-19 20:02:00,1.06435,1.06435,1.06425,1.06435,62200000.0
2009-11-19 20:03:00,1.06435,1.06435,1.06425,1.0643,40000000.0
2009-11-19 20:04:00,1.0643,1.0645,1.0643,1.06435,115200000.0
2009-11-19 20:05:00,1.0644,1.0645,1.0643,1.06435,101600000.0
2009-11-19 20:06:00,1.06435,1.06435,1.06405,1.06415,120800000.0
2009-11-19 20:07:00,1.06415,1.06415,1.06405,1.06415,52500000.0
2009-11-19 20:08:00,1.0641,1.0648,1.064,1.0648,241600000.0
2009-11-19 20:09:00,1.06475,1.0649,1.0645,1.0647,198900000.0
2009-11-19 20:10:00,1.0647,1.06495,1.06465,1.06475,204200000.0
2009-11-19 20:11:00,1.06475,1.0649,1.06465,1.06465,244300000.0
2009-11-19 20:12:00,1.0647,1.06485,1.06455,1.0648,258800000.0
2009-11-19 20:13:00,1.0648,1.0648,1.0647,1.0647,43300000.0
2009-11-19 20:14:00,1.0647,1.0652,1.0647,1.0651,138100000.0
2009-11-19 20:15:00,1.0651,1.0652,1.06495,1.0651,279400001.0
2009-11-19 20:16:00,1.0651,1.06555,1.06505,1.06555,136700000.0
2009-11-19 20:17:00,1.06555,1.06585,1.06545,1.0656,283700000.0
2009-11-19 20:18:00,1.0656,1.0656,1.0655,1.06555,284600000.0
2009-11-19 20:19:00,1.06555,1.0658,1.06555,1.06575,555999999.0
2009-11-19 20:20:00,1.06575,1.06585,1.06555,1.0657,195200000.0
2009-11-19 20:21:00,1.0657,1.0659,1.0657,1.06575,150200000.0
2009-11-19 20:22:00,1.0657,1.0658,1.0657,1.0657,121700000.0
2009-11-19 20:23:00,1.0657,1.0657,1.06545,1.06545,193700000.0
2009-11-19 20:24:00,1.0655,1.0655,1.06535,1.06535,66900000.0
2009-11-19 20:25:00,1.06535,1.06555,1.06525,1.06545,173100000.0
2009-11-19 20:26:00,1.06545,1.06545,1.0654,1.0654,120500000.0
2009-11-19 20:27:00,1.0654,1.0654,1.06535,1.06535,19400000.0
2009-11-19 20:28:00,1.06535,1.06535,1.065,1.06515,376600000.0
2009-11-19 20:29:00,1.06515,1.06535,1.06515,1.0652,345299999.0
2009-11-19 20:30:00,1.0652,1.0653,1.06515,1.06525,322300001.0
2009-11-19 20:31:00,1.06525,1.0653,1.06515,1.0652,142200000.0
2009-11-19 20:32:00,1.0652,1.06525,1.06505,1.06505,85900000.0
2009-11-19 20:33:00,1.06505,1.06505,1.06485,1.06485,94100000.0
2009-11-19 20:34:00,1.06485,1.065,1.0648,1.065,89300000.0
2009-11-19 20:35:00,1.06495,1.065,1.0649,1.06495,168800000.0
2009-11-19 20:36:00,1.06495,1.06495,1.0648,1.0648,85100000.0
2009-11-19 20:37:00,1.0647,1.0647,1.06435,1.06435,145200000.0
2009-11-19 20:38:00,1.06435,1.06435,1.0642,1.0643,81200000.0
2009-11-19 20:39:00,1.0643,1.06445,1.0642,1.0644,47400000.0
2009-11-19 20:40:00,1.0644,1.06455,1.0644,1.0645,36400000.0
2009-11-19 20:41:00,1.06455,1.06455,1.0645,1.06455,14300000.0
2009-11-19 20:42:00,1.0645,1.0645,1.06445,1.06445,15100000.0
2009-11-19 20:43:00,1.06445,1.06465,1.06445,1.0645,80500000.0
2009-11-19 20:44:00,1.06455,1.0646,1.0645,1.06455,79500000.0
2009-11-19 20:45:00,1.06455,1.06455,1.06435,1.0644,71100000.0
2009-11-19 20:46:00,1.0644,1.0644,1.06425,1.0643,40900000.0
2009-11-19 20:47:00,1.06425,1.0645,1.0641,1.06445,105600000.0
2009-11-19 20:48:00,1.06445,1.06445,1.06415,1.0643,164900000.0
2009-11-19 20:49:00,1.0643,1.0644,1.0642,1.06435,95500000.0
2009-11-19 20:50:00,1.06435,1.06435,1.0642,1.0642,38400000.0
2009-11-19 20:51:00,1.06415,1.06415,1.0638,1.0638,62000000.0
2009-11-19 20:52:00,1.0638,1.0638,1.0636,1.0636,137700000.0
2009-11-19 20:53:00,1.0636,1.0636,1.0635,1.06355,82800000.0
2009-11-19 20:54:00,1.06355,1.06355,1.0635,1.06355,141900000.0
2009-11-19 20:55:00,1.06355,1.0636,1.06355,1.06355,54700000.0
2009-11-19 20:56:00,1.06355,1.06355,1.06335,1.0634,142900000.0
2009-11-19 20:57:00,1.0634,1.0634,1.06315,1.06325,131400000.0
2009-11-19 20:58:00,1.0633,1.0633,1.0629,1.06295,85400000.0
2009-11-19 20:59:00,1.06295,1.063,1.0629,1.0629,71400000.0
2009-11-19 21:00:00,1.0629,1.06335,1.0629,1.06325,191100000.0
2009-11-19 21:01:00,1.06325,1.0635,1.06325,1.0635,87700000.0
2009-11-19 21:02:00,1.0635,1.06355,1.0635,1.06355,28100000.0
2009-11-19 21:03:00,1.0636,1.0638,1.0636,1.0638,67600000.0
2009-11-19 21:04:00,1.06385,1.06425,1.0638,1.06425,138600000.0
2009-11-19 21:05:00,1.06425,1.06425,1.06415,1.06415,9000000.0
2009-11-19 21:06:00,1.0642,1.0645,1.0642,1.06445,135000000.0
2009-11-19 21:07:00,1.06445,1.06445,1.06415,1.06415,134500000.0
2009-11-19 21:08:00,1.0642,1.0642,1.0641,1.0641,6400000.0
2009-11-19 21:09:00,1.06415,1.06425,1.064,1.06415,66000000.0
2009-11-19 21:10:00,1.06415,1.0645,1.0641,1.0641,266300000.0
2009-11-19 21:11:00,1.064,1.064,1.0638,1.064,30100000.0
2009-11-19 21:12:00,1.064,1.0641,1.06385,1.064,180400000.0
2009-11-19 21:13:00,1.06405,1.06415,1.06405,1.06415,53300000.0
2009-11-19 21:14:00,1.06415,1.0644,1.06415,1.0644,128900000.0
2009-11-19 21:15:00,1.0644,1.06445,1.06435,1.0644,42600000.0
2009-11-19 21:16:00,1.06445,1.06445,1.0644,1.06445,31200000.0
2009-11-19 21:17:00,1.06445,1.0645,1.06445,1.0645,22700000.0
2009-11-19 21:18:00,1.06445,1.06445,1.06415,1.06425,59400000.0
2009-11-19 21:19:00,1.0642,1.0642,1.06395,1.0641,93600000.0
2009-11-19 21:20:00,1.06415,1.06415,1.06405,1.06405,94800000.0
2009-11-19 21:21:00,1.06405,1.06405,1.0634,1.06355,84000000.0
2009-11-19 21:22:00,1.06355,1.0638,1.06355,1.0636,62900000.0
2009-11-19 21:23:00,1.06355,1.06355,1.0632,1.06325,167800000.0
2009-11-19 21:24:00,1.0633,1.0636,1.0633,1.0635,113400000.0
2009-11-19 21:25:00,1.0635,1.0636,1.06345,1.06355,119600000.0
2009-11-19 21:26:00,1.06355,1.0636,1.06335,1.06355,227600000.0
2009-11-19 21:27:00,1.06355,1.0639,1.0635,1.0639,208300000.0
2009-11-19 21:28:00,1.06395,1.06425,1.06395,1.06405,230000000.0
2009-11-19 21:29:00,1.06405,1.0641,1.0639,1.06395,121200000.0
2009-11-19 21:30:00,1.06395,1.06405,1.0638,1.06395,126300000.0
2009-11-19 21:31:00,1.06405,1.06405,1.06405,1.06405,86400000.0
2009-11-19 21:32:00,1.06405,1.06415,1.064,1.0641,100800000.0
2009-11-19 21:33:00,1.0642,1.0643,1.06415,1.0642,133600000.0
2009-11-19 21:34:00,1.06425,1.06425,1.06415,1.06425,48000000.0
2009-11-19 21:35:00,1.06425,1.06425,1.0642,1.0642,34400000.0
2009-11-19 21:36:00,1.0642,1.0642,1.0642,1.0642,21900000.0
2009-11-19 21:37:00,1.06425,1.0645,1.0642,1.0645,185100000.0
2009-11-19 21:38:00,1.06445,1.06445,1.06435,1.06435,23200000.0
2009-11-19 21:39:00,1.06435,1.06435,1.0642,1.06425,57800000.0
2009-11-19 21:40:00,1.0642,1.06425,1.0642,1.06425,26400000.0
2009-11-19 21:41:00,1.06425,1.06425,1.0635,1.06365,236400000.0
2009-11-19 21:42:00,1.0637,1.06385,1.0635,1.06365,443000000.0
2009-11-19 21:43:00,1.0637,1.06375,1.0633,1.06335,333300000.0
2009-11-19 21:44:00,1.06335,1.06335,1.0632,1.06325,380200010.0
2009-11-19 21:45:00,1.0633,1.06355,1.0631,1.0633,395200000.0
2009-11-19 21:46:00,1.0633,1.06355,1.0632,1.0635,276300000.0
2009-11-19 21:47:00,1.0635,1.06355,1.06345,1.0635,69900000.0
2009-11-19 21:48:00,1.0635,1.0638,1.06345,1.06365,341300000.0
2009-11-19 21:49:00,1.0637,1.0637,1.0636,1.0636,110100000.0
2009-11-19 21:50:00,1.0636,1.06365,1.06325,1.06325,279500000.0
2009-11-19 21:51:00,1.0632,1.0633,1.0628,1.0628,318100000.0
2009-11-19 21:52:00,1.0628,1.06285,1.0625,1.06255,244300000.0
2009-11-19 21:53:00,1.06255,1.06265,1.06255,1.06265,38300000.0
2009-11-19 21:54:00,1.0626,1.0627,1.06255,1.0627,85600000.0
2009-11-19 21:55:00,1.0627,1.0628,1.0627,1.0627,67200000.0
2009-11-19 21:56:00,1.06265,1.06265,1.06255,1.06255,63600000.0
2009-11-19 21:57:00,1.06255,1.06265,1.0624,1.06265,276900000.0
2009-11-19 21:58:00,1.06265,1.0627,1.0625,1.0625,73600000.0
2009-11-19 21:59:00,1.0625,1.0625,1.0624,1.06245,242500000.0
2009-11-19 22:00:00,1.06245,1.0627,1.06245,1.06255,117200000.0
2009-11-19 22:01:00,1.06255,1.06285,1.06255,1.06285,98600000.0
2009-11-19 22:02:00,1.06285,1.06335,1.0628,1.06325,256000000.0
2009-11-19 22:03:00,1.06325,1.06325,1.0631,1.0632,57200000.0
2009-11-19 22:04:00,1.0632,1.0636,1.06305,1.0636,48800000.0
2009-11-19 22:05:00,1.06355,1.0636,1.06345,1.06355,21200000.0
2009-11-19 22:06:00,1.0636,1.0636,1.06325,1.0635,45200000.0
2009-11-19 22:07:00,1.06355,1.0636,1.0635,1.06355,65400000.0
2009-11-19 22:08:00,1.0636,1.0636,1.0635,1.0636,20800000.0
2009-11-19 22:09:00,1.0636,1.0636,1.0631,1.0633,66800000.0
2009-11-19 22:10:00,1.06335,1.0635,1.06335,1.0635,20800000.0
2009-11-19 22:11:00,1.0635,1.06365,1.06345,1.0636,52800000.0
2009-11-19 22:12:00,1.06355,1.0636,1.06345,1.0635,12800000.0
2009-11-19 22:13:00,1.06355,1.0636,1.06345,1.0635,59100000.0
2009-11-19 22:14:00,1.0635,1.06365,1.0634,1.0636,37600000.0
2009-11-19 22:15:00,1.06365,1.06375,1.0636,1.0637,35200000.0
2009-11-19 22:16:00,1.06365,1.06365,1.0632,1.06335,74200000.0
2009-11-19 22:17:00,1.0633,1.06335,1.06325,1.0633,17600000.0
2009-11-19 22:18:00,1.0633,1.0633,1.06295,1.06325,67600000.0
2009-11-19 22:19:00,1.0632,1.0633,1.06305,1.0633,58400000.0
2009-11-19 22:20:00,1.06325,1.06335,1.06325,1.06325,25600000.0
2009-11-19 22:21:00,1.0633,1.06355,1.0633,1.06335,39200000.0
2009-11-19 22:22:00,1.06335,1.06335,1.0632,1.0632,39200000.0
2009-11-19 22:23:00,1.0632,1.06325,1.06305,1.06325,31200000.0
2009-11-19 22:24:00,1.0632,1.06325,1.06315,1.06315,35200000.0
2009-11-19 22:25:00,1.0632,1.0633,1.06315,1.06315,80400000.0
2009-11-19 22:26:00,1.06315,1.06325,1.06315,1.0632,12800000.0
2009-11-19 22:27:00,1.0632,1.0632,1.06295,1.063,40700000.0
2009-11-19 22:28:00,1.063,1.06305,1.063,1.06305,63000000.0
2009-11-19 22:29:00,1.06305,1.06305,1.0629,1.06295,52700000.0
2009-11-19 22:30:00,1.0629,1.063,1.0629,1.063,55200000.0
2009-11-19 22:31:00,1.063,1.06335,1.06295,1.06335,55400000.0
2009-11-19 22:32:00,1.0632,1.06335,1.0632,1.06325,41400000.0
2009-11-19 22:33:00,1.06325,1.06325,1.063,1.063,27200000.0
2009-11-19 22:34:00,1.063,1.0631,1.063,1.063,36000000.0
2009-11-19 22:35:00,1.063,1.06325,1.063,1.0631,36300000.0
2009-11-19 22:36:00,1.063,1.06315,1.063,1.06315,16000000.0
2009-11-19 22:37:00,1.06315,1.0632,1.0631,1.06315,25600000.0
2009-11-19 22:38:00,1.06315,1.06315,1.06315,1.06315,8000000.0
2009-11-19 22:39:00,1.06315,1.0634,1.06315,1.06335,51000000.0
2009-11-19 22:40:00,1.06335,1.06345,1.06335,1.06345,16000000.0
2009-11-19 22:41:00,1.06345,1.0635,1.0634,1.06345,43200000.0
2009-11-19 22:42:00,1.06345,1.06345,1.06275,1.0628,92000000.0
2009-11-19 22:43:00,1.0628,1.0628,1.06255,1.06275,233600000.0
2009-11-19 22:44:00,1.06275,1.06275,1.06245,1.06265,129700000.0
2009-11-19 22:45:00,1.06265,1.06275,1.06245,1.06255,211100000.0
2009-11-19 22:46:00,1.06255,1.06265,1.06245,1.0626,111500000.0
2009-11-19 22:47:00,1.06265,1.0629,1.06265,1.06285,134100000.0
2009-11-19 22:48:00,1.06285,1.06285,1.0626,1.06265,152899999.0
2009-11-19 22:49:00,1.06265,1.06275,1.0626,1.0626,101600000.0
2009-11-19 22:50:00,1.0626,1.0627,1.06255,1.06255,67500000.0
2009-11-19 22:51:00,1.0626,1.06275,1.06255,1.06275,44500000.0
2009-11-19 22:52:00,1.06275,1.06305,1.06265,1.063,110800000.0
2009-11-19 22:53:00,1.063,1.06305,1.06295,1.06305,70300000.0
2009-11-19 22:54:00,1.063,1.06305,1.063,1.06305,18200000.0
2009-11-19 22:55:00,1.06305,1.06315,1.063,1.06305,89800000.0
2009-11-19 22:56:00,1.06305,1.0631,1.06295,1.06295,533000000.0
2009-11-19 22:57:00,1.06305,1.0631,1.06295,1.0631,136300000.0
2009-11-19 22:58:00,1.0631,1.06315,1.063,1.0631,59700000.0
2009-11-19 22:59:00,1.0631,1.0633,1.0631,1.0633,82400000.0
2009-11-19 23:00:00,1.06325,1.06325,1.06305,1.06315,198100000.0
2009-11-19 23:01:00,1.06315,1.06325,1.063,1.06325,125300000.0
2009-11-19 23:02:00,1.06325,1.0635,1.06305,1.0634,267600000.0
2009-11-19 23:03:00,1.06345,1.06345,1.06335,1.06335,148000000.0
2009-11-19 23:04:00,1.06345,1.06355,1.0633,1.06345,195500000.0
2009-11-19 23:05:00,1.06345,1.06345,1.06315,1.0632,131100000.0
2009-11-19 23:06:00,1.0632,1.0633,1.06305,1.0632,183200000.0
2009-11-19 23:07:00,1.06325,1.06325,1.0632,1.0632,6000000.0
2009-11-19 23:08:00,1.06325,1.06325,1.06305,1.06305,32000000.0
2009-11-19 23:09:00,1.06305,1.0633,1.0629,1.063,86400000.0
2009-11-19 23:10:00,1.063,1.06315,1.06295,1.063,55200000.0
2009-11-19 23:11:00,1.063,1.06315,1.06295,1.063,18000000.0
2009-11-19 23:12:00,1.063,1.063,1.063,1.063,12000000.0
2009-11-19 23:13:00,1.06305,1.06305,1.063,1.063,9200000.0
2009-11-19 23:14:00,1.06274,1.06283,1.06263,1.0627,44800000.0
2009-11-19 23:15:00,1.0632,1.0635,1.063,1.0635,166600000.0
2009-11-19 23:16:00,1.06355,1.0637,1.0633,1.06345,140600000.0
2009-11-19 23:17:00,1.06345,1.06345,1.06345,1.06345,5100000.0
2009-11-19 23:18:00,1.06345,1.06345,1.0634,1.0634,9800000.0
2009-11-19 23:19:00,1.0634,1.06345,1.06335,1.06345,19700000.0
2009-11-19 23:20:00,1.06355,1.06365,1.06335,1.0635,124700000.0
2009-11-19 23:21:00,1.0635,1.06355,1.0635,1.06355,56600000.0
2009-11-19 23:22:00,1.06355,1.06355,1.06355,1.06355,6700000.0
2009-11-19 23:23:00,1.06355,1.0636,1.0635,1.06355,65200000.0
2009-11-19 23:24:00,1.06365,1.06365,1.0635,1.0636,85000000.0
2009-11-19 23:25:00,1.0636,1.06375,1.0635,1.06365,129800000.0
2009-11-19 23:26:00,1.06365,1.06385,1.06355,1.06375,141000000.0
2009-11-19 23:27:00,1.0637,1.0639,1.06355,1.0639,55700000.0
2009-11-19 23:28:00,1.0639,1.0639,1.0638,1.0638,21900000.0
2009-11-19 23:29:00,1.0638,1.0638,1.0638,1.0638,4600000.0
2009-11-19 23:30:00,1.0638,1.0638,1.0636,1.0638,47900000.0
2009-11-19 23:31:00,1.0638,1.06385,1.0638,1.0638,63600000.0
2009-11-19 23:32:00,1.06375,1.0638,1.06375,1.0638,25799999.0
2009-11-19 23:33:00,1.0638,1.0638,1.06365,1.0637,52800000.0
2009-11-19 23:34:00,1.0637,1.0638,1.06365,1.0638,273800000.0
2009-11-19 23:35:00,1.0638,1.0638,1.06375,1.06375,42300000.0
2009-11-19 23:36:00,1.06375,1.0638,1.0636,1.0637,197100000.0
2009-11-19 23:37:00,1.0637,1.06375,1.0637,1.06375,4000000.0
2009-11-19 23:38:00,1.06375,1.0639,1.0637,1.0637,48600000.0
2009-11-19 23:39:00,1.06375,1.06375,1.06365,1.06375,27200000.0
2009-11-19 23:40:00,1.06375,1.06375,1.0635,1.0636,32200000.0
2009-11-19 23:41:00,1.0635,1.0638,1.0635,1.0638,65000000.0
2009-11-19 23:42:00,1.0637,1.0637,1.0635,1.0635,43400000.0
2009-11-19 23:43:00,1.0635,1.0635,1.0634,1.06345,52800000.0
2009-11-19 23:44:00,1.06345,1.06345,1.0633,1.0634,20500000.0
2009-11-19 23:45:00,1.0634,1.0634,1.06325,1.06325,30800000.0
2009-11-19 23:46:00,1.06325,1.0634,1.0632,1.06325,34400000.0
2009-11-19 23:47:00,1.0633,1.0633,1.06325,1.06325,7200000.0
2009-11-19 23:48:00,1.06325,1.06335,1.06325,1.06325,61500000.0
2009-11-19 23:49:00,1.06325,1.06335,1.0632,1.0633,65600000.0
2009-11-19 23:50:00,1.06335,1.06345,1.06335,1.06335,42600000.0
2009-11-19 23:51:00,1.06335,1.06335,1.06335,1.06335,10400000.0
2009-11-19 23:52:00,1.06335,1.06345,1.0631,1.06325,108900000.0
2009-11-19 23:53:00,1.0633,1.0633,1.06275,1.063,310500000.0
2009-11-19 23:54:00,1.06305,1.06335,1.063,1.06305,74400000.0
2009-11-19 23:55:00,1.0631,1.06315,1.0629,1.0629,36800000.0
2009-11-19 23:56:00,1.06295,1.06315,1.0628,1.06285,80200000.0
2009-11-19 23:57:00,1.06285,1.063,1.06275,1.063,105300000.0
2009-11-19 23:58:00,1.0631,1.06325,1.0631,1.06325,12800000.0
2009-11-19 23:59:00,1.0632,1.06345,1.0632,1.06345,32500000.0
2009-11-20 00:00:00,1.0632,1.06335,1.0632,1.0632,8000000.0
2009-11-20 00:01:00,1.06295,1.063,1.06275,1.06275,2500000.0
2009-11-20 00:02:00,1.06275,1.0628,1.06275,1.06275,9300000.0
2009-11-20 00:03:00,1.06275,1.0629,1.06275,1.06275,10500000.0
2009-11-20 00:04:00,1.06275,1.0631,1.06275,1.0631,32500000.0
2009-11-20 00:05:00,1.06315,1.0633,1.06315,1.0633,17200000.0
2009-11-20 00:06:00,1.06335,1.0635,1.0633,1.0635,25800000.0
2009-11-20 00:07:00,1.0635,1.0635,1.0635,1.0635,8000000.0
2009-11-20 00:08:00,1.0635,1.0635,1.0635,1.0635,8000000.0
2009-11-20 00:09:00,1.0635,1.06355,1.06335,1.06335,29200000.0
2009-11-20 00:10:00,1.06335,1.06335,1.06335,1.06335,3200000.0
2009-11-20 00:11:00,1.06335,1.06345,1.06335,1.06345,8800000.0
2009-11-20 00:12:00,1.06355,1.06355,1.0633,1.06345,9600000.0
2009-11-20 00:13:00,1.0635,1.0635,1.0635,1.0635,2000000.0
2009-11-20 00:14:00,1.0635,1.0635,1.0635,1.0635,2000000.0
2009-11-20 00:15:00,1.0635,1.0636,1.06315,1.0632,58400000.0
2009-11-20 00:16:00,1.06335,1.06345,1.06335,1.0634,18200000.0
2009-11-20 00:17:00,1.06329,1.06339,1.06318,1.0633,69000000.0
2009-11-20 00:18:00,1.06332,1.06336,1.06313,1.06321,90800000.0
2009-11-20 00:19:00,1.06345,1.0635,1.06345,1.06345,14400000.0
2009-11-20 00:20:00,1.0635,1.06365,1.0635,1.06365,19200000.0
2009-11-20 00:21:00,1.06365,1.06395,1.06365,1.06395,25500000.0
2009-11-20 00:22:00,1.0639,1.0639,1.06345,1.06345,64500000.0
2009-11-20 00:23:00,1.0635,1.0635,1.0632,1.06325,34700000.0
2009-11-20 00:24:00,1.0633,1.0633,1.0632,1.06325,13200000.0
2009-11-20 00:25:00,1.0632,1.0633,1.0632,1.0633,18600000.0
2009-11-20 00:26:00,1.06305,1.06315,1.06296,1.06315,28000000.0
2009-11-20 00:27:00,1.06325,1.06325,1.06285,1.063,46900000.0
2009-11-20 00:28:00,1.06315,1.06315,1.06315,1.06315,500000.0
2009-11-20 00:29:00,1.0632,1.0632,1.06315,1.06315,6700000.0
2009-11-20 00:30:00,1.06315,1.06315,1.06315,1.06315,1000000.0
2009-11-20 00:31:00,1.06315,1.06315,1.06315,1.06315,5000000.0
2009-11-20 00:32:00,1.06315,1.06315,1.06315,1.06315,4000000.0
2009-11-20 00:33:00,1.06315,1.06315,1.06315,1.06315,500000.0
2009-11-20 00:34:00,1.06278,1.06278,1.06266,1.06269,106300000.0
2009-11-20 00:35:00,1.06315,1.06315,1.06315,1.06315,1000000.0
2009-11-20 00:36:00,1.0625,1.06285,1.0625,1.06257,80300000.0
2009-11-20 00:37:00,1.06268,1.06279,1.06264,1.06279,46000000.0
2009-11-20 00:38:00,1.06315,1.06315,1.06315,1.06315,500000.0
2009-11-20 00:39:00,1.06267,1.06285,1.06267,1.06285,83900000.0
2009-11-20 00:40:00,1.06267,1.0629,1.06267,1.0628,48400000.0
2009-11-20 00:41:00,1.06315,1.06315,1.06315,1.06315,2500000.0
2009-11-20 00:42:00,1.06315,1.06315,1.06315,1.06315,2500000.0
2009-11-20 00:43:00,1.06262,1.06287,1.06262,1.06287,24800000.0
2009-11-20 00:44:00,1.06264,1.06285,1.06264,1.06271,130800000.0
2009-11-20 00:45:00,1.06282,1.06286,1.06277,1.06277,9500000.0
2009-11-20 00:46:00,1.06277,1.06282,1.06274,1.06282,11000000.0
2009-11-20 00:47:00,1.06315,1.06315,1.06315,1.06315,2000000.0
2009-11-20 00:48:00,1.06281,1.06292,1.0628,1.06291,23200000.0
2009-11-20 00:49:00,1.06295,1.0632,1.06295,1.06315,3000000.0
2009-11-20 00:50:00,1.06315,1.06315,1.0625,1.0631,73900000.0
2009-11-20 00:51:00,1.063,1.063,1.06274,1.06293,33600000.0
2009-11-20 00:52:00,1.06302,1.06302,1.06291,1.06296,32800000.0
2009-11-20 00:53:00,1.06306,1.06312,1.06299,1.06312,46400000.0
2009-11-20 00:54:00,1.063,1.063,1.063,1.063,15200000.0
2009-11-20 00:55:00,1.063,1.06305,1.063,1.06305,24000000.0
2009-11-20 00:56:00,1.06278,1.06295,1.06262,1.06295,28200000.0
2009-11-20 00:57:00,1.06285,1.06293,1.06279,1.0629,25300000.0
2009-11-20 00:58:00,1.0629,1.06294,1.06282,1.06285,62900000.0
2009-11-20 00:59:00,1.06291,1.06292,1.06276,1.06277,68000000.0
2009-11-20 01:00:00,1.063,1.06305,1.06275,1.0628,38900000.0
2009-11-20 01:01:00,1.06275,1.06275,1.06252,1.06252,27000000.0
2009-11-20 01:02:00,1.0627,1.06279,1.06268,1.06279,39600000.0
2009-11-20 01:03:00,1.06263,1.06279,1.06257,1.06279,58600000.0
2009-11-20 01:04:00,1.0628,1.0628,1.06275,1.06275,5600000.0
2009-11-20 01:05:00,1.0629,1.0629,1.0629,1.0629,4200000.0
2009-11-20 01:06:00,1.06265,1.0628,1.06265,1.0628,9000000.0
2009-11-20 01:07:00,1.0628,1.0629,1.0628,1.0629,17000000.0
2009-11-20 01:08:00,1.06265,1.06265,1.06262,1.06262,11400000.0
2009-11-20 01:09:00,1.0628,1.06295,1.06268,1.06269,21600000.0
2009-11-20 01:10:00,1.0629,1.0629,1.0629,1.0629,7200000.0
2009-11-20 01:11:00,1.0629,1.0629,1.0629,1.0629,16800000.0
2009-11-20 01:12:00,1.06285,1.06285,1.06285,1.06285,9600000.0
2009-11-20 01:13:00,1.06295,1.06305,1.06295,1.06305,5000000.0
2009-11-20 01:14:00,1.06305,1.06315,1.06305,1.06315,14000000.0
2009-11-20 01:15:00,1.06315,1.06315,1.06315,1.06315,1000000.0
2009-11-20 01:16:00,1.0629,1.06315,1.0629,1.0631,25300000.0
2009-11-20 01:17:00,1.06315,1.06315,1.0629,1.06315,34100000.0
2009-11-20 01:18:00,1.06315,1.06315,1.0629,1.063,26800000.0
2009-11-20 01:19:00,1.06295,1.06305,1.0629,1.0629,23400000.0
2009-11-20 01:20:00,1.0629,1.06295,1.0629,1.06295,11400000.0
2009-11-20 01:21:00,1.06295,1.06295,1.0629,1.0629,4000000.0
2009-11-20 01:22:00,1.06285,1.06285,1.0628,1.0628,15000000.0
2009-11-20 01:23:00,1.0628,1.06295,1.0628,1.06285,38500000.0
2009-11-20 01:24:00,1.06285,1.0629,1.06285,1.06285,22900000.0
2009-11-20 01:25:00,1.06285,1.06285,1.06285,1.06285,31100000.0
2009-11-20 01:26:00,1.06285,1.06285,1.06275,1.06285,22000000.0
2009-11-20 01:27:00,1.06285,1.06285,1.06285,1.06285,20400000.0
2009-11-20 01:28:00,1.06285,1.06295,1.06285,1.06295,6400000.0
2009-11-20 01:29:00,1.063,1.063,1.063,1.063,2000000.0
2009-11-20 01:30:00,1.063,1.063,1.0628,1.0628,6400000.0
2009-11-20 01:31:00,1.06285,1.06285,1.06285,1.06285,6400000.0
2009-11-20 01:32:00,1.06285,1.06285,1.06285,1.06285,37900000.0
2009-11-20 01:33:00,1.06285,1.06285,1.06285,1.06285,7300000.0
2009-11-20 01:34:00,1.06285,1.06285,1.06285,1.06285,23500000.0
2009-11-20 01:35:00,1.06285,1.06285,1.06275,1.06275,45400000.0
2009-11-20 01:36:00,1.06275,1.0628,1.06275,1.0628,11600000.0
2009-11-20 01:37:00,1.0628,1.0628,1.0627,1.0627,15600000.0
2009-11-20 01:38:00,1.06275,1.06275,1.06265,1.06275,14600000.0
2009-11-20 01:39:00,1.06275,1.06275,1.06265,1.06265,9800000.0
2009-11-20 01:40:00,1.06265,1.06265,1.06265,1.06265,6400000.0
2009-11-20 01:41:00,1.06265,1.06265,1.06265,1.06265,12800000.0
2009-11-20 01:42:00,1.06265,1.06265,1.06265,1.06265,7200000.0
2009-11-20 01:43:00,1.06265,1.06265,1.06265,1.06265,4800000.0
2009-11-20 01:44:00,1.06265,1.06265,1.06255,1.0626,23100000.0
2009-11-20 01:45:00,1.06255,1.06255,1.06255,1.06255,2400000.0
2009-11-20 01:46:00,1.0626,1.0626,1.0626,1.0626,8000000.0
2009-11-20 01:47:00,1.0626,1.0626,1.0626,1.0626,8000000.0
2009-11-20 01:48:00,1.06255,1.06255,1.06255,1.06255,10500000.0
2009-11-20 01:49:00,1.0626,1.0626,1.0626,1.0626,1600000.0
2009-11-20 01:50:00,1.0626,1.06265,1.0626,1.06265,11200000.0
2009-11-20 01:51:00,1.06265,1.06265,1.06265,1.06265,25900000.0
2009-11-20 01:52:00,1.06265,1.06265,1.06265,1.06265,3200000.0
2009-11-20 01:53:00,1.06265,1.06265,1.06265,1.06265,14400000.0
2009-11-20 01:54:00,1.06265,1.06265,1.06265,1.06265,33600000.0
2009-11-20 01:55:00,1.06265,1.06265,1.06265,1.06265,14400000.0
2009-11-20 01:56:00,1.06265,1.06265,1.06255,1.06255,19500000.0
2009-11-20 01:57:00,1.06255,1.06255,1.06255,1.06255,14800000.0
2009-11-20 01:58:00,1.06265,1.06265,1.06255,1.06265,10700000.0
2009-11-20 01:59:00,1.06265,1.06265,1.06265,1.06265,1600000.0
2009-11-20 02:00:00,1.06255,1.0626,1.0625,1.06255,71200000.0
2009-11-20 02:01:00,1.06255,1.06275,1.06255,1.06265,21600000.0
2009-11-20 02:02:00,1.06275,1.06275,1.06275,1.06275,19200000.0
2009-11-20 02:03:00,1.06275,1.06275,1.0627,1.0627,24600000.0
2009-11-20 02:04:00,1.0627,1.0627,1.0627,1.0627,3200000.0
2009-11-20 02:05:00,1.0627,1.06305,1.0627,1.06305,61100000.0
2009-11-20 02:06:00,1.06305,1.0633,1.0629,1.06315,79000000.0
2009-11-20 02:07:00,1.0632,1.0632,1.06315,1.06315,4800000.0
2009-11-20 02:08:00,1.0632,1.0633,1.0632,1.0632,40900000.0
2009-11-20 02:09:00,1.0632,1.06325,1.0632,1.0632,25600000.0
2009-11-20 02:10:00,1.0632,1.06325,1.0629,1.0629,53400000.0
2009-11-20 02:11:00,1.06285,1.06285,1.06235,1.06235,145600000.0
2009-11-20 02:12:00,1.06235,1.0624,1.06235,1.06235,30400000.0
2009-11-20 02:13:00,1.0624,1.0624,1.0624,1.0624,8000000.0
2009-11-20 02:14:00,1.0624,1.06245,1.0624,1.06245,40000000.0
2009-11-20 02:15:00,1.06245,1.06245,1.06245,1.06245,9600000.0
2009-11-20 02:16:00,1.06245,1.0627,1.0624,1.0624,72700000.0
2009-11-20 02:17:00,1.0624,1.0624,1.06225,1.06225,30400000.0
2009-11-20 02:18:00,1.06225,1.06225,1.06225,1.06225,22400000.0
2009-11-20 02:19:00,1.06225,1.06225,1.0622,1.06225,12400000.0
2009-11-20 02:20:00,1.06225,1.06225,1.06225,1.06225,3200000.0
2009-11-20 02:21:00,1.06225,1.0623,1.0622,1.0623,46400000.0
2009-11-20 02:22:00,1.0623,1.06235,1.06225,1.06225,47800000.0
2009-11-20 02:23:00,1.06225,1.06235,1.06225,1.0623,77400000.0
2009-11-20 02:24:00,1.0623,1.06245,1.0623,1.0623,15000000.0
2009-11-20 02:25:00,1.0623,1.06245,1.06225,1.0623,47400000.0
2009-11-20 02:26:00,1.0623,1.0624,1.0623,1.06235,22700000.0
2009-11-20 02:27:00,1.06235,1.0625,1.06225,1.0625,124700000.0
2009-11-20 02:28:00,1.06245,1.0625,1.0624,1.0624,64400000.0
2009-11-20 02:29:00,1.0624,1.0624,1.0621,1.0621,138800000.0
2009-11-20 02:30:00,1.0622,1.0623,1.0621,1.06225,27000000.0
2009-11-20 02:31:00,1.06225,1.0625,1.0622,1.06245,46400000.0
2009-11-20 02:32:00,1.0624,1.06245,1.0622,1.0622,21900000.0
2009-11-20 02:33:00,1.0622,1.0623,1.0622,1.0623,14400000.0
2009-11-20 02:34:00,1.0623,1.0623,1.0622,1.06225,58500000.0
2009-11-20 02:35:00,1.06225,1.0623,1.06225,1.0623,8400000.0
2009-11-20 02:36:00,1.06235,1.06245,1.06235,1.0624,46400000.0
2009-11-20 02:37:00,1.0624,1.0624,1.06235,1.06235,36800000.0
2009-11-20 02:38:00,1.0623,1.0623,1.06215,1.06215,43000000.0
2009-11-20 02:39:00,1.06225,1.06225,1.0622,1.0622,14400000.0
2009-11-20 02:40:00,1.06225,1.06225,1.06225,1.06225,6400000.0
2009-11-20 02:41:00,1.0622,1.0622,1.0622,1.0622,3200000.0
2009-11-20 02:42:00,1.06225,1.06235,1.06215,1.06215,26100000.0
2009-11-20 02:43:00,1.0622,1.0622,1.0616,1.0616,75400000.0
2009-11-20 02:44:00,1.06155,1.06175,1.06135,1.0617,92800000.0
2009-11-20 02:45:00,1.0617,1.0618,1.06155,1.0616,39900000.0
2009-11-20 02:46:00,1.06155,1.0616,1.0615,1.06155,74000000.0
2009-11-20 02:47:00,1.0616,1.0616,1.06155,1.06155,26000000.0
2009-11-20 02:48:00,1.06155,1.06165,1.06155,1.06165,19000000.0
2009-11-20 02:49:00,1.0616,1.0617,1.06155,1.06165,61700000.0
2009-11-20 02:50:00,1.0617,1.0617,1.06155,1.06165,49700000.0
2009-11-20 02:51:00,1.06165,1.06165,1.06165,1.06165,4800000.0
2009-11-20 02:52:00,1.06165,1.0617,1.06165,1.0617,78600000.0
2009-11-20 02:53:00,1.06175,1.06225,1.0617,1.06205,103700000.0
2009-11-20 02:54:00,1.06215,1.0627,1.06215,1.0626,108500000.0
2009-11-20 02:55:00,1.0625,1.06345,1.06245,1.06315,169900000.0
2009-11-20 02:56:00,1.06315,1.06315,1.06305,1.0631,20800000.0
2009-11-20 02:57:00,1.0631,1.0631,1.06305,1.0631,21500000.0
2009-11-20 02:58:00,1.0631,1.0632,1.0631,1.0632,34100000.0
2009-11-20 02:59:00,1.0632,1.06325,1.06315,1.06325,12000000.0
2009-11-20 03:00:00,1.06325,1.06415,1.0632,1.06405,59900000.0
2009-11-20 03:01:00,1.064,1.064,1.06385,1.06385,37000000.0
2009-11-20 03:02:00,1.06385,1.06385,1.0638,1.0638,9600000.0
2009-11-20 03:03:00,1.06375,1.0638,1.06375,1.0638,98600000.0
2009-11-20 03:04:00,1.06375,1.06385,1.0637,1.06375,164600000.0
2009-11-20 03:05:00,1.06375,1.06375,1.06355,1.06355,108900000.0
2009-11-20 03:06:00,1.06355,1.0641,1.06355,1.064,80500000.0
2009-11-20 03:07:00,1.06395,1.06395,1.0639,1.0639,17300000.0
2009-11-20 03:08:00,1.0639,1.0641,1.06385,1.0641,35000000.0
2009-11-20 03:09:00,1.0641,1.0646,1.06405,1.06435,74400000.0
2009-11-20 03:10:00,1.06435,1.06435,1.06435,1.06435,8000000.0
2009-11-20 03:11:00,1.06445,1.06475,1.06445,1.06475,69700000.0
2009-11-20 03:12:00,1.0648,1.0648,1.0648,1.0648,3200000.0
2009-11-20 03:13:00,1.0648,1.0648,1.06475,1.06475,11300000.0
2009-11-20 03:14:00,1.06475,1.0649,1.06475,1.0649,50500000.0
2009-11-20 03:15:00,1.0649,1.0649,1.0648,1.0648,25600000.0
2009-11-20 03:16:00,1.06485,1.06495,1.0646,1.06495,61200000.0
2009-11-20 03:17:00,1.06495,1.065,1.06465,1.06465,38500000.0
2009-11-20 03:18:00,1.06465,1.0649,1.06465,1.0648,42300000.0
2009-11-20 03:19:00,1.0648,1.0648,1.06465,1.06465,15200000.0
2009-11-20 03:20:00,1.06465,1.0652,1.06465,1.0652,72800000.0
2009-11-20 03:21:00,1.0652,1.0653,1.0652,1.0653,32000000.0
2009-11-20 03:22:00,1.0653,1.0653,1.06525,1.06525,16000000.0
2009-11-20 03:23:00,1.0652,1.0652,1.0649,1.06495,43000000.0
2009-11-20 03:24:00,1.06485,1.06485,1.06425,1.06425,56000000.0
2009-11-20 03:25:00,1.0643,1.06465,1.06425,1.06465,21400000.0
2009-11-20 03:26:00,1.06475,1.06505,1.06475,1.065,43100000.0
2009-11-20 03:27:00,1.06495,1.06495,1.0647,1.0648,22600000.0
2009-11-20 03:28:00,1.0648,1.0648,1.0647,1.0647,16000000.0
2009-11-20 03:29:00,1.06475,1.06485,1.06455,1.06455,35200000.0
2009-11-20 03:30:00,1.06455,1.0646,1.06455,1.0646,20800000.0
2009-11-20 03:31:00,1.0646,1.0646,1.06445,1.06445,25600000.0
2009-11-20 03:32:00,1.0644,1.0644,1.06435,1.06435,4800000.0
2009-11-20 03:33:00,1.06402,1.06424,1.06393,1.06418,41600000.0
2009-11-20 03:34:00,1.06425,1.0644,1.06425,1.0644,19200000.0
2009-11-20 03:35:00,1.0644,1.0644,1.0644,1.0644,19200000.0
2009-11-20 03:36:00,1.0644,1.0644,1.0641,1.0641,25800000.0
2009-11-20 03:37:00,1.0641,1.06435,1.06405,1.06435,49800000.0
2009-11-20 03:38:00,1.06435,1.06435,1.06435,1.06435,20000000.0
2009-11-20 03:39:00,1.06435,1.06435,1.0642,1.0642,89600000.0
2009-11-20 03:40:00,1.06425,1.06425,1.0642,1.0642,25000000.0
2009-11-20 03:41:00,1.0642,1.0643,1.06415,1.0642,41500000.0
2009-11-20 03:42:00,1.0642,1.06425,1.06405,1.0642,50700000.0
2009-11-20 03:43:00,1.0642,1.06425,1.0642,1.0642,16800000.0
2009-11-20 03:44:00,1.0642,1.0642,1.0642,1.0642,1600000.0
2009-11-20 03:45:00,1.0642,1.0642,1.06415,1.0642,11200000.0
2009-11-20 03:46:00,1.06415,1.0642,1.06415,1.0642,12800000.0
2009-11-20 03:47:00,1.0642,1.0643,1.0642,1.06425,26700000.0
2009-11-20 03:48:00,1.0643,1.0643,1.06425,1.0643,8000000.0
2009-11-20 03:49:00,1.06399,1.0641,1.06385,1.06396,37700000.0
2009-11-20 03:50:00,1.0643,1.06445,1.0643,1.06435,11000000.0
2009-11-20 03:51:00,1.06435,1.06435,1.06435,1.06435,6400000.0
2009-11-20 03:52:00,1.0643,1.06435,1.0643,1.06435,23600000.0
2009-11-20 03:53:00,1.06445,1.06445,1.06445,1.06445,5000000.0
2009-11-20 03:54:00,1.06445,1.0646,1.06445,1.06455,29900000.0
2009-11-20 03:55:00,1.06455,1.06475,1.06455,1.06475,48100000.0
2009-11-20 03:56:00,1.06475,1.06475,1.06465,1.06465,78000000.0
2009-11-20 03:57:00,1.06465,1.06475,1.06465,1.0647,129500000.0
2009-11-20 03:58:00,1.0647,1.06475,1.0647,1.0647,143700000.0
2009-11-20 03:59:00,1.06475,1.06475,1.0647,1.06475,97800000.0
2009-11-20 04:00:00,1.06475,1.0649,1.0647,1.0648,21800000.0
2009-11-20 04:01:00,1.0648,1.06495,1.0648,1.06495,30600000.0
2009-11-20 04:02:00,1.06495,1.065,1.06495,1.065,29300000.0
2009-11-20 04:03:00,1.065,1.065,1.06495,1.065,19200000.0
2009-11-20 04:04:00,1.06475,1.06477,1.06468,1.06477,15400000.0
2009-11-20 04:05:00,1.065,1.06505,1.065,1.06505,20800000.0
2009-11-20 04:06:00,1.0651,1.0656,1.0651,1.0655,58800000.0
2009-11-20 04:07:00,1.0655,1.0656,1.0655,1.06555,31100000.0
2009-11-20 04:08:00,1.0656,1.066,1.06555,1.066,88100000.0
2009-11-20 04:09:00,1.06605,1.06605,1.06595,1.066,38400000.0
2009-11-20 04:10:00,1.066,1.06615,1.066,1.06615,42200000.0
2009-11-20 04:11:00,1.0661,1.0663,1.0661,1.0663,29600000.0
2009-11-20 04:12:00,1.0663,1.0663,1.06625,1.06625,12800000.0
2009-11-20 04:13:00,1.06625,1.06625,1.06605,1.06605,40800000.0
2009-11-20 04:14:00,1.06605,1.06625,1.06605,1.06615,53900000.0
2009-11-20 04:15:00,1.06615,1.06615,1.06615,1.06615,29000000.0
2009-11-20 04:16:00,1.06615,1.06615,1.06615,1.06615,24300000.0
2009-11-20 04:17:00,1.06615,1.06615,1.0661,1.06615,25600000.0
2009-11-20 04:18:00,1.06615,1.06615,1.06585,1.06585,52800000.0
2009-11-20 04:19:00,1.06585,1.06585,1.0658,1.06585,25600000.0
2009-11-20 04:20:00,1.06585,1.06585,1.0658,1.06585,20800000.0
2009-11-20 04:21:00,1.06585,1.06585,1.06575,1.06575,40000000.0
2009-11-20 04:22:00,1.06575,1.06575,1.06555,1.0656,40200000.0
2009-11-20 04:23:00,1.06565,1.06575,1.06565,1.06575,15400000.0
2009-11-20 04:24:00,1.06575,1.06575,1.06575,1.06575,3200000.0
2009-11-20 04:25:00,1.06575,1.06575,1.0657,1.0657,16000000.0
2009-11-20 04:26:00,1.0657,1.0657,1.06555,1.0656,21500000.0
2009-11-20 04:27:00,1.0656,1.0656,1.0655,1.0655,16000000.0
2009-11-20 04:28:00,1.0655,1.0655,1.0655,1.0655,14400000.0
2009-11-20 04:29:00,1.0656,1.06575,1.0656,1.06565,39800000.0
2009-11-20 04:30:00,1.06565,1.0659,1.06565,1.0659,23900000.0
2009-11-20 04:31:00,1.0658,1.0661,1.0658,1.0661,37100000.0
2009-11-20 04:32:00,1.0661,1.06615,1.06605,1.06605,24500000.0
2009-11-20 04:33:00,1.06605,1.0661,1.066,1.06605,44400000.0
2009-11-20 04:34:00,1.066,1.0661,1.066,1.0661,13600000.0
2009-11-20 04:35:00,1.0661,1.0661,1.06605,1.06605,14400000.0
2009-11-20 04:36:00,1.06605,1.0662,1.06605,1.06615,17600000.0
2009-11-20 04:37:00,1.0662,1.06625,1.0662,1.06625,33600000.0
2009-11-20 04:38:00,1.0662,1.06625,1.0662,1.06625,33600000.0
2009-11-20 04:39:00,1.06625,1.06625,1.06625,1.06625,3200000.0
2009-11-20 04:40:00,1.0663,1.0663,1.0662,1.0662,71800000.0
2009-11-20 04:41:00,1.0662,1.0662,1.0662,1.0662,21600000.0
2009-11-20 04:42:00,1.0662,1.0663,1.0661,1.06625,37000000.0
2009-11-20 04:43:00,1.06625,1.06635,1.0661,1.06625,63100000.0
2009-11-20 04:44:00,1.06625,1.06625,1.0662,1.06625,76000000.0
2009-11-20 04:45:00,1.06625,1.06655,1.06625,1.06645,102000000.0
2009-11-20 04:46:00,1.06645,1.0665,1.06635,1.06635,39300000.0
2009-11-20 04:47:00,1.06618,1.06623,1.06603,1.06608,18300000.0
2009-11-20 04:48:00,1.06602,1.06622,1.06602,1.06616,58100000.0
2009-11-20 04:49:00,1.06616,1.06622,1.06605,1.06613,54100000.0
2009-11-20 04:50:00,1.06617,1.06621,1.0661,1.0661,54700000.0
2009-11-20 04:51:00,1.0663,1.06635,1.0663,1.06635,8600000.0
2009-11-20 04:52:00,1.06635,1.06635,1.0663,1.0663,5000000.0
2009-11-20 04:53:00,1.06618,1.06619,1.06614,1.06615,11000000.0
2009-11-20 04:54:00,1.06635,1.06635,1.0663,1.0663,6200000.0
2009-11-20 04:55:00,1.06635,1.06635,1.0663,1.0663,13200000.0
2009-11-20 04:56:00,1.06635,1.0665,1.0663,1.06635,12000000.0
2009-11-20 04:57:00,1.06635,1.06635,1.0663,1.0663,5000000.0
2009-11-20 04:58:00,1.06635,1.06635,1.0663,1.0663,7000000.0
2009-11-20 04:59:00,1.06635,1.06635,1.06625,1.06625,29800000.0
2009-11-20 05:00:00,1.06625,1.06625,1.0661,1.06615,25200000.0
2009-11-20 05:01:00,1.06615,1.06615,1.0657,1.06575,34300000.0
2009-11-20 05:02:00,1.0657,1.06575,1.06565,1.06565,25600000.0
2009-11-20 05:03:00,1.06565,1.06565,1.0655,1.0655,58900000.0
2009-11-20 05:04:00,1.0655,1.0655,1.06535,1.0654,38500000.0
2009-11-20 05:05:00,1.06545,1.06555,1.06545,1.0655,32400000.0
2009-11-20 05:06:00,1.06555,1.06565,1.0655,1.06565,39000000.0
2009-11-20 05:07:00,1.06565,1.06565,1.06565,1.06565,7000000.0
2009-11-20 05:08:00,1.06565,1.06565,1.06555,1.06555,10300000.0
2009-11-20 05:09:00,1.06555,1.0656,1.06555,1.0656,48500000.0
2009-11-20 05:10:00,1.0656,1.0656,1.06555,1.0656,35200000.0
2009-11-20 05:11:00,1.06565,1.06565,1.06555,1.06555,29800000.0
2009-11-20 05:12:00,1.06555,1.0656,1.06555,1.0656,19200000.0
2009-11-20 05:13:00,1.0656,1.0656,1.06555,1.0656,45600000.0
2009-11-20 05:14:00,1.0656,1.06565,1.06555,1.06555,22800000.0
2009-11-20 05:15:00,1.06555,1.0656,1.06545,1.06545,39200000.0
2009-11-20 05:16:00,1.06545,1.06545,1.0652,1.0652,38400000.0
2009-11-20 05:17:00,1.0653,1.0654,1.0653,1.0653,17000000.0
2009-11-20 05:18:00,1.0653,1.0653,1.06515,1.06515,19200000.0
2009-11-20 05:19:00,1.06515,1.06515,1.06515,1.06515,7900000.0
2009-11-20 05:20:00,1.06515,1.06515,1.06515,1.06515,7800000.0
2009-11-20 05:21:00,1.06515,1.06515,1.06515,1.06515,23200000.0
2009-11-20 05:22:00,1.06515,1.06515,1.06515,1.06515,24300000.0
2009-11-20 05:23:00,1.06525,1.06525,1.06515,1.06515,29600000.0
2009-11-20 05:24:00,1.06515,1.06515,1.06515,1.06515,16800000.0
2009-11-20 05:25:00,1.06515,1.06525,1.06515,1.06515,14000000.0
2009-11-20 05:26:00,1.0651,1.06515,1.06465,1.06465,32500000.0
2009-11-20 05:27:00,1.0648,1.0648,1.06475,1.06475,61800000.0
2009-11-20 05:28:00,1.06475,1.0648,1.06475,1.0648,58000000.0
2009-11-20 05:29:00,1.0648,1.0648,1.0648,1.0648,9600000.0
2009-11-20 05:30:00,1.0649,1.06495,1.0649,1.06495,3200000.0
2009-11-20 05:31:00,1.0649,1.06495,1.0648,1.0648,38900000.0
2009-11-20 05:32:00,1.06454,1.06466,1.06439,1.06444,48100000.0
2009-11-20 05:33:00,1.06455,1.06463,1.06438,1.06461,64900000.0
2009-11-20 05:34:00,1.0648,1.0648,1.06455,1.06455,35800000.0
2009-11-20 05:35:00,1.06455,1.06455,1.0645,1.0645,16000000.0
2009-11-20 05:36:00,1.0645,1.06455,1.0645,1.06455,22700000.0
2009-11-20 05:37:00,1.06455,1.0646,1.06455,1.0646,11200000.0
2009-11-20 05:38:00,1.06455,1.0646,1.06455,1.06455,8000000.0
2009-11-20 05:39:00,1.06445,1.0645,1.06435,1.06445,31800000.0
2009-11-20 05:40:00,1.06445,1.06445,1.06415,1.06415,44800000.0
2009-11-20 05:41:00,1.0639,1.06398,1.06383,1.06398,38500000.0
2009-11-20 05:42:00,1.0642,1.0642,1.064,1.064,19000000.0
2009-11-20 05:43:00,1.06405,1.06405,1.0638,1.06385,120900000.0
2009-11-20 05:44:00,1.06385,1.06385,1.0638,1.06385,22200000.0
2009-11-20 05:45:00,1.06385,1.06385,1.06365,1.06365,41000000.0
2009-11-20 05:46:00,1.06365,1.06375,1.06365,1.06365,31000000.0
2009-11-20 05:47:00,1.06365,1.06385,1.0635,1.0636,54900000.0
2009-11-20 05:48:00,1.0637,1.06395,1.0637,1.06385,39000000.0
2009-11-20 05:49:00,1.06385,1.06385,1.0636,1.0636,33500000.0
2009-11-20 05:50:00,1.0636,1.0636,1.06345,1.0636,59800000.0
2009-11-20 05:51:00,1.0636,1.0636,1.0636,1.0636,1600000.0
2009-11-20 05:52:00,1.0636,1.0636,1.0636,1.0636,14400000.0
2009-11-20 05:53:00,1.0636,1.06365,1.0636,1.06365,11200000.0
2009-11-20 05:54:00,1.06365,1.0637,1.06365,1.06365,33600000.0
2009-11-20 05:55:00,1.06365,1.0637,1.06365,1.0637,36800000.0
2009-11-20 05:56:00,1.0637,1.0637,1.06335,1.0636,74200000.0
2009-11-20 05:57:00,1.0636,1.0636,1.06345,1.06345,32000000.0
2009-11-20 05:58:00,1.06345,1.06345,1.06305,1.06305,81900000.0
2009-11-20 05:59:00,1.063,1.063,1.06265,1.0628,135700000.0
2009-11-20 06:00:00,1.06285,1.06305,1.06285,1.06305,36700000.0
2009-11-20 06:01:00,1.06305,1.0635,1.06305,1.06345,56300000.0
2009-11-20 06:02:00,1.0635,1.06385,1.0635,1.06365,91500000.0
2009-11-20 06:03:00,1.06365,1.06365,1.06365,1.06365,3200000.0
2009-11-20 06:04:00,1.06365,1.06365,1.0636,1.0636,16000000.0
2009-11-20 06:05:00,1.0636,1.0636,1.06345,1.0635,49400000.0
2009-11-20 06:06:00,1.06313,1.06332,1.0629,1.06308,109400000.0
2009-11-20 06:07:00,1.0635,1.0635,1.06325,1.0633,38600000.0
2009-11-20 06:08:00,1.0633,1.0634,1.0632,1.06325,93700000.0
2009-11-20 06:09:00,1.06325,1.06345,1.06325,1.06345,13800000.0
2009-11-20 06:10:00,1.06345,1.06345,1.06325,1.06345,24200000.0
2009-11-20 06:11:00,1.06345,1.06345,1.06345,1.06345,14500000.0
2009-11-20 06:12:00,1.06345,1.0637,1.06345,1.06355,41200000.0
2009-11-20 06:13:00,1.06355,1.0638,1.06355,1.06365,96600000.0
2009-11-20 06:14:00,1.06365,1.0637,1.0636,1.0636,71200000.0
2009-11-20 06:15:00,1.0636,1.06375,1.0636,1.06365,24900000.0
2009-11-20 06:16:00,1.06365,1.06365,1.06335,1.0635,43600000.0
2009-11-20 06:17:00,1.0635,1.06355,1.0633,1.0634,28800000.0
2009-11-20 06:18:00,1.0634,1.06375,1.0634,1.06375,16500000.0
2009-11-20 06:19:00,1.0637,1.06375,1.0635,1.06375,45400000.0
2009-11-20 06:20:00,1.0638,1.06385,1.06365,1.06385,18900000.0
2009-11-20 06:21:00,1.06375,1.06375,1.06355,1.06355,128700000.0
2009-11-20 06:22:00,1.0636,1.0637,1.06355,1.06355,40000000.0
2009-11-20 06:23:00,1.06355,1.0636,1.0635,1.06355,32400000.0
2009-11-20 06:24:00,1.06355,1.06375,1.0635,1.06375,78100000.0
2009-11-20 06:25:00,1.06375,1.0638,1.06355,1.06375,35700000.0
2009-11-20 06:26:00,1.0638,1.0638,1.0635,1.0635,109300000.0
2009-11-20 06:27:00,1.0636,1.0637,1.06345,1.0636,49200000.0
2009-11-20 06:28:00,1.0636,1.06385,1.0635,1.0637,68200000.0
2009-11-20 06:29:00,1.0637,1.0637,1.0635,1.06365,64300000.0
2009-11-20 06:30:00,1.0636,1.0637,1.06335,1.0635,103600000.0
2009-11-20 06:31:00,1.06345,1.06405,1.06345,1.06405,130200000.0
2009-11-20 06:32:00,1.064,1.064,1.0636,1.0636,107400000.0
2009-11-20 06:33:00,1.0636,1.06375,1.0636,1.06375,41100000.0
2009-11-20 06:34:00,1.06375,1.06405,1.06375,1.06395,72900000.0
2009-11-20 06:35:00,1.06395,1.06395,1.0636,1.06365,89400000.0
2009-11-20 06:36:00,1.06365,1.06375,1.06365,1.06365,31300000.0
2009-11-20 06:37:00,1.06365,1.06365,1.0636,1.06365,42900000.0
2009-11-20 06:38:00,1.06365,1.06365,1.06355,1.0636,66100000.0
2009-11-20 06:39:00,1.0636,1.0636,1.06345,1.06345,55800000.0
2009-11-20 06:40:00,1.06345,1.0635,1.06315,1.0632,35400000.0
2009-11-20 06:41:00,1.0632,1.0632,1.0632,1.0632,3900000.0
2009-11-20 06:42:00,1.0632,1.06325,1.06295,1.06325,87000000.0
2009-11-20 06:43:00,1.06325,1.0635,1.06315,1.06345,43000000.0
2009-11-20 06:44:00,1.06345,1.0635,1.0634,1.0634,91800000.0
2009-11-20 06:45:00,1.06345,1.0635,1.0634,1.0635,35700000.0
2009-11-20 06:46:00,1.0635,1.0636,1.06335,1.06355,45100000.0
2009-11-20 06:47:00,1.06355,1.06355,1.06355,1.06355,1000000.0
2009-11-20 06:48:00,1.06345,1.06345,1.0633,1.06345,17300000.0
2009-11-20 06:49:00,1.06345,1.06355,1.063,1.063,55700000.0
2009-11-20 06:50:00,1.06295,1.06295,1.06255,1.06265,90100000.0
2009-11-20 06:51:00,1.0627,1.06285,1.0627,1.06275,52200000.0
2009-11-20 06:52:00,1.06275,1.06285,1.06265,1.06265,89500000.0
2009-11-20 06:53:00,1.06265,1.06265,1.06245,1.0625,84800000.0
2009-11-20 06:54:00,1.0626,1.06275,1.0625,1.06275,28100000.0
2009-11-20 06:55:00,1.06275,1.06275,1.06245,1.06255,81300000.0
2009-11-20 06:56:00,1.06265,1.0627,1.06255,1.0626,31700000.0
2009-11-20 06:57:00,1.0626,1.0626,1.06215,1.0623,93300000.0
2009-11-20 06:58:00,1.06235,1.0624,1.06235,1.0624,12200000.0
2009-11-20 06:59:00,1.0624,1.06245,1.0624,1.06245,12300000.0
2009-11-20 07:00:00,1.0624,1.06245,1.06215,1.06215,56700000.0
2009-11-20 07:01:00,1.06215,1.0622,1.06215,1.0622,23200000.0
2009-11-20 07:02:00,1.06225,1.06225,1.0621,1.0621,97600000.0
2009-11-20 07:03:00,1.0621,1.06225,1.0621,1.06225,22600000.0
2009-11-20 07:04:00,1.06225,1.0624,1.0622,1.0624,15600000.0
2009-11-20 07:05:00,1.06235,1.0624,1.06235,1.0624,5600000.0
2009-11-20 07:06:00,1.0624,1.0624,1.0624,1.0624,3200000.0
2009-11-20 07:07:00,1.06235,1.0624,1.06235,1.0624,34700000.0
2009-11-20 07:08:00,1.06235,1.06235,1.06235,1.06235,27800000.0
2009-11-20 07:09:00,1.06235,1.06245,1.06235,1.06245,46300000.0
2009-11-20 07:10:00,1.06245,1.0626,1.06245,1.0626,12600000.0
2009-11-20 07:11:00,1.0626,1.0626,1.0625,1.0626,5600000.0
2009-11-20 07:12:00,1.06255,1.0626,1.0625,1.0626,12800000.0
2009-11-20 07:13:00,1.0627,1.06295,1.06255,1.06295,15000000.0
2009-11-20 07:14:00,1.06295,1.06295,1.06275,1.0628,39800000.0
2009-11-20 07:15:00,1.06266,1.06272,1.06238,1.06266,167000000.0
2009-11-20 07:16:00,1.0629,1.06305,1.0629,1.06305,8700000.0
2009-11-20 07:17:00,1.06305,1.06305,1.06275,1.0628,50100000.0
2009-11-20 07:18:00,1.06295,1.06325,1.06295,1.06315,71400000.0
2009-11-20 07:19:00,1.06325,1.06335,1.06325,1.06325,22500000.0
2009-11-20 07:20:00,1.06325,1.06325,1.06315,1.06325,25800000.0
2009-11-20 07:21:00,1.06325,1.06325,1.06305,1.06305,94800000.0
2009-11-20 07:22:00,1.06305,1.06305,1.06305,1.06305,19700000.0
2009-11-20 07:23:00,1.06305,1.06305,1.06295,1.06295,22200000.0
2009-11-20 07:24:00,1.06273,1.06284,1.06259,1.06259,213500000.0
2009-11-20 07:25:00,1.06295,1.063,1.06295,1.06295,21200000.0
2009-11-20 07:26:00,1.06295,1.06295,1.06295,1.06295,29100000.0
2009-11-20 07:27:00,1.06295,1.06305,1.06295,1.06295,29800000.0
2009-11-20 07:28:00,1.06295,1.06315,1.06295,1.06305,24400000.0
2009-11-20 07:29:00,1.06305,1.06315,1.06305,1.06305,42200000.0
2009-11-20 07:30:00,1.06305,1.06305,1.06295,1.06295,33300000.0
2009-11-20 07:31:00,1.06295,1.06295,1.06275,1.06275,53500000.0
2009-11-20 07:32:00,1.0627,1.06275,1.06265,1.06265,11000000.0
2009-11-20 07:33:00,1.0626,1.0626,1.0626,1.0626,1600000.0
2009-11-20 07:34:00,1.0626,1.0626,1.06255,1.06255,11200000.0
2009-11-20 07:35:00,1.06255,1.06255,1.06235,1.0624,16800000.0
2009-11-20 07:36:00,1.06235,1.06235,1.06225,1.06235,86000000.0
2009-11-20 07:37:00,1.06235,1.0624,1.06235,1.06235,19600000.0
2009-11-20 07:38:00,1.06235,1.0624,1.06235,1.0624,15900000.0
2009-11-20 07:39:00,1.06235,1.0624,1.06235,1.0624,7300000.0
2009-11-20 07:40:00,1.06235,1.06235,1.06235,1.06235,19100000.0
2009-11-20 07:41:00,1.06235,1.0624,1.06235,1.0624,16300000.0
2009-11-20 07:42:00,1.06245,1.06245,1.0624,1.0624,6200000.0
2009-11-20 07:43:00,1.0624,1.0624,1.0624,1.0624,1600000.0
2009-11-20 07:44:00,1.06212,1.06233,1.06204,1.06223,244400000.0
2009-11-20 07:45:00,1.06226,1.06228,1.06205,1.06214,124300000.0
2009-11-20 07:46:00,1.06232,1.06236,1.06207,1.06207,26000000.0
2009-11-20 07:47:00,1.06245,1.06255,1.06245,1.06255,16900000.0
2009-11-20 07:48:00,1.06255,1.06265,1.06255,1.06265,18400000.0
2009-11-20 07:49:00,1.0626,1.0626,1.0626,1.0626,2800000.0
2009-11-20 07:50:00,1.0626,1.06275,1.0626,1.0627,14900000.0
2009-11-20 07:51:00,1.0627,1.0627,1.0627,1.0627,4400000.0
2009-11-20 07:52:00,1.0627,1.06275,1.0626,1.06275,47900000.0
2009-11-20 07:53:00,1.06275,1.06275,1.06275,1.06275,11800000.0
2009-11-20 07:54:00,1.06275,1.06285,1.06275,1.06285,21800000.0
2009-11-20 07:55:00,1.06285,1.06285,1.06285,1.06285,21700000.0
2009-11-20 07:56:00,1.06285,1.06295,1.06285,1.06295,29500000.0
2009-11-20 07:57:00,1.06295,1.06295,1.06295,1.06295,10300000.0
2009-11-20 07:58:00,1.06295,1.06305,1.06295,1.06295,28700000.0
2009-11-20 07:59:00,1.06295,1.0631,1.06295,1.0631,117700000.0
2009-11-20 08:00:00,1.0631,1.0632,1.063,1.063,23900000.0
2009-11-20 08:01:00,1.063,1.063,1.06295,1.06295,56000000.0
2009-11-20 08:02:00,1.06295,1.06305,1.06265,1.06275,64700000.0
2009-11-20 08:03:00,1.06275,1.06285,1.0627,1.06275,28000000.0
2009-11-20 08:04:00,1.06248,1.06258,1.06212,1.06243,124500000.0
2009-11-20 08:05:00,1.06285,1.0631,1.0628,1.0628,27900000.0
2009-11-20 08:06:00,1.0628,1.0628,1.0628,1.0628,1600000.0
2009-11-20 08:07:00,1.0628,1.0628,1.0628,1.0628,6400000.0
2009-11-20 08:08:00,1.06285,1.06305,1.06285,1.06305,16200000.0
2009-11-20 08:09:00,1.06305,1.06305,1.06295,1.06295,24500000.0
2009-11-20 08:10:00,1.06295,1.06295,1.06295,1.06295,22700000.0
2009-11-20 08:11:00,1.06295,1.06295,1.06295,1.06295,14100000.0
2009-11-20 08:12:00,1.06295,1.06295,1.06295,1.06295,3700000.0
2009-11-20 08:13:00,1.06295,1.06295,1.0622,1.06235,119200000.0
2009-11-20 08:14:00,1.06235,1.0625,1.06225,1.0623,59000000.0
2009-11-20 08:15:00,1.0623,1.0625,1.0623,1.06245,61500000.0
2009-11-20 08:16:00,1.06245,1.06275,1.06245,1.0626,97100000.0
2009-11-20 08:17:00,1.0626,1.06265,1.0626,1.0626,11800000.0
2009-11-20 08:18:00,1.0626,1.06265,1.0625,1.0625,111200000.0
2009-11-20 08:19:00,1.0625,1.06255,1.0625,1.06255,44800000.0
2009-11-20 08:20:00,1.0625,1.06255,1.0625,1.06255,37600000.0
2009-11-20 08:21:00,1.0625,1.0625,1.0625,1.0625,10000000.0
2009-11-20 08:22:00,1.0623,1.0624,1.06197,1.06197,75900000.0
2009-11-20 08:23:00,1.0626,1.06265,1.0626,1.06265,15200000.0
2009-11-20 08:24:00,1.06275,1.06275,1.06255,1.06255,19400000.0
2009-11-20 08:25:00,1.06255,1.06255,1.06215,1.06225,101200000.0
2009-11-20 08:26:00,1.06225,1.06225,1.06225,1.06225,14300000.0
2009-11-20 08:27:00,1.06225,1.06225,1.06215,1.06215,40000000.0
2009-11-20 08:28:00,1.06215,1.06215,1.0621,1.0621,52400000.0
2009-11-20 08:29:00,1.06215,1.06215,1.0618,1.06195,69400000.0
2009-11-20 08:30:00,1.06195,1.062,1.06195,1.06195,81800000.0
2009-11-20 08:31:00,1.06195,1.06205,1.0619,1.0619,135200000.0
2009-11-20 08:32:00,1.06195,1.06195,1.06185,1.0619,57400000.0
2009-11-20 08:33:00,1.06195,1.06195,1.06195,1.06195,46500000.0
2009-11-20 08:34:00,1.06195,1.06205,1.06195,1.062,83500000.0
2009-11-20 08:35:00,1.062,1.06225,1.062,1.06225,42300000.0
2009-11-20 08:36:00,1.06225,1.06225,1.06215,1.06215,70700000.0
2009-11-20 08:37:00,1.06215,1.06215,1.06215,1.06215,23600000.0
2009-11-20 08:38:00,1.06215,1.06215,1.06215,1.06215,78800000.0
2009-11-20 08:39:00,1.06215,1.06215,1.062,1.06205,59900000.0
2009-11-20 08:40:00,1.06205,1.06215,1.06205,1.06215,36000000.0
2009-11-20 08:41:00,1.0621,1.0621,1.06205,1.06205,28400000.0
2009-11-20 08:42:00,1.06205,1.06215,1.06205,1.06205,12300000.0
2009-11-20 08:43:00,1.06215,1.06225,1.06215,1.06225,42200000.0
2009-11-20 08:44:00,1.06225,1.06315,1.06225,1.0631,191900000.0
2009-11-20 08:45:00,1.06315,1.0634,1.06315,1.06335,81400000.0
2009-11-20 08:46:00,1.06335,1.06355,1.0633,1.06355,51400000.0
2009-11-20 08:47:00,1.06355,1.06385,1.06355,1.06385,37700000.0
2009-11-20 08:48:00,1.06385,1.06385,1.0635,1.06355,51400000.0
2009-11-20 08:49:00,1.06355,1.06355,1.0634,1.0634,20800000.0
2009-11-20 08:50:00,1.0634,1.06345,1.0634,1.06345,14400000.0
2009-11-20 08:51:00,1.06355,1.0637,1.0635,1.0635,20400000.0
2009-11-20 08:52:00,1.06355,1.06385,1.06355,1.06375,105200000.0
2009-11-20 08:53:00,1.06375,1.0639,1.06375,1.0639,35500000.0
2009-11-20 08:54:00,1.06395,1.06405,1.0638,1.06395,59300000.0
2009-11-20 08:55:00,1.06395,1.06395,1.0639,1.0639,10000000.0
2009-11-20 08:56:00,1.0639,1.06405,1.0639,1.064,18900000.0
2009-11-20 08:57:00,1.064,1.064,1.06395,1.06395,15100000.0
2009-11-20 08:58:00,1.06395,1.064,1.0639,1.0639,53600000.0
2009-11-20 08:59:00,1.0639,1.064,1.06375,1.06375,45600000.0
2009-11-20 09:00:00,1.06375,1.06375,1.06345,1.06345,121000000.0
2009-11-20 09:01:00,1.06345,1.0635,1.06325,1.06335,140000000.0
2009-11-20 09:02:00,1.0633,1.06335,1.06315,1.06315,41500000.0
2009-11-20 09:03:00,1.0632,1.0632,1.06245,1.06245,52900000.0
2009-11-20 09:04:00,1.06245,1.0627,1.06245,1.0626,80800000.0
2009-11-20 09:05:00,1.0626,1.0628,1.06255,1.06265,116300000.0
2009-11-20 09:06:00,1.06265,1.0632,1.0626,1.0632,72800000.0
2009-11-20 09:07:00,1.06315,1.06315,1.063,1.0631,108800000.0
2009-11-20 09:08:00,1.06315,1.06315,1.0628,1.06295,103500000.0
2009-11-20 09:09:00,1.06295,1.06295,1.0626,1.0629,235900000.0
2009-11-20 09:10:00,1.06285,1.06285,1.06275,1.0628,100600000.0
2009-11-20 09:11:00,1.0628,1.0628,1.06255,1.06255,87200000.0
2009-11-20 09:12:00,1.06255,1.06255,1.06225,1.06225,81800000.0
2009-11-20 09:13:00,1.06225,1.0625,1.06225,1.06235,34500000.0
2009-11-20 09:14:00,1.06235,1.06245,1.06225,1.06235,53500000.0
2009-11-20 09:15:00,1.06235,1.0624,1.06225,1.06225,38900000.0
2009-11-20 09:16:00,1.06225,1.06285,1.06225,1.06285,137600000.0
2009-11-20 09:17:00,1.06285,1.0632,1.06285,1.0632,118600000.0
2009-11-20 09:18:00,1.0632,1.06325,1.06295,1.063,48900000.0
2009-11-20 09:19:00,1.063,1.06315,1.063,1.0631,95700000.0
2009-11-20 09:20:00,1.0631,1.06365,1.0631,1.0633,92800000.0
2009-11-20 09:21:00,1.06335,1.0636,1.06325,1.06355,135100000.0
2009-11-20 09:22:00,1.06365,1.0639,1.0636,1.06385,125000000.0
2009-11-20 09:23:00,1.06385,1.0639,1.0637,1.06385,117100000.0
2009-11-20 09:24:00,1.0639,1.0642,1.0639,1.064,53800000.0
2009-11-20 09:25:00,1.064,1.0643,1.0639,1.0641,84400000.0
2009-11-20 09:26:00,1.0641,1.0641,1.0633,1.0634,32800000.0
2009-11-20 09:27:00,1.0635,1.06385,1.0635,1.06385,117700000.0
2009-11-20 09:28:00,1.06385,1.06405,1.06375,1.06405,140800000.0
2009-11-20 09:29:00,1.064,1.0642,1.06395,1.064,103000000.0
2009-11-20 09:30:00,1.06395,1.0643,1.06395,1.06405,213600000.0
2009-11-20 09:31:00,1.06405,1.06455,1.06405,1.06435,204999999.0
2009-11-20 09:32:00,1.0645,1.06455,1.06435,1.06455,68000000.0
2009-11-20 09:33:00,1.06455,1.06465,1.06435,1.0645,113800000.0
2009-11-20 09:34:00,1.0645,1.06465,1.0645,1.0646,32400000.0
2009-11-20 09:35:00,1.0646,1.06465,1.06445,1.06455,76100000.0
2009-11-20 09:36:00,1.06455,1.06495,1.06455,1.06495,146500000.0
2009-11-20 09:37:00,1.06495,1.065,1.06475,1.06475,135100000.0
2009-11-20 09:38:00,1.06475,1.06495,1.06455,1.0649,238600000.0
2009-11-20 09:39:00,1.06495,1.06495,1.0647,1.06475,156300000.0
2009-11-20 09:40:00,1.06475,1.06485,1.06445,1.06445,90100000.0
2009-11-20 09:41:00,1.06445,1.06475,1.06435,1.0647,153000001.0
2009-11-20 09:42:00,1.0647,1.06485,1.0644,1.06455,191100000.0
2009-11-20 09:43:00,1.06465,1.06465,1.0644,1.06445,175400000.0
2009-11-20 09:44:00,1.06445,1.06445,1.06425,1.0643,41600000.0
2009-11-20 09:45:00,1.0643,1.0643,1.06395,1.064,90900000.0
2009-11-20 09:46:00,1.06395,1.06395,1.06385,1.06385,26400000.0
2009-11-20 09:47:00,1.06385,1.06415,1.06385,1.06395,364700001.0
2009-11-20 09:48:00,1.06395,1.06405,1.0639,1.06405,44100000.0
2009-11-20 09:49:00,1.06405,1.0642,1.064,1.0642,87200000.0
2009-11-20 09:50:00,1.0642,1.0645,1.0642,1.0645,175800000.0
2009-11-20 09:51:00,1.0645,1.0645,1.0645,1.0645,11200000.0
2009-11-20 09:52:00,1.0645,1.0645,1.0641,1.0643,84400000.0
2009-11-20 09:53:00,1.0643,1.0643,1.0642,1.0642,37600000.0
2009-11-20 09:54:00,1.06425,1.0644,1.06355,1.06365,102100000.0
2009-11-20 09:55:00,1.06365,1.0638,1.06345,1.0635,110100000.0
2009-11-20 09:56:00,1.06355,1.06355,1.0633,1.06355,88100000.0
2009-11-20 09:57:00,1.06355,1.064,1.06345,1.064,154700000.0
2009-11-20 09:58:00,1.06405,1.0645,1.0639,1.06425,166500000.0
2009-11-20 09:59:00,1.0643,1.0644,1.06425,1.06435,20800000.0
2009-11-20 10:00:00,1.06435,1.0645,1.0643,1.06445,56800000.0
2009-11-20 10:01:00,1.06445,1.06485,1.0644,1.06485,235800000.0
2009-11-20 10:02:00,1.0648,1.0649,1.0648,1.06485,71700000.0
2009-11-20 10:03:00,1.06485,1.06545,1.06485,1.06535,161000000.0
2009-11-20 10:04:00,1.06535,1.06535,1.0652,1.06525,93200000.0
2009-11-20 10:05:00,1.06525,1.06545,1.065,1.06545,455500000.0
2009-11-20 10:06:00,1.06545,1.06565,1.06525,1.06565,309900000.0
2009-11-20 10:07:00,1.06565,1.06575,1.0656,1.06565,197200000.0
2009-11-20 10:08:00,1.06575,1.06625,1.06565,1.06595,239600000.0
2009-11-20 10:09:00,1.06595,1.06595,1.06545,1.06585,156300000.0
2009-11-20 10:10:00,1.06585,1.06595,1.0655,1.06555,190300000.0
2009-11-20 10:11:00,1.06555,1.06555,1.06495,1.06515,248600000.0
2009-11-20 10:12:00,1.0652,1.0653,1.06505,1.0652,66200000.0
2009-11-20 10:13:00,1.0652,1.06535,1.065,1.065,145300000.0
2009-11-20 10:14:00,1.06505,1.06505,1.06475,1.06485,190200000.0
2009-11-20 10:15:00,1.0648,1.06485,1.06435,1.06435,123600000.0
2009-11-20 10:16:00,1.06435,1.06455,1.06425,1.0644,329100000.0
2009-11-20 10:17:00,1.0644,1.0644,1.0642,1.0643,269000000.0
2009-11-20 10:18:00,1.0643,1.0644,1.0642,1.0643,227300000.0
2009-11-20 10:19:00,1.0643,1.0643,1.0641,1.06415,105100000.0
2009-11-20 10:20:00,1.06415,1.0642,1.06405,1.06405,434300000.0
2009-11-20 10:21:00,1.06405,1.06425,1.06405,1.06405,429400000.0
2009-11-20 10:22:00,1.06405,1.06415,1.06405,1.0641,49600000.0
2009-11-20 10:23:00,1.0641,1.0642,1.0641,1.06415,43200000.0
2009-11-20 10:24:00,1.06415,1.06435,1.06415,1.06435,45600000.0
2009-11-20 10:25:00,1.0644,1.06465,1.0643,1.06455,75200000.0
2009-11-20 10:26:00,1.06445,1.0646,1.0643,1.0646,91700000.0
2009-11-20 10:27:00,1.0646,1.0648,1.0646,1.0648,57100000.0
2009-11-20 10:28:00,1.06475,1.0648,1.06455,1.06465,67400000.0
2009-11-20 10:29:00,1.0647,1.0647,1.06415,1.06415,40200000.0
2009-11-20 10:30:00,1.06415,1.06445,1.06415,1.0644,78900000.0
2009-11-20 10:31:00,1.06445,1.06445,1.06435,1.0644,40000000.0
2009-11-20 10:32:00,1.0644,1.0644,1.0644,1.0644,9600000.0
2009-11-20 10:33:00,1.0644,1.0644,1.0643,1.06435,17600000.0
2009-11-20 10:34:00,1.06435,1.0646,1.0643,1.0646,33200000.0
2009-11-20 10:35:00,1.0646,1.0647,1.06435,1.06435,120400000.0
2009-11-20 10:36:00,1.06435,1.0644,1.06415,1.0642,50800000.0
2009-11-20 10:37:00,1.0642,1.06435,1.0642,1.06435,33600000.0
2009-11-20 10:38:00,1.06435,1.0644,1.06435,1.0644,14700000.0
2009-11-20 10:39:00,1.06435,1.06435,1.0641,1.0642,120600000.0
2009-11-20 10:40:00,1.0642,1.06445,1.0642,1.0644,65400000.0
2009-11-20 10:41:00,1.0644,1.0648,1.0644,1.0647,193200000.0
2009-11-20 10:42:00,1.06465,1.06525,1.06465,1.06525,143700000.0
2009-11-20 10:43:00,1.0652,1.06535,1.06505,1.0653,137800000.0
2009-11-20 10:44:00,1.0653,1.0655,1.0652,1.0652,183200000.0
2009-11-20 10:45:00,1.0652,1.0653,1.06515,1.06525,75300000.0
2009-11-20 10:46:00,1.06525,1.06525,1.0651,1.0652,49500000.0
2009-11-20 10:47:00,1.06515,1.0654,1.0651,1.0654,119800000.0
2009-11-20 10:48:00,1.0654,1.06575,1.06535,1.06575,142000000.0
2009-11-20 10:49:00,1.06575,1.0658,1.0657,1.0657,76200000.0
2009-11-20 10:50:00,1.06565,1.0657,1.0654,1.06545,73000000.0
2009-11-20 10:51:00,1.06545,1.06545,1.0652,1.06535,103300000.0
2009-11-20 10:52:00,1.06535,1.06545,1.06525,1.06525,106500000.0
2009-11-20 10:53:00,1.0652,1.06525,1.06515,1.0652,80500000.0
2009-11-20 10:54:00,1.06515,1.0652,1.065,1.0651,61800000.0
2009-11-20 10:55:00,1.0651,1.06515,1.0649,1.06515,39000000.0
2009-11-20 10:56:00,1.0651,1.0653,1.06495,1.065,60300000.0
2009-11-20 10:57:00,1.065,1.06505,1.0644,1.0644,184200000.0
2009-11-20 10:58:00,1.0644,1.06455,1.06425,1.06445,125900000.0
2009-11-20 10:59:00,1.06455,1.06465,1.06435,1.06455,107600000.0
2009-11-20 11:00:00,1.06455,1.06575,1.06455,1.0657,192300000.0
2009-11-20 11:01:00,1.0657,1.0661,1.0657,1.06595,176000000.0
2009-11-20 11:02:00,1.06595,1.0664,1.0659,1.06635,133800000.0
2009-11-20 11:03:00,1.06635,1.06635,1.0662,1.06625,178700000.0
2009-11-20 11:04:00,1.06625,1.06645,1.06625,1.0664,175600000.0
2009-11-20 11:05:00,1.0664,1.0665,1.0661,1.0663,125700000.0
2009-11-20 11:06:00,1.0663,1.06645,1.06625,1.0663,116600000.0
2009-11-20 11:07:00,1.0663,1.06635,1.06615,1.06615,77200000.0
2009-11-20 11:08:00,1.06615,1.0667,1.06615,1.0666,124200000.0
2009-11-20 11:09:00,1.0666,1.06665,1.0665,1.06655,110100000.0
2009-11-20 11:10:00,1.0665,1.0666,1.0665,1.0666,48000000.0
2009-11-20 11:11:00,1.0666,1.0666,1.06625,1.0663,102400000.0
2009-11-20 11:12:00,1.0663,1.0663,1.06575,1.0658,223400000.0
2009-11-20 11:13:00,1.0658,1.0659,1.0657,1.06585,56000000.0
2009-11-20 11:14:00,1.0659,1.06595,1.06575,1.06585,96600000.0
2009-11-20 11:15:00,1.0659,1.0661,1.0659,1.0659,68200000.0
2009-11-20 11:16:00,1.0659,1.0659,1.06535,1.06565,109400000.0
2009-11-20 11:17:00,1.0657,1.0657,1.0654,1.06555,140400000.0
2009-11-20 11:18:00,1.06555,1.06605,1.06555,1.06605,110800000.0
2009-11-20 11:19:00,1.06605,1.0662,1.066,1.0662,110800000.0
2009-11-20 11:20:00,1.06615,1.06625,1.06595,1.06595,91500000.0
2009-11-20 11:21:00,1.06595,1.06615,1.06515,1.06535,210700000.0
2009-11-20 11:22:00,1.06535,1.06555,1.0653,1.06555,86100000.0
2009-11-20 11:23:00,1.06555,1.0656,1.06545,1.0656,105100000.0
2009-11-20 11:24:00,1.0655,1.0657,1.0654,1.06565,290100000.0
2009-11-20 11:25:00,1.06565,1.06565,1.0654,1.06555,80500000.0
2009-11-20 11:26:00,1.0655,1.0656,1.06535,1.0656,106600000.0
2009-11-20 11:27:00,1.0655,1.06565,1.0655,1.06565,68800000.0
2009-11-20 11:28:00,1.06565,1.06585,1.06565,1.06565,50600000.0
2009-11-20 11:29:00,1.0657,1.06585,1.0654,1.06555,205800000.0
2009-11-20 11:30:00,1.0655,1.0656,1.06545,1.0655,75900000.0
2009-11-20 11:31:00,1.06555,1.06565,1.0653,1.06535,220100000.0
2009-11-20 11:32:00,1.06535,1.06545,1.0653,1.06535,236400000.0
2009-11-20 11:33:00,1.06535,1.06545,1.06525,1.06545,146600000.0
2009-11-20 11:34:00,1.06535,1.06555,1.06535,1.06555,162900000.0
2009-11-20 11:35:00,1.06555,1.06565,1.06525,1.06555,272900000.0
2009-11-20 11:36:00,1.06545,1.06585,1.06545,1.06585,118000000.0
2009-11-20 11:37:00,1.06585,1.06625,1.0658,1.06615,200800000.0
2009-11-20 11:38:00,1.06615,1.06625,1.0661,1.06615,37800000.0
2009-11-20 11:39:00,1.0661,1.06625,1.06605,1.06605,74500000.0
2009-11-20 11:40:00,1.06605,1.0663,1.06605,1.0663,135400000.0
2009-11-20 11:41:00,1.0663,1.06635,1.0663,1.0663,22400000.0
2009-11-20 11:42:00,1.0663,1.06635,1.0663,1.0663,39200000.0
2009-11-20 11:43:00,1.06635,1.06655,1.06635,1.06645,74800000.0
2009-11-20 11:44:00,1.06655,1.06655,1.06635,1.0664,51000000.0
2009-11-20 11:45:00,1.0664,1.0665,1.06635,1.0664,170100000.0
2009-11-20 11:46:00,1.06645,1.0665,1.0664,1.0665,66100000.0
2009-11-20 11:47:00,1.0665,1.0665,1.0665,1.0665,18500000.0
2009-11-20 11:48:00,1.0665,1.06685,1.0665,1.06675,166600000.0
2009-11-20 11:49:00,1.0668,1.0669,1.0667,1.0667,52700000.0
2009-11-20 11:50:00,1.06665,1.0668,1.06665,1.0667,47000000.0
2009-11-20 11:51:00,1.0666,1.06665,1.06645,1.06645,167000000.0
2009-11-20 11:52:00,1.0665,1.06665,1.0665,1.06665,24900000.0
2009-11-20 11:53:00,1.06665,1.0667,1.0665,1.0666,61000000.0
2009-11-20 11:54:00,1.0666,1.06665,1.0666,1.06665,13800000.0
2009-11-20 11:55:00,1.06665,1.06665,1.0666,1.06665,37200000.0
2009-11-20 11:56:00,1.06665,1.06665,1.06655,1.0666,34000000.0
2009-11-20 11:57:00,1.0666,1.0666,1.06655,1.0666,73300000.0
2009-11-20 11:58:00,1.06665,1.0667,1.06655,1.0667,122500000.0
2009-11-20 11:59:00,1.06665,1.0669,1.06665,1.0669,91100000.0
2009-11-20 12:00:00,1.06695,1.0672,1.06695,1.06715,136000000.0
2009-11-20 12:01:00,1.0672,1.06755,1.0672,1.06755,294900002.0
2009-11-20 12:02:00,1.0677,1.0677,1.0675,1.06765,106700000.0
2009-11-20 12:03:00,1.06765,1.06785,1.06755,1.0676,132200000.0
2009-11-20 12:04:00,1.06765,1.06775,1.0674,1.0674,109800000.0
2009-11-20 12:05:00,1.06735,1.0674,1.06725,1.0674,122800000.0
2009-11-20 12:06:00,1.06735,1.0674,1.06725,1.06725,154400000.0
2009-11-20 12:07:00,1.06725,1.0673,1.0672,1.06725,165600000.0
2009-11-20 12:08:00,1.06725,1.06735,1.06725,1.06725,95300000.0
2009-11-20 12:09:00,1.06725,1.06735,1.06715,1.0673,618600000.0
2009-11-20 12:10:00,1.0673,1.0673,1.06715,1.06715,120400000.0
2009-11-20 12:11:00,1.06715,1.0672,1.0671,1.06715,212600000.0
2009-11-20 12:12:00,1.06715,1.06725,1.06715,1.06715,237600000.0
2009-11-20 12:13:00,1.06715,1.06715,1.0671,1.06715,37900000.0
2009-11-20 12:14:00,1.06715,1.0672,1.067,1.067,232500000.0
2009-11-20 12:15:00,1.067,1.067,1.0669,1.06695,129300000.0
2009-11-20 12:16:00,1.06695,1.06715,1.0669,1.0671,55700000.0
2009-11-20 12:17:00,1.06695,1.06695,1.06695,1.06695,25600000.0
2009-11-20 12:18:00,1.06695,1.06695,1.06695,1.06695,6400000.0
2009-11-20 12:19:00,1.0669,1.06705,1.0669,1.067,22100000.0
2009-11-20 12:20:00,1.06705,1.06715,1.06695,1.06705,59400000.0
2009-11-20 12:21:00,1.06705,1.06735,1.06705,1.06735,77100000.0
2009-11-20 12:22:00,1.06735,1.0676,1.06735,1.06745,68500000.0
2009-11-20 12:23:00,1.0675,1.0675,1.06735,1.0674,51800000.0
2009-11-20 12:24:00,1.0674,1.0674,1.06735,1.06735,35400000.0
2009-11-20 12:25:00,1.06735,1.0674,1.06735,1.0674,73800000.0
2009-11-20 12:26:00,1.0674,1.0674,1.0673,1.0674,179400000.0
2009-11-20 12:27:00,1.0674,1.06745,1.0673,1.06745,121600000.0
2009-11-20 12:28:00,1.06745,1.06755,1.06745,1.06745,58100000.0
2009-11-20 12:29:00,1.0675,1.0675,1.06725,1.06735,171600000.0
2009-11-20 12:30:00,1.06735,1.0674,1.06715,1.0673,355700000.0
2009-11-20 12:31:00,1.0673,1.0675,1.0673,1.0673,55200000.0
2009-11-20 12:32:00,1.0673,1.06735,1.0673,1.06735,68800000.0
2009-11-20 12:33:00,1.06735,1.06735,1.06725,1.0673,42000000.0
2009-11-20 12:34:00,1.0673,1.0675,1.0673,1.0675,38100000.0
2009-11-20 12:35:00,1.06745,1.0676,1.0674,1.06755,34400000.0
2009-11-20 12:36:00,1.06755,1.0681,1.06755,1.0681,127300000.0
2009-11-20 12:37:00,1.06805,1.0681,1.06795,1.06805,92800000.0
2009-11-20 12:38:00,1.068,1.06805,1.06795,1.068,39700000.0
2009-11-20 12:39:00,1.068,1.0681,1.06795,1.06795,36100000.0
2009-11-20 12:40:00,1.06795,1.068,1.06765,1.06785,100700000.0
2009-11-20 12:41:00,1.06785,1.068,1.0678,1.06785,37500000.0
2009-11-20 12:42:00,1.06785,1.06795,1.06775,1.06795,29000000.0
2009-11-20 12:43:00,1.06795,1.06805,1.06765,1.0677,114200000.0
2009-11-20 12:44:00,1.0676,1.06765,1.0673,1.0673,77500000.0
2009-11-20 12:45:00,1.06725,1.06725,1.0669,1.0669,283200000.0
2009-11-20 12:46:00,1.06695,1.06715,1.0669,1.06715,155400000.0
2009-11-20 12:47:00,1.06715,1.06725,1.06695,1.06695,203100000.0
2009-11-20 12:48:00,1.06695,1.06695,1.0667,1.0668,178100000.0
2009-11-20 12:49:00,1.0668,1.06695,1.06675,1.0669,198300000.0
2009-11-20 12:50:00,1.0669,1.06725,1.0667,1.06715,154500000.0
2009-11-20 12:51:00,1.06715,1.06715,1.06705,1.0671,47400000.0
2009-11-20 12:52:00,1.06705,1.06745,1.06705,1.0674,128500000.0
2009-11-20 12:53:00,1.06745,1.0675,1.06735,1.0674,118000000.0
2009-11-20 12:54:00,1.0674,1.0674,1.0672,1.06725,48100000.0
2009-11-20 12:55:00,1.0673,1.06735,1.067,1.0672,105300000.0
2009-11-20 12:56:00,1.0672,1.06735,1.0672,1.06735,83400000.0
2009-11-20 12:57:00,1.06735,1.06755,1.06735,1.0675,157800000.0
2009-11-20 12:58:00,1.0675,1.06755,1.06745,1.06745,89500000.0
2009-11-20 12:59:00,1.06745,1.06745,1.06735,1.0674,57500000.0
2009-11-20 13:00:00,1.0674,1.0675,1.0673,1.06735,39200000.0
2009-11-20 13:01:00,1.06735,1.06755,1.0673,1.0674,81000000.0
2009-11-20 13:02:00,1.0674,1.0679,1.0674,1.0678,202900000.0
2009-11-20 13:03:00,1.06785,1.06805,1.0677,1.0677,121300000.0
2009-11-20 13:04:00,1.0677,1.06775,1.06765,1.06765,25600000.0
2009-11-20 13:05:00,1.06765,1.0679,1.0675,1.0679,110400000.0
2009-11-20 13:06:00,1.06785,1.06805,1.0678,1.06795,172900000.0
2009-11-20 13:07:00,1.06795,1.06825,1.06795,1.06805,289900000.0
2009-11-20 13:08:00,1.06805,1.06815,1.068,1.06805,250000000.0
2009-11-20 13:09:00,1.06805,1.06805,1.0678,1.0679,143900000.0
2009-11-20 13:10:00,1.0679,1.0679,1.06775,1.06785,131300000.0
2009-11-20 13:11:00,1.06785,1.06785,1.06735,1.06735,134300000.0
2009-11-20 13:12:00,1.06735,1.06745,1.0673,1.06735,21000000.0
2009-11-20 13:13:00,1.06745,1.0678,1.06745,1.0678,140100000.0
2009-11-20 13:14:00,1.06785,1.0682,1.06785,1.0681,125700000.0
2009-11-20 13:15:00,1.0681,1.0684,1.0681,1.0683,160600000.0
2009-11-20 13:16:00,1.06835,1.06845,1.06835,1.06845,174200000.0
2009-11-20 13:17:00,1.06845,1.06855,1.0682,1.0682,202700000.0
2009-11-20 13:18:00,1.0682,1.0682,1.068,1.068,111000000.0
2009-11-20 13:19:00,1.068,1.068,1.0677,1.0677,254900000.0
2009-11-20 13:20:00,1.06765,1.0678,1.0676,1.0678,74900000.0
2009-11-20 13:21:00,1.06785,1.0681,1.0678,1.06795,93800000.0
2009-11-20 13:22:00,1.06795,1.06815,1.0679,1.06805,62000000.0
2009-11-20 13:23:00,1.06805,1.06805,1.0679,1.06805,80200000.0
2009-11-20 13:24:00,1.06805,1.06805,1.0677,1.06785,60800000.0
2009-11-20 13:25:00,1.06785,1.06795,1.06785,1.0679,43400000.0
2009-11-20 13:26:00,1.06785,1.068,1.06755,1.0676,98800000.0
2009-11-20 13:27:00,1.06765,1.06775,1.06765,1.06765,192800000.0
2009-11-20 13:28:00,1.06765,1.0678,1.06755,1.0677,138700000.0
2009-11-20 13:29:00,1.0677,1.0677,1.0677,1.0677,3200000.0
2009-11-20 13:30:00,1.0677,1.0677,1.0677,1.0677,12000000.0
2009-11-20 13:31:00,1.0677,1.06775,1.0677,1.06775,11200000.0
2009-11-20 13:32:00,1.06775,1.0682,1.0677,1.06805,159900000.0
2009-11-20 13:33:00,1.06805,1.06815,1.06805,1.0681,78600000.0
2009-11-20 13:34:00,1.0681,1.0681,1.06785,1.068,59400000.0
2009-11-20 13:35:00,1.06795,1.06815,1.06795,1.0681,104500000.0
2009-11-20 13:36:00,1.06815,1.06825,1.06815,1.0682,92600000.0
2009-11-20 13:37:00,1.0682,1.06855,1.0681,1.0683,63200000.0
2009-11-20 13:38:00,1.0683,1.0683,1.06815,1.06825,133800000.0
2009-11-20 13:39:00,1.06825,1.06825,1.068,1.06805,48800000.0
2009-11-20 13:40:00,1.06805,1.06805,1.06785,1.06795,58000000.0
2009-11-20 13:41:00,1.06795,1.0681,1.06775,1.06775,119700000.0
2009-11-20 13:42:00,1.06795,1.06835,1.06795,1.06815,141400000.0
2009-11-20 13:43:00,1.06815,1.06865,1.06815,1.06825,84600000.0
2009-11-20 13:44:00,1.06825,1.06835,1.068,1.06825,134400000.0
2009-11-20 13:45:00,1.06825,1.06825,1.06775,1.06785,110500000.0
2009-11-20 13:46:00,1.06785,1.06805,1.06785,1.06785,60400000.0
2009-11-20 13:47:00,1.0679,1.06805,1.0678,1.06785,133500000.0
2009-11-20 13:48:00,1.06785,1.06785,1.0675,1.0677,80600000.0
2009-11-20 13:49:00,1.0677,1.0679,1.0677,1.06775,49100000.0
2009-11-20 13:50:00,1.06775,1.0679,1.06775,1.06785,104000000.0
2009-11-20 13:51:00,1.06785,1.0685,1.06785,1.0685,60500000.0
2009-11-20 13:52:00,1.06855,1.06865,1.06835,1.06855,115700000.0
2009-11-20 13:53:00,1.06855,1.06865,1.06845,1.0686,70200000.0
2009-11-20 13:54:00,1.0686,1.0687,1.0686,1.06865,111200000.0
2009-11-20 13:55:00,1.06865,1.0688,1.0686,1.06875,92400000.0
2009-11-20 13:56:00,1.06875,1.06875,1.06855,1.06855,42500000.0
2009-11-20 13:57:00,1.06855,1.06865,1.0684,1.06845,39800000.0
2009-11-20 13:58:00,1.06845,1.06845,1.06825,1.06825,38200000.0
2009-11-20 13:59:00,1.06825,1.06825,1.06805,1.06815,75200000.0
2009-11-20 14:00:00,1.06815,1.06815,1.06805,1.0681,84900000.0
2009-11-20 14:01:00,1.06815,1.0687,1.06815,1.0687,101600000.0
2009-11-20 14:02:00,1.06865,1.06875,1.06845,1.0686,84800000.0
2009-11-20 14:03:00,1.0687,1.06885,1.0685,1.0685,101700000.0
2009-11-20 14:04:00,1.06855,1.06875,1.06835,1.06875,81300000.0
2009-11-20 14:05:00,1.06875,1.07205,1.06875,1.07205,153500000.0
2009-11-20 14:06:00,1.072,1.07325,1.0718,1.07265,380500000.0
2009-11-20 14:07:00,1.0726,1.0726,1.0719,1.07225,486200000.0
2009-11-20 14:08:00,1.0722,1.07245,1.0718,1.0722,309200000.0
2009-11-20 14:09:00,1.0722,1.07235,1.07175,1.07215,304000000.0
2009-11-20 14:10:00,1.07205,1.0725,1.07155,1.07155,189600000.0
2009-11-20 14:11:00,1.0715,1.0715,1.07065,1.0712,252300000.0
2009-11-20 14:12:00,1.0712,1.07125,1.07085,1.07115,344200000.0
2009-11-20 14:13:00,1.07115,1.07115,1.0706,1.0707,262700000.0
2009-11-20 14:14:00,1.0707,1.07135,1.07065,1.0708,358200000.0
2009-11-20 14:15:00,1.07085,1.07105,1.0706,1.07095,266900000.0
2009-11-20 14:16:00,1.07075,1.0709,1.0702,1.0702,285300000.0
2009-11-20 14:17:00,1.0702,1.0703,1.0698,1.0702,187900000.0
2009-11-20 14:18:00,1.07025,1.07025,1.06975,1.07005,196200000.0
2009-11-20 14:19:00,1.07005,1.0701,1.06965,1.06965,127900000.0
2009-11-20 14:20:00,1.0697,1.0697,1.06955,1.0697,53400000.0
2009-11-20 14:21:00,1.0697,1.07015,1.06965,1.07015,117100000.0
2009-11-20 14:22:00,1.07015,1.0707,1.07015,1.0707,180500000.0
2009-11-20 14:23:00,1.07065,1.07195,1.07065,1.0719,202300000.0
2009-11-20 14:24:00,1.0719,1.07225,1.07185,1.0719,233200000.0
2009-11-20 14:25:00,1.0719,1.07235,1.0711,1.0712,226100000.0
2009-11-20 14:26:00,1.0712,1.07135,1.07095,1.07095,144900000.0
2009-11-20 14:27:00,1.07095,1.071,1.07075,1.07085,133800000.0
2009-11-20 14:28:00,1.0709,1.0711,1.0709,1.07105,65300000.0
2009-11-20 14:29:00,1.07105,1.0712,1.0709,1.071,129400000.0
2009-11-20 14:30:00,1.071,1.07105,1.0703,1.0704,263700000.0
2009-11-20 14:31:00,1.0704,1.0706,1.0704,1.07055,290000001.0
2009-11-20 14:32:00,1.0705,1.07115,1.0705,1.07115,458400001.0
2009-11-20 14:33:00,1.07115,1.0712,1.07085,1.07105,183700000.0
2009-11-20 14:34:00,1.07105,1.07125,1.07105,1.07115,165200000.0
2009-11-20 14:35:00,1.07115,1.0715,1.0711,1.07135,220700000.0
2009-11-20 14:36:00,1.07135,1.0716,1.07125,1.0716,211500000.0
2009-11-20 14:37:00,1.07155,1.0716,1.0714,1.07145,227200000.0
2009-11-20 14:38:00,1.0715,1.07165,1.0713,1.07155,172500000.0
2009-11-20 14:39:00,1.07165,1.0717,1.0715,1.07155,158700000.0
2009-11-20 14:40:00,1.07155,1.07175,1.07155,1.07175,116900000.0
2009-11-20 14:41:00,1.07175,1.072,1.0717,1.07195,224000000.0
2009-11-20 14:42:00,1.07205,1.07215,1.07175,1.0719,232100000.0
2009-11-20 14:43:00,1.0719,1.0719,1.0716,1.0717,86000000.0
2009-11-20 14:44:00,1.0717,1.0717,1.07135,1.0715,169200000.0
2009-11-20 14:45:00,1.07155,1.0716,1.0713,1.0714,101700000.0
2009-11-20 14:46:00,1.07135,1.07135,1.071,1.0711,96400000.0
2009-11-20 14:47:00,1.07105,1.07115,1.071,1.071,59700000.0
2009-11-20 14:48:00,1.07105,1.07125,1.07105,1.0712,123100000.0
2009-11-20 14:49:00,1.07125,1.07145,1.0712,1.07135,106700000.0
2009-11-20 14:50:00,1.07135,1.0715,1.0713,1.07135,190300000.0
2009-11-20 14:51:00,1.07135,1.07135,1.07125,1.07125,93600000.0
2009-11-20 14:52:00,1.07125,1.0713,1.0711,1.0711,115000000.0
2009-11-20 14:53:00,1.0711,1.07115,1.07065,1.0707,219100000.0
2009-11-20 14:54:00,1.0707,1.0707,1.07025,1.0703,439100000.0
2009-11-20 14:55:00,1.07025,1.07025,1.06955,1.06965,461100000.0
2009-11-20 14:56:00,1.06965,1.06985,1.06935,1.06965,326200000.0
2009-11-20 14:57:00,1.0696,1.06965,1.06945,1.06955,326400000.0
2009-11-20 14:58:00,1.06965,1.07005,1.06965,1.0699,305900000.0
2009-11-20 14:59:00,1.0699,1.06995,1.06985,1.06995,48500000.0
2009-11-20 15:00:00,1.06995,1.07015,1.0695,1.06955,440700000.0
2009-11-20 15:01:00,1.0695,1.06995,1.06945,1.06995,72100000.0
2009-11-20 15:02:00,1.07015,1.0703,1.07005,1.0703,70100000.0
2009-11-20 15:03:00,1.0703,1.0705,1.0703,1.0705,107200000.0
2009-11-20 15:04:00,1.0705,1.07065,1.0698,1.0699,504500000.0
2009-11-20 15:05:00,1.0698,1.07015,1.06975,1.07015,101700000.0
2009-11-20 15:06:00,1.0701,1.07115,1.07005,1.07115,289000000.0
2009-11-20 15:07:00,1.07115,1.07115,1.07055,1.07065,187300000.0
2009-11-20 15:08:00,1.0707,1.07135,1.0706,1.0713,258200000.0
2009-11-20 15:09:00,1.07125,1.07125,1.07115,1.0712,44800000.0
2009-11-20 15:10:00,1.0712,1.07135,1.07115,1.0712,160000000.0
2009-11-20 15:11:00,1.0712,1.07125,1.0711,1.0712,141200000.0
2009-11-20 15:12:00,1.0712,1.0716,1.0712,1.0716,174000000.0
2009-11-20 15:13:00,1.07155,1.07165,1.07155,1.0716,96800000.0
2009-11-20 15:14:00,1.0716,1.07165,1.0714,1.07155,183600000.0
2009-11-20 15:15:00,1.07155,1.07155,1.0714,1.0714,170400000.0
2009-11-20 15:16:00,1.0714,1.0714,1.07115,1.07125,167300000.0
2009-11-20 15:17:00,1.0712,1.0714,1.0712,1.07125,156700000.0
2009-11-20 15:18:00,1.07125,1.07155,1.07125,1.0715,201700000.0
2009-11-20 15:19:00,1.0715,1.07165,1.07135,1.07165,214800000.0
2009-11-20 15:20:00,1.07165,1.0718,1.0713,1.0715,530299997.0
2009-11-20 15:21:00,1.0715,1.07185,1.0715,1.0718,343300001.0
2009-11-20 15:22:00,1.0718,1.07195,1.0717,1.07185,317400000.0
2009-11-20 15:23:00,1.07185,1.07195,1.07145,1.0716,557200002.0
2009-11-20 15:24:00,1.07155,1.0717,1.0715,1.07155,148900000.0
2009-11-20 15:25:00,1.07155,1.07165,1.07105,1.07115,367300000.0
2009-11-20 15:26:00,1.07115,1.0715,1.07105,1.0715,396800000.0
2009-11-20 15:27:00,1.0715,1.07155,1.0712,1.07125,194200000.0
2009-11-20 15:28:00,1.0712,1.0712,1.07095,1.071,107100000.0
2009-11-20 15:29:00,1.071,1.07105,1.071,1.071,101200000.0
2009-11-20 15:30:00,1.07105,1.07105,1.0705,1.07055,197700000.0
2009-11-20 15:31:00,1.07055,1.07085,1.0703,1.0703,247400000.0
2009-11-20 15:32:00,1.0703,1.07055,1.0703,1.07045,218700000.0
2009-11-20 15:33:00,1.07045,1.07045,1.0702,1.07025,204500000.0
2009-11-20 15:34:00,1.07025,1.07025,1.07,1.07,424500000.0
2009-11-20 15:35:00,1.07,1.07,1.06975,1.0699,382300000.0
2009-11-20 15:36:00,1.06995,1.0707,1.06975,1.07065,185300000.0
2009-11-20 15:37:00,1.0707,1.0709,1.0707,1.07085,114000000.0
2009-11-20 15:38:00,1.07085,1.071,1.0706,1.0708,195600000.0
2009-11-20 15:39:00,1.0708,1.0711,1.0708,1.07105,165100000.0
2009-11-20 15:40:00,1.07105,1.07105,1.0704,1.07045,264200000.0
2009-11-20 15:41:00,1.07045,1.0706,1.07005,1.07005,190100000.0
2009-11-20 15:42:00,1.07005,1.0702,1.06995,1.06995,145700000.0
2009-11-20 15:43:00,1.06995,1.07005,1.06985,1.07005,244100000.0
2009-11-20 15:44:00,1.07005,1.07025,1.07,1.07025,275400000.0
2009-11-20 15:45:00,1.07025,1.0706,1.07015,1.07015,228000000.0
2009-11-20 15:46:00,1.07015,1.07055,1.07,1.07045,204400000.0
2009-11-20 15:47:00,1.0704,1.07155,1.0703,1.07145,490200000.0
2009-11-20 15:48:00,1.07145,1.07145,1.0711,1.07115,213400000.0
2009-11-20 15:49:00,1.07115,1.0713,1.07085,1.07105,358000000.0
2009-11-20 15:50:00,1.07105,1.0711,1.0708,1.07105,477400000.0
2009-11-20 15:51:00,1.07105,1.0711,1.07055,1.0708,398299997.0
2009-11-20 15:52:00,1.0708,1.07085,1.07035,1.0707,467100000.0
2009-11-20 15:53:00,1.0708,1.07095,1.07055,1.07055,636799995.0
2009-11-20 15:54:00,1.07045,1.07045,1.07025,1.07045,314100000.0
2009-11-20 15:55:00,1.07035,1.07045,1.07005,1.0701,340500000.0
2009-11-20 15:56:00,1.0701,1.07025,1.07,1.07,233000000.0
2009-11-20 15:57:00,1.07,1.0701,1.0698,1.07005,259500000.0
2009-11-20 15:58:00,1.07005,1.0704,1.06995,1.07035,256400000.0
2009-11-20 15:59:00,1.07035,1.07045,1.07035,1.0704,300200000.0
2009-11-20 16:00:00,1.0704,1.0705,1.0696,1.06965,570600000.0
2009-11-20 16:01:00,1.0696,1.0701,1.06955,1.0701,610400000.0
2009-11-20 16:02:00,1.07015,1.07015,1.06945,1.06945,232600000.0
2009-11-20 16:03:00,1.0695,1.06985,1.06945,1.06955,298400000.0
2009-11-20 16:04:00,1.06955,1.06955,1.06905,1.06905,389100000.0
2009-11-20 16:05:00,1.06905,1.06905,1.0689,1.069,162300000.0
2009-11-20 16:06:00,1.06895,1.07,1.06895,1.07,259700000.0
2009-11-20 16:07:00,1.06995,1.07,1.0696,1.06965,291700000.0
2009-11-20 16:08:00,1.06965,1.06985,1.06955,1.06955,212500000.0
2009-11-20 16:09:00,1.06955,1.0701,1.06945,1.0701,248300000.0
2009-11-20 16:10:00,1.07005,1.0705,1.06975,1.0701,228100000.0
2009-11-20 16:11:00,1.0701,1.0702,1.06985,1.06985,164700000.0
2009-11-20 16:12:00,1.06985,1.07015,1.0697,1.07015,304300000.0
2009-11-20 16:13:00,1.0702,1.0703,1.0701,1.0702,290900000.0
2009-11-20 16:14:00,1.07025,1.07035,1.06995,1.07025,179600000.0
2009-11-20 16:15:00,1.0702,1.0705,1.0702,1.07045,258800000.0
2009-11-20 16:16:00,1.07045,1.0708,1.0704,1.0704,397400000.0
2009-11-20 16:17:00,1.07045,1.07065,1.07035,1.0705,192400000.0
2009-11-20 16:18:00,1.0706,1.07065,1.07055,1.07055,349100001.0
2009-11-20 16:19:00,1.07055,1.07055,1.07025,1.0703,299200000.0
2009-11-20 16:20:00,1.07035,1.07055,1.07025,1.07045,410900000.0
2009-11-20 16:21:00,1.07045,1.07065,1.07025,1.0705,702800000.0
2009-11-20 16:22:00,1.0705,1.0713,1.0705,1.07125,456400000.0
2009-11-20 16:23:00,1.07125,1.0713,1.07115,1.07115,122500000.0
2009-11-20 16:24:00,1.07115,1.0713,1.0711,1.07125,152300000.0
2009-11-20 16:25:00,1.07125,1.07135,1.07115,1.07115,169400000.0
2009-11-20 16:26:00,1.07115,1.07135,1.07015,1.07125,320700000.0
2009-11-20 16:27:00,1.07125,1.07125,1.07085,1.07105,323700000.0
2009-11-20 16:28:00,1.07115,1.0713,1.07055,1.0706,181000000.0
2009-11-20 16:29:00,1.07065,1.0713,1.0704,1.07105,307600000.0
2009-11-20 16:30:00,1.07105,1.07165,1.07075,1.0714,635000001.0
2009-11-20 16:31:00,1.0714,1.07155,1.071,1.07125,247300000.0
2009-11-20 16:32:00,1.07125,1.07165,1.07115,1.0716,188300000.0
2009-11-20 16:33:00,1.0716,1.0716,1.0713,1.07135,177000000.0
2009-11-20 16:34:00,1.07135,1.07135,1.07085,1.07095,238600000.0
2009-11-20 16:35:00,1.07095,1.0713,1.07085,1.07125,474900000.0
2009-11-20 16:36:00,1.07125,1.07125,1.07095,1.07115,221300000.0
2009-11-20 16:37:00,1.07125,1.07135,1.07095,1.0711,262700000.0
2009-11-20 16:38:00,1.0711,1.07125,1.07095,1.07095,161400000.0
2009-11-20 16:39:00,1.07105,1.0711,1.07025,1.07025,700700000.0
2009-11-20 16:40:00,1.0703,1.0703,1.0698,1.07015,554700001.0
2009-11-20 16:41:00,1.07015,1.07015,1.0693,1.0694,583300000.0
2009-11-20 16:42:00,1.0694,1.0695,1.0691,1.0695,676500000.0
2009-11-20 16:43:00,1.06945,1.06945,1.0687,1.06935,624999999.0
2009-11-20 16:44:00,1.06935,1.06935,1.06875,1.06935,471200000.0
2009-11-20 16:45:00,1.06935,1.06935,1.0682,1.0689,640400000.0
2009-11-20 16:46:00,1.0689,1.06955,1.0688,1.0693,568500000.0
2009-11-20 16:47:00,1.0693,1.06975,1.06915,1.06945,475000000.0
2009-11-20 16:48:00,1.06945,1.06945,1.0689,1.0693,512199999.0
2009-11-20 16:49:00,1.0693,1.0693,1.069,1.06915,362100000.0
2009-11-20 16:50:00,1.06915,1.06945,1.0689,1.06895,574399999.0
2009-11-20 16:51:00,1.06895,1.0696,1.06895,1.0695,329800000.0
2009-11-20 16:52:00,1.0695,1.06965,1.0693,1.0694,382300000.0
2009-11-20 16:53:00,1.06945,1.07005,1.0693,1.07005,535200001.0
2009-11-20 16:54:00,1.07005,1.07005,1.06965,1.06985,294700000.0
2009-11-20 16:55:00,1.06985,1.06995,1.06965,1.06985,280900000.0
2009-11-20 16:56:00,1.06985,1.0703,1.06975,1.07015,510299999.0
2009-11-20 16:57:00,1.07015,1.0703,1.06975,1.06985,351400000.0
2009-11-20 16:58:00,1.06985,1.07035,1.0698,1.0702,311500000.0
2009-11-20 16:59:00,1.0702,1.07035,1.07,1.07005,291000000.0
2009-11-20 17:00:00,1.07015,1.07075,1.0699,1.07075,223600000.0
2009-11-20 17:01:00,1.07075,1.0711,1.07055,1.0707,93600000.0
2009-11-20 17:02:00,1.0707,1.0707,1.0704,1.0705,132000000.0
2009-11-20 17:03:00,1.07045,1.0709,1.07045,1.0707,230100000.0
2009-11-20 17:04:00,1.0707,1.07075,1.07055,1.07075,218200000.0
2009-11-20 17:05:00,1.07075,1.0719,1.07065,1.0716,307500000.0
2009-11-20 17:06:00,1.0716,1.0723,1.07105,1.07115,293900000.0
2009-11-20 17:07:00,1.07115,1.07155,1.07095,1.0715,297800000.0
2009-11-20 17:08:00,1.0715,1.0716,1.0713,1.0716,212800000.0
2009-11-20 17:09:00,1.0716,1.0716,1.07065,1.07065,304500000.0
2009-11-20 17:10:00,1.0707,1.0712,1.0707,1.07105,265900000.0
2009-11-20 17:11:00,1.07105,1.07105,1.07045,1.07065,399500000.0
2009-11-20 17:12:00,1.07065,1.0707,1.0702,1.0702,276700000.0
2009-11-20 17:13:00,1.07025,1.0705,1.07,1.07,306900000.0
2009-11-20 17:14:00,1.07,1.07005,1.06965,1.0698,540199999.0
2009-11-20 17:15:00,1.0698,1.06985,1.0695,1.06985,390200000.0
2009-11-20 17:16:00,1.06985,1.0705,1.06985,1.07045,616999999.0
2009-11-20 17:17:00,1.07045,1.0706,1.0703,1.07035,320100000.0
2009-11-20 17:18:00,1.0703,1.0704,1.07025,1.07035,176500000.0
2009-11-20 17:19:00,1.07035,1.07045,1.0701,1.07015,223300000.0
2009-11-20 17:20:00,1.07015,1.0706,1.0697,1.07045,578500000.0
2009-11-20 17:21:00,1.07045,1.07085,1.07045,1.07065,440100000.0
2009-11-20 17:22:00,1.07065,1.07095,1.0704,1.07065,411600001.0
2009-11-20 17:23:00,1.07065,1.07135,1.07065,1.07135,313500000.0
2009-11-20 17:24:00,1.07135,1.0714,1.07085,1.071,305900000.0
2009-11-20 17:25:00,1.071,1.0713,1.07095,1.07125,251600000.0
2009-11-20 17:26:00,1.07125,1.0715,1.0712,1.07145,132100000.0
2009-11-20 17:27:00,1.07145,1.0715,1.07115,1.0714,222200000.0
2009-11-20 17:28:00,1.0714,1.07155,1.0713,1.07145,102400000.0
2009-11-20 17:29:00,1.0715,1.07165,1.07095,1.07115,403000000.0
2009-11-20 17:30:00,1.0711,1.0715,1.07105,1.07145,371400000.0
2009-11-20 17:31:00,1.07145,1.0715,1.07105,1.07135,412700000.0
2009-11-20 17:32:00,1.07135,1.07155,1.0712,1.0715,363900000.0
2009-11-20 17:33:00,1.0715,1.0717,1.0715,1.07155,425500001.0
2009-11-20 17:34:00,1.07155,1.07185,1.07105,1.07185,559100000.0
2009-11-20 17:35:00,1.07185,1.07185,1.07155,1.07185,182600000.0
2009-11-20 17:36:00,1.07185,1.07195,1.07165,1.07175,206600000.0
2009-11-20 17:37:00,1.07175,1.07175,1.0714,1.0716,149900000.0
2009-11-20 17:38:00,1.0716,1.07175,1.07155,1.0716,117700000.0
2009-11-20 17:39:00,1.07155,1.07175,1.0715,1.07175,120200000.0
2009-11-20 17:40:00,1.07175,1.07185,1.07125,1.07135,141000000.0
2009-11-20 17:41:00,1.07135,1.0717,1.07125,1.07135,288000000.0
2009-11-20 17:42:00,1.07135,1.07175,1.0713,1.0716,216400000.0
2009-11-20 17:43:00,1.0716,1.07195,1.0716,1.07185,144300000.0
2009-11-20 17:44:00,1.07185,1.072,1.07175,1.07185,261800000.0
2009-11-20 17:45:00,1.07185,1.07185,1.0714,1.0718,329900000.0
2009-11-20 17:46:00,1.07175,1.0721,1.07165,1.07205,324400000.0
2009-11-20 17:47:00,1.07205,1.07205,1.07185,1.07195,244200000.0
2009-11-20 17:48:00,1.07195,1.0723,1.07185,1.07195,311700000.0
2009-11-20 17:49:00,1.07195,1.07195,1.07115,1.0712,216300000.0
2009-11-20 17:50:00,1.07135,1.07175,1.0711,1.0714,410300001.0
2009-11-20 17:51:00,1.0714,1.0715,1.0712,1.0715,325600000.0
2009-11-20 17:52:00,1.07155,1.07155,1.0711,1.07115,283899999.0
2009-11-20 17:53:00,1.07115,1.07115,1.07075,1.07085,384500001.0
2009-11-20 17:54:00,1.07085,1.07105,1.0708,1.0709,256700000.0
2009-11-20 17:55:00,1.0709,1.0709,1.07075,1.07075,216500000.0
2009-11-20 17:56:00,1.0707,1.0709,1.0707,1.07075,381000000.0
2009-11-20 17:57:00,1.0708,1.07105,1.07075,1.071,412400000.0
2009-11-20 17:58:00,1.071,1.0713,1.0709,1.0709,440300000.0
2009-11-20 17:59:00,1.071,1.07105,1.0701,1.07075,309300000.0
2009-11-20 18:00:00,1.07075,1.07135,1.0707,1.07095,373700000.0
2009-11-20 18:01:00,1.07095,1.07105,1.0704,1.0706,414000000.0
2009-11-20 18:02:00,1.0706,1.07065,1.07005,1.0701,398799998.0
2009-11-20 18:03:00,1.0701,1.0704,1.07005,1.0703,274200000.0
2009-11-20 18:04:00,1.07025,1.0704,1.07025,1.0703,302400000.0
2009-11-20 18:05:00,1.0704,1.0704,1.07,1.07005,292600000.0
2009-11-20 18:06:00,1.07005,1.0706,1.07005,1.07055,696300000.0
2009-11-20 18:07:00,1.0706,1.07085,1.07045,1.07085,196500000.0
2009-11-20 18:08:00,1.07085,1.07105,1.0707,1.07105,124400000.0
2009-11-20 18:09:00,1.0711,1.0711,1.07095,1.071,59700000.0
2009-11-20 18:10:00,1.0709,1.0709,1.07075,1.07085,82400000.0
2009-11-20 18:11:00,1.07085,1.0711,1.0708,1.07105,118400000.0
2009-11-20 18:12:00,1.07105,1.07105,1.071,1.071,47600000.0
2009-11-20 18:13:00,1.071,1.0711,1.0708,1.0711,167600000.0
2009-11-20 18:14:00,1.07105,1.07155,1.07105,1.0715,156900000.0
2009-11-20 18:15:00,1.07145,1.07145,1.0712,1.07135,330300000.0
2009-11-20 18:16:00,1.07135,1.07135,1.0712,1.0713,82900000.0
2009-11-20 18:17:00,1.0713,1.07165,1.07115,1.07135,203900000.0
2009-11-20 18:18:00,1.07135,1.0717,1.0713,1.0713,301100001.0
2009-11-20 18:19:00,1.0713,1.0713,1.0708,1.071,478600001.0
2009-11-20 18:20:00,1.071,1.07165,1.07055,1.07155,173700000.0
2009-11-20 18:21:00,1.07155,1.0716,1.07115,1.0713,329400000.0
2009-11-20 18:22:00,1.0713,1.07135,1.07105,1.07105,335100000.0
2009-11-20 18:23:00,1.07105,1.07105,1.07065,1.07065,327200000.0
2009-11-20 18:24:00,1.0706,1.07085,1.0706,1.0707,112600000.0
2009-11-20 18:25:00,1.0707,1.07095,1.0707,1.07085,83200000.0
2009-11-20 18:26:00,1.0708,1.07095,1.07075,1.07095,41600000.0
2009-11-20 18:27:00,1.071,1.07115,1.07095,1.0711,247600000.0
2009-11-20 18:28:00,1.0711,1.0714,1.0711,1.0714,300300000.0
2009-11-20 18:29:00,1.07135,1.07155,1.07125,1.07125,122600000.0
2009-11-20 18:30:00,1.07125,1.0714,1.0712,1.0713,367000001.0
2009-11-20 18:31:00,1.0713,1.0715,1.07125,1.07145,485700003.0
2009-11-20 18:32:00,1.0714,1.07145,1.0712,1.0712,369800000.0
2009-11-20 18:33:00,1.07125,1.0714,1.0709,1.0709,566200000.0
2009-11-20 18:34:00,1.07095,1.0713,1.0706,1.07115,517500001.0
2009-11-20 18:35:00,1.0711,1.07125,1.0708,1.0712,425400000.0
2009-11-20 18:36:00,1.0712,1.07135,1.0709,1.07135,385400000.0
2009-11-20 18:37:00,1.07145,1.07155,1.07135,1.07145,277000000.0
2009-11-20 18:38:00,1.07145,1.07155,1.07105,1.0714,316300000.0
2009-11-20 18:39:00,1.07135,1.07165,1.0712,1.0716,251600000.0
2009-11-20 18:40:00,1.07155,1.0717,1.07135,1.0716,222600000.0
2009-11-20 18:41:00,1.0717,1.0718,1.0715,1.07155,184400000.0
2009-11-20 18:42:00,1.0715,1.07155,1.0714,1.0715,132400000.0
2009-11-20 18:43:00,1.0715,1.0715,1.07125,1.0715,322800000.0
2009-11-20 18:44:00,1.0715,1.0715,1.07135,1.0714,419300000.0
2009-11-20 18:45:00,1.0714,1.0714,1.0709,1.07105,233199999.0
2009-11-20 18:46:00,1.07115,1.0715,1.07115,1.0712,164000000.0
2009-11-20 18:47:00,1.0712,1.07125,1.07095,1.07105,158900000.0
2009-11-20 18:48:00,1.07105,1.0711,1.07095,1.071,121600000.0
2009-11-20 18:49:00,1.07095,1.07115,1.0709,1.0711,129100000.0
2009-11-20 18:50:00,1.07105,1.07115,1.071,1.071,132600000.0
2009-11-20 18:51:00,1.071,1.071,1.07055,1.07055,103100000.0
2009-11-20 18:52:00,1.07055,1.0707,1.07055,1.0706,176600000.0
2009-11-20 18:53:00,1.0706,1.0706,1.0703,1.07045,209300000.0
2009-11-20 18:54:00,1.0704,1.0706,1.0704,1.0706,205900001.0
2009-11-20 18:55:00,1.0706,1.0706,1.0699,1.07005,570600000.0
2009-11-20 18:56:00,1.07005,1.07005,1.06955,1.06955,444100000.0
2009-11-20 18:57:00,1.06955,1.0696,1.06945,1.06955,183100000.0
2009-11-20 18:58:00,1.06955,1.0696,1.06925,1.06955,262600000.0
2009-11-20 18:59:00,1.06955,1.07,1.06905,1.0699,598400000.0
2009-11-20 19:00:00,1.06995,1.07,1.0697,1.0698,476900000.0
2009-11-20 19:01:00,1.06985,1.0703,1.06985,1.0703,203600000.0
2009-11-20 19:02:00,1.0703,1.0703,1.07015,1.0703,151100000.0
2009-11-20 19:03:00,1.0703,1.07085,1.07025,1.07065,171400000.0
2009-11-20 19:04:00,1.07065,1.0707,1.0704,1.0706,161400000.0
2009-11-20 19:05:00,1.0706,1.07065,1.0706,1.0706,76200000.0
2009-11-20 19:06:00,1.0706,1.07075,1.0706,1.0707,107300000.0
2009-11-20 19:07:00,1.07065,1.0708,1.0705,1.0705,116800000.0
2009-11-20 19:08:00,1.07045,1.0707,1.07045,1.07055,86700000.0
2009-11-20 19:09:00,1.07055,1.0708,1.07045,1.07055,280800000.0
2009-11-20 19:10:00,1.07055,1.07075,1.07055,1.07075,220300000.0
2009-11-20 19:11:00,1.0707,1.0709,1.0704,1.0704,113900000.0
2009-11-20 19:12:00,1.0704,1.0708,1.07035,1.0708,35400000.0
2009-11-20 19:13:00,1.0708,1.07085,1.07065,1.07075,59900000.0
2009-11-20 19:14:00,1.07075,1.07075,1.0704,1.07045,63800000.0
2009-11-20 19:15:00,1.07045,1.07065,1.07045,1.07055,132300000.0
2009-11-20 19:16:00,1.07055,1.0707,1.0705,1.0707,170300000.0
2009-11-20 19:17:00,1.0706,1.0706,1.0704,1.0705,138000000.0
2009-11-20 19:18:00,1.0705,1.07065,1.0705,1.07055,214900000.0
2009-11-20 19:19:00,1.07055,1.0707,1.07055,1.07065,143900000.0
2009-11-20 19:20:00,1.07065,1.07075,1.0706,1.07065,174900000.0
2009-11-20 19:21:00,1.07065,1.0708,1.07065,1.0708,81300000.0
2009-11-20 19:22:00,1.0708,1.0708,1.07055,1.07065,353100000.0
2009-11-20 19:23:00,1.07065,1.0707,1.0705,1.07065,274400000.0
2009-11-20 19:24:00,1.07065,1.07065,1.07035,1.07045,151400000.0
2009-11-20 19:25:00,1.07045,1.0706,1.07035,1.0704,244600000.0
2009-11-20 19:26:00,1.0704,1.07055,1.0703,1.07055,245400000.0
2009-11-20 19:27:00,1.07055,1.07055,1.07025,1.07035,154400000.0
2009-11-20 19:28:00,1.07045,1.0705,1.07025,1.0705,73300000.0
2009-11-20 19:29:00,1.07055,1.07065,1.07015,1.07035,191100000.0
2009-11-20 19:30:00,1.07035,1.0708,1.07035,1.07065,140399998.0
2009-11-20 19:31:00,1.07065,1.0708,1.07065,1.0708,208700000.0
2009-11-20 19:32:00,1.0708,1.07105,1.0708,1.07105,190800000.0
2009-11-20 19:33:00,1.071,1.0716,1.071,1.07145,410599999.0
2009-11-20 19:34:00,1.0715,1.07165,1.0714,1.0714,217800000.0
2009-11-20 19:35:00,1.0714,1.0714,1.0712,1.07135,292800000.0
2009-11-20 19:36:00,1.07135,1.0717,1.0712,1.07165,198000000.0
2009-11-20 19:37:00,1.07165,1.0719,1.0714,1.0719,150600000.0
2009-11-20 19:38:00,1.0719,1.07195,1.07165,1.0719,57000000.0
2009-11-20 19:39:00,1.0719,1.07195,1.0718,1.0719,65600000.0
2009-11-20 19:40:00,1.07185,1.07195,1.07185,1.07185,38400000.0
2009-11-20 19:41:00,1.07175,1.07175,1.0714,1.07145,213800000.0
2009-11-20 19:42:00,1.0715,1.0716,1.07145,1.0716,184800000.0
2009-11-20 19:43:00,1.0716,1.0716,1.07155,1.07155,20800000.0
2009-11-20 19:44:00,1.07155,1.07155,1.07145,1.07145,78600000.0
2009-11-20 19:45:00,1.07145,1.07155,1.07145,1.07155,172400000.0
2009-11-20 19:46:00,1.07155,1.07155,1.0715,1.0715,16000000.0
2009-11-20 19:47:00,1.0716,1.0716,1.0714,1.07145,75200000.0
2009-11-20 19:48:00,1.07145,1.07145,1.0714,1.07145,105100000.0
2009-11-20 19:49:00,1.07145,1.07155,1.07145,1.0715,95100000.0
2009-11-20 19:50:00,1.0715,1.0715,1.0715,1.0715,12800000.0
2009-11-20 19:51:00,1.0715,1.07165,1.0715,1.0716,76600000.0
2009-11-20 19:52:00,1.0716,1.0718,1.0716,1.0718,153600000.0
2009-11-20 19:53:00,1.07185,1.0719,1.0716,1.07165,133800000.0
2009-11-20 19:54:00,1.0717,1.07175,1.07165,1.0717,16800000.0
2009-11-20 19:55:00,1.0718,1.0718,1.0716,1.07165,166900000.0
2009-11-20 19:56:00,1.07155,1.07175,1.0714,1.07145,91000000.0
2009-11-20 19:57:00,1.0715,1.0717,1.07135,1.0715,135500000.0
2009-11-20 19:58:00,1.0715,1.0716,1.07145,1.0715,91400000.0
2009-11-20 19:59:00,1.0715,1.07155,1.07135,1.07135,67200000.0
2009-11-20 20:00:00,1.0713,1.07135,1.0711,1.07115,126700000.0
2009-11-20 20:01:00,1.0711,1.0711,1.071,1.0711,108400000.0
2009-11-20 20:02:00,1.0711,1.0711,1.071,1.07105,39200000.0
2009-11-20 20:03:00,1.0711,1.0717,1.07105,1.0717,106000000.0
2009-11-20 20:04:00,1.07175,1.0718,1.07155,1.0716,39400000.0
2009-11-20 20:05:00,1.07165,1.0717,1.0716,1.07165,27200000.0
2009-11-20 20:06:00,1.07165,1.0718,1.0716,1.0716,90000000.0
2009-11-20 20:07:00,1.0716,1.0716,1.07155,1.0716,112600000.0
2009-11-20 20:08:00,1.0716,1.07175,1.07155,1.07175,30400000.0
2009-11-20 20:09:00,1.0717,1.07175,1.0716,1.07175,35200000.0
2009-11-20 20:10:00,1.07175,1.07175,1.07155,1.07155,35600000.0
2009-11-20 20:11:00,1.07155,1.07155,1.0715,1.0715,38600000.0
2009-11-20 20:12:00,1.07155,1.0717,1.07155,1.0716,19800000.0
2009-11-20 20:13:00,1.0717,1.07175,1.07165,1.0717,152800000.0
2009-11-20 20:14:00,1.0717,1.0717,1.07165,1.07165,24100000.0
2009-11-20 20:15:00,1.07165,1.0717,1.0716,1.07165,79700000.0
2009-11-20 20:16:00,1.07124,1.07143,1.0712,1.07138,37500000.0
2009-11-20 20:17:00,1.07165,1.0719,1.07165,1.07185,62900000.0
2009-11-20 20:18:00,1.07185,1.07185,1.0718,1.07185,68200000.0
2009-11-20 20:19:00,1.0719,1.0719,1.0718,1.0718,46700000.0
2009-11-20 20:20:00,1.0718,1.0719,1.0717,1.07185,112600000.0
2009-11-20 20:21:00,1.07185,1.07195,1.07185,1.07195,37800000.0
2009-11-20 20:22:00,1.07195,1.0722,1.07195,1.0722,134600000.0
2009-11-20 20:23:00,1.0722,1.07245,1.0722,1.07245,249400000.0
2009-11-20 20:24:00,1.07245,1.0726,1.07245,1.0725,68900000.0
2009-11-20 20:25:00,1.0724,1.07245,1.07215,1.07245,47300000.0
2009-11-20 20:26:00,1.07245,1.07255,1.07245,1.0725,82300000.0
2009-11-20 20:27:00,1.0725,1.0725,1.0724,1.07245,12400000.0
2009-11-20 20:28:00,1.07245,1.07245,1.0719,1.072,151000000.0
2009-11-20 20:29:00,1.072,1.0722,1.072,1.07215,64300000.0
2009-11-20 20:30:00,1.0721,1.0722,1.0721,1.07215,14400000.0
2009-11-20 20:31:00,1.0721,1.0721,1.072,1.07205,62900000.0
2009-11-20 20:32:00,1.07205,1.07215,1.07205,1.07215,11200000.0
2009-11-20 20:33:00,1.07205,1.07225,1.07195,1.07225,114300000.0
2009-11-20 20:34:00,1.07215,1.0722,1.07215,1.0722,59900000.0
2009-11-20 20:35:00,1.07225,1.0723,1.07225,1.07225,471599998.0
2009-11-20 20:36:00,1.07225,1.0724,1.0722,1.0723,180200000.0
2009-11-20 20:37:00,1.07225,1.07225,1.07215,1.07215,137400000.0
2009-11-20 20:38:00,1.07215,1.07235,1.07215,1.07235,100100000.0
2009-11-20 20:39:00,1.07235,1.0724,1.07235,1.0724,53600000.0
2009-11-20 20:40:00,1.0724,1.07245,1.07225,1.07235,233099999.0
2009-11-20 20:41:00,1.07225,1.07245,1.07225,1.0724,510199999.0
2009-11-20 20:42:00,1.0724,1.07245,1.07235,1.07245,105200000.0
2009-11-20 20:43:00,1.07245,1.0725,1.0724,1.0725,92600000.0
2009-11-20 20:44:00,1.0725,1.0726,1.07235,1.07235,244000000.0
2009-11-20 20:45:00,1.0723,1.07255,1.0722,1.0725,164800000.0
2009-11-20 20:46:00,1.07245,1.0725,1.07225,1.0724,75400000.0
2009-11-20 20:47:00,1.0724,1.07245,1.07235,1.0724,125500000.0
2009-11-20 20:48:00,1.0724,1.07245,1.0722,1.0722,156900000.0
2009-11-20 20:49:00,1.0722,1.0722,1.0718,1.0718,84400000.0
2009-11-20 20:50:00,1.0718,1.0718,1.0713,1.07135,109400000.0
2009-11-20 20:51:00,1.07145,1.07165,1.0713,1.07145,239700000.0
2009-11-20 20:52:00,1.07145,1.0715,1.07115,1.07125,71200000.0
2009-11-20 20:53:00,1.07125,1.0713,1.07125,1.07125,30600000.0
2009-11-20 20:54:00,1.07125,1.0719,1.07125,1.0718,128700000.0
2009-11-20 20:55:00,1.0718,1.0718,1.07165,1.0717,49500000.0
2009-11-20 20:56:00,1.0717,1.0717,1.07155,1.0716,98400000.0
2009-11-20 20:57:00,1.0716,1.07175,1.0716,1.07175,118700000.0
2009-11-20 20:58:00,1.07175,1.0718,1.07175,1.07175,33300000.0
2009-11-20 20:59:00,1.07175,1.0718,1.07175,1.0718,98100000.0
2009-11-20 21:00:00,1.0718,1.0718,1.0716,1.0716,137900000.0
2009-11-20 21:01:00,1.07155,1.0716,1.07125,1.07125,204200000.0
2009-11-20 21:02:00,1.07125,1.07125,1.07095,1.07095,193599999.0
2009-11-20 21:03:00,1.07095,1.07105,1.07095,1.07105,138800000.0
2009-11-20 21:04:00,1.07105,1.07105,1.071,1.071,20200000.0
2009-11-20 21:05:00,1.07105,1.0712,1.07105,1.0712,80000000.0
2009-11-20 21:06:00,1.0712,1.07155,1.0709,1.07145,159200000.0
2009-11-20 21:07:00,1.07145,1.07145,1.07135,1.07135,195700000.0
2009-11-20 21:08:00,1.07135,1.07135,1.07125,1.07125,114600000.0
2009-11-20 21:09:00,1.07125,1.07145,1.07115,1.07145,207900000.0
2009-11-20 21:10:00,1.07145,1.0715,1.0708,1.07085,178100000.0
2009-11-20 21:11:00,1.07085,1.07085,1.0706,1.07075,270200002.0
2009-11-20 21:12:00,1.07075,1.07085,1.0706,1.07065,197900000.0
2009-11-20 21:13:00,1.07065,1.07075,1.07065,1.0707,125600000.0
2009-11-20 21:14:00,1.0707,1.0707,1.07065,1.07065,46600000.0
2009-11-20 21:15:00,1.07065,1.0707,1.0705,1.0705,390600001.0
2009-11-20 21:16:00,1.07055,1.07055,1.07055,1.07055,56600000.0
2009-11-20 21:17:00,1.07055,1.07065,1.07055,1.07065,154300000.0
2009-11-20 21:18:00,1.07065,1.07125,1.07065,1.0711,158600001.0
2009-11-20 21:19:00,1.0711,1.0711,1.07105,1.0711,21200000.0
2009-11-20 21:20:00,1.0711,1.0711,1.07065,1.071,334100000.0
2009-11-20 21:21:00,1.071,1.07105,1.0707,1.07075,270600001.0
2009-11-20 21:22:00,1.07075,1.07075,1.07065,1.07065,183800000.0
2009-11-20 21:23:00,1.07065,1.07075,1.07065,1.07075,280300001.0
2009-11-20 21:24:00,1.07075,1.07075,1.0707,1.0707,65600000.0
2009-11-20 21:25:00,1.07065,1.0707,1.07065,1.0707,192300000.0
2009-11-20 21:26:00,1.0707,1.07085,1.07065,1.07065,178800000.0
2009-11-20 21:27:00,1.0707,1.0707,1.0705,1.0705,91800000.0
2009-11-20 21:28:00,1.0705,1.07055,1.0705,1.0705,95800000.0
2009-11-20 21:29:00,1.0705,1.0707,1.0705,1.0707,132700000.0
2009-11-20 21:30:00,1.0707,1.0707,1.0705,1.07055,60300000.0
2009-11-20 21:31:00,1.0705,1.0706,1.07045,1.07045,146900000.0
2009-11-20 21:32:00,1.07045,1.07045,1.07035,1.07035,41700000.0
2009-11-20 21:33:00,1.0703,1.07045,1.0702,1.0702,63700000.0
2009-11-20 21:34:00,1.0702,1.07035,1.07015,1.07035,61600000.0
2009-11-20 21:35:00,1.07035,1.07045,1.07035,1.07045,27700000.0
2009-11-20 21:36:00,1.0705,1.0706,1.0705,1.07055,35000000.0
2009-11-20 21:37:00,1.07055,1.07055,1.0704,1.0705,63200000.0
2009-11-20 21:38:00,1.0703,1.07035,1.07025,1.07025,133400000.0
2009-11-20 21:39:00,1.07025,1.0704,1.07025,1.07035,97300000.0
2009-11-20 21:40:00,1.07035,1.0704,1.0703,1.07035,79100000.0
2009-11-20 21:41:00,1.0704,1.07055,1.07025,1.07055,98700000.0
2009-11-20 21:42:00,1.07055,1.07055,1.0704,1.0704,33300000.0
2009-11-20 21:43:00,1.0704,1.0704,1.0703,1.07035,61100000.0
2009-11-20 21:44:00,1.07035,1.07075,1.07035,1.07075,95300000.0
2009-11-20 21:45:00,1.07075,1.071,1.07075,1.07085,77100000.0
2009-11-20 21:46:00,1.07085,1.07085,1.07025,1.07035,187000000.0
2009-11-20 21:47:00,1.07035,1.07065,1.0703,1.07065,220600000.0
2009-11-20 21:48:00,1.07055,1.0708,1.0705,1.0708,62700000.0
2009-11-20 21:49:00,1.0708,1.07085,1.07075,1.0708,28600000.0
2009-11-20 21:50:00,1.0708,1.0708,1.07075,1.0708,28200000.0
2009-11-20 21:51:00,1.0708,1.07105,1.0708,1.07095,99700001.0
2009-11-20 21:52:00,1.071,1.0712,1.07095,1.07115,121600000.0
2009-11-20 21:53:00,1.0712,1.07125,1.0711,1.07125,86600000.0
2009-11-20 21:54:00,1.0712,1.07125,1.071,1.0711,124600000.0
2009-11-20 21:55:00,1.0711,1.07125,1.0711,1.07115,194900000.0
2009-11-20 21:56:00,1.0712,1.07135,1.0712,1.0713,30300000.0
2009-11-20 21:57:00,1.07135,1.07135,1.07125,1.0713,29700000.0
2009-11-20 21:58:00,1.07135,1.07135,1.0713,1.0713,39300000.0
2009-11-20 21:59:00,1.07135,1.07135,1.07115,1.07125,203700000.0
2009-11-20 22:00:00,1.0713,1.0713,1.07085,1.0709,151400000.0
2009-11-20 22:01:00,1.0709,1.071,1.0709,1.07095,20600000.0
2009-11-20 22:02:00,1.07095,1.07095,1.07055,1.07055,114400000.0
2009-11-20 22:03:00,1.07055,1.07055,1.07045,1.07045,79500000.0
2009-11-20 22:04:00,1.0705,1.0705,1.0704,1.07045,43100000.0
2009-11-20 22:05:00,1.07055,1.07055,1.07055,1.07055,20200000.0
2009-11-20 22:06:00,1.0706,1.07085,1.0706,1.07085,79100000.0
2009-11-20 22:07:00,1.0708,1.0708,1.07075,1.07075,13000000.0
2009-11-20 22:08:00,1.0708,1.07085,1.07045,1.07045,53300000.0
2009-11-20 22:09:00,1.07045,1.07045,1.07025,1.07025,39400000.0
2009-11-20 22:10:00,1.07025,1.07035,1.07025,1.07025,49000000.0
2009-11-20 22:11:00,1.07025,1.07025,1.07025,1.07025,8000000.0
2009-11-20 22:12:00,1.07015,1.07025,1.07015,1.07015,32500000.0
2009-11-20 22:13:00,1.07015,1.0702,1.07005,1.07015,55700000.0
2009-11-20 22:14:00,1.07015,1.07035,1.07015,1.07035,23800000.0
2009-11-20 22:15:00,1.07035,1.07045,1.07015,1.07015,39200000.0
2009-11-20 22:16:00,1.07025,1.0706,1.0702,1.0706,52700000.0
2009-11-20 22:17:00,1.07055,1.07055,1.0703,1.0703,40700000.0
2009-11-20 22:18:00,1.0703,1.07035,1.07015,1.0702,62600000.0
2009-11-20 22:19:00,1.07035,1.07055,1.07035,1.07055,44000000.0
2009-11-20 22:20:00,1.07055,1.07105,1.07055,1.07095,95100000.0
2009-11-20 22:21:00,1.07095,1.07125,1.07095,1.07125,33300000.0
2009-11-20 22:22:00,1.07125,1.07125,1.07115,1.07115,31800000.0
2009-11-20 22:23:00,1.07115,1.07115,1.0711,1.07115,22100000.0
2009-11-20 22:24:00,1.07115,1.07115,1.07105,1.07105,32800000.0
2009-11-20 22:25:00,1.07105,1.07125,1.07105,1.07125,20700000.0
2009-11-20 22:26:00,1.07125,1.0714,1.07125,1.0714,33200000.0
2009-11-20 22:27:00,1.0714,1.0714,1.0711,1.0711,41500000.0
2009-11-20 22:28:00,1.0711,1.0711,1.07095,1.071,51100000.0
2009-11-20 22:29:00,1.07095,1.07095,1.07085,1.07085,50200000.0
2009-11-20 22:30:00,1.07085,1.07085,1.0706,1.07065,55000000.0
2009-11-20 22:31:00,1.07065,1.07065,1.07025,1.07025,44000000.0
2009-11-20 22:32:00,1.07025,1.0703,1.07015,1.07025,44000000.0
2009-11-20 22:33:00,1.07025,1.07025,1.07,1.07,60200000.0
2009-11-20 22:34:00,1.07,1.07015,1.07,1.07005,75700000.0
2009-11-20 22:35:00,1.07005,1.07015,1.07005,1.0701,22000000.0
2009-11-20 22:36:00,1.0701,1.0701,1.0697,1.06985,127100001.0
2009-11-20 22:37:00,1.06985,1.0699,1.06965,1.06975,93200000.0
2009-11-20 22:38:00,1.0697,1.06975,1.06965,1.06975,67600000.0
2009-11-20 22:39:00,1.0698,1.06985,1.06975,1.06975,19900000.0
2009-11-20 22:40:00,1.0697,1.0699,1.06965,1.06985,54100000.0
2009-11-20 22:41:00,1.06966,1.06971,1.06963,1.06971,24800000.0
2009-11-20 22:42:00,1.0699,1.06995,1.0697,1.0698,33100000.0
2009-11-20 22:43:00,1.06985,1.06985,1.06965,1.06965,29000000.0
2009-11-20 22:44:00,1.06965,1.0702,1.06965,1.07015,115100000.0
2009-11-20 22:45:00,1.0702,1.07025,1.0699,1.0699,62600000.0
2009-11-20 22:46:00,1.0699,1.0699,1.06975,1.06975,26400000.0
2009-11-20 22:47:00,1.06975,1.0699,1.0697,1.06985,87800000.0
2009-11-20 22:48:00,1.06985,1.07,1.0698,1.07,52900000.0
2009-11-20 22:49:00,1.07005,1.0701,1.07005,1.07005,11200000.0
2009-11-20 22:50:00,1.07,1.07005,1.0699,1.07005,38500000.0
2009-11-20 22:51:00,1.0701,1.0701,1.07,1.07,12800000.0
2009-11-20 22:52:00,1.07,1.07,1.06985,1.0699,51900000.0
2009-11-20 22:53:00,1.06995,1.07005,1.0698,1.0699,64000000.0
2009-11-20 22:54:00,1.06995,1.07005,1.0698,1.0698,57800000.0
2009-11-20 22:55:00,1.0698,1.0698,1.0697,1.0697,8000000.0
2009-11-20 22:56:00,1.06975,1.0698,1.06975,1.0698,3200000.0
2009-11-20 22:57:00,1.06975,1.0699,1.06975,1.0699,35200000.0
2009-11-20 22:58:00,1.06995,1.06995,1.0698,1.06995,42500000.0
2009-11-20 22:59:00,1.06995,1.06995,1.06975,1.0698,35200000.0
2009-11-20 23:00:00,1.0696,1.06965,1.0696,1.06965,76200000.0
2009-11-20 23:01:00,1.06965,1.0699,1.06965,1.0699,29100000.0
2009-11-20 23:02:00,1.0699,1.0699,1.0699,1.0699,12800000.0
2009-11-20 23:03:00,1.0699,1.0699,1.0699,1.0699,3200000.0
2009-11-20 23:04:00,1.0699,1.0704,1.0699,1.07015,49300000.0
2009-11-20 23:05:00,1.07015,1.07045,1.0699,1.0702,220900000.0
2009-11-20 23:06:00,1.0702,1.0703,1.06985,1.0699,295300000.0
2009-11-20 23:07:00,1.0699,1.06995,1.06985,1.06995,484800000.0
2009-11-20 23:08:00,1.07,1.0702,1.0699,1.07005,133300000.0
2009-11-20 23:09:00,1.07005,1.0701,1.0699,1.06995,77400000.0
2009-11-20 23:10:00,1.07005,1.0701,1.0697,1.0698,68200000.0
2009-11-20 23:11:00,1.0697,1.0698,1.06965,1.06975,38500000.0
2009-11-20 23:12:00,1.06975,1.06985,1.06925,1.06975,85000000.0
2009-11-20 23:13:00,1.06985,1.06995,1.06975,1.0698,104900000.0
2009-11-20 23:14:00,1.0698,1.0698,1.0698,1.0698,7500000.0
2009-11-20 23:15:00,1.0698,1.0698,1.0698,1.0698,11500000.0
2009-11-20 23:16:00,1.0698,1.0698,1.0697,1.06975,60500000.0
2009-11-20 23:17:00,1.06985,1.0699,1.0697,1.0697,46700000.0
2009-11-20 23:18:00,1.0698,1.0698,1.06965,1.0697,67900000.0
2009-11-20 23:19:00,1.06965,1.06965,1.06965,1.06965,16400000.0
2009-11-20 23:20:00,1.06965,1.0698,1.0696,1.0697,145400000.0
2009-11-20 23:21:00,1.0697,1.06985,1.0697,1.0698,35000000.0
2009-11-20 23:22:00,1.06985,1.06985,1.06965,1.06975,78400000.0
2009-11-20 23:23:00,1.06975,1.0698,1.06975,1.06975,11000000.0
2009-11-20 23:24:00,1.06975,1.0698,1.0696,1.0696,58700000.0
2009-11-20 23:25:00,1.0696,1.0696,1.0696,1.0696,5700000.0
2009-11-20 23:26:00,1.06952,1.06958,1.06948,1.06952,14400000.0
2009-11-20 23:27:00,1.06965,1.06965,1.06965,1.06965,3400000.0
2009-11-20 23:28:00,1.06975,1.06975,1.06965,1.0697,32000000.0
2009-11-20 23:29:00,1.0698,1.0699,1.0697,1.0698,85900000.0
2009-11-20 23:30:00,1.0698,1.0699,1.0698,1.0699,39200000.0
2009-11-20 23:31:00,1.06968,1.06981,1.0696,1.0696,31600000.0
2009-11-20 23:32:00,1.07005,1.0703,1.06995,1.07025,39900000.0
2009-11-20 23:33:00,1.07025,1.07025,1.0697,1.07,55300000.0
2009-11-20 23:34:00,1.07,1.07005,1.0699,1.07005,31800000.0
2009-11-20 23:35:00,1.07005,1.07005,1.06985,1.07005,27000000.0
2009-11-20 23:36:00,1.07005,1.07005,1.07,1.07,8200000.0
2009-11-20 23:37:00,1.07,1.07,1.07,1.07,8100000.0
2009-11-20 23:38:00,1.0699,1.0699,1.06975,1.06975,22500000.0
2009-11-20 23:39:00,1.0698,1.07005,1.0698,1.07005,41100000.0
2009-11-20 23:40:00,1.07005,1.0701,1.07005,1.0701,36300000.0
2009-11-20 23:41:00,1.07005,1.07005,1.07,1.07,7600000.0
2009-11-20 23:42:00,1.07,1.07,1.07,1.07,4200000.0
2009-11-20 23:43:00,1.06986,1.0699,1.06977,1.0699,36100000.0
2009-11-20 23:44:00,1.07,1.07,1.06995,1.06995,22100000.0
2009-11-20 23:45:00,1.07,1.07,1.07,1.07,28800000.0
2009-11-20 23:46:00,1.06978,1.06992,1.06978,1.06992,4200000.0
2009-11-20 23:47:00,1.07,1.07,1.06995,1.06995,19600000.0
2009-11-20 23:48:00,1.06995,1.06995,1.06985,1.06995,8600000.0
2009-11-20 23:49:00,1.06995,1.0702,1.0699,1.0699,70200000.0
2009-11-20 23:50:00,1.06995,1.0704,1.06995,1.07015,47300000.0
2009-11-20 23:51:00,1.07015,1.07025,1.07015,1.07015,28800000.0
2009-11-20 23:52:00,1.07015,1.0702,1.07015,1.07015,33700000.0
2009-11-20 23:53:00,1.07015,1.07025,1.07015,1.07025,53000000.0
2009-11-20 23:54:00,1.07015,1.07035,1.0701,1.0703,25000000.0
2009-11-20 23:55:00,1.0701,1.0703,1.0701,1.0702,21400000.0
2009-11-20 23:56:00,1.0702,1.07025,1.0702,1.07025,6100000.0
2009-11-20 23:57:00,1.0702,1.0702,1.07,1.07005,8100000.0
2009-11-20 23:58:00,1.06983,1.07008,1.06977,1.07003,36800000.0
2009-11-20 23:59:00,1.06995,1.07005,1.0699,1.07,23000000.0
2009-11-23 00:00:00,1.07062,1.07062,1.07043,1.07051,100500000.0
2009-11-23 00:01:00,1.07053,1.07059,1.07049,1.07058,100500000.0
2009-11-23 00:02:00,1.07063,1.07063,1.07061,1.07061,100500000.0
2009-11-23 00:03:00,1.07062,1.07063,1.07056,1.07056,100500000.0
2009-11-23 00:04:00,1.07061,1.07061,1.07046,1.07046,100500000.0
2009-11-23 00:05:00,1.07048,1.07048,1.07031,1.07042,100500000.0
2009-11-23 00:06:00,1.07029,1.07048,1.07027,1.07037,100500000.0
2009-11-23 00:07:00,1.07039,1.07039,1.07025,1.07025,100500000.0
2009-11-23 00:08:00,1.07028,1.07036,1.07028,1.07036,100500000.0
2009-11-23 00:09:00,1.07033,1.07037,1.07014,1.07014,100500000.0
2009-11-23 00:10:00,1.07018,1.07018,1.07007,1.07008,100500000.0
2009-11-23 00:11:00,1.07007,1.07008,1.07005,1.07007,100500000.0
2009-11-23 00:12:00,1.07003,1.0701,1.06998,1.07004,100500000.0
2009-11-23 00:13:00,1.07008,1.07008,1.07008,1.07008,100500000.0
2009-11-23 00:14:00,1.07009,1.07012,1.07008,1.07008,100500000.0
2009-11-23 00:15:00,1.07009,1.07011,1.07007,1.07011,100500000.0
2009-11-23 00:16:00,1.07009,1.07009,1.07001,1.07002,100500000.0
2009-11-23 00:17:00,1.07001,1.07007,1.07001,1.07006,100500000.0
2009-11-23 00:18:00,1.07005,1.07005,1.06956,1.06958,100500000.0
2009-11-23 00:19:00,1.06957,1.06985,1.06957,1.06981,100500000.0
2009-11-23 00:20:00,1.06982,1.06982,1.06975,1.06976,100500000.0
2009-11-23 00:21:00,1.06978,1.0698,1.06975,1.0698,100500000.0
2009-11-23 00:22:00,1.06981,1.07013,1.06981,1.07011,100500000.0
2009-11-23 00:23:00,1.07008,1.07011,1.07002,1.07009,100500000.0
2009-11-23 00:24:00,1.07007,1.07012,1.06998,1.06999,100500000.0
2009-11-23 00:25:00,1.06998,1.07004,1.0694,1.06972,100500000.0
2009-11-23 00:26:00,1.06973,1.06978,1.06972,1.06972,100500000.0
2009-11-23 00:27:00,1.0697,1.0697,1.0696,1.06961,100500000.0
2009-11-23 00:28:00,1.06961,1.06963,1.0696,1.06963,100500000.0
2009-11-23 00:29:00,1.06963,1.06963,1.06963,1.06963,100500000.0
2009-11-23 00:30:00,1.06967,1.06982,1.0696,1.06968,100500000.0
2009-11-23 00:31:00,1.06967,1.06976,1.06966,1.06966,100500000.0
2009-11-23 00:32:00,1.06967,1.06968,1.06961,1.06968,100500000.0
2009-11-23 00:33:00,1.06969,1.06969,1.06967,1.06968,100500000.0
2009-11-23 00:34:00,1.06967,1.06967,1.06963,1.06967,100500000.0
2009-11-23 00:35:00,1.06966,1.06967,1.06966,1.06967,100500000.0
2009-11-23 00:36:00,1.06954,1.06959,1.06954,1.06959,100500000.0
2009-11-23 00:37:00,1.06959,1.06959,1.06959,1.06959,100500000.0
2009-11-23 00:38:00,1.06973,1.06975,1.0697,1.0697,100500000.0
2009-11-23 00:39:00,1.06971,1.06973,1.06961,1.06961,100500000.0
2009-11-23 00:40:00,1.06961,1.06972,1.06961,1.06972,100500000.0
2009-11-23 00:41:00,1.06975,1.0698,1.06967,1.0698,100500000.0
2009-11-23 00:42:00,1.06985,1.07024,1.06985,1.07024,100500000.0
2009-11-23 00:43:00,1.07023,1.07023,1.07003,1.07006,100500000.0
2009-11-23 00:44:00,1.07007,1.07011,1.06956,1.06961,100500000.0
2009-11-23 00:45:00,1.06962,1.06974,1.06962,1.06971,100500000.0
2009-11-23 00:46:00,1.06972,1.06979,1.06968,1.06979,100500000.0
2009-11-23 00:47:00,1.0698,1.0698,1.06958,1.06959,100500000.0
2009-11-23 00:48:00,1.06958,1.07039,1.06951,1.07016,100500000.0
2009-11-23 00:49:00,1.07017,1.07019,1.07005,1.07017,100500000.0
2009-11-23 00:50:00,1.07016,1.07016,1.07003,1.07004,100500000.0
2009-11-23 00:51:00,1.07003,1.07005,1.07,1.07003,100500000.0
2009-11-23 00:52:00,1.07001,1.07001,1.06982,1.06984,100500000.0
2009-11-23 00:53:00,1.06982,1.06982,1.06966,1.06966,100500000.0
2009-11-23 00:54:00,1.06967,1.0698,1.06946,1.06946,100500000.0
2009-11-23 00:55:00,1.06949,1.06957,1.06949,1.06957,100500000.0
2009-11-23 00:56:00,1.06955,1.06969,1.06916,1.06916,100500000.0
2009-11-23 00:57:00,1.06917,1.06934,1.06904,1.06934,100500000.0
2009-11-23 00:58:00,1.06935,1.06935,1.06917,1.06918,100500000.0
2009-11-23 00:59:00,1.0692,1.06938,1.06917,1.06938,100500000.0
2009-11-23 01:00:00,1.06935,1.06935,1.06847,1.06854,100500000.0
2009-11-23 01:01:00,1.06851,1.06851,1.06844,1.06848,100500000.0
2009-11-23 01:02:00,1.06848,1.0685,1.06818,1.06824,100500000.0
2009-11-23 01:03:00,1.06825,1.0683,1.06802,1.06812,100500000.0
2009-11-23 01:04:00,1.0682,1.0682,1.06785,1.06793,100500000.0
2009-11-23 01:05:00,1.06794,1.068,1.0678,1.06789,100500000.0
2009-11-23 01:06:00,1.06787,1.06797,1.06784,1.06796,100500000.0
2009-11-23 01:07:00,1.06781,1.06781,1.06617,1.06623,100500000.0
2009-11-23 01:08:00,1.06624,1.06671,1.06619,1.06671,100500000.0
2009-11-23 01:09:00,1.0667,1.0667,1.06618,1.06618,100500000.0
2009-11-23 01:10:00,1.06619,1.06631,1.06618,1.06631,100500000.0
2009-11-23 01:11:00,1.06633,1.06646,1.06633,1.06646,100500000.0
2009-11-23 01:12:00,1.06647,1.06659,1.0663,1.06633,100500000.0
2009-11-23 01:13:00,1.06634,1.06637,1.06612,1.06624,100500000.0
2009-11-23 01:14:00,1.06625,1.0663,1.06612,1.0662,100500000.0
2009-11-23 01:15:00,1.06619,1.06639,1.06612,1.06639,100500000.0
2009-11-23 01:16:00,1.06637,1.06639,1.06631,1.06634,100500000.0
2009-11-23 01:17:00,1.06632,1.06633,1.06625,1.06625,100500000.0
2009-11-23 01:18:00,1.06626,1.06633,1.06625,1.06633,100500000.0
2009-11-23 01:19:00,1.06637,1.06663,1.06635,1.0666,100500000.0
2009-11-23 01:20:00,1.06668,1.06696,1.06658,1.06693,100500000.0
2009-11-23 01:21:00,1.06693,1.06703,1.06676,1.06703,100500000.0
2009-11-23 01:22:00,1.06704,1.06747,1.06704,1.06741,100500000.0
2009-11-23 01:23:00,1.06739,1.0675,1.06711,1.06748,100500000.0
2009-11-23 01:24:00,1.06745,1.06752,1.06714,1.06733,100500000.0
2009-11-23 01:25:00,1.06734,1.06752,1.0673,1.06752,100500000.0
2009-11-23 01:26:00,1.06753,1.06762,1.06745,1.06762,100500000.0
2009-11-23 01:27:00,1.06761,1.06781,1.06758,1.06781,100500000.0
2009-11-23 01:28:00,1.06782,1.06829,1.06782,1.06799,100500000.0
2009-11-23 01:29:00,1.06798,1.06798,1.06777,1.06791,100500000.0
2009-11-23 01:30:00,1.06791,1.06801,1.06779,1.068,100500000.0
2009-11-23 01:31:00,1.06808,1.06808,1.06797,1.06798,100500000.0
2009-11-23 01:32:00,1.06797,1.06797,1.06772,1.06776,100500000.0
2009-11-23 01:33:00,1.06777,1.06798,1.06767,1.06788,100500000.0
2009-11-23 01:34:00,1.06792,1.06798,1.06782,1.06782,100500000.0
2009-11-23 01:35:00,1.06779,1.06803,1.06775,1.06782,100500000.0
2009-11-23 01:36:00,1.06779,1.06783,1.0675,1.06775,100500000.0
2009-11-23 01:37:00,1.06774,1.0678,1.06773,1.06779,100500000.0
2009-11-23 01:38:00,1.06777,1.0679,1.06777,1.0679,100500000.0
2009-11-23 01:39:00,1.06789,1.06793,1.06783,1.06783,100500000.0
2009-11-23 01:40:00,1.06784,1.0679,1.06779,1.06784,100500000.0
2009-11-23 01:41:00,1.06781,1.06824,1.06772,1.06772,100500000.0
2009-11-23 01:42:00,1.06773,1.06792,1.06771,1.06774,100500000.0
2009-11-23 01:43:00,1.06773,1.06773,1.06673,1.06676,100500000.0
2009-11-23 01:44:00,1.06676,1.06704,1.06656,1.06701,100500000.0
2009-11-23 01:45:00,1.067,1.06733,1.06678,1.06678,100500000.0
2009-11-23 01:46:00,1.06674,1.0673,1.06636,1.06725,100500000.0
2009-11-23 01:47:00,1.06721,1.06742,1.06709,1.06727,100500000.0
2009-11-23 01:48:00,1.06728,1.06757,1.06728,1.06757,100500000.0
2009-11-23 01:49:00,1.06754,1.06754,1.06718,1.0673,100500000.0
2009-11-23 01:50:00,1.06733,1.06761,1.06733,1.06747,100500000.0
2009-11-23 01:51:00,1.06746,1.06747,1.06713,1.06735,100500000.0
2009-11-23 01:52:00,1.06734,1.06742,1.067,1.06707,100500000.0
2009-11-23 01:53:00,1.06709,1.06709,1.06695,1.06696,100500000.0
2009-11-23 01:54:00,1.06694,1.06695,1.06693,1.06693,100500000.0
2009-11-23 01:55:00,1.0669,1.06715,1.0669,1.0671,100500000.0
2009-11-23 01:56:00,1.06711,1.06715,1.0671,1.0671,100500000.0
2009-11-23 01:57:00,1.06715,1.06719,1.06713,1.06713,100500000.0
2009-11-23 01:58:00,1.06713,1.06756,1.06713,1.06751,100500000.0
2009-11-23 01:59:00,1.0675,1.0675,1.06743,1.06747,100500000.0
2009-11-23 02:00:00,1.0693,1.0693,1.06845,1.06845,100500000.0
2009-11-23 02:01:00,1.06845,1.06845,1.06845,1.06845,77000000.0
2009-11-23 02:02:00,1.06845,1.06845,1.06825,1.0683,108100000.0
2009-11-23 02:03:00,1.0683,1.0683,1.068,1.0681,105100000.0
2009-11-23 02:04:00,1.06815,1.06825,1.06785,1.06795,108500000.0
2009-11-23 02:05:00,1.06795,1.068,1.0678,1.0679,72200000.0
2009-11-23 02:06:00,1.0679,1.068,1.0679,1.06795,51200000.0
2009-11-23 02:07:00,1.0679,1.0679,1.06595,1.0662,187100000.0
2009-11-23 02:08:00,1.0662,1.0667,1.0662,1.0667,127300000.0
2009-11-23 02:09:00,1.06665,1.0667,1.0662,1.06635,72200000.0
2009-11-23 02:10:00,1.0663,1.0665,1.0663,1.0665,62400000.0
2009-11-23 02:11:00,1.06645,1.0665,1.06645,1.0665,3200000.0
2009-11-23 02:12:00,1.0665,1.06665,1.06625,1.0664,64500000.0
2009-11-23 02:13:00,1.0664,1.0664,1.0662,1.0663,79600000.0
2009-11-23 02:14:00,1.0663,1.06635,1.0662,1.0663,34500000.0
2009-11-23 02:15:00,1.0663,1.0665,1.0662,1.0664,103100000.0
2009-11-23 02:16:00,1.0664,1.06645,1.06635,1.0664,38500000.0
2009-11-23 02:17:00,1.0664,1.0664,1.06625,1.0663,35500000.0
2009-11-23 02:18:00,1.0663,1.0664,1.06625,1.0664,57600000.0
2009-11-23 02:19:00,1.0664,1.0668,1.0664,1.0668,27400000.0
2009-11-23 02:20:00,1.06675,1.06705,1.0665,1.06695,61100000.0
2009-11-23 02:21:00,1.06695,1.06705,1.06655,1.06705,93200000.0
2009-11-23 02:22:00,1.0672,1.0674,1.0672,1.06735,51000000.0
2009-11-23 02:23:00,1.06725,1.06755,1.0671,1.0675,56400000.0
2009-11-23 02:24:00,1.0675,1.06755,1.0671,1.06735,49600000.0
2009-11-23 02:25:00,1.06735,1.06755,1.0673,1.0675,33400000.0
2009-11-23 02:26:00,1.0675,1.06765,1.0675,1.06765,37700000.0
2009-11-23 02:27:00,1.06765,1.06795,1.0676,1.06795,25200000.0
2009-11-23 02:28:00,1.06795,1.06825,1.0678,1.06795,77800000.0
2009-11-23 02:29:00,1.06795,1.06795,1.06775,1.0679,75200000.0
2009-11-23 02:30:00,1.0679,1.06805,1.0678,1.06805,59200000.0
2009-11-23 02:31:00,1.06815,1.06815,1.0679,1.068,52100000.0
2009-11-23 02:32:00,1.0679,1.0679,1.0677,1.0677,60100000.0
2009-11-23 02:33:00,1.06775,1.068,1.06765,1.06775,80600000.0
2009-11-23 02:34:00,1.0678,1.06795,1.06775,1.06775,94200000.0
2009-11-23 02:35:00,1.06775,1.06805,1.06775,1.0678,96700000.0
2009-11-23 02:36:00,1.06785,1.06785,1.0675,1.06775,79100000.0
2009-11-23 02:37:00,1.06775,1.0678,1.06775,1.0678,15800000.0
2009-11-23 02:38:00,1.06785,1.0679,1.06785,1.0679,18600000.0
2009-11-23 02:39:00,1.0679,1.06795,1.0678,1.0678,33200000.0
2009-11-23 02:40:00,1.0678,1.06785,1.06775,1.06775,31000000.0
2009-11-23 02:41:00,1.0678,1.0683,1.06765,1.06765,142300000.0
2009-11-23 02:42:00,1.06765,1.0679,1.06765,1.0677,31000000.0
2009-11-23 02:43:00,1.0677,1.0677,1.06665,1.06675,83600000.0
2009-11-23 02:44:00,1.0667,1.0672,1.06645,1.06695,128200000.0
2009-11-23 02:45:00,1.06695,1.0674,1.0667,1.0667,242300000.0
2009-11-23 02:46:00,1.06665,1.0674,1.0662,1.0673,161500000.0
2009-11-23 02:47:00,1.06705,1.0675,1.06705,1.06725,147400000.0
2009-11-23 02:48:00,1.06735,1.06755,1.0673,1.06755,69700000.0
2009-11-23 02:49:00,1.06755,1.06755,1.0671,1.06725,54400000.0
2009-11-23 02:50:00,1.0674,1.06765,1.0672,1.06745,66400000.0
2009-11-23 02:51:00,1.06745,1.06755,1.067,1.0673,49300000.0
2009-11-23 02:52:00,1.0673,1.0675,1.06695,1.06705,55100000.0
2009-11-23 02:53:00,1.06705,1.06715,1.06695,1.06695,51600000.0
2009-11-23 02:54:00,1.06695,1.06695,1.06695,1.06695,5400000.0
2009-11-23 02:55:00,1.06695,1.06725,1.06695,1.06725,37900000.0
2009-11-23 02:56:00,1.0673,1.0673,1.0671,1.06715,17000000.0
2009-11-23 02:57:00,1.06705,1.06725,1.06705,1.06725,9000000.0
2009-11-23 02:58:00,1.06715,1.06755,1.06715,1.06755,30800000.0
2009-11-23 02:59:00,1.06745,1.06745,1.06745,1.06745,1200000.0
2009-11-23 03:00:00,1.06745,1.0677,1.06745,1.06765,27700000.0
2009-11-23 03:01:00,1.06765,1.068,1.06765,1.06795,62300000.0
2009-11-23 03:02:00,1.06785,1.06805,1.06785,1.068,59800000.0
2009-11-23 03:03:00,1.06795,1.06795,1.0678,1.06785,17600000.0
2009-11-23 03:04:00,1.06785,1.068,1.0678,1.06785,6200000.0
2009-11-23 03:05:00,1.06785,1.068,1.06765,1.0678,17600000.0
2009-11-23 03:06:00,1.0678,1.0678,1.06775,1.06775,22600000.0
2009-11-23 03:07:00,1.06775,1.0678,1.0676,1.0676,27400000.0
2009-11-23 03:08:00,1.0676,1.0679,1.0676,1.0679,48500000.0
2009-11-23 03:09:00,1.06785,1.068,1.06785,1.06795,17800000.0
2009-11-23 03:10:00,1.06795,1.06815,1.06795,1.068,55200000.0
2009-11-23 03:11:00,1.068,1.06825,1.068,1.06825,33500000.0
2009-11-23 03:12:00,1.06825,1.06825,1.068,1.06815,59800000.0
2009-11-23 03:13:00,1.06815,1.06825,1.06805,1.06815,24700000.0
2009-11-23 03:14:00,1.06815,1.06815,1.06805,1.06815,20100000.0
2009-11-23 03:15:00,1.06815,1.06825,1.06815,1.06825,40100000.0
2009-11-23 03:16:00,1.06825,1.06825,1.0682,1.06825,33700000.0
2009-11-23 03:17:00,1.0682,1.0682,1.06805,1.0681,15500000.0
2009-11-23 03:18:00,1.06815,1.06815,1.068,1.06805,24600000.0
2009-11-23 03:19:00,1.06805,1.06825,1.068,1.06815,32000000.0
2009-11-23 03:20:00,1.06805,1.0681,1.0678,1.06795,68300000.0
2009-11-23 03:21:00,1.0679,1.0679,1.06715,1.0673,101800000.0
2009-11-23 03:22:00,1.0673,1.06745,1.0672,1.0672,55500000.0
2009-11-23 03:23:00,1.0672,1.06725,1.06715,1.0672,72000000.0
2009-11-23 03:24:00,1.0672,1.0672,1.06695,1.067,37400000.0
2009-11-23 03:25:00,1.06705,1.0672,1.067,1.06715,69800000.0
2009-11-23 03:26:00,1.06715,1.06755,1.06705,1.0675,114600000.0
2009-11-23 03:27:00,1.0675,1.0675,1.06745,1.06745,15300000.0
2009-11-23 03:28:00,1.0675,1.0677,1.0675,1.0677,23000000.0
2009-11-23 03:29:00,1.0677,1.0678,1.06765,1.06775,10000000.0
2009-11-23 03:30:00,1.06775,1.06785,1.06775,1.0678,15000000.0
2009-11-23 03:31:00,1.0678,1.06785,1.06775,1.0678,16400000.0
2009-11-23 03:32:00,1.0678,1.0678,1.06775,1.0678,13800000.0
2009-11-23 03:33:00,1.06785,1.06795,1.0677,1.0677,51800000.0
2009-11-23 03:34:00,1.06775,1.06775,1.0677,1.06775,14800000.0
2009-11-23 03:35:00,1.0679,1.0679,1.06785,1.0679,20600000.0
2009-11-23 03:36:00,1.06795,1.06805,1.0678,1.06795,25800000.0
2009-11-23 03:37:00,1.0679,1.06805,1.0679,1.068,16800000.0
2009-11-23 03:38:00,1.06795,1.06795,1.06765,1.06775,45600000.0
2009-11-23 03:39:00,1.06775,1.06785,1.06775,1.06785,19200000.0
2009-11-23 03:40:00,1.0678,1.06785,1.0677,1.0677,48400000.0
2009-11-23 03:41:00,1.0677,1.0678,1.0677,1.06775,47500000.0
2009-11-23 03:42:00,1.0678,1.0679,1.0678,1.06785,26000000.0
2009-11-23 03:43:00,1.0679,1.0679,1.06775,1.06775,18400000.0
2009-11-23 03:44:00,1.06775,1.06785,1.06715,1.0672,66700000.0
2009-11-23 03:45:00,1.0672,1.06735,1.0671,1.06725,41200000.0
2009-11-23 03:46:00,1.0673,1.0676,1.06725,1.06735,83000000.0
2009-11-23 03:47:00,1.06735,1.06735,1.06685,1.0669,61500000.0
2009-11-23 03:48:00,1.06685,1.06715,1.06685,1.06715,31800000.0
2009-11-23 03:49:00,1.0671,1.0671,1.06695,1.067,13000000.0
2009-11-23 03:50:00,1.067,1.067,1.06675,1.06675,45200000.0
2009-11-23 03:51:00,1.06675,1.06675,1.06675,1.06675,3200000.0
2009-11-23 03:52:00,1.0668,1.0668,1.06655,1.0666,13000000.0
2009-11-23 03:53:00,1.0666,1.06685,1.0666,1.0668,112600000.0
2009-11-23 03:54:00,1.06685,1.06705,1.0668,1.0668,45400000.0
2009-11-23 03:55:00,1.0668,1.0669,1.0667,1.0668,45200000.0
2009-11-23 03:56:00,1.06685,1.06685,1.06655,1.0666,22400000.0
2009-11-23 03:57:00,1.0666,1.0666,1.0663,1.0664,46200000.0
2009-11-23 03:58:00,1.06645,1.06655,1.0664,1.06645,29600000.0
2009-11-23 03:59:00,1.06645,1.0665,1.06645,1.0665,22200000.0
2009-11-23 04:00:00,1.0665,1.06665,1.0665,1.0666,25400000.0
2009-11-23 04:01:00,1.0666,1.0666,1.06645,1.06645,20600000.0
2009-11-23 04:02:00,1.06645,1.06665,1.06645,1.06655,18800000.0
2009-11-23 04:03:00,1.06655,1.0668,1.0665,1.0667,30000000.0
2009-11-23 04:04:00,1.0667,1.0667,1.0667,1.0667,13200000.0
2009-11-23 04:05:00,1.06647,1.06648,1.06617,1.06648,35600000.0
2009-11-23 04:06:00,1.0667,1.0667,1.06635,1.06635,61000000.0
2009-11-23 04:07:00,1.06635,1.0664,1.06635,1.06635,25200000.0
2009-11-23 04:08:00,1.0664,1.0664,1.0664,1.0664,4800000.0
2009-11-23 04:09:00,1.06645,1.0665,1.0663,1.0663,49600000.0
2009-11-23 04:10:00,1.06606,1.06606,1.06588,1.06598,9800000.0
2009-11-23 04:11:00,1.06635,1.0664,1.06635,1.06635,12800000.0
2009-11-23 04:12:00,1.06635,1.06635,1.06635,1.06635,8000000.0
2009-11-23 04:13:00,1.06635,1.0664,1.06635,1.0664,3200000.0
2009-11-23 04:14:00,1.0664,1.0664,1.0664,1.0664,4800000.0
2009-11-23 04:15:00,1.0664,1.0664,1.0663,1.0663,43400000.0
2009-11-23 04:16:00,1.0663,1.0663,1.06625,1.06625,3200000.0
2009-11-23 04:17:00,1.06625,1.06625,1.0662,1.06625,12800000.0
2009-11-23 04:18:00,1.06625,1.0663,1.06625,1.06625,6400000.0
2009-11-23 04:19:00,1.06625,1.0663,1.06625,1.06625,4800000.0
2009-11-23 04:20:00,1.0664,1.0664,1.0659,1.06595,61200000.0
2009-11-23 04:21:00,1.06595,1.06595,1.0652,1.0653,47100000.0
2009-11-23 04:22:00,1.06525,1.0654,1.06525,1.06535,22400000.0
2009-11-23 04:23:00,1.06535,1.06535,1.0652,1.0653,19200000.0
2009-11-23 04:24:00,1.06535,1.0654,1.0653,1.06535,21200000.0
2009-11-23 04:25:00,1.06535,1.06535,1.0652,1.06525,38400000.0
2009-11-23 04:26:00,1.0652,1.06525,1.0651,1.0651,16000000.0
2009-11-23 04:27:00,1.06515,1.06515,1.06495,1.065,8000000.0
2009-11-23 04:28:00,1.06495,1.065,1.06415,1.06415,115900000.0
2009-11-23 04:29:00,1.06415,1.0642,1.0641,1.06415,20700000.0
2009-11-23 04:30:00,1.0643,1.06455,1.06425,1.06435,46400000.0
2009-11-23 04:31:00,1.06445,1.0649,1.06445,1.0649,55400000.0
2009-11-23 04:32:00,1.06485,1.06505,1.06485,1.06505,45600000.0
2009-11-23 04:33:00,1.065,1.06505,1.06495,1.06495,14400000.0
2009-11-23 04:34:00,1.0651,1.06515,1.065,1.06515,40000000.0
2009-11-23 04:35:00,1.06535,1.0656,1.06515,1.06535,91400000.0
2009-11-23 04:36:00,1.06535,1.06535,1.06535,1.06535,8000000.0
2009-11-23 04:37:00,1.0654,1.0654,1.06535,1.06535,17600000.0
2009-11-23 04:38:00,1.06545,1.0655,1.0653,1.06545,43600000.0
2009-11-23 04:39:00,1.06545,1.0655,1.06545,1.0655,30400000.0
2009-11-23 04:40:00,1.0655,1.06565,1.0655,1.06555,39000000.0
2009-11-23 04:41:00,1.0656,1.0656,1.06515,1.0654,62100000.0
2009-11-23 04:42:00,1.06545,1.06545,1.0652,1.06525,29200000.0
2009-11-23 04:43:00,1.0653,1.06535,1.06525,1.06535,12800000.0
2009-11-23 04:44:00,1.06535,1.06545,1.06535,1.0654,23200000.0
2009-11-23 04:45:00,1.06535,1.0656,1.0653,1.06555,35800000.0
2009-11-23 04:46:00,1.06555,1.06555,1.06495,1.06505,41400000.0
2009-11-23 04:47:00,1.06505,1.06535,1.06505,1.0653,61200000.0
2009-11-23 04:48:00,1.06525,1.0653,1.06525,1.0653,36200000.0
2009-11-23 04:49:00,1.0653,1.0654,1.0653,1.0654,20800000.0
2009-11-23 04:50:00,1.0654,1.06555,1.0654,1.06545,48600000.0
2009-11-23 04:51:00,1.06545,1.06545,1.0654,1.0654,20800000.0
2009-11-23 04:52:00,1.06545,1.0655,1.0654,1.0655,20800000.0
2009-11-23 04:53:00,1.06545,1.0655,1.06525,1.0653,47600000.0
2009-11-23 04:54:00,1.0653,1.0653,1.0653,1.0653,3200000.0
2009-11-23 04:55:00,1.06525,1.0655,1.0652,1.0655,80000000.0
2009-11-23 04:56:00,1.0655,1.0656,1.06485,1.065,92800000.0
2009-11-23 04:57:00,1.06495,1.0652,1.06485,1.06485,54700000.0
2009-11-23 04:58:00,1.0648,1.0649,1.06455,1.06475,103300000.0
2009-11-23 04:59:00,1.06475,1.06535,1.06465,1.0652,146100000.0
2009-11-23 05:00:00,1.0652,1.0653,1.06515,1.0652,78200000.0
2009-11-23 05:01:00,1.0652,1.0652,1.0652,1.0652,26400000.0
2009-11-23 05:02:00,1.0653,1.0653,1.06515,1.06515,34600000.0
2009-11-23 05:03:00,1.06515,1.0652,1.0651,1.0652,70900000.0
2009-11-23 05:04:00,1.06515,1.0652,1.0651,1.0652,186900000.0
2009-11-23 05:05:00,1.0652,1.0652,1.0652,1.0652,10400000.0
2009-11-23 05:06:00,1.0652,1.06525,1.0651,1.06515,41800000.0
2009-11-23 05:07:00,1.0652,1.0652,1.0652,1.0652,2400000.0
2009-11-23 05:08:00,1.0652,1.06555,1.0652,1.06555,89000000.0
2009-11-23 05:09:00,1.06565,1.06565,1.0655,1.06555,16500000.0
2009-11-23 05:10:00,1.0655,1.0655,1.0655,1.0655,28800000.0
2009-11-23 05:11:00,1.0655,1.0655,1.0655,1.0655,12000000.0
2009-11-23 05:12:00,1.06555,1.0656,1.06555,1.0656,4200000.0
2009-11-23 05:13:00,1.0656,1.0657,1.0656,1.06565,39600000.0
2009-11-23 05:14:00,1.06565,1.06565,1.06555,1.06555,14000000.0
2009-11-23 05:15:00,1.06555,1.06575,1.06555,1.0657,36600000.0
2009-11-23 05:16:00,1.06575,1.06585,1.06575,1.06585,6800000.0
2009-11-23 05:17:00,1.06585,1.06585,1.0658,1.0658,8000000.0
2009-11-23 05:18:00,1.0658,1.0658,1.0658,1.0658,6400000.0
2009-11-23 05:19:00,1.0658,1.0658,1.06575,1.0658,12200000.0
2009-11-23 05:20:00,1.06575,1.06575,1.06575,1.06575,7400000.0
2009-11-23 05:21:00,1.06575,1.06575,1.06575,1.06575,10000000.0
2009-11-23 05:22:00,1.06575,1.06575,1.06575,1.06575,27400000.0
2009-11-23 05:23:00,1.06539,1.06561,1.06537,1.06556,254100000.0
2009-11-23 05:24:00,1.06575,1.06575,1.0657,1.0657,5700000.0
2009-11-23 05:25:00,1.06575,1.06575,1.0657,1.06575,35400000.0
2009-11-23 05:26:00,1.0657,1.06575,1.0657,1.06575,4100000.0
2009-11-23 05:27:00,1.0656,1.06565,1.06541,1.06541,24900000.0
2009-11-23 05:28:00,1.0657,1.06575,1.0657,1.06575,4100000.0
2009-11-23 05:29:00,1.0657,1.06575,1.0657,1.06575,4100000.0
2009-11-23 05:30:00,1.06557,1.06564,1.0654,1.06564,169600000.0
2009-11-23 05:31:00,1.0657,1.0658,1.0657,1.0658,12100000.0
2009-11-23 05:32:00,1.0659,1.0663,1.0659,1.0663,50800000.0
2009-11-23 05:33:00,1.06635,1.06635,1.0661,1.06625,54000000.0
2009-11-23 05:34:00,1.06598,1.06607,1.06583,1.06594,47200000.0
2009-11-23 05:35:00,1.06645,1.06645,1.06645,1.06645,11600000.0
2009-11-23 05:36:00,1.06645,1.06645,1.0664,1.06645,22000000.0
2009-11-23 05:37:00,1.06609,1.06624,1.06601,1.0662,76699998.0
2009-11-23 05:38:00,1.0664,1.06645,1.06625,1.06625,52100000.0
2009-11-23 05:39:00,1.06615,1.06615,1.0661,1.0661,3700000.0
2009-11-23 05:40:00,1.06574,1.06611,1.06549,1.0659,168000000.0
2009-11-23 05:41:00,1.06605,1.0661,1.06605,1.06605,8000000.0
2009-11-23 05:42:00,1.066,1.066,1.066,1.066,8000000.0
2009-11-23 05:43:00,1.066,1.0661,1.066,1.06605,9600000.0
2009-11-23 05:44:00,1.06605,1.06605,1.0656,1.06565,59000000.0
2009-11-23 05:45:00,1.06565,1.06575,1.06565,1.06565,32000000.0
2009-11-23 05:46:00,1.06565,1.0657,1.06565,1.06565,9600000.0
2009-11-23 05:47:00,1.06565,1.0658,1.06565,1.06575,41200000.0
2009-11-23 05:48:00,1.06575,1.06575,1.06575,1.06575,6400000.0
2009-11-23 05:49:00,1.06575,1.0658,1.06575,1.06575,8000000.0
2009-11-23 05:50:00,1.06575,1.06575,1.0656,1.06565,20800000.0
2009-11-23 05:51:00,1.0657,1.0657,1.0654,1.0654,35200000.0
2009-11-23 05:52:00,1.0654,1.0654,1.06505,1.0651,44800000.0
2009-11-23 05:53:00,1.0651,1.0651,1.0651,1.0651,9600000.0
2009-11-23 05:54:00,1.0651,1.0651,1.0651,1.0651,8000000.0
2009-11-23 05:55:00,1.06515,1.0652,1.06435,1.0644,79500000.0
2009-11-23 05:56:00,1.06435,1.0644,1.06405,1.0641,128100000.0
2009-11-23 05:57:00,1.0641,1.06415,1.06405,1.06405,39100000.0
2009-11-23 05:58:00,1.06405,1.0642,1.06395,1.0642,35400000.0
2009-11-23 05:59:00,1.0642,1.0644,1.0642,1.0644,54600000.0
2009-11-23 06:00:00,1.0644,1.0644,1.0641,1.06415,96900000.0
2009-11-23 06:01:00,1.0641,1.06415,1.0641,1.06415,24000000.0
2009-11-23 06:02:00,1.06415,1.06455,1.06415,1.06455,31200000.0
2009-11-23 06:03:00,1.06455,1.0646,1.06435,1.06435,42000000.0
2009-11-23 06:04:00,1.0644,1.06445,1.06415,1.06435,54800000.0
2009-11-23 06:05:00,1.06435,1.06435,1.0643,1.0643,27900000.0
2009-11-23 06:06:00,1.06396,1.06415,1.06394,1.06409,295600000.0
2009-11-23 06:07:00,1.0644,1.0644,1.0644,1.0644,8000000.0
2009-11-23 06:08:00,1.0644,1.06455,1.0643,1.06455,63900000.0
2009-11-23 06:09:00,1.06455,1.0646,1.06455,1.0646,28700000.0
2009-11-23 06:10:00,1.0647,1.06485,1.0647,1.06485,26400000.0
2009-11-23 06:11:00,1.06485,1.0652,1.06485,1.0652,58600000.0
2009-11-23 06:12:00,1.06525,1.0654,1.06525,1.06525,59700000.0
2009-11-23 06:13:00,1.06525,1.06525,1.06515,1.0652,24400000.0
2009-11-23 06:14:00,1.0652,1.06525,1.0652,1.06525,25800000.0
2009-11-23 06:15:00,1.06525,1.06545,1.06525,1.0654,18000000.0
2009-11-23 06:16:00,1.06545,1.06545,1.06455,1.06475,25900000.0
2009-11-23 06:17:00,1.06475,1.0648,1.0646,1.0646,55200000.0
2009-11-23 06:18:00,1.06455,1.06455,1.06445,1.06445,12900000.0
2009-11-23 06:19:00,1.06445,1.06445,1.0644,1.0644,16000000.0
2009-11-23 06:20:00,1.0644,1.06445,1.0644,1.06445,3200000.0
2009-11-23 06:21:00,1.06445,1.06445,1.06435,1.06435,15200000.0
2009-11-23 06:22:00,1.0643,1.0643,1.06405,1.06415,26800000.0
2009-11-23 06:23:00,1.0641,1.06415,1.0641,1.06415,10800000.0
2009-11-23 06:24:00,1.06415,1.0644,1.06415,1.06435,12900000.0
2009-11-23 06:25:00,1.0643,1.0643,1.0643,1.0643,6300000.0
2009-11-23 06:26:00,1.06435,1.06435,1.06435,1.06435,9600000.0
2009-11-23 06:27:00,1.0641,1.06415,1.0631,1.0633,41400000.0
2009-11-23 06:28:00,1.06335,1.06345,1.0633,1.06345,59600000.0
2009-11-23 06:29:00,1.0634,1.06345,1.0634,1.0634,25600000.0
2009-11-23 06:30:00,1.06345,1.0636,1.06345,1.0635,41400000.0
2009-11-23 06:31:00,1.06355,1.06355,1.0635,1.0635,22400000.0
2009-11-23 06:32:00,1.0635,1.0635,1.0635,1.0635,1600000.0
2009-11-23 06:33:00,1.0635,1.0635,1.0635,1.0635,12800000.0
2009-11-23 06:34:00,1.0635,1.0635,1.06325,1.06325,15100000.0
2009-11-23 06:35:00,1.0633,1.0633,1.0633,1.0633,3200000.0
2009-11-23 06:36:00,1.0633,1.0633,1.0633,1.0633,16000000.0
2009-11-23 06:37:00,1.06325,1.0633,1.0632,1.0632,31600000.0
2009-11-23 06:38:00,1.0632,1.06325,1.0632,1.0632,19200000.0
2009-11-23 06:39:00,1.06325,1.06325,1.06315,1.06315,33800000.0
2009-11-23 06:40:00,1.06315,1.0632,1.06305,1.06305,22400000.0
2009-11-23 06:41:00,1.06305,1.06315,1.06305,1.06315,22700000.0
2009-11-23 06:42:00,1.0631,1.06335,1.0631,1.06335,47100000.0
2009-11-23 06:43:00,1.06335,1.06355,1.06335,1.0635,41600000.0
2009-11-23 06:44:00,1.0635,1.06365,1.0635,1.0636,14400000.0
2009-11-23 06:45:00,1.06355,1.064,1.06355,1.064,42000000.0
2009-11-23 06:46:00,1.0639,1.0639,1.0639,1.0639,16000000.0
2009-11-23 06:47:00,1.0639,1.0639,1.0639,1.0639,11200000.0
2009-11-23 06:48:00,1.064,1.064,1.0639,1.06395,5200000.0
2009-11-23 06:49:00,1.0639,1.06395,1.0639,1.0639,9000000.0
2009-11-23 06:50:00,1.0639,1.06405,1.06385,1.06385,37400000.0
2009-11-23 06:51:00,1.06385,1.06385,1.06365,1.06365,51800000.0
2009-11-23 06:52:00,1.0637,1.0638,1.0637,1.0638,17400000.0
2009-11-23 06:53:00,1.06375,1.06375,1.0636,1.06365,33600000.0
2009-11-23 06:54:00,1.06365,1.0637,1.06365,1.0637,16000000.0
2009-11-23 06:55:00,1.0637,1.0637,1.0637,1.0637,1600000.0
2009-11-23 06:56:00,1.0637,1.06375,1.06365,1.0637,35000000.0
2009-11-23 06:57:00,1.06375,1.06375,1.0637,1.0637,16700000.0
2009-11-23 06:58:00,1.0637,1.0637,1.0637,1.0637,1600000.0
2009-11-23 06:59:00,1.0637,1.0637,1.0637,1.0637,8000000.0
2009-11-23 07:00:00,1.0637,1.0637,1.0637,1.0637,16000000.0
2009-11-23 07:01:00,1.0637,1.0637,1.0637,1.0637,1600000.0
2009-11-23 07:02:00,1.0637,1.0637,1.0637,1.0637,8000000.0
2009-11-23 07:03:00,1.06375,1.06385,1.06375,1.06385,30200000.0
2009-11-23 07:04:00,1.06385,1.0639,1.06385,1.06385,31700000.0
2009-11-23 07:05:00,1.06385,1.06385,1.06375,1.0638,10000000.0
2009-11-23 07:06:00,1.06385,1.06395,1.0638,1.06395,12200000.0
2009-11-23 07:07:00,1.06405,1.0641,1.06395,1.0641,22700000.0
2009-11-23 07:08:00,1.06415,1.0643,1.06415,1.0642,27000000.0
2009-11-23 07:09:00,1.06425,1.06425,1.0642,1.0642,3200000.0
2009-11-23 07:10:00,1.0642,1.0642,1.0641,1.0641,11200000.0
2009-11-23 07:11:00,1.0641,1.0641,1.06375,1.0638,30400000.0
2009-11-23 07:12:00,1.06385,1.06385,1.06375,1.06375,16000000.0
2009-11-23 07:13:00,1.0637,1.06375,1.0637,1.0637,14400000.0
2009-11-23 07:14:00,1.0637,1.0637,1.0637,1.0637,6400000.0
2009-11-23 07:15:00,1.06375,1.06375,1.0637,1.0637,4800000.0
2009-11-23 07:16:00,1.0637,1.06405,1.0637,1.06405,58700000.0
2009-11-23 07:17:00,1.06405,1.0641,1.064,1.0641,16500000.0
2009-11-23 07:18:00,1.06415,1.0643,1.06415,1.0643,24000000.0
2009-11-23 07:19:00,1.0643,1.0645,1.0643,1.0645,22400000.0
2009-11-23 07:20:00,1.0645,1.0645,1.0644,1.06445,12800000.0
2009-11-23 07:21:00,1.06445,1.0645,1.06445,1.0645,21300000.0
2009-11-23 07:22:00,1.06455,1.06465,1.06445,1.0645,8800000.0
2009-11-23 07:23:00,1.0645,1.0646,1.0642,1.0642,55300000.0
2009-11-23 07:24:00,1.06415,1.06415,1.06405,1.06405,28800000.0
2009-11-23 07:25:00,1.06405,1.06415,1.06405,1.06415,19200000.0
2009-11-23 07:26:00,1.06415,1.0643,1.06415,1.0643,16900000.0
2009-11-23 07:27:00,1.0643,1.06435,1.0642,1.06425,35200000.0
2009-11-23 07:28:00,1.0643,1.06435,1.0642,1.0642,26100000.0
2009-11-23 07:29:00,1.0642,1.06425,1.0642,1.0642,9600000.0
2009-11-23 07:30:00,1.0643,1.06435,1.0643,1.0643,6400000.0
2009-11-23 07:31:00,1.06425,1.0643,1.06425,1.0643,3200000.0
2009-11-23 07:32:00,1.06404,1.06413,1.06403,1.0641,96800000.0
2009-11-23 07:33:00,1.06435,1.06435,1.0643,1.0643,4800000.0
2009-11-23 07:34:00,1.06418,1.06418,1.06405,1.06405,29600000.0
2009-11-23 07:35:00,1.06435,1.0644,1.0643,1.0643,52100000.0
2009-11-23 07:36:00,1.06435,1.0644,1.06435,1.06435,19200000.0
2009-11-23 07:37:00,1.0644,1.0644,1.06435,1.0644,11200000.0
2009-11-23 07:38:00,1.06435,1.0644,1.0643,1.06435,14400000.0
2009-11-23 07:39:00,1.0643,1.0643,1.06405,1.06405,40000000.0
2009-11-23 07:40:00,1.0641,1.0641,1.06405,1.0641,9600000.0
2009-11-23 07:41:00,1.06405,1.06415,1.0637,1.0637,67200000.0
2009-11-23 07:42:00,1.0637,1.0637,1.06365,1.0637,24000000.0
2009-11-23 07:43:00,1.06375,1.0638,1.06365,1.0637,43200000.0
2009-11-23 07:44:00,1.06375,1.0638,1.0637,1.06375,22800000.0
2009-11-23 07:45:00,1.0638,1.0638,1.0638,1.0638,6800000.0
2009-11-23 07:46:00,1.06385,1.06385,1.06385,1.06385,19400000.0
2009-11-23 07:47:00,1.06385,1.06395,1.06385,1.06395,15400000.0
2009-11-23 07:48:00,1.06395,1.06395,1.0637,1.06385,23200000.0
2009-11-23 07:49:00,1.06385,1.06385,1.06375,1.0638,8800000.0
2009-11-23 07:50:00,1.0638,1.0639,1.06365,1.06365,45900000.0
2009-11-23 07:51:00,1.06375,1.0639,1.06365,1.06375,13200000.0
2009-11-23 07:52:00,1.06375,1.06375,1.0637,1.0637,11000000.0
2009-11-23 07:53:00,1.0637,1.0637,1.0636,1.0637,13300000.0
2009-11-23 07:54:00,1.0637,1.0637,1.0636,1.0637,12800000.0
2009-11-23 07:55:00,1.06348,1.06348,1.06338,1.06348,61000000.0
2009-11-23 07:56:00,1.0637,1.0637,1.06365,1.06365,3200000.0
2009-11-23 07:57:00,1.06365,1.06365,1.0635,1.06355,14400000.0
2009-11-23 07:58:00,1.0635,1.0635,1.0635,1.0635,16000000.0
2009-11-23 07:59:00,1.0635,1.0635,1.06345,1.06345,12800000.0
2009-11-23 08:00:00,1.0635,1.06355,1.0634,1.06355,33600000.0
2009-11-23 08:01:00,1.0636,1.06365,1.06355,1.06355,44800000.0
2009-11-23 08:02:00,1.0636,1.06405,1.0636,1.06405,49200000.0
2009-11-23 08:03:00,1.064,1.06405,1.064,1.06405,20600000.0
2009-11-23 08:04:00,1.064,1.06405,1.064,1.06405,11200000.0
2009-11-23 08:05:00,1.06405,1.06405,1.06355,1.06355,49900000.0
2009-11-23 08:06:00,1.06355,1.0636,1.06355,1.0636,4800000.0
2009-11-23 08:07:00,1.0637,1.0641,1.0637,1.0641,39100000.0
2009-11-23 08:08:00,1.06415,1.06415,1.06415,1.06415,9600000.0
2009-11-23 08:09:00,1.06385,1.06401,1.06366,1.06398,41600000.0
2009-11-23 08:10:00,1.06401,1.06401,1.06352,1.06388,94800000.0
2009-11-23 08:11:00,1.06405,1.06405,1.0639,1.0639,16000000.0
2009-11-23 08:12:00,1.0639,1.0639,1.0639,1.0639,6400000.0
2009-11-23 08:13:00,1.0639,1.0639,1.0639,1.0639,9600000.0
2009-11-23 08:14:00,1.0639,1.06395,1.0639,1.06395,8000000.0
2009-11-23 08:15:00,1.06395,1.06395,1.06395,1.06395,4800000.0
2009-11-23 08:16:00,1.064,1.06415,1.064,1.06405,45000000.0
2009-11-23 08:17:00,1.06405,1.06415,1.064,1.06405,15600000.0
2009-11-23 08:18:00,1.064,1.064,1.064,1.064,8000000.0
2009-11-23 08:19:00,1.064,1.064,1.06375,1.06375,13900000.0
2009-11-23 08:20:00,1.06375,1.06395,1.06375,1.06375,33600000.0
2009-11-23 08:21:00,1.06375,1.0639,1.06375,1.0639,15000000.0
2009-11-23 08:22:00,1.0639,1.06405,1.06385,1.0639,49600000.0
2009-11-23 08:23:00,1.0639,1.0642,1.06375,1.0642,78900000.0
2009-11-23 08:24:00,1.06425,1.0643,1.06405,1.06405,14400000.0
2009-11-23 08:25:00,1.06405,1.06405,1.06405,1.06405,3200000.0
2009-11-23 08:26:00,1.06415,1.0642,1.06405,1.0642,12200000.0
2009-11-23 08:27:00,1.06415,1.0642,1.06415,1.06415,6400000.0
2009-11-23 08:28:00,1.06415,1.0642,1.06415,1.0642,11200000.0
2009-11-23 08:29:00,1.06397,1.06399,1.06353,1.06392,150100002.0
2009-11-23 08:30:00,1.0642,1.06425,1.0642,1.0642,6400000.0
2009-11-23 08:31:00,1.06389,1.06403,1.06346,1.06386,148500000.0
2009-11-23 08:32:00,1.06425,1.06425,1.0642,1.0642,3200000.0
2009-11-23 08:33:00,1.06393,1.06401,1.06353,1.06395,110700000.0
2009-11-23 08:34:00,1.06415,1.06425,1.06415,1.06425,11200000.0
2009-11-23 08:35:00,1.06425,1.06445,1.06425,1.0644,21800000.0
2009-11-23 08:36:00,1.0644,1.06465,1.0644,1.0646,13000000.0
2009-11-23 08:37:00,1.0646,1.06475,1.0646,1.06475,13200000.0
2009-11-23 08:38:00,1.06475,1.06485,1.06475,1.06485,38700000.0
2009-11-23 08:39:00,1.06485,1.06495,1.06475,1.06495,48700000.0
2009-11-23 08:40:00,1.06495,1.0651,1.06495,1.0651,31200000.0
2009-11-23 08:41:00,1.065,1.065,1.06475,1.06475,41600000.0
2009-11-23 08:42:00,1.0648,1.06485,1.06475,1.06485,22400000.0
2009-11-23 08:43:00,1.0648,1.06505,1.0648,1.06505,13600000.0
2009-11-23 08:44:00,1.06505,1.06505,1.065,1.06505,33800000.0
2009-11-23 08:45:00,1.0651,1.0651,1.0651,1.0651,1600000.0
2009-11-23 08:46:00,1.06505,1.0651,1.06505,1.06505,16800000.0
2009-11-23 08:47:00,1.06505,1.06505,1.06465,1.06465,23200000.0
2009-11-23 08:48:00,1.06465,1.0647,1.06465,1.0647,3200000.0
2009-11-23 08:49:00,1.0644,1.0648,1.0641,1.06454,240900000.0
2009-11-23 08:50:00,1.0647,1.0647,1.0647,1.0647,1600000.0
2009-11-23 08:51:00,1.0647,1.06475,1.06465,1.0647,17600000.0
2009-11-23 08:52:00,1.0647,1.0647,1.06425,1.0643,48100000.0
2009-11-23 08:53:00,1.06415,1.06425,1.06415,1.06425,6900000.0
2009-11-23 08:54:00,1.06425,1.0644,1.06425,1.0643,25800000.0
2009-11-23 08:55:00,1.06435,1.06445,1.06435,1.06445,25600000.0
2009-11-23 08:56:00,1.06445,1.0645,1.0644,1.0644,15200000.0
2009-11-23 08:57:00,1.0644,1.0644,1.0643,1.06435,13000000.0
2009-11-23 08:58:00,1.06435,1.06435,1.06435,1.06435,6400000.0
2009-11-23 08:59:00,1.06435,1.0644,1.06435,1.0644,12800000.0
2009-11-23 09:00:00,1.0644,1.0644,1.0642,1.0642,59400000.0
2009-11-23 09:01:00,1.0642,1.06465,1.06395,1.06415,182800000.0
2009-11-23 09:02:00,1.0642,1.06425,1.064,1.06405,117400000.0
2009-11-23 09:03:00,1.0641,1.0641,1.06385,1.0639,50000000.0
2009-11-23 09:04:00,1.0639,1.06425,1.0638,1.06415,90000000.0
2009-11-23 09:05:00,1.0641,1.0642,1.064,1.06405,110100000.0
2009-11-23 09:06:00,1.06405,1.06415,1.06395,1.064,55600000.0
2009-11-23 09:07:00,1.064,1.06415,1.06375,1.0641,172700000.0
2009-11-23 09:08:00,1.06405,1.06405,1.0634,1.0635,158400000.0
2009-11-23 09:09:00,1.06345,1.06365,1.06345,1.06355,102800000.0
2009-11-23 09:10:00,1.06355,1.06355,1.0632,1.0633,108700000.0
2009-11-23 09:11:00,1.0633,1.06345,1.0633,1.0634,75100000.0
2009-11-23 09:12:00,1.0634,1.06345,1.06315,1.0632,130500000.0
2009-11-23 09:13:00,1.0632,1.0636,1.0632,1.0633,73500000.0
2009-11-23 09:14:00,1.0633,1.06345,1.0633,1.0633,47300000.0
2009-11-23 09:15:00,1.0633,1.0633,1.0627,1.0628,133900000.0
2009-11-23 09:16:00,1.0628,1.06285,1.06235,1.06255,223100000.0
2009-11-23 09:17:00,1.06255,1.06285,1.0624,1.06265,163300000.0
2009-11-23 09:18:00,1.06265,1.0632,1.06265,1.0632,88300000.0
2009-11-23 09:19:00,1.0632,1.0634,1.06265,1.06265,174000000.0
2009-11-23 09:20:00,1.0626,1.06285,1.06255,1.0628,103400000.0
2009-11-23 09:21:00,1.0628,1.0628,1.06215,1.0622,121300000.0
2009-11-23 09:22:00,1.0622,1.0623,1.06195,1.0623,137800000.0
2009-11-23 09:23:00,1.0623,1.0625,1.0622,1.0623,78300000.0
2009-11-23 09:24:00,1.06235,1.06255,1.06225,1.06235,144400000.0
2009-11-23 09:25:00,1.06235,1.06235,1.0622,1.06235,130200000.0
2009-11-23 09:26:00,1.0623,1.06245,1.0623,1.0624,58300000.0
2009-11-23 09:27:00,1.0624,1.0627,1.0624,1.06265,77800000.0
2009-11-23 09:28:00,1.06265,1.0633,1.0626,1.0633,117000000.0
2009-11-23 09:29:00,1.0633,1.0633,1.06295,1.06315,212000000.0
2009-11-23 09:30:00,1.06315,1.06315,1.06275,1.06275,96200000.0
2009-11-23 09:31:00,1.06275,1.06305,1.06275,1.06305,100500000.0
2009-11-23 09:32:00,1.06305,1.0632,1.06305,1.0631,190200000.0
2009-11-23 09:33:00,1.0632,1.06335,1.06315,1.06315,73800000.0
2009-11-23 09:34:00,1.0631,1.0631,1.06305,1.0631,45600000.0
2009-11-23 09:35:00,1.06305,1.0631,1.06285,1.06285,82300000.0
2009-11-23 09:36:00,1.06285,1.06285,1.0625,1.0625,77900000.0
2009-11-23 09:37:00,1.0625,1.0625,1.062,1.06205,97700000.0
2009-11-23 09:38:00,1.06205,1.06205,1.0618,1.06195,117200000.0
2009-11-23 09:39:00,1.06195,1.0623,1.06195,1.06225,160300000.0
2009-11-23 09:40:00,1.06225,1.06265,1.06225,1.06265,249000000.0
2009-11-23 09:41:00,1.0626,1.0627,1.0624,1.06245,141700000.0
2009-11-23 09:42:00,1.06245,1.0625,1.06245,1.0625,24000000.0
2009-11-23 09:43:00,1.0625,1.06265,1.06235,1.0626,20900000.0
2009-11-23 09:44:00,1.0626,1.06285,1.0626,1.0627,63200000.0
2009-11-23 09:45:00,1.0627,1.0631,1.06265,1.0631,140200000.0
2009-11-23 09:46:00,1.0631,1.06315,1.0627,1.0628,78500000.0
2009-11-23 09:47:00,1.0628,1.06325,1.0628,1.06325,117500000.0
2009-11-23 09:48:00,1.06325,1.06325,1.06305,1.0631,70200000.0
2009-11-23 09:49:00,1.0631,1.0631,1.0629,1.0629,52200000.0
2009-11-23 09:50:00,1.0629,1.063,1.06285,1.0629,102500000.0
2009-11-23 09:51:00,1.0629,1.06325,1.0629,1.06325,57900000.0
2009-11-23 09:52:00,1.0633,1.06355,1.06325,1.06355,99900000.0
2009-11-23 09:53:00,1.06355,1.0636,1.06345,1.0635,59400000.0
2009-11-23 09:54:00,1.0635,1.06355,1.06345,1.06355,46400000.0
2009-11-23 09:55:00,1.0636,1.0637,1.0636,1.06365,20800000.0
2009-11-23 09:56:00,1.06365,1.06365,1.06345,1.0636,72700000.0
2009-11-23 09:57:00,1.06365,1.0638,1.0636,1.0637,68100000.0
2009-11-23 09:58:00,1.06365,1.06385,1.06365,1.06385,38000000.0
2009-11-23 09:59:00,1.06385,1.064,1.0637,1.064,123100000.0
2009-11-23 10:00:00,1.06405,1.06425,1.06345,1.06345,110200000.0
2009-11-23 10:01:00,1.0635,1.0637,1.06345,1.06345,171600000.0
2009-11-23 10:02:00,1.06345,1.0635,1.0634,1.0635,46400000.0
2009-11-23 10:03:00,1.0635,1.0635,1.0632,1.0634,76700000.0
2009-11-23 10:04:00,1.06335,1.06335,1.0633,1.0633,40800000.0
2009-11-23 10:05:00,1.0633,1.0633,1.0626,1.0626,158300000.0
2009-11-23 10:06:00,1.0626,1.06265,1.0615,1.06165,159700000.0
2009-11-23 10:07:00,1.0617,1.0618,1.0615,1.0616,110300000.0
2009-11-23 10:08:00,1.06165,1.0618,1.06125,1.0618,176000000.0
2009-11-23 10:09:00,1.0618,1.06215,1.0616,1.06215,152300000.0
2009-11-23 10:10:00,1.06215,1.06225,1.0619,1.0622,185800000.0
2009-11-23 10:11:00,1.0622,1.0622,1.0617,1.06175,83100000.0
2009-11-23 10:12:00,1.06175,1.06205,1.06175,1.06205,77300000.0
2009-11-23 10:13:00,1.062,1.0625,1.06195,1.06245,93200000.0
2009-11-23 10:14:00,1.06245,1.06245,1.06185,1.0619,106500000.0
2009-11-23 10:15:00,1.0619,1.06235,1.0619,1.06235,77800000.0
2009-11-23 10:16:00,1.06235,1.06245,1.06225,1.0624,64100000.0
2009-11-23 10:17:00,1.0624,1.06245,1.0619,1.0619,63100000.0
2009-11-23 10:18:00,1.06195,1.06195,1.0612,1.0612,89100000.0
2009-11-23 10:19:00,1.06125,1.06165,1.06095,1.0614,228900000.0
2009-11-23 10:20:00,1.0614,1.06145,1.0609,1.06105,134500000.0
2009-11-23 10:21:00,1.06105,1.06155,1.06105,1.0614,94200000.0
2009-11-23 10:22:00,1.0615,1.06165,1.06095,1.06115,151200000.0
2009-11-23 10:23:00,1.06115,1.0612,1.06075,1.06085,205800000.0
2009-11-23 10:24:00,1.06085,1.061,1.06075,1.06085,106300000.0
2009-11-23 10:25:00,1.06085,1.06095,1.0602,1.0604,167000000.0
2009-11-23 10:26:00,1.0604,1.06045,1.0602,1.0602,116100000.0
2009-11-23 10:27:00,1.06025,1.0604,1.0601,1.06035,158000000.0
2009-11-23 10:28:00,1.06035,1.06035,1.0601,1.0603,111400000.0
2009-11-23 10:29:00,1.0603,1.06075,1.0603,1.06065,89700000.0
2009-11-23 10:30:00,1.06065,1.0608,1.06055,1.06065,82800000.0
2009-11-23 10:31:00,1.06065,1.0608,1.0606,1.0608,26400000.0
2009-11-23 10:32:00,1.0608,1.061,1.0608,1.0609,84100000.0
2009-11-23 10:33:00,1.0609,1.06115,1.0609,1.06105,80600000.0
2009-11-23 10:34:00,1.06105,1.06125,1.06105,1.06125,87800000.0
2009-11-23 10:35:00,1.06125,1.0614,1.06125,1.06125,56900000.0
2009-11-23 10:36:00,1.0613,1.0613,1.06095,1.06105,156000000.0
2009-11-23 10:37:00,1.06105,1.0611,1.06075,1.06075,102400000.0
2009-11-23 10:38:00,1.06075,1.0608,1.0604,1.0604,115800000.0
2009-11-23 10:39:00,1.0604,1.06055,1.06025,1.06055,116100000.0
2009-11-23 10:40:00,1.06045,1.0606,1.06045,1.06055,71400000.0
2009-11-23 10:41:00,1.0605,1.0606,1.06045,1.06055,83900000.0
2009-11-23 10:42:00,1.0606,1.0606,1.06035,1.06035,78900000.0
2009-11-23 10:43:00,1.0603,1.0603,1.05915,1.0592,271500000.0
2009-11-23 10:44:00,1.0592,1.0594,1.0592,1.0594,84700000.0
2009-11-23 10:45:00,1.0594,1.0594,1.05875,1.05885,124200000.0
2009-11-23 10:46:00,1.05895,1.0591,1.0585,1.0586,188700000.0
2009-11-23 10:47:00,1.0586,1.0586,1.05825,1.05835,106200000.0
2009-11-23 10:48:00,1.0583,1.05845,1.0583,1.05845,67900000.0
2009-11-23 10:49:00,1.05845,1.05885,1.05845,1.05885,98100000.0
2009-11-23 10:50:00,1.05885,1.05905,1.05885,1.05885,76000000.0
2009-11-23 10:51:00,1.0589,1.05935,1.0589,1.05935,80900000.0
2009-11-23 10:52:00,1.05935,1.0594,1.0593,1.0594,55400000.0
2009-11-23 10:53:00,1.0594,1.0594,1.05935,1.05935,93100000.0
2009-11-23 10:54:00,1.05935,1.05935,1.0592,1.0592,64800000.0
2009-11-23 10:55:00,1.0592,1.0593,1.0592,1.0593,29400000.0
2009-11-23 10:56:00,1.0593,1.0596,1.0593,1.0596,50700000.0
2009-11-23 10:57:00,1.0597,1.0598,1.05965,1.0598,142200000.0
2009-11-23 10:58:00,1.05985,1.05995,1.05985,1.0599,100400000.0
2009-11-23 10:59:00,1.0599,1.05995,1.0598,1.0599,173200000.0
2009-11-23 11:00:00,1.05985,1.05995,1.05965,1.0598,233600000.0
2009-11-23 11:01:00,1.05985,1.05985,1.05965,1.0598,105000000.0
2009-11-23 11:02:00,1.05985,1.06025,1.0598,1.0601,182600000.0
2009-11-23 11:03:00,1.0602,1.0604,1.0601,1.0603,225600000.0
2009-11-23 11:04:00,1.0603,1.0604,1.0602,1.0602,95700000.0
2009-11-23 11:05:00,1.0602,1.0608,1.0602,1.06075,142800000.0
2009-11-23 11:06:00,1.06075,1.06075,1.0606,1.0607,136200000.0
2009-11-23 11:07:00,1.06075,1.06095,1.0607,1.0608,99600000.0
2009-11-23 11:08:00,1.06085,1.0613,1.0608,1.06115,335500000.0
2009-11-23 11:09:00,1.06115,1.0612,1.06095,1.06095,564300002.0
2009-11-23 11:10:00,1.06105,1.06125,1.061,1.0612,208300000.0
2009-11-23 11:11:00,1.06125,1.06125,1.06095,1.06125,388000000.0
2009-11-23 11:12:00,1.06125,1.0614,1.0612,1.06135,252700001.0
2009-11-23 11:13:00,1.06135,1.06135,1.0608,1.06085,254800000.0
2009-11-23 11:14:00,1.06095,1.06095,1.0608,1.06085,106800000.0
2009-11-23 11:15:00,1.0608,1.0608,1.06065,1.06075,231100000.0
2009-11-23 11:16:00,1.0607,1.06085,1.06045,1.06075,253000000.0
2009-11-23 11:17:00,1.06075,1.06095,1.06075,1.06085,75700000.0
2009-11-23 11:18:00,1.0608,1.06095,1.0607,1.0607,70300000.0
2009-11-23 11:19:00,1.06065,1.06085,1.06065,1.06065,117400000.0
2009-11-23 11:20:00,1.06065,1.061,1.06065,1.06095,149700000.0
2009-11-23 11:21:00,1.06085,1.06085,1.0607,1.0607,23200000.0
2009-11-23 11:22:00,1.0607,1.0607,1.06055,1.06065,205900000.0
2009-11-23 11:23:00,1.0606,1.0606,1.06025,1.06025,91200000.0
2009-11-23 11:24:00,1.0602,1.06025,1.06005,1.06005,34300000.0
2009-11-23 11:25:00,1.06005,1.06005,1.0598,1.0598,58500000.0
2009-11-23 11:26:00,1.0598,1.0599,1.0596,1.0599,91400000.0
2009-11-23 11:27:00,1.0599,1.06,1.05975,1.0598,85400000.0
2009-11-23 11:28:00,1.0598,1.0598,1.05965,1.0597,83900000.0
2009-11-23 11:29:00,1.0597,1.05975,1.05945,1.05975,86600000.0
2009-11-23 11:30:00,1.05975,1.0598,1.0597,1.0598,114200000.0
2009-11-23 11:31:00,1.0598,1.06015,1.0598,1.06005,79200000.0
2009-11-23 11:32:00,1.06005,1.06015,1.06,1.0601,145700000.0
2009-11-23 11:33:00,1.0601,1.0601,1.05995,1.06,112200000.0
2009-11-23 11:34:00,1.06,1.06,1.05985,1.05985,60500000.0
2009-11-23 11:35:00,1.0598,1.0598,1.05955,1.05955,25500000.0
2009-11-23 11:36:00,1.05955,1.05955,1.05945,1.05955,86900000.0
2009-11-23 11:37:00,1.05955,1.05955,1.0593,1.0593,33500000.0
2009-11-23 11:38:00,1.0593,1.0593,1.05915,1.0593,51500000.0
2009-11-23 11:39:00,1.05925,1.05945,1.05915,1.05945,83900000.0
2009-11-23 11:40:00,1.05945,1.05945,1.0593,1.0593,71500000.0
2009-11-23 11:41:00,1.0593,1.05935,1.05925,1.05935,13700000.0
2009-11-23 11:42:00,1.05935,1.05945,1.0593,1.05945,64100000.0
2009-11-23 11:43:00,1.05945,1.05945,1.05915,1.05915,55000000.0
2009-11-23 11:44:00,1.05915,1.05935,1.05915,1.0592,119000000.0
2009-11-23 11:45:00,1.05925,1.05935,1.05915,1.0593,96900000.0
2009-11-23 11:46:00,1.0593,1.0597,1.0593,1.0597,198700000.0
2009-11-23 11:47:00,1.05965,1.06015,1.0596,1.06005,159800000.0
2009-11-23 11:48:00,1.06005,1.06005,1.0599,1.06,41300000.0
2009-11-23 11:49:00,1.05995,1.0601,1.05995,1.06,59200000.0
2009-11-23 11:50:00,1.06,1.0601,1.06,1.06,74000000.0
2009-11-23 11:51:00,1.06,1.06015,1.0599,1.06015,71100000.0
2009-11-23 11:52:00,1.0602,1.06025,1.05995,1.06005,151900000.0
2009-11-23 11:53:00,1.0601,1.0602,1.06,1.06015,121200000.0
2009-11-23 11:54:00,1.06015,1.06015,1.0601,1.0601,22200000.0
2009-11-23 11:55:00,1.0601,1.06015,1.05995,1.05995,67000000.0
2009-11-23 11:56:00,1.05995,1.06,1.0596,1.0597,67800000.0
2009-11-23 11:57:00,1.0597,1.0598,1.05935,1.05945,107800000.0
2009-11-23 11:58:00,1.05945,1.05945,1.05925,1.05925,55100000.0
2009-11-23 11:59:00,1.05925,1.05925,1.05845,1.05885,150000000.0
2009-11-23 12:00:00,1.0589,1.05905,1.0586,1.0586,107300000.0
2009-11-23 12:01:00,1.0586,1.0587,1.0585,1.0587,43400000.0
2009-11-23 12:02:00,1.05865,1.05865,1.05855,1.0586,98700000.0
2009-11-23 12:03:00,1.05855,1.05855,1.05805,1.05805,153200000.0
2009-11-23 12:04:00,1.0581,1.0583,1.05795,1.05805,241400000.0
2009-11-23 12:05:00,1.0581,1.0581,1.05785,1.0579,139200000.0
2009-11-23 12:06:00,1.05785,1.0582,1.05785,1.0582,134500000.0
2009-11-23 12:07:00,1.0582,1.0584,1.0581,1.05825,108400000.0
2009-11-23 12:08:00,1.0582,1.05855,1.0582,1.05855,86700000.0
2009-11-23 12:09:00,1.05855,1.05875,1.0584,1.05865,115500000.0
2009-11-23 12:10:00,1.05865,1.05865,1.0586,1.0586,46800000.0
2009-11-23 12:11:00,1.0586,1.0586,1.0585,1.0586,58300000.0
2009-11-23 12:12:00,1.05855,1.059,1.05855,1.0588,118600000.0
2009-11-23 12:13:00,1.05875,1.05905,1.05865,1.05905,75200000.0
2009-11-23 12:14:00,1.0591,1.05915,1.05905,1.0591,27300000.0
2009-11-23 12:15:00,1.05915,1.05925,1.0591,1.0592,69300000.0
2009-11-23 12:16:00,1.0592,1.0592,1.0588,1.05915,83700000.0
2009-11-23 12:17:00,1.0591,1.0591,1.05875,1.05875,74400000.0
2009-11-23 12:18:00,1.0587,1.0587,1.0585,1.0585,65600000.0
2009-11-23 12:19:00,1.0585,1.05865,1.0585,1.05855,100100000.0
2009-11-23 12:20:00,1.05865,1.0587,1.0584,1.05845,114400000.0
2009-11-23 12:21:00,1.05845,1.0585,1.0583,1.0583,238400000.0
2009-11-23 12:22:00,1.0583,1.0583,1.05815,1.0582,64400000.0
2009-11-23 12:23:00,1.0582,1.0583,1.0582,1.0582,101600000.0
2009-11-23 12:24:00,1.0582,1.0583,1.0582,1.0583,123300000.0
2009-11-23 12:25:00,1.0583,1.05835,1.05825,1.05835,51400000.0
2009-11-23 12:26:00,1.0583,1.0588,1.0583,1.0587,98700000.0
2009-11-23 12:27:00,1.0587,1.0587,1.0587,1.0587,18100000.0
2009-11-23 12:28:00,1.05875,1.0589,1.05865,1.0589,46500000.0
2009-11-23 12:29:00,1.05895,1.059,1.0587,1.05875,83300000.0
2009-11-23 12:30:00,1.05875,1.05875,1.05835,1.0584,113400000.0
2009-11-23 12:31:00,1.0584,1.05855,1.0583,1.0583,46010000.0
2009-11-23 12:32:00,1.05825,1.05835,1.05815,1.05835,37500000.0
2009-11-23 12:33:00,1.0583,1.0584,1.05825,1.0583,75200000.0
2009-11-23 12:34:00,1.0583,1.0584,1.0583,1.0584,28000000.0
2009-11-23 12:35:00,1.0584,1.05845,1.0582,1.05835,131700000.0
2009-11-23 12:36:00,1.0583,1.0584,1.0583,1.05835,242000000.0
2009-11-23 12:37:00,1.05835,1.05835,1.05825,1.0583,97500000.0
2009-11-23 12:38:00,1.0583,1.0585,1.0583,1.0584,30600000.0
2009-11-23 12:39:00,1.05835,1.05845,1.0583,1.05845,62600000.0
2009-11-23 12:40:00,1.05855,1.05855,1.05835,1.05835,33600000.0
2009-11-23 12:41:00,1.05835,1.0584,1.05835,1.0584,16700000.0
2009-11-23 12:42:00,1.0584,1.0585,1.0583,1.0583,46100000.0
2009-11-23 12:43:00,1.05835,1.05835,1.05815,1.0582,98700000.0
2009-11-23 12:44:00,1.0582,1.0582,1.05815,1.05815,86900000.0
2009-11-23 12:45:00,1.0582,1.0583,1.05815,1.05825,77600000.0
2009-11-23 12:46:00,1.05825,1.05825,1.0582,1.0582,6500000.0
2009-11-23 12:47:00,1.05825,1.05825,1.05815,1.0582,61800000.0
2009-11-23 12:48:00,1.05815,1.05825,1.05815,1.05825,123100000.0
2009-11-23 12:49:00,1.0582,1.0583,1.05815,1.05825,89000000.0
2009-11-23 12:50:00,1.05825,1.05825,1.0582,1.05825,29100000.0
2009-11-23 12:51:00,1.05825,1.05825,1.05805,1.05805,122600000.0
2009-11-23 12:52:00,1.05805,1.0581,1.05795,1.058,53900000.0
2009-11-23 12:53:00,1.058,1.05805,1.05735,1.0574,95900000.0
2009-11-23 12:54:00,1.05655,1.0567,1.0559,1.0563,324800000.0
2009-11-23 12:55:00,1.0563,1.05655,1.05605,1.0562,202400000.0
2009-11-23 12:56:00,1.05625,1.0563,1.05595,1.0562,197600000.0
2009-11-23 12:57:00,1.0563,1.05635,1.05625,1.05625,113400000.0
2009-11-23 12:58:00,1.05615,1.0566,1.05615,1.0566,136400000.0
2009-11-23 12:59:00,1.05665,1.05685,1.05665,1.05685,81500000.0
2009-11-23 13:00:00,1.05685,1.057,1.0567,1.057,142500000.0
2009-11-23 13:01:00,1.057,1.057,1.05685,1.05695,75000000.0
2009-11-23 13:02:00,1.05695,1.05695,1.05685,1.05685,24000000.0
2009-11-23 13:03:00,1.0568,1.05685,1.0566,1.05665,65900000.0
2009-11-23 13:04:00,1.05665,1.05725,1.0566,1.0572,125800000.0
2009-11-23 13:05:00,1.0572,1.05735,1.0571,1.0571,124400000.0
2009-11-23 13:06:00,1.0571,1.05735,1.0571,1.05725,91700000.0
2009-11-23 13:07:00,1.0573,1.05735,1.0572,1.05725,72500000.0
2009-11-23 13:08:00,1.05725,1.05755,1.05725,1.05735,64000000.0
2009-11-23 13:09:00,1.0574,1.05765,1.05735,1.05745,88800000.0
2009-11-23 13:10:00,1.05745,1.0575,1.05725,1.0574,69000000.0
2009-11-23 13:11:00,1.0574,1.05755,1.0574,1.0575,40000000.0
2009-11-23 13:12:00,1.05745,1.0575,1.05745,1.05745,19200000.0
2009-11-23 13:13:00,1.05745,1.0575,1.0573,1.05745,40000000.0
2009-11-23 13:14:00,1.05745,1.0575,1.0565,1.05665,98100000.0
2009-11-23 13:15:00,1.05665,1.0567,1.0564,1.05645,108600000.0
2009-11-23 13:16:00,1.05645,1.05655,1.0564,1.05655,31900000.0
2009-11-23 13:17:00,1.05655,1.0568,1.05655,1.0568,87500000.0
2009-11-23 13:18:00,1.0568,1.0569,1.05665,1.0567,72700000.0
2009-11-23 13:19:00,1.0567,1.0567,1.0566,1.05665,75500000.0
2009-11-23 13:20:00,1.05665,1.05695,1.05665,1.0568,226600000.0
2009-11-23 13:21:00,1.0568,1.0571,1.0568,1.05695,83900000.0
2009-11-23 13:22:00,1.05695,1.057,1.05695,1.05695,31200000.0
2009-11-23 13:23:00,1.05695,1.05695,1.0568,1.05685,94600000.0
2009-11-23 13:24:00,1.05685,1.05685,1.0565,1.0566,65100000.0
2009-11-23 13:25:00,1.0566,1.0569,1.0566,1.05685,118400000.0
2009-11-23 13:26:00,1.05685,1.05705,1.05685,1.0569,109000000.0
2009-11-23 13:27:00,1.0569,1.05695,1.05675,1.05675,98500000.0
2009-11-23 13:28:00,1.05685,1.0571,1.05685,1.0571,174000000.0
2009-11-23 13:29:00,1.0571,1.0571,1.05685,1.05685,100300000.0
2009-11-23 13:30:00,1.05685,1.05715,1.0568,1.05715,85100000.0
2009-11-23 13:31:00,1.05715,1.05725,1.05715,1.0572,44600000.0
2009-11-23 13:32:00,1.05715,1.05715,1.0569,1.0571,79000000.0
2009-11-23 13:33:00,1.0572,1.05725,1.057,1.05705,88000000.0
2009-11-23 13:34:00,1.05705,1.05715,1.05705,1.0571,70400000.0
2009-11-23 13:35:00,1.05705,1.05715,1.057,1.0571,43200000.0
2009-11-23 13:36:00,1.05715,1.0572,1.057,1.05715,39600000.0
2009-11-23 13:37:00,1.05715,1.05715,1.057,1.057,35200000.0
2009-11-23 13:38:00,1.057,1.05705,1.0569,1.05705,69800000.0
2009-11-23 13:39:00,1.05705,1.0572,1.05705,1.05715,30400000.0
2009-11-23 13:40:00,1.0571,1.0571,1.0571,1.0571,35200000.0
2009-11-23 13:41:00,1.0571,1.05715,1.0571,1.05715,11200000.0
2009-11-23 13:42:00,1.05715,1.05735,1.05715,1.05735,20800000.0
2009-11-23 13:43:00,1.0573,1.0573,1.05715,1.05715,40000000.0
2009-11-23 13:44:00,1.05715,1.05715,1.05715,1.05715,1600000.0
2009-11-23 13:45:00,1.05705,1.05735,1.05705,1.0573,38900000.0
2009-11-23 13:46:00,1.0573,1.05735,1.05725,1.0573,31200000.0
2009-11-23 13:47:00,1.0573,1.05745,1.0573,1.05735,52000000.0
2009-11-23 13:48:00,1.05735,1.05745,1.0573,1.0574,26400000.0
2009-11-23 13:49:00,1.0574,1.05755,1.0573,1.05755,77600000.0
2009-11-23 13:50:00,1.0575,1.05755,1.05745,1.0575,44800000.0
2009-11-23 13:51:00,1.0575,1.05755,1.05735,1.05735,76700000.0
2009-11-23 13:52:00,1.0575,1.0575,1.05735,1.0574,75600000.0
2009-11-23 13:53:00,1.0574,1.0574,1.0573,1.05735,37900000.0
2009-11-23 13:54:00,1.05735,1.05755,1.05735,1.05755,23900000.0
2009-11-23 13:55:00,1.05755,1.058,1.0574,1.058,123100000.0
2009-11-23 13:56:00,1.05795,1.0582,1.0579,1.05815,138800000.0
2009-11-23 13:57:00,1.0581,1.05835,1.05795,1.05835,166100000.0
2009-11-23 13:58:00,1.05835,1.05855,1.0583,1.0585,107300000.0
2009-11-23 13:59:00,1.05845,1.05855,1.0582,1.05845,113600000.0
2009-11-23 14:00:00,1.0584,1.0584,1.05805,1.05805,82800000.0
2009-11-23 14:01:00,1.05805,1.05825,1.05805,1.05825,132000000.0
2009-11-23 14:02:00,1.05825,1.05825,1.05805,1.05815,49800000.0
2009-11-23 14:03:00,1.0581,1.0582,1.0581,1.0581,58000000.0
2009-11-23 14:04:00,1.05815,1.0583,1.05815,1.05815,34500000.0
2009-11-23 14:05:00,1.0582,1.0583,1.0579,1.05795,104000000.0
2009-11-23 14:06:00,1.05795,1.05845,1.05785,1.058,281900000.0
2009-11-23 14:07:00,1.05805,1.0581,1.05795,1.058,108500000.0
2009-11-23 14:08:00,1.05805,1.05815,1.0578,1.058,156600000.0
2009-11-23 14:09:00,1.058,1.05815,1.058,1.0581,40900000.0
2009-11-23 14:10:00,1.0581,1.05845,1.0581,1.05845,126400000.0
2009-11-23 14:11:00,1.05845,1.059,1.05845,1.05895,129100000.0
2009-11-23 14:12:00,1.0588,1.0588,1.0586,1.0586,46900000.0
2009-11-23 14:13:00,1.05855,1.0586,1.0583,1.05835,148300000.0
2009-11-23 14:14:00,1.05835,1.0588,1.0583,1.05875,226400000.0
2009-11-23 14:15:00,1.05875,1.05875,1.05855,1.05865,122700000.0
2009-11-23 14:16:00,1.0586,1.0586,1.05855,1.05855,46600000.0
2009-11-23 14:17:00,1.05855,1.05865,1.05855,1.05855,167100000.0
2009-11-23 14:18:00,1.05855,1.05855,1.05835,1.05835,106800000.0
2009-11-23 14:19:00,1.05835,1.0584,1.05835,1.0584,69200000.0
2009-11-23 14:20:00,1.0584,1.0586,1.0581,1.05855,142700000.0
2009-11-23 14:21:00,1.05855,1.05885,1.05855,1.0587,61100000.0
2009-11-23 14:22:00,1.05865,1.05875,1.05865,1.0587,54500000.0
2009-11-23 14:23:00,1.0587,1.0587,1.0586,1.05865,33300000.0
2009-11-23 14:24:00,1.05865,1.05865,1.0584,1.0585,53600000.0
2009-11-23 14:25:00,1.05845,1.0585,1.05845,1.0585,16800000.0
2009-11-23 14:26:00,1.0585,1.0585,1.05775,1.0578,277300000.0
2009-11-23 14:27:00,1.0578,1.05785,1.05775,1.05785,63600000.0
2009-11-23 14:28:00,1.0578,1.0578,1.0574,1.05755,73400000.0
2009-11-23 14:29:00,1.05755,1.05755,1.05715,1.05715,106500000.0
2009-11-23 14:30:00,1.05715,1.05755,1.05715,1.05745,51000000.0
2009-11-23 14:31:00,1.0575,1.0575,1.05705,1.05725,28200000.0
2009-11-23 14:32:00,1.05725,1.05735,1.05725,1.05735,70700000.0
2009-11-23 14:33:00,1.0573,1.0573,1.05705,1.05705,54600000.0
2009-11-23 14:34:00,1.05705,1.0571,1.05705,1.0571,17600000.0
2009-11-23 14:35:00,1.0571,1.05715,1.0571,1.0571,64400000.0
2009-11-23 14:36:00,1.0571,1.05715,1.05705,1.05705,65600000.0
2009-11-23 14:37:00,1.057,1.057,1.0562,1.05625,169900000.0
2009-11-23 14:38:00,1.05625,1.05675,1.0561,1.05675,138000000.0
2009-11-23 14:39:00,1.05675,1.05685,1.05655,1.0568,114600000.0
2009-11-23 14:40:00,1.0568,1.05685,1.05675,1.05675,80000000.0
2009-11-23 14:41:00,1.05675,1.057,1.05675,1.057,145400000.0
2009-11-23 14:42:00,1.057,1.057,1.05685,1.0569,39600000.0
2009-11-23 14:43:00,1.0569,1.057,1.05685,1.05695,168500000.0
2009-11-23 14:44:00,1.05695,1.05725,1.05695,1.0572,53800000.0
2009-11-23 14:45:00,1.0572,1.05745,1.0571,1.05745,69000000.0
2009-11-23 14:46:00,1.0574,1.0574,1.05715,1.05715,81200000.0
2009-11-23 14:47:00,1.05715,1.05715,1.05705,1.05705,51200000.0
2009-11-23 14:48:00,1.05705,1.05705,1.0568,1.05685,72600000.0
2009-11-23 14:49:00,1.05685,1.0572,1.05685,1.0572,93300000.0
2009-11-23 14:50:00,1.05725,1.05725,1.0571,1.0571,31300000.0
2009-11-23 14:51:00,1.0571,1.0571,1.0569,1.0569,24000000.0
2009-11-23 14:52:00,1.05695,1.0573,1.05695,1.0572,143200000.0
2009-11-23 14:53:00,1.0572,1.0575,1.0572,1.05745,148500000.0
2009-11-23 14:54:00,1.05745,1.05745,1.0571,1.05725,62900000.0
2009-11-23 14:55:00,1.05725,1.05765,1.05725,1.05765,49400000.0
2009-11-23 14:56:00,1.05765,1.05765,1.0575,1.0575,27700000.0
2009-11-23 14:57:00,1.0575,1.0575,1.05735,1.05735,29500000.0
2009-11-23 14:58:00,1.05735,1.0574,1.05725,1.05735,72700000.0
2009-11-23 14:59:00,1.05735,1.0575,1.05735,1.0574,95700000.0
2009-11-23 15:00:00,1.05745,1.0575,1.0573,1.0573,64300000.0
2009-11-23 15:01:00,1.0573,1.05765,1.057,1.0576,142000000.0
2009-11-23 15:02:00,1.0576,1.05765,1.05745,1.0575,151700000.0
2009-11-23 15:03:00,1.0575,1.0576,1.0575,1.05755,248900000.0
2009-11-23 15:04:00,1.05755,1.0578,1.05755,1.05775,118200000.0
2009-11-23 15:05:00,1.05775,1.05785,1.0576,1.05775,253100000.0
2009-11-23 15:06:00,1.05775,1.05785,1.05775,1.05785,179100000.0
2009-11-23 15:07:00,1.05785,1.0579,1.05765,1.05785,136700000.0
2009-11-23 15:08:00,1.05785,1.0581,1.0578,1.058,99400000.0
2009-11-23 15:09:00,1.058,1.05815,1.058,1.05805,110300000.0
2009-11-23 15:10:00,1.05805,1.0581,1.0578,1.0578,60400000.0
2009-11-23 15:11:00,1.0578,1.05795,1.0578,1.0579,112200000.0
2009-11-23 15:12:00,1.05795,1.058,1.0579,1.05795,199399999.0
2009-11-23 15:13:00,1.05805,1.0583,1.05805,1.05815,262900000.0
2009-11-23 15:14:00,1.05815,1.05875,1.05815,1.05875,416500000.0
2009-11-23 15:15:00,1.05875,1.05905,1.0586,1.0587,127200000.0
2009-11-23 15:16:00,1.0587,1.0587,1.0584,1.0585,88700000.0
2009-11-23 15:17:00,1.0585,1.05855,1.05845,1.05855,66200000.0
2009-11-23 15:18:00,1.0585,1.0585,1.0581,1.0581,173600000.0
2009-11-23 15:19:00,1.05805,1.05805,1.058,1.05805,22500000.0
2009-11-23 15:20:00,1.05805,1.05815,1.0577,1.0578,284000000.0
2009-11-23 15:21:00,1.0578,1.0579,1.05735,1.05735,486600000.0
2009-11-23 15:22:00,1.05735,1.05805,1.0571,1.058,347300000.0
2009-11-23 15:23:00,1.05805,1.0581,1.05785,1.0579,85100000.0
2009-11-23 15:24:00,1.05785,1.05825,1.05775,1.05815,286500000.0
2009-11-23 15:25:00,1.0582,1.05865,1.0582,1.05845,317500000.0
2009-11-23 15:26:00,1.05845,1.0598,1.05845,1.0598,235100000.0
2009-11-23 15:27:00,1.0598,1.06,1.05955,1.05965,443800000.0
2009-11-23 15:28:00,1.05965,1.0598,1.0595,1.05975,204100000.0
2009-11-23 15:29:00,1.0597,1.0597,1.05865,1.059,368500000.0
2009-11-23 15:30:00,1.059,1.059,1.0568,1.05755,521100000.0
2009-11-23 15:31:00,1.05755,1.05755,1.05655,1.0568,467600000.0
2009-11-23 15:32:00,1.05695,1.05745,1.0568,1.05735,463700000.0
2009-11-23 15:33:00,1.05745,1.05795,1.05735,1.05785,822800000.0
2009-11-23 15:34:00,1.0579,1.0579,1.0574,1.0575,469500000.0
2009-11-23 15:35:00,1.0575,1.0575,1.0573,1.05735,306199999.0
2009-11-23 15:36:00,1.05735,1.05735,1.057,1.05715,266300001.0
2009-11-23 15:37:00,1.05715,1.05715,1.0569,1.05705,61000000.0
2009-11-23 15:38:00,1.057,1.0572,1.0569,1.05715,75600000.0
2009-11-23 15:39:00,1.05715,1.0575,1.05705,1.05715,77100000.0
2009-11-23 15:40:00,1.05705,1.0572,1.05705,1.0572,141700000.0
2009-11-23 15:41:00,1.05725,1.05725,1.0571,1.0571,42500000.0
2009-11-23 15:42:00,1.0571,1.05725,1.05705,1.05715,251900000.0
2009-11-23 15:43:00,1.05715,1.05755,1.05715,1.0574,102000000.0
2009-11-23 15:44:00,1.05745,1.0576,1.05745,1.05755,293800000.0
2009-11-23 15:45:00,1.05755,1.0576,1.0573,1.0573,565700000.0
2009-11-23 15:46:00,1.0573,1.0574,1.0573,1.05735,90500000.0
2009-11-23 15:47:00,1.0574,1.0574,1.057,1.057,316100000.0
2009-11-23 15:48:00,1.057,1.05705,1.05685,1.0569,228099999.0
2009-11-23 15:49:00,1.0569,1.0571,1.0568,1.05685,427100000.0
2009-11-23 15:50:00,1.05685,1.05685,1.05645,1.0565,494700000.0
2009-11-23 15:51:00,1.05655,1.05675,1.05645,1.05655,757000000.0
2009-11-23 15:52:00,1.05655,1.0566,1.0564,1.05645,610800000.0
2009-11-23 15:53:00,1.05645,1.0566,1.05635,1.05645,493900000.0
2009-11-23 15:54:00,1.0565,1.0566,1.0565,1.05655,404700000.0
2009-11-23 15:55:00,1.05655,1.0567,1.05645,1.05655,527400000.0
2009-11-23 15:56:00,1.05655,1.0567,1.05655,1.0566,352100000.0
2009-11-23 15:57:00,1.0566,1.0566,1.0559,1.05595,949900001.0
2009-11-23 15:58:00,1.056,1.0564,1.056,1.0563,643400000.0
2009-11-23 15:59:00,1.05625,1.05625,1.0561,1.0562,359800000.0
2009-11-23 16:00:00,1.0561,1.0561,1.05515,1.05535,776600002.0
2009-11-23 16:01:00,1.0554,1.05595,1.0554,1.0555,376300000.0
2009-11-23 16:02:00,1.0555,1.0558,1.0552,1.05535,631999999.0
2009-11-23 16:03:00,1.05535,1.0559,1.05535,1.0557,517400000.0
2009-11-23 16:04:00,1.0557,1.0558,1.0557,1.05575,153700000.0
2009-11-23 16:05:00,1.05575,1.05575,1.05555,1.05555,215500000.0
2009-11-23 16:06:00,1.05555,1.05575,1.0552,1.05535,534299999.0
2009-11-23 16:07:00,1.05535,1.05535,1.055,1.0551,347200000.0
2009-11-23 16:08:00,1.05515,1.0553,1.0548,1.0548,681700000.0
2009-11-23 16:09:00,1.0548,1.0548,1.05435,1.05465,546600001.0
2009-11-23 16:10:00,1.0547,1.05495,1.05435,1.0547,393300000.0
2009-11-23 16:11:00,1.05465,1.05485,1.05435,1.05465,411799999.0
2009-11-23 16:12:00,1.0546,1.0549,1.0546,1.0547,449800000.0
2009-11-23 16:13:00,1.0548,1.0548,1.05455,1.05465,373099998.0
2009-11-23 16:14:00,1.05465,1.0548,1.05455,1.05475,470800000.0
2009-11-23 16:15:00,1.05475,1.0548,1.0542,1.05455,356500000.0
2009-11-23 16:16:00,1.05455,1.055,1.05445,1.055,523400001.0
2009-11-23 16:17:00,1.0551,1.0554,1.0551,1.05525,417900000.0
2009-11-23 16:18:00,1.05525,1.05535,1.0548,1.0551,519100000.0
2009-11-23 16:19:00,1.0551,1.0551,1.05455,1.05455,409800000.0
2009-11-23 16:20:00,1.05455,1.0555,1.05455,1.05495,428600000.0
2009-11-23 16:21:00,1.0549,1.055,1.05485,1.055,343600000.0
2009-11-23 16:22:00,1.055,1.0552,1.0549,1.0551,423300002.0
2009-11-23 16:23:00,1.05515,1.05545,1.05515,1.0554,503200000.0
2009-11-23 16:24:00,1.0554,1.0555,1.05535,1.0555,141800000.0
2009-11-23 16:25:00,1.0555,1.0555,1.05535,1.0554,155600000.0
2009-11-23 16:26:00,1.0554,1.05555,1.05535,1.05545,289200000.0
2009-11-23 16:27:00,1.05545,1.05545,1.0548,1.0548,443300000.0
2009-11-23 16:28:00,1.0548,1.0548,1.05455,1.0546,512500000.0
2009-11-23 16:29:00,1.0546,1.055,1.0546,1.055,289300000.0
2009-11-23 16:30:00,1.055,1.055,1.05465,1.05465,239100000.0
2009-11-23 16:31:00,1.0547,1.05485,1.05465,1.0547,375500000.0
2009-11-23 16:32:00,1.0547,1.0549,1.05465,1.0549,296500000.0
2009-11-23 16:33:00,1.0549,1.055,1.05465,1.05465,167100000.0
2009-11-23 16:34:00,1.05465,1.05475,1.0543,1.0547,561000000.0
2009-11-23 16:35:00,1.0547,1.05485,1.0541,1.0541,779500000.0
2009-11-23 16:36:00,1.05415,1.0542,1.05395,1.05405,729500003.0
2009-11-23 16:37:00,1.05405,1.0541,1.05395,1.05395,631100000.0
2009-11-23 16:38:00,1.05395,1.0546,1.05395,1.0546,536000000.0
2009-11-23 16:39:00,1.05455,1.0548,1.0542,1.0548,335500000.0
2009-11-23 16:40:00,1.0548,1.0548,1.0543,1.0545,175300000.0
2009-11-23 16:41:00,1.0546,1.0551,1.05455,1.0551,181300000.0
2009-11-23 16:42:00,1.05505,1.05515,1.0548,1.05505,78600000.0
2009-11-23 16:43:00,1.05505,1.0551,1.05455,1.0547,327300000.0
2009-11-23 16:44:00,1.0547,1.0549,1.05455,1.05455,549500000.0
2009-11-23 16:45:00,1.0545,1.0547,1.05405,1.05445,639700000.0
2009-11-23 16:46:00,1.05455,1.0547,1.05445,1.05465,527800000.0
2009-11-23 16:47:00,1.05465,1.0547,1.05455,1.05455,588500000.0
2009-11-23 16:48:00,1.05455,1.0553,1.05455,1.05525,583600000.0
2009-11-23 16:49:00,1.05525,1.05525,1.05505,1.05515,307700000.0
2009-11-23 16:50:00,1.05515,1.05515,1.0546,1.0546,464500001.0
2009-11-23 16:51:00,1.0546,1.05465,1.0545,1.05455,588799999.0
2009-11-23 16:52:00,1.05455,1.0547,1.05445,1.0546,552000000.0
2009-11-23 16:53:00,1.0546,1.0549,1.0546,1.05475,371500000.0
2009-11-23 16:54:00,1.05475,1.05505,1.05475,1.055,344500001.0
2009-11-23 16:55:00,1.055,1.0552,1.05495,1.0552,226000002.0
2009-11-23 16:56:00,1.0553,1.05535,1.0551,1.0552,369000000.0
2009-11-23 16:57:00,1.0552,1.0555,1.0552,1.0554,184900000.0
2009-11-23 16:58:00,1.0555,1.0556,1.0554,1.05555,208400000.0
2009-11-23 16:59:00,1.05555,1.05605,1.0549,1.0549,289700000.0
2009-11-23 17:00:00,1.0549,1.0554,1.05465,1.0549,482800000.0
2009-11-23 17:01:00,1.055,1.05515,1.05465,1.05495,391900000.0
2009-11-23 17:02:00,1.05495,1.0559,1.0549,1.05575,195800000.0
2009-11-23 17:03:00,1.0557,1.05575,1.0552,1.05545,451300000.0
2009-11-23 17:04:00,1.05545,1.0555,1.05495,1.05505,358800000.0
2009-11-23 17:05:00,1.055,1.05515,1.05455,1.05475,280100000.0
2009-11-23 17:06:00,1.05475,1.055,1.05455,1.0549,557600000.0
2009-11-23 17:07:00,1.05495,1.0556,1.05495,1.05545,747900000.0
2009-11-23 17:08:00,1.05545,1.05545,1.05515,1.05535,703700000.0
2009-11-23 17:09:00,1.05535,1.0555,1.0549,1.0554,673099999.0
2009-11-23 17:10:00,1.0554,1.05545,1.05495,1.0551,709200000.0
2009-11-23 17:11:00,1.05515,1.0559,1.05505,1.0558,597900000.0
2009-11-23 17:12:00,1.0558,1.05605,1.0556,1.05565,537799999.0
2009-11-23 17:13:00,1.05565,1.0557,1.05525,1.05555,147100000.0
2009-11-23 17:14:00,1.05555,1.05555,1.0553,1.0553,74100000.0
2009-11-23 17:15:00,1.05535,1.05565,1.0553,1.0554,137600000.0
2009-11-23 17:16:00,1.0554,1.05565,1.0553,1.05535,115600000.0
2009-11-23 17:17:00,1.0553,1.05545,1.055,1.0553,251500000.0
2009-11-23 17:18:00,1.0553,1.056,1.05525,1.0559,428400000.0
2009-11-23 17:19:00,1.05585,1.05635,1.05585,1.0561,164500000.0
2009-11-23 17:20:00,1.0561,1.05665,1.0561,1.05655,158700000.0
2009-11-23 17:21:00,1.05655,1.05685,1.05645,1.05655,128600000.0
2009-11-23 17:22:00,1.0565,1.0566,1.05615,1.05625,123700000.0
2009-11-23 17:23:00,1.0562,1.0566,1.056,1.05645,288800000.0
2009-11-23 17:24:00,1.05645,1.05645,1.05615,1.05635,574600000.0
2009-11-23 17:25:00,1.05635,1.0566,1.05625,1.0565,298700000.0
2009-11-23 17:26:00,1.0565,1.0566,1.0563,1.0564,422500000.0
2009-11-23 17:27:00,1.0564,1.0567,1.05615,1.0567,395399999.0
2009-11-23 17:28:00,1.05675,1.0568,1.0564,1.05665,210400000.0
2009-11-23 17:29:00,1.05665,1.0567,1.05635,1.05645,331900000.0
2009-11-23 17:30:00,1.05645,1.0565,1.0564,1.05645,262400000.0
2009-11-23 17:31:00,1.05645,1.0568,1.05645,1.05655,322600000.0
2009-11-23 17:32:00,1.0566,1.0566,1.0565,1.0565,131600000.0
2009-11-23 17:33:00,1.0565,1.0565,1.05575,1.0561,364000000.0
2009-11-23 17:34:00,1.0561,1.05615,1.0559,1.05595,444500000.0
2009-11-23 17:35:00,1.05595,1.05595,1.05535,1.0557,366800000.0
2009-11-23 17:36:00,1.05575,1.05585,1.0555,1.0556,126200000.0
2009-11-23 17:37:00,1.0556,1.0558,1.05535,1.05565,342700000.0
2009-11-23 17:38:00,1.05565,1.05575,1.05555,1.05575,278900000.0
2009-11-23 17:39:00,1.0558,1.05585,1.0556,1.0558,112200000.0
2009-11-23 17:40:00,1.0558,1.0558,1.0555,1.0557,72400000.0
2009-11-23 17:41:00,1.0557,1.0557,1.0555,1.05555,60400000.0
2009-11-23 17:42:00,1.05555,1.0556,1.0554,1.05555,375200000.0
2009-11-23 17:43:00,1.05555,1.0556,1.05535,1.0556,289400000.0
2009-11-23 17:44:00,1.0556,1.05565,1.0552,1.0556,153200000.0
2009-11-23 17:45:00,1.05565,1.05585,1.05565,1.05575,89300000.0
2009-11-23 17:46:00,1.05575,1.0563,1.05575,1.0561,153800000.0
2009-11-23 17:47:00,1.0562,1.0567,1.05615,1.0567,531599999.0
2009-11-23 17:48:00,1.0567,1.0568,1.0564,1.05645,565200000.0
2009-11-23 17:49:00,1.05645,1.05645,1.05595,1.0563,230000000.0
2009-11-23 17:50:00,1.0562,1.0568,1.0562,1.0566,154100000.0
2009-11-23 17:51:00,1.0566,1.0566,1.0564,1.05645,129500000.0
2009-11-23 17:52:00,1.0565,1.0565,1.05625,1.05645,65200000.0
2009-11-23 17:53:00,1.0565,1.05745,1.0565,1.05745,118200000.0
2009-11-23 17:54:00,1.05745,1.0575,1.057,1.05715,485500000.0
2009-11-23 17:55:00,1.05715,1.05715,1.05675,1.05675,318600000.0
2009-11-23 17:56:00,1.05675,1.0571,1.05655,1.05675,538100000.0
2009-11-23 17:57:00,1.05675,1.0568,1.05635,1.0566,344500000.0
2009-11-23 17:58:00,1.05665,1.0567,1.05585,1.05595,660200000.0
2009-11-23 17:59:00,1.05595,1.05635,1.05515,1.05535,702700000.0
2009-11-23 18:00:00,1.05535,1.0557,1.05535,1.0557,530100000.0
2009-11-23 18:01:00,1.0557,1.0557,1.0555,1.0555,164900000.0
2009-11-23 18:02:00,1.05555,1.0556,1.05525,1.0553,298099999.0
2009-11-23 18:03:00,1.0553,1.0557,1.05525,1.0557,254500000.0
2009-11-23 18:04:00,1.05565,1.0562,1.05555,1.05585,135600000.0
2009-11-23 18:05:00,1.0558,1.0559,1.05565,1.05565,146000000.0
2009-11-23 18:06:00,1.05565,1.05565,1.05535,1.05555,527800004.0
2009-11-23 18:07:00,1.05555,1.05565,1.05525,1.0556,137400000.0
2009-11-23 18:08:00,1.0556,1.05565,1.0555,1.05565,25900000.0
2009-11-23 18:09:00,1.0557,1.0557,1.05545,1.0555,218100001.0
2009-11-23 18:10:00,1.0555,1.05555,1.05525,1.05525,109800000.0
2009-11-23 18:11:00,1.05525,1.0555,1.0552,1.0552,282500000.0
2009-11-23 18:12:00,1.0552,1.05535,1.05515,1.05515,167800000.0
2009-11-23 18:13:00,1.05515,1.0554,1.055,1.0554,252300000.0
2009-11-23 18:14:00,1.0554,1.0556,1.0553,1.0555,390000000.0
2009-11-23 18:15:00,1.0555,1.0556,1.05515,1.0553,516600000.0
2009-11-23 18:16:00,1.05525,1.0555,1.05525,1.0555,313000000.0
2009-11-23 18:17:00,1.0555,1.0555,1.05545,1.05545,195500000.0
2009-11-23 18:18:00,1.05545,1.05545,1.05525,1.05525,315700000.0
2009-11-23 18:19:00,1.05535,1.0555,1.0553,1.05535,338200000.0
2009-11-23 18:20:00,1.05535,1.05545,1.05525,1.05545,115100000.0
2009-11-23 18:21:00,1.05545,1.05555,1.05525,1.0554,135500000.0
2009-11-23 18:22:00,1.05545,1.05555,1.05535,1.05545,316900000.0
2009-11-23 18:23:00,1.05545,1.05545,1.05535,1.0554,36900000.0
2009-11-23 18:24:00,1.05535,1.0554,1.0549,1.0553,133400000.0
2009-11-23 18:25:00,1.0554,1.0555,1.0549,1.0555,382400000.0
2009-11-23 18:26:00,1.0555,1.05555,1.0554,1.0555,137300000.0
2009-11-23 18:27:00,1.0555,1.0556,1.0555,1.05555,218800000.0
2009-11-23 18:28:00,1.05555,1.05575,1.05555,1.05565,495999997.0
2009-11-23 18:29:00,1.05565,1.05575,1.05555,1.05575,172400000.0
2009-11-23 18:30:00,1.0557,1.05585,1.05555,1.0556,217300000.0
2009-11-23 18:31:00,1.05555,1.05565,1.05545,1.05545,552600000.0
2009-11-23 18:32:00,1.0554,1.05555,1.0554,1.05555,175900000.0
2009-11-23 18:33:00,1.05555,1.05555,1.0554,1.05555,264200001.0
2009-11-23 18:34:00,1.05555,1.05565,1.05545,1.05545,99500000.0
2009-11-23 18:35:00,1.05545,1.05545,1.05535,1.05545,79900000.0
2009-11-23 18:36:00,1.05545,1.0557,1.05545,1.05555,139700000.0
2009-11-23 18:37:00,1.05555,1.05565,1.05555,1.05565,125100000.0
2009-11-23 18:38:00,1.0557,1.0557,1.05565,1.05565,27300000.0
2009-11-23 18:39:00,1.05565,1.056,1.05555,1.05595,97800000.0
2009-11-23 18:40:00,1.056,1.0561,1.0558,1.056,91100000.0
2009-11-23 18:41:00,1.056,1.05605,1.05585,1.056,154900000.0
2009-11-23 18:42:00,1.056,1.05665,1.05595,1.05665,114400000.0
2009-11-23 18:43:00,1.05665,1.0569,1.05635,1.0564,117700000.0
2009-11-23 18:44:00,1.0564,1.05665,1.056,1.056,114300000.0
2009-11-23 18:45:00,1.05605,1.05605,1.05555,1.0556,284799999.0
2009-11-23 18:46:00,1.0556,1.0557,1.0555,1.05565,195299998.0
2009-11-23 18:47:00,1.05565,1.05565,1.0554,1.0556,210000000.0
2009-11-23 18:48:00,1.05555,1.05555,1.0552,1.05535,272700000.0
2009-11-23 18:49:00,1.05535,1.05545,1.05515,1.05515,302800000.0
2009-11-23 18:50:00,1.0552,1.0555,1.0552,1.05535,116000000.0
2009-11-23 18:51:00,1.05535,1.0554,1.05525,1.05535,59100000.0
2009-11-23 18:52:00,1.0553,1.05555,1.0553,1.05535,232300000.0
2009-11-23 18:53:00,1.05535,1.05545,1.05525,1.05535,157300000.0
2009-11-23 18:54:00,1.05535,1.05545,1.05515,1.05535,133600000.0
2009-11-23 18:55:00,1.05535,1.05545,1.05515,1.05545,124200000.0
2009-11-23 18:56:00,1.05535,1.0556,1.05525,1.05545,167500000.0
2009-11-23 18:57:00,1.05545,1.0556,1.0553,1.0554,118800000.0
2009-11-23 18:58:00,1.0554,1.0557,1.05535,1.05535,277000000.0
2009-11-23 18:59:00,1.05535,1.0554,1.055,1.055,437200000.0
2009-11-23 19:00:00,1.055,1.05505,1.0545,1.0545,679699998.0
2009-11-23 19:01:00,1.0545,1.05475,1.05415,1.0543,391219999.0
2009-11-23 19:02:00,1.05445,1.0548,1.05435,1.05465,426000002.0
2009-11-23 19:03:00,1.05465,1.0551,1.05465,1.0549,95300000.0
2009-11-23 19:04:00,1.0549,1.05495,1.05485,1.0549,28900000.0
2009-11-23 19:05:00,1.05485,1.05485,1.0547,1.0547,42800000.0
2009-11-23 19:06:00,1.05465,1.0549,1.0546,1.05465,117800000.0
2009-11-23 19:07:00,1.05465,1.0547,1.05445,1.05445,61700000.0
2009-11-23 19:08:00,1.05455,1.0547,1.0545,1.05455,100500000.0
2009-11-23 19:09:00,1.05455,1.0546,1.0544,1.05445,50900000.0
2009-11-23 19:10:00,1.05445,1.0546,1.0544,1.0544,70900000.0
2009-11-23 19:11:00,1.0544,1.0546,1.05435,1.05455,51700000.0
2009-11-23 19:12:00,1.05455,1.05475,1.05445,1.0547,84100000.0
2009-11-23 19:13:00,1.0547,1.05485,1.0547,1.0548,73100000.0
2009-11-23 19:14:00,1.05485,1.05495,1.0548,1.05485,58400000.0
2009-11-23 19:15:00,1.05485,1.0552,1.05485,1.0549,102700000.0
2009-11-23 19:16:00,1.0549,1.05495,1.0547,1.0548,92200000.0
2009-11-23 19:17:00,1.0548,1.05485,1.0545,1.0545,70100000.0
2009-11-23 19:18:00,1.0545,1.0546,1.0544,1.05445,53400000.0
2009-11-23 19:19:00,1.05445,1.0545,1.05435,1.05445,85600000.0
2009-11-23 19:20:00,1.0544,1.0547,1.0544,1.05455,100000000.0
2009-11-23 19:21:00,1.05455,1.0548,1.05455,1.0547,32400000.0
2009-11-23 19:22:00,1.05475,1.05485,1.0547,1.0548,45500000.0
2009-11-23 19:23:00,1.0548,1.0549,1.0547,1.0547,63300000.0
2009-11-23 19:24:00,1.0547,1.0547,1.05455,1.05455,28700000.0
2009-11-23 19:25:00,1.05465,1.055,1.05465,1.055,70600000.0
2009-11-23 19:26:00,1.05495,1.0552,1.0548,1.0552,167800000.0
2009-11-23 19:27:00,1.05525,1.0554,1.05525,1.0553,75900000.0
2009-11-23 19:28:00,1.0553,1.05535,1.0553,1.05535,29300000.0
2009-11-23 19:29:00,1.05535,1.0557,1.05535,1.05565,64800000.0
2009-11-23 19:30:00,1.05555,1.056,1.05555,1.05595,184900000.0
2009-11-23 19:31:00,1.05595,1.05635,1.0559,1.05635,83800000.0
2009-11-23 19:32:00,1.0564,1.0566,1.0563,1.05655,125400000.0
2009-11-23 19:33:00,1.0566,1.05675,1.05635,1.05645,780500001.0
2009-11-23 19:34:00,1.05645,1.0567,1.05625,1.05655,673700001.0
2009-11-23 19:35:00,1.05655,1.05655,1.05605,1.05605,220000000.0
2009-11-23 19:36:00,1.0561,1.0561,1.05525,1.05525,372200000.0
2009-11-23 19:37:00,1.05535,1.0554,1.05505,1.0551,262200000.0
2009-11-23 19:38:00,1.0551,1.05535,1.055,1.0551,226400000.0
2009-11-23 19:39:00,1.0551,1.0552,1.05495,1.05515,162400000.0
2009-11-23 19:40:00,1.05515,1.05525,1.05505,1.0552,92400000.0
2009-11-23 19:41:00,1.0553,1.05535,1.0552,1.05525,47600000.0
2009-11-23 19:42:00,1.05525,1.05545,1.05515,1.05535,40600000.0
2009-11-23 19:43:00,1.05535,1.0554,1.05515,1.0552,54300000.0
2009-11-23 19:44:00,1.055,1.05505,1.055,1.05505,12800000.0
2009-11-23 19:45:00,1.05505,1.0551,1.0549,1.05495,72000000.0
2009-11-23 19:46:00,1.05485,1.05485,1.05465,1.05475,106500000.0
2009-11-23 19:47:00,1.05475,1.05485,1.0546,1.0547,91100000.0
2009-11-23 19:48:00,1.0547,1.0547,1.0546,1.05465,107299999.0
2009-11-23 19:49:00,1.05465,1.0551,1.05465,1.0551,70500000.0
2009-11-23 19:50:00,1.05505,1.05525,1.0548,1.0552,94800000.0
2009-11-23 19:51:00,1.0552,1.0552,1.055,1.055,80200000.0
2009-11-23 19:52:00,1.055,1.05505,1.05495,1.05505,180200000.0
2009-11-23 19:53:00,1.055,1.055,1.0549,1.05495,68600000.0
2009-11-23 19:54:00,1.05495,1.0551,1.0548,1.05495,100000000.0
2009-11-23 19:55:00,1.0549,1.0551,1.0549,1.05495,35800000.0
2009-11-23 19:56:00,1.05495,1.05495,1.05465,1.0548,108600000.0
2009-11-23 19:57:00,1.05475,1.05485,1.0547,1.0548,43800000.0
2009-11-23 19:58:00,1.0548,1.0549,1.05475,1.0548,112100000.0
2009-11-23 19:59:00,1.0548,1.0551,1.0548,1.0551,139000000.0
2009-11-23 20:00:00,1.05515,1.05525,1.05515,1.05515,29600000.0
2009-11-23 20:01:00,1.0552,1.0552,1.0552,1.0552,4800000.0
2009-11-23 20:02:00,1.0552,1.05525,1.0551,1.05515,72100000.0
2009-11-23 20:03:00,1.05515,1.0553,1.05515,1.05525,30600000.0
2009-11-23 20:04:00,1.05515,1.0553,1.05515,1.0552,71000000.0
2009-11-23 20:05:00,1.05515,1.05515,1.0551,1.05515,80300000.0
2009-11-23 20:06:00,1.05515,1.0552,1.05515,1.0552,14400000.0
2009-11-23 20:07:00,1.0551,1.0553,1.0551,1.05525,59800000.0
2009-11-23 20:08:00,1.05525,1.05525,1.05525,1.05525,40000000.0
2009-11-23 20:09:00,1.05525,1.05525,1.05515,1.05515,38000000.0
2009-11-23 20:10:00,1.05515,1.0553,1.0551,1.05525,29600000.0
2009-11-23 20:11:00,1.0552,1.05535,1.0552,1.05535,80200000.0
2009-11-23 20:12:00,1.05535,1.0557,1.05535,1.05555,68200000.0
2009-11-23 20:13:00,1.05555,1.0558,1.05555,1.0557,59200000.0
2009-11-23 20:14:00,1.0558,1.0559,1.05555,1.05555,58400000.0
2009-11-23 20:15:00,1.05555,1.0558,1.05555,1.05565,92000000.0
2009-11-23 20:16:00,1.05565,1.0561,1.05565,1.0561,235300000.0
2009-11-23 20:17:00,1.0561,1.0561,1.0558,1.0561,56800000.0
2009-11-23 20:18:00,1.05605,1.0561,1.056,1.056,47900000.0
2009-11-23 20:19:00,1.056,1.05615,1.056,1.056,29600000.0
2009-11-23 20:20:00,1.056,1.056,1.0557,1.05575,80200000.0
2009-11-23 20:21:00,1.05575,1.0559,1.0557,1.0559,72500000.0
2009-11-23 20:22:00,1.05585,1.056,1.05565,1.0557,279999999.0
2009-11-23 20:23:00,1.0557,1.0557,1.05565,1.05565,16200000.0
2009-11-23 20:24:00,1.05565,1.05575,1.05565,1.05575,162399999.0
2009-11-23 20:25:00,1.05575,1.05575,1.0556,1.05565,188400001.0
2009-11-23 20:26:00,1.05565,1.05585,1.0556,1.05565,247700000.0
2009-11-23 20:27:00,1.05575,1.05575,1.0556,1.0556,280300000.0
2009-11-23 20:28:00,1.05565,1.05565,1.05535,1.0555,241700000.0
2009-11-23 20:29:00,1.0555,1.05555,1.05545,1.05545,118400000.0
2009-11-23 20:30:00,1.05545,1.0558,1.05545,1.0558,489300000.0
2009-11-23 20:31:00,1.0558,1.0561,1.0558,1.05595,111800000.0
2009-11-23 20:32:00,1.05595,1.056,1.05595,1.056,79500000.0
2009-11-23 20:33:00,1.05595,1.0562,1.05595,1.05615,90100000.0
2009-11-23 20:34:00,1.05615,1.05615,1.05605,1.0561,65200000.0
2009-11-23 20:35:00,1.0561,1.0561,1.05575,1.05575,47200000.0
2009-11-23 20:36:00,1.05575,1.05575,1.0554,1.05545,246900000.0
2009-11-23 20:37:00,1.05535,1.0554,1.0553,1.0554,60200000.0
2009-11-23 20:38:00,1.0554,1.0554,1.05505,1.05505,82700000.0
2009-11-23 20:39:00,1.0547,1.05487,1.05466,1.0547,32400000.0
2009-11-23 20:40:00,1.05505,1.05515,1.055,1.05515,223600001.0
2009-11-23 20:41:00,1.05515,1.05515,1.0551,1.05515,13000000.0
2009-11-23 20:42:00,1.05515,1.0552,1.05515,1.05515,32400000.0
2009-11-23 20:43:00,1.05515,1.05515,1.05485,1.05495,57100000.0
2009-11-23 20:44:00,1.055,1.055,1.05495,1.05495,32000000.0
2009-11-23 20:45:00,1.05495,1.0551,1.05495,1.05495,67600000.0
2009-11-23 20:46:00,1.0549,1.05495,1.0549,1.05495,22000000.0
2009-11-23 20:47:00,1.05495,1.0551,1.05485,1.0551,82600000.0
2009-11-23 20:48:00,1.0551,1.0551,1.0551,1.0551,4800000.0
2009-11-23 20:49:00,1.0551,1.05535,1.0551,1.0553,92400000.0
2009-11-23 20:50:00,1.0553,1.05535,1.05525,1.05535,60800000.0
2009-11-23 20:51:00,1.05535,1.0554,1.0553,1.0553,65300000.0
2009-11-23 20:52:00,1.0553,1.0554,1.0551,1.0553,124100000.0
2009-11-23 20:53:00,1.0553,1.0553,1.05505,1.05515,116200000.0
2009-11-23 20:54:00,1.05515,1.0553,1.05515,1.0552,43700000.0
2009-11-23 20:55:00,1.05525,1.0556,1.0552,1.05555,64200000.0
2009-11-23 20:56:00,1.0556,1.0556,1.05505,1.05545,99800000.0
2009-11-23 20:57:00,1.05545,1.05545,1.05535,1.05535,41900000.0
2009-11-23 20:58:00,1.0554,1.0554,1.05515,1.05515,20800000.0
2009-11-23 20:59:00,1.05515,1.05515,1.05495,1.0551,69300000.0
2009-11-23 21:00:00,1.0551,1.05565,1.0551,1.0556,60600000.0
2009-11-23 21:01:00,1.0556,1.0559,1.0556,1.0556,76200000.0
2009-11-23 21:02:00,1.0556,1.0556,1.0556,1.0556,8000000.0
2009-11-23 21:03:00,1.0556,1.0556,1.05555,1.0556,59200000.0
2009-11-23 21:04:00,1.0556,1.05575,1.0554,1.05575,85200000.0
2009-11-23 21:05:00,1.05575,1.056,1.05565,1.05585,163300000.0
2009-11-23 21:06:00,1.05585,1.0559,1.05565,1.05585,180200000.0
2009-11-23 21:07:00,1.05585,1.05605,1.0558,1.05595,109800000.0
2009-11-23 21:08:00,1.05595,1.05595,1.0557,1.0559,250900000.0
2009-11-23 21:09:00,1.05595,1.05605,1.0559,1.05605,166600000.0
2009-11-23 21:10:00,1.05605,1.0565,1.056,1.0565,185699999.0
2009-11-23 21:11:00,1.0565,1.05705,1.05645,1.05705,331200000.0
2009-11-23 21:12:00,1.057,1.0573,1.05675,1.057,322500000.0
2009-11-23 21:13:00,1.05695,1.057,1.0567,1.0567,223200000.0
2009-11-23 21:14:00,1.05665,1.05675,1.0565,1.0565,172700000.0
2009-11-23 21:15:00,1.05655,1.0567,1.05645,1.0567,126200000.0
2009-11-23 21:16:00,1.0567,1.05675,1.05655,1.0566,38600000.0
2009-11-23 21:17:00,1.0567,1.0567,1.05645,1.0565,201400001.0
2009-11-23 21:18:00,1.0565,1.0567,1.0565,1.0566,55900000.0
2009-11-23 21:19:00,1.0566,1.0567,1.0566,1.05665,219400000.0
2009-11-23 21:20:00,1.0566,1.0567,1.0566,1.0566,139600000.0
2009-11-23 21:21:00,1.0566,1.0566,1.05645,1.05645,355199999.0
2009-11-23 21:22:00,1.05645,1.05655,1.05645,1.05655,329200000.0
2009-11-23 21:23:00,1.05655,1.05655,1.05615,1.05635,396300000.0
2009-11-23 21:24:00,1.05635,1.05655,1.05625,1.05655,260500000.0
2009-11-23 21:25:00,1.05655,1.05655,1.0565,1.0565,96200000.0
2009-11-23 21:26:00,1.0565,1.0566,1.05645,1.0565,269700000.0
2009-11-23 21:27:00,1.0565,1.0566,1.05645,1.05645,239100000.0
2009-11-23 21:28:00,1.05645,1.0565,1.0563,1.0563,36700000.0
2009-11-23 21:29:00,1.0563,1.0563,1.05605,1.05605,119900000.0
2009-11-23 21:30:00,1.0562,1.05625,1.05595,1.056,175000000.0
2009-11-23 21:31:00,1.056,1.056,1.0558,1.05585,129600000.0
2009-11-23 21:32:00,1.05585,1.05585,1.05545,1.05565,181300000.0
2009-11-23 21:33:00,1.05565,1.05565,1.05545,1.05545,109600000.0
2009-11-23 21:34:00,1.05545,1.0555,1.05545,1.05545,80800000.0
2009-11-23 21:35:00,1.05545,1.0557,1.05545,1.0556,167800000.0
2009-11-23 21:36:00,1.0556,1.05565,1.0556,1.05565,12800000.0
2009-11-23 21:37:00,1.05565,1.05585,1.05565,1.05585,98600000.0
2009-11-23 21:38:00,1.0559,1.05615,1.05575,1.05595,52300000.0
2009-11-23 21:39:00,1.0559,1.056,1.05585,1.05585,94200000.0
2009-11-23 21:40:00,1.0559,1.0559,1.0558,1.05585,41200000.0
2009-11-23 21:41:00,1.05585,1.05595,1.05585,1.05595,10000000.0
2009-11-23 21:42:00,1.05595,1.05595,1.0558,1.0559,109400000.0
2009-11-23 21:43:00,1.0559,1.0559,1.0557,1.0557,47000000.0
2009-11-23 21:44:00,1.0558,1.05585,1.05575,1.05585,276100000.0
2009-11-23 21:45:00,1.05585,1.05585,1.0557,1.0558,76300000.0
2009-11-23 21:46:00,1.05575,1.05585,1.0557,1.05585,74300000.0
2009-11-23 21:47:00,1.05585,1.05585,1.05575,1.05575,38600000.0
2009-11-23 21:48:00,1.05575,1.05585,1.05575,1.05575,47400000.0
2009-11-23 21:49:00,1.05575,1.05585,1.0554,1.05555,157500000.0
2009-11-23 21:50:00,1.05555,1.05555,1.05545,1.05555,238300000.0
2009-11-23 21:51:00,1.05555,1.0558,1.0555,1.0558,319900000.0
2009-11-23 21:52:00,1.0558,1.0558,1.0558,1.0558,48000000.0
2009-11-23 21:53:00,1.0558,1.0558,1.05575,1.05575,57600000.0
2009-11-23 21:54:00,1.05575,1.05575,1.0555,1.05555,243300000.0
2009-11-23 21:55:00,1.05555,1.05555,1.05555,1.05555,16000000.0
2009-11-23 21:56:00,1.05555,1.05565,1.05555,1.05555,45200000.0
2009-11-23 21:57:00,1.05535,1.05545,1.05535,1.05545,23700000.0
2009-11-23 21:58:00,1.05545,1.0555,1.0553,1.05535,31200000.0
2009-11-23 21:59:00,1.05535,1.05545,1.0552,1.0552,163000000.0
2009-11-23 22:00:00,1.0552,1.0553,1.05515,1.0552,145700000.0
2009-11-23 22:01:00,1.0552,1.0552,1.0551,1.0551,87400000.0
2009-11-23 22:02:00,1.0551,1.0551,1.0551,1.0551,24600000.0
2009-11-23 22:03:00,1.0551,1.0551,1.0551,1.0551,71500000.0
2009-11-23 22:04:00,1.0551,1.0552,1.0551,1.0551,159000000.0
2009-11-23 22:05:00,1.05515,1.0552,1.0549,1.05495,84300000.0
2009-11-23 22:06:00,1.05495,1.0551,1.05495,1.05505,16100000.0
2009-11-23 22:07:00,1.055,1.0553,1.05495,1.0553,186500000.0
2009-11-23 22:08:00,1.05525,1.05525,1.055,1.0552,28400000.0
2009-11-23 22:09:00,1.0553,1.0553,1.0551,1.0552,126400000.0
2009-11-23 22:10:00,1.0552,1.0553,1.05515,1.0552,115500000.0
2009-11-23 22:11:00,1.05525,1.05525,1.05525,1.05525,7200000.0
2009-11-23 22:12:00,1.0552,1.05525,1.05515,1.05515,61100000.0
2009-11-23 22:13:00,1.05515,1.0552,1.05515,1.0552,36000000.0
2009-11-23 22:14:00,1.0552,1.0552,1.0548,1.0548,75400000.0
2009-11-23 22:15:00,1.0548,1.0548,1.0546,1.05475,128100001.0
2009-11-23 22:16:00,1.05475,1.05475,1.05465,1.05475,23200000.0
2009-11-23 22:17:00,1.0547,1.05485,1.0547,1.0548,114800000.0
2009-11-23 22:18:00,1.0548,1.05495,1.0548,1.05495,85000000.0
2009-11-23 22:19:00,1.05495,1.05495,1.0548,1.05485,36100000.0
2009-11-23 22:20:00,1.05485,1.05495,1.05485,1.05495,47600000.0
2009-11-23 22:21:00,1.0549,1.05505,1.0549,1.0549,85300000.0
2009-11-23 22:22:00,1.055,1.0551,1.0549,1.055,187800000.0
2009-11-23 22:23:00,1.0551,1.05525,1.0551,1.05525,230000000.0
2009-11-23 22:24:00,1.05525,1.0554,1.0552,1.05535,101400000.0
2009-11-23 22:25:00,1.05535,1.05535,1.0551,1.05515,107100000.0
2009-11-23 22:26:00,1.0551,1.0554,1.0551,1.0552,174700000.0
2009-11-23 22:27:00,1.0552,1.05535,1.0552,1.0552,33600000.0
2009-11-23 22:28:00,1.0553,1.0554,1.05515,1.05535,78800000.0
2009-11-23 22:29:00,1.0554,1.05555,1.05535,1.05555,118200000.0
2009-11-23 22:30:00,1.0556,1.0556,1.05545,1.0555,124600000.0
2009-11-23 22:31:00,1.05555,1.05555,1.0555,1.0555,56800000.0
2009-11-23 22:32:00,1.0555,1.05575,1.05545,1.0557,120400000.0
2009-11-23 22:33:00,1.0557,1.0559,1.0557,1.0557,133900000.0
2009-11-23 22:34:00,1.05585,1.05595,1.05575,1.05575,198499999.0
2009-11-23 22:35:00,1.05575,1.0561,1.05575,1.05605,620400001.0
2009-11-23 22:36:00,1.056,1.05615,1.056,1.0561,133600000.0
2009-11-23 22:37:00,1.05605,1.05615,1.056,1.056,158600001.0
2009-11-23 22:38:00,1.056,1.05615,1.056,1.05605,192900000.0
2009-11-23 22:39:00,1.05605,1.05605,1.056,1.056,12300000.0
2009-11-23 22:40:00,1.056,1.05615,1.05575,1.0558,184700000.0
2009-11-23 22:41:00,1.05585,1.0563,1.0558,1.0563,215600000.0
2009-11-23 22:42:00,1.0563,1.0563,1.05615,1.0562,19400000.0
2009-11-23 22:43:00,1.0563,1.05645,1.05615,1.05635,450800002.0
2009-11-23 22:44:00,1.0564,1.0566,1.05635,1.05635,84900000.0
2009-11-23 22:45:00,1.05635,1.0565,1.05635,1.05645,68000000.0
2009-11-23 22:46:00,1.05645,1.0565,1.0564,1.05645,114800000.0
2009-11-23 22:47:00,1.05645,1.0567,1.05645,1.0566,259600000.0
2009-11-23 22:48:00,1.0566,1.0566,1.05615,1.05615,102600000.0
2009-11-23 22:49:00,1.0563,1.05645,1.05605,1.05605,96200000.0
2009-11-23 22:50:00,1.05605,1.05625,1.05595,1.05615,80200000.0
2009-11-23 22:51:00,1.05615,1.0563,1.05615,1.0563,50400000.0
2009-11-23 22:52:00,1.0563,1.0563,1.05615,1.05615,113200000.0
2009-11-23 22:53:00,1.05615,1.05625,1.0561,1.05625,133600000.0
2009-11-23 22:54:00,1.05625,1.05645,1.05625,1.05625,89200000.0
2009-11-23 22:55:00,1.05625,1.0563,1.05625,1.05625,107500000.0
2009-11-23 22:56:00,1.05625,1.05635,1.05605,1.0561,136800000.0
2009-11-23 22:57:00,1.0561,1.0561,1.05605,1.05605,53300000.0
2009-11-23 22:58:00,1.05605,1.05605,1.0557,1.0557,162900000.0
2009-11-23 22:59:00,1.0557,1.0559,1.05555,1.05555,137800000.0
2009-11-23 23:00:00,1.0557,1.0558,1.0555,1.05575,126200000.0
2009-11-23 23:01:00,1.05575,1.0558,1.05565,1.05575,49900000.0
2009-11-23 23:02:00,1.05565,1.05565,1.05565,1.05565,63100000.0
2009-11-23 23:03:00,1.05565,1.0557,1.05565,1.05565,52900000.0
2009-11-23 23:04:00,1.0558,1.0558,1.05555,1.05565,24500000.0
2009-11-23 23:05:00,1.05565,1.05585,1.05545,1.05545,64100000.0
2009-11-23 23:06:00,1.05555,1.05565,1.05545,1.0556,55700000.0
2009-11-23 23:07:00,1.0555,1.05575,1.05545,1.0556,34100000.0
2009-11-23 23:08:00,1.0556,1.0557,1.0556,1.0556,15000000.0
2009-11-23 23:09:00,1.05565,1.0558,1.05565,1.0558,53000000.0
2009-11-23 23:10:00,1.0558,1.05595,1.0558,1.05595,19500000.0
2009-11-23 23:11:00,1.05595,1.05595,1.05595,1.05595,8200000.0
2009-11-23 23:12:00,1.05595,1.05615,1.05595,1.05615,21600000.0
2009-11-23 23:13:00,1.0561,1.05615,1.0561,1.05615,11200000.0
2009-11-23 23:14:00,1.05625,1.0564,1.05605,1.0562,92200000.0
2009-11-23 23:15:00,1.0562,1.0562,1.05615,1.0562,61100000.0
2009-11-23 23:16:00,1.05615,1.0563,1.0561,1.0563,87600000.0
2009-11-23 23:17:00,1.0563,1.0563,1.05605,1.05605,93800000.0
2009-11-23 23:18:00,1.05605,1.05605,1.05595,1.05595,34600000.0
2009-11-23 23:19:00,1.05595,1.056,1.0559,1.05595,77900000.0
2009-11-23 23:20:00,1.05595,1.056,1.05595,1.056,60000000.0
2009-11-23 23:21:00,1.056,1.05605,1.05555,1.05595,143899999.0
2009-11-23 23:22:00,1.05595,1.05605,1.05585,1.05585,31800000.0
2009-11-23 23:23:00,1.05585,1.05585,1.05585,1.05585,10200000.0
2009-11-23 23:24:00,1.05585,1.05585,1.05585,1.05585,11000000.0
2009-11-23 23:25:00,1.05585,1.05595,1.05585,1.0559,26600000.0
2009-11-23 23:26:00,1.05595,1.05595,1.05595,1.05595,1000000.0
2009-11-23 23:27:00,1.05595,1.05595,1.05595,1.05595,4600000.0
2009-11-23 23:28:00,1.05595,1.05595,1.05595,1.05595,1000000.0
2009-11-23 23:29:00,1.05595,1.05635,1.05595,1.05635,80400000.0
2009-11-23 23:30:00,1.0563,1.0563,1.05625,1.0563,6500000.0
2009-11-23 23:31:00,1.05635,1.05635,1.056,1.056,21200000.0
2009-11-23 23:32:00,1.05615,1.0563,1.0561,1.0563,15200000.0
2009-11-23 23:33:00,1.0564,1.0564,1.05605,1.0563,81300000.0
2009-11-23 23:34:00,1.05645,1.05645,1.05635,1.0564,23800000.0
2009-11-23 23:35:00,1.05635,1.0564,1.0561,1.0561,14800000.0
2009-11-23 23:36:00,1.05615,1.05615,1.05615,1.05615,4800000.0
2009-11-23 23:37:00,1.05615,1.0562,1.0561,1.0562,12800000.0
2009-11-23 23:38:00,1.05625,1.05625,1.05625,1.05625,3200000.0
2009-11-23 23:39:00,1.05625,1.05625,1.05605,1.05605,9600000.0
2009-11-23 23:40:00,1.0562,1.0562,1.0562,1.0562,1600000.0
2009-11-23 23:41:00,1.05625,1.05635,1.05625,1.05635,7600000.0
2009-11-23 23:42:00,1.0562,1.0564,1.0562,1.0564,7600000.0
2009-11-23 23:43:00,1.0564,1.0564,1.05635,1.0564,18600000.0
2009-11-23 23:44:00,1.0564,1.0564,1.05635,1.05635,25400000.0
2009-11-23 23:45:00,1.05635,1.05635,1.0561,1.0561,8000000.0
2009-11-23 23:46:00,1.05615,1.05615,1.05605,1.0561,39200000.0
2009-11-23 23:47:00,1.0561,1.0561,1.05575,1.05575,54200000.0
2009-11-23 23:48:00,1.05575,1.0561,1.05575,1.0561,107000000.0
2009-11-23 23:49:00,1.0562,1.0562,1.05605,1.0561,23500000.0
2009-11-23 23:50:00,1.0561,1.05615,1.05605,1.05615,52100000.0
2009-11-23 23:51:00,1.05605,1.0562,1.05605,1.05605,35500000.0
2009-11-23 23:52:00,1.05595,1.056,1.0556,1.0558,72800000.0
2009-11-23 23:53:00,1.05595,1.05595,1.0557,1.0557,67200000.0
2009-11-23 23:54:00,1.0557,1.05575,1.0556,1.0556,56400000.0
2009-11-23 23:55:00,1.05565,1.05575,1.0556,1.05565,14200000.0
2009-11-23 23:56:00,1.0554,1.05552,1.0554,1.05545,20400000.0
2009-11-23 23:57:00,1.0556,1.0556,1.0553,1.0556,27200000.0
2009-11-23 23:58:00,1.0556,1.0556,1.0556,1.0556,3000000.0
2009-11-23 23:59:00,1.0554,1.05545,1.0553,1.05545,17400000.0
2009-11-24 00:00:00,1.05535,1.0556,1.0547,1.0555,29600000.0
2009-11-24 00:01:00,1.0555,1.0555,1.0555,1.0555,3000000.0
2009-11-24 00:02:00,1.0555,1.0556,1.0555,1.0556,3000000.0
2009-11-24 00:03:00,1.05555,1.05555,1.0555,1.0555,5000000.0
2009-11-24 00:04:00,1.0555,1.0555,1.0555,1.0555,2000000.0
2009-11-24 00:05:00,1.0556,1.05575,1.0556,1.05575,2000000.0
2009-11-24 00:06:00,1.05563,1.0557,1.0555,1.05563,150000000.0
2009-11-24 00:07:00,1.05575,1.0559,1.0557,1.05585,17400000.0
2009-11-24 00:08:00,1.0557,1.0557,1.0557,1.0557,1000000.0
2009-11-24 00:09:00,1.05575,1.05585,1.05575,1.05575,4000000.0
2009-11-24 00:10:00,1.05575,1.0558,1.05575,1.0558,6000000.0
2009-11-24 00:11:00,1.05558,1.05565,1.05556,1.05561,13700000.0
2009-11-24 00:12:00,1.05566,1.05581,1.05563,1.05566,29600000.0
2009-11-24 00:13:00,1.0557,1.0557,1.05553,1.05563,27100000.0
2009-11-24 00:14:00,1.0558,1.0558,1.0558,1.0558,2400000.0
2009-11-24 00:15:00,1.0558,1.0558,1.0558,1.0558,1600000.0
2009-11-24 00:16:00,1.0556,1.0557,1.05559,1.05564,23700000.0
2009-11-24 00:17:00,1.0558,1.0558,1.0553,1.0555,30400000.0
2009-11-24 00:18:00,1.05555,1.05555,1.0551,1.05535,17000000.0
2009-11-24 00:19:00,1.0554,1.0554,1.0554,1.0554,8800000.0
2009-11-24 00:20:00,1.05516,1.05523,1.05497,1.05497,9200000.0
2009-11-24 00:21:00,1.0551,1.05517,1.0551,1.05512,19000000.0
2009-11-24 00:22:00,1.0554,1.0555,1.0554,1.0555,28800000.0
2009-11-24 00:23:00,1.05522,1.05536,1.05515,1.05525,95200000.0
2009-11-24 00:24:00,1.0555,1.05585,1.0555,1.05575,64700000.0
2009-11-24 00:25:00,1.05575,1.05585,1.05575,1.05585,65300000.0
2009-11-24 00:26:00,1.05595,1.0561,1.05595,1.056,81400000.0
2009-11-24 00:27:00,1.0563,1.0563,1.0561,1.05615,56000000.0
2009-11-24 00:28:00,1.0562,1.0562,1.05615,1.05615,12200000.0
2009-11-24 00:29:00,1.0562,1.0562,1.0562,1.0562,2400000.0
2009-11-24 00:30:00,1.05581,1.05605,1.05581,1.05593,15200000.0
2009-11-24 00:31:00,1.0562,1.0562,1.0562,1.0562,3400000.0
2009-11-24 00:32:00,1.0562,1.05625,1.0562,1.0562,11200000.0
2009-11-24 00:33:00,1.05598,1.0561,1.05598,1.0561,10600000.0
2009-11-24 00:34:00,1.0563,1.0563,1.0562,1.0562,34800000.0
2009-11-24 00:35:00,1.05635,1.05635,1.05635,1.05635,5800000.0
2009-11-24 00:36:00,1.0561,1.0561,1.05601,1.05603,17300000.0
2009-11-24 00:37:00,1.0561,1.0561,1.05595,1.05599,26900000.0
2009-11-24 00:38:00,1.0561,1.05614,1.05606,1.05609,49100000.0
2009-11-24 00:39:00,1.05611,1.05619,1.05599,1.05614,72300000.0
2009-11-24 00:40:00,1.05635,1.05635,1.0563,1.0563,3200000.0
2009-11-24 00:41:00,1.05624,1.05625,1.05602,1.05611,28600000.0
2009-11-24 00:42:00,1.05618,1.05632,1.05611,1.05614,126600000.0
2009-11-24 00:43:00,1.05625,1.05625,1.0562,1.05625,14400000.0
2009-11-24 00:44:00,1.0562,1.05625,1.0561,1.0562,55400000.0
2009-11-24 00:45:00,1.05609,1.05611,1.05597,1.05611,30400000.0
2009-11-24 00:46:00,1.0564,1.05665,1.0564,1.05665,50400000.0
2009-11-24 00:47:00,1.0567,1.0567,1.05665,1.05665,6500000.0
2009-11-24 00:48:00,1.05661,1.05661,1.05636,1.05653,69800000.0
2009-11-24 00:49:00,1.05651,1.05658,1.05639,1.05657,54100000.0
2009-11-24 00:50:00,1.05653,1.05668,1.05643,1.05648,78200000.0
2009-11-24 00:51:00,1.0567,1.0567,1.0567,1.0567,2400000.0
2009-11-24 00:52:00,1.0567,1.0567,1.0567,1.0567,1600000.0
2009-11-24 00:53:00,1.05645,1.05657,1.05632,1.05652,62700000.0
2009-11-24 00:54:00,1.05655,1.05664,1.05638,1.0565,36900000.0
2009-11-24 00:55:00,1.05632,1.05668,1.05632,1.05657,116800000.0
2009-11-24 00:56:00,1.0566,1.0567,1.0566,1.0566,11200000.0
2009-11-24 00:57:00,1.05655,1.0567,1.05655,1.0567,7200000.0
2009-11-24 00:58:00,1.0567,1.0567,1.05655,1.05655,45500000.0
2009-11-24 00:59:00,1.0566,1.0566,1.0565,1.0565,13600000.0
2009-11-24 01:00:00,1.05655,1.05655,1.0565,1.0565,16000000.0
2009-11-24 01:01:00,1.05655,1.05655,1.05655,1.05655,22000000.0
2009-11-24 01:02:00,1.05655,1.0566,1.05655,1.0566,20000000.0
2009-11-24 01:03:00,1.0566,1.0566,1.0566,1.0566,16000000.0
2009-11-24 01:04:00,1.0566,1.0566,1.0566,1.0566,8000000.0
2009-11-24 01:05:00,1.0566,1.0566,1.0566,1.0566,12000000.0
2009-11-24 01:06:00,1.0566,1.0566,1.0566,1.0566,60000000.0
2009-11-24 01:07:00,1.0566,1.0566,1.05635,1.0565,35500000.0
2009-11-24 01:08:00,1.05645,1.0565,1.05645,1.0565,8400000.0
2009-11-24 01:09:00,1.056,1.05637,1.056,1.05637,69200000.0
2009-11-24 01:10:00,1.05634,1.05647,1.05615,1.05637,145200000.0
2009-11-24 01:11:00,1.05636,1.05638,1.0562,1.05633,150800000.0
2009-11-24 01:12:00,1.0565,1.0566,1.05625,1.0566,104000000.0
2009-11-24 01:13:00,1.05665,1.0567,1.05655,1.05655,13300000.0
2009-11-24 01:14:00,1.0566,1.0566,1.0563,1.0563,44800000.0
2009-11-24 01:15:00,1.0563,1.0563,1.0563,1.0563,3200000.0
2009-11-24 01:16:00,1.0563,1.0563,1.0563,1.0563,6400000.0
2009-11-24 01:17:00,1.05621,1.05621,1.05602,1.05609,26400000.0
2009-11-24 01:18:00,1.0563,1.0563,1.0563,1.0563,9600000.0
2009-11-24 01:19:00,1.0563,1.0563,1.0563,1.0563,2400000.0
2009-11-24 01:20:00,1.0563,1.0563,1.0563,1.0563,7200000.0
2009-11-24 01:21:00,1.0563,1.0563,1.05595,1.05595,19700000.0
2009-11-24 01:22:00,1.0559,1.05625,1.0559,1.0562,40400000.0
2009-11-24 01:23:00,1.05625,1.05645,1.05625,1.0564,103860000.0
2009-11-24 01:24:00,1.0564,1.0564,1.0564,1.0564,7200000.0
2009-11-24 01:25:00,1.05605,1.05624,1.05599,1.056,87200000.0
2009-11-24 01:26:00,1.0564,1.0564,1.05635,1.05635,20800000.0
2009-11-24 01:27:00,1.0564,1.0564,1.05635,1.05635,14600000.0
2009-11-24 01:28:00,1.0564,1.0564,1.05625,1.05625,32700000.0
2009-11-24 01:29:00,1.0563,1.0563,1.05605,1.0561,67200000.0
2009-11-24 01:30:00,1.0561,1.0562,1.0561,1.05615,28000000.0
2009-11-24 01:31:00,1.0561,1.05635,1.056,1.05615,93500000.0
2009-11-24 01:32:00,1.0563,1.0563,1.05615,1.05625,53700000.0
2009-11-24 01:33:00,1.05625,1.05635,1.05625,1.05635,46100000.0
2009-11-24 01:34:00,1.05635,1.05635,1.05635,1.05635,8000000.0
2009-11-24 01:35:00,1.0563,1.0563,1.05625,1.05625,72700000.0
2009-11-24 01:36:00,1.05625,1.05625,1.05625,1.05625,35900000.0
2009-11-24 01:37:00,1.05625,1.05625,1.05625,1.05625,1700000.0
2009-11-24 01:38:00,1.05625,1.05625,1.05625,1.05625,1600000.0
2009-11-24 01:39:00,1.05635,1.0565,1.0562,1.05625,77300001.0
2009-11-24 01:40:00,1.05625,1.05645,1.05625,1.05645,28700000.0
2009-11-24 01:41:00,1.05645,1.05645,1.05615,1.05625,73300000.0
2009-11-24 01:42:00,1.05625,1.05625,1.056,1.05615,18400000.0
2009-11-24 01:43:00,1.0561,1.0561,1.0561,1.0561,6800000.0
2009-11-24 01:44:00,1.05615,1.05615,1.0561,1.0561,22400000.0
2009-11-24 01:45:00,1.05615,1.05625,1.05615,1.05625,42900000.0
2009-11-24 01:46:00,1.05615,1.05615,1.05615,1.05615,23000000.0
2009-11-24 01:47:00,1.05615,1.05625,1.05615,1.05615,53200000.0
2009-11-24 01:48:00,1.05615,1.05615,1.05615,1.05615,12800000.0
2009-11-24 01:49:00,1.05615,1.05635,1.05615,1.05625,21200000.0
2009-11-24 01:50:00,1.05625,1.05635,1.05605,1.05605,19600000.0
2009-11-24 01:51:00,1.05605,1.05605,1.056,1.05605,6200000.0
2009-11-24 01:52:00,1.05605,1.05615,1.05605,1.0561,21700000.0
2009-11-24 01:53:00,1.05605,1.05615,1.05605,1.0561,22900000.0
2009-11-24 01:54:00,1.0561,1.0561,1.0561,1.0561,12000000.0
2009-11-24 01:55:00,1.0562,1.0562,1.0562,1.0562,2000000.0
2009-11-24 01:56:00,1.05625,1.0567,1.05625,1.05665,58800000.0
2009-11-24 01:57:00,1.05665,1.0567,1.05655,1.05665,69800000.0
2009-11-24 01:58:00,1.05665,1.05675,1.0566,1.0567,33100000.0
2009-11-24 01:59:00,1.05675,1.05695,1.0567,1.0568,28900000.0
2009-11-24 02:00:00,1.0568,1.0568,1.05665,1.0567,105200000.0
2009-11-24 02:01:00,1.05665,1.0568,1.05665,1.0568,54200000.0
2009-11-24 02:02:00,1.05675,1.0568,1.0567,1.0568,51100000.0
2009-11-24 02:03:00,1.05675,1.05705,1.05675,1.05705,42500000.0
2009-11-24 02:04:00,1.05705,1.05745,1.05705,1.0574,57800000.0
2009-11-24 02:05:00,1.05745,1.05765,1.05745,1.0576,52600000.0
2009-11-24 02:06:00,1.0576,1.0576,1.05755,1.0576,217000000.0
2009-11-24 02:07:00,1.05755,1.05765,1.05755,1.0576,89000000.0
2009-11-24 02:08:00,1.05765,1.05785,1.0576,1.05785,43200000.0
2009-11-24 02:09:00,1.05785,1.0579,1.0576,1.05765,50400000.0
2009-11-24 02:10:00,1.05765,1.05765,1.05755,1.0576,29100000.0
2009-11-24 02:11:00,1.0576,1.05775,1.0576,1.05765,66100000.0
2009-11-24 02:12:00,1.05765,1.0577,1.0576,1.05765,70600000.0
2009-11-24 02:13:00,1.05765,1.05765,1.0576,1.05765,41500000.0
2009-11-24 02:14:00,1.0577,1.05815,1.0577,1.05815,126800000.0
2009-11-24 02:15:00,1.05815,1.05815,1.05805,1.05815,36300000.0
2009-11-24 02:16:00,1.05815,1.05815,1.05795,1.05795,38800000.0
2009-11-24 02:17:00,1.05795,1.05795,1.05735,1.0574,77300000.0
2009-11-24 02:18:00,1.0574,1.0575,1.0574,1.0575,40600000.0
2009-11-24 02:19:00,1.05755,1.05785,1.05755,1.0578,35100000.0
2009-11-24 02:20:00,1.05775,1.0578,1.05775,1.05775,14900000.0
2009-11-24 02:21:00,1.0577,1.05775,1.05755,1.05775,88900000.0
2009-11-24 02:22:00,1.05775,1.05775,1.0577,1.05775,11400000.0
2009-11-24 02:23:00,1.0577,1.0577,1.05755,1.05755,50800000.0
2009-11-24 02:24:00,1.05755,1.05755,1.05755,1.05755,7600000.0
2009-11-24 02:25:00,1.05755,1.05755,1.05745,1.05745,14100000.0
2009-11-24 02:26:00,1.05755,1.0577,1.05735,1.05765,54800000.0
2009-11-24 02:27:00,1.05765,1.05765,1.05745,1.05755,62500000.0
2009-11-24 02:28:00,1.05755,1.05785,1.05755,1.05775,33800000.0
2009-11-24 02:29:00,1.05775,1.05785,1.05775,1.05785,19500000.0
2009-11-24 02:30:00,1.05785,1.05815,1.05785,1.05805,33900000.0
2009-11-24 02:31:00,1.05815,1.05835,1.05815,1.05825,32700000.0
2009-11-24 02:32:00,1.05825,1.05835,1.05825,1.05825,24500000.0
2009-11-24 02:33:00,1.05835,1.05835,1.05825,1.05825,10000000.0
2009-11-24 02:34:00,1.05825,1.05915,1.05825,1.059,88300000.0
2009-11-24 02:35:00,1.05895,1.05905,1.05885,1.05905,57700000.0
2009-11-24 02:36:00,1.05905,1.05905,1.0589,1.05895,55900000.0
2009-11-24 02:37:00,1.05895,1.0593,1.05895,1.05915,97100000.0
2009-11-24 02:38:00,1.05915,1.05955,1.05915,1.05915,155800000.0
2009-11-24 02:39:00,1.05915,1.05925,1.0589,1.05895,66600000.0
2009-11-24 02:40:00,1.05895,1.0593,1.05895,1.05925,47600000.0
2009-11-24 02:41:00,1.05925,1.05925,1.059,1.059,37700000.0
2009-11-24 02:42:00,1.059,1.059,1.05895,1.05895,24800000.0
2009-11-24 02:43:00,1.05895,1.05925,1.05895,1.05915,41800000.0
2009-11-24 02:44:00,1.05915,1.05915,1.05845,1.05855,75800000.0
2009-11-24 02:45:00,1.05855,1.05895,1.05855,1.05895,29500000.0
2009-11-24 02:46:00,1.05895,1.05895,1.05845,1.05845,123500000.0
2009-11-24 02:47:00,1.05845,1.05845,1.05845,1.05845,34500000.0
2009-11-24 02:48:00,1.05845,1.05915,1.05845,1.05895,178100000.0
2009-11-24 02:49:00,1.05895,1.059,1.0588,1.059,153900000.0
2009-11-24 02:50:00,1.059,1.059,1.05895,1.059,68400000.0
2009-11-24 02:51:00,1.0591,1.05915,1.059,1.05915,24200000.0
2009-11-24 02:52:00,1.05915,1.0594,1.05915,1.0594,51600000.0
2009-11-24 02:53:00,1.0595,1.05975,1.0595,1.05955,56500000.0
2009-11-24 02:54:00,1.05955,1.05965,1.0595,1.0596,97300000.0
2009-11-24 02:55:00,1.05955,1.05955,1.05895,1.059,199200000.0
2009-11-24 02:56:00,1.059,1.0592,1.05895,1.059,119000000.0
2009-11-24 02:57:00,1.059,1.05945,1.059,1.05945,69000000.0
2009-11-24 02:58:00,1.05945,1.05945,1.05915,1.05915,90100000.0
2009-11-24 02:59:00,1.0591,1.0591,1.05895,1.05895,114700000.0
2009-11-24 03:00:00,1.05895,1.05895,1.05875,1.05885,85900000.0
2009-11-24 03:01:00,1.05865,1.05865,1.05845,1.05865,97700000.0
2009-11-24 03:02:00,1.05875,1.05885,1.05855,1.05855,99600000.0
2009-11-24 03:03:00,1.05855,1.05855,1.0582,1.0583,52300000.0
2009-11-24 03:04:00,1.0583,1.05835,1.05785,1.05805,112000000.0
2009-11-24 03:05:00,1.05805,1.0581,1.05805,1.0581,50800000.0
2009-11-24 03:06:00,1.05805,1.05825,1.05805,1.05825,60500000.0
2009-11-24 03:07:00,1.05825,1.05835,1.05815,1.05835,65400000.0
2009-11-24 03:08:00,1.05835,1.0586,1.05835,1.05845,49900000.0
2009-11-24 03:09:00,1.05845,1.0586,1.05815,1.0586,50000000.0
2009-11-24 03:10:00,1.0586,1.05875,1.0586,1.05865,41600000.0
2009-11-24 03:11:00,1.05865,1.05865,1.05855,1.05855,106800000.0
2009-11-24 03:12:00,1.0586,1.05875,1.0586,1.0587,36000000.0
2009-11-24 03:13:00,1.0587,1.05885,1.0587,1.0588,102600000.0
2009-11-24 03:14:00,1.0588,1.05885,1.0588,1.05885,29600000.0
2009-11-24 03:15:00,1.05885,1.05885,1.0585,1.05855,82200000.0
2009-11-24 03:16:00,1.0586,1.0587,1.05855,1.05855,30000000.0
2009-11-24 03:17:00,1.05855,1.05855,1.0582,1.05855,140000000.0
2009-11-24 03:18:00,1.05855,1.05865,1.05855,1.05865,20100000.0
2009-11-24 03:19:00,1.05855,1.05855,1.05855,1.05855,19600000.0
2009-11-24 03:20:00,1.05855,1.0587,1.05845,1.0585,58600000.0
2009-11-24 03:21:00,1.05845,1.05855,1.05845,1.05855,43700000.0
2009-11-24 03:22:00,1.05855,1.05855,1.05855,1.05855,33300000.0
2009-11-24 03:23:00,1.05855,1.05855,1.05855,1.05855,19700000.0
2009-11-24 03:24:00,1.05855,1.05855,1.05855,1.05855,54000000.0
2009-11-24 03:25:00,1.05855,1.05855,1.05855,1.05855,13600000.0
2009-11-24 03:26:00,1.05855,1.05855,1.0585,1.0585,7800000.0
2009-11-24 03:27:00,1.0585,1.05855,1.0585,1.0585,33900000.0
2009-11-24 03:28:00,1.0586,1.0589,1.0586,1.05885,36200000.0
2009-11-24 03:29:00,1.0588,1.0588,1.0588,1.0588,15200000.0
2009-11-24 03:30:00,1.0588,1.0588,1.0588,1.0588,12000000.0
2009-11-24 03:31:00,1.0588,1.0588,1.0588,1.0588,3600000.0
2009-11-24 03:32:00,1.0588,1.0588,1.0588,1.0588,4800000.0
2009-11-24 03:33:00,1.0588,1.0588,1.0588,1.0588,1600000.0
2009-11-24 03:34:00,1.0588,1.05915,1.0588,1.05915,43600000.0
2009-11-24 03:35:00,1.05915,1.05915,1.05915,1.05915,7400000.0
2009-11-24 03:36:00,1.05925,1.05945,1.05905,1.0593,103200000.0
2009-11-24 03:37:00,1.05925,1.05935,1.05925,1.05935,12000000.0
2009-11-24 03:38:00,1.05935,1.05935,1.05915,1.05915,19200000.0
2009-11-24 03:39:00,1.05915,1.05915,1.05915,1.05915,9000000.0
2009-11-24 03:40:00,1.05915,1.05945,1.05915,1.05945,37800000.0
2009-11-24 03:41:00,1.05955,1.0596,1.05955,1.05955,40900000.0
2009-11-24 03:42:00,1.05955,1.05955,1.05955,1.05955,6700000.0
2009-11-24 03:43:00,1.05955,1.05955,1.05925,1.05925,18300000.0
2009-11-24 03:44:00,1.05925,1.0593,1.05925,1.05925,16600000.0
2009-11-24 03:45:00,1.05925,1.0593,1.05925,1.0593,23000000.0
2009-11-24 03:46:00,1.05925,1.05955,1.05925,1.05955,26300000.0
2009-11-24 03:47:00,1.05955,1.05975,1.0595,1.05955,40500000.0
2009-11-24 03:48:00,1.05955,1.05955,1.0595,1.0595,9000000.0
2009-11-24 03:49:00,1.0595,1.0595,1.0595,1.0595,3000000.0
2009-11-24 03:50:00,1.0595,1.0596,1.0595,1.0596,43600000.0
2009-11-24 03:51:00,1.0596,1.05975,1.0595,1.05975,38500000.0
2009-11-24 03:52:00,1.05975,1.0603,1.05955,1.06025,208200000.0
2009-11-24 03:53:00,1.06025,1.06075,1.06015,1.06045,165600000.0
2009-11-24 03:54:00,1.06035,1.06035,1.0601,1.06035,68700000.0
2009-11-24 03:55:00,1.0603,1.06055,1.06025,1.0603,95600000.0
2009-11-24 03:56:00,1.0603,1.06055,1.0603,1.06055,46600000.0
2009-11-24 03:57:00,1.0605,1.06065,1.06025,1.0606,286799998.0
2009-11-24 03:58:00,1.0606,1.06065,1.0605,1.0605,99100000.0
2009-11-24 03:59:00,1.0605,1.0605,1.0603,1.06045,79200000.0
2009-11-24 04:00:00,1.06045,1.06055,1.06045,1.06055,23500000.0
2009-11-24 04:01:00,1.0605,1.0605,1.0605,1.0605,16800000.0
2009-11-24 04:02:00,1.0605,1.0605,1.06045,1.06045,15300000.0
2009-11-24 04:03:00,1.06045,1.0605,1.06045,1.0605,20400000.0
2009-11-24 04:04:00,1.0605,1.0605,1.0601,1.0603,94300000.0
2009-11-24 04:05:00,1.0603,1.0603,1.06025,1.06025,19200000.0
2009-11-24 04:06:00,1.06025,1.06025,1.0602,1.0602,20200000.0
2009-11-24 04:07:00,1.0602,1.0602,1.05995,1.05995,69400000.0
2009-11-24 04:08:00,1.05995,1.06005,1.0597,1.05975,50100000.0
2009-11-24 04:09:00,1.05975,1.05975,1.0594,1.0594,115900000.0
2009-11-24 04:10:00,1.05945,1.05945,1.05945,1.05945,41300000.0
2009-11-24 04:11:00,1.05945,1.05945,1.05935,1.05935,17100000.0
2009-11-24 04:12:00,1.05935,1.05935,1.0593,1.05935,42400000.0
2009-11-24 04:13:00,1.05935,1.05935,1.059,1.05905,79800000.0
2009-11-24 04:14:00,1.05905,1.05905,1.05905,1.05905,18800000.0
2009-11-24 04:15:00,1.05905,1.05905,1.05905,1.05905,32600000.0
2009-11-24 04:16:00,1.05905,1.05905,1.05905,1.05905,5300000.0
2009-11-24 04:17:00,1.059,1.0591,1.05875,1.0591,64400000.0
2009-11-24 04:18:00,1.05895,1.059,1.05895,1.05895,16600000.0
2009-11-24 04:19:00,1.05895,1.05895,1.05865,1.05875,59200000.0
2009-11-24 04:20:00,1.05885,1.05905,1.0588,1.05885,53600000.0
2009-11-24 04:21:00,1.05885,1.05885,1.05875,1.05885,27300000.0
2009-11-24 04:22:00,1.05875,1.05875,1.05845,1.05855,46900000.0
2009-11-24 04:23:00,1.05855,1.05855,1.05845,1.05845,20600000.0
2009-11-24 04:24:00,1.05845,1.05845,1.05815,1.05825,114300000.0
2009-11-24 04:25:00,1.05825,1.0583,1.0581,1.05825,112900000.0
2009-11-24 04:26:00,1.05825,1.05825,1.05785,1.058,172000000.0
2009-11-24 04:27:00,1.05805,1.05805,1.05785,1.058,99200000.0
2009-11-24 04:28:00,1.05805,1.05805,1.058,1.05805,32600000.0
2009-11-24 04:29:00,1.05805,1.0581,1.058,1.0581,35400000.0
2009-11-24 04:30:00,1.0581,1.05815,1.0581,1.05815,44200000.0
2009-11-24 04:31:00,1.05815,1.05815,1.0581,1.0581,43300000.0
2009-11-24 04:32:00,1.05815,1.05815,1.05815,1.05815,16000000.0
2009-11-24 04:33:00,1.05815,1.05815,1.05815,1.05815,60800000.0
2009-11-24 04:34:00,1.0579,1.0579,1.0579,1.0579,1600000.0
2009-11-24 04:35:00,1.05795,1.05815,1.0579,1.0581,77200000.0
2009-11-24 04:36:00,1.0581,1.0583,1.05805,1.0583,60000000.0
2009-11-24 04:37:00,1.0583,1.0583,1.05795,1.0581,56200000.0
2009-11-24 04:38:00,1.05805,1.0581,1.05805,1.05805,15600000.0
2009-11-24 04:39:00,1.05805,1.0581,1.05795,1.0581,245700000.0
2009-11-24 04:40:00,1.05815,1.05815,1.05815,1.05815,26800000.0
2009-11-24 04:41:00,1.05815,1.05815,1.0581,1.0581,40800000.0
2009-11-24 04:42:00,1.0581,1.05815,1.0581,1.05815,5000000.0
2009-11-24 04:43:00,1.05815,1.05855,1.0581,1.05845,60300000.0
2009-11-24 04:44:00,1.05845,1.05855,1.05845,1.05855,94000000.0
2009-11-24 04:45:00,1.05855,1.05865,1.05855,1.05855,44500000.0
2009-11-24 04:46:00,1.0586,1.0586,1.0586,1.0586,16900000.0
2009-11-24 04:47:00,1.0586,1.0586,1.0586,1.0586,3000000.0
2009-11-24 04:48:00,1.05855,1.05855,1.05845,1.05845,26000000.0
2009-11-24 04:49:00,1.05823,1.05835,1.05811,1.05828,70300000.0
2009-11-24 04:50:00,1.05845,1.05845,1.05845,1.05845,17600000.0
2009-11-24 04:51:00,1.05845,1.05845,1.0583,1.0583,10100000.0
2009-11-24 04:52:00,1.05816,1.05821,1.05798,1.05806,38300000.0
2009-11-24 04:53:00,1.0584,1.05865,1.0584,1.05865,35300000.0
2009-11-24 04:54:00,1.05865,1.05875,1.05865,1.05865,40400000.0
2009-11-24 04:55:00,1.05865,1.0587,1.05865,1.0587,22200000.0
2009-11-24 04:56:00,1.05875,1.05875,1.05875,1.05875,1000000.0
2009-11-24 04:57:00,1.05875,1.05875,1.05875,1.05875,32200000.0
2009-11-24 04:58:00,1.05875,1.05875,1.05875,1.05875,28000000.0
2009-11-24 04:59:00,1.05875,1.05875,1.05865,1.05865,12900000.0
2009-11-24 05:00:00,1.05865,1.05875,1.05865,1.05875,17400000.0
2009-11-24 05:01:00,1.05875,1.05875,1.0587,1.0587,5000000.0
2009-11-24 05:02:00,1.0587,1.05875,1.0587,1.05875,37700000.0
2009-11-24 05:03:00,1.05875,1.05875,1.0587,1.0587,9100000.0
2009-11-24 05:04:00,1.05875,1.05875,1.05875,1.05875,17200000.0
2009-11-24 05:05:00,1.05875,1.05875,1.0587,1.0587,19200000.0
2009-11-24 05:06:00,1.05875,1.05875,1.05865,1.05865,19800000.0
2009-11-24 05:07:00,1.05865,1.05865,1.05865,1.05865,4000000.0
2009-11-24 05:08:00,1.05865,1.05865,1.05855,1.05855,5200000.0
2009-11-24 05:09:00,1.05855,1.05855,1.05815,1.0583,42900000.0
2009-11-24 05:10:00,1.05835,1.05835,1.0583,1.0583,6500000.0
2009-11-24 05:11:00,1.05835,1.05835,1.05835,1.05835,9600000.0
2009-11-24 05:12:00,1.05835,1.05845,1.05835,1.05845,34100000.0
2009-11-24 05:13:00,1.05845,1.05855,1.05845,1.05845,26000000.0
2009-11-24 05:14:00,1.05845,1.05885,1.05845,1.05885,74500000.0
2009-11-24 05:15:00,1.05885,1.0589,1.05885,1.0589,33700000.0
2009-11-24 05:16:00,1.0589,1.0589,1.0589,1.0589,4800000.0
2009-11-24 05:17:00,1.05895,1.05915,1.05895,1.0591,18400000.0
2009-11-24 05:18:00,1.0591,1.0591,1.059,1.059,13500000.0
2009-11-24 05:19:00,1.0591,1.0593,1.0591,1.0593,9500000.0
2009-11-24 05:20:00,1.0593,1.05935,1.05925,1.05925,13800000.0
2009-11-24 05:21:00,1.05925,1.05935,1.0592,1.05935,47600000.0
2009-11-24 05:22:00,1.05935,1.05935,1.05935,1.05935,10100000.0
2009-11-24 05:23:00,1.05935,1.05935,1.05925,1.05935,9000000.0
2009-11-24 05:24:00,1.05935,1.05935,1.05925,1.05925,8000000.0
2009-11-24 05:25:00,1.0592,1.0592,1.05915,1.05915,29000000.0
2009-11-24 05:26:00,1.05915,1.05915,1.0591,1.0591,25600000.0
2009-11-24 05:27:00,1.0591,1.0591,1.05905,1.05905,68500000.0
2009-11-24 05:28:00,1.059,1.059,1.0589,1.0589,8800000.0
2009-11-24 05:29:00,1.0589,1.0589,1.0588,1.05885,51100000.0
2009-11-24 05:30:00,1.05895,1.05895,1.05895,1.05895,8800000.0
2009-11-24 05:31:00,1.05895,1.059,1.05895,1.059,13600000.0
2009-11-24 05:32:00,1.059,1.05905,1.059,1.05905,2000000.0
2009-11-24 05:33:00,1.05905,1.05945,1.05905,1.05925,103400000.0
2009-11-24 05:34:00,1.0592,1.0592,1.0592,1.0592,65800000.0
2009-11-24 05:35:00,1.0592,1.05935,1.0592,1.05925,74000000.0
2009-11-24 05:36:00,1.05925,1.05945,1.05905,1.05945,162300000.0
2009-11-24 05:37:00,1.05945,1.05945,1.05945,1.05945,59800000.0
2009-11-24 05:38:00,1.05945,1.05945,1.05935,1.05935,77700000.0
2009-11-24 05:39:00,1.0593,1.0593,1.0592,1.05925,83400000.0
2009-11-24 05:40:00,1.05925,1.05925,1.05905,1.05905,78400000.0
2009-11-24 05:41:00,1.05905,1.05915,1.05905,1.05915,20800000.0
2009-11-24 05:42:00,1.05915,1.05915,1.05915,1.05915,3200000.0
2009-11-24 05:43:00,1.05915,1.05915,1.05915,1.05915,6400000.0
2009-11-24 05:44:00,1.05915,1.05915,1.05915,1.05915,6400000.0
2009-11-24 05:45:00,1.05915,1.05915,1.059,1.059,7900000.0
2009-11-24 05:46:00,1.05905,1.05915,1.05905,1.05915,15100000.0
2009-11-24 05:47:00,1.05915,1.05915,1.05915,1.05915,3200000.0
2009-11-24 05:48:00,1.05915,1.05915,1.05915,1.05915,3200000.0
2009-11-24 05:49:00,1.05905,1.05905,1.05905,1.05905,22400000.0
2009-11-24 05:50:00,1.05905,1.05915,1.05905,1.05915,17600000.0
2009-11-24 05:51:00,1.05915,1.05915,1.059,1.059,25800000.0
2009-11-24 05:52:00,1.059,1.05905,1.0588,1.05885,48600000.0
2009-11-24 05:53:00,1.0589,1.0589,1.05875,1.05875,37000000.0
2009-11-24 05:54:00,1.05875,1.05875,1.05875,1.05875,68200000.0
2009-11-24 05:55:00,1.05875,1.05885,1.05875,1.05885,19200000.0
2009-11-24 05:56:00,1.05885,1.05885,1.05885,1.05885,3200000.0
2009-11-24 05:57:00,1.0587,1.0587,1.05843,1.05854,200800000.0
2009-11-24 05:58:00,1.0587,1.0587,1.0583,1.0583,91600000.0
2009-11-24 05:59:00,1.0583,1.0583,1.05825,1.05825,67900000.0
2009-11-24 06:00:00,1.05825,1.05835,1.05825,1.05835,27900000.0
2009-11-24 06:01:00,1.05835,1.05835,1.05835,1.05835,6400000.0
2009-11-24 06:02:00,1.05835,1.05855,1.05835,1.05855,102200000.0
2009-11-24 06:03:00,1.05855,1.05855,1.05855,1.05855,58400000.0
2009-11-24 06:04:00,1.05855,1.0587,1.05855,1.05865,58400000.0
2009-11-24 06:05:00,1.05865,1.05865,1.05855,1.05855,79800000.0
2009-11-24 06:06:00,1.05855,1.05865,1.05855,1.05865,71800000.0
2009-11-24 06:07:00,1.05865,1.0588,1.05865,1.05875,34900000.0
2009-11-24 06:08:00,1.05875,1.05875,1.0586,1.05865,152000000.0
2009-11-24 06:09:00,1.05865,1.0587,1.05865,1.0587,13300000.0
2009-11-24 06:10:00,1.0587,1.0587,1.05865,1.0587,20700000.0
2009-11-24 06:11:00,1.0587,1.0587,1.0587,1.0587,6400000.0
2009-11-24 06:12:00,1.05865,1.05865,1.0586,1.0586,14900000.0
2009-11-24 06:13:00,1.0586,1.0586,1.0584,1.05845,63100000.0
2009-11-24 06:14:00,1.05845,1.05855,1.05835,1.0585,67000000.0
2009-11-24 06:15:00,1.0585,1.0585,1.0584,1.05845,34000000.0
2009-11-24 06:16:00,1.0584,1.0584,1.05835,1.0584,37500000.0
2009-11-24 06:17:00,1.0584,1.0584,1.05835,1.05835,36600000.0
2009-11-24 06:18:00,1.05835,1.05845,1.05825,1.0584,71500000.0
2009-11-24 06:19:00,1.0584,1.0584,1.0584,1.0584,11200000.0
2009-11-24 06:20:00,1.0584,1.0584,1.0584,1.0584,6400000.0
2009-11-24 06:21:00,1.0584,1.05845,1.0584,1.05845,11200000.0
2009-11-24 06:22:00,1.05845,1.05855,1.0584,1.0584,31800000.0
2009-11-24 06:23:00,1.0584,1.0584,1.05835,1.05835,13700000.0
2009-11-24 06:24:00,1.05835,1.0584,1.05835,1.0584,11200000.0
2009-11-24 06:25:00,1.0584,1.0584,1.0584,1.0584,4800000.0
2009-11-24 06:26:00,1.0584,1.0584,1.05835,1.0584,12800000.0
2009-11-24 06:27:00,1.05835,1.05835,1.05835,1.05835,1600000.0
2009-11-24 06:28:00,1.05815,1.05822,1.05805,1.05805,43200000.0
2009-11-24 06:29:00,1.05835,1.0584,1.05835,1.0584,4800000.0
2009-11-24 06:30:00,1.0584,1.0584,1.05835,1.05835,16000000.0
2009-11-24 06:31:00,1.05835,1.05845,1.05835,1.05845,16000000.0
2009-11-24 06:32:00,1.0584,1.05845,1.0584,1.05845,9600000.0
2009-11-24 06:33:00,1.0585,1.0585,1.0585,1.0585,1600000.0
2009-11-24 06:34:00,1.0585,1.05855,1.0585,1.0585,27200000.0
2009-11-24 06:35:00,1.0585,1.0585,1.0585,1.0585,6400000.0
2009-11-24 06:36:00,1.0585,1.0585,1.0585,1.0585,1600000.0
2009-11-24 06:37:00,1.0584,1.0584,1.0584,1.0584,16000000.0
2009-11-24 06:38:00,1.0584,1.05845,1.0584,1.05845,41000000.0
2009-11-24 06:39:00,1.05845,1.05845,1.05845,1.05845,33300000.0
2009-11-24 06:40:00,1.05845,1.0586,1.0583,1.0586,66500000.0
2009-11-24 06:41:00,1.0586,1.0586,1.0586,1.0586,9600000.0
2009-11-24 06:42:00,1.05865,1.05865,1.0586,1.05865,21700000.0
2009-11-24 06:43:00,1.05865,1.05865,1.0586,1.0586,13300000.0
2009-11-24 06:44:00,1.0586,1.0586,1.0586,1.0586,1600000.0
2009-11-24 06:45:00,1.0586,1.0586,1.0586,1.0586,9600000.0
2009-11-24 06:46:00,1.0586,1.05865,1.0585,1.05855,45600000.0
2009-11-24 06:47:00,1.05855,1.05855,1.05855,1.05855,8000000.0
2009-11-24 06:48:00,1.05855,1.05855,1.0584,1.05845,37700000.0
2009-11-24 06:49:00,1.05845,1.05845,1.05845,1.05845,57500000.0
2009-11-24 06:50:00,1.05845,1.05845,1.05845,1.05845,46000000.0
2009-11-24 06:51:00,1.05845,1.05855,1.0584,1.05845,55600000.0
2009-11-24 06:52:00,1.05845,1.05865,1.0584,1.05865,71300000.0
2009-11-24 06:53:00,1.05865,1.05875,1.0585,1.0586,51200000.0
2009-11-24 06:54:00,1.0586,1.0586,1.05825,1.05825,69800000.0
2009-11-24 06:55:00,1.05825,1.05825,1.05825,1.05825,38900000.0
2009-11-24 06:56:00,1.05825,1.05825,1.05825,1.05825,44600000.0
2009-11-24 06:57:00,1.05825,1.05825,1.05815,1.05815,32200000.0
2009-11-24 06:58:00,1.05815,1.05815,1.05815,1.05815,1100000.0
2009-11-24 06:59:00,1.05815,1.05815,1.05815,1.05815,4700000.0
2009-11-24 07:00:00,1.05815,1.05855,1.05815,1.05845,42000000.0
2009-11-24 07:01:00,1.05845,1.05855,1.05845,1.05855,19400000.0
2009-11-24 07:02:00,1.05855,1.05865,1.05855,1.05865,15200000.0
2009-11-24 07:03:00,1.05865,1.05875,1.05865,1.05875,64300000.0
2009-11-24 07:04:00,1.05875,1.05885,1.0587,1.05875,61200000.0
2009-11-24 07:05:00,1.05875,1.05875,1.05875,1.05875,29800000.0
2009-11-24 07:06:00,1.05875,1.05875,1.0587,1.05875,64600000.0
2009-11-24 07:07:00,1.05875,1.05875,1.05875,1.05875,9800000.0
2009-11-24 07:08:00,1.05875,1.05895,1.0587,1.0588,75200000.0
2009-11-24 07:09:00,1.05875,1.05875,1.05845,1.0585,51000000.0
2009-11-24 07:10:00,1.0585,1.0585,1.05845,1.05845,24500000.0
2009-11-24 07:11:00,1.05845,1.0586,1.05845,1.0586,16600000.0
2009-11-24 07:12:00,1.0586,1.0586,1.05825,1.0583,75300000.0
2009-11-24 07:13:00,1.0583,1.05835,1.0583,1.05835,2600000.0
2009-11-24 07:14:00,1.0583,1.0583,1.05815,1.05815,22300000.0
2009-11-24 07:15:00,1.05815,1.05815,1.05815,1.05815,500000.0
2009-11-24 07:16:00,1.05815,1.05815,1.05775,1.0579,84500000.0
2009-11-24 07:17:00,1.0579,1.0579,1.05785,1.05785,51800000.0
2009-11-24 07:18:00,1.05785,1.05845,1.05785,1.05825,82000000.0
2009-11-24 07:19:00,1.05825,1.05825,1.05825,1.05825,43300000.0
2009-11-24 07:20:00,1.05825,1.05825,1.05815,1.05815,12400000.0
2009-11-24 07:21:00,1.05815,1.05865,1.05815,1.05865,112500000.0
2009-11-24 07:22:00,1.0587,1.059,1.0587,1.059,42500000.0
2009-11-24 07:23:00,1.05895,1.05895,1.0588,1.05895,97200000.0
2009-11-24 07:24:00,1.05895,1.059,1.05875,1.0589,76500000.0
2009-11-24 07:25:00,1.05895,1.05895,1.0588,1.05885,63200000.0
2009-11-24 07:26:00,1.05885,1.05885,1.0586,1.05875,48200000.0
2009-11-24 07:27:00,1.0588,1.0588,1.0588,1.0588,1600000.0
2009-11-24 07:28:00,1.0588,1.0588,1.05865,1.05865,18900000.0
2009-11-24 07:29:00,1.05865,1.0587,1.0586,1.05865,61600000.0
2009-11-24 07:30:00,1.0586,1.05865,1.05835,1.05855,83200000.0
2009-11-24 07:31:00,1.05855,1.05855,1.0585,1.0585,12600000.0
2009-11-24 07:32:00,1.0585,1.0587,1.0585,1.0587,15600000.0
2009-11-24 07:33:00,1.05875,1.05875,1.05855,1.05855,62000000.0
2009-11-24 07:34:00,1.05855,1.05865,1.05855,1.05865,34100000.0
2009-11-24 07:35:00,1.05865,1.05895,1.05865,1.05895,78000000.0
2009-11-24 07:36:00,1.05895,1.05945,1.05895,1.05945,70200000.0
2009-11-24 07:37:00,1.05945,1.05945,1.0594,1.0594,64900000.0
2009-11-24 07:38:00,1.0594,1.05965,1.0594,1.05965,65600000.0
2009-11-24 07:39:00,1.05965,1.0601,1.05965,1.0601,80300000.0
2009-11-24 07:40:00,1.06015,1.06055,1.06015,1.0604,107300000.0
2009-11-24 07:41:00,1.06045,1.06045,1.06015,1.06025,163800000.0
2009-11-24 07:42:00,1.06025,1.0604,1.06015,1.06015,65800000.0
2009-11-24 07:43:00,1.06015,1.06045,1.06015,1.06045,45800000.0
2009-11-24 07:44:00,1.0604,1.06045,1.06025,1.06045,78600000.0
2009-11-24 07:45:00,1.0604,1.06075,1.06035,1.06065,106700000.0
2009-11-24 07:46:00,1.0606,1.0607,1.06055,1.06055,53300000.0
2009-11-24 07:47:00,1.06055,1.06075,1.06055,1.06075,33000000.0
2009-11-24 07:48:00,1.06075,1.06075,1.06075,1.06075,10000000.0
2009-11-24 07:49:00,1.06075,1.06075,1.06045,1.0605,115400000.0
2009-11-24 07:50:00,1.0604,1.06045,1.0604,1.06045,14200000.0
2009-11-24 07:51:00,1.0604,1.06045,1.0604,1.0604,18000000.0
2009-11-24 07:52:00,1.0604,1.0607,1.0604,1.06065,75900000.0
2009-11-24 07:53:00,1.06065,1.06065,1.06055,1.06055,38200000.0
2009-11-24 07:54:00,1.06055,1.06055,1.0605,1.0605,62900000.0
2009-11-24 07:55:00,1.0605,1.0605,1.05975,1.06035,137000000.0
2009-11-24 07:56:00,1.06035,1.06045,1.0601,1.0601,81500000.0
2009-11-24 07:57:00,1.0601,1.06025,1.0601,1.0602,28600000.0
2009-11-24 07:58:00,1.06025,1.06045,1.06025,1.0603,46200000.0
2009-11-24 07:59:00,1.06035,1.0605,1.06035,1.0605,76800000.0
2009-11-24 08:00:00,1.0605,1.0605,1.06015,1.06025,41500000.0
2009-11-24 08:01:00,1.06025,1.06025,1.06015,1.06025,20800000.0
2009-11-24 08:02:00,1.06025,1.06025,1.05975,1.06,45400000.0
2009-11-24 08:03:00,1.06,1.06,1.06,1.06,24000000.0
2009-11-24 08:04:00,1.06,1.06,1.06,1.06,19200000.0
2009-11-24 08:05:00,1.06,1.06045,1.05995,1.0604,48600000.0
2009-11-24 08:06:00,1.0604,1.06045,1.0604,1.06045,24400000.0
2009-11-24 08:07:00,1.06045,1.06045,1.0604,1.0604,26800000.0
2009-11-24 08:08:00,1.0604,1.06055,1.0604,1.06055,37600000.0
2009-11-24 08:09:00,1.06055,1.06055,1.06045,1.0605,26600000.0
2009-11-24 08:10:00,1.06045,1.06045,1.0603,1.06045,38800000.0
2009-11-24 08:11:00,1.06045,1.06045,1.0604,1.0604,46700000.0
2009-11-24 08:12:00,1.06035,1.0606,1.0603,1.0606,97300000.0
2009-11-24 08:13:00,1.06065,1.0608,1.06065,1.06075,67000000.0
2009-11-24 08:14:00,1.06075,1.06125,1.0607,1.06125,153300000.0
2009-11-24 08:15:00,1.06125,1.06155,1.0612,1.0615,122100000.0
2009-11-24 08:16:00,1.06155,1.06155,1.06115,1.06125,91200000.0
2009-11-24 08:17:00,1.0613,1.06135,1.06125,1.0613,61400000.0
2009-11-24 08:18:00,1.0613,1.06135,1.06125,1.06125,93600000.0
2009-11-24 08:19:00,1.0612,1.06135,1.0612,1.06125,67200000.0
2009-11-24 08:20:00,1.0613,1.06135,1.0612,1.06125,55600000.0
2009-11-24 08:21:00,1.06125,1.0613,1.06125,1.06125,33500000.0
2009-11-24 08:22:00,1.06125,1.06125,1.06125,1.06125,17000000.0
2009-11-24 08:23:00,1.0613,1.0613,1.0612,1.0612,46300000.0
2009-11-24 08:24:00,1.0612,1.06125,1.0612,1.06125,31800000.0
2009-11-24 08:25:00,1.06125,1.06135,1.06125,1.06125,43000000.0
2009-11-24 08:26:00,1.06125,1.0613,1.06125,1.06125,33400000.0
2009-11-24 08:27:00,1.06125,1.0615,1.06125,1.0615,43300000.0
2009-11-24 08:28:00,1.0615,1.06165,1.06145,1.06165,57300000.0
2009-11-24 08:29:00,1.0616,1.0616,1.06145,1.06145,38100000.0
2009-11-24 08:30:00,1.06145,1.06165,1.06145,1.0616,33800000.0
2009-11-24 08:31:00,1.06155,1.06165,1.0614,1.06145,35300000.0
2009-11-24 08:32:00,1.06145,1.06165,1.0614,1.06155,77600000.0
2009-11-24 08:33:00,1.06155,1.0616,1.0614,1.0616,34600000.0
2009-11-24 08:34:00,1.0616,1.06205,1.0616,1.062,124500000.0
2009-11-24 08:35:00,1.06205,1.0622,1.062,1.0621,82400000.0
2009-11-24 08:36:00,1.0621,1.0623,1.0621,1.0623,71600000.0
2009-11-24 08:37:00,1.06225,1.06225,1.06215,1.06215,91300000.0
2009-11-24 08:38:00,1.06215,1.0623,1.0621,1.06225,56200000.0
2009-11-24 08:39:00,1.06225,1.0624,1.06215,1.06215,114800000.0
2009-11-24 08:40:00,1.06215,1.06215,1.0621,1.06215,46900000.0
2009-11-24 08:41:00,1.06215,1.06245,1.06215,1.06235,87800000.0
2009-11-24 08:42:00,1.06235,1.06235,1.06235,1.06235,83200000.0
2009-11-24 08:43:00,1.06235,1.06235,1.0617,1.0617,293800001.0
2009-11-24 08:44:00,1.0617,1.0617,1.0614,1.06155,155199999.0
2009-11-24 08:45:00,1.06155,1.06165,1.0614,1.06165,56800000.0
2009-11-24 08:46:00,1.06165,1.06215,1.06165,1.06205,106100000.0
2009-11-24 08:47:00,1.06205,1.06205,1.0615,1.0617,161500000.0
2009-11-24 08:48:00,1.0617,1.06215,1.0617,1.06205,108500000.0
2009-11-24 08:49:00,1.06205,1.06215,1.06205,1.06205,149600000.0
2009-11-24 08:50:00,1.06205,1.06215,1.06195,1.06195,135400000.0
2009-11-24 08:51:00,1.06195,1.0621,1.0617,1.06175,111200000.0
2009-11-24 08:52:00,1.06175,1.06185,1.06175,1.06185,22400000.0
2009-11-24 08:53:00,1.06185,1.06185,1.06185,1.06185,30800000.0
2009-11-24 08:54:00,1.06185,1.06215,1.06185,1.06205,94000000.0
2009-11-24 08:55:00,1.06205,1.06215,1.06195,1.06215,80300000.0
2009-11-24 08:56:00,1.06215,1.06215,1.06215,1.06215,38600000.0
2009-11-24 08:57:00,1.06215,1.06215,1.06185,1.06205,43300000.0
2009-11-24 08:58:00,1.0621,1.0624,1.06205,1.06235,113800000.0
2009-11-24 08:59:00,1.06235,1.0624,1.06235,1.0624,24100000.0
2009-11-24 09:00:00,1.06235,1.0624,1.0621,1.06225,64800000.0
2009-11-24 09:01:00,1.06225,1.0625,1.06225,1.06235,57600000.0
2009-11-24 09:02:00,1.06235,1.06235,1.06215,1.06215,134100000.0
2009-11-24 09:03:00,1.06215,1.06225,1.06205,1.06225,88000000.0
2009-11-24 09:04:00,1.06225,1.0627,1.06225,1.0625,97400000.0
2009-11-24 09:05:00,1.06255,1.06265,1.06255,1.06265,38700000.0
2009-11-24 09:06:00,1.06275,1.06275,1.0626,1.06275,45600000.0
2009-11-24 09:07:00,1.06275,1.06285,1.0627,1.0627,21800000.0
2009-11-24 09:08:00,1.06265,1.0627,1.06265,1.06265,19300000.0
2009-11-24 09:09:00,1.0626,1.06265,1.0622,1.06245,164300000.0
2009-11-24 09:10:00,1.06245,1.0626,1.06235,1.0626,68400000.0
2009-11-24 09:11:00,1.0626,1.06285,1.0626,1.06265,74600000.0
2009-11-24 09:12:00,1.06265,1.0631,1.0626,1.06285,223200000.0
2009-11-24 09:13:00,1.0628,1.06285,1.06265,1.06265,122500000.0
2009-11-24 09:14:00,1.0626,1.0629,1.06235,1.0628,158000000.0
2009-11-24 09:15:00,1.0628,1.06325,1.0628,1.0631,285000000.0
2009-11-24 09:16:00,1.0631,1.06355,1.06305,1.0635,134800000.0
2009-11-24 09:17:00,1.06345,1.06345,1.0628,1.06295,175800000.0
2009-11-24 09:18:00,1.06295,1.0632,1.06285,1.0629,88400000.0
2009-11-24 09:19:00,1.0629,1.0629,1.0627,1.06275,105900000.0
2009-11-24 09:20:00,1.06275,1.0633,1.0627,1.06325,99000000.0
2009-11-24 09:21:00,1.06325,1.06325,1.0628,1.06305,267300000.0
2009-11-24 09:22:00,1.06305,1.06305,1.06265,1.0627,160300000.0
2009-11-24 09:23:00,1.0627,1.06325,1.0627,1.06315,221400000.0
2009-11-24 09:24:00,1.06315,1.0636,1.06315,1.06355,243000001.0
2009-11-24 09:25:00,1.06355,1.06355,1.0633,1.06335,157700000.0
2009-11-24 09:26:00,1.06335,1.0637,1.06335,1.0636,202200000.0
2009-11-24 09:27:00,1.0636,1.06375,1.06335,1.0634,259600000.0
2009-11-24 09:28:00,1.0634,1.06345,1.0629,1.063,239100000.0
2009-11-24 09:29:00,1.063,1.06325,1.0626,1.06325,152200000.0
2009-11-24 09:30:00,1.0632,1.0634,1.063,1.0632,396100000.0
2009-11-24 09:31:00,1.0632,1.0632,1.0629,1.06295,333999999.0
2009-11-24 09:32:00,1.06295,1.06325,1.0627,1.0632,220000000.0
2009-11-24 09:33:00,1.06325,1.06405,1.0632,1.06365,315300000.0
2009-11-24 09:34:00,1.06375,1.0643,1.06355,1.0642,111200000.0
2009-11-24 09:35:00,1.06425,1.0643,1.06415,1.06415,59900000.0
2009-11-24 09:36:00,1.06415,1.06415,1.06355,1.06375,165400000.0
2009-11-24 09:37:00,1.06375,1.0638,1.06365,1.06365,39800000.0
2009-11-24 09:38:00,1.0637,1.0637,1.06315,1.0632,108700000.0
2009-11-24 09:39:00,1.0632,1.06345,1.06305,1.06305,195500000.0
2009-11-24 09:40:00,1.06305,1.0631,1.063,1.063,152900000.0
2009-11-24 09:41:00,1.063,1.06305,1.0629,1.06295,109200000.0
2009-11-24 09:42:00,1.0629,1.06295,1.0628,1.0628,45800000.0
2009-11-24 09:43:00,1.06285,1.06315,1.0628,1.06315,92900000.0
2009-11-24 09:44:00,1.06315,1.0634,1.06315,1.06335,110700000.0
2009-11-24 09:45:00,1.06335,1.06335,1.0629,1.0629,111800000.0
2009-11-24 09:46:00,1.0629,1.063,1.0629,1.0629,110300000.0
2009-11-24 09:47:00,1.0629,1.0629,1.0627,1.0627,129500000.0
2009-11-24 09:48:00,1.0627,1.06295,1.06265,1.06285,127300000.0
2009-11-24 09:49:00,1.06285,1.0629,1.0628,1.0629,114500000.0
2009-11-24 09:50:00,1.0629,1.0629,1.0626,1.06265,281600000.0
2009-11-24 09:51:00,1.06265,1.06265,1.06265,1.06265,109900000.0
2009-11-24 09:52:00,1.06265,1.06275,1.06265,1.06265,287000001.0
2009-11-24 09:53:00,1.06265,1.06275,1.06255,1.06255,141600000.0
2009-11-24 09:54:00,1.06255,1.0626,1.06255,1.0626,99200000.0
2009-11-24 09:55:00,1.0626,1.06265,1.06235,1.06235,97199999.0
2009-11-24 09:56:00,1.06235,1.0624,1.06235,1.0624,106900000.0
2009-11-24 09:57:00,1.0624,1.06275,1.0624,1.06275,197400000.0
2009-11-24 09:58:00,1.0628,1.0628,1.06245,1.0625,98200000.0
2009-11-24 09:59:00,1.06255,1.06255,1.06215,1.0624,179799999.0
2009-11-24 10:00:00,1.0624,1.06275,1.0624,1.06255,151700000.0
2009-11-24 10:01:00,1.06255,1.06275,1.0625,1.06265,149000000.0
2009-11-24 10:02:00,1.06265,1.06265,1.0624,1.0624,247100000.0
2009-11-24 10:03:00,1.06235,1.0626,1.06235,1.06255,127100000.0
2009-11-24 10:04:00,1.06275,1.06325,1.06275,1.06325,246400000.0
2009-11-24 10:05:00,1.06325,1.06335,1.0631,1.0633,165100000.0
2009-11-24 10:06:00,1.0633,1.0633,1.06305,1.06305,204900000.0
2009-11-24 10:07:00,1.06305,1.0633,1.06295,1.0633,271600000.0
2009-11-24 10:08:00,1.0633,1.06375,1.06325,1.0633,135000000.0
2009-11-24 10:09:00,1.06325,1.0633,1.063,1.0633,228300000.0
2009-11-24 10:10:00,1.0633,1.0633,1.06285,1.06285,188800000.0
2009-11-24 10:11:00,1.06285,1.0629,1.0627,1.0629,260400000.0
2009-11-24 10:12:00,1.06295,1.06295,1.0623,1.06245,144200000.0
2009-11-24 10:13:00,1.06245,1.063,1.06245,1.0629,147200001.0
2009-11-24 10:14:00,1.0629,1.0629,1.06255,1.06255,310900000.0
2009-11-24 10:15:00,1.06255,1.0628,1.0625,1.06255,313800000.0
2009-11-24 10:16:00,1.06255,1.063,1.06255,1.063,113500000.0
2009-11-24 10:17:00,1.063,1.06325,1.06295,1.0632,90500000.0
2009-11-24 10:18:00,1.06325,1.0633,1.0631,1.0633,180800000.0
2009-11-24 10:19:00,1.0633,1.0633,1.06275,1.06285,119100000.0
2009-11-24 10:20:00,1.06275,1.06285,1.0625,1.06255,178100000.0
2009-11-24 10:21:00,1.0626,1.0626,1.0624,1.0624,30800000.0
2009-11-24 10:22:00,1.06245,1.06245,1.06245,1.06245,60200000.0
2009-11-24 10:23:00,1.06245,1.06245,1.06215,1.06225,103600000.0
2009-11-24 10:24:00,1.06225,1.06225,1.0618,1.0618,96200001.0
2009-11-24 10:25:00,1.0618,1.06195,1.06175,1.0618,122400000.0
2009-11-24 10:26:00,1.0618,1.0621,1.06175,1.0621,170000000.0
2009-11-24 10:27:00,1.0621,1.0621,1.06145,1.06175,446199999.0
2009-11-24 10:28:00,1.06175,1.06205,1.06175,1.06205,163900000.0
2009-11-24 10:29:00,1.06205,1.0623,1.0619,1.0623,299300000.0
2009-11-24 10:30:00,1.06225,1.0623,1.06215,1.06215,58800000.0
2009-11-24 10:31:00,1.06215,1.0622,1.06215,1.06215,12100000.0
2009-11-24 10:32:00,1.0621,1.0624,1.062,1.0624,130900000.0
2009-11-24 10:33:00,1.0624,1.06275,1.06235,1.06275,101400000.0
2009-11-24 10:34:00,1.06275,1.06275,1.06245,1.06255,78600000.0
2009-11-24 10:35:00,1.0625,1.0625,1.0624,1.0624,97700000.0
2009-11-24 10:36:00,1.0624,1.06245,1.06215,1.06245,104900000.0
2009-11-24 10:37:00,1.0624,1.06255,1.0624,1.06255,69500000.0
2009-11-24 10:38:00,1.06255,1.06295,1.06255,1.06285,195100000.0
2009-11-24 10:39:00,1.06285,1.06285,1.0628,1.06285,57900000.0
2009-11-24 10:40:00,1.06285,1.06295,1.0628,1.06295,57300000.0
2009-11-24 10:41:00,1.06295,1.06295,1.06285,1.06285,55300000.0
2009-11-24 10:42:00,1.06285,1.06295,1.0627,1.06295,90000000.0
2009-11-24 10:43:00,1.06295,1.06295,1.06285,1.06295,101800000.0
2009-11-24 10:44:00,1.06295,1.0631,1.0629,1.06305,56700000.0
2009-11-24 10:45:00,1.06305,1.0631,1.06285,1.06295,84500000.0
2009-11-24 10:46:00,1.06295,1.06305,1.06285,1.06305,109400000.0
2009-11-24 10:47:00,1.06305,1.06305,1.0624,1.0624,186800000.0
2009-11-24 10:48:00,1.0624,1.06245,1.0618,1.062,202700000.0
2009-11-24 10:49:00,1.062,1.0624,1.062,1.06225,178300000.0
2009-11-24 10:50:00,1.06225,1.06235,1.06225,1.0623,73700000.0
2009-11-24 10:51:00,1.06235,1.0624,1.06175,1.06175,201400000.0
2009-11-24 10:52:00,1.06175,1.06175,1.0617,1.0617,71000000.0
2009-11-24 10:53:00,1.06165,1.06195,1.06165,1.0618,101200000.0
2009-11-24 10:54:00,1.0618,1.06185,1.06165,1.06175,151800000.0
2009-11-24 10:55:00,1.06175,1.06205,1.06175,1.06205,193400000.0
2009-11-24 10:56:00,1.0621,1.06215,1.06185,1.0619,408300000.0
2009-11-24 10:57:00,1.0619,1.0619,1.0618,1.0619,232700000.0
2009-11-24 10:58:00,1.0619,1.062,1.0618,1.06185,269000000.0
2009-11-24 10:59:00,1.06185,1.062,1.06185,1.062,373599999.0
2009-11-24 11:00:00,1.06205,1.06205,1.0612,1.0615,206700000.0
2009-11-24 11:01:00,1.0615,1.0616,1.06125,1.0613,215500000.0
2009-11-24 11:02:00,1.0613,1.0614,1.06095,1.06135,255700000.0
2009-11-24 11:03:00,1.06135,1.06175,1.0612,1.0617,202000000.0
2009-11-24 11:04:00,1.06165,1.06215,1.06165,1.06205,159600000.0
2009-11-24 11:05:00,1.0621,1.06225,1.0621,1.06215,241200000.0
2009-11-24 11:06:00,1.0622,1.06245,1.062,1.06235,203100000.0
2009-11-24 11:07:00,1.06235,1.06235,1.0623,1.0623,190300000.0
2009-11-24 11:08:00,1.06225,1.06235,1.06225,1.06235,164900000.0
2009-11-24 11:09:00,1.0623,1.06285,1.0623,1.0626,150200000.0
2009-11-24 11:10:00,1.06255,1.06255,1.0622,1.06225,273500000.0
2009-11-24 11:11:00,1.0623,1.0623,1.06195,1.06195,82300000.0
2009-11-24 11:12:00,1.06195,1.06215,1.06195,1.06215,114600000.0
2009-11-24 11:13:00,1.0621,1.06215,1.0618,1.0619,97300000.0
2009-11-24 11:14:00,1.0619,1.06195,1.0617,1.0619,171200000.0
2009-11-24 11:15:00,1.06185,1.062,1.0618,1.062,136700000.0
2009-11-24 11:16:00,1.06205,1.0622,1.06205,1.06215,176300000.0
2009-11-24 11:17:00,1.06215,1.06235,1.0621,1.06225,180000000.0
2009-11-24 11:18:00,1.06225,1.06225,1.06205,1.06215,183400000.0
2009-11-24 11:19:00,1.06215,1.06225,1.0621,1.06225,93800000.0
2009-11-24 11:20:00,1.0622,1.0622,1.06215,1.06215,50800000.0
2009-11-24 11:21:00,1.06215,1.06215,1.0618,1.0621,142300000.0
2009-11-24 11:22:00,1.06215,1.0627,1.06215,1.0626,257900000.0
2009-11-24 11:23:00,1.0626,1.06275,1.0625,1.06255,211700001.0
2009-11-24 11:24:00,1.06255,1.06255,1.06235,1.06255,261100000.0
2009-11-24 11:25:00,1.06255,1.0627,1.06235,1.0627,128700000.0
2009-11-24 11:26:00,1.0628,1.0628,1.0623,1.06235,223200000.0
2009-11-24 11:27:00,1.06235,1.0624,1.06225,1.06225,82000000.0
2009-11-24 11:28:00,1.06225,1.06225,1.0618,1.0618,167900000.0
2009-11-24 11:29:00,1.0618,1.06205,1.06175,1.06185,74400000.0
2009-11-24 11:30:00,1.0619,1.062,1.0617,1.0618,111700000.0
2009-11-24 11:31:00,1.0619,1.062,1.0618,1.0619,97200000.0
2009-11-24 11:32:00,1.0619,1.062,1.06165,1.062,118500000.0
2009-11-24 11:33:00,1.062,1.062,1.0617,1.06175,71400000.0
2009-11-24 11:34:00,1.06175,1.06175,1.06145,1.0615,116600000.0
2009-11-24 11:35:00,1.0615,1.06165,1.06135,1.0615,65800000.0
2009-11-24 11:36:00,1.06145,1.06155,1.06145,1.06155,8000000.0
2009-11-24 11:37:00,1.06155,1.0616,1.06125,1.0613,20500000.0
2009-11-24 11:38:00,1.0613,1.0613,1.06095,1.0612,92200000.0
2009-11-24 11:39:00,1.0612,1.0615,1.0612,1.06135,128200000.0
2009-11-24 11:40:00,1.06145,1.0615,1.06125,1.06145,180100000.0
2009-11-24 11:41:00,1.06145,1.06155,1.06145,1.0615,19000000.0
2009-11-24 11:42:00,1.0615,1.0615,1.0615,1.0615,2400000.0
2009-11-24 11:43:00,1.0615,1.0615,1.06145,1.0615,63000000.0
2009-11-24 11:44:00,1.06155,1.0616,1.06155,1.0616,9600000.0
2009-11-24 11:45:00,1.06155,1.0616,1.06155,1.0616,11200000.0
2009-11-24 11:46:00,1.0616,1.0616,1.0616,1.0616,3200000.0
2009-11-24 11:47:00,1.06155,1.06155,1.06135,1.0615,98400000.0
2009-11-24 11:48:00,1.06145,1.06155,1.0614,1.0614,119500000.0
2009-11-24 11:49:00,1.0614,1.0614,1.0613,1.0614,58900000.0
2009-11-24 11:50:00,1.0614,1.0614,1.0614,1.0614,28800000.0
2009-11-24 11:51:00,1.0614,1.06145,1.0614,1.06145,54400000.0
2009-11-24 11:52:00,1.06145,1.06155,1.0614,1.06155,78400000.0
2009-11-24 11:53:00,1.06145,1.06155,1.06145,1.06155,49100000.0
2009-11-24 11:54:00,1.06155,1.0616,1.06155,1.0616,11200000.0
2009-11-24 11:55:00,1.06155,1.06155,1.0613,1.0613,64900000.0
2009-11-24 11:56:00,1.0613,1.0613,1.06125,1.06125,19600000.0
2009-11-24 11:57:00,1.0613,1.06135,1.06125,1.06135,104700000.0
2009-11-24 11:58:00,1.06135,1.06145,1.06135,1.06145,119100000.0
2009-11-24 11:59:00,1.06145,1.06165,1.06145,1.06165,57500000.0
2009-11-24 12:00:00,1.06165,1.06175,1.0614,1.0616,105900000.0
2009-11-24 12:01:00,1.0616,1.06175,1.0616,1.06175,63200000.0
2009-11-24 12:02:00,1.06175,1.0618,1.06175,1.0618,59400000.0
2009-11-24 12:03:00,1.0618,1.0618,1.0617,1.0617,30500000.0
2009-11-24 12:04:00,1.06165,1.0617,1.06155,1.0616,36000000.0
2009-11-24 12:05:00,1.06155,1.06155,1.0611,1.0611,138100000.0
2009-11-24 12:06:00,1.06105,1.0611,1.0607,1.0607,117300000.0
2009-11-24 12:07:00,1.0607,1.0608,1.06,1.06015,210100000.0
2009-11-24 12:08:00,1.06015,1.06015,1.0598,1.0599,264600000.0
2009-11-24 12:09:00,1.06,1.06,1.0598,1.05985,59100000.0
2009-11-24 12:10:00,1.05985,1.05995,1.0596,1.05975,201000000.0
2009-11-24 12:11:00,1.05975,1.0603,1.05975,1.06,115100000.0
2009-11-24 12:12:00,1.06005,1.0606,1.06005,1.0606,146400000.0
2009-11-24 12:13:00,1.0606,1.0607,1.06055,1.06055,162900000.0
2009-11-24 12:14:00,1.06055,1.06055,1.06025,1.06025,153600000.0
2009-11-24 12:15:00,1.06025,1.06045,1.06015,1.06045,117900000.0
2009-11-24 12:16:00,1.06045,1.06045,1.06035,1.0604,164900000.0
2009-11-24 12:17:00,1.0604,1.06045,1.06025,1.06025,53900000.0
2009-11-24 12:18:00,1.06025,1.06025,1.05975,1.0598,223800000.0
2009-11-24 12:19:00,1.0598,1.05985,1.0594,1.0594,286700000.0
2009-11-24 12:20:00,1.0594,1.0596,1.05925,1.0596,210300000.0
2009-11-24 12:21:00,1.0596,1.0598,1.0596,1.0598,42600000.0
2009-11-24 12:22:00,1.05985,1.05985,1.0596,1.0596,101500000.0
2009-11-24 12:23:00,1.05965,1.05965,1.05935,1.05945,234600000.0
2009-11-24 12:24:00,1.05945,1.0595,1.0594,1.0594,34100000.0
2009-11-24 12:25:00,1.05945,1.05955,1.05945,1.0595,64600000.0
2009-11-24 12:26:00,1.0595,1.0596,1.0595,1.05955,43200000.0
2009-11-24 12:27:00,1.0596,1.0598,1.05955,1.0597,152200000.0
2009-11-24 12:28:00,1.05975,1.06005,1.0596,1.06005,56600000.0
2009-11-24 12:29:00,1.06,1.0601,1.0594,1.0594,159700000.0
2009-11-24 12:30:00,1.05945,1.0597,1.05945,1.05955,253000000.0
2009-11-24 12:31:00,1.0595,1.0595,1.059,1.0592,229200000.0
2009-11-24 12:32:00,1.0592,1.0592,1.05905,1.05905,57600000.0
2009-11-24 12:33:00,1.05905,1.05925,1.05905,1.05915,43600000.0
2009-11-24 12:34:00,1.05915,1.05925,1.0591,1.0591,46500000.0
2009-11-24 12:35:00,1.0591,1.05915,1.05865,1.05875,196799999.0
2009-11-24 12:36:00,1.0587,1.0589,1.0587,1.0588,34300000.0
2009-11-24 12:37:00,1.0588,1.05885,1.05855,1.0586,94200000.0
2009-11-24 12:38:00,1.0586,1.05875,1.0586,1.0587,26700000.0
2009-11-24 12:39:00,1.05875,1.0588,1.0585,1.05875,188100000.0
2009-11-24 12:40:00,1.0588,1.059,1.0588,1.0588,75800000.0
2009-11-24 12:41:00,1.05885,1.0595,1.05875,1.05935,142700000.0
2009-11-24 12:42:00,1.0593,1.0593,1.0591,1.0593,140100000.0
2009-11-24 12:43:00,1.0593,1.0593,1.059,1.05905,117500000.0
2009-11-24 12:44:00,1.05905,1.05905,1.059,1.059,70000000.0
2009-11-24 12:45:00,1.059,1.059,1.05865,1.0587,177700000.0
2009-11-24 12:46:00,1.0587,1.0588,1.05855,1.05855,126000000.0
2009-11-24 12:47:00,1.0586,1.05865,1.05855,1.0586,78400000.0
2009-11-24 12:48:00,1.0586,1.0586,1.0586,1.0586,13600000.0
2009-11-24 12:49:00,1.05865,1.0589,1.0586,1.0589,93500000.0
2009-11-24 12:50:00,1.0589,1.0591,1.05885,1.05905,130600000.0
2009-11-24 12:51:00,1.0591,1.05915,1.05875,1.0589,78500000.0
2009-11-24 12:52:00,1.0589,1.0593,1.0589,1.0592,89600000.0
2009-11-24 12:53:00,1.05945,1.05955,1.05945,1.05945,75100000.0
2009-11-24 12:54:00,1.05945,1.0596,1.0594,1.0594,126200000.0
2009-11-24 12:55:00,1.05935,1.0595,1.05935,1.0594,220900000.0
2009-11-24 12:56:00,1.05945,1.05955,1.05935,1.05955,93500000.0
2009-11-24 12:57:00,1.05955,1.0597,1.0595,1.05955,87100000.0
2009-11-24 12:58:00,1.0595,1.0595,1.05935,1.05935,179200000.0
2009-11-24 12:59:00,1.05935,1.05935,1.0591,1.05915,117700000.0
2009-11-24 13:00:00,1.05915,1.05935,1.05915,1.05935,26400000.0
2009-11-24 13:01:00,1.05935,1.0594,1.05915,1.0592,74300000.0
2009-11-24 13:02:00,1.05935,1.05945,1.0593,1.05935,86200000.0
2009-11-24 13:03:00,1.05935,1.05945,1.05935,1.05935,136400000.0
2009-11-24 13:04:00,1.05935,1.05935,1.059,1.05915,205300000.0
2009-11-24 13:05:00,1.05915,1.0596,1.05915,1.0594,121800000.0
2009-11-24 13:06:00,1.05945,1.05955,1.05935,1.0595,107900000.0
2009-11-24 13:07:00,1.05955,1.05985,1.05955,1.05985,50700000.0
2009-11-24 13:08:00,1.0598,1.0601,1.0598,1.06,125299999.0
2009-11-24 13:09:00,1.06,1.06015,1.0599,1.05995,154600000.0
2009-11-24 13:10:00,1.06,1.06005,1.05985,1.06,264300000.0
2009-11-24 13:11:00,1.06,1.06005,1.06,1.06,142600000.0
2009-11-24 13:12:00,1.06,1.06,1.0599,1.0599,176300000.0
2009-11-24 13:13:00,1.0599,1.0601,1.0599,1.0601,58500000.0
2009-11-24 13:14:00,1.0601,1.06025,1.06,1.0602,130300000.0
2009-11-24 13:15:00,1.0602,1.0604,1.0602,1.0604,258200000.0
2009-11-24 13:16:00,1.0604,1.0604,1.06025,1.0603,194900000.0
2009-11-24 13:17:00,1.0603,1.0604,1.0602,1.06025,145100000.0
2009-11-24 13:18:00,1.06035,1.06035,1.06025,1.06035,105100000.0
2009-11-24 13:19:00,1.06035,1.06035,1.06,1.0601,145100000.0
2009-11-24 13:20:00,1.06,1.06005,1.0599,1.0599,259800000.0
2009-11-24 13:21:00,1.0599,1.05995,1.0598,1.05995,105300000.0
2009-11-24 13:22:00,1.06005,1.06005,1.05995,1.06,68800000.0
2009-11-24 13:23:00,1.05995,1.06025,1.05995,1.06015,188600000.0
2009-11-24 13:24:00,1.06025,1.06045,1.06015,1.06025,175100000.0
2009-11-24 13:25:00,1.06025,1.0604,1.06015,1.0603,154700000.0
2009-11-24 13:26:00,1.0603,1.06035,1.06025,1.06025,108000000.0
2009-11-24 13:27:00,1.06025,1.0603,1.06015,1.0602,64500000.0
2009-11-24 13:28:00,1.06025,1.06045,1.06025,1.06035,72500000.0
2009-11-24 13:29:00,1.06035,1.06035,1.0602,1.0603,214200001.0
2009-11-24 13:30:00,1.06035,1.06035,1.05995,1.06025,146800000.0
2009-11-24 13:31:00,1.06025,1.06065,1.05995,1.0606,387800004.0
2009-11-24 13:32:00,1.0606,1.0607,1.0606,1.06065,331700000.0
2009-11-24 13:33:00,1.0606,1.06065,1.06055,1.06055,301000001.0
2009-11-24 13:34:00,1.0606,1.0606,1.0606,1.0606,40200000.0
2009-11-24 13:35:00,1.0606,1.06065,1.0605,1.0605,287400000.0
2009-11-24 13:36:00,1.06055,1.06065,1.0605,1.06055,236800000.0
2009-11-24 13:37:00,1.06055,1.06065,1.06045,1.0606,311900001.0
2009-11-24 13:38:00,1.06065,1.06065,1.0605,1.0606,268199998.0
2009-11-24 13:39:00,1.0606,1.0606,1.06055,1.0606,20300000.0
2009-11-24 13:40:00,1.0606,1.06065,1.06055,1.06065,77000000.0
2009-11-24 13:41:00,1.0607,1.0607,1.0606,1.0607,309300000.0
2009-11-24 13:42:00,1.06075,1.06075,1.0607,1.0607,8000000.0
2009-11-24 13:43:00,1.06075,1.06075,1.0606,1.06075,86600000.0
2009-11-24 13:44:00,1.06075,1.0608,1.0606,1.0608,183700000.0
2009-11-24 13:45:00,1.0608,1.0608,1.0606,1.0607,79100000.0
2009-11-24 13:46:00,1.0607,1.0607,1.06055,1.0607,512800001.0
2009-11-24 13:47:00,1.06075,1.06085,1.0607,1.06085,130900000.0
2009-11-24 13:48:00,1.0609,1.0609,1.06075,1.0608,136800000.0
2009-11-24 13:49:00,1.0608,1.06085,1.0608,1.06085,4800000.0
2009-11-24 13:50:00,1.06085,1.06085,1.0606,1.06075,109700000.0
2009-11-24 13:51:00,1.06075,1.0608,1.06065,1.06065,162200000.0
2009-11-24 13:52:00,1.06065,1.06085,1.06065,1.0608,183200000.0
2009-11-24 13:53:00,1.06085,1.06085,1.06085,1.06085,20500000.0
2009-11-24 13:54:00,1.06085,1.0609,1.0608,1.0609,40400000.0
2009-11-24 13:55:00,1.0609,1.0609,1.06085,1.0609,71400000.0
2009-11-24 13:56:00,1.0609,1.06115,1.06085,1.06115,45000000.0
2009-11-24 13:57:00,1.06115,1.06115,1.06105,1.06115,22100000.0
2009-11-24 13:58:00,1.06105,1.06115,1.0609,1.061,59100000.0
2009-11-24 13:59:00,1.06105,1.06105,1.06065,1.06065,90700000.0
2009-11-24 14:00:00,1.0607,1.0609,1.06065,1.06085,69300000.0
2009-11-24 14:01:00,1.06085,1.0609,1.0605,1.0605,49000000.0
2009-11-24 14:02:00,1.0605,1.0605,1.0605,1.0605,7000000.0
2009-11-24 14:03:00,1.06045,1.06045,1.06035,1.06035,87700000.0
2009-11-24 14:04:00,1.06035,1.0604,1.06035,1.0604,21200000.0
2009-11-24 14:05:00,1.06035,1.06035,1.06025,1.06025,42800000.0
2009-11-24 14:06:00,1.06025,1.06025,1.0602,1.06025,7200000.0
2009-11-24 14:07:00,1.06025,1.06035,1.06015,1.06025,210200000.0
2009-11-24 14:08:00,1.06025,1.06025,1.05995,1.05995,193100000.0
2009-11-24 14:09:00,1.05995,1.05995,1.05905,1.0592,290600000.0
2009-11-24 14:10:00,1.0591,1.05925,1.05865,1.05895,313500000.0
2009-11-24 14:11:00,1.05895,1.05905,1.0587,1.05875,302700002.0
2009-11-24 14:12:00,1.05885,1.05905,1.05865,1.059,220500000.0
2009-11-24 14:13:00,1.059,1.05905,1.05895,1.059,75300000.0
2009-11-24 14:14:00,1.05905,1.05915,1.05895,1.05905,118100000.0
2009-11-24 14:15:00,1.059,1.0592,1.059,1.05915,171900001.0
2009-11-24 14:16:00,1.05925,1.0595,1.05925,1.0595,31100000.0
2009-11-24 14:17:00,1.0594,1.0594,1.05915,1.0592,209899999.0
2009-11-24 14:18:00,1.05915,1.05915,1.05835,1.0586,372900000.0
2009-11-24 14:19:00,1.0586,1.0587,1.0585,1.05855,92100000.0
2009-11-24 14:20:00,1.05855,1.05855,1.05835,1.0585,132300000.0
2009-11-24 14:21:00,1.05855,1.05855,1.05795,1.058,209300000.0
2009-11-24 14:22:00,1.058,1.058,1.05765,1.05785,160400000.0
2009-11-24 14:23:00,1.0579,1.05815,1.0578,1.0578,140600000.0
2009-11-24 14:24:00,1.0578,1.0583,1.05765,1.0582,326400000.0
2009-11-24 14:25:00,1.0582,1.05835,1.0579,1.05795,134300000.0
2009-11-24 14:26:00,1.05795,1.058,1.0579,1.0579,75800000.0
2009-11-24 14:27:00,1.05785,1.05785,1.0573,1.05745,289000000.0
2009-11-24 14:28:00,1.05745,1.0577,1.05725,1.0577,115300000.0
2009-11-24 14:29:00,1.0577,1.05805,1.05745,1.058,221200000.0
2009-11-24 14:30:00,1.05795,1.05805,1.0578,1.05805,209500000.0
2009-11-24 14:31:00,1.058,1.05805,1.05795,1.058,156100000.0
2009-11-24 14:32:00,1.058,1.05815,1.05795,1.058,191600000.0
2009-11-24 14:33:00,1.058,1.05805,1.058,1.05805,77300000.0
2009-11-24 14:34:00,1.05805,1.05805,1.05795,1.058,79400000.0
2009-11-24 14:35:00,1.058,1.05805,1.05795,1.05805,24000000.0
2009-11-24 14:36:00,1.05805,1.05805,1.058,1.05805,11200000.0
2009-11-24 14:37:00,1.05805,1.0581,1.0579,1.05805,191000000.0
2009-11-24 14:38:00,1.05815,1.05825,1.0581,1.05825,233500000.0
2009-11-24 14:39:00,1.05825,1.05835,1.05825,1.0583,116700000.0
2009-11-24 14:40:00,1.05825,1.05825,1.05805,1.0581,78400000.0
2009-11-24 14:41:00,1.058,1.0581,1.058,1.058,42400000.0
2009-11-24 14:42:00,1.058,1.0581,1.058,1.0581,18300000.0
2009-11-24 14:43:00,1.0581,1.0582,1.05795,1.05805,119900000.0
2009-11-24 14:44:00,1.05805,1.0581,1.05795,1.05805,161100000.0
2009-11-24 14:45:00,1.05805,1.05825,1.05805,1.0582,116800000.0
2009-11-24 14:46:00,1.05815,1.0583,1.0581,1.0582,243300000.0
2009-11-24 14:47:00,1.0582,1.05825,1.058,1.0581,142700000.0
2009-11-24 14:48:00,1.0581,1.05835,1.0581,1.0582,60000000.0
2009-11-24 14:49:00,1.05815,1.05855,1.0581,1.0583,189500000.0
2009-11-24 14:50:00,1.0583,1.0583,1.058,1.05805,190300000.0
2009-11-24 14:51:00,1.05805,1.05815,1.05805,1.05805,82700000.0
2009-11-24 14:52:00,1.0581,1.0583,1.05805,1.0581,115000000.0
2009-11-24 14:53:00,1.0581,1.05825,1.0581,1.05825,18800000.0
2009-11-24 14:54:00,1.05825,1.05845,1.0582,1.05835,154299999.0
2009-11-24 14:55:00,1.05835,1.0584,1.0582,1.05825,61600000.0
2009-11-24 14:56:00,1.05825,1.05825,1.0582,1.0582,16100000.0
2009-11-24 14:57:00,1.0582,1.0582,1.05755,1.0576,57100000.0
2009-11-24 14:58:00,1.0576,1.0576,1.05755,1.05755,226400000.0
2009-11-24 14:59:00,1.05755,1.05765,1.05755,1.05765,153200000.0
2009-11-24 15:00:00,1.05765,1.0578,1.05725,1.0573,114700000.0
2009-11-24 15:01:00,1.0572,1.0573,1.0571,1.0573,183200000.0
2009-11-24 15:02:00,1.05725,1.05725,1.05705,1.05705,62200000.0
2009-11-24 15:03:00,1.057,1.05705,1.05695,1.05705,137500000.0
2009-11-24 15:04:00,1.05705,1.05725,1.057,1.05725,310400000.0
2009-11-24 15:05:00,1.05725,1.05755,1.05725,1.05755,318900000.0
2009-11-24 15:06:00,1.0575,1.05765,1.05745,1.0576,249099999.0
2009-11-24 15:07:00,1.0576,1.05765,1.05755,1.0576,105499998.0
2009-11-24 15:08:00,1.0576,1.0576,1.05745,1.05745,187100000.0
2009-11-24 15:09:00,1.05745,1.05745,1.0574,1.05745,220999998.0
2009-11-24 15:10:00,1.05745,1.05765,1.05745,1.05755,182000000.0
2009-11-24 15:11:00,1.05755,1.05755,1.05715,1.05715,209500000.0
2009-11-24 15:12:00,1.05715,1.05725,1.05655,1.0566,146900000.0
2009-11-24 15:13:00,1.0566,1.05665,1.0562,1.0564,350800000.0
2009-11-24 15:14:00,1.05635,1.0567,1.05625,1.05635,242500000.0
2009-11-24 15:15:00,1.05635,1.0567,1.0562,1.0567,142500000.0
2009-11-24 15:16:00,1.0567,1.05725,1.0567,1.057,193000000.0
2009-11-24 15:17:00,1.057,1.05705,1.05695,1.05705,33600000.0
2009-11-24 15:18:00,1.05705,1.0571,1.05695,1.05705,53600000.0
2009-11-24 15:19:00,1.057,1.05705,1.05695,1.05705,58000000.0
2009-11-24 15:20:00,1.05705,1.05725,1.05675,1.05675,162400000.0
2009-11-24 15:21:00,1.05685,1.0572,1.0568,1.0572,136400000.0
2009-11-24 15:22:00,1.05715,1.0572,1.0568,1.05685,160400001.0
2009-11-24 15:23:00,1.0568,1.05705,1.05675,1.0569,317400000.0
2009-11-24 15:24:00,1.0569,1.057,1.0569,1.0569,110000000.0
2009-11-24 15:25:00,1.0569,1.057,1.0567,1.05675,147000000.0
2009-11-24 15:26:00,1.05685,1.05695,1.05675,1.05685,183600000.0
2009-11-24 15:27:00,1.0568,1.05685,1.0568,1.05685,75600000.0
2009-11-24 15:28:00,1.05685,1.05705,1.05685,1.05705,48800000.0
2009-11-24 15:29:00,1.057,1.0571,1.0566,1.05675,226600000.0
2009-11-24 15:30:00,1.0569,1.05735,1.0569,1.05725,121400000.0
2009-11-24 15:31:00,1.0573,1.0576,1.05705,1.05705,291900000.0
2009-11-24 15:32:00,1.0571,1.05725,1.05675,1.057,234100000.0
2009-11-24 15:33:00,1.057,1.05775,1.057,1.05775,225900000.0
2009-11-24 15:34:00,1.05775,1.0586,1.05735,1.0586,144400000.0
2009-11-24 15:35:00,1.05855,1.0587,1.05795,1.0581,416900000.0
2009-11-24 15:36:00,1.0581,1.0584,1.05785,1.0582,283800000.0
2009-11-24 15:37:00,1.0582,1.0586,1.0582,1.05855,175100000.0
2009-11-24 15:38:00,1.05855,1.0587,1.0585,1.0587,89300000.0
2009-11-24 15:39:00,1.05875,1.0589,1.05855,1.0589,463200000.0
2009-11-24 15:40:00,1.0589,1.059,1.0587,1.0588,636399997.0
2009-11-24 15:41:00,1.0588,1.05885,1.05835,1.0585,518000000.0
2009-11-24 15:42:00,1.0585,1.0585,1.0583,1.0584,300100001.0
2009-11-24 15:43:00,1.0584,1.05845,1.0577,1.05775,393400000.0
2009-11-24 15:44:00,1.05775,1.0578,1.05695,1.05715,639700000.0
2009-11-24 15:45:00,1.05715,1.0574,1.05705,1.05705,392200000.0
2009-11-24 15:46:00,1.05705,1.0578,1.05705,1.05755,247800000.0
2009-11-24 15:47:00,1.05755,1.05755,1.05705,1.05715,268600000.0
2009-11-24 15:48:00,1.05725,1.05745,1.05725,1.05725,231300000.0
2009-11-24 15:49:00,1.0572,1.0572,1.05695,1.05695,225800000.0
2009-11-24 15:50:00,1.05695,1.05725,1.05665,1.05705,468599998.0
2009-11-24 15:51:00,1.05705,1.05745,1.05705,1.0573,274200000.0
2009-11-24 15:52:00,1.0573,1.0578,1.05715,1.0577,371199999.0
2009-11-24 15:53:00,1.0577,1.05775,1.05745,1.0575,449100000.0
2009-11-24 15:54:00,1.0575,1.058,1.0574,1.05775,229400000.0
2009-11-24 15:55:00,1.05775,1.058,1.05765,1.05785,404100000.0
2009-11-24 15:56:00,1.05785,1.05785,1.0577,1.0577,305300000.0
2009-11-24 15:57:00,1.05775,1.05775,1.05735,1.05735,319300000.0
2009-11-24 15:58:00,1.05735,1.0578,1.05735,1.0577,382400000.0
2009-11-24 15:59:00,1.05775,1.0579,1.0577,1.05775,221300000.0
2009-11-24 16:00:00,1.05775,1.05835,1.0577,1.05785,457799999.0
2009-11-24 16:01:00,1.05785,1.0579,1.0574,1.05785,575700001.0
2009-11-24 16:02:00,1.0578,1.0578,1.05705,1.05715,568299999.0
2009-11-24 16:03:00,1.05715,1.05725,1.0569,1.0569,393500000.0
2009-11-24 16:04:00,1.0569,1.0569,1.0565,1.05675,696999999.0
2009-11-24 16:05:00,1.05675,1.05675,1.05655,1.05665,406400001.0
2009-11-24 16:06:00,1.05665,1.05665,1.05635,1.05665,298700000.0
2009-11-24 16:07:00,1.0566,1.0566,1.05645,1.0565,431100000.0
2009-11-24 16:08:00,1.05655,1.05685,1.05655,1.05685,105300000.0
2009-11-24 16:09:00,1.05685,1.0574,1.05685,1.0573,148000000.0
2009-11-24 16:10:00,1.0574,1.05745,1.05725,1.05745,348500001.0
2009-11-24 16:11:00,1.05745,1.05755,1.0574,1.05745,201500000.0
2009-11-24 16:12:00,1.05745,1.0576,1.05735,1.0575,562300000.0
2009-11-24 16:13:00,1.0575,1.05755,1.0573,1.05735,297700000.0
2009-11-24 16:14:00,1.05735,1.0577,1.05735,1.05765,469200000.0
2009-11-24 16:15:00,1.05765,1.05785,1.05735,1.0575,139100000.0
2009-11-24 16:16:00,1.0575,1.0579,1.0575,1.0579,257499999.0
2009-11-24 16:17:00,1.0579,1.0581,1.0579,1.0579,151700000.0
2009-11-24 16:18:00,1.0579,1.0581,1.05785,1.0581,98100000.0
2009-11-24 16:19:00,1.0581,1.0581,1.05785,1.05785,41200000.0
2009-11-24 16:20:00,1.05785,1.05805,1.05785,1.05805,42600000.0
2009-11-24 16:21:00,1.05805,1.0581,1.05795,1.058,51700000.0
2009-11-24 16:22:00,1.058,1.05825,1.05795,1.0582,81600000.0
2009-11-24 16:23:00,1.0582,1.0582,1.0578,1.058,236200000.0
2009-11-24 16:24:00,1.05795,1.058,1.0579,1.05795,332600000.0
2009-11-24 16:25:00,1.05795,1.05815,1.05765,1.0579,452200000.0
2009-11-24 16:26:00,1.0579,1.05825,1.0579,1.05825,382100000.0
2009-11-24 16:27:00,1.0583,1.0586,1.0581,1.0586,489200001.0
2009-11-24 16:28:00,1.0586,1.0586,1.0583,1.05845,267100000.0
2009-11-24 16:29:00,1.05845,1.0585,1.0581,1.0582,164600000.0
2009-11-24 16:30:00,1.05815,1.059,1.05815,1.059,240800000.0
2009-11-24 16:31:00,1.0591,1.05935,1.0588,1.0592,243200000.0
2009-11-24 16:32:00,1.0592,1.05955,1.059,1.05935,241700000.0
2009-11-24 16:33:00,1.05935,1.05985,1.0592,1.05925,292800000.0
2009-11-24 16:34:00,1.05925,1.05935,1.05915,1.05935,223700000.0
2009-11-24 16:35:00,1.05935,1.05935,1.059,1.05925,193900000.0
2009-11-24 16:36:00,1.05925,1.0593,1.0588,1.05925,258500000.0
2009-11-24 16:37:00,1.05925,1.05955,1.05895,1.05925,350800000.0
2009-11-24 16:38:00,1.05925,1.05945,1.05925,1.05925,231400000.0
2009-11-24 16:39:00,1.05925,1.05955,1.05915,1.05945,545900000.0
2009-11-24 16:40:00,1.05945,1.05955,1.05885,1.0591,544200000.0
2009-11-24 16:41:00,1.0591,1.0592,1.0586,1.059,741000000.0
2009-11-24 16:42:00,1.059,1.05955,1.05875,1.0594,547300001.0
2009-11-24 16:43:00,1.05945,1.0598,1.05935,1.05975,750300000.0
2009-11-24 16:44:00,1.05975,1.06085,1.0597,1.06085,726400000.0
2009-11-24 16:45:00,1.0609,1.06145,1.06085,1.0612,831699999.0
2009-11-24 16:46:00,1.0612,1.06125,1.06085,1.06105,428600000.0
2009-11-24 16:47:00,1.06105,1.06135,1.06085,1.06085,617000003.0
2009-11-24 16:48:00,1.0609,1.0611,1.0606,1.0609,771599999.0
2009-11-24 16:49:00,1.0609,1.0609,1.0605,1.0607,321400001.0
2009-11-24 16:50:00,1.06065,1.06125,1.06065,1.0612,140300000.0
2009-11-24 16:51:00,1.0612,1.06135,1.06095,1.06125,1022199997.0
2009-11-24 16:52:00,1.06125,1.06135,1.06095,1.06115,447600000.0
2009-11-24 16:53:00,1.06115,1.06135,1.06115,1.06125,481200000.0
2009-11-24 16:54:00,1.0612,1.06145,1.06105,1.06125,188900000.0
2009-11-24 16:55:00,1.06125,1.06145,1.0611,1.06135,303299999.0
2009-11-24 16:56:00,1.06135,1.06185,1.06115,1.06125,387200000.0
2009-11-24 16:57:00,1.06125,1.06155,1.06085,1.06085,575800000.0
2009-11-24 16:58:00,1.0609,1.0611,1.06065,1.06075,467500000.0
2009-11-24 16:59:00,1.06075,1.0614,1.06075,1.06125,268600000.0
2009-11-24 17:00:00,1.06135,1.06135,1.0589,1.05935,388700000.0
2009-11-24 17:01:00,1.05935,1.0602,1.05935,1.0595,360300000.0
2009-11-24 17:02:00,1.0595,1.0605,1.0595,1.06035,191600000.0
2009-11-24 17:03:00,1.0603,1.06125,1.0603,1.06085,351900000.0
2009-11-24 17:04:00,1.06095,1.0612,1.06065,1.0608,210800000.0
2009-11-24 17:05:00,1.06075,1.0613,1.06025,1.06115,325600000.0
2009-11-24 17:06:00,1.06115,1.0618,1.06105,1.0611,251400000.0
2009-11-24 17:07:00,1.06105,1.06205,1.06105,1.06205,290600000.0
2009-11-24 17:08:00,1.06195,1.06205,1.06135,1.06145,364999999.0
2009-11-24 17:09:00,1.06145,1.06155,1.06105,1.06105,303900000.0
2009-11-24 17:10:00,1.06105,1.06135,1.0609,1.0609,200000000.0
2009-11-24 17:11:00,1.06095,1.06155,1.06095,1.0611,266700000.0
2009-11-24 17:12:00,1.06105,1.06105,1.06,1.06,253400000.0
2009-11-24 17:13:00,1.06,1.06005,1.05975,1.05975,271800000.0
2009-11-24 17:14:00,1.05975,1.05975,1.05925,1.05945,537500000.0
2009-11-24 17:15:00,1.05945,1.0598,1.05945,1.05965,454400000.0
2009-11-24 17:16:00,1.05965,1.0598,1.05935,1.0597,226900000.0
2009-11-24 17:17:00,1.0597,1.06025,1.05965,1.06025,393000000.0
2009-11-24 17:18:00,1.06025,1.06055,1.06025,1.0603,434700000.0
2009-11-24 17:19:00,1.0603,1.0605,1.06015,1.06045,165000000.0
2009-11-24 17:20:00,1.0604,1.06085,1.0601,1.06085,266700000.0
2009-11-24 17:21:00,1.0609,1.06125,1.0607,1.06075,286400000.0
2009-11-24 17:22:00,1.06075,1.06095,1.0604,1.06085,239400000.0
2009-11-24 17:23:00,1.06085,1.06135,1.06085,1.06105,453400000.0
2009-11-24 17:24:00,1.06105,1.06115,1.0604,1.0604,194500000.0
2009-11-24 17:25:00,1.06045,1.06115,1.06045,1.06115,284000001.0
2009-11-24 17:26:00,1.06115,1.0615,1.061,1.06105,358299999.0
2009-11-24 17:27:00,1.06105,1.06135,1.06095,1.0611,495100000.0
2009-11-24 17:28:00,1.0611,1.06135,1.06095,1.06095,374699999.0
2009-11-24 17:29:00,1.06095,1.06115,1.06085,1.061,220400000.0
2009-11-24 17:30:00,1.06105,1.06115,1.06045,1.06045,296200000.0
2009-11-24 17:31:00,1.06045,1.0605,1.06015,1.06035,515099999.0
2009-11-24 17:32:00,1.0604,1.0607,1.06025,1.06065,503100000.0
2009-11-24 17:33:00,1.0606,1.06085,1.06055,1.0608,216100000.0
2009-11-24 17:34:00,1.0608,1.0608,1.06045,1.0607,356800000.0
2009-11-24 17:35:00,1.06065,1.06065,1.06035,1.06055,405900000.0
2009-11-24 17:36:00,1.06055,1.0608,1.06045,1.06065,398399999.0
2009-11-24 17:37:00,1.06065,1.06065,1.06035,1.06035,187800000.0
2009-11-24 17:38:00,1.06035,1.06035,1.06005,1.06005,250500000.0
2009-11-24 17:39:00,1.06005,1.0601,1.0596,1.0601,362000000.0
2009-11-24 17:40:00,1.06015,1.06015,1.05935,1.0594,349500000.0
2009-11-24 17:41:00,1.05945,1.05955,1.05935,1.05935,302800000.0
2009-11-24 17:42:00,1.05925,1.0595,1.05925,1.0594,317600000.0
2009-11-24 17:43:00,1.0594,1.05955,1.0592,1.0595,87500000.0
2009-11-24 17:44:00,1.05945,1.05995,1.05945,1.05965,254100000.0
2009-11-24 17:45:00,1.0596,1.05965,1.059,1.05905,250500000.0
2009-11-24 17:46:00,1.05905,1.0591,1.05895,1.05905,165200000.0
2009-11-24 17:47:00,1.05905,1.05915,1.05895,1.05915,271200000.0
2009-11-24 17:48:00,1.05925,1.05925,1.05895,1.05925,147700000.0
2009-11-24 17:49:00,1.0592,1.05925,1.05905,1.05905,346800000.0
2009-11-24 17:50:00,1.05905,1.05925,1.05885,1.059,479800000.0
2009-11-24 17:51:00,1.059,1.05935,1.059,1.05925,227700000.0
2009-11-24 17:52:00,1.05925,1.05925,1.0591,1.05925,181000000.0
2009-11-24 17:53:00,1.05925,1.0596,1.0592,1.0595,243000000.0
2009-11-24 17:54:00,1.0596,1.05965,1.0592,1.05935,248100000.0
2009-11-24 17:55:00,1.05935,1.0594,1.05925,1.05935,182400000.0
2009-11-24 17:56:00,1.0593,1.0594,1.05915,1.05925,261100000.0
2009-11-24 17:57:00,1.0592,1.05935,1.05885,1.05885,447400000.0
2009-11-24 17:58:00,1.05885,1.0596,1.05875,1.05955,603600001.0
2009-11-24 17:59:00,1.05955,1.0602,1.05935,1.0597,588099999.0
2009-11-24 18:00:00,1.0595,1.05965,1.0591,1.05965,395200000.0
2009-11-24 18:01:00,1.05965,1.06005,1.0596,1.0599,284800000.0
2009-11-24 18:02:00,1.06,1.06005,1.05975,1.05985,235100000.0
2009-11-24 18:03:00,1.05985,1.05995,1.0598,1.0598,193600000.0
2009-11-24 18:04:00,1.05985,1.06005,1.05975,1.06,224900000.0
2009-11-24 18:05:00,1.06,1.06025,1.05995,1.0601,106400000.0
2009-11-24 18:06:00,1.0601,1.0603,1.05975,1.05975,178100000.0
2009-11-24 18:07:00,1.0598,1.0605,1.05975,1.0604,230000000.0
2009-11-24 18:08:00,1.0603,1.0606,1.06025,1.0605,141200000.0
2009-11-24 18:09:00,1.0605,1.06095,1.0604,1.06045,128300000.0
2009-11-24 18:10:00,1.0604,1.06045,1.0602,1.0602,151300000.0
2009-11-24 18:11:00,1.0602,1.06055,1.06015,1.06055,124800000.0
2009-11-24 18:12:00,1.06055,1.06055,1.06005,1.0601,244100000.0
2009-11-24 18:13:00,1.06015,1.06025,1.06005,1.06025,142100000.0
2009-11-24 18:14:00,1.06025,1.0604,1.0601,1.06015,234400000.0
2009-11-24 18:15:00,1.06015,1.0606,1.06005,1.06045,301999999.0
2009-11-24 18:16:00,1.06045,1.0612,1.06045,1.0611,340400000.0
2009-11-24 18:17:00,1.06105,1.06175,1.06105,1.06125,285700000.0
2009-11-24 18:18:00,1.06125,1.06215,1.06125,1.0619,402500000.0
2009-11-24 18:19:00,1.06195,1.06225,1.0617,1.06215,271700000.0
2009-11-24 18:20:00,1.06215,1.0622,1.06085,1.06105,306500001.0
2009-11-24 18:21:00,1.06095,1.06125,1.0609,1.06125,390500000.0
2009-11-24 18:22:00,1.06125,1.06135,1.0611,1.0611,297900000.0
2009-11-24 18:23:00,1.0611,1.06115,1.0603,1.0608,365500001.0
2009-11-24 18:24:00,1.0608,1.06105,1.0606,1.0606,181500000.0
2009-11-24 18:25:00,1.0606,1.0608,1.06025,1.0608,398200000.0
2009-11-24 18:26:00,1.06085,1.061,1.06005,1.06015,291700000.0
2009-11-24 18:27:00,1.0601,1.06025,1.05985,1.0601,182800000.0
2009-11-24 18:28:00,1.06015,1.06025,1.0601,1.06025,130300000.0
2009-11-24 18:29:00,1.06025,1.06035,1.0602,1.06035,70600000.0
2009-11-24 18:30:00,1.0603,1.06105,1.06025,1.061,232800000.0
2009-11-24 18:31:00,1.061,1.06105,1.06065,1.0609,114500000.0
2009-11-24 18:32:00,1.0609,1.0609,1.06075,1.06075,101100000.0
2009-11-24 18:33:00,1.0607,1.06085,1.06055,1.06055,241200000.0
2009-11-24 18:34:00,1.0605,1.06085,1.0603,1.06085,231000000.0
2009-11-24 18:35:00,1.06075,1.0608,1.06065,1.0607,244800000.0
2009-11-24 18:36:00,1.0606,1.0608,1.0606,1.0608,158200000.0
2009-11-24 18:37:00,1.0608,1.06095,1.0604,1.0606,514000000.0
2009-11-24 18:38:00,1.0606,1.0607,1.06035,1.06065,454599999.0
2009-11-24 18:39:00,1.06065,1.06095,1.06055,1.0609,165500000.0
2009-11-24 18:40:00,1.0609,1.0609,1.06065,1.0609,290300000.0
2009-11-24 18:41:00,1.0609,1.06105,1.0605,1.0609,439700000.0
2009-11-24 18:42:00,1.06085,1.0611,1.0607,1.0609,312400000.0
2009-11-24 18:43:00,1.0609,1.0609,1.0604,1.06055,140800000.0
2009-11-24 18:44:00,1.06065,1.06075,1.0605,1.06065,146700000.0
2009-11-24 18:45:00,1.06065,1.06095,1.06045,1.06095,259600000.0
2009-11-24 18:46:00,1.06095,1.06115,1.0608,1.0608,151600000.0
2009-11-24 18:47:00,1.06075,1.06075,1.06065,1.0607,65600000.0
2009-11-24 18:48:00,1.0607,1.06085,1.06055,1.06055,248400000.0
2009-11-24 18:49:00,1.0606,1.0607,1.0605,1.0605,197300000.0
2009-11-24 18:50:00,1.0606,1.06085,1.06055,1.06065,326599999.0
2009-11-24 18:51:00,1.06065,1.06065,1.0605,1.0605,248400000.0
2009-11-24 18:52:00,1.06055,1.0607,1.0605,1.06055,106700000.0
2009-11-24 18:53:00,1.0605,1.06075,1.06025,1.06065,138500000.0
2009-11-24 18:54:00,1.06065,1.0607,1.06045,1.0606,291200000.0
2009-11-24 18:55:00,1.0606,1.0606,1.0602,1.06025,225800000.0
2009-11-24 18:56:00,1.06025,1.06045,1.06025,1.0604,236900000.0
2009-11-24 18:57:00,1.0604,1.0604,1.0603,1.0603,86900000.0
2009-11-24 18:58:00,1.06035,1.0608,1.06035,1.0607,164400000.0
2009-11-24 18:59:00,1.0607,1.0608,1.06035,1.0607,438200000.0
2009-11-24 19:00:00,1.0607,1.0609,1.0605,1.06075,637800000.0
2009-11-24 19:01:00,1.06075,1.0609,1.06055,1.0606,275399999.0
2009-11-24 19:02:00,1.0606,1.0608,1.0606,1.06075,173600000.0
2009-11-24 19:03:00,1.0608,1.0609,1.06045,1.0609,214800000.0
2009-11-24 19:04:00,1.0609,1.06095,1.0593,1.0597,163800000.0
2009-11-24 19:05:00,1.0597,1.06005,1.05965,1.06,420500000.0
2009-11-24 19:06:00,1.06,1.06015,1.05985,1.06,322400000.0
2009-11-24 19:07:00,1.06,1.06015,1.05995,1.06015,262000000.0
2009-11-24 19:08:00,1.06015,1.06015,1.05965,1.05985,136000000.0
2009-11-24 19:09:00,1.05985,1.06005,1.0597,1.06005,250200000.0
2009-11-24 19:10:00,1.06005,1.0603,1.0599,1.06025,244500000.0
2009-11-24 19:11:00,1.06025,1.0604,1.05995,1.05995,261300000.0
2009-11-24 19:12:00,1.05995,1.06025,1.05975,1.05975,250000000.0
2009-11-24 19:13:00,1.0598,1.0599,1.0597,1.05985,128200000.0
2009-11-24 19:14:00,1.05985,1.05985,1.0597,1.05975,377500000.0
2009-11-24 19:15:00,1.05975,1.05975,1.0597,1.0597,212100000.0
2009-11-24 19:16:00,1.05975,1.06005,1.05965,1.05975,311200000.0
2009-11-24 19:17:00,1.0598,1.05995,1.0595,1.05995,146099999.0
2009-11-24 19:18:00,1.05995,1.0601,1.05955,1.0597,332300000.0
2009-11-24 19:19:00,1.0597,1.0597,1.0594,1.05965,418299999.0
2009-11-24 19:20:00,1.05965,1.05965,1.05935,1.05955,218200000.0
2009-11-24 19:21:00,1.0595,1.05955,1.05945,1.0595,133000000.0
2009-11-24 19:22:00,1.05945,1.0598,1.05945,1.0597,87200000.0
2009-11-24 19:23:00,1.05965,1.05965,1.05935,1.0594,253000000.0
2009-11-24 19:24:00,1.05945,1.05955,1.05935,1.05935,75400000.0
2009-11-24 19:25:00,1.05945,1.05945,1.05935,1.05935,171800000.0
2009-11-24 19:26:00,1.05935,1.0595,1.05935,1.0595,122000000.0
2009-11-24 19:27:00,1.0595,1.05965,1.0595,1.05955,107600000.0
2009-11-24 19:28:00,1.05955,1.0596,1.0595,1.05955,157500000.0
2009-11-24 19:29:00,1.05955,1.05965,1.0594,1.05965,145800000.0
2009-11-24 19:30:00,1.05965,1.06005,1.0596,1.06005,135000001.0
2009-11-24 19:31:00,1.06005,1.06015,1.05955,1.05955,120600000.0
2009-11-24 19:32:00,1.0595,1.0597,1.0595,1.05965,203500000.0
2009-11-24 19:33:00,1.0596,1.05965,1.0594,1.0594,124600000.0
2009-11-24 19:34:00,1.0594,1.05945,1.0591,1.05925,313899999.0
2009-11-24 19:35:00,1.05925,1.05925,1.0592,1.05925,109500000.0
2009-11-24 19:36:00,1.05925,1.05925,1.05905,1.05905,333000000.0
2009-11-24 19:37:00,1.0591,1.05915,1.0589,1.05915,322300001.0
2009-11-24 19:38:00,1.05925,1.05925,1.05905,1.05925,365400000.0
2009-11-24 19:39:00,1.05925,1.0594,1.0591,1.05925,153000000.0
2009-11-24 19:40:00,1.05925,1.05935,1.05925,1.05935,258200000.0
2009-11-24 19:41:00,1.05935,1.05955,1.0593,1.05955,73000000.0
2009-11-24 19:42:00,1.05955,1.0596,1.05945,1.05945,58700000.0
2009-11-24 19:43:00,1.05945,1.0597,1.0594,1.0597,172200000.0
2009-11-24 19:44:00,1.05975,1.0599,1.0597,1.0599,270700001.0
2009-11-24 19:45:00,1.0599,1.0599,1.0597,1.05975,146800000.0
2009-11-24 19:46:00,1.05975,1.0598,1.0596,1.0598,179500000.0
2009-11-24 19:47:00,1.0598,1.0598,1.05945,1.0595,152300000.0
2009-11-24 19:48:00,1.0595,1.05955,1.0595,1.05955,17400000.0
2009-11-24 19:49:00,1.05955,1.05955,1.0595,1.0595,119100000.0
2009-11-24 19:50:00,1.0595,1.05955,1.0595,1.05955,12800000.0
2009-11-24 19:51:00,1.05955,1.05955,1.05945,1.0595,123499999.0
2009-11-24 19:52:00,1.05955,1.05965,1.0595,1.05955,152600000.0
2009-11-24 19:53:00,1.0595,1.0596,1.0595,1.05955,258600000.0
2009-11-24 19:54:00,1.0595,1.0595,1.05945,1.0595,47500000.0
2009-11-24 19:55:00,1.0595,1.05955,1.0595,1.0595,25200000.0
2009-11-24 19:56:00,1.05955,1.05955,1.05945,1.05955,98200000.0
2009-11-24 19:57:00,1.05955,1.05955,1.05955,1.05955,19200000.0
2009-11-24 19:58:00,1.05955,1.0597,1.05955,1.0597,139200000.0
2009-11-24 19:59:00,1.0597,1.0598,1.05965,1.0597,213300000.0
2009-11-24 20:00:00,1.0597,1.0601,1.0597,1.0599,234700000.0
2009-11-24 20:01:00,1.0599,1.0599,1.0597,1.0598,66900000.0
2009-11-24 20:02:00,1.0599,1.06,1.05975,1.05975,81300000.0
2009-11-24 20:03:00,1.05975,1.05975,1.0597,1.05975,61200000.0
2009-11-24 20:04:00,1.05975,1.05985,1.05975,1.05975,64400000.0
2009-11-24 20:05:00,1.05975,1.05975,1.0595,1.05955,128700000.0
2009-11-24 20:06:00,1.05955,1.05955,1.05925,1.0594,231200000.0
2009-11-24 20:07:00,1.0594,1.05945,1.059,1.0591,255300000.0
2009-11-24 20:08:00,1.0591,1.0591,1.05875,1.05875,330099999.0
2009-11-24 20:09:00,1.05875,1.05905,1.05875,1.05895,316100000.0
2009-11-24 20:10:00,1.05895,1.0591,1.0589,1.059,466900000.0
2009-11-24 20:11:00,1.05895,1.059,1.05885,1.0589,196600000.0
2009-11-24 20:12:00,1.0589,1.0589,1.05875,1.05875,272600000.0
2009-11-24 20:13:00,1.05875,1.0589,1.05875,1.0588,380400000.0
2009-11-24 20:14:00,1.0588,1.0588,1.0585,1.05855,95800000.0
2009-11-24 20:15:00,1.05855,1.0587,1.0584,1.05845,159900000.0
2009-11-24 20:16:00,1.05845,1.05865,1.0584,1.05855,157000000.0
2009-11-24 20:17:00,1.05855,1.05865,1.05825,1.0585,324400000.0
2009-11-24 20:18:00,1.0585,1.0586,1.05815,1.05825,233400000.0
2009-11-24 20:19:00,1.05815,1.05835,1.05805,1.05825,181900000.0
2009-11-24 20:20:00,1.0583,1.05835,1.05825,1.0583,82200000.0
2009-11-24 20:21:00,1.05835,1.0584,1.0579,1.05805,168500000.0
2009-11-24 20:22:00,1.05805,1.05865,1.05805,1.05865,111900000.0
2009-11-24 20:23:00,1.05875,1.05875,1.05855,1.05855,34000000.0
2009-11-24 20:24:00,1.05855,1.05855,1.0585,1.05855,19200000.0
2009-11-24 20:25:00,1.0585,1.0587,1.0585,1.0586,38200000.0
2009-11-24 20:26:00,1.05865,1.05865,1.0586,1.05865,8000000.0
2009-11-24 20:27:00,1.05865,1.0588,1.05855,1.0586,90400000.0
2009-11-24 20:28:00,1.05855,1.05875,1.05855,1.0587,56000000.0
2009-11-24 20:29:00,1.05875,1.0589,1.05875,1.0588,79200000.0
2009-11-24 20:30:00,1.0588,1.05895,1.0588,1.05885,58400000.0
2009-11-24 20:31:00,1.05885,1.05895,1.0588,1.0588,42200000.0
2009-11-24 20:32:00,1.05875,1.05875,1.05865,1.05875,47200000.0
2009-11-24 20:33:00,1.05875,1.05895,1.05875,1.05895,52300000.0
2009-11-24 20:34:00,1.05895,1.059,1.05885,1.05895,264100000.0
2009-11-24 20:35:00,1.05895,1.05895,1.0589,1.0589,232600000.0
2009-11-24 20:36:00,1.0589,1.0589,1.0587,1.05885,125400000.0
2009-11-24 20:37:00,1.05885,1.059,1.05885,1.059,140200000.0
2009-11-24 20:38:00,1.05895,1.05905,1.05895,1.05905,19400000.0
2009-11-24 20:39:00,1.05895,1.05915,1.0589,1.059,79200000.0
2009-11-24 20:40:00,1.059,1.05925,1.059,1.05925,261400000.0
2009-11-24 20:41:00,1.0592,1.05925,1.05915,1.05915,123800001.0
2009-11-24 20:42:00,1.05915,1.05915,1.05885,1.05885,72600000.0
2009-11-24 20:43:00,1.05885,1.05885,1.0584,1.0585,343200000.0
2009-11-24 20:44:00,1.0585,1.05855,1.05815,1.05825,492400000.0
2009-11-24 20:45:00,1.0583,1.05835,1.0579,1.0583,150600000.0
2009-11-24 20:46:00,1.0583,1.05835,1.05825,1.0583,117500000.0
2009-11-24 20:47:00,1.05835,1.05855,1.0583,1.05835,135400000.0
2009-11-24 20:48:00,1.05835,1.05835,1.0583,1.05835,60400000.0
2009-11-24 20:49:00,1.05835,1.05865,1.0583,1.05855,150900000.0
2009-11-24 20:50:00,1.05865,1.05865,1.05845,1.0585,57900000.0
2009-11-24 20:51:00,1.05845,1.0585,1.05835,1.05835,195700000.0
2009-11-24 20:52:00,1.05835,1.0584,1.05835,1.05835,162100000.0
2009-11-24 20:53:00,1.05845,1.05855,1.0584,1.0585,28900000.0
2009-11-24 20:54:00,1.0585,1.0585,1.0583,1.0583,71700000.0
2009-11-24 20:55:00,1.05835,1.0584,1.05815,1.05815,92700000.0
2009-11-24 20:56:00,1.0582,1.0583,1.0582,1.0582,64000000.0
2009-11-24 20:57:00,1.0582,1.0582,1.05815,1.05815,55200000.0
2009-11-24 20:58:00,1.05815,1.0583,1.05815,1.05825,237400001.0
2009-11-24 20:59:00,1.05825,1.0584,1.05815,1.0583,251200000.0
2009-11-24 21:00:00,1.0583,1.0583,1.05765,1.05825,433600000.0
2009-11-24 21:01:00,1.0583,1.05835,1.0581,1.0583,277600000.0
2009-11-24 21:02:00,1.05835,1.0588,1.05835,1.05855,162200000.0
2009-11-24 21:03:00,1.05855,1.0588,1.0585,1.05855,333900000.0
2009-11-24 21:04:00,1.05855,1.0589,1.05855,1.05855,164600000.0
2009-11-24 21:05:00,1.05855,1.05855,1.0581,1.05815,128500000.0
2009-11-24 21:06:00,1.05815,1.0582,1.05775,1.05785,231200000.0
2009-11-24 21:07:00,1.05785,1.0579,1.0577,1.05775,92000000.0
2009-11-24 21:08:00,1.05775,1.058,1.0577,1.0578,285600000.0
2009-11-24 21:09:00,1.0578,1.05835,1.0578,1.0582,370900000.0
2009-11-24 21:10:00,1.0582,1.05825,1.0581,1.0581,171300000.0
2009-11-24 21:11:00,1.05805,1.0581,1.05775,1.0581,369900000.0
2009-11-24 21:12:00,1.0581,1.05815,1.0578,1.05805,394500000.0
2009-11-24 21:13:00,1.058,1.0582,1.05795,1.058,270500000.0
2009-11-24 21:14:00,1.058,1.0582,1.0579,1.05815,363900000.0
2009-11-24 21:15:00,1.05815,1.0582,1.058,1.058,417900000.0
2009-11-24 21:16:00,1.058,1.05815,1.0579,1.05815,277500000.0
2009-11-24 21:17:00,1.0582,1.05835,1.0581,1.0583,156400000.0
2009-11-24 21:18:00,1.05825,1.05825,1.0581,1.0582,181300000.0
2009-11-24 21:19:00,1.0582,1.0582,1.05805,1.0581,274500000.0
2009-11-24 21:20:00,1.0581,1.05825,1.0581,1.0582,124000000.0
2009-11-24 21:21:00,1.05835,1.0586,1.05825,1.0583,143000000.0
2009-11-24 21:22:00,1.0583,1.05835,1.058,1.05825,150100000.0
2009-11-24 21:23:00,1.0582,1.0583,1.0581,1.0581,165200000.0
2009-11-24 21:24:00,1.0581,1.0581,1.05775,1.0579,373600000.0
2009-11-24 21:25:00,1.0579,1.0579,1.05775,1.0578,201600000.0
2009-11-24 21:26:00,1.0578,1.0579,1.05775,1.0579,219200000.0
2009-11-24 21:27:00,1.05795,1.058,1.05795,1.058,119200000.0
2009-11-24 21:28:00,1.058,1.058,1.0579,1.0579,176000000.0
2009-11-24 21:29:00,1.0579,1.05805,1.05785,1.058,140800000.0
2009-11-24 21:30:00,1.058,1.05825,1.0579,1.05825,237200000.0
2009-11-24 21:31:00,1.0583,1.05835,1.0583,1.05835,41600000.0
2009-11-24 21:32:00,1.0584,1.0584,1.0582,1.05825,135800000.0
2009-11-24 21:33:00,1.0582,1.0582,1.05795,1.058,157700000.0
2009-11-24 21:34:00,1.05805,1.05825,1.058,1.05805,192400000.0
2009-11-24 21:35:00,1.058,1.05805,1.05795,1.05795,131200000.0
2009-11-24 21:36:00,1.05795,1.0582,1.05795,1.05815,73100000.0
2009-11-24 21:37:00,1.05815,1.05815,1.05755,1.0577,115800000.0
2009-11-24 21:38:00,1.0577,1.0578,1.0574,1.05745,75100000.0
2009-11-24 21:39:00,1.0575,1.05755,1.05725,1.0573,155000000.0
2009-11-24 21:40:00,1.0573,1.0574,1.05725,1.0573,370199999.0
2009-11-24 21:41:00,1.05725,1.05725,1.0569,1.0569,337800000.0
2009-11-24 21:42:00,1.0569,1.05705,1.05685,1.057,381800001.0
2009-11-24 21:43:00,1.057,1.05705,1.05695,1.05695,238200001.0
2009-11-24 21:44:00,1.05695,1.05735,1.0569,1.05725,425800000.0
2009-11-24 21:45:00,1.05725,1.05735,1.05725,1.0573,155000000.0
2009-11-24 21:46:00,1.05725,1.0575,1.05725,1.05745,222700000.0
2009-11-24 21:47:00,1.0575,1.0576,1.0575,1.05755,237700000.0
2009-11-24 21:48:00,1.05755,1.05755,1.05735,1.05735,125100000.0
2009-11-24 21:49:00,1.05735,1.0574,1.05725,1.05735,832600000.0
2009-11-24 21:50:00,1.05735,1.05735,1.05705,1.0571,500199999.0
2009-11-24 21:51:00,1.0571,1.05715,1.05705,1.0571,218000000.0
2009-11-24 21:52:00,1.0571,1.05745,1.0571,1.05745,288600000.0
2009-11-24 21:53:00,1.05745,1.05745,1.05715,1.05715,343200000.0
2009-11-24 21:54:00,1.05715,1.05755,1.05715,1.0575,428000000.0
2009-11-24 21:55:00,1.0575,1.0578,1.0575,1.0578,165300000.0
2009-11-24 21:56:00,1.0578,1.0578,1.05765,1.05765,151200000.0
2009-11-24 21:57:00,1.05765,1.05765,1.05745,1.05745,62400000.0
2009-11-24 21:58:00,1.05745,1.0576,1.05745,1.0576,230000000.0
2009-11-24 21:59:00,1.0576,1.0577,1.05755,1.05755,163500000.0
2009-11-24 22:00:00,1.05755,1.05765,1.05745,1.05765,154000000.0
2009-11-24 22:01:00,1.05765,1.0578,1.0576,1.0577,233500000.0
2009-11-24 22:02:00,1.0577,1.05785,1.0577,1.05785,189700000.0
2009-11-24 22:03:00,1.05785,1.058,1.05775,1.058,203899999.0
2009-11-24 22:04:00,1.058,1.058,1.05785,1.0579,104800000.0
2009-11-24 22:05:00,1.05785,1.058,1.0578,1.058,57200000.0
2009-11-24 22:06:00,1.05795,1.058,1.0579,1.0579,28000000.0
2009-11-24 22:07:00,1.0579,1.05795,1.0579,1.05795,15200000.0
2009-11-24 22:08:00,1.0579,1.0584,1.0579,1.0583,57800000.0
2009-11-24 22:09:00,1.05835,1.05845,1.0583,1.05835,52800000.0
2009-11-24 22:10:00,1.05835,1.0585,1.05835,1.0585,25800000.0
2009-11-24 22:11:00,1.0585,1.0586,1.05845,1.0586,35600000.0
2009-11-24 22:12:00,1.0586,1.0588,1.0586,1.05865,118500000.0
2009-11-24 22:13:00,1.05865,1.05905,1.05865,1.059,335000003.0
2009-11-24 22:14:00,1.0589,1.05895,1.05865,1.05865,309600007.0
2009-11-24 22:15:00,1.05865,1.0588,1.05865,1.0588,49400000.0
2009-11-24 22:16:00,1.0588,1.05895,1.0588,1.0589,131800000.0
2009-11-24 22:17:00,1.0589,1.05895,1.05865,1.05875,234100000.0
2009-11-24 22:18:00,1.0588,1.05895,1.05875,1.05885,167800001.0
2009-11-24 22:19:00,1.0589,1.05895,1.0589,1.0589,155500000.0
2009-11-24 22:20:00,1.059,1.05925,1.0589,1.05925,162999997.0
2009-11-24 22:21:00,1.0592,1.05925,1.0592,1.05925,8000000.0
2009-11-24 22:22:00,1.0592,1.0592,1.0588,1.05885,73899999.0
2009-11-24 22:23:00,1.0588,1.0588,1.05865,1.0587,30600000.0
2009-11-24 22:24:00,1.05865,1.05865,1.0586,1.0586,8000000.0
2009-11-24 22:25:00,1.05855,1.05855,1.0585,1.05855,43200000.0
2009-11-24 22:26:00,1.05855,1.0587,1.05855,1.0586,51700000.0
2009-11-24 22:27:00,1.0586,1.0586,1.05855,1.0586,42100000.0
2009-11-24 22:28:00,1.0586,1.05875,1.0586,1.05865,126400000.0
2009-11-24 22:29:00,1.05865,1.05865,1.0585,1.0585,177600000.0
2009-11-24 22:30:00,1.05855,1.05865,1.0585,1.05865,69500000.0
2009-11-24 22:31:00,1.05865,1.0587,1.0585,1.0585,120000000.0
2009-11-24 22:32:00,1.05845,1.0586,1.05845,1.0586,22400000.0
2009-11-24 22:33:00,1.05855,1.0587,1.0585,1.05865,59100000.0
2009-11-24 22:34:00,1.05865,1.05865,1.05845,1.05855,164900000.0
2009-11-24 22:35:00,1.05855,1.05875,1.05835,1.05845,245200000.0
2009-11-24 22:36:00,1.05845,1.05845,1.0581,1.0582,246900000.0
2009-11-24 22:37:00,1.0582,1.0584,1.0582,1.0583,176300000.0
2009-11-24 22:38:00,1.0583,1.05845,1.0583,1.05845,133200000.0
2009-11-24 22:39:00,1.05845,1.05845,1.05815,1.0583,99900000.0
2009-11-24 22:40:00,1.0583,1.05835,1.0581,1.05815,187200000.0
2009-11-24 22:41:00,1.05815,1.05845,1.05815,1.05845,196000000.0
2009-11-24 22:42:00,1.05845,1.05845,1.05835,1.05845,103500000.0
2009-11-24 22:43:00,1.05845,1.05855,1.0583,1.0584,64900000.0
2009-11-24 22:44:00,1.05845,1.05855,1.05835,1.05835,139900000.0
2009-11-24 22:45:00,1.05835,1.05835,1.05835,1.05835,171800000.0
2009-11-24 22:46:00,1.05835,1.05845,1.05835,1.0584,166200000.0
2009-11-24 22:47:00,1.0584,1.0584,1.05815,1.05815,257600000.0
2009-11-24 22:48:00,1.05815,1.0583,1.05815,1.0583,40800000.0
2009-11-24 22:49:00,1.0583,1.0583,1.0582,1.05825,88900000.0
2009-11-24 22:50:00,1.05825,1.0583,1.05815,1.0583,214600000.0
2009-11-24 22:51:00,1.0583,1.0584,1.0582,1.05825,164100000.0
2009-11-24 22:52:00,1.0582,1.0582,1.058,1.058,197600000.0
2009-11-24 22:53:00,1.0578,1.05815,1.05775,1.058,203500000.0
2009-11-24 22:54:00,1.058,1.058,1.05795,1.05795,63300000.0
2009-11-24 22:55:00,1.05795,1.05795,1.05795,1.05795,111200000.0
2009-11-24 22:56:00,1.05795,1.05815,1.0578,1.05805,182500000.0
2009-11-24 22:57:00,1.058,1.058,1.0579,1.05795,244600000.0
2009-11-24 22:58:00,1.05795,1.05795,1.0579,1.0579,32000000.0
2009-11-24 22:59:00,1.0579,1.05795,1.05765,1.0577,233400000.0
2009-11-24 23:00:00,1.0577,1.05775,1.0575,1.05775,130100000.0
2009-11-24 23:01:00,1.05785,1.05785,1.05775,1.05775,77400000.0
2009-11-24 23:02:00,1.05775,1.05785,1.0577,1.05785,47300000.0
2009-11-24 23:03:00,1.05785,1.05785,1.05785,1.05785,6900000.0
2009-11-24 23:04:00,1.05785,1.05785,1.05765,1.05775,10500000.0
2009-11-24 23:05:00,1.0577,1.05775,1.05755,1.0577,77700000.0
2009-11-24 23:06:00,1.0577,1.05785,1.05765,1.05765,35400000.0
2009-11-24 23:07:00,1.05765,1.0579,1.05765,1.0578,33600000.0
2009-11-24 23:08:00,1.0578,1.05805,1.05775,1.058,124200000.0
2009-11-24 23:09:00,1.058,1.0582,1.05795,1.0582,109300000.0
2009-11-24 23:10:00,1.0582,1.0582,1.058,1.0581,64100000.0
2009-11-24 23:11:00,1.0581,1.0581,1.058,1.058,18000000.0
2009-11-24 23:12:00,1.058,1.0585,1.05795,1.0584,197200000.0
2009-11-24 23:13:00,1.0585,1.05855,1.05825,1.05845,84600000.0
2009-11-24 23:14:00,1.05845,1.05865,1.05845,1.05865,50400000.0
2009-11-24 23:15:00,1.0586,1.0587,1.0584,1.0586,215400002.0
2009-11-24 23:16:00,1.05865,1.05875,1.05845,1.0585,137499999.0
2009-11-24 23:17:00,1.05855,1.05875,1.0584,1.05855,188400000.0
2009-11-24 23:18:00,1.05855,1.05855,1.0585,1.0585,63200000.0
2009-11-24 23:19:00,1.0585,1.05855,1.0585,1.0585,27200000.0
2009-11-24 23:20:00,1.0586,1.0586,1.05855,1.0586,64500000.0
2009-11-24 23:21:00,1.0587,1.05875,1.05855,1.05855,66500000.0
2009-11-24 23:22:00,1.05855,1.0586,1.05845,1.0585,103900000.0
2009-11-24 23:23:00,1.0585,1.0585,1.0585,1.0585,20000000.0
2009-11-24 23:24:00,1.05855,1.05855,1.0585,1.0585,59100000.0
2009-11-24 23:25:00,1.05855,1.05865,1.05855,1.05865,6800000.0
2009-11-24 23:26:00,1.05865,1.05865,1.05845,1.05865,138600000.0
2009-11-24 23:27:00,1.0587,1.0589,1.0587,1.05885,130200000.0
2009-11-24 23:28:00,1.0589,1.0589,1.0585,1.05855,140200000.0
2009-11-24 23:29:00,1.05855,1.05855,1.05855,1.05855,4000000.0
2009-11-24 23:30:00,1.05855,1.05855,1.0585,1.05855,13800000.0
2009-11-24 23:31:00,1.05855,1.05855,1.05835,1.0584,77400000.0
2009-11-24 23:32:00,1.0584,1.059,1.0584,1.05875,128900000.0
2009-11-24 23:33:00,1.05875,1.0588,1.0587,1.05875,60500000.0
2009-11-24 23:34:00,1.0588,1.0588,1.0588,1.0588,19200000.0
2009-11-24 23:35:00,1.0588,1.0588,1.0588,1.0588,8000000.0
2009-11-24 23:36:00,1.05885,1.05885,1.0588,1.0588,65500000.0
2009-11-24 23:37:00,1.05885,1.05885,1.05875,1.0588,129200000.0
2009-11-24 23:38:00,1.05885,1.05885,1.0587,1.0588,113499997.0
2009-11-24 23:39:00,1.0588,1.0588,1.0587,1.0587,176900000.0
2009-11-24 23:40:00,1.0587,1.0587,1.05835,1.05845,65200000.0
2009-11-24 23:41:00,1.0584,1.0584,1.05825,1.05825,5700000.0
2009-11-24 23:42:00,1.05811,1.05811,1.05791,1.05795,62900000.0
2009-11-24 23:43:00,1.05825,1.0585,1.05825,1.05825,77000000.0
2009-11-24 23:44:00,1.05825,1.0584,1.05805,1.05815,143800000.0
2009-11-24 23:45:00,1.05815,1.05815,1.05815,1.05815,24800000.0
2009-11-24 23:46:00,1.05815,1.0583,1.05815,1.05825,65600000.0
2009-11-24 23:47:00,1.05825,1.05825,1.0582,1.0582,13000000.0
2009-11-24 23:48:00,1.0582,1.0582,1.05815,1.05815,8800000.0
2009-11-24 23:49:00,1.058,1.058,1.05772,1.05792,46000000.0
2009-11-24 23:50:00,1.05815,1.0583,1.05815,1.05825,12000000.0
2009-11-24 23:51:00,1.05825,1.05825,1.05805,1.05805,192500000.0
2009-11-24 23:52:00,1.05815,1.05815,1.05795,1.05805,150200000.0
2009-11-24 23:53:00,1.058,1.0582,1.05795,1.05815,161200000.0
2009-11-24 23:54:00,1.05815,1.05815,1.05785,1.058,39400000.0
2009-11-24 23:55:00,1.05795,1.05805,1.0579,1.0579,32000000.0
2009-11-24 23:56:00,1.05795,1.05795,1.05795,1.05795,1600000.0
2009-11-24 23:57:00,1.05795,1.05795,1.05795,1.05795,24000000.0
2009-11-24 23:58:00,1.05805,1.05815,1.05805,1.0581,11200000.0
2009-11-24 23:59:00,1.05795,1.05795,1.05775,1.0578,25100000.0
2009-11-25 00:00:00,1.05775,1.05775,1.0574,1.05745,21000000.0
2009-11-25 00:01:00,1.05745,1.05755,1.05745,1.05755,3000000.0
2009-11-25 00:02:00,1.05755,1.05755,1.0573,1.0574,14000000.0
2009-11-25 00:03:00,1.05745,1.05755,1.05745,1.05755,8000000.0
2009-11-25 00:04:00,1.0576,1.0576,1.0576,1.0576,1000000.0
2009-11-25 00:05:00,1.0576,1.0576,1.05725,1.0574,7100000.0
2009-11-25 00:06:00,1.0574,1.05745,1.05725,1.0574,8600000.0
2009-11-25 00:07:00,1.0574,1.0574,1.0573,1.0573,2000000.0
2009-11-25 00:08:00,1.05719,1.05722,1.05702,1.05715,39900000.0
2009-11-25 00:09:00,1.05735,1.05765,1.05735,1.05765,35400000.0
2009-11-25 00:10:00,1.05765,1.05765,1.0573,1.05755,12600000.0
2009-11-25 00:11:00,1.0576,1.0576,1.0576,1.0576,1000000.0
2009-11-25 00:12:00,1.05715,1.0573,1.05707,1.05707,41100000.0
2009-11-25 00:13:00,1.0576,1.0576,1.0576,1.0576,3400000.0
2009-11-25 00:14:00,1.05742,1.05752,1.05735,1.05736,23000000.0
2009-11-25 00:15:00,1.05775,1.05785,1.05755,1.0576,15400000.0
2009-11-25 00:16:00,1.05749,1.05757,1.05739,1.05757,22800000.0
2009-11-25 00:17:00,1.0574,1.05748,1.0574,1.0574,6000000.0
2009-11-25 00:18:00,1.05753,1.05754,1.05742,1.05742,27200000.0
2009-11-25 00:19:00,1.05748,1.05759,1.05732,1.05732,42000000.0
2009-11-25 00:20:00,1.0576,1.0576,1.0576,1.0576,4000000.0
2009-11-25 00:21:00,1.0576,1.0576,1.05735,1.0576,18400000.0
2009-11-25 00:22:00,1.0576,1.0576,1.0576,1.0576,2400000.0
2009-11-25 00:23:00,1.0576,1.0576,1.05735,1.0576,37600000.0
2009-11-25 00:24:00,1.0576,1.0576,1.0576,1.0576,4800000.0
2009-11-25 00:25:00,1.0576,1.05775,1.0576,1.05775,16800000.0
2009-11-25 00:26:00,1.05746,1.05754,1.05743,1.05754,24800000.0
2009-11-25 00:27:00,1.0577,1.0577,1.0577,1.0577,11400000.0
2009-11-25 00:28:00,1.05775,1.05775,1.05775,1.05775,3400000.0
2009-11-25 00:29:00,1.0577,1.0577,1.0576,1.0576,9600000.0
2009-11-25 00:30:00,1.05765,1.0577,1.0576,1.0577,31800000.0
2009-11-25 00:31:00,1.0577,1.0577,1.0577,1.0577,2400000.0
2009-11-25 00:32:00,1.0577,1.0577,1.0577,1.0577,2400000.0
2009-11-25 00:33:00,1.05765,1.0578,1.05765,1.0578,45100000.0
2009-11-25 00:34:00,1.0577,1.0577,1.0577,1.0577,9600000.0
2009-11-25 00:35:00,1.05765,1.05765,1.05765,1.05765,6400000.0
2009-11-25 00:36:00,1.05765,1.05765,1.05765,1.05765,3200000.0
2009-11-25 00:37:00,1.05765,1.05765,1.05765,1.05765,4800000.0
2009-11-25 00:38:00,1.0576,1.0576,1.0576,1.0576,6400000.0
2009-11-25 00:39:00,1.05765,1.05765,1.05745,1.05765,51200000.0
2009-11-25 00:40:00,1.05775,1.0579,1.05775,1.0579,24100000.0
2009-11-25 00:41:00,1.05795,1.0581,1.05795,1.0581,34900000.0
2009-11-25 00:42:00,1.05795,1.05805,1.05782,1.05803,131400000.0
2009-11-25 00:43:00,1.0581,1.0581,1.058,1.058,8000000.0
2009-11-25 00:44:00,1.058,1.058,1.05765,1.05765,20800000.0
2009-11-25 00:45:00,1.05744,1.05763,1.05735,1.05749,21400000.0
2009-11-25 00:46:00,1.0575,1.05762,1.05733,1.05762,77100000.0
2009-11-25 00:47:00,1.05726,1.05755,1.05726,1.05748,32500000.0
2009-11-25 00:48:00,1.05723,1.05747,1.05723,1.05747,68100000.0
2009-11-25 00:49:00,1.05747,1.05747,1.05723,1.05737,44400000.0
2009-11-25 00:50:00,1.05744,1.05758,1.05726,1.05754,85000000.0
2009-11-25 00:51:00,1.05748,1.05767,1.05733,1.05733,54900000.0
2009-11-25 00:52:00,1.05757,1.05757,1.0572,1.05737,70300000.0
2009-11-25 00:53:00,1.05742,1.05757,1.05722,1.0575,87300000.0
2009-11-25 00:54:00,1.0576,1.05764,1.05728,1.05748,37100000.0
2009-11-25 00:55:00,1.0576,1.0576,1.0574,1.0574,32000000.0
2009-11-25 00:56:00,1.0574,1.05745,1.0574,1.05745,8000000.0
2009-11-25 00:57:00,1.05713,1.05762,1.05713,1.05762,101100000.0
2009-11-25 00:58:00,1.05721,1.05755,1.05721,1.05731,79100000.0
2009-11-25 00:59:00,1.05745,1.05745,1.0572,1.05725,14400000.0
2009-11-25 01:00:00,1.05725,1.0574,1.05725,1.0574,18900000.0
2009-11-25 01:01:00,1.05745,1.05755,1.05745,1.05755,14400000.0
2009-11-25 01:02:00,1.05755,1.0581,1.05725,1.05755,65300000.0
2009-11-25 01:03:00,1.05755,1.05755,1.05745,1.05755,76200000.0
2009-11-25 01:04:00,1.05755,1.0576,1.05745,1.0576,136000000.0
2009-11-25 01:05:00,1.0576,1.0577,1.05715,1.05725,80700000.0
2009-11-25 01:06:00,1.0573,1.0573,1.0573,1.0573,8000000.0
2009-11-25 01:07:00,1.0573,1.0573,1.05715,1.05725,25500000.0
2009-11-25 01:08:00,1.0573,1.0575,1.0573,1.0575,14400000.0
2009-11-25 01:09:00,1.0575,1.0575,1.05745,1.05745,7200000.0
2009-11-25 01:10:00,1.05745,1.05745,1.05745,1.05745,5600000.0
2009-11-25 01:11:00,1.05745,1.05745,1.05745,1.05745,6800000.0
2009-11-25 01:12:00,1.05745,1.05745,1.05745,1.05745,13700000.0
2009-11-25 01:13:00,1.05745,1.0576,1.05745,1.0576,21200000.0
2009-11-25 01:14:00,1.05765,1.0578,1.05765,1.0578,19600000.0
2009-11-25 01:15:00,1.05775,1.05775,1.05775,1.05775,3400000.0
2009-11-25 01:16:00,1.05775,1.05775,1.05775,1.05775,1000000.0
2009-11-25 01:17:00,1.05775,1.05775,1.05775,1.05775,3000000.0
2009-11-25 01:18:00,1.05775,1.05775,1.0577,1.0577,4400000.0
2009-11-25 01:19:00,1.05775,1.05795,1.0577,1.05795,48400000.0
2009-11-25 01:20:00,1.05795,1.058,1.05785,1.058,21200000.0
2009-11-25 01:21:00,1.05805,1.0581,1.05795,1.0581,36000000.0
2009-11-25 01:22:00,1.0581,1.0581,1.05805,1.05805,16300000.0
2009-11-25 01:23:00,1.05805,1.0581,1.05805,1.0581,39100000.0
2009-11-25 01:24:00,1.0581,1.0581,1.0581,1.0581,3900000.0
2009-11-25 01:25:00,1.0581,1.0581,1.0581,1.0581,8000000.0
2009-11-25 01:26:00,1.0581,1.05815,1.0581,1.05815,8200000.0
2009-11-25 01:27:00,1.05815,1.05815,1.0581,1.0581,36000000.0
2009-11-25 01:28:00,1.0581,1.0581,1.05805,1.0581,24000000.0
2009-11-25 01:29:00,1.0581,1.0581,1.0581,1.0581,3400000.0
2009-11-25 01:30:00,1.05815,1.05815,1.05815,1.05815,4800000.0
2009-11-25 01:31:00,1.05815,1.05825,1.0581,1.05825,20000000.0
2009-11-25 01:32:00,1.05825,1.05825,1.05815,1.0582,28200000.0
2009-11-25 01:33:00,1.0582,1.0582,1.0582,1.0582,3200000.0
2009-11-25 01:34:00,1.0582,1.0582,1.0582,1.0582,9600000.0
2009-11-25 01:35:00,1.0582,1.0582,1.0582,1.0582,6400000.0
2009-11-25 01:36:00,1.05815,1.05815,1.058,1.058,41600000.0
2009-11-25 01:37:00,1.058,1.05805,1.058,1.05805,9600000.0
2009-11-25 01:38:00,1.05777,1.05783,1.05765,1.05765,72600000.0
2009-11-25 01:39:00,1.05784,1.05785,1.05779,1.05779,23600000.0
2009-11-25 01:40:00,1.058,1.0581,1.058,1.05805,8000000.0
2009-11-25 01:41:00,1.05805,1.05805,1.05795,1.05805,16900000.0
2009-11-25 01:42:00,1.05805,1.05805,1.05805,1.05805,3200000.0
2009-11-25 01:43:00,1.058,1.058,1.058,1.058,1600000.0
2009-11-25 01:44:00,1.05795,1.05805,1.05795,1.058,15600000.0
2009-11-25 01:45:00,1.058,1.058,1.0579,1.0579,55700000.0
2009-11-25 01:46:00,1.0579,1.0579,1.0579,1.0579,19200000.0
2009-11-25 01:47:00,1.0579,1.0579,1.0579,1.0579,22400000.0
2009-11-25 01:48:00,1.0579,1.0579,1.05755,1.05765,44500000.0
2009-11-25 01:49:00,1.0577,1.05795,1.0577,1.05795,47800000.0
2009-11-25 01:50:00,1.0579,1.0579,1.0579,1.0579,1600000.0
2009-11-25 01:51:00,1.0579,1.058,1.0579,1.05795,26700000.0
2009-11-25 01:52:00,1.05795,1.058,1.05795,1.058,9600000.0
2009-11-25 01:53:00,1.05795,1.058,1.05795,1.058,4100000.0
2009-11-25 01:54:00,1.0578,1.0578,1.05765,1.05773,61800000.0
2009-11-25 01:55:00,1.05776,1.05784,1.05754,1.05777,56800000.0
2009-11-25 01:56:00,1.058,1.058,1.05795,1.058,13700000.0
2009-11-25 01:57:00,1.058,1.058,1.05795,1.05795,9100000.0
2009-11-25 01:58:00,1.058,1.058,1.05795,1.058,12100000.0
2009-11-25 01:59:00,1.058,1.058,1.05795,1.058,10000000.0
2009-11-25 02:00:00,1.058,1.058,1.05755,1.05775,60600000.0
2009-11-25 02:01:00,1.05775,1.0579,1.05775,1.0579,73900000.0
2009-11-25 02:02:00,1.05795,1.058,1.05795,1.058,2000000.0
2009-11-25 02:03:00,1.05772,1.05775,1.05755,1.05755,14600000.0
2009-11-25 02:04:00,1.0579,1.058,1.0579,1.05795,5800000.0
2009-11-25 02:05:00,1.05795,1.05795,1.0579,1.05795,18600000.0
2009-11-25 02:06:00,1.05775,1.05775,1.05772,1.05772,4100000.0
2009-11-25 02:07:00,1.0579,1.05795,1.0575,1.0575,53300000.0
2009-11-25 02:08:00,1.0575,1.05755,1.0575,1.05755,33100000.0
2009-11-25 02:09:00,1.05755,1.05765,1.05725,1.05745,85200000.0
2009-11-25 02:10:00,1.05745,1.0575,1.05725,1.05725,48200000.0
2009-11-25 02:11:00,1.05725,1.0573,1.0572,1.05725,31400000.0
2009-11-25 02:12:00,1.05725,1.05725,1.0572,1.0572,31000000.0
2009-11-25 02:13:00,1.0572,1.0572,1.057,1.057,77600000.0
2009-11-25 02:14:00,1.057,1.05705,1.05695,1.057,31800000.0
2009-11-25 02:15:00,1.057,1.0571,1.0569,1.0569,37200000.0
2009-11-25 02:16:00,1.05705,1.05705,1.05685,1.05695,72800000.0
2009-11-25 02:17:00,1.05695,1.057,1.05695,1.05695,27200000.0
2009-11-25 02:18:00,1.05675,1.05683,1.05653,1.05683,17600000.0
2009-11-25 02:19:00,1.05695,1.05695,1.05675,1.05675,61300000.0
2009-11-25 02:20:00,1.0568,1.0571,1.0568,1.0571,103400000.0
2009-11-25 02:21:00,1.0572,1.05725,1.057,1.057,32000000.0
2009-11-25 02:22:00,1.057,1.05715,1.057,1.0571,53200000.0
2009-11-25 02:23:00,1.05715,1.0573,1.05715,1.0573,41400000.0
2009-11-25 02:24:00,1.05735,1.05735,1.05735,1.05735,49600000.0
2009-11-25 02:25:00,1.05735,1.05745,1.0572,1.05735,75100000.0
2009-11-25 02:26:00,1.05735,1.05735,1.05735,1.05735,19200000.0
2009-11-25 02:27:00,1.05735,1.05735,1.05735,1.05735,4800000.0
2009-11-25 02:28:00,1.05735,1.0575,1.05735,1.0574,27200000.0
2009-11-25 02:29:00,1.0573,1.0573,1.05705,1.05715,43700000.0
2009-11-25 02:30:00,1.05715,1.05715,1.05715,1.05715,28800000.0
2009-11-25 02:31:00,1.05715,1.05715,1.0571,1.05715,38400000.0
2009-11-25 02:32:00,1.05725,1.05725,1.05705,1.05705,20800000.0
2009-11-25 02:33:00,1.05705,1.05705,1.05695,1.05695,31400000.0
2009-11-25 02:34:00,1.05705,1.05705,1.05705,1.05705,20000000.0
2009-11-25 02:35:00,1.05705,1.05705,1.05705,1.05705,4600000.0
2009-11-25 02:36:00,1.05705,1.0572,1.05705,1.0572,38400000.0
2009-11-25 02:37:00,1.0572,1.0572,1.05715,1.05715,21600000.0
2009-11-25 02:38:00,1.05715,1.05715,1.0571,1.05715,32000000.0
2009-11-25 02:39:00,1.05715,1.05715,1.05715,1.05715,6400000.0
2009-11-25 02:40:00,1.05715,1.05725,1.05715,1.05725,33200000.0
2009-11-25 02:41:00,1.05725,1.05725,1.05725,1.05725,11200000.0
2009-11-25 02:42:00,1.05725,1.05725,1.05725,1.05725,4800000.0
2009-11-25 02:43:00,1.05725,1.05725,1.05725,1.05725,8000000.0
2009-11-25 02:44:00,1.05725,1.05725,1.0572,1.0572,9600000.0
2009-11-25 02:45:00,1.0572,1.05725,1.0572,1.05725,23100000.0
2009-11-25 02:46:00,1.05725,1.05745,1.05725,1.05745,19000000.0
2009-11-25 02:47:00,1.05725,1.0573,1.05725,1.05725,30300000.0
2009-11-25 02:48:00,1.05725,1.05725,1.0572,1.05725,12000000.0
2009-11-25 02:49:00,1.05725,1.05735,1.05725,1.0573,13100000.0
2009-11-25 02:50:00,1.0573,1.05765,1.0573,1.05765,22600000.0
2009-11-25 02:51:00,1.05765,1.05785,1.05755,1.05775,61400000.0
2009-11-25 02:52:00,1.05785,1.05805,1.0578,1.0578,94300000.0
2009-11-25 02:53:00,1.0579,1.0581,1.0579,1.0581,40700000.0
2009-11-25 02:54:00,1.05815,1.05825,1.0579,1.058,60500000.0
2009-11-25 02:55:00,1.05805,1.05825,1.05775,1.05795,124000000.0
2009-11-25 02:56:00,1.05795,1.05795,1.0577,1.0577,25000000.0
2009-11-25 02:57:00,1.05785,1.0581,1.05785,1.0581,41600000.0
2009-11-25 02:58:00,1.0581,1.0581,1.05795,1.05795,55800000.0
2009-11-25 02:59:00,1.05805,1.05815,1.05795,1.05815,39500000.0
2009-11-25 03:00:00,1.05815,1.0582,1.05775,1.05775,91700000.0
2009-11-25 03:01:00,1.05775,1.05795,1.05775,1.05795,45200000.0
2009-11-25 03:02:00,1.05795,1.05795,1.05715,1.0572,89100000.0
2009-11-25 03:03:00,1.0572,1.05745,1.0572,1.05745,36500000.0
2009-11-25 03:04:00,1.05745,1.05755,1.05745,1.05755,38400000.0
2009-11-25 03:05:00,1.05755,1.05765,1.05745,1.05765,56500000.0
2009-11-25 03:06:00,1.05765,1.05765,1.0576,1.05765,24300000.0
2009-11-25 03:07:00,1.05765,1.05765,1.05765,1.05765,18300000.0
2009-11-25 03:08:00,1.0576,1.0576,1.05755,1.05755,14300000.0
2009-11-25 03:09:00,1.05755,1.05755,1.05735,1.05735,38400000.0
2009-11-25 03:10:00,1.05745,1.05745,1.0573,1.05735,36100000.0
2009-11-25 03:11:00,1.05735,1.05735,1.05735,1.05735,41600000.0
2009-11-25 03:12:00,1.057,1.05715,1.057,1.05714,10400000.0
2009-11-25 03:13:00,1.05735,1.05735,1.05735,1.05735,6400000.0
2009-11-25 03:14:00,1.05735,1.05745,1.05735,1.05745,16600000.0
2009-11-25 03:15:00,1.05745,1.05745,1.05725,1.05725,62500000.0
2009-11-25 03:16:00,1.05725,1.05725,1.05705,1.05705,27000000.0
2009-11-25 03:17:00,1.05671,1.05697,1.05662,1.05697,23200000.0
2009-11-25 03:18:00,1.057,1.057,1.0568,1.05685,45100000.0
2009-11-25 03:19:00,1.05685,1.05685,1.05685,1.05685,50100000.0
2009-11-25 03:20:00,1.05685,1.05685,1.05675,1.05685,88300000.0
2009-11-25 03:21:00,1.05685,1.05685,1.05685,1.05685,19800000.0
2009-11-25 03:22:00,1.05685,1.05685,1.05685,1.05685,18200000.0
2009-11-25 03:23:00,1.05682,1.05684,1.05648,1.05653,20400000.0
2009-11-25 03:24:00,1.0568,1.0568,1.05675,1.0568,58900000.0
2009-11-25 03:25:00,1.05685,1.05685,1.05675,1.05675,58000000.0
2009-11-25 03:26:00,1.05675,1.05675,1.05675,1.05675,37400000.0
2009-11-25 03:27:00,1.05675,1.05675,1.05675,1.05675,15400000.0
2009-11-25 03:28:00,1.05675,1.05675,1.0567,1.05675,43300000.0
2009-11-25 03:29:00,1.05675,1.05675,1.05675,1.05675,47400000.0
2009-11-25 03:30:00,1.05675,1.05675,1.05675,1.05675,30600000.0
2009-11-25 03:31:00,1.05675,1.05675,1.0563,1.0563,72900000.0
2009-11-25 03:32:00,1.05625,1.0563,1.05615,1.05625,38000000.0
2009-11-25 03:33:00,1.05625,1.05625,1.05625,1.05625,1600000.0
2009-11-25 03:34:00,1.05625,1.0563,1.05625,1.0563,4100000.0
2009-11-25 03:35:00,1.05625,1.0563,1.05625,1.0563,5100000.0
2009-11-25 03:36:00,1.05635,1.0564,1.05635,1.0564,3200000.0
2009-11-25 03:37:00,1.05595,1.05615,1.05595,1.05608,43600002.0
2009-11-25 03:38:00,1.0564,1.0564,1.0564,1.0564,1100000.0
2009-11-25 03:39:00,1.0565,1.05685,1.0565,1.05685,72000000.0
2009-11-25 03:40:00,1.05685,1.0573,1.05685,1.0573,119600000.0
2009-11-25 03:41:00,1.0573,1.0573,1.05685,1.05705,155900000.0
2009-11-25 03:42:00,1.05705,1.0574,1.05705,1.0574,66800000.0
2009-11-25 03:43:00,1.0574,1.0574,1.05735,1.05735,55800000.0
2009-11-25 03:44:00,1.05735,1.05755,1.05735,1.05755,92300000.0
2009-11-25 03:45:00,1.05755,1.0576,1.0572,1.05745,136400000.0
2009-11-25 03:46:00,1.05745,1.05745,1.05745,1.05745,20900000.0
2009-11-25 03:47:00,1.0574,1.05745,1.05725,1.0573,51400000.0
2009-11-25 03:48:00,1.0573,1.05755,1.0573,1.05755,46600000.0
2009-11-25 03:49:00,1.05755,1.05755,1.05745,1.05745,8500000.0
2009-11-25 03:50:00,1.05745,1.05745,1.0573,1.0573,8100000.0
2009-11-25 03:51:00,1.0573,1.0573,1.0571,1.0571,46400000.0
2009-11-25 03:52:00,1.0571,1.0571,1.05685,1.0569,21700000.0
2009-11-25 03:53:00,1.05685,1.05705,1.05685,1.057,55800000.0
2009-11-25 03:54:00,1.05634,1.05649,1.05634,1.05649,5000000.0
2009-11-25 03:55:00,1.05658,1.05668,1.05644,1.05656,9000000.0
2009-11-25 03:56:00,1.0566,1.05676,1.05647,1.0567,9500000.0
2009-11-25 03:57:00,1.05674,1.05674,1.05642,1.0565,15500000.0
2009-11-25 03:58:00,1.057,1.057,1.05675,1.0568,52900000.0
2009-11-25 03:59:00,1.0568,1.0568,1.0568,1.0568,1600000.0
2009-11-25 04:00:00,1.05675,1.05675,1.05653,1.05659,21200000.0
2009-11-25 04:01:00,1.0568,1.0568,1.05655,1.05655,110500000.0
2009-11-25 04:02:00,1.05655,1.05655,1.05635,1.05645,29800000.0
2009-11-25 04:03:00,1.0565,1.05685,1.0564,1.05685,63300000.0
2009-11-25 04:04:00,1.05685,1.05695,1.05635,1.0567,116800000.0
2009-11-25 04:05:00,1.05675,1.0569,1.05655,1.05675,111300000.0
2009-11-25 04:06:00,1.05675,1.0569,1.05675,1.05685,44300000.0
2009-11-25 04:07:00,1.0569,1.05695,1.0569,1.05695,9900000.0
2009-11-25 04:08:00,1.05648,1.05684,1.05648,1.05666,195600000.0
2009-11-25 04:09:00,1.0569,1.0569,1.05685,1.05685,29700000.0
2009-11-25 04:10:00,1.0569,1.0569,1.0565,1.05655,99700000.0
2009-11-25 04:11:00,1.05655,1.05675,1.05655,1.05675,59000000.0
2009-11-25 04:12:00,1.0568,1.0568,1.05675,1.05675,10300000.0
2009-11-25 04:13:00,1.05675,1.05675,1.0566,1.05665,41500000.0
2009-11-25 04:14:00,1.05665,1.05675,1.05665,1.0567,49400000.0
2009-11-25 04:15:00,1.0567,1.0567,1.0566,1.05665,72200000.0
2009-11-25 04:16:00,1.05665,1.05665,1.05645,1.05655,54900000.0
2009-11-25 04:17:00,1.05655,1.05655,1.05645,1.05645,27600000.0
2009-11-25 04:18:00,1.05645,1.05645,1.056,1.05615,107700000.0
2009-11-25 04:19:00,1.0561,1.05615,1.05605,1.05615,51100000.0
2009-11-25 04:20:00,1.05615,1.0562,1.05615,1.05615,25000000.0
2009-11-25 04:21:00,1.05615,1.05615,1.05585,1.05585,244499992.0
2009-11-25 04:22:00,1.05585,1.05605,1.05585,1.05595,143400000.0
2009-11-25 04:23:00,1.05605,1.05605,1.05595,1.05605,35600000.0
2009-11-25 04:24:00,1.05595,1.05605,1.0559,1.0559,57100000.0
2009-11-25 04:25:00,1.05595,1.05595,1.0558,1.0558,60700000.0
2009-11-25 04:26:00,1.05585,1.05585,1.05575,1.05575,37100000.0
2009-11-25 04:27:00,1.05575,1.05585,1.05575,1.0558,51100000.0
2009-11-25 04:28:00,1.05575,1.05575,1.0557,1.05575,124300000.0
2009-11-25 04:29:00,1.05575,1.05575,1.05555,1.05555,128300000.0
2009-11-25 04:30:00,1.05555,1.05555,1.05545,1.05545,46600000.0
2009-11-25 04:31:00,1.05555,1.05575,1.05555,1.05575,41800000.0
2009-11-25 04:32:00,1.05575,1.05575,1.05575,1.05575,36600000.0
2009-11-25 04:33:00,1.05575,1.05575,1.05575,1.05575,12900000.0
2009-11-25 04:34:00,1.05575,1.05575,1.0552,1.05525,98800000.0
2009-11-25 04:35:00,1.0553,1.0553,1.05485,1.0549,134700000.0
2009-11-25 04:36:00,1.05495,1.05495,1.0549,1.05495,77900000.0
2009-11-25 04:37:00,1.05495,1.055,1.05495,1.055,43900000.0
2009-11-25 04:38:00,1.05505,1.0551,1.055,1.0551,18500000.0
2009-11-25 04:39:00,1.05515,1.05515,1.05495,1.05495,59600000.0
2009-11-25 04:40:00,1.05505,1.0553,1.05505,1.0553,46300000.0
2009-11-25 04:41:00,1.0553,1.0557,1.0553,1.05555,74100000.0
2009-11-25 04:42:00,1.0556,1.0556,1.05555,1.05555,48700000.0
2009-11-25 04:43:00,1.05555,1.05555,1.05555,1.05555,12900000.0
2009-11-25 04:44:00,1.0556,1.0556,1.0556,1.0556,12800000.0
2009-11-25 04:45:00,1.05565,1.05565,1.0556,1.05565,20400000.0
2009-11-25 04:46:00,1.05565,1.05575,1.05565,1.05565,57600000.0
2009-11-25 04:47:00,1.05565,1.0557,1.0556,1.05565,47900000.0
2009-11-25 04:48:00,1.05565,1.05565,1.05555,1.0556,77300000.0
2009-11-25 04:49:00,1.0556,1.0556,1.05555,1.0556,27500000.0
2009-11-25 04:50:00,1.0556,1.0556,1.05555,1.05555,43100000.0
2009-11-25 04:51:00,1.05555,1.05555,1.05535,1.05535,42000000.0
2009-11-25 04:52:00,1.0554,1.05555,1.0554,1.05555,10100000.0
2009-11-25 04:53:00,1.05545,1.05555,1.05545,1.05555,16700000.0
2009-11-25 04:54:00,1.05555,1.0556,1.05555,1.0556,8000000.0
2009-11-25 04:55:00,1.05565,1.0563,1.05565,1.05595,84800000.0
2009-11-25 04:56:00,1.05595,1.0562,1.05595,1.0562,57500000.0
2009-11-25 04:57:00,1.05615,1.0562,1.05605,1.05605,47700000.0
2009-11-25 04:58:00,1.05605,1.05605,1.05545,1.0555,92700000.0
2009-11-25 04:59:00,1.0555,1.0555,1.05545,1.05545,59900000.0
2009-11-25 05:00:00,1.05545,1.05555,1.0554,1.05555,44000000.0
2009-11-25 05:01:00,1.05555,1.0556,1.05545,1.05545,44400000.0
2009-11-25 05:02:00,1.05545,1.05555,1.05545,1.05555,22700000.0
2009-11-25 05:03:00,1.05555,1.05555,1.0555,1.05555,11400000.0
2009-11-25 05:04:00,1.05555,1.0556,1.05555,1.0556,44400000.0
2009-11-25 05:05:00,1.0556,1.0556,1.0556,1.0556,23000000.0
2009-11-25 05:06:00,1.05565,1.05565,1.05565,1.05565,15000000.0
2009-11-25 05:07:00,1.05565,1.05565,1.0556,1.05565,13800000.0
2009-11-25 05:08:00,1.05565,1.05575,1.05565,1.05565,37000000.0
2009-11-25 05:09:00,1.05565,1.0557,1.0556,1.05565,54800000.0
2009-11-25 05:10:00,1.05565,1.0557,1.05565,1.0557,32800000.0
2009-11-25 05:11:00,1.0557,1.0557,1.05555,1.0556,39800000.0
2009-11-25 05:12:00,1.0556,1.0556,1.0556,1.0556,14400000.0
2009-11-25 05:13:00,1.05555,1.0556,1.0553,1.05535,95100000.0
2009-11-25 05:14:00,1.05535,1.05535,1.05525,1.0553,25000000.0
2009-11-25 05:15:00,1.05525,1.0553,1.05515,1.05515,81300000.0
2009-11-25 05:16:00,1.05515,1.0552,1.05515,1.0552,18000000.0
2009-11-25 05:17:00,1.0551,1.0552,1.05505,1.0552,51100000.0
2009-11-25 05:18:00,1.0552,1.0552,1.05505,1.0551,24600000.0
2009-11-25 05:19:00,1.0551,1.0551,1.05495,1.0551,33000000.0
2009-11-25 05:20:00,1.05515,1.05515,1.05515,1.05515,1600000.0
2009-11-25 05:21:00,1.05515,1.0553,1.05515,1.05515,16700000.0
2009-11-25 05:22:00,1.05525,1.0555,1.05525,1.0555,24400000.0
2009-11-25 05:23:00,1.0555,1.0555,1.0554,1.05545,28600000.0
2009-11-25 05:24:00,1.05555,1.0556,1.05555,1.05555,22500000.0
2009-11-25 05:25:00,1.05555,1.05555,1.05555,1.05555,7400000.0
2009-11-25 05:26:00,1.05555,1.05555,1.0555,1.05555,86300000.0
2009-11-25 05:27:00,1.05555,1.05555,1.05555,1.05555,19200000.0
2009-11-25 05:28:00,1.05555,1.0556,1.05555,1.0556,13200000.0
2009-11-25 05:29:00,1.0556,1.0556,1.0555,1.0556,94100000.0
2009-11-25 05:30:00,1.0556,1.0556,1.0553,1.0553,24600000.0
2009-11-25 05:31:00,1.0553,1.05535,1.0553,1.05535,13100000.0
2009-11-25 05:32:00,1.05535,1.05535,1.0553,1.0553,3500000.0
2009-11-25 05:33:00,1.0553,1.0553,1.05505,1.05505,49200000.0
2009-11-25 05:34:00,1.0551,1.0551,1.0549,1.055,28200000.0
2009-11-25 05:35:00,1.055,1.055,1.0549,1.05495,30900000.0
2009-11-25 05:36:00,1.05495,1.05495,1.0548,1.0549,50400000.0
2009-11-25 05:37:00,1.0549,1.0549,1.0549,1.0549,3800000.0
2009-11-25 05:38:00,1.05495,1.05495,1.0548,1.0548,16600000.0
2009-11-25 05:39:00,1.05485,1.05485,1.05475,1.05475,22500000.0
2009-11-25 05:40:00,1.05475,1.05475,1.0546,1.05465,54600000.0
2009-11-25 05:41:00,1.05465,1.05465,1.0544,1.05465,87700000.0
2009-11-25 05:42:00,1.05465,1.05465,1.0545,1.05455,36900000.0
2009-11-25 05:43:00,1.05455,1.05465,1.0545,1.05455,28100000.0
2009-11-25 05:44:00,1.05455,1.05455,1.05455,1.05455,15300000.0
2009-11-25 05:45:00,1.05455,1.05465,1.05455,1.05455,23400000.0
2009-11-25 05:46:00,1.05455,1.05455,1.05455,1.05455,4400000.0
2009-11-25 05:47:00,1.05455,1.05465,1.05455,1.05465,15800000.0
2009-11-25 05:48:00,1.05465,1.05465,1.05465,1.05465,31700000.0
2009-11-25 05:49:00,1.05465,1.05465,1.05465,1.05465,9100000.0
2009-11-25 05:50:00,1.05465,1.05475,1.0546,1.05475,55500000.0
2009-11-25 05:51:00,1.05475,1.05475,1.05475,1.05475,14700000.0
2009-11-25 05:52:00,1.05475,1.05475,1.05465,1.0547,5300000.0
2009-11-25 05:53:00,1.05475,1.05475,1.05475,1.05475,6400000.0
2009-11-25 05:54:00,1.05465,1.05465,1.05465,1.05465,12600000.0
2009-11-25 05:55:00,1.0546,1.05475,1.0546,1.05475,39000000.0
2009-11-25 05:56:00,1.0547,1.0547,1.05465,1.05465,12800000.0
2009-11-25 05:57:00,1.05465,1.05465,1.05435,1.05445,39900000.0
2009-11-25 05:58:00,1.0544,1.0545,1.05435,1.0545,20800000.0
2009-11-25 05:59:00,1.05445,1.05445,1.05445,1.05445,53600000.0
2009-11-25 06:00:00,1.05445,1.05445,1.05445,1.05445,10200000.0
2009-11-25 06:01:00,1.05445,1.05455,1.05445,1.0545,8500000.0
2009-11-25 06:02:00,1.0545,1.05475,1.0545,1.05465,48400000.0
2009-11-25 06:03:00,1.0547,1.0548,1.05465,1.0547,46600000.0
2009-11-25 06:04:00,1.0547,1.05475,1.0547,1.05475,42000000.0
2009-11-25 06:05:00,1.05475,1.05505,1.05475,1.05495,69800000.0
2009-11-25 06:06:00,1.0549,1.0549,1.0549,1.0549,24300000.0
2009-11-25 06:07:00,1.0549,1.0549,1.0549,1.0549,12800000.0
2009-11-25 06:08:00,1.0549,1.0549,1.05485,1.05485,19200000.0
2009-11-25 06:09:00,1.0549,1.05505,1.0549,1.05505,29800000.0
2009-11-25 06:10:00,1.05505,1.0551,1.05505,1.0551,17600000.0
2009-11-25 06:11:00,1.05515,1.0553,1.05515,1.05525,44500000.0
2009-11-25 06:12:00,1.05525,1.0553,1.0552,1.0553,51100000.0
2009-11-25 06:13:00,1.0553,1.05535,1.0553,1.0553,32500000.0
2009-11-25 06:14:00,1.05535,1.05545,1.05535,1.05545,17900000.0
2009-11-25 06:15:00,1.05545,1.0555,1.05545,1.05545,9600000.0
2009-11-25 06:16:00,1.05545,1.05545,1.0553,1.0554,36600000.0
2009-11-25 06:17:00,1.0554,1.0554,1.05535,1.0554,15800000.0
2009-11-25 06:18:00,1.0554,1.0554,1.0553,1.0553,13500000.0
2009-11-25 06:19:00,1.0553,1.0553,1.0553,1.0553,3200000.0
2009-11-25 06:20:00,1.0553,1.0554,1.05525,1.05535,60200000.0
2009-11-25 06:21:00,1.0553,1.0553,1.0551,1.0551,11100000.0
2009-11-25 06:22:00,1.05505,1.0553,1.05505,1.0553,39800000.0
2009-11-25 06:23:00,1.0553,1.0553,1.05525,1.05525,24500000.0
2009-11-25 06:24:00,1.0553,1.0555,1.0553,1.05545,51100000.0
2009-11-25 06:25:00,1.05545,1.05555,1.05545,1.05555,54700000.0
2009-11-25 06:26:00,1.05555,1.05555,1.05525,1.05535,85900000.0
2009-11-25 06:27:00,1.0553,1.0553,1.0552,1.05525,27000000.0
2009-11-25 06:28:00,1.0552,1.05535,1.05515,1.05535,73500000.0
2009-11-25 06:29:00,1.0554,1.0554,1.0552,1.0553,63700000.0
2009-11-25 06:30:00,1.05535,1.05535,1.0553,1.0553,22200000.0
2009-11-25 06:31:00,1.05535,1.0554,1.05535,1.0554,6400000.0
2009-11-25 06:32:00,1.05535,1.05535,1.05535,1.05535,8000000.0
2009-11-25 06:33:00,1.0554,1.05545,1.05535,1.05535,27400000.0
2009-11-25 06:34:00,1.05545,1.05555,1.05535,1.05555,22700000.0
2009-11-25 06:35:00,1.05555,1.05555,1.05535,1.05545,56900000.0
2009-11-25 06:36:00,1.05545,1.05555,1.0553,1.05535,66200000.0
2009-11-25 06:37:00,1.05506,1.05529,1.05504,1.05529,143300000.0
2009-11-25 06:38:00,1.0553,1.0553,1.05495,1.05495,29400000.0
2009-11-25 06:39:00,1.05495,1.05495,1.05445,1.05445,194800000.0
2009-11-25 06:40:00,1.0545,1.05455,1.05435,1.05445,88900000.0
2009-11-25 06:41:00,1.05445,1.05445,1.05415,1.05425,219700000.0
2009-11-25 06:42:00,1.05425,1.05425,1.0542,1.0542,103200000.0
2009-11-25 06:43:00,1.0542,1.05425,1.0542,1.0542,57000000.0
2009-11-25 06:44:00,1.05425,1.05425,1.0542,1.0542,22000000.0
2009-11-25 06:45:00,1.05425,1.05425,1.05425,1.05425,19500000.0
2009-11-25 06:46:00,1.05418,1.05425,1.05412,1.05421,303100000.0
2009-11-25 06:47:00,1.05412,1.05422,1.05401,1.05416,396700000.0
2009-11-25 06:48:00,1.05435,1.05455,1.0543,1.05455,70800000.0
2009-11-25 06:49:00,1.05455,1.05465,1.05455,1.05465,22300000.0
2009-11-25 06:50:00,1.05465,1.05475,1.05455,1.05475,43100000.0
2009-11-25 06:51:00,1.05475,1.0548,1.05465,1.0548,34800000.0
2009-11-25 06:52:00,1.05475,1.0548,1.05455,1.05455,199700000.0
2009-11-25 06:53:00,1.05455,1.05455,1.0545,1.05455,60700000.0
2009-11-25 06:54:00,1.05455,1.05455,1.05455,1.05455,32400000.0
2009-11-25 06:55:00,1.05455,1.0548,1.05455,1.05475,93100000.0
2009-11-25 06:56:00,1.05475,1.05495,1.05475,1.05495,247100000.0
2009-11-25 06:57:00,1.05495,1.0555,1.05495,1.0552,137800000.0
2009-11-25 06:58:00,1.0552,1.0553,1.05515,1.05515,43700000.0
2009-11-25 06:59:00,1.0552,1.0552,1.05495,1.05495,55200000.0
2009-11-25 07:00:00,1.05495,1.05495,1.05495,1.05495,8800000.0
2009-11-25 07:01:00,1.05495,1.0551,1.05495,1.05495,50600000.0
2009-11-25 07:02:00,1.05495,1.05505,1.05495,1.055,22900000.0
2009-11-25 07:03:00,1.05505,1.0551,1.05495,1.055,32300000.0
2009-11-25 07:04:00,1.0551,1.05515,1.05505,1.05515,13900000.0
2009-11-25 07:05:00,1.05515,1.0554,1.05515,1.0554,14500000.0
2009-11-25 07:06:00,1.0554,1.05555,1.0554,1.0554,56500000.0
2009-11-25 07:07:00,1.0554,1.0555,1.0554,1.0555,20900000.0
2009-11-25 07:08:00,1.0555,1.0555,1.0554,1.0555,26300000.0
2009-11-25 07:09:00,1.0555,1.05555,1.0555,1.05555,38400000.0
2009-11-25 07:10:00,1.05555,1.05555,1.05535,1.0554,28000000.0
2009-11-25 07:11:00,1.0554,1.05555,1.0553,1.0554,61100000.0
2009-11-25 07:12:00,1.0554,1.05565,1.0554,1.05565,92900000.0
2009-11-25 07:13:00,1.05565,1.05575,1.0556,1.05575,114800000.0
2009-11-25 07:14:00,1.0557,1.05575,1.05565,1.0557,75400000.0
2009-11-25 07:15:00,1.0557,1.05585,1.05565,1.05585,110500000.0
2009-11-25 07:16:00,1.05585,1.05605,1.05585,1.05595,60900000.0
2009-11-25 07:17:00,1.05595,1.05595,1.05595,1.05595,60500000.0
2009-11-25 07:18:00,1.0559,1.0559,1.05585,1.05585,73900000.0
2009-11-25 07:19:00,1.05585,1.05585,1.05585,1.05585,14800000.0
2009-11-25 07:20:00,1.05585,1.05595,1.0558,1.05595,67400000.0
2009-11-25 07:21:00,1.05595,1.05615,1.05595,1.0561,80000000.0
2009-11-25 07:22:00,1.0561,1.0561,1.05605,1.05605,45700000.0
2009-11-25 07:23:00,1.05605,1.0561,1.056,1.05605,30000000.0
2009-11-25 07:24:00,1.0561,1.0561,1.05605,1.0561,21500000.0
2009-11-25 07:25:00,1.0561,1.0561,1.056,1.05605,15600000.0
2009-11-25 07:26:00,1.05605,1.05605,1.056,1.056,93900000.0
2009-11-25 07:27:00,1.05605,1.05605,1.0559,1.0559,23700000.0
2009-11-25 07:28:00,1.0559,1.0559,1.0558,1.0558,16800000.0
2009-11-25 07:29:00,1.0558,1.05585,1.0557,1.05585,44000000.0
2009-11-25 07:30:00,1.05585,1.05585,1.0558,1.0558,13600000.0
2009-11-25 07:31:00,1.05585,1.0559,1.05585,1.0559,17500000.0
2009-11-25 07:32:00,1.0559,1.0559,1.05575,1.0558,87100000.0
2009-11-25 07:33:00,1.0558,1.05595,1.0558,1.05595,5600000.0
2009-11-25 07:34:00,1.0559,1.0559,1.05575,1.0558,61700000.0
2009-11-25 07:35:00,1.0558,1.05585,1.05575,1.05575,80900000.0
2009-11-25 07:36:00,1.0558,1.0558,1.05545,1.05565,102200000.0
2009-11-25 07:37:00,1.05565,1.05565,1.05545,1.05555,88400000.0
2009-11-25 07:38:00,1.05555,1.05565,1.05515,1.05515,35800000.0
2009-11-25 07:39:00,1.05525,1.05555,1.05525,1.05535,74400000.0
2009-11-25 07:40:00,1.05528,1.05529,1.05504,1.05507,192700000.0
2009-11-25 07:41:00,1.05535,1.05555,1.05535,1.05555,34600000.0
2009-11-25 07:42:00,1.05555,1.05595,1.05555,1.0558,90500000.0
2009-11-25 07:43:00,1.0558,1.05615,1.0558,1.05605,81700000.0
2009-11-25 07:44:00,1.05605,1.05615,1.05605,1.05615,15600000.0
2009-11-25 07:45:00,1.0561,1.0561,1.0561,1.0561,12200000.0
2009-11-25 07:46:00,1.0561,1.05615,1.0561,1.05615,54100000.0
2009-11-25 07:47:00,1.05615,1.0562,1.05605,1.0562,30100000.0
2009-11-25 07:48:00,1.0562,1.0562,1.056,1.05605,25700000.0
2009-11-25 07:49:00,1.05605,1.05605,1.0559,1.05595,41300000.0
2009-11-25 07:50:00,1.05595,1.0561,1.05595,1.05605,96700000.0
2009-11-25 07:51:00,1.05605,1.05605,1.056,1.05605,64100000.0
2009-11-25 07:52:00,1.05605,1.05645,1.05605,1.05645,81700000.0
2009-11-25 07:53:00,1.05645,1.05665,1.05645,1.05655,116800000.0
2009-11-25 07:54:00,1.05655,1.05675,1.05655,1.05665,41100000.0
2009-11-25 07:55:00,1.05665,1.05665,1.05625,1.05645,87100000.0
2009-11-25 07:56:00,1.05638,1.05645,1.05616,1.05639,62900000.0
2009-11-25 07:57:00,1.05645,1.05645,1.05645,1.05645,16000000.0
2009-11-25 07:58:00,1.05645,1.05665,1.05645,1.05665,20500000.0
2009-11-25 07:59:00,1.05665,1.05695,1.05665,1.05685,61200000.0
2009-11-25 08:00:00,1.0568,1.05695,1.0567,1.05675,60100000.0
2009-11-25 08:01:00,1.05675,1.05675,1.05665,1.05665,50000000.0
2009-11-25 08:02:00,1.05665,1.05665,1.0562,1.05625,82100000.0
2009-11-25 08:03:00,1.0564,1.0564,1.05625,1.05625,34900000.0
2009-11-25 08:04:00,1.05625,1.05625,1.05625,1.05625,3200000.0
2009-11-25 08:05:00,1.05635,1.05675,1.05635,1.0566,194100000.0
2009-11-25 08:06:00,1.05655,1.0566,1.05655,1.05655,95300000.0
2009-11-25 08:07:00,1.05675,1.05715,1.05665,1.0571,99000000.0
2009-11-25 08:08:00,1.0571,1.05725,1.057,1.0572,125900000.0
2009-11-25 08:09:00,1.0572,1.0572,1.05695,1.057,54100000.0
2009-11-25 08:10:00,1.057,1.0572,1.057,1.057,39400000.0
2009-11-25 08:11:00,1.057,1.05705,1.057,1.05705,37800000.0
2009-11-25 08:12:00,1.057,1.057,1.05655,1.05655,123900000.0
2009-11-25 08:13:00,1.05655,1.05655,1.05655,1.05655,3200000.0
2009-11-25 08:14:00,1.05655,1.05655,1.05655,1.05655,3200000.0
2009-11-25 08:15:00,1.05655,1.05655,1.056,1.056,78500000.0
2009-11-25 08:16:00,1.056,1.056,1.05565,1.05565,74900000.0
2009-11-25 08:17:00,1.05555,1.05555,1.0552,1.05525,80100000.0
2009-11-25 08:18:00,1.05525,1.05525,1.0552,1.05525,30500000.0
2009-11-25 08:19:00,1.05525,1.05555,1.05525,1.05555,80900000.0
2009-11-25 08:20:00,1.05555,1.05555,1.0552,1.05525,56800000.0
2009-11-25 08:21:00,1.05535,1.05535,1.055,1.05505,59300000.0
2009-11-25 08:22:00,1.05505,1.05515,1.05505,1.05515,37400000.0
2009-11-25 08:23:00,1.05515,1.05525,1.05515,1.05515,22900000.0
2009-11-25 08:24:00,1.05515,1.0554,1.0551,1.05535,94000000.0
2009-11-25 08:25:00,1.05535,1.0557,1.0553,1.0554,181700000.0
2009-11-25 08:26:00,1.0554,1.05555,1.0554,1.05555,26100000.0
2009-11-25 08:27:00,1.05565,1.056,1.05565,1.056,73600000.0
2009-11-25 08:28:00,1.056,1.0562,1.056,1.0562,32500000.0
2009-11-25 08:29:00,1.05616,1.05616,1.05593,1.05611,123700001.0
2009-11-25 08:30:00,1.0562,1.05655,1.0562,1.05655,66800000.0
2009-11-25 08:31:00,1.05655,1.0566,1.05625,1.0564,184700000.0
2009-11-25 08:32:00,1.05645,1.05655,1.0558,1.05595,80800000.0
2009-11-25 08:33:00,1.05595,1.05595,1.05555,1.05555,155900000.0
2009-11-25 08:34:00,1.05555,1.05585,1.05555,1.05585,82500000.0
2009-11-25 08:35:00,1.05585,1.05595,1.05585,1.05595,58500000.0
2009-11-25 08:36:00,1.05595,1.05595,1.05595,1.05595,62800000.0
2009-11-25 08:37:00,1.05595,1.05595,1.05575,1.05575,4900000.0
2009-11-25 08:38:00,1.0558,1.05595,1.05575,1.0559,41700000.0
2009-11-25 08:39:00,1.0559,1.0559,1.05575,1.05575,34600000.0
2009-11-25 08:40:00,1.05575,1.05585,1.05575,1.05575,110100000.0
2009-11-25 08:41:00,1.05575,1.05575,1.05575,1.05575,43500000.0
2009-11-25 08:42:00,1.05575,1.05575,1.0552,1.0552,114900000.0
2009-11-25 08:43:00,1.0551,1.0554,1.0551,1.0553,37900000.0
2009-11-25 08:44:00,1.05535,1.0554,1.0552,1.0553,59900000.0
2009-11-25 08:45:00,1.0553,1.0556,1.0553,1.05555,63600000.0
2009-11-25 08:46:00,1.05555,1.0557,1.0555,1.0557,27900000.0
2009-11-25 08:47:00,1.0557,1.05605,1.0557,1.05605,29700000.0
2009-11-25 08:48:00,1.05605,1.05605,1.05585,1.05585,36500000.0
2009-11-25 08:49:00,1.0559,1.05605,1.05575,1.05575,64100000.0
2009-11-25 08:50:00,1.05575,1.05605,1.0557,1.0559,52100000.0
2009-11-25 08:51:00,1.0559,1.05605,1.0559,1.0559,43400000.0
2009-11-25 08:52:00,1.05585,1.05585,1.05585,1.05585,20800000.0
2009-11-25 08:53:00,1.05585,1.0559,1.05575,1.05575,61300000.0
2009-11-25 08:54:00,1.0558,1.0558,1.0556,1.05565,69400000.0
2009-11-25 08:55:00,1.05565,1.05595,1.05565,1.05595,59500000.0
2009-11-25 08:56:00,1.05595,1.05595,1.05555,1.05555,49200000.0
2009-11-25 08:57:00,1.05555,1.0556,1.05545,1.05555,49300000.0
2009-11-25 08:58:00,1.05555,1.05585,1.05555,1.0558,51300000.0
2009-11-25 08:59:00,1.0558,1.05585,1.05575,1.05575,59100000.0
2009-11-25 09:00:00,1.05575,1.05575,1.0552,1.0552,248700000.0
2009-11-25 09:01:00,1.0552,1.05565,1.055,1.05565,205000000.0
2009-11-25 09:02:00,1.05565,1.0559,1.05545,1.0559,174600000.0
2009-11-25 09:03:00,1.05595,1.05605,1.05565,1.0559,188300000.0
2009-11-25 09:04:00,1.0559,1.0559,1.05555,1.05585,284900000.0
2009-11-25 09:05:00,1.0559,1.0561,1.05585,1.05605,103700000.0
2009-11-25 09:06:00,1.056,1.05625,1.05595,1.05615,106000000.0
2009-11-25 09:07:00,1.05615,1.05625,1.0557,1.0558,116100000.0
2009-11-25 09:08:00,1.0558,1.05585,1.05575,1.05575,76100000.0
2009-11-25 09:09:00,1.05575,1.0561,1.05575,1.05605,79500000.0
2009-11-25 09:10:00,1.05605,1.05665,1.05595,1.05645,333300000.0
2009-11-25 09:11:00,1.05645,1.05645,1.0562,1.0564,165000000.0
2009-11-25 09:12:00,1.0564,1.0567,1.0564,1.0567,127600000.0
2009-11-25 09:13:00,1.05665,1.057,1.0566,1.05695,151200000.0
2009-11-25 09:14:00,1.0569,1.05705,1.0568,1.0568,166000000.0
2009-11-25 09:15:00,1.05685,1.057,1.0566,1.05685,204200000.0
2009-11-25 09:16:00,1.05685,1.05705,1.05665,1.0569,289900000.0
2009-11-25 09:17:00,1.05695,1.05725,1.0569,1.05725,113000000.0
2009-11-25 09:18:00,1.0572,1.0574,1.0571,1.0571,169800000.0
2009-11-25 09:19:00,1.0571,1.0573,1.0568,1.05685,173900000.0
2009-11-25 09:20:00,1.05685,1.05685,1.0566,1.05685,163200000.0
2009-11-25 09:21:00,1.0568,1.057,1.05665,1.057,96200000.0
2009-11-25 09:22:00,1.057,1.057,1.05695,1.05695,70000000.0
2009-11-25 09:23:00,1.05695,1.05695,1.0568,1.05685,118500000.0
2009-11-25 09:24:00,1.0569,1.05715,1.0569,1.057,104000000.0
2009-11-25 09:25:00,1.057,1.057,1.05635,1.0565,93600000.0
2009-11-25 09:26:00,1.05655,1.0566,1.05635,1.05635,153900000.0
2009-11-25 09:27:00,1.0563,1.05645,1.0563,1.05635,95400000.0
2009-11-25 09:28:00,1.05635,1.0565,1.0563,1.05645,121800000.0
2009-11-25 09:29:00,1.0565,1.05665,1.05635,1.0566,210700000.0
2009-11-25 09:30:00,1.0566,1.05675,1.0566,1.0567,60400000.0
2009-11-25 09:31:00,1.0567,1.0567,1.05585,1.05605,115400000.0
2009-11-25 09:32:00,1.05605,1.0561,1.0557,1.0558,124900000.0
2009-11-25 09:33:00,1.0558,1.05585,1.0556,1.0556,62800000.0
2009-11-25 09:34:00,1.0556,1.0557,1.0553,1.05535,103200000.0
2009-11-25 09:35:00,1.0554,1.0558,1.0553,1.0554,187200000.0
2009-11-25 09:36:00,1.0554,1.05545,1.0552,1.05535,97800000.0
2009-11-25 09:37:00,1.05535,1.05535,1.0551,1.05515,78800000.0
2009-11-25 09:38:00,1.0551,1.05515,1.05505,1.0551,89000000.0
2009-11-25 09:39:00,1.0551,1.05525,1.05505,1.05525,41300000.0
2009-11-25 09:40:00,1.0553,1.05535,1.0553,1.0553,39300000.0
2009-11-25 09:41:00,1.0553,1.0554,1.05525,1.05525,61800000.0
2009-11-25 09:42:00,1.0553,1.05535,1.05525,1.0553,84000000.0
2009-11-25 09:43:00,1.05535,1.0554,1.0552,1.0552,68100000.0
2009-11-25 09:44:00,1.0553,1.05555,1.05515,1.0555,45400000.0
2009-11-25 09:45:00,1.0555,1.05555,1.0555,1.0555,52800000.0
2009-11-25 09:46:00,1.05555,1.0558,1.05555,1.0557,143500000.0
2009-11-25 09:47:00,1.0557,1.05575,1.0556,1.0556,100900000.0
2009-11-25 09:48:00,1.0556,1.05565,1.0553,1.0553,168200000.0
2009-11-25 09:49:00,1.0553,1.0554,1.0553,1.0554,47700000.0
2009-11-25 09:50:00,1.0554,1.05545,1.0552,1.0553,48200000.0
2009-11-25 09:51:00,1.05535,1.05555,1.0552,1.0552,97500000.0
2009-11-25 09:52:00,1.0552,1.05525,1.055,1.05525,72000000.0
2009-11-25 09:53:00,1.0552,1.0553,1.0552,1.05525,20500000.0
2009-11-25 09:54:00,1.0553,1.0554,1.0553,1.05535,40000000.0
2009-11-25 09:55:00,1.0554,1.0557,1.05535,1.0557,70700000.0
2009-11-25 09:56:00,1.0557,1.05595,1.05565,1.0557,82600000.0
2009-11-25 09:57:00,1.05565,1.05565,1.05535,1.0554,67400000.0
2009-11-25 09:58:00,1.05535,1.05545,1.05515,1.05515,69900000.0
2009-11-25 09:59:00,1.05515,1.05605,1.055,1.0558,147400000.0
2009-11-25 10:00:00,1.05575,1.05585,1.0556,1.05575,76000000.0
2009-11-25 10:01:00,1.0558,1.0558,1.0556,1.0556,44700000.0
2009-11-25 10:02:00,1.0555,1.05555,1.05515,1.0552,85500000.0
2009-11-25 10:03:00,1.0552,1.0552,1.05405,1.05435,210000000.0
2009-11-25 10:04:00,1.0544,1.0544,1.0541,1.05415,113900000.0
2009-11-25 10:05:00,1.0542,1.05445,1.05415,1.05435,111600000.0
2009-11-25 10:06:00,1.0544,1.0546,1.05435,1.0544,143900000.0
2009-11-25 10:07:00,1.0544,1.05445,1.05415,1.0542,110500000.0
2009-11-25 10:08:00,1.05415,1.05415,1.05325,1.05335,381600000.0
2009-11-25 10:09:00,1.05335,1.05355,1.0525,1.05295,306100000.0
2009-11-25 10:10:00,1.05295,1.0532,1.05295,1.0531,204000000.0
2009-11-25 10:11:00,1.05305,1.0532,1.05285,1.0531,179400000.0
2009-11-25 10:12:00,1.0531,1.05325,1.05295,1.05305,131100000.0
2009-11-25 10:13:00,1.05305,1.05345,1.05305,1.0533,117800000.0
2009-11-25 10:14:00,1.0533,1.0535,1.0533,1.05335,121600000.0
2009-11-25 10:15:00,1.0534,1.05375,1.0534,1.0537,95200000.0
2009-11-25 10:16:00,1.05375,1.0538,1.05365,1.0538,73300000.0
2009-11-25 10:17:00,1.0538,1.0538,1.0533,1.0534,196500000.0
2009-11-25 10:18:00,1.0534,1.0534,1.05315,1.0534,94300000.0
2009-11-25 10:19:00,1.0534,1.0534,1.0529,1.0529,96400000.0
2009-11-25 10:20:00,1.05295,1.0531,1.0528,1.053,174100000.0
2009-11-25 10:21:00,1.053,1.0531,1.0529,1.053,227300000.0
2009-11-25 10:22:00,1.053,1.05305,1.0529,1.05295,151300000.0
2009-11-25 10:23:00,1.05295,1.053,1.05275,1.0529,192800000.0
2009-11-25 10:24:00,1.05295,1.053,1.0529,1.053,65800000.0
2009-11-25 10:25:00,1.053,1.0531,1.053,1.05305,104000000.0
2009-11-25 10:26:00,1.05305,1.05305,1.05285,1.05285,73200000.0
2009-11-25 10:27:00,1.05285,1.05285,1.0527,1.0527,50900000.0
2009-11-25 10:28:00,1.05275,1.0528,1.0525,1.05255,199000000.0
2009-11-25 10:29:00,1.05255,1.0532,1.05255,1.0532,161200000.0
2009-11-25 10:30:00,1.05325,1.0533,1.05285,1.05295,221700000.0
2009-11-25 10:31:00,1.0529,1.0529,1.05265,1.05265,154000000.0
2009-11-25 10:32:00,1.0527,1.05295,1.0525,1.0526,242100000.0
2009-11-25 10:33:00,1.0526,1.0528,1.05255,1.0527,101100000.0
2009-11-25 10:34:00,1.05275,1.0529,1.05265,1.05265,100500000.0
2009-11-25 10:35:00,1.05265,1.0527,1.0522,1.05235,248500000.0
2009-11-25 10:36:00,1.0524,1.0524,1.05225,1.0523,242400000.0
2009-11-25 10:37:00,1.0523,1.05245,1.0523,1.0524,106900000.0
2009-11-25 10:38:00,1.0524,1.0525,1.05235,1.05235,56200000.0
2009-11-25 10:39:00,1.05235,1.0524,1.0522,1.05235,154000000.0
2009-11-25 10:40:00,1.05235,1.0525,1.0522,1.0524,153900000.0
2009-11-25 10:41:00,1.0524,1.05305,1.0524,1.053,262000000.0
2009-11-25 10:42:00,1.053,1.053,1.0528,1.0528,118300000.0
2009-11-25 10:43:00,1.0529,1.0531,1.05285,1.0531,92000000.0
2009-11-25 10:44:00,1.0531,1.05325,1.05295,1.05295,59300000.0
2009-11-25 10:45:00,1.05295,1.0532,1.05295,1.05315,70400000.0
2009-11-25 10:46:00,1.0531,1.0531,1.0527,1.05285,47800000.0
2009-11-25 10:47:00,1.05285,1.0529,1.05285,1.0529,19200000.0
2009-11-25 10:48:00,1.053,1.0532,1.053,1.0531,41200000.0
2009-11-25 10:49:00,1.05305,1.05325,1.05305,1.05325,47300000.0
2009-11-25 10:50:00,1.0532,1.0533,1.053,1.0532,127500000.0
2009-11-25 10:51:00,1.0532,1.0533,1.0532,1.0532,82100000.0
2009-11-25 10:52:00,1.0532,1.05325,1.053,1.05305,91900000.0
2009-11-25 10:53:00,1.05305,1.0531,1.05305,1.0531,34900000.0
2009-11-25 10:54:00,1.0531,1.0532,1.05305,1.0532,41500000.0
2009-11-25 10:55:00,1.05325,1.05375,1.0532,1.05365,116300000.0
2009-11-25 10:56:00,1.05365,1.0539,1.05365,1.05385,114600000.0
2009-11-25 10:57:00,1.05385,1.05385,1.0534,1.0535,89500000.0
2009-11-25 10:58:00,1.0535,1.0537,1.05345,1.05365,117600000.0
2009-11-25 10:59:00,1.05365,1.05375,1.0533,1.05345,103700000.0
2009-11-25 11:00:00,1.05345,1.05355,1.05315,1.05315,81300000.0
2009-11-25 11:01:00,1.05315,1.05315,1.053,1.053,45100000.0
2009-11-25 11:02:00,1.05305,1.0531,1.053,1.053,65600000.0
2009-11-25 11:03:00,1.053,1.0534,1.053,1.0533,132900000.0
2009-11-25 11:04:00,1.05345,1.054,1.05335,1.0535,97300000.0
2009-11-25 11:05:00,1.0535,1.05355,1.0534,1.0535,33600000.0
2009-11-25 11:06:00,1.0535,1.05395,1.05345,1.05395,61800000.0
2009-11-25 11:07:00,1.05395,1.054,1.0535,1.0535,61400000.0
2009-11-25 11:08:00,1.0535,1.0538,1.0535,1.0538,48600000.0
2009-11-25 11:09:00,1.0538,1.0541,1.0538,1.05405,49600000.0
2009-11-25 11:10:00,1.05415,1.05415,1.05385,1.05385,24000000.0
2009-11-25 11:11:00,1.05395,1.0542,1.05395,1.0542,35400000.0
2009-11-25 11:12:00,1.05415,1.05415,1.0541,1.0541,49200000.0
2009-11-25 11:13:00,1.0541,1.05415,1.05375,1.05375,44200000.0
2009-11-25 11:14:00,1.0537,1.0538,1.0536,1.05365,167200000.0
2009-11-25 11:15:00,1.05365,1.0537,1.05325,1.05335,128200000.0
2009-11-25 11:16:00,1.05335,1.0534,1.053,1.0531,90200000.0
2009-11-25 11:17:00,1.05305,1.05325,1.05305,1.0531,90100000.0
2009-11-25 11:18:00,1.0531,1.05335,1.0531,1.05315,151700000.0
2009-11-25 11:19:00,1.05315,1.05325,1.05305,1.0531,77600000.0
2009-11-25 11:20:00,1.0531,1.05335,1.0531,1.0533,127500000.0
2009-11-25 11:21:00,1.0533,1.0534,1.0533,1.0534,32800000.0
2009-11-25 11:22:00,1.0534,1.0534,1.05305,1.05305,109400000.0
2009-11-25 11:23:00,1.05305,1.0531,1.05255,1.0526,135200000.0
2009-11-25 11:24:00,1.05265,1.05265,1.05225,1.05235,117400000.0
2009-11-25 11:25:00,1.05235,1.05235,1.05225,1.05225,101600000.0
2009-11-25 11:26:00,1.05225,1.0524,1.05215,1.05225,72200000.0
2009-11-25 11:27:00,1.05225,1.0526,1.0522,1.0526,115700000.0
2009-11-25 11:28:00,1.05265,1.053,1.0526,1.053,101700000.0
2009-11-25 11:29:00,1.05305,1.0531,1.0529,1.05295,27500000.0
2009-11-25 11:30:00,1.05295,1.0535,1.05295,1.0532,316800000.0
2009-11-25 11:31:00,1.0532,1.05325,1.05305,1.05305,143500000.0
2009-11-25 11:32:00,1.05305,1.05305,1.0527,1.0527,102700000.0
2009-11-25 11:33:00,1.05265,1.05265,1.05205,1.05225,181800000.0
2009-11-25 11:34:00,1.0522,1.0525,1.0522,1.05245,132200000.0
2009-11-25 11:35:00,1.05245,1.053,1.05245,1.05275,281700000.0
2009-11-25 11:36:00,1.05275,1.05295,1.0527,1.0528,227100000.0
2009-11-25 11:37:00,1.0528,1.053,1.0528,1.053,230500000.0
2009-11-25 11:38:00,1.05305,1.0533,1.05285,1.053,240900000.0
2009-11-25 11:39:00,1.053,1.05305,1.05285,1.053,177800000.0
2009-11-25 11:40:00,1.053,1.05305,1.05265,1.05295,113100000.0
2009-11-25 11:41:00,1.0529,1.0532,1.05285,1.0532,195399999.0
2009-11-25 11:42:00,1.05325,1.05335,1.05315,1.0532,51200000.0
2009-11-25 11:43:00,1.0532,1.0532,1.05285,1.05285,135300000.0
2009-11-25 11:44:00,1.0529,1.0529,1.0528,1.0528,223600000.0
2009-11-25 11:45:00,1.0528,1.0529,1.0528,1.0529,341500000.0
2009-11-25 11:46:00,1.05285,1.05295,1.05255,1.05275,449000000.0
2009-11-25 11:47:00,1.05275,1.05275,1.05235,1.05245,223300000.0
2009-11-25 11:48:00,1.05245,1.0527,1.05235,1.05245,189000000.0
2009-11-25 11:49:00,1.05245,1.05255,1.05245,1.0525,139500000.0
2009-11-25 11:50:00,1.0525,1.0526,1.05235,1.0524,201700000.0
2009-11-25 11:51:00,1.0525,1.05255,1.0523,1.0525,163800000.0
2009-11-25 11:52:00,1.05245,1.0525,1.05215,1.05225,189400000.0
2009-11-25 11:53:00,1.05225,1.0523,1.05215,1.05215,37400000.0
2009-11-25 11:54:00,1.05215,1.05225,1.052,1.052,130200000.0
2009-11-25 11:55:00,1.052,1.05205,1.05185,1.05185,150400000.0
2009-11-25 11:56:00,1.05185,1.052,1.0518,1.05185,64300000.0
2009-11-25 11:57:00,1.05185,1.05205,1.05185,1.052,132100000.0
2009-11-25 11:58:00,1.052,1.05205,1.05185,1.05195,68900000.0
2009-11-25 11:59:00,1.05195,1.052,1.05185,1.0519,146400000.0
2009-11-25 12:00:00,1.05195,1.052,1.0518,1.05185,80400000.0
2009-11-25 12:01:00,1.05185,1.05185,1.05135,1.05165,211000000.0
2009-11-25 12:02:00,1.05165,1.0519,1.0516,1.0518,69200000.0
2009-11-25 12:03:00,1.0518,1.05185,1.0518,1.05185,77900000.0
2009-11-25 12:04:00,1.05185,1.05185,1.05155,1.0516,75700000.0
2009-11-25 12:05:00,1.0516,1.05165,1.05135,1.0514,106300000.0
2009-11-25 12:06:00,1.05145,1.05155,1.0514,1.0515,116800000.0
2009-11-25 12:07:00,1.05155,1.0517,1.0514,1.0517,106500000.0
2009-11-25 12:08:00,1.0517,1.05225,1.0517,1.05205,107400000.0
2009-11-25 12:09:00,1.05205,1.05215,1.05205,1.0521,68800000.0
2009-11-25 12:10:00,1.0521,1.0522,1.0521,1.0522,41230000.0
2009-11-25 12:11:00,1.0522,1.0522,1.05215,1.0522,28000000.0
2009-11-25 12:12:00,1.0522,1.05245,1.0522,1.0524,32300000.0
2009-11-25 12:13:00,1.05225,1.05225,1.0521,1.05215,67400000.0
2009-11-25 12:14:00,1.05225,1.0524,1.05215,1.05225,53700000.0
2009-11-25 12:15:00,1.0523,1.05265,1.05225,1.05245,102000000.0
2009-11-25 12:16:00,1.05245,1.05245,1.0519,1.0521,63500000.0
2009-11-25 12:17:00,1.0521,1.05235,1.0521,1.05225,86400000.0
2009-11-25 12:18:00,1.05225,1.05245,1.0521,1.05245,124300000.0
2009-11-25 12:19:00,1.05245,1.0528,1.05245,1.05265,154900000.0
2009-11-25 12:20:00,1.05265,1.05305,1.05265,1.053,79200000.0
2009-11-25 12:21:00,1.053,1.053,1.05255,1.05255,79000000.0
2009-11-25 12:22:00,1.0525,1.05255,1.0523,1.05235,49600000.0
2009-11-25 12:23:00,1.05235,1.0524,1.05215,1.05215,70900000.0
2009-11-25 12:24:00,1.05215,1.05225,1.05215,1.05225,83400000.0
2009-11-25 12:25:00,1.0523,1.0523,1.05225,1.0523,12800000.0
2009-11-25 12:26:00,1.05225,1.05235,1.05225,1.0523,45400000.0
2009-11-25 12:27:00,1.05235,1.05255,1.05235,1.05245,73000000.0
2009-11-25 12:28:00,1.05245,1.05295,1.05235,1.05295,130500000.0
2009-11-25 12:29:00,1.05305,1.0535,1.0527,1.0533,140900000.0
2009-11-25 12:30:00,1.05325,1.0533,1.05305,1.0531,46800000.0
2009-11-25 12:31:00,1.05305,1.05305,1.05295,1.05295,64200000.0
2009-11-25 12:32:00,1.05295,1.05295,1.05215,1.05235,159900000.0
2009-11-25 12:33:00,1.05235,1.05255,1.05225,1.0525,222600000.0
2009-11-25 12:34:00,1.0526,1.0528,1.0526,1.0527,86000000.0
2009-11-25 12:35:00,1.0527,1.0531,1.0527,1.05295,171300000.0
2009-11-25 12:36:00,1.05285,1.05295,1.05275,1.0528,116000000.0
2009-11-25 12:37:00,1.0528,1.0528,1.0526,1.05275,137000000.0
2009-11-25 12:38:00,1.0527,1.05275,1.0527,1.05275,22400000.0
2009-11-25 12:39:00,1.0527,1.0527,1.05255,1.05255,70600000.0
2009-11-25 12:40:00,1.05265,1.05265,1.05225,1.0523,131900000.0
2009-11-25 12:41:00,1.05225,1.05225,1.05165,1.05175,139100000.0
2009-11-25 12:42:00,1.05175,1.05195,1.05175,1.0519,611200000.0
2009-11-25 12:43:00,1.0519,1.052,1.0519,1.052,82400000.0
2009-11-25 12:44:00,1.05195,1.0525,1.05195,1.0524,114300000.0
2009-11-25 12:45:00,1.0524,1.05245,1.05235,1.0524,61400000.0
2009-11-25 12:46:00,1.05235,1.05245,1.05235,1.05245,60700000.0
2009-11-25 12:47:00,1.0524,1.053,1.0524,1.05285,143200000.0
2009-11-25 12:48:00,1.05285,1.05285,1.0525,1.0527,85400000.0
2009-11-25 12:49:00,1.0527,1.05275,1.05265,1.0527,22400000.0
2009-11-25 12:50:00,1.05275,1.05295,1.0526,1.0526,70300000.0
2009-11-25 12:51:00,1.0525,1.0525,1.05225,1.05225,67700000.0
2009-11-25 12:52:00,1.05225,1.05225,1.0521,1.05215,49200000.0
2009-11-25 12:53:00,1.0522,1.05235,1.0522,1.0522,79100000.0
2009-11-25 12:54:00,1.0522,1.05245,1.05215,1.05245,101500000.0
2009-11-25 12:55:00,1.05245,1.0525,1.0524,1.05245,52700000.0
2009-11-25 12:56:00,1.05245,1.0526,1.05245,1.0525,47700000.0
2009-11-25 12:57:00,1.05245,1.05265,1.05245,1.0525,102400000.0
2009-11-25 12:58:00,1.0525,1.05255,1.0524,1.05255,122000000.0
2009-11-25 12:59:00,1.05265,1.0528,1.0525,1.05275,116900000.0
2009-11-25 13:00:00,1.05275,1.05345,1.05275,1.05315,212000000.0
2009-11-25 13:01:00,1.0532,1.05335,1.0531,1.05315,92500000.0
2009-11-25 13:02:00,1.05315,1.0532,1.0531,1.0532,41000000.0
2009-11-25 13:03:00,1.0532,1.0532,1.0529,1.0529,50800000.0
2009-11-25 13:04:00,1.05285,1.0529,1.05245,1.0525,85000000.0
2009-11-25 13:05:00,1.0525,1.0525,1.052,1.05245,217500000.0
2009-11-25 13:06:00,1.0524,1.05255,1.05215,1.05255,216000000.0
2009-11-25 13:07:00,1.05255,1.05255,1.05225,1.05235,96700000.0
2009-11-25 13:08:00,1.05235,1.05255,1.0523,1.0523,99500000.0
2009-11-25 13:09:00,1.0523,1.0523,1.052,1.05215,51000000.0
2009-11-25 13:10:00,1.05225,1.05235,1.05215,1.05235,188700000.0
2009-11-25 13:11:00,1.05235,1.05235,1.05215,1.0523,71900000.0
2009-11-25 13:12:00,1.0523,1.05235,1.0523,1.0523,80800000.0
2009-11-25 13:13:00,1.0523,1.05245,1.05225,1.0524,100500000.0
2009-11-25 13:14:00,1.0524,1.05255,1.0522,1.0522,140000000.0
2009-11-25 13:15:00,1.0521,1.0521,1.05185,1.05205,75700000.0
2009-11-25 13:16:00,1.052,1.052,1.04995,1.05055,282900000.0
2009-11-25 13:17:00,1.05055,1.05055,1.0476,1.0477,412300000.0
2009-11-25 13:18:00,1.0478,1.0487,1.04735,1.04865,384300000.0
2009-11-25 13:19:00,1.04865,1.04895,1.0485,1.0488,247700000.0
2009-11-25 13:20:00,1.04885,1.0493,1.04875,1.04905,260300000.0
2009-11-25 13:21:00,1.049,1.04905,1.04825,1.04845,223000000.0
2009-11-25 13:22:00,1.0485,1.0485,1.0481,1.04815,150400000.0
2009-11-25 13:23:00,1.04815,1.04855,1.04815,1.0484,148000000.0
2009-11-25 13:24:00,1.04845,1.04845,1.04765,1.04795,201600000.0
2009-11-25 13:25:00,1.0479,1.0482,1.0478,1.0482,94200000.0
2009-11-25 13:26:00,1.0482,1.0488,1.04815,1.04865,142400000.0
2009-11-25 13:27:00,1.04865,1.0487,1.04835,1.04855,149800000.0
2009-11-25 13:28:00,1.04855,1.04885,1.04845,1.04885,104100000.0
2009-11-25 13:29:00,1.0488,1.0488,1.0484,1.0484,96100000.0
2009-11-25 13:30:00,1.04845,1.0488,1.04815,1.04835,148400000.0
2009-11-25 13:31:00,1.0484,1.0484,1.0481,1.04825,155300000.0
2009-11-25 13:32:00,1.04825,1.0484,1.04795,1.04805,235000000.0
2009-11-25 13:33:00,1.04805,1.04805,1.04715,1.04735,267500000.0
2009-11-25 13:34:00,1.04735,1.04755,1.04725,1.0475,180800000.0
2009-11-25 13:35:00,1.04755,1.04775,1.04645,1.04705,320700000.0
2009-11-25 13:36:00,1.04705,1.04715,1.04675,1.04685,294900000.0
2009-11-25 13:37:00,1.04685,1.0469,1.0464,1.0466,275900000.0
2009-11-25 13:38:00,1.0466,1.0467,1.0464,1.0465,203400000.0
2009-11-25 13:39:00,1.0464,1.0464,1.0451,1.04515,407700000.0
2009-11-25 13:40:00,1.0452,1.04595,1.04515,1.0458,436800000.0
2009-11-25 13:41:00,1.0458,1.04585,1.0455,1.04565,224700000.0
2009-11-25 13:42:00,1.04565,1.0457,1.04545,1.04555,229800000.0
2009-11-25 13:43:00,1.04555,1.0462,1.04555,1.0459,409700000.0
2009-11-25 13:44:00,1.0459,1.04615,1.0459,1.04615,353000000.0
2009-11-25 13:45:00,1.0461,1.04625,1.0459,1.04625,332100000.0
2009-11-25 13:46:00,1.04625,1.04695,1.04625,1.04655,337400000.0
2009-11-25 13:47:00,1.04655,1.0468,1.0465,1.04665,210500000.0
2009-11-25 13:48:00,1.04665,1.0467,1.0463,1.0463,302500000.0
2009-11-25 13:49:00,1.0463,1.0465,1.04625,1.0463,330699999.0
2009-11-25 13:50:00,1.04625,1.04635,1.04615,1.04615,118200000.0
2009-11-25 13:51:00,1.04615,1.04635,1.046,1.0463,306300000.0
2009-11-25 13:52:00,1.0463,1.04675,1.0463,1.04675,89600000.0
2009-11-25 13:53:00,1.0468,1.0468,1.04665,1.04675,133800000.0
2009-11-25 13:54:00,1.04675,1.0469,1.04665,1.04685,154200000.0
2009-11-25 13:55:00,1.0469,1.04715,1.0469,1.04705,86200000.0
2009-11-25 13:56:00,1.0471,1.04725,1.04685,1.04715,198600000.0
2009-11-25 13:57:00,1.04715,1.04725,1.04705,1.04725,295900000.0
2009-11-25 13:58:00,1.04725,1.0473,1.0471,1.0473,166000000.0
2009-11-25 13:59:00,1.0472,1.04745,1.04715,1.04735,195700000.0
2009-11-25 14:00:00,1.04735,1.04745,1.047,1.0471,247300000.0
2009-11-25 14:01:00,1.04715,1.04715,1.0464,1.04645,260200000.0
2009-11-25 14:02:00,1.04645,1.04675,1.0464,1.0465,278199999.0
2009-11-25 14:03:00,1.0465,1.0465,1.04615,1.04635,189400000.0
2009-11-25 14:04:00,1.04635,1.04635,1.04595,1.0461,174500000.0
2009-11-25 14:05:00,1.0461,1.0463,1.04605,1.0462,151900000.0
2009-11-25 14:06:00,1.0462,1.0462,1.04605,1.0462,272800000.0
2009-11-25 14:07:00,1.0462,1.0467,1.04615,1.0467,170700000.0
2009-11-25 14:08:00,1.04675,1.04675,1.0463,1.0465,200000000.0
2009-11-25 14:09:00,1.04645,1.04745,1.04635,1.04745,500300000.0
2009-11-25 14:10:00,1.0475,1.0475,1.04715,1.04725,244400000.0
2009-11-25 14:11:00,1.0474,1.0475,1.0472,1.0475,76900000.0
2009-11-25 14:12:00,1.0475,1.04775,1.0473,1.0475,204700000.0
2009-11-25 14:13:00,1.0475,1.0476,1.0474,1.04755,161200000.0
2009-11-25 14:14:00,1.04755,1.04755,1.04745,1.0475,77000000.0
2009-11-25 14:15:00,1.04745,1.0476,1.04735,1.04745,210900000.0
2009-11-25 14:16:00,1.0474,1.0474,1.04715,1.04715,244400000.0
2009-11-25 14:17:00,1.04725,1.04725,1.047,1.04715,67500000.0
2009-11-25 14:18:00,1.04715,1.04715,1.04705,1.04715,105200000.0
2009-11-25 14:19:00,1.04705,1.04715,1.04695,1.047,123800000.0
2009-11-25 14:20:00,1.047,1.04735,1.04695,1.04715,174500000.0
2009-11-25 14:21:00,1.04715,1.04755,1.04705,1.0474,328400000.0
2009-11-25 14:22:00,1.0474,1.04755,1.04695,1.0471,334300000.0
2009-11-25 14:23:00,1.04705,1.04715,1.047,1.04705,93700000.0
2009-11-25 14:24:00,1.04705,1.0471,1.047,1.0471,58100000.0
2009-11-25 14:25:00,1.04705,1.04715,1.04705,1.04715,141900000.0
2009-11-25 14:26:00,1.04715,1.04715,1.04685,1.0469,105500000.0
2009-11-25 14:27:00,1.04685,1.04695,1.04685,1.04695,78900000.0
2009-11-25 14:28:00,1.04695,1.0472,1.0468,1.04715,163800000.0
2009-11-25 14:29:00,1.04705,1.04705,1.04685,1.0469,130800000.0
2009-11-25 14:30:00,1.0469,1.04695,1.0469,1.04695,100600000.0
2009-11-25 14:31:00,1.04695,1.04705,1.04695,1.04705,54000000.0
2009-11-25 14:32:00,1.04705,1.0472,1.04705,1.0472,82000000.0
2009-11-25 14:33:00,1.04715,1.04725,1.04715,1.0472,83700000.0
2009-11-25 14:34:00,1.04715,1.0472,1.0471,1.0472,61300000.0
2009-11-25 14:35:00,1.04725,1.0477,1.04725,1.04765,174800000.0
2009-11-25 14:36:00,1.04765,1.0477,1.04755,1.04755,101100000.0
2009-11-25 14:37:00,1.04755,1.04755,1.04705,1.0473,64400000.0
2009-11-25 14:38:00,1.04725,1.04725,1.04695,1.04705,122400000.0
2009-11-25 14:39:00,1.04705,1.04705,1.04665,1.04675,80700000.0
2009-11-25 14:40:00,1.04675,1.04675,1.04605,1.04605,160600000.0
2009-11-25 14:41:00,1.0461,1.0471,1.04605,1.04705,225300000.0
2009-11-25 14:42:00,1.04705,1.0472,1.0468,1.047,209000000.0
2009-11-25 14:43:00,1.047,1.0472,1.0468,1.0472,130500000.0
2009-11-25 14:44:00,1.0472,1.0472,1.0471,1.04715,46700000.0
2009-11-25 14:45:00,1.04715,1.04715,1.04715,1.04715,16700000.0
2009-11-25 14:46:00,1.0471,1.0472,1.0471,1.0472,81800000.0
2009-11-25 14:47:00,1.04715,1.04715,1.0469,1.04705,82000000.0
2009-11-25 14:48:00,1.0471,1.0472,1.0468,1.04705,77300000.0
2009-11-25 14:49:00,1.04705,1.04725,1.047,1.04705,74700000.0
2009-11-25 14:50:00,1.04705,1.04705,1.04655,1.04655,77300000.0
2009-11-25 14:51:00,1.0466,1.04675,1.04615,1.0465,200500000.0
2009-11-25 14:52:00,1.04645,1.0466,1.04635,1.04645,151800000.0
2009-11-25 14:53:00,1.04655,1.04715,1.04655,1.04695,157000000.0
2009-11-25 14:54:00,1.04695,1.0471,1.04695,1.0471,69200000.0
2009-11-25 14:55:00,1.0471,1.0472,1.04705,1.0471,73700000.0
2009-11-25 14:56:00,1.0471,1.04715,1.04695,1.047,59700000.0
2009-11-25 14:57:00,1.0471,1.0472,1.047,1.0471,88700000.0
2009-11-25 14:58:00,1.04715,1.04725,1.047,1.04725,95300000.0
2009-11-25 14:59:00,1.04725,1.04735,1.04725,1.0473,206800000.0
2009-11-25 15:00:00,1.0473,1.0477,1.0472,1.04725,314700002.0
2009-11-25 15:01:00,1.0473,1.04745,1.04725,1.04745,157300000.0
2009-11-25 15:02:00,1.04745,1.04745,1.04735,1.04735,70400000.0
2009-11-25 15:03:00,1.04735,1.04735,1.04725,1.04725,94200000.0
2009-11-25 15:04:00,1.04725,1.04745,1.04725,1.04735,179899998.0
2009-11-25 15:05:00,1.0474,1.04745,1.04735,1.0474,189000000.0
2009-11-25 15:06:00,1.0474,1.0474,1.0473,1.0473,171199999.0
2009-11-25 15:07:00,1.0473,1.0474,1.04715,1.04715,300500000.0
2009-11-25 15:08:00,1.0472,1.0472,1.04685,1.04695,225000000.0
2009-11-25 15:09:00,1.04695,1.04695,1.04685,1.04695,50900000.0
2009-11-25 15:10:00,1.0469,1.04695,1.0469,1.04695,35200000.0
2009-11-25 15:11:00,1.047,1.04705,1.0469,1.047,74600000.0
2009-11-25 15:12:00,1.04695,1.047,1.0465,1.0465,85500000.0
2009-11-25 15:13:00,1.0465,1.0465,1.04625,1.04625,72600000.0
2009-11-25 15:14:00,1.04625,1.0467,1.0462,1.0467,314700000.0
2009-11-25 15:15:00,1.04675,1.04675,1.0465,1.0465,171999999.0
2009-11-25 15:16:00,1.04645,1.04645,1.0464,1.04645,235400000.0
2009-11-25 15:17:00,1.0464,1.04655,1.0464,1.04655,154100000.0
2009-11-25 15:18:00,1.0466,1.0467,1.04645,1.04655,191300000.0
2009-11-25 15:19:00,1.04655,1.0466,1.04645,1.04645,109900000.0
2009-11-25 15:20:00,1.04635,1.04635,1.046,1.0462,297700000.0
2009-11-25 15:21:00,1.04615,1.04645,1.046,1.04625,183300000.0
2009-11-25 15:22:00,1.0463,1.0465,1.0463,1.0464,106700000.0
2009-11-25 15:23:00,1.04635,1.04635,1.04585,1.0459,192800000.0
2009-11-25 15:24:00,1.0459,1.04595,1.04565,1.04565,152200000.0
2009-11-25 15:25:00,1.0457,1.04635,1.0457,1.0462,197500000.0
2009-11-25 15:26:00,1.04625,1.0465,1.04595,1.04615,199800000.0
2009-11-25 15:27:00,1.04615,1.04625,1.046,1.04615,172300000.0
2009-11-25 15:28:00,1.04615,1.04625,1.04605,1.04615,68700000.0
2009-11-25 15:29:00,1.04625,1.04645,1.0462,1.0462,153100000.0
2009-11-25 15:30:00,1.0462,1.0466,1.0452,1.0461,392600000.0
2009-11-25 15:31:00,1.04615,1.0467,1.04575,1.0458,318400000.0
2009-11-25 15:32:00,1.0459,1.04625,1.04565,1.0462,178400000.0
2009-11-25 15:33:00,1.04625,1.04655,1.04625,1.04625,262200000.0
2009-11-25 15:34:00,1.04625,1.04635,1.0459,1.0461,440200000.0
2009-11-25 15:35:00,1.04605,1.04625,1.0458,1.046,328700000.0
2009-11-25 15:36:00,1.046,1.046,1.0453,1.04575,492200000.0
2009-11-25 15:37:00,1.04575,1.046,1.04575,1.0459,198700000.0
2009-11-25 15:38:00,1.0459,1.0459,1.0454,1.04545,268500000.0
2009-11-25 15:39:00,1.04545,1.0457,1.04535,1.0457,204499999.0
2009-11-25 15:40:00,1.04575,1.04585,1.04545,1.0457,319300000.0
2009-11-25 15:41:00,1.04575,1.04665,1.0457,1.0466,520900002.0
2009-11-25 15:42:00,1.0466,1.0468,1.04635,1.0465,274000000.0
2009-11-25 15:43:00,1.04645,1.0469,1.04645,1.0467,418300000.0
2009-11-25 15:44:00,1.0467,1.04685,1.04655,1.0466,402400000.0
2009-11-25 15:45:00,1.04655,1.0466,1.0463,1.0463,227900000.0
2009-11-25 15:46:00,1.0463,1.0463,1.0458,1.0458,588300002.0
2009-11-25 15:47:00,1.04585,1.046,1.04575,1.0459,262600000.0
2009-11-25 15:48:00,1.0459,1.046,1.04575,1.04575,171700000.0
2009-11-25 15:49:00,1.04575,1.04615,1.04575,1.046,407600002.0
2009-11-25 15:50:00,1.046,1.046,1.04575,1.04585,269099999.0
2009-11-25 15:51:00,1.04585,1.04595,1.04575,1.0458,264300000.0
2009-11-25 15:52:00,1.04575,1.0461,1.04575,1.0461,381199999.0
2009-11-25 15:53:00,1.0461,1.0462,1.0461,1.04615,146000000.0
2009-11-25 15:54:00,1.04615,1.04615,1.04595,1.04605,277400000.0
2009-11-25 15:55:00,1.046,1.04615,1.04555,1.0456,283100000.0
2009-11-25 15:56:00,1.04565,1.0459,1.0455,1.04575,247800000.0
2009-11-25 15:57:00,1.04575,1.04575,1.04535,1.04535,212700000.0
2009-11-25 15:58:00,1.04535,1.0456,1.04515,1.0452,231900000.0
2009-11-25 15:59:00,1.0452,1.04625,1.04515,1.0462,300800000.0
2009-11-25 16:00:00,1.0462,1.047,1.04585,1.04595,406000000.0
2009-11-25 16:01:00,1.04585,1.04615,1.0455,1.04575,308600000.0
2009-11-25 16:02:00,1.04575,1.0461,1.04495,1.04555,384800000.0
2009-11-25 16:03:00,1.0456,1.0458,1.04535,1.0456,231100000.0
2009-11-25 16:04:00,1.0456,1.0462,1.0454,1.0462,217400000.0
2009-11-25 16:05:00,1.04625,1.04685,1.04625,1.0467,317700000.0
2009-11-25 16:06:00,1.0467,1.0467,1.04615,1.0462,226100000.0
2009-11-25 16:07:00,1.0462,1.0462,1.0458,1.0458,270400000.0
2009-11-25 16:08:00,1.0458,1.04635,1.0458,1.04635,90200000.0
2009-11-25 16:09:00,1.04625,1.04665,1.04625,1.04645,207800000.0
2009-11-25 16:10:00,1.04645,1.0468,1.0463,1.04655,178600000.0
2009-11-25 16:11:00,1.0466,1.0473,1.0466,1.0471,286000000.0
2009-11-25 16:12:00,1.04705,1.04715,1.04675,1.0469,228700000.0
2009-11-25 16:13:00,1.0469,1.04705,1.0467,1.04695,230700000.0
2009-11-25 16:14:00,1.0469,1.0469,1.04655,1.04665,407300000.0
2009-11-25 16:15:00,1.04665,1.04745,1.04665,1.04745,428100000.0
2009-11-25 16:16:00,1.0474,1.04745,1.04655,1.047,359000000.0
2009-11-25 16:17:00,1.047,1.04705,1.04665,1.04685,173800000.0
2009-11-25 16:18:00,1.0468,1.047,1.0467,1.0469,397000000.0
2009-11-25 16:19:00,1.04695,1.0471,1.0467,1.04675,504999999.0
2009-11-25 16:20:00,1.04675,1.04695,1.04665,1.0468,202300000.0
2009-11-25 16:21:00,1.0468,1.04735,1.0467,1.04685,153700000.0
2009-11-25 16:22:00,1.04695,1.04715,1.04685,1.0471,437159999.0
2009-11-25 16:23:00,1.0471,1.04755,1.04705,1.04755,298500000.0
2009-11-25 16:24:00,1.04755,1.04755,1.04725,1.0473,146900000.0
2009-11-25 16:25:00,1.04735,1.04765,1.04735,1.04765,236100000.0
2009-11-25 16:26:00,1.04765,1.0477,1.04755,1.04755,73600000.0
2009-11-25 16:27:00,1.04755,1.04775,1.0475,1.0475,103100000.0
2009-11-25 16:28:00,1.04745,1.0476,1.0474,1.0476,78400000.0
2009-11-25 16:29:00,1.0476,1.04765,1.0475,1.0476,108600000.0
2009-11-25 16:30:00,1.04765,1.0486,1.04765,1.0478,297700000.0
2009-11-25 16:31:00,1.0478,1.0487,1.04775,1.04835,299500000.0
2009-11-25 16:32:00,1.04835,1.04835,1.0481,1.0482,232400000.0
2009-11-25 16:33:00,1.0482,1.04845,1.04795,1.048,377200000.0
2009-11-25 16:34:00,1.048,1.04805,1.0478,1.048,289100000.0
2009-11-25 16:35:00,1.048,1.04805,1.0478,1.0479,276399999.0
2009-11-25 16:36:00,1.0479,1.04845,1.04755,1.04845,333900000.0
2009-11-25 16:37:00,1.04845,1.04885,1.04825,1.04865,233400000.0
2009-11-25 16:38:00,1.04865,1.0487,1.0484,1.04855,238200000.0
2009-11-25 16:39:00,1.04855,1.0487,1.0482,1.0484,371200000.0
2009-11-25 16:40:00,1.0484,1.0486,1.04825,1.0485,310700000.0
2009-11-25 16:41:00,1.0485,1.0488,1.0485,1.0488,147900000.0
2009-11-25 16:42:00,1.0488,1.04925,1.0488,1.0491,328200000.0
2009-11-25 16:43:00,1.0491,1.04955,1.0489,1.0494,396100000.0
2009-11-25 16:44:00,1.0494,1.0494,1.04875,1.0488,683199999.0
2009-11-25 16:45:00,1.0488,1.04885,1.04815,1.04825,627000000.0
2009-11-25 16:46:00,1.04825,1.0488,1.04825,1.04855,327300000.0
2009-11-25 16:47:00,1.04855,1.0487,1.0481,1.0483,457100000.0
2009-11-25 16:48:00,1.0483,1.04855,1.04825,1.0484,228500000.0
2009-11-25 16:49:00,1.04845,1.04865,1.0482,1.04865,231900000.0
2009-11-25 16:50:00,1.04865,1.04885,1.0482,1.0484,247000000.0
2009-11-25 16:51:00,1.04835,1.0494,1.04825,1.0493,442999999.0
2009-11-25 16:52:00,1.0493,1.05,1.04905,1.04995,568400000.0
2009-11-25 16:53:00,1.04995,1.05005,1.0495,1.04965,635600000.0
2009-11-25 16:54:00,1.0496,1.05,1.04945,1.0498,622099999.0
2009-11-25 16:55:00,1.0498,1.05015,1.04935,1.04965,566300000.0
2009-11-25 16:56:00,1.04965,1.04975,1.0487,1.04885,513100000.0
2009-11-25 16:57:00,1.04875,1.04925,1.0485,1.04875,336600000.0
2009-11-25 16:58:00,1.04875,1.04935,1.04865,1.0493,254900000.0
2009-11-25 16:59:00,1.0493,1.0493,1.04865,1.04865,302200000.0
2009-11-25 17:00:00,1.0487,1.04895,1.0481,1.0488,383200000.0
2009-11-25 17:01:00,1.0488,1.0493,1.0488,1.04885,336200000.0
2009-11-25 17:02:00,1.0489,1.049,1.0487,1.04875,369700000.0
2009-11-25 17:03:00,1.04875,1.04875,1.04825,1.0485,432300000.0
2009-11-25 17:04:00,1.0485,1.0486,1.0483,1.0484,453100000.0
2009-11-25 17:05:00,1.0485,1.04895,1.0485,1.04895,425499999.0
2009-11-25 17:06:00,1.04895,1.04945,1.0489,1.04945,322100000.0
2009-11-25 17:07:00,1.0495,1.0495,1.04885,1.04915,456200000.0
2009-11-25 17:08:00,1.04915,1.04945,1.049,1.04905,480400000.0
2009-11-25 17:09:00,1.04905,1.0494,1.049,1.0494,548000000.0
2009-11-25 17:10:00,1.0495,1.05055,1.0495,1.0503,570000000.0
2009-11-25 17:11:00,1.0503,1.0504,1.05,1.0502,476700000.0
2009-11-25 17:12:00,1.0502,1.0505,1.0498,1.0498,625400000.0
2009-11-25 17:13:00,1.0498,1.05,1.0498,1.04995,338800000.0
2009-11-25 17:14:00,1.05,1.05,1.04945,1.04955,196700000.0
2009-11-25 17:15:00,1.0496,1.04985,1.04955,1.0497,160100000.0
2009-11-25 17:16:00,1.04975,1.05005,1.0496,1.05,217900000.0
2009-11-25 17:17:00,1.05,1.05075,1.04985,1.0507,222800000.0
2009-11-25 17:18:00,1.05065,1.05065,1.04995,1.04995,444099999.0
2009-11-25 17:19:00,1.04995,1.05005,1.0496,1.04975,481900000.0
2009-11-25 17:20:00,1.04975,1.05035,1.0497,1.0503,203600000.0
2009-11-25 17:21:00,1.0503,1.0503,1.05005,1.0502,254400000.0
2009-11-25 17:22:00,1.0502,1.0506,1.0501,1.05035,212500000.0
2009-11-25 17:23:00,1.0504,1.05045,1.0501,1.0503,126500000.0
2009-11-25 17:24:00,1.0503,1.0506,1.0502,1.05055,134100000.0
2009-11-25 17:25:00,1.05055,1.05085,1.05045,1.05075,171800000.0
2009-11-25 17:26:00,1.05075,1.0512,1.0507,1.051,285799999.0
2009-11-25 17:27:00,1.05105,1.05115,1.05085,1.0509,174300000.0
2009-11-25 17:28:00,1.05085,1.0513,1.05085,1.0513,198300000.0
2009-11-25 17:29:00,1.0513,1.0513,1.05095,1.05115,130100000.0
2009-11-25 17:30:00,1.05115,1.05115,1.05055,1.0508,280100000.0
2009-11-25 17:31:00,1.0509,1.05115,1.05075,1.05075,369900000.0
2009-11-25 17:32:00,1.05075,1.05115,1.0507,1.051,189700000.0
2009-11-25 17:33:00,1.051,1.05185,1.05095,1.0516,338000001.0
2009-11-25 17:34:00,1.0516,1.05265,1.05155,1.0522,306300000.0
2009-11-25 17:35:00,1.05215,1.05235,1.05185,1.0519,258300000.0
2009-11-25 17:36:00,1.0519,1.0521,1.05155,1.0518,381800000.0
2009-11-25 17:37:00,1.05175,1.0524,1.05175,1.05235,345500000.0
2009-11-25 17:38:00,1.0524,1.05255,1.05185,1.0519,350900000.0
2009-11-25 17:39:00,1.0519,1.0519,1.05165,1.0518,115700000.0
2009-11-25 17:40:00,1.05185,1.05215,1.05185,1.052,141800000.0
2009-11-25 17:41:00,1.052,1.052,1.05155,1.0518,283200000.0
2009-11-25 17:42:00,1.0518,1.0519,1.05175,1.05185,234900000.0
2009-11-25 17:43:00,1.0519,1.0522,1.0519,1.0519,113400000.0
2009-11-25 17:44:00,1.05185,1.0521,1.05125,1.05135,291300000.0
2009-11-25 17:45:00,1.0514,1.05155,1.0512,1.0513,283700000.0
2009-11-25 17:46:00,1.05135,1.05155,1.05125,1.05135,207000000.0
2009-11-25 17:47:00,1.0513,1.0513,1.0508,1.05085,199500000.0
2009-11-25 17:48:00,1.0509,1.0511,1.0506,1.05105,274600000.0
2009-11-25 17:49:00,1.05105,1.05165,1.051,1.0515,196600000.0
2009-11-25 17:50:00,1.05155,1.0518,1.05155,1.05165,250100006.0
2009-11-25 17:51:00,1.05165,1.05175,1.05165,1.0517,168300000.0
2009-11-25 17:52:00,1.0517,1.0518,1.0516,1.0516,360900000.0
2009-11-25 17:53:00,1.0516,1.0518,1.0515,1.0517,262900000.0
2009-11-25 17:54:00,1.05175,1.05185,1.0515,1.05165,140600000.0
2009-11-25 17:55:00,1.05165,1.05165,1.05155,1.0516,130200000.0
2009-11-25 17:56:00,1.0516,1.052,1.0516,1.05185,145100001.0
2009-11-25 17:57:00,1.05185,1.05195,1.05185,1.0519,82600000.0
2009-11-25 17:58:00,1.05195,1.052,1.05185,1.05185,164900000.0
2009-11-25 17:59:00,1.05185,1.05185,1.05045,1.0513,415599999.0
2009-11-25 18:00:00,1.05125,1.0513,1.0508,1.051,262000000.0
2009-11-25 18:01:00,1.051,1.05115,1.05095,1.05105,108400000.0
2009-11-25 18:02:00,1.05105,1.0513,1.051,1.05125,115200000.0
2009-11-25 18:03:00,1.05125,1.0513,1.05095,1.051,59200000.0
2009-11-25 18:04:00,1.051,1.0512,1.05085,1.05085,165000000.0
2009-11-25 18:05:00,1.0509,1.0513,1.0509,1.0511,83800000.0
2009-11-25 18:06:00,1.05105,1.0513,1.05095,1.0512,135400000.0
2009-11-25 18:07:00,1.0512,1.0512,1.05085,1.05085,117300000.0
2009-11-25 18:08:00,1.05085,1.0509,1.0507,1.05085,194600000.0
2009-11-25 18:09:00,1.05085,1.05085,1.05025,1.05025,250500000.0
2009-11-25 18:10:00,1.05035,1.05085,1.05035,1.05075,160600000.0
2009-11-25 18:11:00,1.05075,1.0508,1.05045,1.0507,283800000.0
2009-11-25 18:12:00,1.0507,1.05075,1.05045,1.05055,175400000.0
2009-11-25 18:13:00,1.05055,1.05055,1.04995,1.05,158100000.0
2009-11-25 18:14:00,1.05005,1.05035,1.0499,1.0499,260700000.0
2009-11-25 18:15:00,1.04995,1.05025,1.04985,1.05015,242400000.0
2009-11-25 18:16:00,1.0502,1.05035,1.05,1.0503,293900000.0
2009-11-25 18:17:00,1.0503,1.0505,1.04995,1.04995,168400000.0
2009-11-25 18:18:00,1.05,1.0501,1.04995,1.0501,158400000.0
2009-11-25 18:19:00,1.05005,1.05015,1.05,1.0501,100000000.0
2009-11-25 18:20:00,1.0501,1.05085,1.0501,1.05035,244700000.0
2009-11-25 18:21:00,1.0504,1.05085,1.0504,1.0505,156800000.0
2009-11-25 18:22:00,1.0505,1.051,1.0505,1.05095,88800000.0
2009-11-25 18:23:00,1.0509,1.0513,1.05075,1.0513,154500000.0
2009-11-25 18:24:00,1.05125,1.05125,1.0509,1.05105,143100000.0
2009-11-25 18:25:00,1.0511,1.05115,1.051,1.0511,65600000.0
2009-11-25 18:26:00,1.0511,1.0511,1.05085,1.051,52300000.0
2009-11-25 18:27:00,1.05105,1.05125,1.0508,1.0508,152100000.0
2009-11-25 18:28:00,1.05085,1.051,1.0508,1.05085,170900000.0
2009-11-25 18:29:00,1.05085,1.05105,1.05075,1.05075,161800000.0
2009-11-25 18:30:00,1.0507,1.0507,1.05035,1.0506,345900000.0
2009-11-25 18:31:00,1.0506,1.05065,1.05025,1.0505,328700000.0
2009-11-25 18:32:00,1.0505,1.0505,1.0501,1.0502,159000000.0
2009-11-25 18:33:00,1.05015,1.05015,1.05005,1.05015,119600000.0
2009-11-25 18:34:00,1.05015,1.05015,1.0499,1.04995,206900000.0
2009-11-25 18:35:00,1.0499,1.05,1.0498,1.04985,107600000.0
2009-11-25 18:36:00,1.0499,1.04995,1.0497,1.04975,184000000.0
2009-11-25 18:37:00,1.04975,1.05,1.0496,1.04985,112300000.0
2009-11-25 18:38:00,1.0498,1.0502,1.0498,1.05,115300000.0
2009-11-25 18:39:00,1.04995,1.0502,1.04965,1.04965,149800000.0
2009-11-25 18:40:00,1.0496,1.0497,1.04955,1.04955,264700000.0
2009-11-25 18:41:00,1.04955,1.0496,1.04955,1.04955,164800000.0
2009-11-25 18:42:00,1.04955,1.04965,1.04955,1.0496,85600000.0
2009-11-25 18:43:00,1.0496,1.0499,1.0496,1.04985,160200000.0
2009-11-25 18:44:00,1.04985,1.05005,1.04975,1.05,171300000.0
2009-11-25 18:45:00,1.05005,1.0507,1.04995,1.0507,305900000.0
2009-11-25 18:46:00,1.0507,1.05095,1.0506,1.05085,416100001.0
2009-11-25 18:47:00,1.0509,1.0509,1.05045,1.0505,189900000.0
2009-11-25 18:48:00,1.0505,1.0507,1.05035,1.05045,320500000.0
2009-11-25 18:49:00,1.05045,1.05055,1.0504,1.05055,136300000.0
2009-11-25 18:50:00,1.05055,1.05095,1.05055,1.05095,384400000.0
2009-11-25 18:51:00,1.05095,1.051,1.05075,1.05075,180500000.0
2009-11-25 18:52:00,1.05075,1.05075,1.05035,1.05045,234100000.0
2009-11-25 18:53:00,1.05045,1.05065,1.05025,1.0503,218900000.0
2009-11-25 18:54:00,1.0503,1.05045,1.05015,1.05015,89000000.0
2009-11-25 18:55:00,1.05015,1.05045,1.05015,1.0504,38800000.0
2009-11-25 18:56:00,1.05035,1.05065,1.05035,1.0506,46000000.0
2009-11-25 18:57:00,1.05055,1.0506,1.0503,1.0505,104200000.0
2009-11-25 18:58:00,1.0505,1.05075,1.0505,1.05055,200000000.0
2009-11-25 18:59:00,1.05055,1.05055,1.04985,1.0499,320100000.0
2009-11-25 19:00:00,1.0499,1.0499,1.04965,1.04965,274700000.0
2009-11-25 19:01:00,1.0497,1.05,1.04965,1.04985,170800000.0
2009-11-25 19:02:00,1.0498,1.04985,1.0498,1.04985,36800000.0
2009-11-25 19:03:00,1.04985,1.04985,1.04975,1.0498,136600000.0
2009-11-25 19:04:00,1.0498,1.05005,1.04975,1.05,153200000.0
2009-11-25 19:05:00,1.05,1.0501,1.0499,1.0499,198300000.0
2009-11-25 19:06:00,1.0499,1.04995,1.0498,1.04995,174500000.0
2009-11-25 19:07:00,1.05,1.05015,1.04995,1.0501,209900000.0
2009-11-25 19:08:00,1.05015,1.0508,1.0501,1.05075,232300000.0
2009-11-25 19:09:00,1.05075,1.05085,1.05055,1.0507,143300000.0
2009-11-25 19:10:00,1.0507,1.0507,1.0504,1.0506,124400000.0
2009-11-25 19:11:00,1.05065,1.05065,1.05,1.0503,112600000.0
2009-11-25 19:12:00,1.05035,1.0506,1.05035,1.05035,117700000.0
2009-11-25 19:13:00,1.05035,1.05075,1.05025,1.05065,126700000.0
2009-11-25 19:14:00,1.05065,1.05085,1.0506,1.0506,173100000.0
2009-11-25 19:15:00,1.0506,1.0506,1.04995,1.04995,286700000.0
2009-11-25 19:16:00,1.04995,1.05035,1.04995,1.05025,82200000.0
2009-11-25 19:17:00,1.05025,1.05035,1.0499,1.0503,158600000.0
2009-11-25 19:18:00,1.0503,1.0506,1.0503,1.0505,122800000.0
2009-11-25 19:19:00,1.0505,1.05055,1.05035,1.05045,243800000.0
2009-11-25 19:20:00,1.05045,1.0506,1.05045,1.0505,127900000.0
2009-11-25 19:21:00,1.0505,1.0507,1.0505,1.0507,141100000.0
2009-11-25 19:22:00,1.0507,1.05075,1.05065,1.0507,63400000.0
2009-11-25 19:23:00,1.0507,1.0507,1.05045,1.0505,79300000.0
2009-11-25 19:24:00,1.0505,1.05055,1.0503,1.0503,128300000.0
2009-11-25 19:25:00,1.0503,1.0505,1.0501,1.0501,110900000.0
2009-11-25 19:26:00,1.0501,1.0505,1.0501,1.0502,133900000.0
2009-11-25 19:27:00,1.04995,1.05012,1.04985,1.04999,64600000.0
2009-11-25 19:28:00,1.05025,1.05025,1.0499,1.04995,209800000.0
2009-11-25 19:29:00,1.04995,1.05,1.04985,1.04985,80800000.0
2009-11-25 19:30:00,1.04985,1.05005,1.04985,1.05,173000000.0
2009-11-25 19:31:00,1.05005,1.0502,1.05005,1.0502,63300000.0
2009-11-25 19:32:00,1.0502,1.05055,1.0502,1.05055,77100000.0
2009-11-25 19:33:00,1.05055,1.05055,1.05005,1.0502,150000000.0
2009-11-25 19:34:00,1.05015,1.05045,1.05015,1.05045,128600000.0
2009-11-25 19:35:00,1.05045,1.05055,1.05025,1.05025,44000000.0
2009-11-25 19:36:00,1.05025,1.05075,1.05025,1.0506,295200000.0
2009-11-25 19:37:00,1.0506,1.05065,1.0503,1.05045,112900000.0
2009-11-25 19:38:00,1.05005,1.05045,1.05005,1.0502,166200000.0
2009-11-25 19:39:00,1.0502,1.0505,1.05,1.0505,251700000.0
2009-11-25 19:40:00,1.05055,1.05065,1.05,1.05,221600000.0
2009-11-25 19:41:00,1.0501,1.05025,1.05,1.05,229500000.0
2009-11-25 19:42:00,1.05,1.05005,1.04995,1.04995,55900000.0
2009-11-25 19:43:00,1.0499,1.05015,1.04985,1.04985,123000000.0
2009-11-25 19:44:00,1.0499,1.05015,1.04985,1.04995,164200000.0
2009-11-25 19:45:00,1.04995,1.04995,1.0499,1.0499,68200000.0
2009-11-25 19:46:00,1.0499,1.0499,1.0497,1.04975,113000000.0
2009-11-25 19:47:00,1.04975,1.04975,1.04925,1.0494,280400000.0
2009-11-25 19:48:00,1.0494,1.0495,1.0492,1.0495,60200000.0
2009-11-25 19:49:00,1.04945,1.04955,1.04935,1.04935,83300001.0
2009-11-25 19:50:00,1.04935,1.0496,1.04935,1.0495,171800000.0
2009-11-25 19:51:00,1.0495,1.0495,1.04925,1.0494,115100000.0
2009-11-25 19:52:00,1.0494,1.0494,1.04895,1.04925,242100000.0
2009-11-25 19:53:00,1.04925,1.0493,1.04925,1.0493,18200000.0
2009-11-25 19:54:00,1.04925,1.04945,1.04915,1.04925,131600000.0
2009-11-25 19:55:00,1.04925,1.04925,1.0491,1.04915,59900000.0
2009-11-25 19:56:00,1.04915,1.04915,1.0489,1.04895,296600000.0
2009-11-25 19:57:00,1.0489,1.04905,1.0489,1.04895,33500000.0
2009-11-25 19:58:00,1.04905,1.04915,1.0488,1.04895,251300000.0
2009-11-25 19:59:00,1.04895,1.04925,1.0489,1.0492,204500000.0
2009-11-25 20:00:00,1.04925,1.04945,1.0492,1.0492,95600000.0
2009-11-25 20:01:00,1.0492,1.0492,1.04905,1.04905,56500000.0
2009-11-25 20:02:00,1.049,1.049,1.04885,1.0489,28200000.0
2009-11-25 20:03:00,1.0489,1.04895,1.04845,1.0485,132800000.0
2009-11-25 20:04:00,1.04855,1.04885,1.04855,1.0488,35900000.0
2009-11-25 20:05:00,1.0488,1.0488,1.04825,1.04825,243900000.0
2009-11-25 20:06:00,1.04825,1.04835,1.0482,1.0482,115500000.0
2009-11-25 20:07:00,1.04825,1.0483,1.0482,1.0483,75500000.0
2009-11-25 20:08:00,1.0483,1.04835,1.0482,1.04835,135100000.0
2009-11-25 20:09:00,1.04835,1.0485,1.04835,1.04835,60800000.0
2009-11-25 20:10:00,1.04835,1.04885,1.04835,1.04855,144900000.0
2009-11-25 20:11:00,1.04855,1.04865,1.0485,1.04865,77000000.0
2009-11-25 20:12:00,1.04865,1.04885,1.04865,1.0488,89900000.0
2009-11-25 20:13:00,1.0488,1.0488,1.0486,1.0487,103000000.0
2009-11-25 20:14:00,1.04875,1.0488,1.04855,1.0488,108700000.0
2009-11-25 20:15:00,1.04885,1.0489,1.0487,1.04875,108800000.0
2009-11-25 20:16:00,1.04875,1.04885,1.04865,1.0487,90800000.0
2009-11-25 20:17:00,1.04875,1.04885,1.0486,1.0488,99900000.0
2009-11-25 20:18:00,1.0488,1.04895,1.0488,1.04885,49000000.0
2009-11-25 20:19:00,1.04895,1.049,1.0489,1.04895,244500000.0
2009-11-25 20:20:00,1.049,1.0492,1.049,1.0492,141600000.0
2009-11-25 20:21:00,1.0492,1.04925,1.049,1.04905,167500000.0
2009-11-25 20:22:00,1.04905,1.04915,1.04895,1.049,108900000.0
2009-11-25 20:23:00,1.049,1.049,1.0489,1.04895,48400000.0
2009-11-25 20:24:00,1.04885,1.04925,1.04885,1.04915,48800000.0
2009-11-25 20:25:00,1.04915,1.0495,1.0491,1.04915,150900000.0
2009-11-25 20:26:00,1.04915,1.04915,1.04895,1.04895,57600000.0
2009-11-25 20:27:00,1.04895,1.0491,1.0489,1.0491,66900000.0
2009-11-25 20:28:00,1.04905,1.04905,1.04895,1.04895,53550000.0
2009-11-25 20:29:00,1.04895,1.0493,1.04895,1.0491,122460000.0
2009-11-25 20:30:00,1.0491,1.0491,1.04895,1.04895,93540000.0
2009-11-25 20:31:00,1.04895,1.0491,1.04895,1.04905,32550000.0
2009-11-25 20:32:00,1.04895,1.04915,1.04895,1.04915,82760000.0
2009-11-25 20:33:00,1.04915,1.04925,1.04915,1.04915,95600000.0
2009-11-25 20:34:00,1.0492,1.04925,1.04915,1.0492,198700000.0
2009-11-25 20:35:00,1.0492,1.0492,1.04905,1.04905,244300000.0
2009-11-25 20:36:00,1.049,1.04905,1.04885,1.04885,100800000.0
2009-11-25 20:37:00,1.0489,1.04905,1.04885,1.04895,149600000.0
2009-11-25 20:38:00,1.04895,1.04905,1.04885,1.0489,154300000.0
2009-11-25 20:39:00,1.0489,1.049,1.0489,1.049,14400000.0
2009-11-25 20:40:00,1.049,1.0491,1.049,1.04905,31300000.0
2009-11-25 20:41:00,1.049,1.049,1.0489,1.0489,95800000.0
2009-11-25 20:42:00,1.0489,1.049,1.04885,1.04885,198700000.0
2009-11-25 20:43:00,1.0489,1.0489,1.04875,1.0488,94600000.0
2009-11-25 20:44:00,1.0488,1.04885,1.0488,1.0488,71600000.0
2009-11-25 20:45:00,1.0488,1.0488,1.0485,1.04865,82000000.0
2009-11-25 20:46:00,1.04865,1.0487,1.0485,1.04855,110400000.0
2009-11-25 20:47:00,1.0485,1.04855,1.0483,1.04835,144800000.0
2009-11-25 20:48:00,1.0484,1.04845,1.0483,1.04845,96200000.0
2009-11-25 20:49:00,1.0484,1.04855,1.0484,1.04855,36400000.0
2009-11-25 20:50:00,1.04855,1.0486,1.04845,1.04845,134900000.0
2009-11-25 20:51:00,1.04845,1.0485,1.0484,1.0484,97400000.0
2009-11-25 20:52:00,1.0484,1.04845,1.0484,1.04845,94400000.0
2009-11-25 20:53:00,1.04845,1.0485,1.0484,1.0485,106000000.0
2009-11-25 20:54:00,1.04845,1.0485,1.04845,1.04845,41600000.0
2009-11-25 20:55:00,1.04845,1.0485,1.04845,1.04845,71900000.0
2009-11-25 20:56:00,1.04845,1.0485,1.0484,1.04845,99600000.0
2009-11-25 20:57:00,1.04845,1.04845,1.04845,1.04845,24000000.0
2009-11-25 20:58:00,1.04845,1.04845,1.04845,1.04845,77600000.0
2009-11-25 20:59:00,1.0485,1.0485,1.04815,1.0482,279200000.0
2009-11-25 21:00:00,1.0482,1.04825,1.0482,1.04825,89000000.0
2009-11-25 21:01:00,1.04825,1.04825,1.04805,1.04825,148700000.0
2009-11-25 21:02:00,1.04825,1.04825,1.0481,1.04825,369600000.0
2009-11-25 21:03:00,1.0483,1.0484,1.0483,1.0484,96200000.0
2009-11-25 21:04:00,1.04845,1.0485,1.04845,1.04845,118200000.0
2009-11-25 21:05:00,1.04845,1.04845,1.04835,1.04835,211900000.0
2009-11-25 21:06:00,1.04835,1.04835,1.0481,1.0481,156200000.0
2009-11-25 21:07:00,1.04825,1.0483,1.04815,1.0483,160400000.0
2009-11-25 21:08:00,1.0483,1.04845,1.0483,1.04845,79200000.0
2009-11-25 21:09:00,1.04845,1.04865,1.04845,1.04855,108200000.0
2009-11-25 21:10:00,1.04855,1.0486,1.0484,1.04855,118200000.0
2009-11-25 21:11:00,1.04855,1.04855,1.0484,1.0484,152200000.0
2009-11-25 21:12:00,1.0484,1.04845,1.0484,1.0484,160000000.0
2009-11-25 21:13:00,1.0484,1.04855,1.0484,1.04855,94900000.0
2009-11-25 21:14:00,1.04855,1.04855,1.04835,1.0484,60200000.0
2009-11-25 21:15:00,1.04835,1.0484,1.04835,1.0484,62100000.0
2009-11-25 21:16:00,1.04835,1.0484,1.04825,1.0483,106700000.0
2009-11-25 21:17:00,1.0483,1.04835,1.0483,1.0483,78400000.0
2009-11-25 21:18:00,1.0483,1.0483,1.04815,1.04815,92000000.0
2009-11-25 21:19:00,1.0481,1.04815,1.04805,1.04805,90100000.0
2009-11-25 21:20:00,1.04805,1.04805,1.04765,1.04775,234800000.0
2009-11-25 21:21:00,1.0477,1.0477,1.04755,1.04755,90000000.0
2009-11-25 21:22:00,1.04755,1.0476,1.04705,1.04705,371900000.0
2009-11-25 21:23:00,1.04705,1.04705,1.0465,1.047,440000000.0
2009-11-25 21:24:00,1.047,1.04725,1.047,1.04705,333299999.0
2009-11-25 21:25:00,1.04705,1.04705,1.0466,1.04675,172400000.0
2009-11-25 21:26:00,1.04675,1.04685,1.04635,1.0467,253600000.0
2009-11-25 21:27:00,1.0467,1.0468,1.0463,1.0464,228700000.0
2009-11-25 21:28:00,1.04645,1.0465,1.04625,1.04625,160500000.0
2009-11-25 21:29:00,1.04625,1.04655,1.04625,1.0465,108100000.0
2009-11-25 21:30:00,1.0465,1.04685,1.0465,1.0468,176299999.0
2009-11-25 21:31:00,1.0468,1.047,1.04645,1.04645,224600000.0
2009-11-25 21:32:00,1.04645,1.04645,1.0452,1.04545,449600000.0
2009-11-25 21:33:00,1.04545,1.0455,1.04525,1.04545,203800000.0
2009-11-25 21:34:00,1.04545,1.0456,1.0454,1.0456,128600000.0
2009-11-25 21:35:00,1.04555,1.0458,1.0455,1.04575,261600000.0
2009-11-25 21:36:00,1.04575,1.0459,1.04575,1.04575,136300000.0
2009-11-25 21:37:00,1.04575,1.04605,1.0457,1.04605,339900000.0
2009-11-25 21:38:00,1.04605,1.0461,1.04595,1.046,419800000.0
2009-11-25 21:39:00,1.046,1.046,1.0457,1.0457,241100000.0
2009-11-25 21:40:00,1.04575,1.0458,1.04545,1.0456,300100000.0
2009-11-25 21:41:00,1.0456,1.0459,1.0456,1.04575,323700000.0
2009-11-25 21:42:00,1.04575,1.04575,1.0455,1.04555,155900000.0
2009-11-25 21:43:00,1.04555,1.0457,1.0453,1.04535,131100000.0
2009-11-25 21:44:00,1.04535,1.0454,1.04525,1.0453,151500000.0
2009-11-25 21:45:00,1.04535,1.04555,1.04535,1.04545,370500000.0
2009-11-25 21:46:00,1.04545,1.0457,1.04545,1.0455,156900000.0
2009-11-25 21:47:00,1.04565,1.04565,1.0454,1.04545,170099999.0
2009-11-25 21:48:00,1.04545,1.0455,1.04545,1.04545,160300000.0
2009-11-25 21:49:00,1.04545,1.04555,1.04535,1.04545,140800001.0
2009-11-25 21:50:00,1.04545,1.04555,1.04545,1.04555,72400000.0
2009-11-25 21:51:00,1.04555,1.04555,1.0454,1.04555,252100000.0
2009-11-25 21:52:00,1.04555,1.04555,1.0453,1.04545,260500000.0
2009-11-25 21:53:00,1.04545,1.04575,1.04545,1.04565,206000000.0
2009-11-25 21:54:00,1.04565,1.0457,1.04545,1.04565,112500000.0
2009-11-25 21:55:00,1.04565,1.04565,1.04565,1.04565,26900000.0
2009-11-25 21:56:00,1.04565,1.04605,1.04565,1.046,264800000.0
2009-11-25 21:57:00,1.04615,1.04625,1.0459,1.0459,259500000.0
2009-11-25 21:58:00,1.0459,1.0459,1.0458,1.0458,171900001.0
2009-11-25 21:59:00,1.0458,1.0458,1.0454,1.04555,380800000.0
2009-11-25 22:00:00,1.0455,1.04615,1.04545,1.0461,316000000.0
2009-11-25 22:01:00,1.0461,1.0461,1.04575,1.04585,313300000.0
2009-11-25 22:02:00,1.04585,1.04605,1.04585,1.0459,277000000.0
2009-11-25 22:03:00,1.0459,1.046,1.0459,1.0459,311000000.0
2009-11-25 22:04:00,1.0459,1.04605,1.04585,1.04595,52400000.0
2009-11-25 22:05:00,1.04595,1.0462,1.04595,1.0461,140000000.0
2009-11-25 22:06:00,1.0461,1.0462,1.046,1.04605,210200000.0
2009-11-25 22:07:00,1.04605,1.04605,1.04595,1.04595,145900000.0
2009-11-25 22:08:00,1.04595,1.04605,1.04595,1.04595,41500000.0
2009-11-25 22:09:00,1.04595,1.04595,1.04585,1.04595,108800000.0
2009-11-25 22:10:00,1.04595,1.0463,1.04595,1.0462,61500000.0
2009-11-25 22:11:00,1.0462,1.0462,1.04595,1.04595,113500000.0
2009-11-25 22:12:00,1.04595,1.0462,1.04585,1.046,223700001.0
2009-11-25 22:13:00,1.04615,1.04615,1.04595,1.0461,97800000.0
2009-11-25 22:14:00,1.04615,1.0462,1.04615,1.04615,30800000.0
2009-11-25 22:15:00,1.04615,1.04615,1.04595,1.04595,246100000.0
2009-11-25 22:16:00,1.0461,1.04615,1.04585,1.04605,121400000.0
2009-11-25 22:17:00,1.04605,1.04615,1.04605,1.04605,28900000.0
2009-11-25 22:18:00,1.0461,1.04615,1.0461,1.0461,12000000.0
2009-11-25 22:19:00,1.0461,1.0461,1.04605,1.04605,23500000.0
2009-11-25 22:20:00,1.04605,1.04605,1.04595,1.04595,17900000.0
2009-11-25 22:21:00,1.04595,1.046,1.04595,1.046,30700000.0
2009-11-25 22:22:00,1.046,1.0461,1.0459,1.0459,35200000.0
2009-11-25 22:23:00,1.04595,1.04595,1.04585,1.0459,72900000.0
2009-11-25 22:24:00,1.04585,1.04585,1.0457,1.0457,30900000.0
2009-11-25 22:25:00,1.0457,1.0457,1.04555,1.04555,96600000.0
2009-11-25 22:26:00,1.04555,1.04565,1.0454,1.04565,222900000.0
2009-11-25 22:27:00,1.04565,1.04565,1.04565,1.04565,123300003.0
2009-11-25 22:28:00,1.04565,1.0458,1.04555,1.04555,47800000.0
2009-11-25 22:29:00,1.04555,1.0456,1.04545,1.04555,76400000.0
2009-11-25 22:30:00,1.0455,1.04565,1.0455,1.04565,108300000.0
2009-11-25 22:31:00,1.04565,1.04565,1.04555,1.04555,31500000.0
2009-11-25 22:32:00,1.0457,1.0459,1.0457,1.0458,50100000.0
2009-11-25 22:33:00,1.0458,1.0458,1.04575,1.04575,71400000.0
2009-11-25 22:34:00,1.04575,1.04575,1.04555,1.04555,77100000.0
2009-11-25 22:35:00,1.04555,1.04565,1.04555,1.04565,127000000.0
2009-11-25 22:36:00,1.04565,1.04565,1.0456,1.04565,35600000.0
2009-11-25 22:37:00,1.04565,1.0458,1.0456,1.04565,180900000.0
2009-11-25 22:38:00,1.0456,1.04565,1.04525,1.04535,209300000.0
2009-11-25 22:39:00,1.04535,1.0455,1.04525,1.04545,153100000.0
2009-11-25 22:40:00,1.04545,1.04545,1.04525,1.0453,77800000.0
2009-11-25 22:41:00,1.0453,1.0454,1.0453,1.04535,72700000.0
2009-11-25 22:42:00,1.04535,1.0455,1.04535,1.04545,110700000.0
2009-11-25 22:43:00,1.04545,1.04545,1.04545,1.04545,4100000.0
2009-11-25 22:44:00,1.04545,1.04545,1.04545,1.04545,18400000.0
2009-11-25 22:45:00,1.04545,1.04545,1.0453,1.0453,30200000.0
2009-11-25 22:46:00,1.04545,1.04545,1.04535,1.04535,49100000.0
2009-11-25 22:47:00,1.04545,1.04545,1.0451,1.0452,51900000.0
2009-11-25 22:48:00,1.0452,1.0454,1.0452,1.0453,43600000.0
2009-11-25 22:49:00,1.04535,1.0454,1.0452,1.04535,95400000.0
2009-11-25 22:50:00,1.04535,1.0455,1.0452,1.04525,57300000.0
2009-11-25 22:51:00,1.0452,1.0453,1.0452,1.0453,20000000.0
2009-11-25 22:52:00,1.0453,1.04545,1.0453,1.0453,94600000.0
2009-11-25 22:53:00,1.04535,1.04545,1.0453,1.04535,39500000.0
2009-11-25 22:54:00,1.04535,1.04535,1.04535,1.04535,8800000.0
2009-11-25 22:55:00,1.04535,1.04535,1.0452,1.0452,22400000.0
2009-11-25 22:56:00,1.04525,1.04535,1.0452,1.0452,25780000.0
2009-11-25 22:57:00,1.0452,1.04535,1.04515,1.04515,67660000.0
2009-11-25 22:58:00,1.04515,1.0452,1.04505,1.0451,391500010.0
2009-11-25 22:59:00,1.04515,1.0453,1.0451,1.04525,47600000.0
2009-11-25 23:00:00,1.04525,1.04525,1.04515,1.0452,142000000.0
2009-11-25 23:01:00,1.0452,1.04535,1.0452,1.04525,76400000.0
2009-11-25 23:02:00,1.0452,1.0452,1.0452,1.0452,2700000.0
2009-11-25 23:03:00,1.04525,1.04525,1.0452,1.0452,63500000.0
2009-11-25 23:04:00,1.0452,1.04525,1.04505,1.04505,72900000.0
2009-11-25 23:05:00,1.04505,1.0452,1.04505,1.04515,78800000.0
2009-11-25 23:06:00,1.04515,1.04525,1.04515,1.04515,117300000.0
2009-11-25 23:07:00,1.04515,1.04515,1.04515,1.04515,31500000.0
2009-11-25 23:08:00,1.04515,1.04515,1.04515,1.04515,49800000.0
2009-11-25 23:09:00,1.04515,1.0453,1.0451,1.0452,81300000.0
2009-11-25 23:10:00,1.0452,1.0452,1.0451,1.0451,18000000.0
2009-11-25 23:11:00,1.0451,1.0453,1.0451,1.0452,60100000.0
2009-11-25 23:12:00,1.0452,1.0453,1.04515,1.0452,26700000.0
2009-11-25 23:13:00,1.0452,1.0453,1.0452,1.0453,17600000.0
2009-11-25 23:14:00,1.04535,1.04535,1.04515,1.04525,18400000.0
2009-11-25 23:15:00,1.0453,1.04535,1.04525,1.04525,10600000.0
2009-11-25 23:16:00,1.04525,1.04525,1.04515,1.04515,8300000.0
2009-11-25 23:17:00,1.04515,1.04515,1.04515,1.04515,14500000.0
2009-11-25 23:18:00,1.0451,1.0452,1.045,1.04515,34000000.0
2009-11-25 23:19:00,1.04515,1.04515,1.0451,1.0451,20900000.0
2009-11-25 23:20:00,1.0451,1.04515,1.0451,1.0451,8600000.0
2009-11-25 23:21:00,1.0451,1.0451,1.045,1.045,11400000.0
2009-11-25 23:22:00,1.045,1.04535,1.045,1.0453,54700000.0
2009-11-25 23:23:00,1.0453,1.0453,1.04515,1.04525,16000000.0
2009-11-25 23:24:00,1.04525,1.0454,1.0452,1.0452,46800000.0
2009-11-25 23:25:00,1.0453,1.0453,1.04515,1.04525,57900000.0
2009-11-25 23:26:00,1.04525,1.0453,1.04515,1.0453,43000000.0
2009-11-25 23:27:00,1.0452,1.0453,1.0451,1.0452,131700000.0
2009-11-25 23:28:00,1.0452,1.04535,1.04505,1.04505,70000000.0
2009-11-25 23:29:00,1.0451,1.0454,1.04505,1.0454,179600000.0
2009-11-25 23:30:00,1.04545,1.0455,1.0451,1.0451,92400000.0
2009-11-25 23:31:00,1.04515,1.04535,1.0451,1.0453,75000000.0
2009-11-25 23:32:00,1.04525,1.0455,1.0451,1.04535,168400000.0
2009-11-25 23:33:00,1.04535,1.04545,1.04535,1.04535,26800000.0
2009-11-25 23:34:00,1.0453,1.0453,1.0453,1.0453,15100000.0
2009-11-25 23:35:00,1.04525,1.04545,1.0452,1.04545,13600000.0
2009-11-25 23:36:00,1.04545,1.04545,1.04505,1.04515,77500000.0
2009-11-25 23:37:00,1.04515,1.0452,1.0451,1.0452,22000000.0
2009-11-25 23:38:00,1.0452,1.04525,1.0451,1.04525,23200000.0
2009-11-25 23:39:00,1.0453,1.0453,1.0452,1.04525,14600000.0
2009-11-25 23:40:00,1.04475,1.04513,1.04475,1.04481,50100000.0
2009-11-25 23:41:00,1.04481,1.04506,1.04481,1.04495,30400000.0
2009-11-25 23:42:00,1.04525,1.04535,1.04505,1.04535,74700000.0
2009-11-25 23:43:00,1.04535,1.04535,1.04535,1.04535,4600000.0
2009-11-25 23:44:00,1.0454,1.0454,1.0454,1.0454,4100000.0
2009-11-25 23:45:00,1.04535,1.0455,1.04535,1.0455,25000000.0
2009-11-25 23:46:00,1.0455,1.0455,1.0455,1.0455,5000000.0
2009-11-25 23:47:00,1.0455,1.04555,1.0455,1.04555,21500000.0
2009-11-25 23:48:00,1.04555,1.04555,1.0455,1.04555,31700000.0
2009-11-25 23:49:00,1.04502,1.04526,1.04502,1.04522,39800000.0
2009-11-25 23:50:00,1.04555,1.04555,1.04555,1.04555,3000000.0
2009-11-25 23:51:00,1.04555,1.04555,1.0454,1.04555,24800000.0
2009-11-25 23:52:00,1.04555,1.04555,1.04535,1.04535,20900000.0
2009-11-25 23:53:00,1.0453,1.04535,1.0453,1.0453,47800000.0
2009-11-25 23:54:00,1.0453,1.0453,1.0452,1.0452,8800000.0
2009-11-25 23:55:00,1.0452,1.0453,1.0452,1.0452,37000000.0
2009-11-25 23:56:00,1.0452,1.0452,1.0451,1.0451,5300000.0
2009-11-25 23:57:00,1.0451,1.04515,1.0451,1.0451,43600000.0
2009-11-25 23:58:00,1.04515,1.04515,1.0449,1.04515,144200000.0
2009-11-25 23:59:00,1.04515,1.04515,1.045,1.045,44000000.0
2009-11-26 00:00:00,1.045,1.0451,1.045,1.04505,12300000.0
2009-11-26 00:01:00,1.0451,1.0451,1.045,1.04505,12100000.0
2009-11-26 00:02:00,1.04505,1.04505,1.045,1.045,11000000.0
2009-11-26 00:03:00,1.045,1.045,1.045,1.045,1000000.0
2009-11-26 00:04:00,1.045,1.04505,1.045,1.04505,2000000.0
2009-11-26 00:05:00,1.04505,1.04505,1.04505,1.04505,3200000.0
2009-11-26 00:06:00,1.0451,1.0451,1.04505,1.04505,3800000.0
2009-11-26 00:07:00,1.04476,1.04497,1.04463,1.04494,172100000.0
2009-11-26 00:08:00,1.04505,1.0451,1.045,1.0451,4600000.0
2009-11-26 00:09:00,1.0451,1.0451,1.0451,1.0451,1600000.0
2009-11-26 00:10:00,1.04485,1.04494,1.04468,1.04494,9900000.0
2009-11-26 00:11:00,1.04493,1.04495,1.04489,1.04494,13600000.0
2009-11-26 00:12:00,1.04478,1.04498,1.04475,1.04487,35700000.0
2009-11-26 00:13:00,1.0451,1.0451,1.0451,1.0451,2600000.0
2009-11-26 00:14:00,1.0449,1.0451,1.0449,1.0451,17500000.0
2009-11-26 00:15:00,1.0451,1.04525,1.0451,1.04525,7600000.0
2009-11-26 00:16:00,1.04525,1.04525,1.04525,1.04525,3500000.0
2009-11-26 00:17:00,1.04506,1.04517,1.04504,1.04505,18400000.0
2009-11-26 00:18:00,1.04506,1.04517,1.04505,1.04511,34100000.0
2009-11-26 00:19:00,1.04535,1.04545,1.0453,1.0453,9500000.0
2009-11-26 00:20:00,1.0453,1.04585,1.04525,1.0457,31000000.0
2009-11-26 00:21:00,1.0457,1.0457,1.0452,1.04525,52300000.0
2009-11-26 00:22:00,1.04535,1.04535,1.0453,1.0453,14200000.0
2009-11-26 00:23:00,1.0454,1.0454,1.0454,1.0454,13100000.0
2009-11-26 00:24:00,1.0452,1.0452,1.0452,1.0452,26800000.0
2009-11-26 00:25:00,1.04525,1.04525,1.0451,1.04515,51000000.0
2009-11-26 00:26:00,1.04525,1.04525,1.04525,1.04525,3700000.0
2009-11-26 00:27:00,1.0452,1.0452,1.0451,1.0452,10700000.0
2009-11-26 00:28:00,1.0452,1.0452,1.045,1.0451,51500000.0
2009-11-26 00:29:00,1.0451,1.0451,1.0451,1.0451,10500000.0
2009-11-26 00:30:00,1.0451,1.0451,1.045,1.045,21100000.0
2009-11-26 00:31:00,1.045,1.0451,1.045,1.0451,55900000.0
2009-11-26 00:32:00,1.04478,1.04485,1.04475,1.04484,25900000.0
2009-11-26 00:33:00,1.04483,1.04491,1.04482,1.04482,14000000.0
2009-11-26 00:34:00,1.04505,1.04505,1.045,1.045,26200000.0
2009-11-26 00:35:00,1.045,1.0451,1.045,1.0451,36800000.0
2009-11-26 00:36:00,1.04493,1.04494,1.04475,1.0449,89900000.0
2009-11-26 00:37:00,1.0452,1.04525,1.04515,1.04515,43100000.0
2009-11-26 00:38:00,1.04487,1.0449,1.04474,1.04485,41600000.0
2009-11-26 00:39:00,1.04525,1.0454,1.04525,1.0454,15300000.0
2009-11-26 00:40:00,1.04535,1.04535,1.04535,1.04535,8600000.0
2009-11-26 00:41:00,1.04521,1.04521,1.04513,1.04521,23300000.0
2009-11-26 00:42:00,1.04535,1.04535,1.0453,1.0453,16300000.0
2009-11-26 00:43:00,1.0453,1.0453,1.04515,1.04515,10000000.0
2009-11-26 00:44:00,1.04515,1.04515,1.0451,1.0451,50400000.0
2009-11-26 00:45:00,1.0451,1.0451,1.0451,1.0451,18200000.0
2009-11-26 00:46:00,1.0449,1.04505,1.04484,1.04505,113400000.0
2009-11-26 00:47:00,1.04515,1.04525,1.04505,1.04515,79600000.0
2009-11-26 00:48:00,1.0451,1.0451,1.0451,1.0451,50400000.0
2009-11-26 00:49:00,1.04515,1.0453,1.04515,1.0453,6400000.0
2009-11-26 00:50:00,1.0453,1.0453,1.0451,1.04515,6400000.0
2009-11-26 00:51:00,1.04515,1.0452,1.04515,1.0452,12500000.0
2009-11-26 00:52:00,1.04498,1.04512,1.04498,1.04507,65500000.0
2009-11-26 00:53:00,1.04535,1.0454,1.04535,1.0454,9600000.0
2009-11-26 00:54:00,1.04535,1.04535,1.0453,1.0453,18700000.0
2009-11-26 00:55:00,1.0453,1.0453,1.04525,1.0453,6400000.0
2009-11-26 00:56:00,1.0453,1.0453,1.0453,1.0453,6700000.0
2009-11-26 00:57:00,1.04507,1.0452,1.04505,1.0452,88800000.0
2009-11-26 00:58:00,1.04514,1.04514,1.04501,1.04508,76700000.0
2009-11-26 00:59:00,1.0453,1.0453,1.0452,1.04525,11800000.0
2009-11-26 01:00:00,1.0453,1.0454,1.0453,1.0454,19700000.0
2009-11-26 01:01:00,1.0454,1.0454,1.0454,1.0454,8600000.0
2009-11-26 01:02:00,1.04524,1.04529,1.04519,1.04523,70200000.0
2009-11-26 01:03:00,1.0454,1.0454,1.0454,1.0454,26900000.0
2009-11-26 01:04:00,1.04522,1.04535,1.04517,1.0452,223900000.0
2009-11-26 01:05:00,1.0454,1.04545,1.0454,1.04545,8100000.0
2009-11-26 01:06:00,1.04545,1.04545,1.04545,1.04545,5400000.0
2009-11-26 01:07:00,1.04545,1.04545,1.0454,1.0454,7000000.0
2009-11-26 01:08:00,1.04545,1.04545,1.04545,1.04545,8100000.0
2009-11-26 01:09:00,1.04545,1.04545,1.04545,1.04545,27000000.0
2009-11-26 01:10:00,1.04545,1.04545,1.04545,1.04545,13500000.0
2009-11-26 01:11:00,1.0454,1.04545,1.0454,1.0454,12600000.0
2009-11-26 01:12:00,1.04535,1.0454,1.04535,1.0454,13300000.0
2009-11-26 01:13:00,1.0454,1.04545,1.0454,1.0454,21700000.0
2009-11-26 01:14:00,1.0454,1.0455,1.0454,1.04545,45300000.0
2009-11-26 01:15:00,1.04545,1.0455,1.04515,1.04515,21700000.0
2009-11-26 01:16:00,1.04525,1.04525,1.0452,1.0452,12500000.0
2009-11-26 01:17:00,1.0452,1.0452,1.0452,1.0452,10200000.0
2009-11-26 01:18:00,1.0452,1.04525,1.04515,1.04525,40800000.0
2009-11-26 01:19:00,1.04525,1.04535,1.04525,1.0453,28700000.0
2009-11-26 01:20:00,1.0453,1.0453,1.0453,1.0453,1900000.0
2009-11-26 01:21:00,1.0453,1.0453,1.0453,1.0453,5400000.0
2009-11-26 01:22:00,1.04535,1.04535,1.04535,1.04535,2000000.0
2009-11-26 01:23:00,1.04535,1.04535,1.0453,1.0453,10800000.0
2009-11-26 01:24:00,1.04535,1.04535,1.0453,1.0453,13800000.0
2009-11-26 01:25:00,1.0454,1.0455,1.0454,1.0455,6200000.0
2009-11-26 01:26:00,1.0455,1.04585,1.0455,1.04575,38600000.0
2009-11-26 01:27:00,1.04575,1.04575,1.0457,1.0457,20100000.0
2009-11-26 01:28:00,1.04575,1.04575,1.04565,1.04575,25600000.0
2009-11-26 01:29:00,1.04575,1.04585,1.0457,1.04575,37500000.0
2009-11-26 01:30:00,1.0458,1.0462,1.0458,1.0462,78500000.0
2009-11-26 01:31:00,1.04625,1.0463,1.04595,1.04615,73100000.0
2009-11-26 01:32:00,1.04625,1.04625,1.04615,1.0462,7800000.0
2009-11-26 01:33:00,1.04625,1.04625,1.04595,1.0461,73900000.0
2009-11-26 01:34:00,1.04615,1.0462,1.04575,1.0462,114400000.0
2009-11-26 01:35:00,1.0462,1.0462,1.046,1.04605,28000000.0
2009-11-26 01:36:00,1.0461,1.047,1.0461,1.0468,107700000.0
2009-11-26 01:37:00,1.04685,1.0473,1.0466,1.0467,46500000.0
2009-11-26 01:38:00,1.0467,1.0467,1.0467,1.0467,25400000.0
2009-11-26 01:39:00,1.0467,1.0467,1.04665,1.0467,13100000.0
2009-11-26 01:40:00,1.0467,1.0467,1.04665,1.0467,6800000.0
2009-11-26 01:41:00,1.0467,1.0467,1.0467,1.0467,1900000.0
2009-11-26 01:42:00,1.0467,1.0467,1.0466,1.0466,13300000.0
2009-11-26 01:43:00,1.04655,1.04665,1.04655,1.0466,40900000.0
2009-11-26 01:44:00,1.04665,1.0467,1.04665,1.0467,9500000.0
2009-11-26 01:45:00,1.0467,1.0467,1.0465,1.04655,19300000.0
2009-11-26 01:46:00,1.04655,1.0466,1.0465,1.0466,46600000.0
2009-11-26 01:47:00,1.0466,1.04665,1.0463,1.04635,19000000.0
2009-11-26 01:48:00,1.0463,1.04635,1.04625,1.04625,10000000.0
2009-11-26 01:49:00,1.0463,1.0463,1.0463,1.0463,5900000.0
2009-11-26 01:50:00,1.0463,1.0463,1.0462,1.0462,7000000.0
2009-11-26 01:51:00,1.0462,1.04625,1.04615,1.04615,8100000.0
2009-11-26 01:52:00,1.0462,1.04635,1.0462,1.04625,12900000.0
2009-11-26 01:53:00,1.0462,1.04635,1.0462,1.04625,14000000.0
2009-11-26 01:54:00,1.04625,1.04625,1.0462,1.0462,5000000.0
2009-11-26 01:55:00,1.04625,1.04625,1.0461,1.0461,20800000.0
2009-11-26 01:56:00,1.0461,1.0461,1.04605,1.04605,17400000.0
2009-11-26 01:57:00,1.04605,1.0461,1.04605,1.0461,22400000.0
2009-11-26 01:58:00,1.04568,1.04596,1.04567,1.04567,70000000.0
2009-11-26 01:59:00,1.0461,1.04615,1.0461,1.0461,18300000.0
2009-11-26 02:00:00,1.0462,1.047,1.0462,1.04675,75000000.0
2009-11-26 02:01:00,1.04675,1.04675,1.0467,1.04675,45800000.0
2009-11-26 02:02:00,1.04675,1.04675,1.04675,1.04675,29900000.0
2009-11-26 02:03:00,1.04675,1.0469,1.04675,1.0469,48100000.0
2009-11-26 02:04:00,1.0469,1.0469,1.0469,1.0469,12400000.0
2009-11-26 02:05:00,1.0469,1.04695,1.04675,1.04675,57300000.0
2009-11-26 02:06:00,1.04675,1.0468,1.04675,1.0468,4900000.0
2009-11-26 02:07:00,1.04664,1.04664,1.04638,1.04638,22400000.0
2009-11-26 02:08:00,1.0468,1.04685,1.0468,1.04685,16000000.0
2009-11-26 02:09:00,1.04685,1.04685,1.0468,1.0468,16100000.0
2009-11-26 02:10:00,1.04685,1.04685,1.04685,1.04685,12900000.0
2009-11-26 02:11:00,1.04685,1.0469,1.04685,1.0469,13200000.0
2009-11-26 02:12:00,1.04652,1.0466,1.04645,1.04651,22400000.0
2009-11-26 02:13:00,1.0469,1.047,1.0469,1.047,11200000.0
2009-11-26 02:14:00,1.04695,1.04695,1.04682,1.04683,52400000.0
2009-11-26 02:15:00,1.04652,1.04671,1.04643,1.04645,25600000.0
2009-11-26 02:16:00,1.04682,1.04682,1.04655,1.04663,14400000.0
2009-11-26 02:17:00,1.047,1.047,1.047,1.047,6500000.0
2009-11-26 02:18:00,1.047,1.047,1.047,1.047,8000000.0
2009-11-26 02:19:00,1.04663,1.04692,1.04663,1.04691,13100000.0
2009-11-26 02:20:00,1.04663,1.04677,1.04655,1.04662,23900000.0
2009-11-26 02:21:00,1.04647,1.0468,1.04647,1.0468,8000000.0
2009-11-26 02:22:00,1.04682,1.04682,1.0466,1.0466,18400000.0
2009-11-26 02:23:00,1.04695,1.04715,1.04695,1.04705,68300000.0
2009-11-26 02:24:00,1.047,1.04705,1.047,1.04705,21700000.0
2009-11-26 02:25:00,1.04705,1.04705,1.04705,1.04705,1600000.0
2009-11-26 02:26:00,1.04695,1.04695,1.0467,1.0469,21300000.0
2009-11-26 02:27:00,1.0469,1.04695,1.0469,1.04695,9900000.0
2009-11-26 02:28:00,1.04695,1.04695,1.04695,1.04695,25800000.0
2009-11-26 02:29:00,1.04695,1.04695,1.04695,1.04695,26500000.0
2009-11-26 02:30:00,1.0471,1.04765,1.047,1.04755,57700000.0
2009-11-26 02:31:00,1.04755,1.04755,1.04755,1.04755,6200000.0
2009-11-26 02:32:00,1.04755,1.0476,1.04755,1.04755,12800000.0
2009-11-26 02:33:00,1.0476,1.04765,1.04755,1.04765,28800000.0
2009-11-26 02:34:00,1.0477,1.0477,1.04735,1.04735,19300000.0
2009-11-26 02:35:00,1.04735,1.04735,1.0469,1.0469,43700000.0
2009-11-26 02:36:00,1.0469,1.0469,1.04645,1.04655,61800000.0
2009-11-26 02:37:00,1.04655,1.04655,1.04645,1.04645,39000000.0
2009-11-26 02:38:00,1.04645,1.0465,1.04615,1.04625,64100000.0
2009-11-26 02:39:00,1.04625,1.04645,1.04625,1.0463,31400000.0
2009-11-26 02:40:00,1.0463,1.0463,1.0461,1.04625,52800000.0
2009-11-26 02:41:00,1.04625,1.04635,1.04625,1.04625,45600000.0
2009-11-26 02:42:00,1.0463,1.04635,1.0463,1.0463,8400000.0
2009-11-26 02:43:00,1.04625,1.04655,1.04615,1.04635,63300000.0
2009-11-26 02:44:00,1.04635,1.0464,1.04635,1.0464,22600000.0
2009-11-26 02:45:00,1.0464,1.04655,1.0464,1.04655,9000000.0
2009-11-26 02:46:00,1.04655,1.0467,1.04635,1.0466,50100000.0
2009-11-26 02:47:00,1.0466,1.0466,1.0465,1.04655,15600000.0
2009-11-26 02:48:00,1.04655,1.04655,1.0465,1.0465,15600000.0
2009-11-26 02:49:00,1.04655,1.0466,1.04655,1.04655,14600000.0
2009-11-26 02:50:00,1.04655,1.04705,1.0465,1.04705,26400000.0
2009-11-26 02:51:00,1.04715,1.04715,1.04715,1.04715,8000000.0
2009-11-26 02:52:00,1.04715,1.04715,1.04675,1.04705,49500000.0
2009-11-26 02:53:00,1.04705,1.0471,1.0469,1.0471,36700000.0
2009-11-26 02:54:00,1.0469,1.04695,1.04685,1.04685,41100000.0
2009-11-26 02:55:00,1.04685,1.04695,1.04685,1.0469,37200000.0
2009-11-26 02:56:00,1.0469,1.0469,1.0469,1.0469,7000000.0
2009-11-26 02:57:00,1.0469,1.0469,1.0469,1.0469,2000000.0
2009-11-26 02:58:00,1.0465,1.04663,1.0465,1.04663,14400000.0
2009-11-26 02:59:00,1.0469,1.0469,1.0469,1.0469,5000000.0
2009-11-26 03:00:00,1.0469,1.0469,1.04625,1.04635,48500000.0
2009-11-26 03:01:00,1.04635,1.0465,1.04635,1.0465,16400000.0
2009-11-26 03:02:00,1.04626,1.04626,1.04564,1.04613,48300000.0
2009-11-26 03:03:00,1.04631,1.04644,1.04614,1.04624,41100000.0
2009-11-26 03:04:00,1.0465,1.0465,1.0465,1.0465,9600000.0
2009-11-26 03:05:00,1.0465,1.0465,1.0465,1.0465,11200000.0
2009-11-26 03:06:00,1.0465,1.0465,1.04645,1.04645,40900000.0
2009-11-26 03:07:00,1.04645,1.04645,1.04645,1.04645,11500000.0
2009-11-26 03:08:00,1.04645,1.0465,1.04645,1.0465,24700000.0
2009-11-26 03:09:00,1.0466,1.04665,1.0464,1.04655,28100000.0
2009-11-26 03:10:00,1.0466,1.0466,1.0466,1.0466,9600000.0
2009-11-26 03:11:00,1.0466,1.04665,1.04655,1.04665,24000000.0
2009-11-26 03:12:00,1.04675,1.0469,1.0467,1.0469,33400000.0
2009-11-26 03:13:00,1.0469,1.0469,1.0462,1.0462,103900000.0
2009-11-26 03:14:00,1.0462,1.0463,1.046,1.04605,53600000.0
2009-11-26 03:15:00,1.04605,1.0461,1.04585,1.04585,40000000.0
2009-11-26 03:16:00,1.04585,1.04605,1.04575,1.04585,63000000.0
2009-11-26 03:17:00,1.04585,1.046,1.0455,1.0459,56100000.0
2009-11-26 03:18:00,1.0459,1.0459,1.04575,1.04575,18200000.0
2009-11-26 03:19:00,1.0458,1.04615,1.0458,1.0458,96400000.0
2009-11-26 03:20:00,1.0459,1.046,1.04585,1.04595,103300000.0
2009-11-26 03:21:00,1.04585,1.04585,1.0456,1.04565,75500000.0
2009-11-26 03:22:00,1.0457,1.04585,1.0457,1.04585,29600000.0
2009-11-26 03:23:00,1.04585,1.0461,1.04585,1.04605,56100000.0
2009-11-26 03:24:00,1.04615,1.04615,1.04605,1.04615,25700000.0
2009-11-26 03:25:00,1.04615,1.0462,1.04605,1.0462,48000000.0
2009-11-26 03:26:00,1.0462,1.0465,1.04595,1.0464,70100000.0
2009-11-26 03:27:00,1.0464,1.0464,1.0462,1.04625,29300000.0
2009-11-26 03:28:00,1.04635,1.0468,1.04635,1.04665,51900000.0
2009-11-26 03:29:00,1.04675,1.04695,1.04675,1.04675,38200000.0
2009-11-26 03:30:00,1.0468,1.04695,1.04675,1.04695,90800000.0
2009-11-26 03:31:00,1.04705,1.04705,1.04665,1.04695,18700000.0
2009-11-26 03:32:00,1.04695,1.04785,1.04695,1.04775,110900000.0
2009-11-26 03:33:00,1.0477,1.0477,1.04755,1.04755,53300000.0
2009-11-26 03:34:00,1.04755,1.04755,1.04755,1.04755,20200000.0
2009-11-26 03:35:00,1.04755,1.0479,1.04755,1.0479,68600000.0
2009-11-26 03:36:00,1.0479,1.0479,1.04765,1.04765,30800000.0
2009-11-26 03:37:00,1.04765,1.04765,1.04735,1.0474,53900000.0
2009-11-26 03:38:00,1.0474,1.0474,1.0473,1.0473,45100000.0
2009-11-26 03:39:00,1.0473,1.0473,1.0473,1.0473,43700000.0
2009-11-26 03:40:00,1.0473,1.0473,1.0473,1.0473,15200000.0
2009-11-26 03:41:00,1.0473,1.0473,1.0473,1.0473,8200000.0
2009-11-26 03:42:00,1.0473,1.0474,1.04725,1.0473,27200000.0
2009-11-26 03:43:00,1.0473,1.0473,1.0473,1.0473,9500000.0
2009-11-26 03:44:00,1.04696,1.04697,1.04689,1.04695,16200000.0
2009-11-26 03:45:00,1.0473,1.0473,1.04715,1.0472,25500000.0
2009-11-26 03:46:00,1.0472,1.0475,1.04715,1.0475,62600000.0
2009-11-26 03:47:00,1.04755,1.04775,1.04735,1.04775,106600000.0
2009-11-26 03:48:00,1.04775,1.04785,1.0477,1.0477,39200000.0
2009-11-26 03:49:00,1.0477,1.04785,1.04755,1.04785,86500000.0
2009-11-26 03:50:00,1.0478,1.04805,1.04775,1.048,135800000.0
2009-11-26 03:51:00,1.048,1.04805,1.048,1.048,61700000.0
2009-11-26 03:52:00,1.048,1.04805,1.04795,1.048,27200000.0
2009-11-26 03:53:00,1.048,1.0481,1.04795,1.04795,28500000.0
2009-11-26 03:54:00,1.04795,1.04825,1.04795,1.04825,86100000.0
2009-11-26 03:55:00,1.0483,1.04855,1.048,1.04855,69700000.0
2009-11-26 03:56:00,1.04845,1.04865,1.0484,1.04855,33200000.0
2009-11-26 03:57:00,1.04865,1.04885,1.0483,1.04845,34000000.0
2009-11-26 03:58:00,1.04845,1.04845,1.0484,1.0484,7900000.0
2009-11-26 03:59:00,1.0484,1.04855,1.0483,1.0483,13800000.0
2009-11-26 04:00:00,1.0483,1.04855,1.0483,1.04845,23400000.0
2009-11-26 04:01:00,1.0484,1.04855,1.04835,1.04855,38900000.0
2009-11-26 04:02:00,1.04845,1.04865,1.04845,1.04855,31600000.0
2009-11-26 04:03:00,1.04845,1.0488,1.04845,1.0488,41300000.0
2009-11-26 04:04:00,1.04885,1.04905,1.04875,1.04885,44200000.0
2009-11-26 04:05:00,1.0489,1.04895,1.0488,1.0488,16400000.0
2009-11-26 04:06:00,1.0488,1.04915,1.0488,1.04915,48000000.0
2009-11-26 04:07:00,1.0491,1.04925,1.04885,1.0489,38500000.0
2009-11-26 04:08:00,1.0489,1.04895,1.04865,1.0487,27500000.0
2009-11-26 04:09:00,1.0487,1.04875,1.04855,1.04865,37000000.0
2009-11-26 04:10:00,1.04865,1.0488,1.04865,1.0488,31800000.0
2009-11-26 04:11:00,1.0488,1.0488,1.04845,1.0487,66500000.0
2009-11-26 04:12:00,1.0487,1.04875,1.0487,1.04875,15200000.0
2009-11-26 04:13:00,1.0488,1.0489,1.04865,1.0487,25200000.0
2009-11-26 04:14:00,1.0488,1.0489,1.0487,1.0488,29800000.0
2009-11-26 04:15:00,1.0488,1.0489,1.0488,1.04885,24500000.0
2009-11-26 04:16:00,1.04885,1.04885,1.04885,1.04885,10400000.0
2009-11-26 04:17:00,1.04885,1.04885,1.04875,1.0488,37100000.0
2009-11-26 04:18:00,1.0488,1.0488,1.0486,1.04865,39100000.0
2009-11-26 04:19:00,1.04865,1.04865,1.04855,1.04855,26600000.0
2009-11-26 04:20:00,1.04855,1.04865,1.04835,1.0484,55600000.0
2009-11-26 04:21:00,1.0484,1.04845,1.0484,1.04845,29900000.0
2009-11-26 04:22:00,1.04845,1.04845,1.04845,1.04845,13600000.0
2009-11-26 04:23:00,1.04855,1.04855,1.0485,1.0485,27000000.0
2009-11-26 04:24:00,1.0485,1.04855,1.0485,1.04855,19000000.0
2009-11-26 04:25:00,1.04855,1.04855,1.04855,1.04855,11000000.0
2009-11-26 04:26:00,1.04865,1.04875,1.04855,1.04855,41900000.0
2009-11-26 04:27:00,1.04855,1.04865,1.04855,1.04865,50700000.0
2009-11-26 04:28:00,1.04865,1.04875,1.0486,1.04865,33800000.0
2009-11-26 04:29:00,1.0486,1.04865,1.0486,1.0486,8400000.0
2009-11-26 04:30:00,1.04865,1.04875,1.0486,1.0486,7800000.0
2009-11-26 04:31:00,1.04875,1.04885,1.04855,1.04875,53700000.0
2009-11-26 04:32:00,1.04875,1.04875,1.04855,1.04865,24100000.0
2009-11-26 04:33:00,1.04855,1.04865,1.04855,1.04865,33600000.0
2009-11-26 04:34:00,1.04865,1.04865,1.04845,1.0485,42100000.0
2009-11-26 04:35:00,1.04855,1.04855,1.04835,1.0484,70100000.0
2009-11-26 04:36:00,1.0484,1.0484,1.0484,1.0484,12000000.0
2009-11-26 04:37:00,1.0484,1.04855,1.0484,1.04855,18000000.0
2009-11-26 04:38:00,1.0485,1.04855,1.0485,1.0485,6800000.0
2009-11-26 04:39:00,1.04845,1.04845,1.04845,1.04845,8000000.0
2009-11-26 04:40:00,1.04813,1.04823,1.04811,1.04814,78400000.0
2009-11-26 04:41:00,1.04816,1.04819,1.04802,1.04819,51200000.0
2009-11-26 04:42:00,1.0484,1.04845,1.0481,1.0481,19600000.0
2009-11-26 04:43:00,1.04815,1.0482,1.04815,1.0482,19200000.0
2009-11-26 04:44:00,1.0482,1.0482,1.0482,1.0482,8000000.0
2009-11-26 04:45:00,1.04825,1.04825,1.04825,1.04825,27200000.0
2009-11-26 04:46:00,1.04825,1.04835,1.04825,1.04835,27600000.0
2009-11-26 04:47:00,1.0483,1.04835,1.04825,1.0483,42800000.0
2009-11-26 04:48:00,1.0483,1.0483,1.04825,1.04825,14400000.0
2009-11-26 04:49:00,1.04825,1.04825,1.04815,1.0482,32000000.0
2009-11-26 04:50:00,1.0482,1.04835,1.0481,1.04835,54100000.0
2009-11-26 04:51:00,1.04835,1.04835,1.04825,1.04835,20100000.0
2009-11-26 04:52:00,1.04825,1.04835,1.04825,1.04825,19600000.0
2009-11-26 04:53:00,1.04825,1.04855,1.04825,1.04845,62400000.0
2009-11-26 04:54:00,1.04845,1.04845,1.04835,1.04835,27200000.0
2009-11-26 04:55:00,1.04845,1.04845,1.0483,1.0483,21200000.0
2009-11-26 04:56:00,1.04835,1.04835,1.0482,1.0483,45900000.0
2009-11-26 04:57:00,1.0483,1.0483,1.0483,1.0483,4800000.0
2009-11-26 04:58:00,1.0483,1.04845,1.04825,1.04845,23300000.0
2009-11-26 04:59:00,1.0484,1.0484,1.04805,1.04805,25800000.0
2009-11-26 05:00:00,1.04805,1.04805,1.04795,1.04795,30400000.0
2009-11-26 05:01:00,1.04795,1.048,1.04795,1.048,6400000.0
2009-11-26 05:02:00,1.04781,1.04792,1.04773,1.04789,284600000.0
2009-11-26 05:03:00,1.04795,1.04805,1.04795,1.04805,30100000.0
2009-11-26 05:04:00,1.04805,1.04805,1.048,1.048,12700000.0
2009-11-26 05:05:00,1.04795,1.04795,1.04795,1.04795,5600000.0
2009-11-26 05:06:00,1.04783,1.04796,1.04779,1.04783,182600000.0
2009-11-26 05:07:00,1.04795,1.048,1.04795,1.048,7200000.0
2009-11-26 05:08:00,1.04795,1.048,1.04795,1.048,18400000.0
2009-11-26 05:09:00,1.048,1.048,1.048,1.048,1600000.0
2009-11-26 05:10:00,1.04795,1.04795,1.04795,1.04795,24000000.0
2009-11-26 05:11:00,1.04795,1.048,1.04795,1.048,11200000.0
2009-11-26 05:12:00,1.04772,1.04784,1.0477,1.04784,249800000.0
2009-11-26 05:13:00,1.048,1.048,1.048,1.048,3200000.0
2009-11-26 05:14:00,1.048,1.048,1.048,1.048,6400000.0
2009-11-26 05:15:00,1.048,1.048,1.048,1.048,1600000.0
2009-11-26 05:16:00,1.048,1.048,1.048,1.048,3200000.0
2009-11-26 05:17:00,1.04795,1.048,1.04795,1.048,14400000.0
2009-11-26 05:18:00,1.048,1.048,1.04795,1.048,16000000.0
2009-11-26 05:19:00,1.048,1.048,1.04795,1.04795,16000000.0
2009-11-26 05:20:00,1.048,1.048,1.048,1.048,1600000.0
2009-11-26 05:21:00,1.048,1.04805,1.04795,1.04795,24100000.0
2009-11-26 05:22:00,1.0479,1.048,1.0479,1.048,11400000.0
2009-11-26 05:23:00,1.048,1.048,1.04795,1.048,13200000.0
2009-11-26 05:24:00,1.048,1.048,1.048,1.048,1600000.0
2009-11-26 05:25:00,1.04795,1.048,1.04795,1.048,19200000.0
2009-11-26 05:26:00,1.04805,1.04825,1.04805,1.0482,26700000.0
2009-11-26 05:27:00,1.04815,1.04825,1.04805,1.04815,25400000.0
2009-11-26 05:28:00,1.0481,1.0482,1.0481,1.0482,6900000.0
2009-11-26 05:29:00,1.04815,1.04835,1.04815,1.04835,30400000.0
2009-11-26 05:30:00,1.04835,1.04835,1.04755,1.0476,73300000.0
2009-11-26 05:31:00,1.0476,1.0478,1.0476,1.0478,91600000.0
2009-11-26 05:32:00,1.0478,1.04805,1.04775,1.0479,44700000.0
2009-11-26 05:33:00,1.0479,1.04795,1.04785,1.0479,83600000.0
2009-11-26 05:34:00,1.04795,1.04845,1.0479,1.04835,35600000.0
2009-11-26 05:35:00,1.04835,1.04845,1.0481,1.04835,46800000.0
2009-11-26 05:36:00,1.04835,1.04835,1.0477,1.04775,67300000.0
2009-11-26 05:37:00,1.0477,1.04775,1.0477,1.0477,27000000.0
2009-11-26 05:38:00,1.0476,1.0478,1.0476,1.0476,4400000.0
2009-11-26 05:39:00,1.04775,1.04785,1.0477,1.04785,16800000.0
2009-11-26 05:40:00,1.04785,1.0486,1.04765,1.0486,92300000.0
2009-11-26 05:41:00,1.0486,1.0488,1.04805,1.0488,81600000.0
2009-11-26 05:42:00,1.0488,1.04915,1.0488,1.04915,35300000.0
2009-11-26 05:43:00,1.04915,1.04965,1.04915,1.04965,55600000.0
2009-11-26 05:44:00,1.04965,1.04965,1.0487,1.0492,74800000.0
2009-11-26 05:45:00,1.0492,1.0492,1.04805,1.04815,49200000.0
2009-11-26 05:46:00,1.04815,1.04865,1.0478,1.04855,62300000.0
2009-11-26 05:47:00,1.04845,1.0486,1.0484,1.0485,53400000.0
2009-11-26 05:48:00,1.0485,1.0487,1.04845,1.04865,41200000.0
2009-11-26 05:49:00,1.0486,1.04865,1.0481,1.04825,35100000.0
2009-11-26 05:50:00,1.04825,1.0485,1.04815,1.04815,39400000.0
2009-11-26 05:51:00,1.0484,1.0489,1.0484,1.0488,42800000.0
2009-11-26 05:52:00,1.0488,1.0488,1.04875,1.04875,28400000.0
2009-11-26 05:53:00,1.04875,1.04875,1.04875,1.04875,8100000.0
2009-11-26 05:54:00,1.04875,1.04875,1.04815,1.0486,68300000.0
2009-11-26 05:55:00,1.0486,1.0486,1.04805,1.04805,37000000.0
2009-11-26 05:56:00,1.04805,1.04845,1.04805,1.0484,61900000.0
2009-11-26 05:57:00,1.0484,1.0484,1.0481,1.0482,21000000.0
2009-11-26 05:58:00,1.0482,1.0482,1.04815,1.04815,17800000.0
2009-11-26 05:59:00,1.0481,1.0481,1.0481,1.0481,79200000.0
2009-11-26 06:00:00,1.0481,1.04815,1.0481,1.04815,57400000.0
2009-11-26 06:01:00,1.04815,1.04815,1.04805,1.0481,29400000.0
2009-11-26 06:02:00,1.0481,1.04845,1.0481,1.0483,50800000.0
2009-11-26 06:03:00,1.04835,1.0485,1.04825,1.0484,56700000.0
2009-11-26 06:04:00,1.0485,1.04905,1.0485,1.04905,35500000.0
2009-11-26 06:05:00,1.04905,1.0491,1.04905,1.0491,20800000.0
2009-11-26 06:06:00,1.0491,1.04915,1.04905,1.04905,18300000.0
2009-11-26 06:07:00,1.04915,1.04935,1.04915,1.04935,10800000.0
2009-11-26 06:08:00,1.0494,1.04945,1.0492,1.04935,45000000.0
2009-11-26 06:09:00,1.04935,1.04955,1.0493,1.0493,32100000.0
2009-11-26 06:10:00,1.04935,1.04935,1.0487,1.04885,75300000.0
2009-11-26 06:11:00,1.0489,1.04905,1.04885,1.04895,17000000.0
2009-11-26 06:12:00,1.04895,1.04905,1.0489,1.04895,34400000.0
2009-11-26 06:13:00,1.04895,1.04895,1.04895,1.04895,22700000.0
2009-11-26 06:14:00,1.04895,1.04895,1.04885,1.04885,20400000.0
2009-11-26 06:15:00,1.0488,1.0489,1.0486,1.0489,71700000.0
2009-11-26 06:16:00,1.0489,1.04895,1.0489,1.04895,52400000.0
2009-11-26 06:17:00,1.04895,1.04895,1.04885,1.04885,9600000.0
2009-11-26 06:18:00,1.04885,1.04885,1.0486,1.04865,41700000.0
2009-11-26 06:19:00,1.04865,1.04865,1.04865,1.04865,26000000.0
2009-11-26 06:20:00,1.04865,1.04865,1.04865,1.04865,22700000.0
2009-11-26 06:21:00,1.04865,1.04865,1.04865,1.04865,6500000.0
2009-11-26 06:22:00,1.04875,1.04875,1.04865,1.04875,23700000.0
2009-11-26 06:23:00,1.04868,1.04871,1.04846,1.04868,43400000.0
2009-11-26 06:24:00,1.04867,1.04867,1.04844,1.04844,95800000.0
2009-11-26 06:25:00,1.04859,1.04867,1.04844,1.04848,183900000.0
2009-11-26 06:26:00,1.04885,1.04895,1.0488,1.04885,16000000.0
2009-11-26 06:27:00,1.0488,1.0493,1.0488,1.04925,60500000.0
2009-11-26 06:28:00,1.04925,1.04935,1.04925,1.0493,20200000.0
2009-11-26 06:29:00,1.0493,1.0493,1.0493,1.0493,6000000.0
2009-11-26 06:30:00,1.0493,1.0493,1.04915,1.04925,34400000.0
2009-11-26 06:31:00,1.0493,1.0493,1.0493,1.0493,1600000.0
2009-11-26 06:32:00,1.0493,1.0493,1.04925,1.04925,6400000.0
2009-11-26 06:33:00,1.0491,1.04927,1.0491,1.04917,214400000.0
2009-11-26 06:34:00,1.0493,1.0493,1.04925,1.04925,12800000.0
2009-11-26 06:35:00,1.04925,1.0493,1.04925,1.04925,22400000.0
2009-11-26 06:36:00,1.04925,1.04925,1.04925,1.04925,25600000.0
2009-11-26 06:37:00,1.04925,1.0494,1.04915,1.0493,45000000.0
2009-11-26 06:38:00,1.0493,1.0493,1.04915,1.04925,44000000.0
2009-11-26 06:39:00,1.04904,1.0491,1.04885,1.04905,110400000.0
2009-11-26 06:40:00,1.04913,1.04913,1.04888,1.04888,291200000.0
2009-11-26 06:41:00,1.04925,1.04925,1.04925,1.04925,9600000.0
2009-11-26 06:42:00,1.04925,1.04925,1.04915,1.04925,16000000.0
2009-11-26 06:43:00,1.04925,1.04925,1.04915,1.04925,20200000.0
2009-11-26 06:44:00,1.04925,1.04925,1.04925,1.04925,6400000.0
2009-11-26 06:45:00,1.04925,1.04935,1.0491,1.04935,34800000.0
2009-11-26 06:46:00,1.04935,1.04935,1.04935,1.04935,4000000.0
2009-11-26 06:47:00,1.04935,1.04935,1.0492,1.04935,45400000.0
2009-11-26 06:48:00,1.0494,1.0494,1.0494,1.0494,9600000.0
2009-11-26 06:49:00,1.0494,1.04945,1.0494,1.04945,48000000.0
2009-11-26 06:50:00,1.04945,1.04945,1.04945,1.04945,56700000.0
2009-11-26 06:51:00,1.04945,1.04945,1.04945,1.04945,70200000.0
2009-11-26 06:52:00,1.04945,1.04955,1.04945,1.04945,68900000.0
2009-11-26 06:53:00,1.04945,1.04955,1.0494,1.04955,28800000.0
2009-11-26 06:54:00,1.04955,1.04965,1.04955,1.04955,45300000.0
2009-11-26 06:55:00,1.04965,1.04965,1.0495,1.04965,53400000.0
2009-11-26 06:56:00,1.04965,1.04975,1.04965,1.04965,16200000.0
2009-11-26 06:57:00,1.04965,1.04975,1.0496,1.04965,42500000.0
2009-11-26 06:58:00,1.04965,1.04965,1.04965,1.04965,23200000.0
2009-11-26 06:59:00,1.04965,1.04965,1.04965,1.04965,8400000.0
2009-11-26 07:00:00,1.04975,1.04975,1.04945,1.04955,59000000.0
2009-11-26 07:01:00,1.04945,1.04955,1.0494,1.04955,44800000.0
2009-11-26 07:02:00,1.04955,1.0497,1.04945,1.04945,69400000.0
2009-11-26 07:03:00,1.0495,1.04955,1.0495,1.04955,23800000.0
2009-11-26 07:04:00,1.04965,1.04975,1.04945,1.04975,21700000.0
2009-11-26 07:05:00,1.04975,1.04975,1.04945,1.04945,8600000.0
2009-11-26 07:06:00,1.04945,1.04945,1.0494,1.0494,8400000.0
2009-11-26 07:07:00,1.0494,1.04955,1.04935,1.0494,21500000.0
2009-11-26 07:08:00,1.04945,1.04945,1.04935,1.04935,2600000.0
2009-11-26 07:09:00,1.04935,1.04955,1.0493,1.04955,10000000.0
2009-11-26 07:10:00,1.0495,1.04985,1.04945,1.04985,36200000.0
2009-11-26 07:11:00,1.04985,1.05075,1.0498,1.05065,66600000.0
2009-11-26 07:12:00,1.0506,1.05115,1.0506,1.0511,86200000.0
2009-11-26 07:13:00,1.0511,1.0511,1.0502,1.05025,67900000.0
2009-11-26 07:14:00,1.0504,1.05045,1.04935,1.0497,63900000.0
2009-11-26 07:15:00,1.04965,1.0502,1.04945,1.05015,51400000.0
2009-11-26 07:16:00,1.05015,1.05015,1.0497,1.05005,50400000.0
2009-11-26 07:17:00,1.04985,1.04995,1.04955,1.0496,40700000.0
2009-11-26 07:18:00,1.0496,1.04985,1.0496,1.04985,31600000.0
2009-11-26 07:19:00,1.04985,1.05025,1.04975,1.05025,40600000.0
2009-11-26 07:20:00,1.05055,1.0508,1.0505,1.0505,53200000.0
2009-11-26 07:21:00,1.05055,1.05055,1.05015,1.05015,42300000.0
2009-11-26 07:22:00,1.05025,1.0504,1.05025,1.0504,32400000.0
2009-11-26 07:23:00,1.05035,1.05055,1.05035,1.05055,31600000.0
2009-11-26 07:24:00,1.05055,1.05055,1.05025,1.05025,92000000.0
2009-11-26 07:25:00,1.05025,1.05025,1.0502,1.0502,35200000.0
2009-11-26 07:26:00,1.0502,1.0502,1.05005,1.0502,20800000.0
2009-11-26 07:27:00,1.0502,1.0502,1.05,1.0502,27700000.0
2009-11-26 07:28:00,1.0502,1.0502,1.0502,1.0502,1600000.0
2009-11-26 07:29:00,1.0502,1.0502,1.05015,1.05015,14400000.0
2009-11-26 07:30:00,1.05015,1.05015,1.04975,1.04975,49600000.0
2009-11-26 07:31:00,1.04975,1.04975,1.0496,1.0496,32000000.0
2009-11-26 07:32:00,1.0496,1.0496,1.0493,1.0493,38800000.0
2009-11-26 07:33:00,1.0493,1.0493,1.0491,1.0492,17600000.0
2009-11-26 07:34:00,1.0492,1.04925,1.0491,1.0492,33000000.0
2009-11-26 07:35:00,1.0492,1.04925,1.0492,1.0492,12800000.0
2009-11-26 07:36:00,1.0492,1.0492,1.04875,1.04895,26600000.0
2009-11-26 07:37:00,1.04895,1.04905,1.0486,1.04905,69200000.0
2009-11-26 07:38:00,1.04905,1.04915,1.04905,1.04915,37600000.0
2009-11-26 07:39:00,1.04915,1.04975,1.04915,1.04975,50800000.0
2009-11-26 07:40:00,1.04975,1.0501,1.04975,1.05005,71500000.0
2009-11-26 07:41:00,1.05005,1.05025,1.05005,1.05015,49600000.0
2009-11-26 07:42:00,1.05015,1.05025,1.05015,1.05025,12800000.0
2009-11-26 07:43:00,1.0503,1.05045,1.05025,1.05035,56300000.0
2009-11-26 07:44:00,1.05035,1.0505,1.0503,1.05045,21600000.0
2009-11-26 07:45:00,1.05045,1.05045,1.0503,1.0503,22400000.0
2009-11-26 07:46:00,1.0503,1.05035,1.05025,1.05035,23600000.0
2009-11-26 07:47:00,1.05035,1.05035,1.0497,1.0497,87800000.0
2009-11-26 07:48:00,1.04975,1.0498,1.04955,1.0496,22000000.0
2009-11-26 07:49:00,1.04965,1.04975,1.04965,1.04965,35600000.0
2009-11-26 07:50:00,1.04965,1.0499,1.04955,1.04955,46400000.0
2009-11-26 07:51:00,1.0496,1.04985,1.0496,1.04975,18300000.0
2009-11-26 07:52:00,1.0497,1.04975,1.0497,1.04975,11000000.0
2009-11-26 07:53:00,1.04975,1.04985,1.0497,1.04975,11600000.0
2009-11-26 07:54:00,1.04985,1.05005,1.04975,1.05,14500000.0
2009-11-26 07:55:00,1.05,1.05005,1.04995,1.05005,18800000.0
2009-11-26 07:56:00,1.04995,1.05045,1.04995,1.05045,46500000.0
2009-11-26 07:57:00,1.05045,1.05045,1.05015,1.05025,40100000.0
2009-11-26 07:58:00,1.0502,1.05025,1.0502,1.05025,15400000.0
2009-11-26 07:59:00,1.05025,1.05065,1.05025,1.05055,20800000.0
2009-11-26 08:00:00,1.05055,1.0506,1.05055,1.05055,24200000.0
2009-11-26 08:01:00,1.05055,1.05055,1.05035,1.0504,59600000.0
2009-11-26 08:02:00,1.05045,1.05045,1.0504,1.0504,5200000.0
2009-11-26 08:03:00,1.05045,1.05045,1.0504,1.0504,15700000.0
2009-11-26 08:04:00,1.0504,1.05045,1.0504,1.0504,15500000.0
2009-11-26 08:05:00,1.0504,1.0506,1.0503,1.0503,40300000.0
2009-11-26 08:06:00,1.0503,1.0503,1.04935,1.0495,54800000.0
2009-11-26 08:07:00,1.0495,1.0495,1.0495,1.0495,8800000.0
2009-11-26 08:08:00,1.0495,1.0496,1.0495,1.0495,32300000.0
2009-11-26 08:09:00,1.0495,1.0495,1.0495,1.0495,8000000.0
2009-11-26 08:10:00,1.0495,1.04955,1.0495,1.04955,8000000.0
2009-11-26 08:11:00,1.04955,1.04955,1.04955,1.04955,32100000.0
2009-11-26 08:12:00,1.04955,1.04955,1.0492,1.0493,26100000.0
2009-11-26 08:13:00,1.04935,1.04955,1.0492,1.0494,70100000.0
2009-11-26 08:14:00,1.04945,1.04945,1.04935,1.0494,20100000.0
2009-11-26 08:15:00,1.0494,1.0495,1.0494,1.0495,19200000.0
2009-11-26 08:16:00,1.04955,1.04975,1.04955,1.0497,8000000.0
2009-11-26 08:17:00,1.0497,1.04985,1.0494,1.0496,41700000.0
2009-11-26 08:18:00,1.0496,1.04965,1.0494,1.04955,80700000.0
2009-11-26 08:19:00,1.04955,1.0497,1.04955,1.0497,98500000.0
2009-11-26 08:20:00,1.0497,1.04975,1.0497,1.0497,33200000.0
2009-11-26 08:21:00,1.0497,1.04975,1.0497,1.04975,33900000.0
2009-11-26 08:22:00,1.0497,1.04975,1.0497,1.04975,29800000.0
2009-11-26 08:23:00,1.0497,1.04975,1.04965,1.04975,18200000.0
2009-11-26 08:24:00,1.04975,1.04975,1.04975,1.04975,2200000.0
2009-11-26 08:25:00,1.0497,1.04975,1.0497,1.0497,17100000.0
2009-11-26 08:26:00,1.0497,1.0497,1.0497,1.0497,22400000.0
2009-11-26 08:27:00,1.04975,1.04995,1.0497,1.04975,27200000.0
2009-11-26 08:28:00,1.0498,1.0498,1.0495,1.04965,65300000.0
2009-11-26 08:29:00,1.04965,1.04985,1.04965,1.04985,36900000.0
2009-11-26 08:30:00,1.04985,1.0499,1.0495,1.0495,63400000.0
2009-11-26 08:31:00,1.0495,1.0495,1.0493,1.0493,47400000.0
2009-11-26 08:32:00,1.0493,1.0494,1.049,1.0491,141000000.0
2009-11-26 08:33:00,1.04915,1.04915,1.04905,1.0491,42900000.0
2009-11-26 08:34:00,1.0491,1.0491,1.0486,1.0487,72400000.0
2009-11-26 08:35:00,1.0487,1.0487,1.0485,1.04865,151700000.0
2009-11-26 08:36:00,1.0487,1.0487,1.04825,1.04825,54300000.0
2009-11-26 08:37:00,1.04825,1.04825,1.048,1.0481,50600000.0
2009-11-26 08:38:00,1.0481,1.04835,1.04805,1.04835,73200000.0
2009-11-26 08:39:00,1.04845,1.0487,1.04845,1.0487,39800000.0
2009-11-26 08:40:00,1.0487,1.04875,1.0487,1.04875,85800000.0
2009-11-26 08:41:00,1.04875,1.0488,1.04875,1.0488,91200000.0
2009-11-26 08:42:00,1.04838,1.04857,1.0481,1.04849,263700001.0
2009-11-26 08:43:00,1.04866,1.04866,1.04812,1.04858,270700001.0
2009-11-26 08:44:00,1.04875,1.0488,1.04875,1.04875,20800000.0
2009-11-26 08:45:00,1.04875,1.04875,1.0486,1.04865,80300000.0
2009-11-26 08:46:00,1.04865,1.0488,1.04865,1.0487,62900000.0
2009-11-26 08:47:00,1.04865,1.04955,1.04865,1.0494,45300000.0
2009-11-26 08:48:00,1.0494,1.04945,1.0493,1.04945,25700000.0
2009-11-26 08:49:00,1.04955,1.0502,1.04945,1.05005,69000000.0
2009-11-26 08:50:00,1.0502,1.0506,1.0502,1.0503,38400000.0
2009-11-26 08:51:00,1.05035,1.05055,1.0503,1.05045,65900000.0
2009-11-26 08:52:00,1.05045,1.05055,1.05045,1.05055,39900000.0
2009-11-26 08:53:00,1.05055,1.05115,1.05055,1.05115,86700000.0
2009-11-26 08:54:00,1.05115,1.0519,1.05115,1.0518,167500000.0
2009-11-26 08:55:00,1.0518,1.05255,1.05125,1.05165,177700000.0
2009-11-26 08:56:00,1.05165,1.05165,1.05145,1.05145,53800000.0
2009-11-26 08:57:00,1.05155,1.05155,1.05105,1.05105,54300000.0
2009-11-26 08:58:00,1.051,1.05105,1.0494,1.05015,113200000.0
2009-11-26 08:59:00,1.05055,1.051,1.05,1.051,143000000.0
2009-11-26 09:00:00,1.0511,1.05185,1.0508,1.05155,248900000.0
2009-11-26 09:01:00,1.0515,1.0515,1.0508,1.051,165800000.0
2009-11-26 09:02:00,1.051,1.05105,1.04885,1.04885,83400000.0
2009-11-26 09:03:00,1.04925,1.05085,1.04915,1.0508,214800000.0
2009-11-26 09:04:00,1.05085,1.051,1.05035,1.0505,191200000.0
2009-11-26 09:05:00,1.0505,1.0509,1.05045,1.0507,212700000.0
2009-11-26 09:06:00,1.0507,1.0512,1.05035,1.05115,134300000.0
2009-11-26 09:07:00,1.05125,1.05155,1.05095,1.05115,232400000.0
2009-11-26 09:08:00,1.05115,1.0512,1.0511,1.05115,86800000.0
2009-11-26 09:09:00,1.05115,1.05165,1.0511,1.05165,130600000.0
2009-11-26 09:10:00,1.05165,1.05245,1.05155,1.0523,271500000.0
2009-11-26 09:11:00,1.0523,1.0533,1.05175,1.05235,238800000.0
2009-11-26 09:12:00,1.05235,1.0527,1.052,1.052,229600000.0
2009-11-26 09:13:00,1.0519,1.0526,1.05185,1.05255,70400000.0
2009-11-26 09:14:00,1.05255,1.05265,1.0522,1.05225,158100000.0
2009-11-26 09:15:00,1.05225,1.05225,1.05195,1.0522,91000000.0
2009-11-26 09:16:00,1.05225,1.05265,1.0522,1.05265,104700000.0
2009-11-26 09:17:00,1.05265,1.0527,1.05215,1.05215,104800000.0
2009-11-26 09:18:00,1.05215,1.05255,1.052,1.05255,84500000.0
2009-11-26 09:19:00,1.05255,1.0527,1.0524,1.05255,125800000.0
2009-11-26 09:20:00,1.0526,1.05285,1.0526,1.05285,111000000.0
2009-11-26 09:21:00,1.0528,1.05295,1.0528,1.0529,212000000.0
2009-11-26 09:22:00,1.0529,1.0529,1.0526,1.05265,93300000.0
2009-11-26 09:23:00,1.05265,1.0529,1.0525,1.0529,107200000.0
2009-11-26 09:24:00,1.053,1.0532,1.0529,1.053,111400000.0
2009-11-26 09:25:00,1.053,1.05325,1.053,1.0531,53000000.0
2009-11-26 09:26:00,1.0531,1.05325,1.0522,1.05225,104000000.0
2009-11-26 09:27:00,1.05225,1.05225,1.052,1.0521,62100000.0
2009-11-26 09:28:00,1.05215,1.05215,1.05155,1.05175,66200000.0
2009-11-26 09:29:00,1.05175,1.05205,1.05175,1.05195,30600000.0
2009-11-26 09:30:00,1.05195,1.05215,1.0519,1.05195,77900000.0
2009-11-26 09:31:00,1.05195,1.052,1.05165,1.0517,125600000.0
2009-11-26 09:32:00,1.0518,1.05185,1.05175,1.05175,41200000.0
2009-11-26 09:33:00,1.0518,1.0518,1.05075,1.05085,217000000.0
2009-11-26 09:34:00,1.05085,1.0511,1.05085,1.051,78200000.0
2009-11-26 09:35:00,1.05105,1.05175,1.051,1.05175,128800000.0
2009-11-26 09:36:00,1.0518,1.05195,1.05165,1.0518,126500000.0
2009-11-26 09:37:00,1.05185,1.05185,1.0513,1.05165,160800000.0
2009-11-26 09:38:00,1.05165,1.05175,1.05165,1.05175,78100000.0
2009-11-26 09:39:00,1.05175,1.05175,1.05165,1.0517,60700000.0
2009-11-26 09:40:00,1.0517,1.0517,1.05135,1.05135,104200000.0
2009-11-26 09:41:00,1.0513,1.0513,1.051,1.05105,116600000.0
2009-11-26 09:42:00,1.0511,1.0513,1.0511,1.0513,46900000.0
2009-11-26 09:43:00,1.0513,1.05135,1.05125,1.05135,13000000.0
2009-11-26 09:44:00,1.05135,1.05135,1.05095,1.051,61000000.0
2009-11-26 09:45:00,1.051,1.051,1.05065,1.0507,56500000.0
2009-11-26 09:46:00,1.0507,1.0507,1.0507,1.0507,4000000.0
2009-11-26 09:47:00,1.0507,1.0507,1.05015,1.05015,103900000.0
2009-11-26 09:48:00,1.05005,1.05005,1.04985,1.05,74100000.0
2009-11-26 09:49:00,1.05005,1.05035,1.05,1.0503,326100000.0
2009-11-26 09:50:00,1.0503,1.0505,1.0498,1.0498,337500000.0
2009-11-26 09:51:00,1.0498,1.0499,1.04975,1.0498,515400000.0
2009-11-26 09:52:00,1.0498,1.0498,1.0497,1.0498,90200000.0
2009-11-26 09:53:00,1.0498,1.04995,1.0498,1.04985,161400000.0
2009-11-26 09:54:00,1.04985,1.04985,1.0497,1.0497,176000000.0
2009-11-26 09:55:00,1.0497,1.0499,1.0497,1.0499,27300000.0
2009-11-26 09:56:00,1.0499,1.0499,1.04985,1.04985,9000000.0
2009-11-26 09:57:00,1.04985,1.04985,1.04975,1.04975,98700000.0
2009-11-26 09:58:00,1.04975,1.04985,1.0497,1.04985,300900000.0
2009-11-26 09:59:00,1.04985,1.05,1.0498,1.05,74900000.0
2009-11-26 10:00:00,1.0501,1.0504,1.05,1.05025,164100000.0
2009-11-26 10:01:00,1.05025,1.0504,1.05,1.05005,335500000.0
2009-11-26 10:02:00,1.05,1.0501,1.05,1.05005,42600000.0
2009-11-26 10:03:00,1.05005,1.05025,1.05,1.05,39100000.0
2009-11-26 10:04:00,1.05005,1.0503,1.05,1.0503,276700000.0
2009-11-26 10:05:00,1.0503,1.05095,1.0503,1.0507,186700000.0
2009-11-26 10:06:00,1.0507,1.0507,1.05045,1.0505,93500000.0
2009-11-26 10:07:00,1.0505,1.0506,1.0502,1.0505,233800000.0
2009-11-26 10:08:00,1.05045,1.05155,1.05035,1.0514,226200000.0
2009-11-26 10:09:00,1.0514,1.05145,1.05085,1.05105,321800000.0
2009-11-26 10:10:00,1.05105,1.05125,1.0508,1.0511,228300000.0
2009-11-26 10:11:00,1.05115,1.0513,1.05105,1.0512,164400000.0
2009-11-26 10:12:00,1.0512,1.0521,1.0512,1.05175,204100000.0
2009-11-26 10:13:00,1.0517,1.05215,1.0517,1.0517,107500000.0
2009-11-26 10:14:00,1.0517,1.05175,1.05125,1.05135,163700000.0
2009-11-26 10:15:00,1.05135,1.0514,1.05125,1.05125,191800000.0
2009-11-26 10:16:00,1.05125,1.0513,1.05125,1.05125,133200000.0
2009-11-26 10:17:00,1.05125,1.0516,1.05115,1.0513,163000000.0
2009-11-26 10:18:00,1.0513,1.0513,1.05095,1.05095,99000000.0
2009-11-26 10:19:00,1.05095,1.05095,1.0505,1.05055,146200000.0
2009-11-26 10:20:00,1.0505,1.05055,1.05025,1.0503,104800000.0
2009-11-26 10:21:00,1.0504,1.05095,1.0504,1.05095,59900000.0
2009-11-26 10:22:00,1.05095,1.05105,1.05085,1.05085,129500000.0
2009-11-26 10:23:00,1.05085,1.0513,1.0508,1.0513,102300000.0
2009-11-26 10:24:00,1.0513,1.0513,1.0511,1.0511,51900000.0
2009-11-26 10:25:00,1.0511,1.05125,1.0511,1.05125,194500000.0
2009-11-26 10:26:00,1.05125,1.05205,1.05125,1.05185,178600000.0
2009-11-26 10:27:00,1.05185,1.05185,1.0516,1.05165,71000000.0
2009-11-26 10:28:00,1.05175,1.05195,1.05175,1.0519,86200000.0
2009-11-26 10:29:00,1.05195,1.052,1.0518,1.05185,139200000.0
2009-11-26 10:30:00,1.0518,1.05225,1.0518,1.0521,217800001.0
2009-11-26 10:31:00,1.05205,1.0522,1.0518,1.0522,305000000.0
2009-11-26 10:32:00,1.0522,1.05245,1.05205,1.0524,55700000.0
2009-11-26 10:33:00,1.05245,1.05315,1.05215,1.05215,154100000.0
2009-11-26 10:34:00,1.05225,1.0525,1.0522,1.0525,68700000.0
2009-11-26 10:35:00,1.05255,1.05295,1.0525,1.05295,137200000.0
2009-11-26 10:36:00,1.05295,1.05385,1.05285,1.05355,189300000.0
2009-11-26 10:37:00,1.05355,1.05415,1.0531,1.05325,226500000.0
2009-11-26 10:38:00,1.05325,1.05415,1.05325,1.05405,156900000.0
2009-11-26 10:39:00,1.05405,1.05405,1.05385,1.05395,79500000.0
2009-11-26 10:40:00,1.05395,1.05395,1.0533,1.0534,132800000.0
2009-11-26 10:41:00,1.0534,1.0534,1.0528,1.05315,156800000.0
2009-11-26 10:42:00,1.05325,1.05325,1.053,1.05305,64200000.0
2009-11-26 10:43:00,1.053,1.05305,1.0528,1.053,116900000.0
2009-11-26 10:44:00,1.053,1.05305,1.05255,1.05255,164900000.0
2009-11-26 10:45:00,1.05255,1.05265,1.0524,1.05245,134400000.0
2009-11-26 10:46:00,1.05245,1.0527,1.0524,1.0527,162100000.0
2009-11-26 10:47:00,1.0527,1.05285,1.0524,1.05275,134300000.0
2009-11-26 10:48:00,1.05275,1.05305,1.05275,1.05305,92800000.0
2009-11-26 10:49:00,1.0531,1.05335,1.053,1.053,88500000.0
2009-11-26 10:50:00,1.053,1.05315,1.05275,1.05295,148200000.0
2009-11-26 10:51:00,1.05295,1.05325,1.05285,1.05325,74300000.0
2009-11-26 10:52:00,1.05345,1.0543,1.05345,1.05425,169400000.0
2009-11-26 10:53:00,1.05425,1.05425,1.0534,1.05345,140300000.0
2009-11-26 10:54:00,1.05345,1.05355,1.0533,1.05335,144700000.0
2009-11-26 10:55:00,1.0533,1.0538,1.0533,1.05365,154900000.0
2009-11-26 10:56:00,1.05365,1.05375,1.05345,1.05355,210299999.0
2009-11-26 10:57:00,1.05355,1.0536,1.05355,1.05355,49600000.0
2009-11-26 10:58:00,1.0535,1.0535,1.0532,1.0533,812899992.0
2009-11-26 10:59:00,1.0533,1.05355,1.05325,1.05355,190700000.0
2009-11-26 11:00:00,1.05355,1.05395,1.0535,1.05395,228200000.0
2009-11-26 11:01:00,1.05385,1.0542,1.05375,1.05385,69300000.0
2009-11-26 11:02:00,1.05385,1.05395,1.0536,1.05365,116500000.0
2009-11-26 11:03:00,1.05365,1.05365,1.05365,1.05365,11200000.0
2009-11-26 11:04:00,1.05365,1.05365,1.0535,1.05355,16900000.0
2009-11-26 11:05:00,1.0535,1.05355,1.0535,1.05355,31500000.0
2009-11-26 11:06:00,1.0536,1.05385,1.05355,1.05375,54600000.0
2009-11-26 11:07:00,1.05375,1.054,1.05375,1.05395,117400000.0
2009-11-26 11:08:00,1.05405,1.05435,1.05405,1.05405,81300000.0
2009-11-26 11:09:00,1.05405,1.05425,1.05405,1.05425,51500000.0
2009-11-26 11:10:00,1.05425,1.0545,1.05425,1.0544,44800000.0
2009-11-26 11:11:00,1.05445,1.05475,1.05445,1.05475,92500000.0
2009-11-26 11:12:00,1.05475,1.0555,1.05465,1.05515,181500000.0
2009-11-26 11:13:00,1.0551,1.05625,1.055,1.0551,202500000.0
2009-11-26 11:14:00,1.05505,1.0557,1.05505,1.0556,294400000.0
2009-11-26 11:15:00,1.0556,1.05575,1.055,1.05505,168200000.0
2009-11-26 11:16:00,1.055,1.05505,1.05495,1.055,99900000.0
2009-11-26 11:17:00,1.05505,1.05525,1.055,1.05525,91500000.0
2009-11-26 11:18:00,1.05525,1.05525,1.0548,1.0548,102400000.0
2009-11-26 11:19:00,1.05475,1.05505,1.05465,1.05465,129200000.0
2009-11-26 11:20:00,1.0546,1.0546,1.05405,1.0544,180700000.0
2009-11-26 11:21:00,1.05445,1.05455,1.05425,1.0543,64200000.0
2009-11-26 11:22:00,1.05435,1.05435,1.0536,1.0537,191000001.0
2009-11-26 11:23:00,1.05375,1.05395,1.05365,1.0538,234499998.0
2009-11-26 11:24:00,1.0538,1.05385,1.0533,1.0537,303600000.0
2009-11-26 11:25:00,1.0536,1.05395,1.0535,1.0536,210800000.0
2009-11-26 11:26:00,1.0536,1.0537,1.0535,1.0537,162200000.0
2009-11-26 11:27:00,1.0537,1.0537,1.05345,1.05345,74800000.0
2009-11-26 11:28:00,1.05345,1.05345,1.0528,1.0528,183500000.0
2009-11-26 11:29:00,1.05285,1.05325,1.0528,1.05305,148600000.0
2009-11-26 11:30:00,1.05305,1.05305,1.05285,1.05305,140700000.0
2009-11-26 11:31:00,1.053,1.05305,1.05235,1.0524,153800000.0
2009-11-26 11:32:00,1.0525,1.0526,1.05235,1.0524,63000000.0
2009-11-26 11:33:00,1.0524,1.0524,1.0524,1.0524,69600000.0
2009-11-26 11:34:00,1.0524,1.0524,1.0524,1.0524,64000000.0
2009-11-26 11:35:00,1.0524,1.05245,1.0524,1.0524,109800000.0
2009-11-26 11:36:00,1.0524,1.0528,1.0524,1.0528,47200000.0
2009-11-26 11:37:00,1.05285,1.05285,1.05265,1.0527,28100000.0
2009-11-26 11:38:00,1.0528,1.05305,1.0527,1.0527,158600000.0
2009-11-26 11:39:00,1.05265,1.0533,1.05265,1.05305,118800000.0
2009-11-26 11:40:00,1.05305,1.05375,1.05305,1.05375,101800000.0
2009-11-26 11:41:00,1.05375,1.05415,1.05375,1.05395,149300000.0
2009-11-26 11:42:00,1.05395,1.0541,1.0539,1.05405,214900000.0
2009-11-26 11:43:00,1.0541,1.05415,1.0541,1.0541,61000000.0
2009-11-26 11:44:00,1.0542,1.05435,1.05385,1.05385,164800000.0
2009-11-26 11:45:00,1.05385,1.0541,1.0538,1.05385,362900000.0
2009-11-26 11:46:00,1.05385,1.0539,1.05385,1.05385,137400000.0
2009-11-26 11:47:00,1.05385,1.05395,1.0534,1.0534,91800000.0
2009-11-26 11:48:00,1.0535,1.0535,1.0535,1.0535,5800000.0
2009-11-26 11:49:00,1.05345,1.05345,1.0531,1.05315,38800000.0
2009-11-26 11:50:00,1.05315,1.0533,1.05305,1.05305,63000000.0
2009-11-26 11:51:00,1.05305,1.0531,1.05245,1.05265,89400000.0
2009-11-26 11:52:00,1.05265,1.0529,1.0526,1.0529,53300000.0
2009-11-26 11:53:00,1.053,1.0534,1.053,1.0534,54800000.0
2009-11-26 11:54:00,1.0534,1.0535,1.0534,1.05345,127200000.0
2009-11-26 11:55:00,1.05345,1.0536,1.05345,1.0536,104200000.0
2009-11-26 11:56:00,1.0536,1.0536,1.05345,1.05355,29700000.0
2009-11-26 11:57:00,1.05355,1.05355,1.05345,1.0535,51200000.0
2009-11-26 11:58:00,1.0535,1.0535,1.05335,1.0534,79300000.0
2009-11-26 11:59:00,1.0534,1.0534,1.05305,1.0531,81400000.0
2009-11-26 12:00:00,1.05305,1.0531,1.05255,1.0526,95500000.0
2009-11-26 12:01:00,1.05265,1.05275,1.0526,1.0526,59500000.0
2009-11-26 12:02:00,1.05265,1.05265,1.05245,1.05245,58200000.0
2009-11-26 12:03:00,1.05245,1.05255,1.05245,1.05255,45300000.0
2009-11-26 12:04:00,1.0525,1.0525,1.0524,1.0525,65600000.0
2009-11-26 12:05:00,1.0525,1.0525,1.05235,1.0524,119300000.0
2009-11-26 12:06:00,1.0524,1.0524,1.05215,1.05225,69600000.0
2009-11-26 12:07:00,1.05225,1.0523,1.05225,1.05225,51400000.0
2009-11-26 12:08:00,1.05225,1.05225,1.05225,1.05225,8000000.0
2009-11-26 12:09:00,1.0523,1.05235,1.05225,1.05225,44900000.0
2009-11-26 12:10:00,1.0523,1.0525,1.05225,1.0525,37500000.0
2009-11-26 12:11:00,1.05255,1.0526,1.0523,1.0523,37400000.0
2009-11-26 12:12:00,1.0523,1.05275,1.0523,1.05255,55700000.0
2009-11-26 12:13:00,1.05255,1.05255,1.0525,1.0525,17400000.0
2009-11-26 12:14:00,1.05245,1.05265,1.0523,1.0526,116600000.0
2009-11-26 12:15:00,1.05265,1.053,1.0526,1.05285,183300000.0
2009-11-26 12:16:00,1.0528,1.0531,1.0527,1.05275,118800000.0
2009-11-26 12:17:00,1.05275,1.05285,1.05275,1.05275,31300000.0
2009-11-26 12:18:00,1.05275,1.05285,1.0525,1.05275,51900000.0
2009-11-26 12:19:00,1.05275,1.05285,1.05275,1.05275,86300000.0
2009-11-26 12:20:00,1.05285,1.05285,1.05275,1.05285,16500000.0
2009-11-26 12:21:00,1.05275,1.05305,1.05275,1.053,52600000.0
2009-11-26 12:22:00,1.05305,1.05315,1.053,1.053,23700000.0
2009-11-26 12:23:00,1.05305,1.05315,1.05295,1.05295,30500000.0
2009-11-26 12:24:00,1.0529,1.05315,1.0527,1.05315,71600000.0
2009-11-26 12:25:00,1.05305,1.05305,1.05295,1.053,28500000.0
2009-11-26 12:26:00,1.053,1.05305,1.05285,1.0529,52400000.0
2009-11-26 12:27:00,1.0529,1.0529,1.05265,1.05275,175200001.0
2009-11-26 12:28:00,1.05275,1.05275,1.0525,1.0526,27800000.0
2009-11-26 12:29:00,1.0526,1.0526,1.05255,1.05255,11200000.0
2009-11-26 12:30:00,1.05255,1.05255,1.05245,1.0525,44800000.0
2009-11-26 12:31:00,1.0525,1.05255,1.0524,1.05245,70900000.0
2009-11-26 12:32:00,1.05245,1.05245,1.05235,1.05235,30100000.0
2009-11-26 12:33:00,1.05235,1.0524,1.05235,1.05235,8400000.0
2009-11-26 12:34:00,1.0524,1.0527,1.0524,1.0527,61000000.0
2009-11-26 12:35:00,1.05275,1.05275,1.0525,1.05255,52000000.0
2009-11-26 12:36:00,1.0527,1.05295,1.0527,1.05295,88000000.0
2009-11-26 12:37:00,1.05295,1.0535,1.05285,1.05315,132300000.0
2009-11-26 12:38:00,1.05315,1.05315,1.05285,1.05305,126200000.0
2009-11-26 12:39:00,1.05305,1.0531,1.05305,1.0531,8000000.0
2009-11-26 12:40:00,1.05305,1.05315,1.05305,1.0531,25000000.0
2009-11-26 12:41:00,1.05315,1.05325,1.0531,1.0531,31100000.0
2009-11-26 12:42:00,1.0531,1.0531,1.0531,1.0531,22400000.0
2009-11-26 12:43:00,1.0531,1.05335,1.0531,1.0531,40000000.0
2009-11-26 12:44:00,1.05315,1.0534,1.05315,1.0533,47800000.0
2009-11-26 12:45:00,1.0533,1.05385,1.0533,1.05385,81300001.0
2009-11-26 12:46:00,1.0539,1.05395,1.05385,1.05385,87700000.0
2009-11-26 12:47:00,1.05385,1.05415,1.05385,1.054,70800000.0
2009-11-26 12:48:00,1.05405,1.05415,1.0539,1.05415,49400000.0
2009-11-26 12:49:00,1.05415,1.05425,1.05355,1.0537,111800000.0
2009-11-26 12:50:00,1.0537,1.05375,1.05365,1.0537,32800000.0
2009-11-26 12:51:00,1.05375,1.05395,1.05375,1.05385,54000000.0
2009-11-26 12:52:00,1.05385,1.0541,1.05365,1.0541,65000000.0
2009-11-26 12:53:00,1.0541,1.0544,1.05395,1.054,94800000.0
2009-11-26 12:54:00,1.054,1.0543,1.05355,1.05365,337799997.0
2009-11-26 12:55:00,1.05365,1.05385,1.0533,1.0533,181599999.0
2009-11-26 12:56:00,1.0533,1.0533,1.0524,1.05265,101000000.0
2009-11-26 12:57:00,1.0526,1.0528,1.0526,1.05275,88100000.0
2009-11-26 12:58:00,1.05275,1.0528,1.05275,1.0528,49600000.0
2009-11-26 12:59:00,1.0528,1.0528,1.0527,1.0527,38400000.0
2009-11-26 13:00:00,1.0527,1.053,1.05265,1.0529,186100000.0
2009-11-26 13:01:00,1.05295,1.053,1.0527,1.05285,95800000.0
2009-11-26 13:02:00,1.0528,1.05325,1.0528,1.0531,137100000.0
2009-11-26 13:03:00,1.05315,1.05315,1.05305,1.05305,41700000.0
2009-11-26 13:04:00,1.05305,1.05305,1.05265,1.05275,111200000.0
2009-11-26 13:05:00,1.05275,1.0529,1.05275,1.0529,34000000.0
2009-11-26 13:06:00,1.05285,1.053,1.05265,1.05275,117900000.0
2009-11-26 13:07:00,1.05265,1.05305,1.0526,1.05305,86000000.0
2009-11-26 13:08:00,1.05305,1.0531,1.0529,1.05295,52900000.0
2009-11-26 13:09:00,1.05295,1.05295,1.05225,1.0524,97300000.0
2009-11-26 13:10:00,1.05245,1.0525,1.05245,1.0525,12200000.0
2009-11-26 13:11:00,1.0525,1.0525,1.05235,1.05235,20500000.0
2009-11-26 13:12:00,1.0524,1.0526,1.0523,1.0526,59700000.0
2009-11-26 13:13:00,1.05219,1.05239,1.05186,1.05239,241500000.0
2009-11-26 13:14:00,1.0525,1.05275,1.0525,1.05265,59700000.0
2009-11-26 13:15:00,1.05265,1.05265,1.05245,1.05245,143300000.0
2009-11-26 13:16:00,1.0524,1.05245,1.0524,1.0524,12200000.0
2009-11-26 13:17:00,1.0524,1.05265,1.0524,1.0525,61200000.0
2009-11-26 13:18:00,1.05255,1.05255,1.05245,1.0525,292199997.0
2009-11-26 13:19:00,1.05245,1.05245,1.05245,1.05245,48500000.0
2009-11-26 13:20:00,1.05245,1.0525,1.05245,1.0525,69200000.0
2009-11-26 13:21:00,1.0525,1.0525,1.05245,1.05245,8000000.0
2009-11-26 13:22:00,1.0525,1.0525,1.05245,1.0525,38200000.0
2009-11-26 13:23:00,1.0525,1.05275,1.05245,1.05255,71100000.0
2009-11-26 13:24:00,1.05265,1.05285,1.05245,1.05285,91500000.0
2009-11-26 13:25:00,1.053,1.0531,1.05265,1.05265,65400000.0
2009-11-26 13:26:00,1.05265,1.0536,1.05265,1.0536,157200000.0
2009-11-26 13:27:00,1.05355,1.05355,1.05295,1.0531,163000000.0
2009-11-26 13:28:00,1.0531,1.05345,1.0531,1.05315,130200000.0
2009-11-26 13:29:00,1.0534,1.0535,1.0531,1.0535,93000000.0
2009-11-26 13:30:00,1.0535,1.05355,1.05335,1.05345,82200000.0
2009-11-26 13:31:00,1.05345,1.05355,1.05345,1.05355,47600000.0
2009-11-26 13:32:00,1.05355,1.0536,1.05355,1.0536,11400000.0
2009-11-26 13:33:00,1.0537,1.0537,1.0534,1.0534,20100000.0
2009-11-26 13:34:00,1.05335,1.05335,1.05325,1.05335,12700000.0
2009-11-26 13:35:00,1.0534,1.05345,1.0533,1.0533,18100000.0
2009-11-26 13:36:00,1.05335,1.05365,1.05335,1.05365,107400000.0
2009-11-26 13:37:00,1.05365,1.0537,1.0533,1.05355,63500000.0
2009-11-26 13:38:00,1.05345,1.05365,1.05345,1.0536,43000000.0
2009-11-26 13:39:00,1.0536,1.05435,1.0536,1.05405,196700000.0
2009-11-26 13:40:00,1.054,1.0543,1.0539,1.054,325800000.0
2009-11-26 13:41:00,1.054,1.054,1.05375,1.05375,31900000.0
2009-11-26 13:42:00,1.05375,1.05375,1.0537,1.0537,54500000.0
2009-11-26 13:43:00,1.0537,1.0537,1.0537,1.0537,2000000.0
2009-11-26 13:44:00,1.0537,1.05375,1.0537,1.05375,10600000.0
2009-11-26 13:45:00,1.05375,1.05375,1.0534,1.05355,507499999.0
2009-11-26 13:46:00,1.0537,1.0538,1.05345,1.05345,121100000.0
2009-11-26 13:47:00,1.05345,1.0535,1.05345,1.05345,142100000.0
2009-11-26 13:48:00,1.05345,1.0536,1.05345,1.05355,156900000.0
2009-11-26 13:49:00,1.05365,1.0538,1.0536,1.0538,51000000.0
2009-11-26 13:50:00,1.0538,1.05405,1.0538,1.054,69200000.0
2009-11-26 13:51:00,1.05405,1.05405,1.05405,1.05405,17100000.0
2009-11-26 13:52:00,1.05405,1.05435,1.05395,1.05435,60300000.0
2009-11-26 13:53:00,1.05415,1.05425,1.054,1.05425,118100000.0
2009-11-26 13:54:00,1.05425,1.05435,1.05425,1.0543,40200000.0
2009-11-26 13:55:00,1.05425,1.05425,1.05405,1.0542,32300000.0
2009-11-26 13:56:00,1.05425,1.0545,1.05415,1.05415,62400000.0
2009-11-26 13:57:00,1.05405,1.0542,1.0539,1.0542,56900000.0
2009-11-26 13:58:00,1.05425,1.05425,1.05395,1.05395,28300000.0
2009-11-26 13:59:00,1.05395,1.05425,1.05395,1.0542,146000000.0
2009-11-26 14:00:00,1.0542,1.05435,1.05395,1.054,123599999.0
2009-11-26 14:01:00,1.05395,1.0542,1.05395,1.05415,184200001.0
2009-11-26 14:02:00,1.05415,1.0542,1.05415,1.0542,88300000.0
2009-11-26 14:03:00,1.05425,1.05435,1.0542,1.05435,17800000.0
2009-11-26 14:04:00,1.0543,1.0545,1.0542,1.0544,58000000.0
2009-11-26 14:05:00,1.0544,1.05445,1.05435,1.05435,128700000.0
2009-11-26 14:06:00,1.05435,1.05435,1.05425,1.05425,36000000.0
2009-11-26 14:07:00,1.0542,1.0542,1.05395,1.05405,71200000.0
2009-11-26 14:08:00,1.0541,1.05425,1.05345,1.05365,175500000.0
2009-11-26 14:09:00,1.05365,1.0537,1.0535,1.0537,88500000.0
2009-11-26 14:10:00,1.0537,1.0537,1.0537,1.0537,16800000.0
2009-11-26 14:11:00,1.05375,1.05445,1.05375,1.05415,155399999.0
2009-11-26 14:12:00,1.05415,1.05425,1.054,1.05405,91500000.0
2009-11-26 14:13:00,1.054,1.05465,1.054,1.05465,61100000.0
2009-11-26 14:14:00,1.05445,1.0545,1.0542,1.0543,122800000.0
2009-11-26 14:15:00,1.05435,1.05445,1.05435,1.05445,60900000.0
2009-11-26 14:16:00,1.0544,1.0545,1.05415,1.0542,111400000.0
2009-11-26 14:17:00,1.0542,1.0542,1.054,1.0541,22900000.0
2009-11-26 14:18:00,1.0541,1.05415,1.054,1.054,52300000.0
2009-11-26 14:19:00,1.054,1.054,1.05395,1.05395,3200000.0
2009-11-26 14:20:00,1.05395,1.05395,1.05385,1.05385,22400000.0
2009-11-26 14:21:00,1.05385,1.05405,1.0538,1.05395,84800000.0
2009-11-26 14:22:00,1.0539,1.05395,1.0539,1.0539,9800000.0
2009-11-26 14:23:00,1.0539,1.0539,1.05365,1.05375,38100000.0
2009-11-26 14:24:00,1.05375,1.05385,1.05375,1.05375,32500000.0
2009-11-26 14:25:00,1.0537,1.05375,1.0536,1.05365,21600000.0
2009-11-26 14:26:00,1.05365,1.05365,1.05335,1.05345,55200000.0
2009-11-26 14:27:00,1.05345,1.05345,1.05335,1.05335,48000000.0
2009-11-26 14:28:00,1.05335,1.05335,1.0532,1.05325,72400000.0
2009-11-26 14:29:00,1.05325,1.05335,1.05315,1.05325,90700000.0
2009-11-26 14:30:00,1.05325,1.05335,1.05315,1.0533,62700000.0
2009-11-26 14:31:00,1.0533,1.05335,1.0533,1.05335,29000000.0
2009-11-26 14:32:00,1.05335,1.05375,1.0533,1.05365,93600000.0
2009-11-26 14:33:00,1.05355,1.05365,1.05355,1.05355,22900000.0
2009-11-26 14:34:00,1.05365,1.05365,1.05345,1.05355,20500000.0
2009-11-26 14:35:00,1.05355,1.05365,1.05355,1.05355,35600000.0
2009-11-26 14:36:00,1.05365,1.05375,1.05355,1.05365,65400000.0
2009-11-26 14:37:00,1.05375,1.05385,1.0536,1.05365,49000000.0
2009-11-26 14:38:00,1.0536,1.0537,1.05325,1.05325,64200000.0
2009-11-26 14:39:00,1.05325,1.0539,1.05325,1.0538,100100000.0
2009-11-26 14:40:00,1.0538,1.05435,1.0537,1.05415,199800000.0
2009-11-26 14:41:00,1.0541,1.0544,1.0539,1.0542,317900001.0
2009-11-26 14:42:00,1.0542,1.0545,1.0542,1.05445,13800000.0
2009-11-26 14:43:00,1.05455,1.0547,1.05435,1.0546,106200000.0
2009-11-26 14:44:00,1.05465,1.05515,1.05465,1.05465,141900000.0
2009-11-26 14:45:00,1.0547,1.0549,1.05445,1.05455,133700000.0
2009-11-26 14:46:00,1.05455,1.05455,1.0542,1.0542,233800000.0
2009-11-26 14:47:00,1.0542,1.0542,1.05405,1.0541,96500000.0
2009-11-26 14:48:00,1.0541,1.0543,1.05405,1.05425,74600000.0
2009-11-26 14:49:00,1.05425,1.0543,1.05425,1.0543,51200000.0
2009-11-26 14:50:00,1.0543,1.05435,1.054,1.054,96800000.0
2009-11-26 14:51:00,1.0541,1.05415,1.05405,1.0541,136800000.0
2009-11-26 14:52:00,1.0541,1.05415,1.05395,1.0541,78300000.0
2009-11-26 14:53:00,1.0542,1.05425,1.0541,1.0542,27400000.0
2009-11-26 14:54:00,1.0542,1.05425,1.05415,1.05415,22700000.0
2009-11-26 14:55:00,1.05415,1.05415,1.054,1.05415,61700000.0
2009-11-26 14:56:00,1.05415,1.05435,1.05415,1.05435,62200000.0
2009-11-26 14:57:00,1.05445,1.0545,1.05435,1.05445,56900000.0
2009-11-26 14:58:00,1.05445,1.05445,1.0543,1.0544,89500000.0
2009-11-26 14:59:00,1.0544,1.0545,1.0544,1.05445,41900000.0
2009-11-26 15:00:00,1.05445,1.05445,1.0542,1.0543,109400000.0
2009-11-26 15:01:00,1.0543,1.05455,1.0543,1.05455,62000000.0
2009-11-26 15:02:00,1.0545,1.0545,1.0545,1.0545,59200000.0
2009-11-26 15:03:00,1.0545,1.05455,1.0545,1.0545,20800000.0
2009-11-26 15:04:00,1.05455,1.0548,1.0545,1.0546,79600000.0
2009-11-26 15:05:00,1.0545,1.05465,1.05435,1.05445,115600000.0
2009-11-26 15:06:00,1.0545,1.0545,1.0545,1.0545,6600000.0
2009-11-26 15:07:00,1.0545,1.0545,1.0543,1.0543,16500000.0
2009-11-26 15:08:00,1.0543,1.05435,1.0541,1.0542,127300000.0
2009-11-26 15:09:00,1.0542,1.0542,1.0542,1.0542,1600000.0
2009-11-26 15:10:00,1.05415,1.05415,1.054,1.054,70300000.0
2009-11-26 15:11:00,1.05405,1.05405,1.05405,1.05405,44000000.0
2009-11-26 15:12:00,1.0541,1.0541,1.05365,1.0538,108800000.0
2009-11-26 15:13:00,1.0538,1.05405,1.0538,1.05385,78700000.0
2009-11-26 15:14:00,1.05385,1.0539,1.05355,1.05355,133100000.0
2009-11-26 15:15:00,1.0536,1.05365,1.05355,1.0536,98700000.0
2009-11-26 15:16:00,1.05355,1.05375,1.05355,1.05355,91200000.0
2009-11-26 15:17:00,1.05355,1.05395,1.05355,1.05395,120200000.0
2009-11-26 15:18:00,1.0539,1.05395,1.05365,1.05375,78000000.0
2009-11-26 15:19:00,1.05375,1.05395,1.05375,1.05385,28900000.0
2009-11-26 15:20:00,1.05385,1.05395,1.05375,1.0539,146000000.0
2009-11-26 15:21:00,1.05385,1.054,1.05385,1.054,42300000.0
2009-11-26 15:22:00,1.05395,1.05425,1.05395,1.0541,24300000.0
2009-11-26 15:23:00,1.0542,1.05425,1.0541,1.05425,21800000.0
2009-11-26 15:24:00,1.05425,1.05455,1.05425,1.05455,28400000.0
2009-11-26 15:25:00,1.0546,1.05465,1.0545,1.05465,62200000.0
2009-11-26 15:26:00,1.05465,1.05495,1.05465,1.0549,104500000.0
2009-11-26 15:27:00,1.0549,1.05525,1.05485,1.05525,66400000.0
2009-11-26 15:28:00,1.0554,1.0554,1.0553,1.0554,42500000.0
2009-11-26 15:29:00,1.0554,1.0555,1.0552,1.05535,107000000.0
2009-11-26 15:30:00,1.05545,1.05545,1.05485,1.0549,89000000.0
2009-11-26 15:31:00,1.05485,1.05505,1.05485,1.05495,111900000.0
2009-11-26 15:32:00,1.05495,1.0552,1.05495,1.05505,73500000.0
2009-11-26 15:33:00,1.05505,1.0551,1.05505,1.0551,27200000.0
2009-11-26 15:34:00,1.0551,1.05525,1.055,1.055,56600000.0
2009-11-26 15:35:00,1.0549,1.0549,1.0544,1.0547,85200000.0
2009-11-26 15:36:00,1.05465,1.05475,1.05455,1.05465,46700000.0
2009-11-26 15:37:00,1.05455,1.05455,1.0541,1.0542,97900000.0
2009-11-26 15:38:00,1.0542,1.0545,1.0542,1.0543,105000000.0
2009-11-26 15:39:00,1.0543,1.0544,1.0542,1.0543,46600000.0
2009-11-26 15:40:00,1.0543,1.0543,1.05415,1.05415,41600000.0
2009-11-26 15:41:00,1.05405,1.05405,1.05375,1.05385,198900000.0
2009-11-26 15:42:00,1.05385,1.05385,1.0535,1.05355,82000000.0
2009-11-26 15:43:00,1.0535,1.05365,1.0535,1.0535,50800000.0
2009-11-26 15:44:00,1.05355,1.0538,1.05355,1.0538,46400000.0
2009-11-26 15:45:00,1.05385,1.0541,1.05355,1.05355,195000000.0
2009-11-26 15:46:00,1.0536,1.05375,1.05355,1.05375,118500000.0
2009-11-26 15:47:00,1.05365,1.0537,1.0536,1.05365,51400000.0
2009-11-26 15:48:00,1.05365,1.0537,1.0534,1.05345,50800000.0
2009-11-26 15:49:00,1.05345,1.0535,1.05345,1.0535,24300000.0
2009-11-26 15:50:00,1.0535,1.05365,1.0535,1.05355,20200000.0
2009-11-26 15:51:00,1.05355,1.05365,1.0535,1.05355,67100000.0
2009-11-26 15:52:00,1.0536,1.0536,1.05325,1.0533,88000000.0
2009-11-26 15:53:00,1.0533,1.05345,1.0532,1.0533,41500000.0
2009-11-26 15:54:00,1.05325,1.0533,1.0532,1.0533,57000000.0
2009-11-26 15:55:00,1.0533,1.0533,1.0532,1.0532,22400000.0
2009-11-26 15:56:00,1.0532,1.0532,1.0532,1.0532,12800000.0
2009-11-26 15:57:00,1.05315,1.0532,1.05315,1.05315,20800000.0
2009-11-26 15:58:00,1.05315,1.0532,1.0531,1.0532,21900000.0
2009-11-26 15:59:00,1.0532,1.0532,1.05315,1.05315,8000000.0
2009-11-26 16:00:00,1.05315,1.0533,1.05315,1.0533,26400000.0
2009-11-26 16:01:00,1.0533,1.0533,1.05325,1.0533,16100000.0
2009-11-26 16:02:00,1.0533,1.0533,1.0533,1.0533,6800000.0
2009-11-26 16:03:00,1.05335,1.05335,1.05315,1.05315,29600000.0
2009-11-26 16:04:00,1.05315,1.0532,1.05315,1.0532,25900000.0
2009-11-26 16:05:00,1.05315,1.0532,1.05315,1.05315,17200000.0
2009-11-26 16:06:00,1.05315,1.05315,1.053,1.053,54100000.0
2009-11-26 16:07:00,1.053,1.0531,1.053,1.05305,34800000.0
2009-11-26 16:08:00,1.05305,1.0532,1.05305,1.0532,36700000.0
2009-11-26 16:09:00,1.05325,1.05335,1.0532,1.0532,31100000.0
2009-11-26 16:10:00,1.05325,1.05325,1.0532,1.0532,17600000.0
2009-11-26 16:11:00,1.05296,1.05296,1.0526,1.05292,132700000.0
2009-11-26 16:12:00,1.05325,1.05325,1.0532,1.0532,3200000.0
2009-11-26 16:13:00,1.05325,1.0534,1.05315,1.0533,84700000.0
2009-11-26 16:14:00,1.05335,1.0534,1.0533,1.0533,16800000.0
2009-11-26 16:15:00,1.05335,1.05355,1.0533,1.05355,130800000.0
2009-11-26 16:16:00,1.05355,1.05365,1.05335,1.05345,68900000.0
2009-11-26 16:17:00,1.05345,1.05365,1.05345,1.05365,58400000.0
2009-11-26 16:18:00,1.05365,1.05365,1.05345,1.0535,77600000.0
2009-11-26 16:19:00,1.0535,1.0535,1.0535,1.0535,9600000.0
2009-11-26 16:20:00,1.0535,1.05355,1.05345,1.05355,77000000.0
2009-11-26 16:21:00,1.05355,1.05365,1.05355,1.05355,48700000.0
2009-11-26 16:22:00,1.05355,1.05385,1.0534,1.05375,86100000.0
2009-11-26 16:23:00,1.05375,1.05385,1.0536,1.05365,107300000.0
2009-11-26 16:24:00,1.05365,1.0539,1.05365,1.0539,36800000.0
2009-11-26 16:25:00,1.05385,1.05385,1.05385,1.05385,6400000.0
2009-11-26 16:26:00,1.05385,1.05385,1.05385,1.05385,3200000.0
2009-11-26 16:27:00,1.05385,1.0539,1.0537,1.0538,19900000.0
2009-11-26 16:28:00,1.05349,1.05349,1.05302,1.05337,89200000.0
2009-11-26 16:29:00,1.0538,1.0538,1.05375,1.05375,3200000.0
2009-11-26 16:30:00,1.0538,1.05385,1.05375,1.05385,16400000.0
2009-11-26 16:31:00,1.05395,1.05395,1.05385,1.0539,22400000.0
2009-11-26 16:32:00,1.0539,1.05395,1.0539,1.0539,12800000.0
2009-11-26 16:33:00,1.0539,1.05395,1.0539,1.05395,4800000.0
2009-11-26 16:34:00,1.05395,1.05395,1.0539,1.0539,12800000.0
2009-11-26 16:35:00,1.05395,1.05395,1.0539,1.0539,11200000.0
2009-11-26 16:36:00,1.0539,1.05395,1.0539,1.0539,35000000.0
2009-11-26 16:37:00,1.0539,1.0542,1.0539,1.05415,64200000.0
2009-11-26 16:38:00,1.0541,1.05435,1.05405,1.05435,75400000.0
2009-11-26 16:39:00,1.05435,1.0547,1.05435,1.0546,75000000.0
2009-11-26 16:40:00,1.0546,1.05465,1.0546,1.05465,110600000.0
2009-11-26 16:41:00,1.0547,1.05485,1.05465,1.05475,174500000.0
2009-11-26 16:42:00,1.0548,1.0549,1.05475,1.0549,119200000.0
2009-11-26 16:43:00,1.0549,1.05555,1.0549,1.05555,295499999.0
2009-11-26 16:44:00,1.0555,1.05585,1.055,1.05505,209800000.0
2009-11-26 16:45:00,1.0551,1.05545,1.0549,1.05545,156299999.0
2009-11-26 16:46:00,1.0554,1.05545,1.0551,1.0554,105100000.0
2009-11-26 16:47:00,1.0554,1.05575,1.05535,1.0555,55800000.0
2009-11-26 16:48:00,1.05555,1.05595,1.05555,1.05595,83200000.0
2009-11-26 16:49:00,1.05595,1.0571,1.05595,1.05705,148800000.0
2009-11-26 16:50:00,1.05705,1.05715,1.0568,1.05715,155600000.0
2009-11-26 16:51:00,1.05715,1.0573,1.05685,1.05685,166600000.0
2009-11-26 16:52:00,1.0569,1.05695,1.0569,1.05695,90000000.0
2009-11-26 16:53:00,1.05705,1.05705,1.05685,1.057,150700000.0
2009-11-26 16:54:00,1.057,1.0576,1.057,1.0576,182399999.0
2009-11-26 16:55:00,1.05765,1.0581,1.05765,1.05805,146300001.0
2009-11-26 16:56:00,1.05805,1.0581,1.05765,1.0577,97200000.0
2009-11-26 16:57:00,1.05775,1.05785,1.0574,1.0576,227700000.0
2009-11-26 16:58:00,1.0575,1.0579,1.05745,1.05785,228200000.0
2009-11-26 16:59:00,1.0579,1.05795,1.0576,1.05765,216000000.0
2009-11-26 17:00:00,1.05765,1.0578,1.05755,1.05765,143800000.0
2009-11-26 17:01:00,1.0576,1.05765,1.05735,1.0574,98500000.0
2009-11-26 17:02:00,1.0574,1.05745,1.05735,1.0574,213400000.0
2009-11-26 17:03:00,1.0574,1.0575,1.05705,1.05715,241300000.0
2009-11-26 17:04:00,1.05715,1.0572,1.05715,1.05715,138400000.0
2009-11-26 17:05:00,1.05715,1.05715,1.05695,1.05705,192900000.0
2009-11-26 17:06:00,1.05705,1.0571,1.057,1.05705,88000000.0
2009-11-26 17:07:00,1.05705,1.0571,1.05685,1.05705,189400000.0
2009-11-26 17:08:00,1.0571,1.05725,1.05705,1.0572,121800000.0
2009-11-26 17:09:00,1.0572,1.05725,1.0571,1.0572,70400000.0
2009-11-26 17:10:00,1.05725,1.05725,1.05705,1.05705,101400000.0
2009-11-26 17:11:00,1.05705,1.05715,1.05695,1.05695,169500000.0
2009-11-26 17:12:00,1.05695,1.05705,1.05695,1.05705,151000000.0
2009-11-26 17:13:00,1.05705,1.05765,1.05705,1.05765,213000000.0
2009-11-26 17:14:00,1.05765,1.05775,1.0575,1.05755,162700000.0
2009-11-26 17:15:00,1.0576,1.05785,1.05755,1.0578,64900000.0
2009-11-26 17:16:00,1.0578,1.05785,1.0578,1.05785,25300000.0
2009-11-26 17:17:00,1.05785,1.05785,1.0578,1.0578,36800000.0
2009-11-26 17:18:00,1.0578,1.05785,1.05775,1.0578,93700000.0
2009-11-26 17:19:00,1.05775,1.0579,1.0576,1.0578,104000000.0
2009-11-26 17:20:00,1.05775,1.0579,1.0577,1.05785,74800000.0
2009-11-26 17:21:00,1.05785,1.05785,1.05775,1.0578,120400000.0
2009-11-26 17:22:00,1.0578,1.0578,1.05745,1.0576,99600000.0
2009-11-26 17:23:00,1.05755,1.05765,1.05755,1.0576,17600000.0
2009-11-26 17:24:00,1.0576,1.0576,1.0575,1.05755,29700000.0
2009-11-26 17:25:00,1.05755,1.05765,1.05745,1.05755,128600000.0
2009-11-26 17:26:00,1.0576,1.05905,1.05755,1.059,331000000.0
2009-11-26 17:27:00,1.059,1.05925,1.0582,1.05875,236600000.0
2009-11-26 17:28:00,1.05875,1.0588,1.0586,1.0586,122400000.0
2009-11-26 17:29:00,1.0586,1.05865,1.0583,1.05845,162200000.0
2009-11-26 17:30:00,1.05845,1.05875,1.05835,1.0587,255600000.0
2009-11-26 17:31:00,1.0587,1.05885,1.05865,1.05885,237600000.0
2009-11-26 17:32:00,1.05885,1.0589,1.0588,1.0588,318400000.0
2009-11-26 17:33:00,1.0588,1.0588,1.05855,1.0587,236300000.0
2009-11-26 17:34:00,1.0587,1.05885,1.0587,1.05875,128000000.0
2009-11-26 17:35:00,1.05875,1.05875,1.0587,1.0587,124400000.0
2009-11-26 17:36:00,1.0587,1.05905,1.0587,1.0589,345000000.0
2009-11-26 17:37:00,1.0589,1.05905,1.0588,1.0588,280400000.0
2009-11-26 17:38:00,1.05885,1.05895,1.0585,1.05865,266800000.0
2009-11-26 17:39:00,1.05865,1.0588,1.05865,1.0587,76400000.0
2009-11-26 17:40:00,1.0585,1.05855,1.0582,1.0583,173900000.0
2009-11-26 17:41:00,1.05835,1.05855,1.0583,1.05835,124100000.0
2009-11-26 17:42:00,1.05835,1.05855,1.05835,1.05855,220600000.0
2009-11-26 17:43:00,1.05855,1.0587,1.05835,1.05865,212100000.0
2009-11-26 17:44:00,1.05865,1.0587,1.0586,1.05865,210100000.0
2009-11-26 17:45:00,1.05865,1.05895,1.05855,1.05895,259800000.0
2009-11-26 17:46:00,1.0589,1.05955,1.05885,1.0595,264600000.0
2009-11-26 17:47:00,1.05945,1.05975,1.0594,1.05975,88600000.0
2009-11-26 17:48:00,1.05975,1.06015,1.05965,1.06015,192600000.0
2009-11-26 17:49:00,1.06015,1.0602,1.0596,1.05965,278700000.0
2009-11-26 17:50:00,1.05965,1.05965,1.05955,1.05955,160000000.0
2009-11-26 17:51:00,1.05955,1.0596,1.0592,1.05945,286100000.0
2009-11-26 17:52:00,1.05945,1.05945,1.0591,1.05915,166000000.0
2009-11-26 17:53:00,1.05915,1.0593,1.059,1.05925,149500000.0
2009-11-26 17:54:00,1.05925,1.0596,1.05925,1.0596,116900000.0
2009-11-26 17:55:00,1.05965,1.0598,1.05955,1.0598,95900000.0
2009-11-26 17:56:00,1.0598,1.05985,1.05975,1.05975,101300000.0
2009-11-26 17:57:00,1.05975,1.0598,1.05935,1.05935,269900000.0
2009-11-26 17:58:00,1.05935,1.0594,1.05925,1.05925,288600000.0
2009-11-26 17:59:00,1.05925,1.0598,1.0592,1.0593,222300000.0
2009-11-26 18:00:00,1.0593,1.05955,1.0591,1.0592,199700000.0
2009-11-26 18:01:00,1.05925,1.05945,1.0592,1.05925,170200000.0
2009-11-26 18:02:00,1.05925,1.05955,1.05925,1.05955,203000000.0
2009-11-26 18:03:00,1.05945,1.05955,1.0592,1.05925,50800000.0
2009-11-26 18:04:00,1.05925,1.05935,1.05915,1.05925,104100000.0
2009-11-26 18:05:00,1.05925,1.05935,1.05915,1.05925,216000000.0
2009-11-26 18:06:00,1.05925,1.05935,1.05915,1.05925,296200000.0
2009-11-26 18:07:00,1.05925,1.05925,1.05895,1.05895,197100000.0
2009-11-26 18:08:00,1.059,1.05905,1.05885,1.05895,195300000.0
2009-11-26 18:09:00,1.05895,1.0591,1.05895,1.059,65300000.0
2009-11-26 18:10:00,1.059,1.05905,1.05875,1.05875,156400000.0
2009-11-26 18:11:00,1.05875,1.05875,1.05795,1.05825,155700000.0
2009-11-26 18:12:00,1.05825,1.05825,1.05795,1.05805,259000000.0
2009-11-26 18:13:00,1.05795,1.0585,1.05785,1.05835,212000000.0
2009-11-26 18:14:00,1.0581,1.0585,1.0581,1.0585,68000000.0
2009-11-26 18:15:00,1.0586,1.05905,1.05845,1.059,206200000.0
2009-11-26 18:16:00,1.0591,1.0601,1.05905,1.0601,223500000.0
2009-11-26 18:17:00,1.06015,1.06125,1.0601,1.06115,184800000.0
2009-11-26 18:18:00,1.06115,1.06115,1.06085,1.06085,88900000.0
2009-11-26 18:19:00,1.06085,1.06105,1.06085,1.06085,97100000.0
2009-11-26 18:20:00,1.0609,1.0613,1.0609,1.0611,110800000.0
2009-11-26 18:21:00,1.06115,1.0615,1.0611,1.0614,182200000.0
2009-11-26 18:22:00,1.0615,1.06185,1.0615,1.0615,153800000.0
2009-11-26 18:23:00,1.06155,1.0617,1.0615,1.06165,48300000.0
2009-11-26 18:24:00,1.06165,1.06175,1.0613,1.0614,148300000.0
2009-11-26 18:25:00,1.0614,1.0614,1.06075,1.06075,144800000.0
2009-11-26 18:26:00,1.06075,1.06075,1.06025,1.0605,164800000.0
2009-11-26 18:27:00,1.06055,1.0606,1.06035,1.06035,225900000.0
2009-11-26 18:28:00,1.06035,1.0605,1.06035,1.06035,186700000.0
2009-11-26 18:29:00,1.06035,1.06035,1.0602,1.06025,221800000.0
2009-11-26 18:30:00,1.0602,1.06025,1.06015,1.06015,62600000.0
2009-11-26 18:31:00,1.06015,1.06015,1.0601,1.0601,174800000.0
2009-11-26 18:32:00,1.0601,1.0601,1.0598,1.05995,148000000.0
2009-11-26 18:33:00,1.05995,1.06055,1.05985,1.0602,147500000.0
2009-11-26 18:34:00,1.0602,1.06075,1.06,1.0605,247900000.0
2009-11-26 18:35:00,1.06065,1.06075,1.0601,1.0601,107500000.0
2009-11-26 18:36:00,1.06015,1.0605,1.06015,1.0604,84800000.0
2009-11-26 18:37:00,1.0604,1.06125,1.0604,1.06115,202900000.0
2009-11-26 18:38:00,1.06115,1.0612,1.0604,1.061,232500000.0
2009-11-26 18:39:00,1.061,1.061,1.0607,1.0607,122300000.0
2009-11-26 18:40:00,1.0607,1.0607,1.0607,1.0607,19200000.0
2009-11-26 18:41:00,1.0607,1.0607,1.0603,1.06045,110600000.0
2009-11-26 18:42:00,1.06045,1.06045,1.0603,1.06045,110500000.0
2009-11-26 18:43:00,1.06045,1.0605,1.0603,1.0604,113800000.0
2009-11-26 18:44:00,1.06035,1.0604,1.06035,1.0604,208600000.0
2009-11-26 18:45:00,1.06035,1.0606,1.0603,1.0604,274400000.0
2009-11-26 18:46:00,1.06035,1.06065,1.0602,1.0604,210200000.0
2009-11-26 18:47:00,1.0604,1.06075,1.06035,1.06065,52400000.0
2009-11-26 18:48:00,1.06075,1.0608,1.0605,1.06055,40400000.0
2009-11-26 18:49:00,1.0606,1.06085,1.0605,1.06075,41600000.0
2009-11-26 18:50:00,1.06055,1.06115,1.0605,1.061,166600000.0
2009-11-26 18:51:00,1.061,1.0616,1.061,1.0616,111000000.0
2009-11-26 18:52:00,1.06115,1.06115,1.06045,1.0607,130900000.0
2009-11-26 18:53:00,1.06075,1.0611,1.0607,1.0607,95700000.0
2009-11-26 18:54:00,1.06075,1.0609,1.06055,1.0609,80400000.0
2009-11-26 18:55:00,1.0609,1.06125,1.0609,1.06125,109300000.0
2009-11-26 18:56:00,1.06125,1.06145,1.0601,1.06015,305000000.0
2009-11-26 18:57:00,1.06015,1.0603,1.06015,1.0603,169900000.0
2009-11-26 18:58:00,1.0603,1.0603,1.05965,1.0597,83600000.0
2009-11-26 18:59:00,1.0596,1.06005,1.0592,1.05925,229600000.0
2009-11-26 19:00:00,1.0592,1.05935,1.05905,1.05935,121400000.0
2009-11-26 19:01:00,1.05935,1.05985,1.05935,1.05935,100100000.0
2009-11-26 19:02:00,1.0595,1.05995,1.05905,1.0594,157300000.0
2009-11-26 19:03:00,1.05945,1.0596,1.0592,1.0594,100300000.0
2009-11-26 19:04:00,1.0594,1.0596,1.0594,1.05945,89800000.0
2009-11-26 19:05:00,1.0595,1.0595,1.05905,1.0593,104100000.0
2009-11-26 19:06:00,1.0593,1.06005,1.05915,1.0599,124200000.0
2009-11-26 19:07:00,1.05995,1.06025,1.0594,1.05965,286200000.0
2009-11-26 19:08:00,1.0597,1.05995,1.0597,1.05995,45600000.0
2009-11-26 19:09:00,1.05985,1.06025,1.05985,1.0601,137000000.0
2009-11-26 19:10:00,1.0602,1.0602,1.05985,1.05985,15800000.0
2009-11-26 19:11:00,1.05985,1.05985,1.0595,1.0597,85300000.0
2009-11-26 19:12:00,1.0597,1.0597,1.05935,1.05955,267600000.0
2009-11-26 19:13:00,1.0596,1.0598,1.05915,1.0592,165100000.0
2009-11-26 19:14:00,1.0592,1.0593,1.0592,1.0593,64400000.0
2009-11-26 19:15:00,1.05935,1.0596,1.0593,1.05935,79600000.0
2009-11-26 19:16:00,1.05935,1.05945,1.05935,1.05945,48800000.0
2009-11-26 19:17:00,1.0594,1.05985,1.05935,1.0597,167200000.0
2009-11-26 19:18:00,1.0596,1.0599,1.0596,1.05975,96000000.0
2009-11-26 19:19:00,1.06015,1.06065,1.05965,1.06035,137600000.0
2009-11-26 19:20:00,1.06035,1.0607,1.0602,1.06065,144600000.0
2009-11-26 19:21:00,1.0606,1.061,1.06015,1.0608,87900000.0
2009-11-26 19:22:00,1.06085,1.0613,1.06085,1.0613,56800000.0
2009-11-26 19:23:00,1.0613,1.0613,1.0606,1.0606,195800000.0
2009-11-26 19:24:00,1.0606,1.0606,1.0604,1.06055,120800000.0
2009-11-26 19:25:00,1.06055,1.06065,1.06055,1.06065,80100000.0
2009-11-26 19:26:00,1.06065,1.06065,1.06065,1.06065,22800000.0
2009-11-26 19:27:00,1.06065,1.06065,1.06065,1.06065,15600000.0
2009-11-26 19:28:00,1.06065,1.06065,1.06065,1.06065,48000000.0
2009-11-26 19:29:00,1.06065,1.06065,1.06065,1.06065,48600000.0
2009-11-26 19:30:00,1.0606,1.0606,1.06055,1.06055,27600000.0
2009-11-26 19:31:00,1.0608,1.0614,1.0608,1.06125,40200000.0
2009-11-26 19:32:00,1.06125,1.06125,1.06125,1.06125,14400000.0
2009-11-26 19:33:00,1.06125,1.06125,1.0609,1.06105,97200000.0
2009-11-26 19:34:00,1.06115,1.0615,1.061,1.0612,224200000.0
2009-11-26 19:35:00,1.06125,1.0613,1.06115,1.06125,263600000.0
2009-11-26 19:36:00,1.06125,1.0615,1.06105,1.06135,140800000.0
2009-11-26 19:37:00,1.0614,1.0614,1.06095,1.06095,248800000.0
2009-11-26 19:38:00,1.06095,1.061,1.0609,1.0609,91400000.0
2009-11-26 19:39:00,1.0609,1.06135,1.0609,1.06135,20600000.0
2009-11-26 19:40:00,1.06195,1.06195,1.06125,1.0615,184800000.0
2009-11-26 19:41:00,1.06145,1.0616,1.06135,1.06155,114700000.0
2009-11-26 19:42:00,1.06165,1.06175,1.06145,1.06145,175900000.0
2009-11-26 19:43:00,1.06165,1.0618,1.0615,1.0616,202800000.0
2009-11-26 19:44:00,1.06165,1.0618,1.0613,1.06135,103500000.0
2009-11-26 19:45:00,1.06135,1.06135,1.06125,1.0613,26000000.0
2009-11-26 19:46:00,1.06125,1.0613,1.0612,1.0613,17700000.0
2009-11-26 19:47:00,1.06125,1.06125,1.061,1.061,41600000.0
2009-11-26 19:48:00,1.061,1.061,1.061,1.061,82000000.0
2009-11-26 19:49:00,1.061,1.061,1.061,1.061,98000000.0
2009-11-26 19:50:00,1.061,1.061,1.06095,1.06095,37000000.0
2009-11-26 19:51:00,1.0609,1.0609,1.06075,1.06075,51200000.0
2009-11-26 19:52:00,1.06085,1.06085,1.0607,1.06085,12200000.0
2009-11-26 19:53:00,1.06085,1.06085,1.06085,1.06085,1000000.0
2009-11-26 19:54:00,1.06085,1.0609,1.06085,1.0609,18000000.0
2009-11-26 19:55:00,1.061,1.061,1.061,1.061,37000000.0
2009-11-26 19:56:00,1.061,1.061,1.061,1.061,4800000.0
2009-11-26 19:57:00,1.061,1.06175,1.061,1.0615,109200000.0
2009-11-26 19:58:00,1.0615,1.06175,1.0615,1.06155,92800000.0
2009-11-26 19:59:00,1.06165,1.0617,1.0613,1.0613,44600000.0
2009-11-26 20:00:00,1.06125,1.06125,1.0611,1.0611,57200000.0
2009-11-26 20:01:00,1.0611,1.0611,1.0611,1.0611,28000000.0
2009-11-26 20:02:00,1.0611,1.0611,1.0611,1.0611,9600000.0
2009-11-26 20:03:00,1.0611,1.0611,1.06105,1.06105,3200000.0
2009-11-26 20:04:00,1.06105,1.06115,1.06105,1.06115,21500000.0
2009-11-26 20:05:00,1.06115,1.0612,1.06115,1.06115,20400000.0
2009-11-26 20:06:00,1.06105,1.06105,1.06105,1.06105,12000000.0
2009-11-26 20:07:00,1.06105,1.06105,1.06045,1.06055,27000000.0
2009-11-26 20:08:00,1.0606,1.0606,1.0606,1.0606,6300000.0
2009-11-26 20:09:00,1.0606,1.06065,1.0605,1.0605,18900000.0
2009-11-26 20:10:00,1.06055,1.0607,1.06055,1.06065,13400000.0
2009-11-26 20:11:00,1.06065,1.06065,1.06065,1.06065,1600000.0
2009-11-26 20:12:00,1.06085,1.061,1.06065,1.06065,15000000.0
2009-11-26 20:13:00,1.06065,1.06065,1.0606,1.06065,8400000.0
2009-11-26 20:14:00,1.0608,1.0609,1.06045,1.06045,35400000.0
2009-11-26 20:15:00,1.06045,1.06055,1.06045,1.0605,13600000.0
2009-11-26 20:16:00,1.0605,1.0606,1.0605,1.0606,51400000.0
2009-11-26 20:17:00,1.06055,1.06075,1.06055,1.06065,34700000.0
2009-11-26 20:18:00,1.0607,1.0607,1.06065,1.0607,6400000.0
2009-11-26 20:19:00,1.06065,1.06065,1.06065,1.06065,3200000.0
2009-11-26 20:20:00,1.0606,1.0606,1.06055,1.06055,9200000.0
2009-11-26 20:21:00,1.06055,1.06055,1.0605,1.0605,21400000.0
2009-11-26 20:22:00,1.0605,1.0605,1.0605,1.0605,3200000.0
2009-11-26 20:23:00,1.06037,1.06044,1.0601,1.06044,74200000.0
2009-11-26 20:24:00,1.0605,1.0605,1.06045,1.06045,17200000.0
2009-11-26 20:25:00,1.06055,1.06065,1.0605,1.06055,17800000.0
2009-11-26 20:26:00,1.06055,1.0608,1.06055,1.0606,20600000.0
2009-11-26 20:27:00,1.0607,1.0607,1.0607,1.0607,1000000.0
2009-11-26 20:28:00,1.06039,1.06047,1.06015,1.06033,12600000.0
2009-11-26 20:29:00,1.0607,1.0607,1.0606,1.0606,11400000.0
2009-11-26 20:30:00,1.05975,1.06055,1.05975,1.06055,53600000.0
2009-11-26 20:31:00,1.0606,1.0606,1.06055,1.06055,13600000.0
2009-11-26 20:32:00,1.06055,1.06055,1.06055,1.06055,2400000.0
2009-11-26 20:33:00,1.06,1.06045,1.06,1.06045,49700000.0
2009-11-26 20:34:00,1.0606,1.0606,1.0606,1.0606,6400000.0
2009-11-26 20:35:00,1.0606,1.0606,1.06055,1.06055,5600000.0
2009-11-26 20:36:00,1.06055,1.06065,1.06055,1.06055,13000000.0
2009-11-26 20:37:00,1.06055,1.06055,1.06055,1.06055,2400000.0
2009-11-26 20:38:00,1.06055,1.06055,1.06055,1.06055,1600000.0
2009-11-26 20:39:00,1.06055,1.0608,1.06055,1.0608,15200000.0
2009-11-26 20:40:00,1.0607,1.0607,1.06065,1.06065,4200000.0
2009-11-26 20:41:00,1.06041,1.06052,1.06016,1.06022,67600000.0
2009-11-26 20:42:00,1.0606,1.0606,1.0606,1.0606,4800000.0
2009-11-26 20:43:00,1.06032,1.06055,1.0601,1.06055,75400000.0
2009-11-26 20:44:00,1.0606,1.0606,1.06035,1.06045,36700000.0
2009-11-26 20:45:00,1.06055,1.06055,1.06045,1.06055,22400000.0
2009-11-26 20:46:00,1.06055,1.06065,1.06055,1.06065,4000000.0
2009-11-26 20:47:00,1.06065,1.06065,1.06045,1.06045,9500000.0
2009-11-26 20:48:00,1.0605,1.06065,1.0604,1.0605,25400000.0
2009-11-26 20:49:00,1.06055,1.06055,1.06055,1.06055,2000000.0
2009-11-26 20:50:00,1.06055,1.06055,1.06055,1.06055,2000000.0
2009-11-26 20:51:00,1.06055,1.06055,1.06055,1.06055,2000000.0
2009-11-26 20:52:00,1.06046,1.06046,1.06019,1.06019,9600000.0
2009-11-26 20:53:00,1.06045,1.06045,1.06021,1.0603,61400000.0
2009-11-26 20:54:00,1.0605,1.0605,1.0605,1.0605,1600000.0
2009-11-26 20:55:00,1.06043,1.06043,1.06021,1.06042,63500000.0
2009-11-26 20:56:00,1.0606,1.0606,1.06055,1.06055,2000000.0
2009-11-26 20:57:00,1.06038,1.06041,1.06015,1.06015,14600000.0
2009-11-26 20:58:00,1.0605,1.0605,1.0605,1.0605,6200000.0
2009-11-26 20:59:00,1.0605,1.0605,1.0605,1.0605,2000000.0
2009-11-26 21:00:00,1.06013,1.0605,1.0601,1.0605,4700000.0
2009-11-26 21:01:00,1.06023,1.06055,1.06018,1.06055,3100000.0
2009-11-26 21:02:00,1.0605,1.0605,1.0602,1.0602,10800000.0
2009-11-26 21:03:00,1.06025,1.06025,1.06025,1.06025,4800000.0
2009-11-26 21:04:00,1.06025,1.06025,1.0602,1.0602,12800000.0
2009-11-26 21:05:00,1.06005,1.06011,1.05978,1.06011,64400000.0
2009-11-26 21:06:00,1.05968,1.06015,1.05968,1.06014,68200000.0
2009-11-26 21:07:00,1.0602,1.0602,1.06005,1.06005,20400000.0
2009-11-26 21:08:00,1.06005,1.06005,1.06005,1.06005,2000000.0
2009-11-26 21:09:00,1.06005,1.0602,1.0599,1.0599,32400000.0
2009-11-26 21:10:00,1.05955,1.0596,1.05955,1.0596,9600000.0
2009-11-26 21:11:00,1.05933,1.05959,1.05896,1.05947,37800000.0
2009-11-26 21:12:00,1.0597,1.0597,1.0597,1.0597,1600000.0
2009-11-26 21:13:00,1.0597,1.0597,1.05965,1.05965,9600000.0
2009-11-26 21:14:00,1.05949,1.05949,1.05918,1.0594,9600000.0
2009-11-26 21:15:00,1.0597,1.0599,1.0597,1.0599,6700000.0
2009-11-26 21:16:00,1.0599,1.0599,1.05985,1.0599,16000000.0
2009-11-26 21:17:00,1.0599,1.0599,1.05985,1.05985,11800000.0
2009-11-26 21:18:00,1.0599,1.06005,1.0599,1.05995,24300000.0
2009-11-26 21:19:00,1.05995,1.05995,1.05995,1.05995,9000000.0
2009-11-26 21:20:00,1.05995,1.05995,1.0599,1.0599,20400000.0
2009-11-26 21:21:00,1.0599,1.0599,1.0599,1.0599,2000000.0
2009-11-26 21:22:00,1.0599,1.0599,1.0599,1.0599,2000000.0
2009-11-26 21:23:00,1.0599,1.0599,1.0599,1.0599,2000000.0
2009-11-26 21:24:00,1.0599,1.06,1.05945,1.0595,28500000.0
2009-11-26 21:25:00,1.05955,1.0596,1.05955,1.05955,8800000.0
2009-11-26 21:26:00,1.05955,1.05955,1.05955,1.05955,2400000.0
2009-11-26 21:27:00,1.05955,1.05955,1.05955,1.05955,6400000.0
2009-11-26 21:28:00,1.05955,1.0597,1.0595,1.05965,45600000.0
2009-11-26 21:29:00,1.0596,1.0596,1.0596,1.0596,1600000.0
2009-11-26 21:30:00,1.05985,1.06,1.0595,1.06,59900000.0
2009-11-26 21:31:00,1.06005,1.06005,1.05955,1.05955,5500000.0
2009-11-26 21:32:00,1.0593,1.05945,1.05922,1.05945,10400000.0
2009-11-26 21:33:00,1.05965,1.05965,1.05965,1.05965,3200000.0
2009-11-26 21:34:00,1.0593,1.05944,1.05916,1.05935,23200000.0
2009-11-26 21:35:00,1.05965,1.05965,1.05965,1.05965,1600000.0
2009-11-26 21:36:00,1.05965,1.0598,1.0596,1.0597,11600000.0
2009-11-26 21:37:00,1.0597,1.0597,1.0597,1.0597,4800000.0
2009-11-26 21:38:00,1.0597,1.0597,1.05965,1.05965,7200000.0
2009-11-26 21:39:00,1.05965,1.05965,1.05965,1.05965,8800000.0
2009-11-26 21:40:00,1.05965,1.05975,1.0595,1.05955,15000000.0
2009-11-26 21:41:00,1.05955,1.05955,1.05955,1.05955,7200000.0
2009-11-26 21:42:00,1.05914,1.0595,1.05914,1.0595,35700000.0
2009-11-26 21:43:00,1.05955,1.05955,1.05955,1.05955,7200000.0
2009-11-26 21:44:00,1.0592,1.05947,1.0592,1.05924,32300000.0
2009-11-26 21:45:00,1.05955,1.05955,1.05955,1.05955,2000000.0
2009-11-26 21:46:00,1.05965,1.05965,1.05965,1.05965,28800000.0
2009-11-26 21:47:00,1.05928,1.05953,1.0592,1.05953,14900000.0
2009-11-26 21:48:00,1.05953,1.05953,1.05929,1.05929,10100000.0
2009-11-26 21:49:00,1.05918,1.05948,1.05918,1.05925,17000000.0
2009-11-26 21:50:00,1.05921,1.05952,1.05921,1.0595,14900000.0
2009-11-26 21:51:00,1.0596,1.0596,1.0596,1.0596,1600000.0
2009-11-26 21:52:00,1.05965,1.05965,1.0596,1.0596,3200000.0
2009-11-26 21:53:00,1.05955,1.05955,1.05925,1.0593,38600000.0
2009-11-26 21:54:00,1.05925,1.05925,1.05925,1.05925,16000000.0
2009-11-26 21:55:00,1.05925,1.0594,1.05925,1.0594,17600000.0
2009-11-26 21:56:00,1.05935,1.0595,1.05935,1.0595,4800000.0
2009-11-26 21:57:00,1.05927,1.05942,1.05924,1.05931,87700000.0
2009-11-26 21:58:00,1.05921,1.05938,1.0592,1.0592,22600000.0
2009-11-26 21:59:00,1.05868,1.05933,1.05868,1.05925,36900000.0
2009-11-26 22:00:00,1.05955,1.05955,1.05915,1.0592,41800000.0
2009-11-26 22:01:00,1.0592,1.05935,1.0592,1.05935,19700000.0
2009-11-26 22:02:00,1.05935,1.05935,1.05935,1.05935,3500000.0
2009-11-26 22:03:00,1.05935,1.05935,1.05935,1.05935,2200000.0
2009-11-26 22:04:00,1.05935,1.05935,1.05935,1.05935,4200000.0
2009-11-26 22:05:00,1.05935,1.05935,1.05935,1.05935,9400000.0
2009-11-26 22:06:00,1.05935,1.05935,1.05935,1.05935,11400000.0
2009-11-26 22:07:00,1.05935,1.05935,1.0593,1.0593,3000000.0
2009-11-26 22:08:00,1.05925,1.05925,1.05925,1.05925,12400000.0
2009-11-26 22:09:00,1.05905,1.05923,1.05902,1.05907,56600000.0
2009-11-26 22:10:00,1.05925,1.05965,1.05925,1.05965,49600000.0
2009-11-26 22:11:00,1.05975,1.05975,1.0597,1.0597,6200000.0
2009-11-26 22:12:00,1.0597,1.05975,1.0597,1.05975,17600000.0
2009-11-26 22:13:00,1.05984,1.05989,1.05968,1.05973,15800000.0
2009-11-26 22:14:00,1.0599,1.06005,1.0599,1.06,32300000.0
2009-11-26 22:15:00,1.06005,1.0605,1.06,1.06045,74600000.0
2009-11-26 22:16:00,1.06045,1.06045,1.06015,1.06045,50300000.0
2009-11-26 22:17:00,1.0605,1.0609,1.06045,1.0608,45600000.0
2009-11-26 22:18:00,1.0608,1.0608,1.06065,1.0608,22800000.0
2009-11-26 22:19:00,1.06085,1.06085,1.06085,1.06085,3000000.0
2009-11-26 22:20:00,1.06058,1.06071,1.06029,1.06029,99200000.0
2009-11-26 22:21:00,1.06085,1.06115,1.06085,1.06095,49400000.0
2009-11-26 22:22:00,1.0609,1.0609,1.06085,1.06085,7800000.0
2009-11-26 22:23:00,1.06085,1.06085,1.0604,1.0604,14600000.0
2009-11-26 22:24:00,1.06025,1.06025,1.0601,1.0602,54400000.0
2009-11-26 22:25:00,1.06015,1.06015,1.05975,1.0598,41300000.0
2009-11-26 22:26:00,1.0598,1.0598,1.0593,1.05945,37000000.0
2009-11-26 22:27:00,1.05945,1.05945,1.0588,1.05895,29600000.0
2009-11-26 22:28:00,1.05895,1.05895,1.05865,1.0588,24000000.0
2009-11-26 22:29:00,1.0588,1.05895,1.0586,1.05885,19200000.0
2009-11-26 22:30:00,1.0589,1.059,1.0589,1.05895,14900000.0
2009-11-26 22:31:00,1.05905,1.05905,1.0589,1.05895,12800000.0
2009-11-26 22:32:00,1.05895,1.05895,1.05895,1.05895,4800000.0
2009-11-26 22:33:00,1.05883,1.05883,1.05841,1.05863,24000000.0
2009-11-26 22:34:00,1.05905,1.0593,1.0589,1.0589,12000000.0
2009-11-26 22:35:00,1.05905,1.05905,1.05895,1.05895,16400000.0
2009-11-26 22:36:00,1.05895,1.05905,1.0589,1.05905,19600000.0
2009-11-26 22:37:00,1.05901,1.05904,1.05888,1.05888,22400000.0
2009-11-26 22:38:00,1.05903,1.05903,1.05883,1.05894,38800000.0
2009-11-26 22:39:00,1.05915,1.0593,1.0591,1.05915,11200000.0
2009-11-26 22:40:00,1.05935,1.05935,1.05915,1.05915,7200000.0
2009-11-26 22:41:00,1.05911,1.05914,1.05906,1.05913,11200000.0
2009-11-26 22:42:00,1.059,1.059,1.05895,1.05895,8000000.0
2009-11-26 22:43:00,1.059,1.059,1.059,1.059,1600000.0
2009-11-26 22:44:00,1.05915,1.0592,1.05915,1.0592,8000000.0
2009-11-26 22:45:00,1.05925,1.0596,1.05895,1.0596,27600000.0
2009-11-26 22:46:00,1.05945,1.05945,1.0594,1.0594,4800000.0
2009-11-26 22:47:00,1.0595,1.0595,1.0595,1.0595,1600000.0
2009-11-26 22:48:00,1.0593,1.0594,1.05917,1.05932,48900000.0
2009-11-26 22:49:00,1.0596,1.0596,1.05955,1.05955,11900000.0
2009-11-26 22:50:00,1.0596,1.0596,1.05955,1.05955,4800000.0
2009-11-26 22:51:00,1.0594,1.05965,1.0594,1.05965,5800000.0
2009-11-26 22:52:00,1.05955,1.05975,1.05945,1.0596,64600000.0
2009-11-26 22:53:00,1.05945,1.0596,1.0594,1.0596,8000000.0
2009-11-26 22:54:00,1.05965,1.06045,1.05965,1.06045,23600000.0
2009-11-26 22:55:00,1.06055,1.06065,1.06035,1.06055,29700000.0
2009-11-26 22:56:00,1.06055,1.0608,1.05995,1.06065,85200000.0
2009-11-26 22:57:00,1.06065,1.06065,1.06065,1.06065,15500000.0
2009-11-26 22:58:00,1.06052,1.0606,1.06052,1.0606,4200000.0
2009-11-26 22:59:00,1.06065,1.06065,1.06015,1.0602,34700000.0
2009-11-26 23:00:00,1.0602,1.06075,1.06005,1.0604,72000000.0
2009-11-26 23:01:00,1.06045,1.0606,1.06005,1.06005,23600000.0
2009-11-26 23:02:00,1.0603,1.0605,1.0599,1.06,25500000.0
2009-11-26 23:03:00,1.06,1.06,1.05995,1.05995,46600000.0
2009-11-26 23:04:00,1.05995,1.0604,1.05995,1.0604,28600000.0
2009-11-26 23:05:00,1.0598,1.06,1.0598,1.06,31900000.0
2009-11-26 23:06:00,1.05995,1.06025,1.0598,1.05995,80300000.0
2009-11-26 23:07:00,1.05995,1.05995,1.05995,1.05995,2400000.0
2009-11-26 23:08:00,1.06005,1.06015,1.06005,1.06015,19500000.0
2009-11-26 23:09:00,1.06015,1.0602,1.06015,1.0602,3000000.0
2009-11-26 23:10:00,1.06015,1.06015,1.06015,1.06015,3200000.0
2009-11-26 23:11:00,1.06015,1.06065,1.06015,1.0606,55800000.0
2009-11-26 23:12:00,1.06055,1.0606,1.06055,1.0606,55400000.0
2009-11-26 23:13:00,1.0606,1.0606,1.06055,1.06055,58100000.0
2009-11-26 23:14:00,1.06055,1.06055,1.06055,1.06055,18500000.0
2009-11-26 23:15:00,1.06055,1.06055,1.06055,1.06055,13600000.0
2009-11-26 23:16:00,1.06055,1.06055,1.06055,1.06055,4400000.0
2009-11-26 23:17:00,1.06055,1.06055,1.06055,1.06055,21600000.0
2009-11-26 23:18:00,1.06055,1.06055,1.0591,1.05945,151400000.0
2009-11-26 23:19:00,1.0595,1.0595,1.05945,1.0595,24600000.0
2009-11-26 23:20:00,1.0595,1.0595,1.0595,1.0595,20800000.0
2009-11-26 23:21:00,1.0595,1.05955,1.0595,1.05955,14400000.0
2009-11-26 23:22:00,1.05955,1.05955,1.0595,1.05955,20100000.0
2009-11-26 23:23:00,1.05955,1.0596,1.05955,1.05955,12600000.0
2009-11-26 23:24:00,1.0593,1.05956,1.0593,1.05942,89000000.0
2009-11-26 23:25:00,1.05955,1.0596,1.05955,1.05955,51000000.0
2009-11-26 23:26:00,1.05955,1.05965,1.05955,1.05965,34800000.0
2009-11-26 23:27:00,1.05965,1.05965,1.05965,1.05965,6400000.0
2009-11-26 23:28:00,1.05965,1.05965,1.05965,1.05965,14400000.0
2009-11-26 23:29:00,1.05941,1.05957,1.05938,1.05957,38000000.0
2009-11-26 23:30:00,1.0597,1.05975,1.0597,1.05975,4900000.0
2009-11-26 23:31:00,1.05975,1.06015,1.05955,1.05965,88500000.0
2009-11-26 23:32:00,1.05975,1.06005,1.05955,1.05955,40300000.0
2009-11-26 23:33:00,1.05945,1.05955,1.05945,1.0595,40600000.0
2009-11-26 23:34:00,1.05945,1.05995,1.05945,1.05995,21000000.0
2009-11-26 23:35:00,1.06005,1.06005,1.06005,1.06005,2000000.0
2009-11-26 23:36:00,1.06005,1.06025,1.06005,1.06025,6000000.0
2009-11-26 23:37:00,1.05993,1.06001,1.05981,1.0599,43000000.0
2009-11-26 23:38:00,1.06,1.06,1.06,1.06,2000000.0
2009-11-26 23:39:00,1.05965,1.05975,1.05945,1.05945,9500000.0
2009-11-26 23:40:00,1.05945,1.05945,1.05945,1.05945,4900000.0
2009-11-26 23:41:00,1.05949,1.05949,1.05926,1.05942,19200000.0
2009-11-26 23:42:00,1.05938,1.05949,1.05931,1.05948,55700000.0
2009-11-26 23:43:00,1.05931,1.05948,1.05927,1.05936,23000000.0
2009-11-26 23:44:00,1.05945,1.05945,1.05945,1.05945,1600000.0
2009-11-26 23:45:00,1.05941,1.05946,1.05933,1.05936,20400000.0
2009-11-26 23:46:00,1.05945,1.0595,1.05935,1.0595,19200000.0
2009-11-26 23:47:00,1.0593,1.05935,1.0589,1.0589,14000000.0
2009-11-26 23:48:00,1.0591,1.05915,1.0586,1.059,38200000.0
2009-11-26 23:49:00,1.05905,1.05915,1.0583,1.059,24800000.0
2009-11-26 23:50:00,1.05895,1.05905,1.0588,1.05905,19800000.0
2009-11-26 23:51:00,1.0591,1.0591,1.05835,1.0586,34400000.0
2009-11-26 23:52:00,1.05835,1.0586,1.05825,1.0586,39200000.0
2009-11-26 23:53:00,1.05825,1.0587,1.05825,1.0586,40400000.0
2009-11-26 23:54:00,1.05825,1.0587,1.05825,1.0586,52000000.0
2009-11-26 23:55:00,1.05825,1.05865,1.05825,1.05825,16000000.0
2009-11-26 23:56:00,1.05845,1.05885,1.0584,1.0584,17400000.0
2009-11-26 23:57:00,1.05855,1.05855,1.05835,1.05835,5000000.0
2009-11-26 23:58:00,1.05866,1.05866,1.05848,1.05854,32800000.0
2009-11-26 23:59:00,1.05835,1.0584,1.05835,1.0584,3200000.0
2009-11-27 00:00:00,1.0583,1.0583,1.0583,1.0583,1000000.0
2009-11-27 00:01:00,1.0584,1.0589,1.0584,1.0589,9000000.0
2009-11-27 00:02:00,1.05895,1.05895,1.0589,1.05895,11000000.0
2009-11-27 00:03:00,1.05895,1.05895,1.05895,1.05895,2000000.0
2009-11-27 00:04:00,1.05895,1.05895,1.05895,1.05895,1000000.0
2009-11-27 00:05:00,1.05893,1.05893,1.05876,1.05887,61300000.0
2009-11-27 00:06:00,1.0584,1.05845,1.0583,1.05845,3000000.0
2009-11-27 00:07:00,1.05845,1.05885,1.05845,1.05885,9100000.0
2009-11-27 00:08:00,1.0589,1.0591,1.0589,1.0591,9900000.0
2009-11-27 00:09:00,1.05915,1.05915,1.0589,1.05895,4000000.0
2009-11-27 00:10:00,1.05895,1.05895,1.0581,1.05845,38200000.0
2009-11-27 00:11:00,1.0584,1.0584,1.0584,1.0584,1600000.0
2009-11-27 00:12:00,1.05853,1.0586,1.0583,1.0586,57300000.0
2009-11-27 00:13:00,1.05925,1.0599,1.05925,1.05985,12500000.0
2009-11-27 00:14:00,1.0593,1.0597,1.0592,1.0597,8000000.0
2009-11-27 00:15:00,1.0597,1.05975,1.05895,1.05895,20700000.0
2009-11-27 00:16:00,1.05915,1.05915,1.05915,1.05915,1000000.0
2009-11-27 00:17:00,1.05915,1.0599,1.05915,1.0599,7200000.0
2009-11-27 00:18:00,1.0599,1.05995,1.0599,1.05995,3000000.0
2009-11-27 00:19:00,1.0597,1.05984,1.0597,1.05979,38400000.0
2009-11-27 00:20:00,1.0594,1.0597,1.059,1.0597,19200000.0
2009-11-27 00:21:00,1.0592,1.0597,1.0592,1.0597,6700000.0
2009-11-27 00:22:00,1.0597,1.0597,1.0597,1.0597,1600000.0
2009-11-27 00:23:00,1.05965,1.06008,1.05965,1.06008,92900000.0
2009-11-27 00:24:00,1.05986,1.05995,1.05976,1.05989,15200000.0
2009-11-27 00:25:00,1.05985,1.0599,1.05985,1.0599,22600000.0
2009-11-27 00:26:00,1.05995,1.05995,1.0599,1.0599,4300000.0
2009-11-27 00:27:00,1.0597,1.05985,1.0597,1.05985,19100000.0
2009-11-27 00:28:00,1.0599,1.05995,1.0599,1.05995,3500000.0
2009-11-27 00:29:00,1.05975,1.05975,1.0596,1.0596,12400000.0
2009-11-27 00:30:00,1.0592,1.0597,1.05905,1.0597,19800000.0
2009-11-27 00:31:00,1.0597,1.05975,1.0597,1.05975,10800000.0
2009-11-27 00:32:00,1.05975,1.05975,1.05975,1.05975,2000000.0
2009-11-27 00:33:00,1.05931,1.05949,1.05917,1.05949,18800000.0
2009-11-27 00:34:00,1.05986,1.05986,1.05972,1.05979,16800000.0
2009-11-27 00:35:00,1.05966,1.05979,1.05958,1.05958,48800000.0
2009-11-27 00:36:00,1.0597,1.05971,1.05963,1.05971,15000000.0
2009-11-27 00:37:00,1.05955,1.05955,1.05955,1.05955,1600000.0
2009-11-27 00:38:00,1.05959,1.05968,1.05959,1.05967,41600000.0
2009-11-27 00:39:00,1.0597,1.05975,1.05915,1.05915,15200000.0
2009-11-27 00:40:00,1.0595,1.05957,1.05918,1.05945,52600000.0
2009-11-27 00:41:00,1.05944,1.05948,1.05918,1.05942,44300000.0
2009-11-27 00:42:00,1.0595,1.0596,1.0595,1.0596,4700000.0
2009-11-27 00:43:00,1.0596,1.05965,1.0596,1.05965,4200000.0
2009-11-27 00:44:00,1.05965,1.05965,1.0592,1.0592,2600000.0
2009-11-27 00:45:00,1.05943,1.05945,1.0592,1.05931,26800000.0
2009-11-27 00:46:00,1.05944,1.05944,1.05906,1.05906,106800000.0
2009-11-27 00:47:00,1.0591,1.0591,1.0591,1.0591,4800000.0
2009-11-27 00:48:00,1.05915,1.05915,1.0591,1.0591,15600000.0
2009-11-27 00:49:00,1.05915,1.0592,1.0587,1.0587,19300000.0
2009-11-27 00:50:00,1.0589,1.05895,1.05885,1.05885,15500000.0
2009-11-27 00:51:00,1.05885,1.05885,1.0584,1.05845,20300000.0
2009-11-27 00:52:00,1.05845,1.05845,1.05845,1.05845,3000000.0
2009-11-27 00:53:00,1.05835,1.05858,1.05827,1.05849,72100000.0
2009-11-27 00:54:00,1.05846,1.05864,1.05844,1.05844,40200000.0
2009-11-27 00:55:00,1.05845,1.05845,1.05823,1.05832,100800000.0
2009-11-27 00:56:00,1.0585,1.0585,1.05845,1.0585,13600000.0
2009-11-27 00:57:00,1.0585,1.0585,1.0585,1.0585,3200000.0
2009-11-27 00:58:00,1.05827,1.05836,1.05824,1.05829,97900000.0
2009-11-27 00:59:00,1.05836,1.05853,1.05825,1.05832,75700000.0
2009-11-27 01:00:00,1.0585,1.05885,1.0584,1.0585,19300000.0
2009-11-27 01:01:00,1.0585,1.0587,1.0584,1.0586,9800000.0
2009-11-27 01:02:00,1.0587,1.0587,1.05865,1.05865,7900000.0
2009-11-27 01:03:00,1.05865,1.05865,1.05845,1.0585,12000000.0
2009-11-27 01:04:00,1.0583,1.05863,1.05825,1.05837,193100000.0
2009-11-27 01:05:00,1.0585,1.0586,1.0585,1.0586,2600000.0
2009-11-27 01:06:00,1.0585,1.0585,1.0585,1.0585,4800000.0
2009-11-27 01:07:00,1.0585,1.0585,1.0585,1.0585,3200000.0
2009-11-27 01:08:00,1.05855,1.05885,1.05855,1.05885,19400000.0
2009-11-27 01:09:00,1.05885,1.0592,1.0585,1.05865,45600000.0
2009-11-27 01:10:00,1.0587,1.0587,1.0586,1.0587,7200000.0
2009-11-27 01:11:00,1.05865,1.05895,1.0586,1.05875,32000000.0
2009-11-27 01:12:00,1.05875,1.0589,1.05855,1.0589,28200000.0
2009-11-27 01:13:00,1.0586,1.05885,1.0585,1.0587,17400000.0
2009-11-27 01:14:00,1.05875,1.05915,1.05875,1.05905,11000000.0
2009-11-27 01:15:00,1.05905,1.05925,1.05905,1.0592,33400000.0
2009-11-27 01:16:00,1.0592,1.0592,1.0592,1.0592,8000000.0
2009-11-27 01:17:00,1.0592,1.0596,1.0592,1.05945,26200000.0
2009-11-27 01:18:00,1.05975,1.0604,1.05975,1.0602,47600000.0
2009-11-27 01:19:00,1.06025,1.06035,1.0602,1.06025,12600000.0
2009-11-27 01:20:00,1.0603,1.0605,1.06015,1.06015,95900000.0
2009-11-27 01:21:00,1.0602,1.0602,1.0599,1.06015,72300000.0
2009-11-27 01:22:00,1.06025,1.06025,1.06015,1.0602,19100000.0
2009-11-27 01:23:00,1.0603,1.0603,1.06025,1.06025,4200000.0
2009-11-27 01:24:00,1.0603,1.0603,1.0603,1.0603,8600000.0
2009-11-27 01:25:00,1.0603,1.06035,1.06025,1.06025,141200000.0
2009-11-27 01:26:00,1.0604,1.0604,1.0602,1.0603,25700000.0
2009-11-27 01:27:00,1.06035,1.0606,1.0602,1.0603,27300000.0
2009-11-27 01:28:00,1.0604,1.06075,1.0604,1.06075,50500000.0
2009-11-27 01:29:00,1.0605,1.0611,1.06045,1.0611,71600000.0
2009-11-27 01:30:00,1.0611,1.06115,1.06045,1.0606,23400000.0
2009-11-27 01:31:00,1.0606,1.06105,1.0606,1.06075,31100000.0
2009-11-27 01:32:00,1.0608,1.0612,1.0608,1.0612,12000000.0
2009-11-27 01:33:00,1.0612,1.06125,1.06095,1.06125,14000000.0
2009-11-27 01:34:00,1.0612,1.06125,1.06085,1.06085,16000000.0
2009-11-27 01:35:00,1.0609,1.06105,1.0609,1.061,61800000.0
2009-11-27 01:36:00,1.06105,1.0612,1.06105,1.0612,11000000.0
2009-11-27 01:37:00,1.0613,1.06165,1.0613,1.06155,14800000.0
2009-11-27 01:38:00,1.06155,1.0616,1.06155,1.06155,53800000.0
2009-11-27 01:39:00,1.06155,1.06155,1.06155,1.06155,16000000.0
2009-11-27 01:40:00,1.06155,1.06155,1.06125,1.06155,63400000.0
2009-11-27 01:41:00,1.06155,1.0618,1.05985,1.06135,72500000.0
2009-11-27 01:42:00,1.06135,1.06145,1.0608,1.0612,41600000.0
2009-11-27 01:43:00,1.06085,1.06115,1.06015,1.06095,59300000.0
2009-11-27 01:44:00,1.061,1.0612,1.05965,1.0604,61000000.0
2009-11-27 01:45:00,1.0604,1.0606,1.0596,1.06,79600000.0
2009-11-27 01:46:00,1.06,1.06115,1.0597,1.0607,34300000.0
2009-11-27 01:47:00,1.06075,1.06095,1.0599,1.06005,31700000.0
2009-11-27 01:48:00,1.0601,1.0609,1.05995,1.0607,38200000.0
2009-11-27 01:49:00,1.0607,1.0608,1.0599,1.0608,36100000.0
2009-11-27 01:50:00,1.0608,1.0616,1.0605,1.0616,73900000.0
2009-11-27 01:51:00,1.0616,1.06175,1.06075,1.0614,20200000.0
2009-11-27 01:52:00,1.0614,1.0615,1.0608,1.0609,58800000.0
2009-11-27 01:53:00,1.0609,1.0614,1.06085,1.06095,30500000.0
2009-11-27 01:54:00,1.06105,1.06105,1.05985,1.05985,68700000.0
2009-11-27 01:55:00,1.05995,1.06055,1.05995,1.06045,52200000.0
2009-11-27 01:56:00,1.06055,1.06105,1.06035,1.06105,53100000.0
2009-11-27 01:57:00,1.06105,1.0613,1.0605,1.0613,61900000.0
2009-11-27 01:58:00,1.0613,1.06145,1.0606,1.06075,37000000.0
2009-11-27 01:59:00,1.06075,1.06145,1.06075,1.06145,43700000.0
2009-11-27 02:00:00,1.06145,1.06145,1.0608,1.0612,84800000.0
2009-11-27 02:01:00,1.06135,1.06175,1.06115,1.06175,37900000.0
2009-11-27 02:02:00,1.06185,1.0619,1.06125,1.0614,54800000.0
2009-11-27 02:03:00,1.0614,1.06145,1.061,1.06145,34600000.0
2009-11-27 02:04:00,1.06145,1.06155,1.06085,1.06115,36600000.0
2009-11-27 02:05:00,1.06115,1.0613,1.0605,1.06085,66900000.0
2009-11-27 02:06:00,1.0609,1.0611,1.0607,1.0611,38000000.0
2009-11-27 02:07:00,1.0611,1.06125,1.0608,1.0611,39800000.0
2009-11-27 02:08:00,1.0611,1.0611,1.0611,1.0611,11000000.0
2009-11-27 02:09:00,1.0611,1.0612,1.0611,1.0612,16900000.0
2009-11-27 02:10:00,1.0612,1.0612,1.0612,1.0612,14700000.0
2009-11-27 02:11:00,1.0612,1.0612,1.06095,1.061,6200000.0
2009-11-27 02:12:00,1.061,1.0612,1.061,1.0612,17200000.0
2009-11-27 02:13:00,1.0612,1.0612,1.0609,1.061,58600000.0
2009-11-27 02:14:00,1.061,1.06115,1.06045,1.06055,86200000.0
2009-11-27 02:15:00,1.06055,1.06055,1.06055,1.06055,19000000.0
2009-11-27 02:16:00,1.06055,1.06055,1.06055,1.06055,11000000.0
2009-11-27 02:17:00,1.06055,1.06055,1.0602,1.0603,8800000.0
2009-11-27 02:18:00,1.0603,1.0603,1.05965,1.05965,24800000.0
2009-11-27 02:19:00,1.0597,1.0597,1.05925,1.05925,42200000.0
2009-11-27 02:20:00,1.05925,1.0593,1.05865,1.0589,67200000.0
2009-11-27 02:21:00,1.0589,1.05965,1.05885,1.0596,70100000.0
2009-11-27 02:22:00,1.0596,1.05965,1.0593,1.05955,38800000.0
2009-11-27 02:23:00,1.05955,1.05955,1.0592,1.05925,33700000.0
2009-11-27 02:24:00,1.0594,1.05965,1.0592,1.0595,27200000.0
2009-11-27 02:25:00,1.0595,1.06005,1.05915,1.05985,57200000.0
2009-11-27 02:26:00,1.05985,1.05995,1.0597,1.0597,22000000.0
2009-11-27 02:27:00,1.05975,1.05985,1.0597,1.05985,26000000.0
2009-11-27 02:28:00,1.05985,1.05985,1.05935,1.05945,23100000.0
2009-11-27 02:29:00,1.0594,1.0597,1.0591,1.0597,51800000.0
2009-11-27 02:30:00,1.0597,1.06045,1.0597,1.06025,78100000.0
2009-11-27 02:31:00,1.06025,1.06055,1.0602,1.06055,89300000.0
2009-11-27 02:32:00,1.06055,1.06115,1.06055,1.0609,59900000.0
2009-11-27 02:33:00,1.0611,1.06135,1.0604,1.06075,53800000.0
2009-11-27 02:34:00,1.06075,1.06075,1.06055,1.06055,32900000.0
2009-11-27 02:35:00,1.06055,1.06075,1.0604,1.06075,74300000.0
2009-11-27 02:36:00,1.06075,1.06075,1.05995,1.05995,68000000.0
2009-11-27 02:37:00,1.05995,1.061,1.05985,1.06055,78200000.0
2009-11-27 02:38:00,1.0606,1.06135,1.06045,1.06135,62400000.0
2009-11-27 02:39:00,1.06135,1.06135,1.0606,1.06125,85800000.0
2009-11-27 02:40:00,1.06125,1.0613,1.06065,1.06095,86800000.0
2009-11-27 02:41:00,1.06095,1.06105,1.0606,1.0606,106300000.0
2009-11-27 02:42:00,1.06065,1.06085,1.06035,1.0606,114100000.0
2009-11-27 02:43:00,1.06065,1.0614,1.06065,1.0613,95000000.0
2009-11-27 02:44:00,1.0609,1.0616,1.0609,1.06145,55200000.0
2009-11-27 02:45:00,1.06135,1.06155,1.06115,1.06115,63000000.0
2009-11-27 02:46:00,1.06115,1.0613,1.0609,1.06115,32100000.0
2009-11-27 02:47:00,1.06115,1.06145,1.0608,1.06085,42200000.0
2009-11-27 02:48:00,1.06085,1.06095,1.06085,1.06095,49000000.0
2009-11-27 02:49:00,1.0611,1.06115,1.0611,1.0611,34100000.0
2009-11-27 02:50:00,1.0611,1.0611,1.0609,1.0609,52800000.0
2009-11-27 02:51:00,1.0609,1.06095,1.0609,1.06095,18100000.0
2009-11-27 02:52:00,1.06095,1.061,1.06085,1.061,5500000.0
2009-11-27 02:53:00,1.061,1.0611,1.0606,1.06085,53200000.0
2009-11-27 02:54:00,1.06085,1.06085,1.06055,1.06085,38300000.0
2009-11-27 02:55:00,1.06075,1.0611,1.06075,1.061,71200000.0
2009-11-27 02:56:00,1.06115,1.06135,1.06115,1.06135,25100000.0
2009-11-27 02:57:00,1.06135,1.0617,1.06115,1.0613,63900000.0
2009-11-27 02:58:00,1.0613,1.0613,1.0607,1.0609,40100000.0
2009-11-27 02:59:00,1.0609,1.0611,1.06065,1.0611,36300000.0
2009-11-27 03:00:00,1.06115,1.06185,1.06115,1.06135,56900000.0
2009-11-27 03:01:00,1.06125,1.06135,1.061,1.061,30400000.0
2009-11-27 03:02:00,1.06105,1.06135,1.06105,1.06115,29100000.0
2009-11-27 03:03:00,1.06115,1.06135,1.0611,1.06135,27600000.0
2009-11-27 03:04:00,1.06145,1.0615,1.06105,1.0615,11600000.0
2009-11-27 03:05:00,1.0615,1.0615,1.061,1.06105,25600000.0
2009-11-27 03:06:00,1.06105,1.06135,1.06105,1.06125,19100000.0
2009-11-27 03:07:00,1.06115,1.0614,1.06105,1.06115,46100000.0
2009-11-27 03:08:00,1.06105,1.0615,1.06105,1.0615,26700000.0
2009-11-27 03:09:00,1.06105,1.06145,1.06105,1.06145,23100000.0
2009-11-27 03:10:00,1.06145,1.0618,1.06145,1.0618,44300000.0
2009-11-27 03:11:00,1.06155,1.06195,1.0615,1.06175,65400000.0
2009-11-27 03:12:00,1.06175,1.06175,1.06155,1.06155,38600000.0
2009-11-27 03:13:00,1.06155,1.06155,1.06155,1.06155,17200000.0
2009-11-27 03:14:00,1.06155,1.06175,1.0615,1.06175,74200000.0
2009-11-27 03:15:00,1.0617,1.062,1.0616,1.0619,84100000.0
2009-11-27 03:16:00,1.0619,1.0619,1.0618,1.06185,26200000.0
2009-11-27 03:17:00,1.06185,1.06235,1.06185,1.06225,73000000.0
2009-11-27 03:18:00,1.0623,1.06255,1.06205,1.0621,129700000.0
2009-11-27 03:19:00,1.06205,1.06225,1.062,1.06215,109900000.0
2009-11-27 03:20:00,1.06225,1.06245,1.0621,1.06215,78400000.0
2009-11-27 03:21:00,1.06215,1.06215,1.06175,1.06185,76300000.0
2009-11-27 03:22:00,1.062,1.06205,1.06185,1.06205,11000000.0
2009-11-27 03:23:00,1.06205,1.06225,1.06195,1.06225,19400000.0
2009-11-27 03:24:00,1.06215,1.06215,1.0618,1.06185,54500000.0
2009-11-27 03:25:00,1.062,1.06205,1.0617,1.06185,70900000.0
2009-11-27 03:26:00,1.06185,1.062,1.0618,1.06185,55400000.0
2009-11-27 03:27:00,1.06185,1.0619,1.06185,1.0619,6400000.0
2009-11-27 03:28:00,1.0619,1.06215,1.06175,1.06175,41600000.0
2009-11-27 03:29:00,1.06175,1.0618,1.06175,1.06175,118300000.0
2009-11-27 03:30:00,1.06175,1.06185,1.06165,1.0617,48100000.0
2009-11-27 03:31:00,1.06165,1.06165,1.06145,1.06145,54800000.0
2009-11-27 03:32:00,1.0615,1.06165,1.0615,1.06165,10400000.0
2009-11-27 03:33:00,1.0616,1.06165,1.0616,1.06165,40800000.0
2009-11-27 03:34:00,1.0616,1.0616,1.06155,1.06155,36000000.0
2009-11-27 03:35:00,1.06155,1.06155,1.06105,1.06105,75700000.0
2009-11-27 03:36:00,1.06105,1.0611,1.0607,1.06085,80580000.0
2009-11-27 03:37:00,1.06085,1.06135,1.06085,1.06125,48000000.0
2009-11-27 03:38:00,1.0613,1.06145,1.0613,1.0614,26400000.0
2009-11-27 03:39:00,1.0614,1.06175,1.06135,1.0617,54500000.0
2009-11-27 03:40:00,1.0617,1.06175,1.06155,1.06155,65800000.0
2009-11-27 03:41:00,1.06155,1.06165,1.06155,1.06165,79000000.0
2009-11-27 03:42:00,1.06165,1.06165,1.06155,1.06165,30200000.0
2009-11-27 03:43:00,1.06165,1.06165,1.06155,1.06165,31200000.0
2009-11-27 03:44:00,1.06165,1.06205,1.06165,1.06185,39700000.0
2009-11-27 03:45:00,1.06185,1.06205,1.0618,1.0619,55000000.0
2009-11-27 03:46:00,1.06185,1.06215,1.0618,1.06205,118600000.0
2009-11-27 03:47:00,1.06205,1.06205,1.0617,1.0618,89200000.0
2009-11-27 03:48:00,1.06185,1.06185,1.0617,1.06175,57800000.0
2009-11-27 03:49:00,1.0617,1.0617,1.0617,1.0617,1600000.0
2009-11-27 03:50:00,1.06165,1.06165,1.06155,1.06155,12800000.0
2009-11-27 03:51:00,1.06155,1.0616,1.06155,1.0616,12800000.0
2009-11-27 03:52:00,1.06119,1.06119,1.06116,1.06116,2000000.0
2009-11-27 03:53:00,1.06165,1.06165,1.06165,1.06165,3200000.0
2009-11-27 03:54:00,1.06165,1.06165,1.0616,1.0616,11500000.0
2009-11-27 03:55:00,1.0616,1.0616,1.06145,1.0615,26200000.0
2009-11-27 03:56:00,1.06155,1.06155,1.0615,1.06155,21000000.0
2009-11-27 03:57:00,1.06155,1.06165,1.0614,1.06155,39700000.0
2009-11-27 03:58:00,1.06155,1.06165,1.0615,1.06155,32200000.0
2009-11-27 03:59:00,1.0617,1.06225,1.0615,1.06225,48700000.0
2009-11-27 04:00:00,1.0622,1.06235,1.06215,1.06225,26500000.0
2009-11-27 04:01:00,1.06225,1.06255,1.06215,1.06255,39400000.0
2009-11-27 04:02:00,1.06255,1.06265,1.06235,1.06235,25900000.0
2009-11-27 04:03:00,1.06235,1.06255,1.06235,1.06245,21700000.0
2009-11-27 04:04:00,1.06245,1.06255,1.06235,1.06255,31600000.0
2009-11-27 04:05:00,1.06235,1.06265,1.06235,1.06265,34000000.0
2009-11-27 04:06:00,1.06265,1.0629,1.06265,1.0629,73600000.0
2009-11-27 04:07:00,1.0629,1.0632,1.06285,1.06305,79300000.0
2009-11-27 04:08:00,1.06305,1.06325,1.06295,1.06325,33100000.0
2009-11-27 04:09:00,1.06325,1.06335,1.06315,1.06325,47100000.0
2009-11-27 04:10:00,1.06325,1.06325,1.06315,1.06315,48400000.0
2009-11-27 04:11:00,1.06325,1.06365,1.06305,1.06365,124900000.0
2009-11-27 04:12:00,1.06365,1.06365,1.0634,1.06355,75500000.0
2009-11-27 04:13:00,1.06355,1.06395,1.06355,1.0636,77500000.0
2009-11-27 04:14:00,1.06365,1.06385,1.06335,1.0634,119700000.0
2009-11-27 04:15:00,1.0634,1.0639,1.06335,1.06365,145000000.0
2009-11-27 04:16:00,1.0637,1.06375,1.0632,1.06345,99799999.0
2009-11-27 04:17:00,1.06345,1.06365,1.0634,1.0636,70700000.0
2009-11-27 04:18:00,1.06355,1.0636,1.06345,1.0636,103900000.0
2009-11-27 04:19:00,1.06365,1.06365,1.0635,1.0635,62500000.0
2009-11-27 04:20:00,1.06345,1.06355,1.06345,1.06355,61500000.0
2009-11-27 04:21:00,1.06355,1.06355,1.0632,1.0632,46300000.0
2009-11-27 04:22:00,1.06315,1.0637,1.06315,1.06365,85700000.0
2009-11-27 04:23:00,1.06365,1.0637,1.06365,1.0637,16300000.0
2009-11-27 04:24:00,1.0637,1.06385,1.0637,1.0637,21600000.0
2009-11-27 04:25:00,1.0637,1.0639,1.06365,1.06365,45800000.0
2009-11-27 04:26:00,1.0638,1.06385,1.06305,1.06305,138400000.0
2009-11-27 04:27:00,1.06315,1.0636,1.06305,1.06355,50400000.0
2009-11-27 04:28:00,1.0633,1.06355,1.0633,1.0634,31500000.0
2009-11-27 04:29:00,1.0634,1.06345,1.0634,1.06345,21100000.0
2009-11-27 04:30:00,1.06345,1.06345,1.0634,1.06345,10600000.0
2009-11-27 04:31:00,1.06355,1.06385,1.06345,1.06385,77800000.0
2009-11-27 04:32:00,1.06395,1.0642,1.06385,1.06415,44100000.0
2009-11-27 04:33:00,1.06415,1.06415,1.064,1.06405,25600000.0
2009-11-27 04:34:00,1.06405,1.06405,1.06405,1.06405,23500000.0
2009-11-27 04:35:00,1.06395,1.06395,1.0639,1.0639,28800000.0
2009-11-27 04:36:00,1.0639,1.06395,1.06375,1.06375,28300000.0
2009-11-27 04:37:00,1.06375,1.0638,1.06365,1.06365,32600000.0
2009-11-27 04:38:00,1.0637,1.0637,1.06365,1.06365,42300000.0
2009-11-27 04:39:00,1.06365,1.06365,1.06365,1.06365,7600000.0
2009-11-27 04:40:00,1.06365,1.06365,1.0632,1.0632,37400000.0
2009-11-27 04:41:00,1.06304,1.06306,1.06288,1.06301,68800000.0
2009-11-27 04:42:00,1.0631,1.0631,1.06265,1.06265,76400000.0
2009-11-27 04:43:00,1.06265,1.06265,1.0625,1.0625,30500000.0
2009-11-27 04:44:00,1.0625,1.0625,1.06215,1.0622,41200000.0
2009-11-27 04:45:00,1.06225,1.06235,1.0622,1.06225,65400000.0
2009-11-27 04:46:00,1.06225,1.0624,1.06225,1.0623,75200000.0
2009-11-27 04:47:00,1.0624,1.0624,1.06215,1.06235,48900000.0
2009-11-27 04:48:00,1.06235,1.0628,1.06235,1.06275,64800000.0
2009-11-27 04:49:00,1.06275,1.06295,1.06265,1.06295,65500000.0
2009-11-27 04:50:00,1.06285,1.063,1.06275,1.06275,70400000.0
2009-11-27 04:51:00,1.0628,1.06285,1.0626,1.0626,135400000.0
2009-11-27 04:52:00,1.06255,1.06285,1.06255,1.0628,87100000.0
2009-11-27 04:53:00,1.0628,1.0628,1.0627,1.06275,35300000.0
2009-11-27 04:54:00,1.06275,1.06275,1.0627,1.0627,6100000.0
2009-11-27 04:55:00,1.0627,1.0627,1.06265,1.0627,24100000.0
2009-11-27 04:56:00,1.0627,1.06275,1.0627,1.06275,7400000.0
2009-11-27 04:57:00,1.06275,1.0628,1.06275,1.0628,30700000.0
2009-11-27 04:58:00,1.0628,1.06295,1.0628,1.06295,19800000.0
2009-11-27 04:59:00,1.06295,1.06315,1.06295,1.06315,49000000.0
2009-11-27 05:00:00,1.06315,1.06315,1.06295,1.06295,53500000.0
2009-11-27 05:01:00,1.06295,1.06295,1.0626,1.0627,75900000.0
2009-11-27 05:02:00,1.06253,1.06277,1.06234,1.06251,232200000.0
2009-11-27 05:03:00,1.0627,1.0628,1.0627,1.0627,40400000.0
2009-11-27 05:04:00,1.0627,1.0627,1.06245,1.06245,69600000.0
2009-11-27 05:05:00,1.06245,1.06245,1.06245,1.06245,51200000.0
2009-11-27 05:06:00,1.06245,1.06245,1.06245,1.06245,13000000.0
2009-11-27 05:07:00,1.06245,1.06245,1.06235,1.0624,79200000.0
2009-11-27 05:08:00,1.0624,1.06245,1.0624,1.06245,47200000.0
2009-11-27 05:09:00,1.06245,1.06245,1.0622,1.0623,24800000.0
2009-11-27 05:10:00,1.0623,1.0623,1.06185,1.062,48000000.0
2009-11-27 05:11:00,1.06205,1.06215,1.06185,1.06215,58300000.0
2009-11-27 05:12:00,1.0622,1.0622,1.06185,1.06185,23300000.0
2009-11-27 05:13:00,1.06185,1.06185,1.0618,1.06185,28700000.0
2009-11-27 05:14:00,1.0618,1.06205,1.06175,1.06205,30400000.0
2009-11-27 05:15:00,1.06225,1.0625,1.06225,1.0625,27800000.0
2009-11-27 05:16:00,1.0625,1.0625,1.06245,1.0625,24200000.0
2009-11-27 05:17:00,1.06255,1.06255,1.06245,1.06255,24200000.0
2009-11-27 05:18:00,1.0626,1.0626,1.0621,1.0621,20800000.0
2009-11-27 05:19:00,1.0621,1.06215,1.0621,1.06215,23500000.0
2009-11-27 05:20:00,1.06215,1.0622,1.06215,1.0622,62800000.0
2009-11-27 05:21:00,1.06215,1.06215,1.06183,1.06207,143400000.0
2009-11-27 05:22:00,1.0622,1.06275,1.0622,1.06275,42100000.0
2009-11-27 05:23:00,1.06275,1.06285,1.06275,1.06285,49900000.0
2009-11-27 05:24:00,1.0628,1.0628,1.0628,1.0628,8800000.0
2009-11-27 05:25:00,1.0628,1.06305,1.0628,1.06305,25400000.0
2009-11-27 05:26:00,1.06305,1.06335,1.06305,1.06325,30300000.0
2009-11-27 05:27:00,1.0632,1.06325,1.06275,1.06275,58900000.0
2009-11-27 05:28:00,1.06275,1.06275,1.06275,1.06275,50000000.0
2009-11-27 05:29:00,1.06275,1.06275,1.06275,1.06275,27600000.0
2009-11-27 05:30:00,1.06275,1.06275,1.0627,1.0627,12400000.0
2009-11-27 05:31:00,1.0627,1.0628,1.06265,1.0627,17400000.0
2009-11-27 05:32:00,1.0627,1.0627,1.0627,1.0627,2400000.0
2009-11-27 05:33:00,1.06247,1.06265,1.06233,1.06258,51200000.0
2009-11-27 05:34:00,1.0627,1.0627,1.0627,1.0627,2400000.0
2009-11-27 05:35:00,1.0627,1.0627,1.06265,1.06265,15200000.0
2009-11-27 05:36:00,1.06265,1.06275,1.0626,1.0627,43900000.0
2009-11-27 05:37:00,1.06275,1.06275,1.0627,1.0627,4400000.0
2009-11-27 05:38:00,1.06259,1.06264,1.06238,1.06238,8000000.0
2009-11-27 05:39:00,1.0627,1.06275,1.06255,1.06255,17400000.0
2009-11-27 05:40:00,1.06255,1.06255,1.06255,1.06255,1000000.0
2009-11-27 05:41:00,1.06233,1.06249,1.06214,1.06219,186000001.0
2009-11-27 05:42:00,1.06255,1.06255,1.06255,1.06255,4000000.0
2009-11-27 05:43:00,1.06255,1.06255,1.06255,1.06255,1000000.0
2009-11-27 05:44:00,1.0625,1.0628,1.06245,1.06275,50900000.0
2009-11-27 05:45:00,1.06275,1.0628,1.06275,1.0628,17600000.0
2009-11-27 05:46:00,1.0629,1.0629,1.06275,1.0628,20700000.0
2009-11-27 05:47:00,1.0628,1.0628,1.06275,1.06275,25200000.0
2009-11-27 05:48:00,1.06275,1.06285,1.06275,1.0628,12600000.0
2009-11-27 05:49:00,1.0628,1.06305,1.0628,1.0629,29000000.0
2009-11-27 05:50:00,1.0629,1.0629,1.06285,1.06285,14000000.0
2009-11-27 05:51:00,1.06285,1.06305,1.06285,1.06305,44900000.0
2009-11-27 05:52:00,1.06295,1.06305,1.06295,1.06295,29100000.0
2009-11-27 05:53:00,1.06305,1.06305,1.06295,1.06295,7600000.0
2009-11-27 05:54:00,1.06305,1.06305,1.0629,1.0629,15800000.0
2009-11-27 05:55:00,1.06295,1.06315,1.0629,1.0629,25200000.0
2009-11-27 05:56:00,1.06295,1.06295,1.0629,1.0629,3400000.0
2009-11-27 05:57:00,1.063,1.063,1.0629,1.0629,6400000.0
2009-11-27 05:58:00,1.0629,1.0629,1.0629,1.0629,4000000.0
2009-11-27 05:59:00,1.0629,1.0629,1.0629,1.0629,2400000.0
2009-11-27 06:00:00,1.0629,1.06295,1.06285,1.06285,73600000.0
2009-11-27 06:01:00,1.06285,1.06295,1.0628,1.0628,52900000.0
2009-11-27 06:02:00,1.0628,1.0628,1.06265,1.06275,76700000.0
2009-11-27 06:03:00,1.06275,1.06275,1.06265,1.06275,5200000.0
2009-11-27 06:04:00,1.06275,1.06325,1.06265,1.06295,56100000.0
2009-11-27 06:05:00,1.063,1.0631,1.0629,1.06305,49200000.0
2009-11-27 06:06:00,1.06295,1.06305,1.06285,1.06285,16800000.0
2009-11-27 06:07:00,1.06285,1.06295,1.0628,1.06285,25900000.0
2009-11-27 06:08:00,1.06285,1.06305,1.06285,1.06295,30400000.0
2009-11-27 06:09:00,1.06295,1.06305,1.06285,1.06295,25400000.0
2009-11-27 06:10:00,1.06295,1.06295,1.0628,1.0628,44600000.0
2009-11-27 06:11:00,1.0628,1.06295,1.0628,1.0629,57800000.0
2009-11-27 06:12:00,1.06295,1.063,1.06285,1.063,38900000.0
2009-11-27 06:13:00,1.063,1.06305,1.063,1.06305,6400000.0
2009-11-27 06:14:00,1.06266,1.06272,1.06243,1.06266,181000000.0
2009-11-27 06:15:00,1.06267,1.06282,1.06257,1.06279,375900000.0
2009-11-27 06:16:00,1.06305,1.06315,1.06305,1.06305,16800000.0
2009-11-27 06:17:00,1.06305,1.0636,1.06305,1.0636,85800000.0
2009-11-27 06:18:00,1.0636,1.06385,1.0635,1.0635,73300000.0
2009-11-27 06:19:00,1.0635,1.0635,1.0634,1.0634,19200000.0
2009-11-27 06:20:00,1.0634,1.0636,1.0633,1.06335,99400000.0
2009-11-27 06:21:00,1.06335,1.06335,1.06305,1.0632,69600000.0
2009-11-27 06:22:00,1.06315,1.0632,1.06315,1.0632,31400000.0
2009-11-27 06:23:00,1.0632,1.06325,1.0632,1.06325,31200000.0
2009-11-27 06:24:00,1.06325,1.06345,1.06325,1.06335,34700000.0
2009-11-27 06:25:00,1.06335,1.0634,1.06335,1.0634,11600000.0
2009-11-27 06:26:00,1.0634,1.0634,1.0634,1.0634,8000000.0
2009-11-27 06:27:00,1.0634,1.06355,1.0634,1.06355,28900000.0
2009-11-27 06:28:00,1.06355,1.06355,1.06355,1.06355,12800000.0
2009-11-27 06:29:00,1.06355,1.06355,1.06355,1.06355,1600000.0
2009-11-27 06:30:00,1.06355,1.06355,1.06355,1.06355,16000000.0
2009-11-27 06:31:00,1.0636,1.0636,1.06355,1.0636,8000000.0
2009-11-27 06:32:00,1.06365,1.06385,1.0636,1.06375,18400000.0
2009-11-27 06:33:00,1.0637,1.0642,1.0637,1.0641,43300000.0
2009-11-27 06:34:00,1.06365,1.06405,1.0635,1.06365,91100000.0
2009-11-27 06:35:00,1.06365,1.06365,1.06295,1.0631,139900000.0
2009-11-27 06:36:00,1.06315,1.06325,1.06305,1.06305,92800000.0
2009-11-27 06:37:00,1.06315,1.0632,1.063,1.0632,62500000.0
2009-11-27 06:38:00,1.0632,1.0635,1.06315,1.06335,27800000.0
2009-11-27 06:39:00,1.0633,1.0635,1.0633,1.0635,27200000.0
2009-11-27 06:40:00,1.06345,1.0635,1.06285,1.06295,100400000.0
2009-11-27 06:41:00,1.0629,1.0629,1.0626,1.0627,75200000.0
2009-11-27 06:42:00,1.06275,1.06285,1.0627,1.06285,68100000.0
2009-11-27 06:43:00,1.06285,1.06285,1.0625,1.06265,90000000.0
2009-11-27 06:44:00,1.06255,1.06295,1.06255,1.06295,102000000.0
2009-11-27 06:45:00,1.06295,1.06295,1.06275,1.06275,32900000.0
2009-11-27 06:46:00,1.0628,1.0628,1.06275,1.06275,16800000.0
2009-11-27 06:47:00,1.06275,1.06275,1.06275,1.06275,32200000.0
2009-11-27 06:48:00,1.06275,1.06275,1.06245,1.0625,59900000.0
2009-11-27 06:49:00,1.0625,1.0626,1.0624,1.0626,63900000.0
2009-11-27 06:50:00,1.0626,1.0627,1.0625,1.06255,44900000.0
2009-11-27 06:51:00,1.06255,1.06275,1.06255,1.0627,90500000.0
2009-11-27 06:52:00,1.0627,1.0629,1.0627,1.0629,35900000.0
2009-11-27 06:53:00,1.06275,1.06315,1.06275,1.06295,75600000.0
2009-11-27 06:54:00,1.06305,1.06305,1.063,1.06305,51400000.0
2009-11-27 06:55:00,1.06305,1.06305,1.06275,1.0628,104900000.0
2009-11-27 06:56:00,1.0628,1.06295,1.0626,1.06275,164200000.0
2009-11-27 06:57:00,1.06285,1.06315,1.06285,1.063,36200000.0
2009-11-27 06:58:00,1.06305,1.06315,1.06295,1.06305,23000000.0
2009-11-27 06:59:00,1.06305,1.06375,1.063,1.06365,81000000.0
2009-11-27 07:00:00,1.06365,1.06365,1.06355,1.06355,47800000.0
2009-11-27 07:01:00,1.06355,1.06355,1.06345,1.06355,125800000.0
2009-11-27 07:02:00,1.06355,1.06365,1.0634,1.0636,120300000.0
2009-11-27 07:03:00,1.06365,1.0638,1.0636,1.0638,40900000.0
2009-11-27 07:04:00,1.06385,1.06385,1.0638,1.0638,11000000.0
2009-11-27 07:05:00,1.0638,1.0638,1.06335,1.0634,24900000.0
2009-11-27 07:06:00,1.0634,1.06345,1.06335,1.0634,33500000.0
2009-11-27 07:07:00,1.0634,1.06345,1.0634,1.0634,4200000.0
2009-11-27 07:08:00,1.06345,1.06345,1.0633,1.06335,35600000.0
2009-11-27 07:09:00,1.0633,1.06345,1.0633,1.0634,37700000.0
2009-11-27 07:10:00,1.06345,1.06365,1.0634,1.0636,35300000.0
2009-11-27 07:11:00,1.06365,1.06385,1.0636,1.06365,40100000.0
2009-11-27 07:12:00,1.0637,1.06385,1.06355,1.06355,53900000.0
2009-11-27 07:13:00,1.06355,1.0636,1.0634,1.06355,30800000.0
2009-11-27 07:14:00,1.06355,1.06355,1.0634,1.0635,46400000.0
2009-11-27 07:15:00,1.0635,1.0635,1.0632,1.0632,44100000.0
2009-11-27 07:16:00,1.0632,1.0632,1.06315,1.06315,47100000.0
2009-11-27 07:17:00,1.06315,1.06355,1.06315,1.06335,98100000.0
2009-11-27 07:18:00,1.06335,1.06345,1.06335,1.06335,29300000.0
2009-11-27 07:19:00,1.06335,1.06335,1.06335,1.06335,22600000.0
2009-11-27 07:20:00,1.06325,1.06325,1.0632,1.06325,47500000.0
2009-11-27 07:21:00,1.06325,1.06325,1.06315,1.06315,50800000.0
2009-11-27 07:22:00,1.06315,1.0633,1.0631,1.06325,48900000.0
2009-11-27 07:23:00,1.06325,1.06335,1.06315,1.0633,39900000.0
2009-11-27 07:24:00,1.06325,1.0633,1.0631,1.06315,37300000.0
2009-11-27 07:25:00,1.06315,1.06325,1.0631,1.06325,30200000.0
2009-11-27 07:26:00,1.06325,1.06345,1.0632,1.0634,37500000.0
2009-11-27 07:27:00,1.0634,1.06345,1.0634,1.06345,50300000.0
2009-11-27 07:28:00,1.06345,1.06355,1.06345,1.0635,25800000.0
2009-11-27 07:29:00,1.06355,1.06355,1.06345,1.06345,14800000.0
2009-11-27 07:30:00,1.06345,1.06365,1.06345,1.06355,30300000.0
2009-11-27 07:31:00,1.0635,1.06385,1.0635,1.0637,70300000.0
2009-11-27 07:32:00,1.06365,1.06365,1.06365,1.06365,20900000.0
2009-11-27 07:33:00,1.06365,1.06385,1.0636,1.06385,41000000.0
2009-11-27 07:34:00,1.06385,1.06385,1.06365,1.06365,48800000.0
2009-11-27 07:35:00,1.0637,1.0637,1.06355,1.0637,19000000.0
2009-11-27 07:36:00,1.0637,1.0637,1.0637,1.0637,8000000.0
2009-11-27 07:37:00,1.0637,1.06405,1.06365,1.06385,40400000.0
2009-11-27 07:38:00,1.06385,1.064,1.0638,1.064,41500000.0
2009-11-27 07:39:00,1.06405,1.06465,1.06395,1.06455,89500000.0
2009-11-27 07:40:00,1.06455,1.06465,1.06425,1.06425,52000000.0
2009-11-27 07:41:00,1.0643,1.06435,1.0635,1.06385,103600000.0
2009-11-27 07:42:00,1.06395,1.064,1.0639,1.0639,66700000.0
2009-11-27 07:43:00,1.0639,1.06405,1.0639,1.06395,48800000.0
2009-11-27 07:44:00,1.06395,1.064,1.06385,1.064,54800000.0
2009-11-27 07:45:00,1.064,1.064,1.06395,1.06395,33600000.0
2009-11-27 07:46:00,1.06385,1.06395,1.0636,1.06375,63200000.0
2009-11-27 07:47:00,1.06375,1.0638,1.0636,1.0636,31200000.0
2009-11-27 07:48:00,1.0636,1.06385,1.0636,1.06365,38700000.0
2009-11-27 07:49:00,1.0638,1.0642,1.0638,1.0642,24700000.0
2009-11-27 07:50:00,1.06425,1.06455,1.06385,1.06385,91900000.0
2009-11-27 07:51:00,1.06385,1.0642,1.06385,1.0641,69200000.0
2009-11-27 07:52:00,1.06405,1.06415,1.06405,1.06415,30600000.0
2009-11-27 07:53:00,1.06415,1.06435,1.0641,1.06435,38900000.0
2009-11-27 07:54:00,1.06425,1.06435,1.0642,1.06435,31700000.0
2009-11-27 07:55:00,1.06445,1.06455,1.06445,1.0645,33400000.0
2009-11-27 07:56:00,1.06455,1.06475,1.0645,1.06455,51800000.0
2009-11-27 07:57:00,1.06455,1.06455,1.0645,1.0645,8000000.0
2009-11-27 07:58:00,1.0645,1.0645,1.0644,1.06445,48600000.0
2009-11-27 07:59:00,1.06445,1.0646,1.0644,1.0645,36200000.0
2009-11-27 08:00:00,1.0645,1.06455,1.06445,1.0645,37000000.0
2009-11-27 08:01:00,1.0645,1.0645,1.0643,1.0644,48900000.0
2009-11-27 08:02:00,1.0644,1.0644,1.064,1.064,92700000.0
2009-11-27 08:03:00,1.06395,1.0643,1.06395,1.06425,72900000.0
2009-11-27 08:04:00,1.06425,1.06425,1.06415,1.06415,54500000.0
2009-11-27 08:05:00,1.0641,1.0644,1.0641,1.0644,45200000.0
2009-11-27 08:06:00,1.0644,1.0644,1.0642,1.06425,35200000.0
2009-11-27 08:07:00,1.06425,1.06425,1.06425,1.06425,31700000.0
2009-11-27 08:08:00,1.06425,1.06435,1.06425,1.0643,41800000.0
2009-11-27 08:09:00,1.06435,1.06435,1.06415,1.06415,33500000.0
2009-11-27 08:10:00,1.06415,1.0644,1.06415,1.06425,38700000.0
2009-11-27 08:11:00,1.06425,1.06425,1.06385,1.06395,78700000.0
2009-11-27 08:12:00,1.064,1.06425,1.0637,1.06405,96700000.0
2009-11-27 08:13:00,1.064,1.06425,1.064,1.06425,96200000.0
2009-11-27 08:14:00,1.06425,1.06465,1.06415,1.06465,77400000.0
2009-11-27 08:15:00,1.06465,1.065,1.06455,1.06475,61700000.0
2009-11-27 08:16:00,1.06465,1.06485,1.06465,1.06475,28000000.0
2009-11-27 08:17:00,1.06465,1.06475,1.06445,1.06465,51700000.0
2009-11-27 08:18:00,1.06465,1.06525,1.06465,1.06525,74200000.0
2009-11-27 08:19:00,1.06525,1.06525,1.065,1.06515,105000000.0
2009-11-27 08:20:00,1.06515,1.06525,1.0648,1.06525,35400000.0
2009-11-27 08:21:00,1.06525,1.0653,1.06495,1.0652,71200000.0
2009-11-27 08:22:00,1.0652,1.06525,1.0651,1.0652,56200000.0
2009-11-27 08:23:00,1.06515,1.0652,1.0651,1.06515,15200000.0
2009-11-27 08:24:00,1.0651,1.06515,1.0651,1.0651,19200000.0
2009-11-27 08:25:00,1.0651,1.06515,1.0651,1.06515,29600000.0
2009-11-27 08:26:00,1.0651,1.0651,1.0649,1.06495,86600000.0
2009-11-27 08:27:00,1.065,1.065,1.065,1.065,2200000.0
2009-11-27 08:28:00,1.065,1.06505,1.065,1.06505,72600000.0
2009-11-27 08:29:00,1.06505,1.06505,1.06455,1.06455,54600000.0
2009-11-27 08:30:00,1.06455,1.06455,1.06445,1.06455,37800000.0
2009-11-27 08:31:00,1.0645,1.06465,1.06425,1.0646,88000000.0
2009-11-27 08:32:00,1.0646,1.0647,1.0646,1.0647,28800000.0
2009-11-27 08:33:00,1.0647,1.0647,1.0647,1.0647,24000000.0
2009-11-27 08:34:00,1.0647,1.0652,1.0647,1.0652,41600000.0
2009-11-27 08:35:00,1.0652,1.0652,1.06475,1.0649,59100000.0
2009-11-27 08:36:00,1.06485,1.065,1.06485,1.065,79200000.0
2009-11-27 08:37:00,1.065,1.06515,1.06495,1.06515,40700000.0
2009-11-27 08:38:00,1.06515,1.0659,1.06515,1.0657,79900000.0
2009-11-27 08:39:00,1.0658,1.06635,1.06565,1.0663,130300000.0
2009-11-27 08:40:00,1.06635,1.06635,1.06575,1.06575,103400000.0
2009-11-27 08:41:00,1.06575,1.06575,1.06555,1.0656,33600000.0
2009-11-27 08:42:00,1.0656,1.0656,1.06525,1.06545,132500000.0
2009-11-27 08:43:00,1.06545,1.06585,1.0654,1.06585,134600000.0
2009-11-27 08:44:00,1.06585,1.06585,1.06515,1.06515,93700000.0
2009-11-27 08:45:00,1.06515,1.0655,1.06515,1.0652,63000000.0
2009-11-27 08:46:00,1.0652,1.0652,1.0649,1.0649,97100000.0
2009-11-27 08:47:00,1.0649,1.0649,1.06415,1.06435,184500000.0
2009-11-27 08:48:00,1.0644,1.06445,1.0644,1.06445,58400000.0
2009-11-27 08:49:00,1.06445,1.0645,1.0644,1.0645,82600000.0
2009-11-27 08:50:00,1.06445,1.0645,1.06395,1.06405,57200000.0
2009-11-27 08:51:00,1.06405,1.0647,1.064,1.0647,76600000.0
2009-11-27 08:52:00,1.0647,1.0647,1.06405,1.0641,55200000.0
2009-11-27 08:53:00,1.0641,1.06425,1.06405,1.06425,61000000.0
2009-11-27 08:54:00,1.06425,1.06445,1.06425,1.06425,57800000.0
2009-11-27 08:55:00,1.0643,1.06435,1.0643,1.06435,57300000.0
2009-11-27 08:56:00,1.06435,1.0644,1.0642,1.0643,22600000.0
2009-11-27 08:57:00,1.06425,1.06445,1.06425,1.06445,19800000.0
2009-11-27 08:58:00,1.06445,1.06445,1.06435,1.0644,54300000.0
2009-11-27 08:59:00,1.0644,1.06465,1.06425,1.06465,92400000.0
2009-11-27 09:00:00,1.06465,1.06545,1.06465,1.06545,122100000.0
2009-11-27 09:01:00,1.06535,1.06615,1.06535,1.066,131400000.0
2009-11-27 09:02:00,1.06605,1.06635,1.06605,1.0662,124600000.0
2009-11-27 09:03:00,1.0661,1.0663,1.06605,1.0663,119600000.0
2009-11-27 09:04:00,1.06635,1.06635,1.06605,1.06605,261900000.0
2009-11-27 09:05:00,1.06615,1.06615,1.06555,1.06555,125600000.0
2009-11-27 09:06:00,1.06555,1.06585,1.06555,1.0658,58100000.0
2009-11-27 09:07:00,1.0658,1.0661,1.0658,1.06595,149000000.0
2009-11-27 09:08:00,1.06595,1.06645,1.06595,1.0662,202900000.0
2009-11-27 09:09:00,1.0663,1.0677,1.06625,1.06655,112900000.0
2009-11-27 09:10:00,1.0668,1.0671,1.06655,1.0666,150400000.0
2009-11-27 09:11:00,1.06655,1.06675,1.06635,1.06665,45000000.0
2009-11-27 09:12:00,1.06665,1.06665,1.06635,1.06645,57300000.0
2009-11-27 09:13:00,1.0664,1.0664,1.0658,1.0662,238300000.0
2009-11-27 09:14:00,1.0662,1.06635,1.06595,1.0663,122900000.0
2009-11-27 09:15:00,1.0663,1.06635,1.066,1.06635,69900000.0
2009-11-27 09:16:00,1.06635,1.0665,1.06635,1.06645,41600000.0
2009-11-27 09:17:00,1.0664,1.0668,1.06635,1.06675,73300000.0
2009-11-27 09:18:00,1.0668,1.067,1.06655,1.06665,16700000.0
2009-11-27 09:19:00,1.0667,1.0667,1.06655,1.06665,50800000.0
2009-11-27 09:20:00,1.06665,1.06675,1.06665,1.0667,19400000.0
2009-11-27 09:21:00,1.06675,1.06715,1.0667,1.06715,82600000.0
2009-11-27 09:22:00,1.0671,1.0675,1.0671,1.06725,139000000.0
2009-11-27 09:23:00,1.06725,1.06875,1.0672,1.0685,196400000.0
2009-11-27 09:24:00,1.0685,1.06905,1.0684,1.0689,168500000.0
2009-11-27 09:25:00,1.0689,1.0698,1.06875,1.0696,135400000.0
2009-11-27 09:26:00,1.06965,1.07,1.0696,1.0696,189100000.0
2009-11-27 09:27:00,1.0696,1.0697,1.0695,1.0695,95500000.0
2009-11-27 09:28:00,1.0695,1.0696,1.0695,1.0695,55000000.0
2009-11-27 09:29:00,1.0695,1.0695,1.0691,1.0693,116900000.0
2009-11-27 09:30:00,1.0693,1.0695,1.0691,1.0691,240600000.0
2009-11-27 09:31:00,1.06905,1.06945,1.06885,1.0694,165200000.0
2009-11-27 09:32:00,1.0694,1.07035,1.0694,1.07035,149100000.0
2009-11-27 09:33:00,1.07035,1.0705,1.0701,1.0702,61400000.0
2009-11-27 09:34:00,1.0702,1.0704,1.0698,1.07015,138100000.0
2009-11-27 09:35:00,1.07015,1.07045,1.07015,1.07025,98000000.0
2009-11-27 09:36:00,1.07025,1.0706,1.07025,1.0704,106300000.0
2009-11-27 09:37:00,1.07045,1.07055,1.07035,1.0704,63500000.0
2009-11-27 09:38:00,1.0704,1.07125,1.0704,1.07115,150900001.0
2009-11-27 09:39:00,1.07115,1.0718,1.07075,1.07175,133700000.0
2009-11-27 09:40:00,1.07165,1.07185,1.0716,1.0718,126900000.0
2009-11-27 09:41:00,1.0718,1.07185,1.07175,1.07175,58500000.0
2009-11-27 09:42:00,1.07175,1.07185,1.0708,1.0711,220200000.0
2009-11-27 09:43:00,1.0711,1.07135,1.07075,1.07135,159900000.0
2009-11-27 09:44:00,1.07135,1.07185,1.0712,1.07175,168500000.0
2009-11-27 09:45:00,1.07175,1.07265,1.07175,1.07215,233600000.0
2009-11-27 09:46:00,1.0722,1.0724,1.07205,1.07205,164900000.0
2009-11-27 09:47:00,1.07205,1.07255,1.07205,1.07245,110700000.0
2009-11-27 09:48:00,1.07245,1.07265,1.0723,1.0723,45900000.0
2009-11-27 09:49:00,1.07225,1.0723,1.07095,1.07105,158400000.0
2009-11-27 09:50:00,1.071,1.0711,1.07075,1.0709,172400000.0
2009-11-27 09:51:00,1.0709,1.0712,1.0709,1.0712,98800000.0
2009-11-27 09:52:00,1.0712,1.07125,1.07115,1.07125,94900000.0
2009-11-27 09:53:00,1.07115,1.07115,1.07095,1.07105,136700000.0
2009-11-27 09:54:00,1.07105,1.07115,1.07095,1.07095,177200000.0
2009-11-27 09:55:00,1.07095,1.07135,1.07095,1.0713,220000000.0
2009-11-27 09:56:00,1.0713,1.0715,1.06995,1.07,189900000.0
2009-11-27 09:57:00,1.07,1.07005,1.06995,1.07,137600000.0
2009-11-27 09:58:00,1.07,1.0704,1.07,1.0702,198200000.0
2009-11-27 09:59:00,1.07025,1.07055,1.07025,1.0704,79000000.0
2009-11-27 10:00:00,1.0704,1.07125,1.0704,1.0712,104500000.0
2009-11-27 10:01:00,1.0712,1.0717,1.0711,1.07165,189000000.0
2009-11-27 10:02:00,1.0717,1.0722,1.07165,1.0722,138800000.0
2009-11-27 10:03:00,1.0722,1.07265,1.0721,1.0726,126700000.0
2009-11-27 10:04:00,1.0726,1.07275,1.07255,1.0727,106600000.0
2009-11-27 10:05:00,1.07265,1.07275,1.0725,1.07265,87800000.0
2009-11-27 10:06:00,1.07255,1.07275,1.07245,1.0727,108400000.0
2009-11-27 10:07:00,1.0727,1.07305,1.0727,1.07275,214900000.0
2009-11-27 10:08:00,1.07275,1.07295,1.07175,1.07205,158400000.0
2009-11-27 10:09:00,1.07205,1.07245,1.0716,1.07235,180300000.0
2009-11-27 10:10:00,1.07235,1.0728,1.07225,1.07265,134400000.0
2009-11-27 10:11:00,1.07275,1.073,1.07275,1.07295,94200000.0
2009-11-27 10:12:00,1.07295,1.07395,1.07295,1.0739,111200000.0
2009-11-27 10:13:00,1.07385,1.07485,1.0738,1.0742,280900000.0
2009-11-27 10:14:00,1.07415,1.07435,1.07335,1.07345,184100000.0
2009-11-27 10:15:00,1.07345,1.07415,1.0732,1.07415,263800000.0
2009-11-27 10:16:00,1.0741,1.0741,1.0736,1.07365,117900000.0
2009-11-27 10:17:00,1.0736,1.07375,1.0734,1.07345,153800000.0
2009-11-27 10:18:00,1.07345,1.07345,1.0727,1.0728,199900000.0
2009-11-27 10:19:00,1.07275,1.073,1.07255,1.07295,143000000.0
2009-11-27 10:20:00,1.07295,1.0735,1.07275,1.07335,137700000.0
2009-11-27 10:21:00,1.07335,1.07405,1.07325,1.0739,148700000.0
2009-11-27 10:22:00,1.0738,1.07405,1.0738,1.07395,65400000.0
2009-11-27 10:23:00,1.0739,1.0739,1.0736,1.0738,135300000.0
2009-11-27 10:24:00,1.0738,1.07415,1.07355,1.0738,199300000.0
2009-11-27 10:25:00,1.0738,1.07385,1.0733,1.07375,104400000.0
2009-11-27 10:26:00,1.07375,1.07395,1.07325,1.0736,246700000.0
2009-11-27 10:27:00,1.0736,1.0739,1.07345,1.0739,216800000.0
2009-11-27 10:28:00,1.074,1.0746,1.0737,1.0738,127400000.0
2009-11-27 10:29:00,1.07385,1.07385,1.07325,1.07325,105200000.0
2009-11-27 10:30:00,1.07335,1.07355,1.073,1.0731,113800000.0
2009-11-27 10:31:00,1.0732,1.0732,1.0729,1.07295,126400000.0
2009-11-27 10:32:00,1.07295,1.0731,1.0729,1.073,68900000.0
2009-11-27 10:33:00,1.073,1.0731,1.07245,1.0725,116300000.0
2009-11-27 10:34:00,1.07245,1.07255,1.0713,1.0716,224900000.0
2009-11-27 10:35:00,1.0716,1.0716,1.0714,1.07155,686800000.0
2009-11-27 10:36:00,1.07155,1.0721,1.07145,1.07195,204600000.0
2009-11-27 10:37:00,1.07195,1.07225,1.07195,1.0721,192100000.0
2009-11-27 10:38:00,1.07205,1.0721,1.072,1.0721,40900000.0
2009-11-27 10:39:00,1.072,1.07215,1.072,1.0721,40900000.0
2009-11-27 10:40:00,1.07215,1.0725,1.0713,1.0714,338800000.0
2009-11-27 10:41:00,1.0714,1.0716,1.07125,1.07135,162700000.0
2009-11-27 10:42:00,1.07135,1.0717,1.07135,1.07165,62000000.0
2009-11-27 10:43:00,1.07165,1.0718,1.07165,1.0718,40800000.0
2009-11-27 10:44:00,1.07185,1.07235,1.0718,1.0722,168800000.0
2009-11-27 10:45:00,1.07215,1.07225,1.0721,1.07225,220600000.0
2009-11-27 10:46:00,1.0722,1.0722,1.0714,1.07155,209800000.0
2009-11-27 10:47:00,1.07155,1.07155,1.07125,1.0714,92000000.0
2009-11-27 10:48:00,1.0714,1.0715,1.07115,1.0712,37300000.0
2009-11-27 10:49:00,1.0712,1.0715,1.07115,1.07145,75200000.0
2009-11-27 10:50:00,1.07145,1.0715,1.0708,1.0708,80100000.0
2009-11-27 10:51:00,1.07085,1.07145,1.07085,1.07135,160400000.0
2009-11-27 10:52:00,1.07135,1.07145,1.07125,1.07125,192500000.0
2009-11-27 10:53:00,1.07125,1.0715,1.0711,1.0715,225100000.0
2009-11-27 10:54:00,1.07145,1.07195,1.07145,1.07195,223000000.0
2009-11-27 10:55:00,1.07195,1.07195,1.07145,1.07145,125500000.0
2009-11-27 10:56:00,1.07145,1.07155,1.0712,1.07125,176400000.0
2009-11-27 10:57:00,1.07125,1.07135,1.07105,1.07135,165900000.0
2009-11-27 10:58:00,1.07145,1.07185,1.07145,1.07185,191300000.0
2009-11-27 10:59:00,1.07195,1.072,1.0717,1.07185,239600000.0
2009-11-27 11:00:00,1.07185,1.07195,1.0717,1.0717,130400000.0
2009-11-27 11:01:00,1.07165,1.07165,1.07145,1.0716,152000000.0
2009-11-27 11:02:00,1.0716,1.07165,1.0715,1.0715,165700000.0
2009-11-27 11:03:00,1.0715,1.0715,1.07125,1.0715,125600000.0
2009-11-27 11:04:00,1.0715,1.0716,1.0714,1.0715,72900000.0
2009-11-27 11:05:00,1.0716,1.07195,1.0716,1.07175,128400000.0
2009-11-27 11:06:00,1.07175,1.0721,1.0717,1.072,121000000.0
2009-11-27 11:07:00,1.07195,1.07265,1.07195,1.07265,70600000.0
2009-11-27 11:08:00,1.07275,1.07275,1.0723,1.07245,134800000.0
2009-11-27 11:09:00,1.07245,1.0725,1.0722,1.0723,69800000.0
2009-11-27 11:10:00,1.0723,1.07235,1.0721,1.0721,67700000.0
2009-11-27 11:11:00,1.07205,1.07215,1.07185,1.07195,118900000.0
2009-11-27 11:12:00,1.072,1.072,1.07195,1.07195,42100000.0
2009-11-27 11:13:00,1.07195,1.072,1.07175,1.0718,163000000.0
2009-11-27 11:14:00,1.0716,1.0716,1.07125,1.07155,175600000.0
2009-11-27 11:15:00,1.07155,1.07155,1.07115,1.07115,119700000.0
2009-11-27 11:16:00,1.07105,1.0713,1.071,1.07115,113500000.0
2009-11-27 11:17:00,1.07125,1.07125,1.07045,1.07045,136100000.0
2009-11-27 11:18:00,1.07025,1.07075,1.07025,1.0707,190500000.0
2009-11-27 11:19:00,1.0707,1.07125,1.0707,1.071,126700000.0
2009-11-27 11:20:00,1.071,1.071,1.07055,1.0707,119000000.0
2009-11-27 11:21:00,1.07065,1.0709,1.07055,1.0706,94900000.0
2009-11-27 11:22:00,1.07055,1.07145,1.07055,1.07125,138900000.0
2009-11-27 11:23:00,1.07125,1.0713,1.071,1.07115,157900000.0
2009-11-27 11:24:00,1.07125,1.07125,1.0706,1.0707,203600000.0
2009-11-27 11:25:00,1.0707,1.0709,1.07055,1.0709,189500000.0
2009-11-27 11:26:00,1.0709,1.0713,1.0709,1.07115,143600000.0
2009-11-27 11:27:00,1.07115,1.07135,1.07105,1.0713,100700000.0
2009-11-27 11:28:00,1.07135,1.07145,1.0713,1.07135,47800000.0
2009-11-27 11:29:00,1.07135,1.07135,1.0708,1.07105,287700000.0
2009-11-27 11:30:00,1.071,1.07105,1.0696,1.0701,310000000.0
2009-11-27 11:31:00,1.07005,1.07005,1.0694,1.06945,280100000.0
2009-11-27 11:32:00,1.0695,1.0695,1.069,1.0691,69900000.0
2009-11-27 11:33:00,1.0692,1.0696,1.06875,1.0696,224900000.0
2009-11-27 11:34:00,1.06955,1.0696,1.06925,1.0693,269500000.0
2009-11-27 11:35:00,1.0693,1.0693,1.0688,1.06925,192400000.0
2009-11-27 11:36:00,1.0693,1.06935,1.0693,1.0693,95200000.0
2009-11-27 11:37:00,1.0693,1.06935,1.06905,1.0691,106000000.0
2009-11-27 11:38:00,1.0691,1.06915,1.069,1.0691,215400000.0
2009-11-27 11:39:00,1.0691,1.0693,1.0691,1.06915,175900000.0
2009-11-27 11:40:00,1.06915,1.06925,1.06905,1.06925,118300000.0
2009-11-27 11:41:00,1.06935,1.06985,1.06935,1.06975,265800000.0
2009-11-27 11:42:00,1.06975,1.07025,1.0697,1.0702,186800000.0
2009-11-27 11:43:00,1.07025,1.0706,1.07025,1.0703,97300000.0
2009-11-27 11:44:00,1.07025,1.0705,1.07005,1.0705,102500000.0
2009-11-27 11:45:00,1.0705,1.07065,1.0702,1.07025,71300000.0
2009-11-27 11:46:00,1.07025,1.07025,1.0697,1.06985,133200000.0
2009-11-27 11:47:00,1.06985,1.06995,1.06975,1.06975,86700000.0
2009-11-27 11:48:00,1.06975,1.0699,1.0697,1.06975,88200000.0
2009-11-27 11:49:00,1.06975,1.06995,1.06975,1.06995,76300000.0
2009-11-27 11:50:00,1.06995,1.0709,1.06995,1.0708,158400000.0
2009-11-27 11:51:00,1.0709,1.0709,1.07025,1.0703,74900000.0
2009-11-27 11:52:00,1.0703,1.0703,1.0701,1.0702,41600000.0
2009-11-27 11:53:00,1.07015,1.07015,1.0698,1.0698,85000000.0
2009-11-27 11:54:00,1.0698,1.0698,1.069,1.06925,137700000.0
2009-11-27 11:55:00,1.06925,1.06955,1.06925,1.0694,178600000.0
2009-11-27 11:56:00,1.0694,1.0697,1.06935,1.06965,126500000.0
2009-11-27 11:57:00,1.0697,1.07065,1.06965,1.07045,287000000.0
2009-11-27 11:58:00,1.0705,1.07055,1.07015,1.07045,232500000.0
2009-11-27 11:59:00,1.07045,1.0708,1.07045,1.07075,225200000.0
2009-11-27 12:00:00,1.07075,1.07075,1.07015,1.0703,119700000.0
2009-11-27 12:01:00,1.07015,1.07035,1.0701,1.0703,87500000.0
2009-11-27 12:02:00,1.0702,1.07035,1.07015,1.07015,35900000.0
2009-11-27 12:03:00,1.07025,1.0704,1.0698,1.07025,84300000.0
2009-11-27 12:04:00,1.07025,1.0703,1.07015,1.0703,38800000.0
2009-11-27 12:05:00,1.0704,1.0704,1.0701,1.0701,45100000.0
2009-11-27 12:06:00,1.0701,1.07045,1.0701,1.0703,35600000.0
2009-11-27 12:07:00,1.0703,1.0708,1.0703,1.0708,99900000.0
2009-11-27 12:08:00,1.0708,1.07085,1.0707,1.07075,44800000.0
2009-11-27 12:09:00,1.07075,1.07085,1.07065,1.0707,88800000.0
2009-11-27 12:10:00,1.0707,1.0709,1.0707,1.0707,159500000.0
2009-11-27 12:11:00,1.07075,1.07075,1.0701,1.07025,92000000.0
2009-11-27 12:12:00,1.07025,1.0704,1.07025,1.0703,83200000.0
2009-11-27 12:13:00,1.0703,1.07055,1.0702,1.0705,98900000.0
2009-11-27 12:14:00,1.0705,1.0705,1.06985,1.0699,148500000.0
2009-11-27 12:15:00,1.0699,1.06995,1.0693,1.0694,178400000.0
2009-11-27 12:16:00,1.0694,1.06995,1.0693,1.06985,100100000.0
2009-11-27 12:17:00,1.06985,1.06985,1.06915,1.0692,85800000.0
2009-11-27 12:18:00,1.06925,1.0695,1.06905,1.0695,129100000.0
2009-11-27 12:19:00,1.0695,1.06985,1.06945,1.0698,241400000.0
2009-11-27 12:20:00,1.0698,1.07055,1.0698,1.07045,119500000.0
2009-11-27 12:21:00,1.07045,1.07065,1.0702,1.07065,68400000.0
2009-11-27 12:22:00,1.07065,1.07075,1.07045,1.07075,74800000.0
2009-11-27 12:23:00,1.07075,1.07085,1.07075,1.07085,33700000.0
2009-11-27 12:24:00,1.07085,1.07085,1.07055,1.0706,77200000.0
2009-11-27 12:25:00,1.07055,1.0707,1.07035,1.0704,59000000.0
2009-11-27 12:26:00,1.0704,1.0704,1.0703,1.07035,56900000.0
2009-11-27 12:27:00,1.07035,1.07035,1.06955,1.06965,156500000.0
2009-11-27 12:28:00,1.06965,1.0697,1.0696,1.06965,178700000.0
2009-11-27 12:29:00,1.06965,1.07015,1.06965,1.07015,71500000.0
2009-11-27 12:30:00,1.0702,1.07025,1.07,1.07,63100000.0
2009-11-27 12:31:00,1.0701,1.0701,1.06905,1.06905,198200000.0
2009-11-27 12:32:00,1.06905,1.0695,1.06895,1.06895,220400000.0
2009-11-27 12:33:00,1.06895,1.0691,1.0689,1.0691,259400000.0
2009-11-27 12:34:00,1.0691,1.0691,1.069,1.0691,171700000.0
2009-11-27 12:35:00,1.0691,1.0691,1.06865,1.06895,245000000.0
2009-11-27 12:36:00,1.06895,1.06915,1.06895,1.06915,102500000.0
2009-11-27 12:37:00,1.0691,1.0691,1.06895,1.06905,51800000.0
2009-11-27 12:38:00,1.069,1.06925,1.069,1.0692,42100000.0
2009-11-27 12:39:00,1.0692,1.06965,1.0692,1.0695,117800000.0
2009-11-27 12:40:00,1.06955,1.06975,1.0693,1.06975,152300000.0
2009-11-27 12:41:00,1.0697,1.0697,1.06955,1.06965,82700000.0
2009-11-27 12:42:00,1.06965,1.06985,1.06955,1.06955,138100000.0
2009-11-27 12:43:00,1.06955,1.06975,1.0695,1.06955,172900000.0
2009-11-27 12:44:00,1.06955,1.0696,1.0695,1.06955,45100000.0
2009-11-27 12:45:00,1.06955,1.06955,1.06955,1.06955,10400000.0
2009-11-27 12:46:00,1.06955,1.06955,1.0694,1.0695,113300000.0
2009-11-27 12:47:00,1.06945,1.06965,1.06945,1.0696,36300000.0
2009-11-27 12:48:00,1.0696,1.06965,1.0696,1.06965,21600000.0
2009-11-27 12:49:00,1.06965,1.06995,1.06965,1.0698,121400000.0
2009-11-27 12:50:00,1.0698,1.06985,1.0695,1.0697,86500000.0
2009-11-27 12:51:00,1.06975,1.0698,1.0697,1.06975,47400000.0
2009-11-27 12:52:00,1.0698,1.07025,1.0698,1.0702,100600000.0
2009-11-27 12:53:00,1.07015,1.0707,1.07015,1.07065,126100000.0
2009-11-27 12:54:00,1.07055,1.0708,1.0705,1.07055,141000000.0
2009-11-27 12:55:00,1.0705,1.07115,1.0705,1.07115,148600000.0
2009-11-27 12:56:00,1.07095,1.071,1.07,1.07035,298399999.0
2009-11-27 12:57:00,1.07035,1.07035,1.0703,1.07035,40900000.0
2009-11-27 12:58:00,1.0704,1.07045,1.0701,1.0701,202300000.0
2009-11-27 12:59:00,1.07015,1.07045,1.07015,1.07045,88500000.0
2009-11-27 13:00:00,1.07045,1.07045,1.07015,1.0704,108000000.0
2009-11-27 13:01:00,1.0704,1.07115,1.0704,1.07115,199800000.0
2009-11-27 13:02:00,1.07115,1.07155,1.07115,1.07145,68900000.0
2009-11-27 13:03:00,1.07145,1.07145,1.0705,1.07055,122000000.0
2009-11-27 13:04:00,1.07055,1.07075,1.07055,1.07055,110300000.0
2009-11-27 13:05:00,1.07055,1.07075,1.07055,1.07075,138600000.0
2009-11-27 13:06:00,1.07075,1.07075,1.0702,1.07025,104100000.0
2009-11-27 13:07:00,1.0702,1.0703,1.07015,1.0702,99200000.0
2009-11-27 13:08:00,1.0702,1.07035,1.0702,1.0703,69800000.0
2009-11-27 13:09:00,1.0703,1.07065,1.0703,1.07065,119900000.0
2009-11-27 13:10:00,1.0707,1.07085,1.07065,1.07075,51000000.0
2009-11-27 13:11:00,1.07075,1.0714,1.07075,1.07115,88500000.0
2009-11-27 13:12:00,1.07115,1.07115,1.071,1.071,26000000.0
2009-11-27 13:13:00,1.071,1.07105,1.0705,1.07055,65600000.0
2009-11-27 13:14:00,1.07055,1.0707,1.0703,1.07055,121400000.0
2009-11-27 13:15:00,1.07055,1.07055,1.0704,1.0704,36100000.0
2009-11-27 13:16:00,1.0704,1.07055,1.07035,1.07045,113700000.0
2009-11-27 13:17:00,1.07045,1.07125,1.07045,1.07125,180300000.0
2009-11-27 13:18:00,1.07125,1.0715,1.07125,1.0715,84500000.0
2009-11-27 13:19:00,1.07155,1.0723,1.0715,1.07165,251800000.0
2009-11-27 13:20:00,1.0717,1.07175,1.07135,1.0714,98300000.0
2009-11-27 13:21:00,1.0714,1.07185,1.0714,1.0717,75800000.0
2009-11-27 13:22:00,1.0717,1.0727,1.0717,1.07255,220400000.0
2009-11-27 13:23:00,1.0726,1.0726,1.07175,1.0718,79500000.0
2009-11-27 13:24:00,1.0719,1.0721,1.0716,1.0717,36700000.0
2009-11-27 13:25:00,1.07185,1.0725,1.07185,1.0724,67900000.0
2009-11-27 13:26:00,1.0723,1.0723,1.0717,1.07205,56600000.0
2009-11-27 13:27:00,1.07205,1.0722,1.0718,1.07185,109400000.0
2009-11-27 13:28:00,1.072,1.07265,1.072,1.07255,111100000.0
2009-11-27 13:29:00,1.07255,1.07265,1.07245,1.0725,88000000.0
2009-11-27 13:30:00,1.0725,1.0725,1.0718,1.0724,189200000.0
2009-11-27 13:31:00,1.07245,1.07265,1.0721,1.07215,119600000.0
2009-11-27 13:32:00,1.0721,1.07215,1.0719,1.0719,156100000.0
2009-11-27 13:33:00,1.07155,1.07185,1.07155,1.07185,104000000.0
2009-11-27 13:34:00,1.07185,1.07185,1.07145,1.0715,208600000.0
2009-11-27 13:35:00,1.0715,1.07205,1.07145,1.072,229200000.0
2009-11-27 13:36:00,1.07195,1.07195,1.07175,1.0719,193900000.0
2009-11-27 13:37:00,1.0719,1.0722,1.0719,1.07205,105300000.0
2009-11-27 13:38:00,1.0721,1.07245,1.0718,1.07185,192200000.0
2009-11-27 13:39:00,1.07185,1.07195,1.0716,1.0716,103300000.0
2009-11-27 13:40:00,1.0716,1.0716,1.07145,1.07145,176200000.0
2009-11-27 13:41:00,1.0715,1.0715,1.07115,1.07135,235200000.0
2009-11-27 13:42:00,1.0713,1.0714,1.071,1.0714,119400000.0
2009-11-27 13:43:00,1.0714,1.0714,1.07115,1.07115,74200000.0
2009-11-27 13:44:00,1.07115,1.07115,1.0707,1.07075,142100000.0
2009-11-27 13:45:00,1.0708,1.0708,1.0701,1.07045,142300000.0
2009-11-27 13:46:00,1.07045,1.07045,1.06955,1.06985,214700000.0
2009-11-27 13:47:00,1.0699,1.07035,1.0698,1.0699,157600000.0
2009-11-27 13:48:00,1.06985,1.07015,1.06985,1.0701,50300000.0
2009-11-27 13:49:00,1.0701,1.07035,1.0701,1.07015,67700000.0
2009-11-27 13:50:00,1.0701,1.07015,1.07005,1.07005,66400000.0
2009-11-27 13:51:00,1.0701,1.0703,1.0701,1.0703,47600000.0
2009-11-27 13:52:00,1.07035,1.07115,1.07035,1.07105,211900000.0
2009-11-27 13:53:00,1.0711,1.07115,1.07105,1.0711,339900000.0
2009-11-27 13:54:00,1.0711,1.0715,1.0711,1.0714,111500000.0
2009-11-27 13:55:00,1.07135,1.07145,1.07125,1.07135,100300000.0
2009-11-27 13:56:00,1.07135,1.07145,1.07135,1.0714,83100000.0
2009-11-27 13:57:00,1.07135,1.0716,1.07135,1.07155,44600000.0
2009-11-27 13:58:00,1.07155,1.07165,1.07145,1.07145,181500000.0
2009-11-27 13:59:00,1.07145,1.0716,1.07125,1.07155,182100000.0
2009-11-27 14:00:00,1.07155,1.07155,1.0713,1.0715,145200000.0
2009-11-27 14:01:00,1.0715,1.07155,1.0715,1.0715,14400000.0
2009-11-27 14:02:00,1.07155,1.07155,1.0714,1.0714,24000000.0
2009-11-27 14:03:00,1.0714,1.0715,1.0713,1.07145,88000000.0
2009-11-27 14:04:00,1.07145,1.07145,1.07125,1.0714,115500000.0
2009-11-27 14:05:00,1.07145,1.0718,1.07145,1.0717,183600000.0
2009-11-27 14:06:00,1.07165,1.07165,1.0716,1.0716,135700000.0
2009-11-27 14:07:00,1.0716,1.07165,1.0716,1.07165,99900000.0
2009-11-27 14:08:00,1.07165,1.0717,1.0714,1.0714,204100002.0
2009-11-27 14:09:00,1.0714,1.0714,1.07095,1.07105,276800000.0
2009-11-27 14:10:00,1.07105,1.0713,1.07095,1.0712,137600000.0
2009-11-27 14:11:00,1.07125,1.0714,1.07125,1.0714,96700000.0
2009-11-27 14:12:00,1.0714,1.0715,1.07135,1.07145,177700000.0
2009-11-27 14:13:00,1.0715,1.0716,1.0714,1.0716,117500000.0
2009-11-27 14:14:00,1.0716,1.07175,1.07155,1.07175,192700000.0
2009-11-27 14:15:00,1.0717,1.07195,1.07165,1.07185,124500000.0
2009-11-27 14:16:00,1.07185,1.07195,1.0718,1.07195,99900000.0
2009-11-27 14:17:00,1.07195,1.07225,1.07165,1.07185,213500000.0
2009-11-27 14:18:00,1.07185,1.072,1.0718,1.07185,114500000.0
2009-11-27 14:19:00,1.0718,1.07215,1.0718,1.07205,57400000.0
2009-11-27 14:20:00,1.07205,1.0725,1.07205,1.07235,256300000.0
2009-11-27 14:21:00,1.0724,1.0726,1.07235,1.0726,55700000.0
2009-11-27 14:22:00,1.07255,1.0726,1.07245,1.0726,108200000.0
2009-11-27 14:23:00,1.07265,1.07305,1.07265,1.07295,131100000.0
2009-11-27 14:24:00,1.07305,1.07345,1.07305,1.0732,93200000.0
2009-11-27 14:25:00,1.07315,1.07315,1.073,1.07315,50700000.0
2009-11-27 14:26:00,1.07315,1.0732,1.073,1.0731,91000000.0
2009-11-27 14:27:00,1.07305,1.07315,1.0729,1.073,73100000.0
2009-11-27 14:28:00,1.073,1.07305,1.0725,1.0726,128000000.0
2009-11-27 14:29:00,1.07255,1.07335,1.07255,1.07325,111900000.0
2009-11-27 14:30:00,1.07325,1.07335,1.0729,1.0733,345199999.0
2009-11-27 14:31:00,1.0734,1.0734,1.07315,1.07325,97100000.0
2009-11-27 14:32:00,1.0733,1.07355,1.07325,1.0735,140800000.0
2009-11-27 14:33:00,1.0735,1.07375,1.0735,1.07375,94500000.0
2009-11-27 14:34:00,1.07375,1.07415,1.07375,1.074,201200000.0
2009-11-27 14:35:00,1.074,1.07405,1.0739,1.07395,99500000.0
2009-11-27 14:36:00,1.07395,1.0745,1.0739,1.0745,232100000.0
2009-11-27 14:37:00,1.0745,1.07455,1.07415,1.07415,457500000.0
2009-11-27 14:38:00,1.07415,1.0742,1.07355,1.0736,230200000.0
2009-11-27 14:39:00,1.0736,1.07405,1.07355,1.07405,185300000.0
2009-11-27 14:40:00,1.07405,1.07435,1.0735,1.07355,191900000.0
2009-11-27 14:41:00,1.0735,1.0738,1.07345,1.07365,211300000.0
2009-11-27 14:42:00,1.07365,1.0738,1.07365,1.0738,36500000.0
2009-11-27 14:43:00,1.0738,1.0738,1.0735,1.07365,143700000.0
2009-11-27 14:44:00,1.0736,1.07405,1.0736,1.07385,169900000.0
2009-11-27 14:45:00,1.07385,1.074,1.07375,1.0738,175000000.0
2009-11-27 14:46:00,1.07385,1.074,1.07375,1.07385,149500000.0
2009-11-27 14:47:00,1.0738,1.07415,1.0736,1.0738,168100000.0
2009-11-27 14:48:00,1.07385,1.07385,1.07385,1.07385,85800000.0
2009-11-27 14:49:00,1.07385,1.0739,1.0736,1.0736,74500000.0
2009-11-27 14:50:00,1.07355,1.07355,1.07325,1.07335,164700000.0
2009-11-27 14:51:00,1.0733,1.0733,1.07275,1.07275,173200000.0
2009-11-27 14:52:00,1.07275,1.0728,1.07235,1.07235,222900000.0
2009-11-27 14:53:00,1.07235,1.07265,1.07225,1.07245,216600000.0
2009-11-27 14:54:00,1.07245,1.0726,1.07245,1.0726,58500000.0
2009-11-27 14:55:00,1.07265,1.0728,1.07255,1.0726,78300000.0
2009-11-27 14:56:00,1.07255,1.07265,1.07245,1.07255,252200000.0
2009-11-27 14:57:00,1.0725,1.07255,1.07215,1.0723,166700000.0
2009-11-27 14:58:00,1.0723,1.07235,1.0722,1.0723,104000000.0
2009-11-27 14:59:00,1.0723,1.07255,1.072,1.0721,126500000.0
2009-11-27 15:00:00,1.0722,1.0722,1.07125,1.07125,267100000.0
2009-11-27 15:01:00,1.07125,1.07135,1.07085,1.0709,226700000.0
2009-11-27 15:02:00,1.0709,1.0713,1.07035,1.0705,211300000.0
2009-11-27 15:03:00,1.0705,1.07125,1.0705,1.07095,268200000.0
2009-11-27 15:04:00,1.071,1.0714,1.0709,1.0713,198800000.0
2009-11-27 15:05:00,1.07135,1.07145,1.07105,1.07115,273900000.0
2009-11-27 15:06:00,1.07105,1.0711,1.06995,1.0705,297900000.0
2009-11-27 15:07:00,1.0705,1.07055,1.07015,1.0703,191400000.0
2009-11-27 15:08:00,1.0703,1.0705,1.07025,1.07045,126300000.0
2009-11-27 15:09:00,1.0705,1.0707,1.07035,1.0707,171600000.0
2009-11-27 15:10:00,1.0708,1.07105,1.0706,1.0709,141400000.0
2009-11-27 15:11:00,1.07085,1.0718,1.07085,1.0717,211300000.0
2009-11-27 15:12:00,1.0717,1.07175,1.07145,1.0717,111400000.0
2009-11-27 15:13:00,1.0717,1.07185,1.07105,1.07135,158400000.0
2009-11-27 15:14:00,1.07135,1.07185,1.07135,1.0718,125500000.0
2009-11-27 15:15:00,1.0718,1.0719,1.07145,1.07155,134500000.0
2009-11-27 15:16:00,1.0716,1.0716,1.0709,1.07095,50700000.0
2009-11-27 15:17:00,1.07095,1.07155,1.07085,1.07155,74600000.0
2009-11-27 15:18:00,1.0715,1.07185,1.07145,1.07175,97700000.0
2009-11-27 15:19:00,1.07175,1.07225,1.07175,1.07225,132000000.0
2009-11-27 15:20:00,1.0722,1.07305,1.0722,1.07305,318100000.0
2009-11-27 15:21:00,1.073,1.07345,1.07295,1.07315,223900000.0
2009-11-27 15:22:00,1.07315,1.0734,1.0731,1.07315,154700000.0
2009-11-27 15:23:00,1.07315,1.07345,1.0731,1.07345,200400000.0
2009-11-27 15:24:00,1.07345,1.07375,1.0733,1.0735,141300000.0
2009-11-27 15:25:00,1.0735,1.07355,1.07305,1.07315,211800000.0
2009-11-27 15:26:00,1.0732,1.07335,1.07295,1.07335,384300000.0
2009-11-27 15:27:00,1.07335,1.07345,1.0732,1.0733,139900000.0
2009-11-27 15:28:00,1.0733,1.07345,1.07315,1.0733,99600000.0
2009-11-27 15:29:00,1.0732,1.0732,1.07275,1.07275,71800000.0
2009-11-27 15:30:00,1.07275,1.07275,1.0724,1.0724,126000000.0
2009-11-27 15:31:00,1.0724,1.07265,1.0724,1.0725,55800000.0
2009-11-27 15:32:00,1.07255,1.07265,1.0724,1.0724,99700000.0
2009-11-27 15:33:00,1.0724,1.0727,1.0724,1.0727,83900000.0
2009-11-27 15:34:00,1.07265,1.07275,1.07245,1.0725,79500000.0
2009-11-27 15:35:00,1.0725,1.0725,1.0724,1.0724,29600000.0
2009-11-27 15:36:00,1.0724,1.0724,1.072,1.072,110900000.0
2009-11-27 15:37:00,1.072,1.07235,1.0718,1.07215,166400000.0
2009-11-27 15:38:00,1.0721,1.07245,1.07185,1.07235,156000000.0
2009-11-27 15:39:00,1.07235,1.0728,1.07215,1.0727,249300000.0
2009-11-27 15:40:00,1.0727,1.0727,1.0719,1.0722,124400000.0
2009-11-27 15:41:00,1.0721,1.0724,1.07205,1.07235,242100000.0
2009-11-27 15:42:00,1.07235,1.07255,1.07205,1.07235,182600000.0
2009-11-27 15:43:00,1.07225,1.07245,1.0721,1.0722,190200000.0
2009-11-27 15:44:00,1.07215,1.07245,1.07215,1.0724,106900000.0
2009-11-27 15:45:00,1.0724,1.07295,1.07235,1.0729,139700000.0
2009-11-27 15:46:00,1.0729,1.07295,1.07265,1.07285,86400000.0
2009-11-27 15:47:00,1.07285,1.07285,1.0727,1.07285,65500000.0
2009-11-27 15:48:00,1.07285,1.07305,1.0728,1.07305,109500000.0
2009-11-27 15:49:00,1.07305,1.0736,1.073,1.07345,176300000.0
2009-11-27 15:50:00,1.0734,1.0734,1.0731,1.07325,45500000.0
2009-11-27 15:51:00,1.07325,1.07325,1.0727,1.0727,89500000.0
2009-11-27 15:52:00,1.07275,1.07305,1.07275,1.07305,91300000.0
2009-11-27 15:53:00,1.0731,1.07345,1.0731,1.07325,206600000.0
2009-11-27 15:54:00,1.07325,1.07325,1.073,1.0732,108600000.0
2009-11-27 15:55:00,1.0732,1.0736,1.0732,1.07355,132800000.0
2009-11-27 15:56:00,1.07355,1.07375,1.07335,1.0734,212600000.0
2009-11-27 15:57:00,1.0734,1.0738,1.07335,1.07345,212200000.0
2009-11-27 15:58:00,1.0735,1.07395,1.07345,1.0739,201500000.0
2009-11-27 15:59:00,1.0739,1.07395,1.0734,1.07355,168400000.0
2009-11-27 16:00:00,1.0736,1.074,1.0736,1.07385,321800000.0
2009-11-27 16:01:00,1.07385,1.07445,1.0736,1.07425,276800000.0
2009-11-27 16:02:00,1.0742,1.07435,1.0741,1.07415,156800000.0
2009-11-27 16:03:00,1.07415,1.07435,1.07405,1.0743,143500000.0
2009-11-27 16:04:00,1.07425,1.0747,1.0742,1.07465,336699999.0
2009-11-27 16:05:00,1.07475,1.0749,1.0746,1.07475,214600000.0
2009-11-27 16:06:00,1.07475,1.07475,1.07405,1.07405,249200000.0
2009-11-27 16:07:00,1.07415,1.07425,1.07395,1.07395,141200000.0
2009-11-27 16:08:00,1.07395,1.07395,1.07345,1.0736,276900000.0
2009-11-27 16:09:00,1.07365,1.0737,1.07355,1.07365,150400000.0
2009-11-27 16:10:00,1.07365,1.0737,1.07335,1.07365,119300000.0
2009-11-27 16:11:00,1.0737,1.0737,1.07325,1.07335,218100000.0
2009-11-27 16:12:00,1.0734,1.0737,1.07325,1.0733,166900000.0
2009-11-27 16:13:00,1.0733,1.0736,1.0733,1.07355,201600000.0
2009-11-27 16:14:00,1.07355,1.0737,1.07345,1.0736,135600000.0
2009-11-27 16:15:00,1.07355,1.0737,1.0732,1.0733,371900000.0
2009-11-27 16:16:00,1.0733,1.0735,1.07315,1.0733,281800000.0
2009-11-27 16:17:00,1.0733,1.07335,1.07285,1.0732,148400000.0
2009-11-27 16:18:00,1.0732,1.0732,1.0723,1.0724,378300000.0
2009-11-27 16:19:00,1.0724,1.0729,1.0723,1.0725,378200000.0
2009-11-27 16:20:00,1.0725,1.0726,1.07235,1.07235,174100000.0
2009-11-27 16:21:00,1.07235,1.07235,1.0718,1.072,369500000.0
2009-11-27 16:22:00,1.072,1.07215,1.07175,1.07175,273600000.0
2009-11-27 16:23:00,1.0717,1.07205,1.07145,1.072,255300000.0
2009-11-27 16:24:00,1.07195,1.0728,1.07195,1.0728,229100000.0
2009-11-27 16:25:00,1.0727,1.0728,1.07235,1.0727,128800000.0
2009-11-27 16:26:00,1.07265,1.0729,1.0723,1.0723,233700000.0
2009-11-27 16:27:00,1.0723,1.0727,1.07215,1.0727,179700000.0
2009-11-27 16:28:00,1.0728,1.0729,1.0726,1.0728,131100000.0
2009-11-27 16:29:00,1.0728,1.073,1.0725,1.07275,192800000.0
2009-11-27 16:30:00,1.0727,1.07275,1.0721,1.07235,332000000.0
2009-11-27 16:31:00,1.0724,1.07245,1.07205,1.0721,222900000.0
2009-11-27 16:32:00,1.0721,1.0721,1.07145,1.0715,328000000.0
2009-11-27 16:33:00,1.07145,1.0715,1.07105,1.07105,258900000.0
2009-11-27 16:34:00,1.07105,1.07105,1.07015,1.0704,485500000.0
2009-11-27 16:35:00,1.0704,1.07075,1.07015,1.0704,331600000.0
2009-11-27 16:36:00,1.0704,1.0705,1.07005,1.0701,215000000.0
2009-11-27 16:37:00,1.07005,1.07045,1.07,1.0703,281500000.0
2009-11-27 16:38:00,1.07035,1.07105,1.07025,1.07105,201900000.0
2009-11-27 16:39:00,1.0711,1.0714,1.07075,1.0708,203000000.0
2009-11-27 16:40:00,1.0708,1.0709,1.06995,1.06995,314300000.0
2009-11-27 16:41:00,1.06995,1.07005,1.06925,1.0695,369300000.0
2009-11-27 16:42:00,1.06955,1.0697,1.0692,1.06945,267500000.0
2009-11-27 16:43:00,1.06945,1.06955,1.06925,1.06925,241500000.0
2009-11-27 16:44:00,1.06925,1.06925,1.0686,1.0689,325500000.0
2009-11-27 16:45:00,1.06905,1.0699,1.06905,1.06945,236200000.0
2009-11-27 16:46:00,1.06945,1.0696,1.0692,1.0692,373300000.0
2009-11-27 16:47:00,1.0692,1.06945,1.0689,1.0693,452100000.0
2009-11-27 16:48:00,1.0692,1.0694,1.0688,1.069,368800000.0
2009-11-27 16:49:00,1.06905,1.0694,1.06865,1.06885,332200001.0
2009-11-27 16:50:00,1.06885,1.06915,1.06815,1.06835,293400000.0
2009-11-27 16:51:00,1.06835,1.06855,1.06715,1.06755,495900000.0
2009-11-27 16:52:00,1.06755,1.06775,1.0668,1.0668,316700000.0
2009-11-27 16:53:00,1.06685,1.0675,1.06655,1.0672,382200000.0
2009-11-27 16:54:00,1.0672,1.0674,1.067,1.0672,411100000.0
2009-11-27 16:55:00,1.06715,1.06715,1.0666,1.0671,308600000.0
2009-11-27 16:56:00,1.0672,1.0674,1.06685,1.06705,344600000.0
2009-11-27 16:57:00,1.06715,1.0673,1.0666,1.0668,309400000.0
2009-11-27 16:58:00,1.0668,1.06695,1.06655,1.06655,231400000.0
2009-11-27 16:59:00,1.06655,1.0666,1.06585,1.0659,331500000.0
2009-11-27 17:00:00,1.0659,1.0663,1.0658,1.0658,356399998.0
2009-11-27 17:01:00,1.0658,1.06585,1.06515,1.06525,552700003.0
2009-11-27 17:02:00,1.06525,1.06555,1.06505,1.06515,192200000.0
2009-11-27 17:03:00,1.06505,1.0658,1.065,1.06525,278300000.0
2009-11-27 17:04:00,1.06525,1.0659,1.0652,1.0659,256500000.0
2009-11-27 17:05:00,1.0659,1.06635,1.0657,1.06635,275600000.0
2009-11-27 17:06:00,1.0664,1.0665,1.0659,1.0665,262300000.0
2009-11-27 17:07:00,1.0665,1.06675,1.06645,1.0665,327600000.0
2009-11-27 17:08:00,1.06655,1.0668,1.0663,1.06675,139600000.0
2009-11-27 17:09:00,1.06675,1.0668,1.0666,1.0666,101800000.0
2009-11-27 17:10:00,1.0666,1.0666,1.06595,1.06595,247600000.0
2009-11-27 17:11:00,1.0659,1.0662,1.06565,1.0659,414900001.0
2009-11-27 17:12:00,1.06585,1.06625,1.06565,1.0658,269900000.0
2009-11-27 17:13:00,1.0659,1.0659,1.0656,1.0656,376000000.0
2009-11-27 17:14:00,1.0656,1.06575,1.06535,1.0656,192200000.0
2009-11-27 17:15:00,1.0656,1.06565,1.06485,1.06495,227300000.0
2009-11-27 17:16:00,1.06495,1.06565,1.06495,1.0656,240500000.0
2009-11-27 17:17:00,1.0656,1.0656,1.06525,1.06545,206700000.0
2009-11-27 17:18:00,1.06545,1.0658,1.06545,1.06555,222800000.0
2009-11-27 17:19:00,1.06555,1.06555,1.0652,1.06535,386700000.0
2009-11-27 17:20:00,1.06535,1.06555,1.06515,1.0653,230900000.0
2009-11-27 17:21:00,1.06535,1.06535,1.0645,1.0646,295100000.0
2009-11-27 17:22:00,1.0646,1.06475,1.06435,1.06445,235300000.0
2009-11-27 17:23:00,1.0644,1.0646,1.0642,1.06455,262100000.0
2009-11-27 17:24:00,1.06455,1.06465,1.0643,1.0646,230500000.0
2009-11-27 17:25:00,1.0646,1.0646,1.06435,1.0644,241800000.0
2009-11-27 17:26:00,1.06445,1.06445,1.0641,1.06435,132200000.0
2009-11-27 17:27:00,1.0643,1.06435,1.06425,1.0643,167000000.0
2009-11-27 17:28:00,1.0643,1.0644,1.0641,1.0643,154700000.0
2009-11-27 17:29:00,1.0643,1.0644,1.0643,1.0643,161400000.0
2009-11-27 17:30:00,1.0643,1.0646,1.0643,1.0646,192700000.0
2009-11-27 17:31:00,1.06465,1.06485,1.0646,1.06475,119800000.0
2009-11-27 17:32:00,1.0647,1.0649,1.0646,1.06465,199500000.0
2009-11-27 17:33:00,1.06475,1.06475,1.06455,1.0646,136300000.0
2009-11-27 17:34:00,1.06455,1.06455,1.06425,1.06435,212200000.0
2009-11-27 17:35:00,1.06435,1.06435,1.0627,1.0627,332200000.0
2009-11-27 17:36:00,1.0627,1.0631,1.0627,1.0629,435200001.0
2009-11-27 17:37:00,1.0629,1.06295,1.06275,1.06275,388000000.0
2009-11-27 17:38:00,1.06275,1.0632,1.06265,1.0628,445100000.0
2009-11-27 17:39:00,1.0628,1.0633,1.0628,1.063,160300000.0
2009-11-27 17:40:00,1.063,1.0635,1.063,1.06335,219700000.0
2009-11-27 17:41:00,1.06335,1.06335,1.06215,1.0622,344100000.0
2009-11-27 17:42:00,1.0622,1.0622,1.0619,1.06215,439300001.0
2009-11-27 17:43:00,1.06215,1.06225,1.0613,1.0615,232300000.0
2009-11-27 17:44:00,1.06155,1.0618,1.0614,1.0615,346200000.0
2009-11-27 17:45:00,1.0615,1.062,1.061,1.06105,283300000.0
2009-11-27 17:46:00,1.06105,1.06115,1.06055,1.061,541600000.0
2009-11-27 17:47:00,1.061,1.0611,1.06085,1.0611,118300000.0
2009-11-27 17:48:00,1.0611,1.06145,1.061,1.06105,140400000.0
2009-11-27 17:49:00,1.0611,1.06135,1.06075,1.0613,156100000.0
2009-11-27 17:50:00,1.0613,1.0616,1.0612,1.06135,224200000.0
2009-11-27 17:51:00,1.06135,1.0619,1.06125,1.0616,363300000.0
2009-11-27 17:52:00,1.06155,1.06165,1.0611,1.06115,262600000.0
2009-11-27 17:53:00,1.06115,1.0613,1.061,1.06115,285200000.0
2009-11-27 17:54:00,1.06125,1.06175,1.0612,1.06155,398600000.0
2009-11-27 17:55:00,1.06155,1.06205,1.0615,1.0615,399100000.0
2009-11-27 17:56:00,1.0615,1.0619,1.06135,1.0619,170300000.0
2009-11-27 17:57:00,1.06185,1.06205,1.0618,1.06205,279700000.0
2009-11-27 17:58:00,1.06195,1.0622,1.06165,1.06185,212400001.0
2009-11-27 17:59:00,1.06165,1.06175,1.06055,1.0609,461200000.0
2009-11-27 18:00:00,1.0609,1.0613,1.06055,1.0613,415900000.0
2009-11-27 18:01:00,1.0613,1.06175,1.0612,1.0616,276700000.0
2009-11-27 18:02:00,1.0616,1.06165,1.06105,1.06155,378700000.0
2009-11-27 18:03:00,1.06155,1.0619,1.0612,1.0618,556400000.0
2009-11-27 18:04:00,1.0618,1.062,1.06165,1.06165,276100000.0
2009-11-27 18:05:00,1.06165,1.06175,1.0613,1.06135,264600000.0
2009-11-27 18:06:00,1.06135,1.0617,1.06135,1.06155,292600000.0
2009-11-27 18:07:00,1.0617,1.06175,1.06125,1.06145,225300000.0
2009-11-27 18:08:00,1.06145,1.0615,1.0611,1.06145,300900000.0
2009-11-27 18:09:00,1.06145,1.06175,1.0614,1.0617,206400000.0
2009-11-27 18:10:00,1.0617,1.06195,1.0616,1.0619,184600000.0
2009-11-27 18:11:00,1.0619,1.06225,1.06175,1.06225,224500000.0
2009-11-27 18:12:00,1.06225,1.0629,1.06225,1.0628,130000000.0
2009-11-27 18:13:00,1.0628,1.0633,1.0627,1.06285,158100000.0
2009-11-27 18:14:00,1.06295,1.06335,1.06295,1.06325,193800000.0
2009-11-27 18:15:00,1.06325,1.06335,1.0628,1.0628,256300000.0
2009-11-27 18:16:00,1.06285,1.06285,1.06225,1.06275,474100000.0
2009-11-27 18:17:00,1.06275,1.0628,1.0626,1.06265,141700000.0
2009-11-27 18:18:00,1.06265,1.0629,1.0626,1.0629,98800000.0
2009-11-27 18:19:00,1.0629,1.0633,1.0628,1.0633,130200000.0
2009-11-27 18:20:00,1.0633,1.06385,1.06315,1.06375,408200000.0
2009-11-27 18:21:00,1.06375,1.06375,1.0635,1.0635,315200000.0
2009-11-27 18:22:00,1.06355,1.06385,1.06355,1.06375,131300000.0
2009-11-27 18:23:00,1.0637,1.06385,1.06365,1.06375,159000000.0
2009-11-27 18:24:00,1.0637,1.0637,1.06275,1.06275,289000000.0
2009-11-27 18:25:00,1.06285,1.0634,1.06275,1.0633,120200000.0
2009-11-27 18:26:00,1.06335,1.0635,1.0629,1.06315,280200000.0
2009-11-27 18:27:00,1.06315,1.0632,1.0627,1.06275,296900000.0
2009-11-27 18:28:00,1.06275,1.06275,1.06255,1.06255,110600000.0
2009-11-27 18:29:00,1.06255,1.0627,1.06255,1.06265,174500000.0
2009-11-27 18:30:00,1.06265,1.0628,1.06255,1.0628,180900000.0
2009-11-27 18:31:00,1.0628,1.0631,1.0628,1.0631,78800000.0
2009-11-27 18:32:00,1.06315,1.06335,1.0629,1.0631,204600000.0
2009-11-27 18:33:00,1.0631,1.0635,1.06295,1.06345,344900001.0
2009-11-27 18:34:00,1.0634,1.0635,1.063,1.063,186100000.0
2009-11-27 18:35:00,1.0629,1.06305,1.0624,1.0624,178800000.0
2009-11-27 18:36:00,1.0624,1.0625,1.0616,1.0616,137900000.0
2009-11-27 18:37:00,1.0616,1.0626,1.0616,1.0624,100000000.0
2009-11-27 18:38:00,1.0624,1.063,1.0624,1.063,215700000.0
2009-11-27 18:39:00,1.063,1.0632,1.0629,1.0631,228100000.0
2009-11-27 18:40:00,1.06315,1.06315,1.0629,1.0629,213200000.0
2009-11-27 18:41:00,1.0629,1.06305,1.0626,1.06265,237700000.0
2009-11-27 18:42:00,1.06265,1.06265,1.0623,1.0624,221300000.0
2009-11-27 18:43:00,1.0624,1.0628,1.0624,1.06265,87400000.0
2009-11-27 18:44:00,1.06265,1.063,1.0623,1.06245,265800000.0
2009-11-27 18:45:00,1.06245,1.06245,1.0619,1.0619,177600000.0
2009-11-27 18:46:00,1.0619,1.0623,1.06165,1.0622,381400000.0
2009-11-27 18:47:00,1.0622,1.0623,1.062,1.062,102600000.0
2009-11-27 18:48:00,1.062,1.06265,1.062,1.0626,105400000.0
2009-11-27 18:49:00,1.0627,1.063,1.0627,1.06295,53400000.0
2009-11-27 18:50:00,1.06295,1.06295,1.0624,1.06295,115400000.0
2009-11-27 18:51:00,1.0629,1.06295,1.0627,1.06285,259000000.0
2009-11-27 18:52:00,1.0629,1.0629,1.06265,1.0627,47200000.0
2009-11-27 18:53:00,1.0627,1.0628,1.06255,1.06265,74000000.0
2009-11-27 18:54:00,1.06265,1.06265,1.0622,1.0622,69200000.0
2009-11-27 18:55:00,1.0622,1.0629,1.0622,1.0623,123900000.0
2009-11-27 18:56:00,1.06235,1.0626,1.0621,1.06255,313100000.0
2009-11-27 18:57:00,1.06255,1.0626,1.0625,1.06255,67100000.0
2009-11-27 18:58:00,1.06255,1.06275,1.0625,1.06275,53800000.0
2009-11-27 18:59:00,1.0627,1.063,1.0619,1.062,308600000.0
2009-11-27 19:00:00,1.062,1.0621,1.06185,1.062,281700000.0
2009-11-27 19:01:00,1.062,1.06215,1.06195,1.062,99300000.0
2009-11-27 19:02:00,1.062,1.0621,1.06185,1.062,197400000.0
2009-11-27 19:03:00,1.062,1.06225,1.06195,1.0621,144600000.0
2009-11-27 19:04:00,1.0621,1.06255,1.0621,1.0625,114200000.0
2009-11-27 19:05:00,1.0625,1.06295,1.0625,1.0627,167800000.0
2009-11-27 19:06:00,1.06275,1.0628,1.06265,1.06265,201900000.0
2009-11-27 19:07:00,1.0627,1.0627,1.06245,1.06245,129000000.0
2009-11-27 19:08:00,1.06245,1.06285,1.06245,1.0628,381400000.0
2009-11-27 19:09:00,1.0628,1.0629,1.0627,1.06275,163900000.0
2009-11-27 19:10:00,1.06275,1.06275,1.06275,1.06275,11800000.0
2009-11-27 19:11:00,1.06275,1.0629,1.06275,1.0629,32800000.0
2009-11-27 19:12:00,1.0629,1.06295,1.0629,1.0629,46800000.0
2009-11-27 19:13:00,1.06285,1.06285,1.06275,1.0628,89200000.0
2009-11-27 19:14:00,1.0628,1.06295,1.0628,1.06285,62300000.0
2009-11-27 19:15:00,1.06285,1.06285,1.0627,1.06275,134400000.0
2009-11-27 19:16:00,1.0627,1.063,1.06265,1.063,306200000.0
2009-11-27 19:17:00,1.06305,1.06345,1.063,1.06345,107100000.0
2009-11-27 19:18:00,1.06345,1.06375,1.06345,1.06375,123700000.0
2009-11-27 19:19:00,1.06375,1.06385,1.0636,1.0636,78000000.0
2009-11-27 19:20:00,1.0636,1.06365,1.0632,1.0632,64200000.0
2009-11-27 19:21:00,1.0632,1.06355,1.06315,1.06355,85200000.0
2009-11-27 19:22:00,1.06355,1.06375,1.0635,1.0637,59900000.0
2009-11-27 19:23:00,1.0637,1.0641,1.0637,1.06405,216300000.0
2009-11-27 19:24:00,1.06405,1.06425,1.06405,1.0641,73600000.0
2009-11-27 19:25:00,1.0641,1.06425,1.0641,1.0641,140800000.0
2009-11-27 19:26:00,1.06415,1.0643,1.0641,1.0643,110200000.0
2009-11-27 19:27:00,1.06425,1.0643,1.06415,1.06415,86400000.0
2009-11-27 19:28:00,1.0641,1.06415,1.06405,1.0641,74200000.0
2009-11-27 19:29:00,1.0641,1.0641,1.0635,1.0636,114900000.0
2009-11-27 19:30:00,1.0636,1.0636,1.06355,1.06355,85000000.0
2009-11-27 19:31:00,1.06345,1.0635,1.0631,1.0632,214100000.0
2009-11-27 19:32:00,1.0632,1.0632,1.06305,1.06305,204400000.0
2009-11-27 19:33:00,1.06305,1.0631,1.063,1.0631,337300000.0
2009-11-27 19:34:00,1.0631,1.0632,1.06305,1.0632,37800000.0
2009-11-27 19:35:00,1.06325,1.06325,1.063,1.06305,265800000.0
2009-11-27 19:36:00,1.06305,1.0631,1.0629,1.06295,128500000.0
2009-11-27 19:37:00,1.06295,1.06305,1.06275,1.0629,169000000.0
2009-11-27 19:38:00,1.06295,1.06305,1.0629,1.063,65100000.0
2009-11-27 19:39:00,1.0629,1.063,1.06285,1.0629,138700000.0
2009-11-27 19:40:00,1.063,1.063,1.0627,1.0627,68300000.0
2009-11-27 19:41:00,1.06275,1.0629,1.06275,1.0628,46000000.0
2009-11-27 19:42:00,1.0628,1.06315,1.06275,1.06315,96600000.0
2009-11-27 19:43:00,1.06315,1.06315,1.063,1.063,91800000.0
2009-11-27 19:44:00,1.063,1.063,1.0629,1.0629,73300000.0
2009-11-27 19:45:00,1.0629,1.0629,1.06255,1.0626,123800000.0
2009-11-27 19:46:00,1.0626,1.0626,1.0625,1.0625,70900000.0
2009-11-27 19:47:00,1.0625,1.0625,1.0624,1.0624,192800000.0
2009-11-27 19:48:00,1.0624,1.0624,1.06235,1.0624,52000000.0
2009-11-27 19:49:00,1.0624,1.06245,1.06235,1.0624,181000000.0
2009-11-27 19:50:00,1.0624,1.0625,1.0624,1.0625,65300000.0
2009-11-27 19:51:00,1.0625,1.06255,1.0624,1.0625,75000000.0
2009-11-27 19:52:00,1.06245,1.06245,1.0622,1.0622,145300000.0
2009-11-27 19:53:00,1.06225,1.06235,1.06225,1.06235,91400000.0
2009-11-27 19:54:00,1.06235,1.06235,1.0621,1.06215,128300000.0
2009-11-27 19:55:00,1.06225,1.06225,1.06195,1.0622,207000000.0
2009-11-27 19:56:00,1.06225,1.0623,1.06205,1.06225,199100000.0
2009-11-27 19:57:00,1.06225,1.06225,1.06215,1.0622,25600000.0
2009-11-27 19:58:00,1.0622,1.0623,1.06215,1.06225,36700000.0
2009-11-27 19:59:00,1.06225,1.0626,1.0622,1.06255,165200000.0
2009-11-27 20:00:00,1.0625,1.06295,1.0625,1.0629,144100000.0
2009-11-27 20:01:00,1.0629,1.0629,1.0628,1.06285,64300000.0
2009-11-27 20:02:00,1.06285,1.0629,1.0627,1.0628,156700000.0
2009-11-27 20:03:00,1.0628,1.06315,1.06265,1.0629,209400000.0
2009-11-27 20:04:00,1.0629,1.06305,1.06275,1.063,141700001.0
2009-11-27 20:05:00,1.063,1.06315,1.06285,1.06285,174000002.0
2009-11-27 20:06:00,1.06285,1.0629,1.06275,1.06275,87100000.0
2009-11-27 20:07:00,1.06275,1.0629,1.0627,1.06275,41200000.0
2009-11-27 20:08:00,1.06275,1.06275,1.0625,1.0627,139900000.0
2009-11-27 20:09:00,1.06275,1.0628,1.0627,1.0627,113900000.0
2009-11-27 20:10:00,1.06275,1.0628,1.0626,1.0626,78600000.0
2009-11-27 20:11:00,1.06255,1.0626,1.0623,1.0623,35600000.0
2009-11-27 20:12:00,1.0623,1.0623,1.06225,1.06225,22400000.0
2009-11-27 20:13:00,1.0622,1.0623,1.0622,1.0623,17600000.0
2009-11-27 20:14:00,1.0623,1.0623,1.0621,1.0622,47000000.0
2009-11-27 20:15:00,1.0622,1.06235,1.06215,1.0623,107300000.0
2009-11-27 20:16:00,1.06225,1.0624,1.06225,1.06235,73600000.0
2009-11-27 20:17:00,1.06225,1.06235,1.06225,1.0623,17600000.0
2009-11-27 20:18:00,1.06225,1.06235,1.06225,1.0623,17600000.0
2009-11-27 20:19:00,1.06225,1.06245,1.0622,1.0623,88700000.0
2009-11-27 20:20:00,1.06225,1.06235,1.06225,1.06235,36800000.0
2009-11-27 20:21:00,1.06235,1.06245,1.06225,1.0624,54800000.0
2009-11-27 20:22:00,1.06235,1.06245,1.06215,1.06215,40900000.0
2009-11-27 20:23:00,1.0622,1.0623,1.0622,1.06225,16000000.0
2009-11-27 20:24:00,1.0623,1.06235,1.06215,1.06225,32000000.0
2009-11-27 20:25:00,1.0622,1.0624,1.0622,1.0624,38400000.0
2009-11-27 20:26:00,1.0624,1.0624,1.0621,1.0622,18600000.0
2009-11-27 20:27:00,1.06225,1.06235,1.06215,1.06235,32000000.0
2009-11-27 20:28:00,1.06235,1.06235,1.0622,1.0623,33600000.0
2009-11-27 20:29:00,1.06225,1.06225,1.06205,1.0622,11200000.0
2009-11-27 20:30:00,1.0622,1.06225,1.062,1.0621,18400000.0
2009-11-27 20:31:00,1.06205,1.06205,1.0609,1.06105,150200000.0
2009-11-27 20:32:00,1.06105,1.06115,1.06105,1.06115,54200000.0
2009-11-27 20:33:00,1.06115,1.06145,1.06115,1.06115,79300000.0
2009-11-27 20:34:00,1.06115,1.06115,1.061,1.061,32000000.0
2009-11-27 20:35:00,1.06105,1.06135,1.06105,1.06135,18600000.0
2009-11-27 20:36:00,1.0615,1.0615,1.06125,1.06135,25000000.0
2009-11-27 20:37:00,1.06135,1.06135,1.0612,1.0612,82400000.0
2009-11-27 20:38:00,1.0612,1.0612,1.06085,1.06105,119700000.0
2009-11-27 20:39:00,1.06105,1.06105,1.06045,1.0605,65600000.0
2009-11-27 20:40:00,1.06045,1.06045,1.06005,1.06035,180300000.0
2009-11-27 20:41:00,1.06035,1.0604,1.06025,1.0604,139200000.0
2009-11-27 20:42:00,1.0604,1.06045,1.0603,1.06045,76000000.0
2009-11-27 20:43:00,1.06025,1.0604,1.06,1.06025,98300000.0
2009-11-27 20:44:00,1.0602,1.06035,1.06015,1.0602,42400000.0
2009-11-27 20:45:00,1.0602,1.0602,1.0602,1.0602,2300000.0
2009-11-27 20:46:00,1.06025,1.06025,1.0601,1.0602,71700000.0
2009-11-27 20:47:00,1.0602,1.0602,1.0602,1.0602,9300000.0
2009-11-27 20:48:00,1.06025,1.06025,1.0602,1.06025,35000000.0
2009-11-27 20:49:00,1.06025,1.0603,1.0602,1.0602,20700000.0
2009-11-27 20:50:00,1.0602,1.0603,1.0601,1.0602,50700000.0
2009-11-27 20:51:00,1.0602,1.06035,1.06015,1.06015,25500000.0
2009-11-27 20:52:00,1.06015,1.0603,1.06015,1.0602,25100000.0
2009-11-27 20:53:00,1.06025,1.06025,1.0597,1.0598,177000000.0
2009-11-27 20:54:00,1.05985,1.05985,1.05985,1.05985,12400000.0
2009-11-27 20:55:00,1.0598,1.0598,1.0598,1.0598,1500000.0
2009-11-27 20:56:00,1.05985,1.05985,1.05955,1.0596,16000000.0
2009-11-27 20:57:00,1.0596,1.0597,1.0596,1.0597,39700000.0
2009-11-27 20:58:00,1.0597,1.0598,1.0596,1.0598,73900000.0
2009-11-27 20:59:00,1.05995,1.0601,1.0597,1.0599,126500000.0
2009-11-27 21:00:00,1.0599,1.06025,1.0596,1.06025,433599999.0
2009-11-27 21:01:00,1.0602,1.06045,1.0602,1.06035,99100001.0
2009-11-27 21:02:00,1.06035,1.06035,1.05995,1.0602,84200000.0
2009-11-27 21:03:00,1.0602,1.0604,1.05985,1.06,122100000.0
2009-11-27 21:04:00,1.0601,1.0601,1.05985,1.06005,77100000.0
2009-11-27 21:05:00,1.06,1.0603,1.0598,1.06015,108500000.0
2009-11-27 21:06:00,1.0601,1.0602,1.0601,1.0602,45000000.0
2009-11-27 21:07:00,1.0602,1.0605,1.0602,1.0605,103600000.0
2009-11-27 21:08:00,1.06065,1.06075,1.06065,1.0607,56900000.0
2009-11-27 21:09:00,1.0607,1.0611,1.0607,1.0609,82400000.0
2009-11-27 21:10:00,1.0609,1.0609,1.06075,1.06075,146200000.0
2009-11-27 21:11:00,1.0609,1.06105,1.0609,1.06105,58700000.0
2009-11-27 21:12:00,1.06105,1.06105,1.06105,1.06105,10800000.0
2009-11-27 21:13:00,1.06105,1.06105,1.06055,1.06065,134700000.0
2009-11-27 21:14:00,1.06065,1.061,1.06065,1.0607,71800000.0
2009-11-27 21:15:00,1.0607,1.06095,1.06065,1.06095,118400000.0
2009-11-27 21:16:00,1.0612,1.0613,1.06095,1.06105,147100000.0
2009-11-27 21:17:00,1.06105,1.06105,1.06105,1.06105,142200000.0
2009-11-27 21:18:00,1.06105,1.0612,1.06105,1.0612,180600000.0
2009-11-27 21:19:00,1.0612,1.0613,1.0611,1.0611,36100000.0
2009-11-27 21:20:00,1.06115,1.06115,1.061,1.061,64500000.0
2009-11-27 21:21:00,1.061,1.06175,1.061,1.06145,149000000.0
2009-11-27 21:22:00,1.06145,1.06145,1.06145,1.06145,150300000.0
2009-11-27 21:23:00,1.06145,1.0615,1.06145,1.06145,124100000.0
2009-11-27 21:24:00,1.06145,1.06145,1.06145,1.06145,51400000.0
2009-11-27 21:25:00,1.06145,1.0615,1.0614,1.0615,47500000.0
2009-11-27 21:26:00,1.06145,1.06145,1.06145,1.06145,1000000.0
2009-11-27 21:27:00,1.06103,1.06107,1.06098,1.06107,8000000.0
2009-11-27 21:28:00,1.06105,1.0612,1.06097,1.0612,16000000.0
2009-11-27 21:29:00,1.0616,1.0617,1.0615,1.06165,98500000.0
2009-11-27 21:30:00,1.0617,1.0619,1.0617,1.06175,123300000.0
2009-11-27 21:31:00,1.06175,1.0623,1.06175,1.06215,89000000.0
2009-11-27 21:32:00,1.06215,1.0623,1.06215,1.0623,71300000.0
2009-11-27 21:33:00,1.0623,1.0623,1.0623,1.0623,18100000.0
2009-11-27 21:34:00,1.0623,1.06285,1.0623,1.06285,121000000.0
2009-11-27 21:35:00,1.06285,1.063,1.06265,1.063,94900000.0
2009-11-27 21:36:00,1.06295,1.06295,1.06285,1.06285,75400000.0
2009-11-27 21:37:00,1.06285,1.06285,1.0621,1.06225,130400000.0
2009-11-27 21:38:00,1.0623,1.0624,1.06205,1.06225,100400000.0
2009-11-27 21:39:00,1.06213,1.06225,1.06213,1.06225,6400000.0
2009-11-27 21:40:00,1.0623,1.0623,1.0622,1.0622,38200000.0
2009-11-27 21:41:00,1.0622,1.0622,1.06215,1.06215,28000000.0
2009-11-27 21:42:00,1.0621,1.0621,1.06175,1.06175,34100000.0
2009-11-27 21:43:00,1.06175,1.0623,1.06175,1.06225,147800000.0
2009-11-27 21:44:00,1.06225,1.0623,1.06185,1.0622,77400000.0
2009-11-27 21:45:00,1.06225,1.06225,1.0619,1.06215,88000000.0
2009-11-27 21:46:00,1.06215,1.0622,1.06215,1.0622,7100000.0
2009-11-27 21:47:00,1.0622,1.0622,1.06205,1.0621,20100000.0
2009-11-27 21:48:00,1.0621,1.0621,1.0621,1.0621,11700000.0
2009-11-27 21:49:00,1.0621,1.0621,1.06195,1.06195,17200000.0
2009-11-27 21:50:00,1.06195,1.062,1.06185,1.062,50400000.0
2009-11-27 21:51:00,1.06167,1.0617,1.06149,1.0616,135900000.0
2009-11-27 21:52:00,1.062,1.062,1.062,1.062,7700000.0
2009-11-27 21:53:00,1.062,1.062,1.06185,1.06185,41700000.0
2009-11-27 21:54:00,1.06185,1.06185,1.0616,1.06175,50900000.0
2009-11-27 21:55:00,1.06143,1.06147,1.06122,1.06141,56000000.0
2009-11-27 21:56:00,1.06175,1.06205,1.06175,1.06205,34100000.0
2009-11-27 21:57:00,1.06225,1.06235,1.0619,1.0619,56100000.0
2009-11-27 21:58:00,1.06176,1.06179,1.06176,1.06179,6400000.0
2009-11-27 21:59:00,1.06195,1.06195,1.06195,1.06195,10800000.0
2009-11-27 22:00:00,1.06195,1.06225,1.0619,1.06225,181600000.0
2009-11-27 22:01:00,1.06215,1.06215,1.06155,1.0616,124500000.0
2009-11-27 22:02:00,1.0616,1.0616,1.0614,1.0615,69400000.0
2009-11-27 22:03:00,1.06138,1.06138,1.06138,1.06138,3200000.0
2009-11-27 22:04:00,1.0615,1.0615,1.0615,1.0615,19700000.0
2009-11-27 22:05:00,1.0615,1.06155,1.0615,1.06155,18300000.0
2009-11-27 22:06:00,1.06155,1.06155,1.06155,1.06155,11000000.0
2009-11-27 22:07:00,1.06112,1.0613,1.0611,1.0613,32000000.0
2009-11-27 22:08:00,1.06142,1.06145,1.0614,1.0614,32800000.0
2009-11-27 22:09:00,1.06155,1.06155,1.06145,1.06155,41600000.0
2009-11-27 22:10:00,1.06155,1.06155,1.06145,1.06145,8200000.0
2009-11-27 22:11:00,1.0614,1.06165,1.0614,1.0615,41800000.0
2009-11-27 22:12:00,1.0615,1.0615,1.0615,1.0615,3200000.0
2009-11-27 22:13:00,1.06155,1.06155,1.06155,1.06155,5700000.0
2009-11-27 22:14:00,1.06155,1.06165,1.06155,1.06165,5400000.0
2009-11-27 22:15:00,1.06165,1.06165,1.0616,1.0616,2000000.0
2009-11-27 22:16:00,1.0615,1.0615,1.06145,1.0615,13400000.0
2009-11-27 22:17:00,1.06133,1.06133,1.06118,1.06121,8000000.0
2009-11-27 22:18:00,1.0615,1.0615,1.06145,1.06145,10800000.0
2009-11-27 22:19:00,1.0615,1.0615,1.06145,1.06145,12600000.0
2009-11-27 22:20:00,1.0615,1.0615,1.0615,1.0615,6600000.0
2009-11-27 22:21:00,1.0615,1.062,1.0615,1.062,14600000.0
2009-11-27 22:22:00,1.0619,1.0619,1.0619,1.0619,4000000.0
2009-11-27 22:23:00,1.062,1.062,1.0616,1.06165,21700000.0
2009-11-27 22:24:00,1.06165,1.06165,1.0615,1.0615,36700000.0
2009-11-27 22:25:00,1.0615,1.0615,1.0615,1.0615,5000000.0
2009-11-27 22:26:00,1.06155,1.06155,1.06145,1.06145,6700000.0
2009-11-27 22:27:00,1.06145,1.06145,1.06145,1.06145,1000000.0
2009-11-27 22:28:00,1.06155,1.06195,1.0615,1.0615,95000000.0
2009-11-27 22:29:00,1.0616,1.0619,1.0615,1.06155,79800000.0
2009-11-27 22:30:00,1.0616,1.0616,1.0616,1.0616,6400000.0
2009-11-27 22:31:00,1.0616,1.06165,1.0615,1.06165,19500000.0
2009-11-27 22:32:00,1.06175,1.06185,1.06115,1.06135,49100000.0
2009-11-27 22:33:00,1.0611,1.0612,1.061,1.0612,38600000.0
2009-11-27 22:34:00,1.0612,1.0612,1.0609,1.0611,27500000.0
2009-11-27 22:35:00,1.0611,1.06115,1.06065,1.0608,43700000.0
2009-11-27 22:36:00,1.0608,1.0608,1.06065,1.0607,25300000.0
2009-11-27 22:37:00,1.06057,1.06057,1.0605,1.0605,10200000.0
2009-11-27 22:38:00,1.06065,1.0607,1.06065,1.0607,9600000.0
2009-11-27 22:39:00,1.0607,1.0609,1.0607,1.0609,29600000.0
2009-11-27 22:40:00,1.0609,1.0609,1.06085,1.06085,4000000.0
2009-11-27 22:41:00,1.06085,1.0611,1.06085,1.0609,13200000.0
2009-11-27 22:42:00,1.06075,1.06095,1.06075,1.06095,16100000.0
2009-11-27 22:43:00,1.06074,1.06081,1.06056,1.06063,43400000.0
2009-11-27 22:44:00,1.06095,1.06095,1.0607,1.06075,28500000.0
2009-11-27 22:45:00,1.0608,1.0608,1.06055,1.06055,11800000.0
2009-11-27 22:46:00,1.06011,1.06041,1.06007,1.06007,35500000.0
2009-11-27 22:47:00,1.06007,1.06034,1.06007,1.06011,33900000.0
2009-11-27 22:48:00,1.06065,1.06075,1.06065,1.06075,16600000.0
2009-11-27 22:49:00,1.0608,1.0609,1.0607,1.0607,5600000.0
2009-11-27 22:50:00,1.06085,1.061,1.06085,1.061,7600000.0
2009-11-27 22:51:00,1.061,1.06105,1.061,1.06105,9100000.0
2009-11-27 22:52:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2009-11-27 22:53:00,1.06059,1.06087,1.06059,1.06087,21800000.0
2009-11-27 22:54:00,1.0611,1.0613,1.0611,1.0613,11800000.0
2009-11-27 22:55:00,1.06135,1.06135,1.06135,1.06135,4000000.0
2009-11-27 22:56:00,1.06135,1.06135,1.06135,1.06135,1000000.0
2009-11-27 22:57:00,1.06135,1.0615,1.06135,1.0615,14600000.0
2009-11-27 22:58:00,1.0615,1.0616,1.0615,1.06155,16000000.0
2009-11-27 22:59:00,1.06145,1.06145,1.061,1.06105,24400000.0
2009-11-27 23:00:00,1.0611,1.06155,1.0611,1.06155,14400000.0
2009-11-27 23:01:00,1.06135,1.06155,1.06135,1.06145,12000000.0
2009-11-27 23:02:00,1.06076,1.06113,1.06076,1.06113,28200000.0
2009-11-27 23:03:00,1.06145,1.06145,1.06145,1.06145,1000000.0
2009-11-27 23:04:00,1.06145,1.06145,1.06145,1.06145,2000000.0
2009-11-27 23:05:00,1.06145,1.06145,1.06145,1.06145,2000000.0
2009-11-27 23:06:00,1.06082,1.06123,1.06082,1.06123,28600000.0
2009-11-27 23:07:00,1.0609,1.06118,1.06087,1.06087,7200000.0
2009-11-27 23:08:00,1.06145,1.0616,1.0614,1.0614,14200000.0
2009-11-27 23:09:00,1.0614,1.0616,1.0614,1.0615,14000000.0
2009-11-27 23:10:00,1.0615,1.0615,1.0615,1.0615,1000000.0
2009-11-27 23:11:00,1.06155,1.0617,1.06155,1.06165,7800000.0
2009-11-27 23:12:00,1.0617,1.0617,1.0615,1.06155,3000000.0
2009-11-27 23:13:00,1.06155,1.06155,1.06155,1.06155,1000000.0
2009-11-27 23:14:00,1.06155,1.06175,1.06145,1.06175,58600000.0
2009-11-27 23:15:00,1.06175,1.0621,1.0617,1.0621,46200000.0
2009-11-27 23:16:00,1.06215,1.06215,1.0617,1.0618,47200000.0
2009-11-27 23:17:00,1.0619,1.06195,1.0616,1.06195,28800000.0
2009-11-27 23:18:00,1.06195,1.06255,1.06195,1.06215,43900000.0
2009-11-27 23:19:00,1.06235,1.06265,1.06235,1.0626,14100000.0
2009-11-27 23:20:00,1.0626,1.0629,1.06255,1.06255,32700000.0
2009-11-27 23:21:00,1.0626,1.0631,1.06245,1.0626,26200000.0
2009-11-27 23:22:00,1.0627,1.063,1.06265,1.06265,50900000.0
2009-11-27 23:23:00,1.0627,1.0628,1.0626,1.0628,9500000.0
2009-11-27 23:24:00,1.0628,1.0629,1.06275,1.06275,16600000.0
2009-11-27 23:25:00,1.06275,1.0628,1.0627,1.0627,18400000.0
2009-11-27 23:26:00,1.0626,1.0626,1.0619,1.0623,42700000.0
2009-11-27 23:27:00,1.0623,1.0628,1.0623,1.0627,21500000.0
2009-11-27 23:28:00,1.0627,1.06325,1.0627,1.06315,39600000.0
2009-11-27 23:29:00,1.06325,1.06345,1.0632,1.06335,24000000.0
2009-11-27 23:30:00,1.0634,1.0634,1.06285,1.06285,4000000.0
2009-11-27 23:31:00,1.0629,1.06305,1.06235,1.06235,33500000.0
2009-11-27 23:32:00,1.06245,1.06255,1.06245,1.06255,18100000.0
2009-11-27 23:33:00,1.0625,1.06305,1.06245,1.06305,22600000.0
2009-11-27 23:34:00,1.06305,1.06305,1.06305,1.06305,1000000.0
2009-11-27 23:35:00,1.06271,1.06287,1.06235,1.06284,94900000.0
2009-11-27 23:36:00,1.06285,1.0629,1.06285,1.0629,2000000.0
2009-11-27 23:37:00,1.0629,1.0629,1.06285,1.06285,2000000.0
2009-11-27 23:38:00,1.06285,1.0629,1.0625,1.0625,7300000.0
2009-11-27 23:39:00,1.06245,1.06245,1.0623,1.0623,3000000.0
2009-11-27 23:40:00,1.0623,1.0623,1.0623,1.0623,2600000.0
2009-11-27 23:41:00,1.06195,1.06211,1.06183,1.06203,24200000.0
2009-11-27 23:42:00,1.06181,1.06199,1.06181,1.06199,64200000.0
2009-11-27 23:43:00,1.0622,1.06225,1.0622,1.06225,2700000.0
2009-11-27 23:44:00,1.0621,1.06231,1.0621,1.06231,32200000.0
2009-11-27 23:45:00,1.06225,1.0628,1.06205,1.0622,16200000.0
2009-11-27 23:46:00,1.0623,1.0623,1.0622,1.0622,8600000.0
2009-11-27 23:47:00,1.0621,1.0625,1.0621,1.0625,9700000.0
2009-11-27 23:48:00,1.0625,1.0626,1.0625,1.0626,6000000.0
2009-11-27 23:49:00,1.0626,1.0626,1.0626,1.0626,1000000.0
2009-11-27 23:50:00,1.06228,1.06245,1.06202,1.06236,89900000.0
2009-11-27 23:51:00,1.06229,1.06244,1.06212,1.06215,63300000.0
2009-11-27 23:52:00,1.06232,1.06244,1.06204,1.0624,61900000.0
2009-11-27 23:53:00,1.0626,1.0626,1.06185,1.06185,6000000.0
2009-11-27 23:54:00,1.0623,1.0623,1.0617,1.062,7200000.0
2009-11-27 23:55:00,1.0618,1.0618,1.0618,1.0618,1000000.0
2009-11-27 23:56:00,1.06225,1.06255,1.06185,1.06185,10200000.0
2009-11-27 23:57:00,1.0626,1.0626,1.0618,1.062,8200000.0
2009-11-27 23:58:00,1.0629,1.0629,1.0618,1.06242,5000000.0
2009-11-27 23:59:00,1.06155,1.0616,1.0614,1.0614,11000000.0
2009-11-30 00:00:00,1.0601,1.06011,1.0601,1.06011,163800000.0
2009-11-30 00:01:00,1.06009,1.06011,1.06007,1.0601,163800000.0
2009-11-30 00:02:00,1.06008,1.06008,1.05999,1.06005,163800000.0
2009-11-30 00:03:00,1.05945,1.05964,1.05925,1.05941,163800000.0
2009-11-30 00:04:00,1.05946,1.05947,1.05941,1.05942,163800000.0
2009-11-30 00:05:00,1.05941,1.05947,1.05898,1.05914,163800000.0
2009-11-30 00:06:00,1.0592,1.0592,1.05904,1.05908,163800000.0
2009-11-30 00:07:00,1.05901,1.05929,1.05901,1.05926,163800000.0
2009-11-30 00:08:00,1.05928,1.05928,1.05901,1.0591,163800000.0
2009-11-30 00:09:00,1.05906,1.06031,1.05906,1.0592,163800000.0
2009-11-30 00:10:00,1.05936,1.05947,1.05925,1.05941,163800000.0
2009-11-30 00:11:00,1.0594,1.05947,1.05936,1.05947,163800000.0
2009-11-30 00:12:00,1.05949,1.05955,1.05939,1.05939,163800000.0
2009-11-30 00:13:00,1.05939,1.05948,1.05934,1.0594,163800000.0
2009-11-30 00:14:00,1.05938,1.05948,1.05933,1.05933,163800000.0
2009-11-30 00:15:00,1.05932,1.05945,1.05931,1.05933,163800000.0
2009-11-30 00:16:00,1.05931,1.05932,1.05927,1.05932,163800000.0
2009-11-30 00:17:00,1.05926,1.05934,1.05875,1.05875,163800000.0
2009-11-30 00:18:00,1.05873,1.05888,1.05872,1.05888,163800000.0
2009-11-30 00:19:00,1.05888,1.05892,1.05885,1.05886,163800000.0
2009-11-30 00:20:00,1.05869,1.05869,1.05849,1.05849,163800000.0
2009-11-30 00:21:00,1.0586,1.05957,1.0586,1.05952,163800000.0
2009-11-30 00:22:00,1.05954,1.05954,1.05943,1.05943,163800000.0
2009-11-30 00:23:00,1.05956,1.06016,1.05956,1.06008,163800000.0
2009-11-30 00:24:00,1.06011,1.06021,1.06001,1.06004,163800000.0
2009-11-30 00:25:00,1.06013,1.06035,1.05996,1.06035,163800000.0
2009-11-30 00:26:00,1.06037,1.06043,1.06014,1.06015,163800000.0
2009-11-30 00:27:00,1.06015,1.06041,1.06015,1.06033,163800000.0
2009-11-30 00:28:00,1.06032,1.06057,1.05952,1.05952,163800000.0
2009-11-30 00:29:00,1.0595,1.0595,1.05905,1.05909,163800000.0
2009-11-30 00:30:00,1.0591,1.05918,1.05904,1.05912,163800000.0
2009-11-30 00:31:00,1.05914,1.05936,1.059,1.05936,163800000.0
2009-11-30 00:32:00,1.05937,1.05985,1.05914,1.05936,163800000.0
2009-11-30 00:33:00,1.05936,1.05968,1.05935,1.05968,163800000.0
2009-11-30 00:34:00,1.05967,1.05973,1.05964,1.05964,163800000.0
2009-11-30 00:35:00,1.05963,1.05987,1.05963,1.05971,163800000.0
2009-11-30 00:36:00,1.05972,1.05977,1.05972,1.05977,163800000.0
2009-11-30 00:37:00,1.05976,1.05976,1.05968,1.05971,163800000.0
2009-11-30 00:38:00,1.05971,1.05973,1.0597,1.0597,163800000.0
2009-11-30 00:39:00,1.0597,1.05972,1.05968,1.05972,163800000.0
2009-11-30 00:40:00,1.05973,1.05976,1.05963,1.05963,163800000.0
2009-11-30 00:41:00,1.05964,1.05965,1.05954,1.05954,163800000.0
2009-11-30 00:42:00,1.05954,1.05955,1.05951,1.05953,163800000.0
2009-11-30 00:43:00,1.05953,1.05953,1.0593,1.05932,163800000.0
2009-11-30 00:44:00,1.05931,1.0596,1.05931,1.05959,163800000.0
2009-11-30 00:45:00,1.05958,1.05962,1.05942,1.05951,163800000.0
2009-11-30 00:46:00,1.05966,1.06002,1.05949,1.05951,163800000.0
2009-11-30 00:47:00,1.05956,1.05966,1.05951,1.05951,163800000.0
2009-11-30 00:48:00,1.05955,1.05958,1.05951,1.05953,163800000.0
2009-11-30 00:49:00,1.05951,1.05957,1.05947,1.05957,163800000.0
2009-11-30 00:50:00,1.05961,1.05963,1.05951,1.05952,163800000.0
2009-11-30 00:51:00,1.0595,1.05957,1.05948,1.05949,163800000.0
2009-11-30 00:52:00,1.05944,1.05947,1.05935,1.05941,163800000.0
2009-11-30 00:53:00,1.05938,1.05953,1.05938,1.05951,163800000.0
2009-11-30 00:54:00,1.05948,1.05953,1.0594,1.0594,163800000.0
2009-11-30 00:55:00,1.0594,1.05945,1.05922,1.05934,163800000.0
2009-11-30 00:56:00,1.05933,1.05962,1.05921,1.05921,163800000.0
2009-11-30 00:57:00,1.05922,1.05943,1.05922,1.05935,163800000.0
2009-11-30 00:58:00,1.05938,1.05969,1.05938,1.05957,163800000.0
2009-11-30 00:59:00,1.05956,1.05961,1.05952,1.05956,163800000.0
2009-11-30 01:00:00,1.05945,1.06009,1.05917,1.05994,163800000.0
2009-11-30 01:01:00,1.05995,1.06054,1.05995,1.06038,163800000.0
2009-11-30 01:02:00,1.06036,1.06036,1.05996,1.05996,163800000.0
2009-11-30 01:03:00,1.05997,1.0602,1.05994,1.06009,163800000.0
2009-11-30 01:04:00,1.06013,1.06015,1.05978,1.05992,163800000.0
2009-11-30 01:05:00,1.06008,1.06028,1.05988,1.06025,163800000.0
2009-11-30 01:06:00,1.06021,1.06047,1.06003,1.06007,163800000.0
2009-11-30 01:07:00,1.06004,1.06035,1.0598,1.05994,163800000.0
2009-11-30 01:08:00,1.05999,1.06016,1.05996,1.05996,163800000.0
2009-11-30 01:09:00,1.05981,1.06002,1.05981,1.05987,163800000.0
2009-11-30 01:10:00,1.05996,1.05996,1.05947,1.05961,163800000.0
2009-11-30 01:11:00,1.05963,1.0597,1.05963,1.05964,163800000.0
2009-11-30 01:12:00,1.05966,1.0597,1.05958,1.05958,163800000.0
2009-11-30 01:13:00,1.05956,1.05973,1.05953,1.05967,163800000.0
2009-11-30 01:14:00,1.05966,1.05974,1.05945,1.05945,163800000.0
2009-11-30 01:15:00,1.05944,1.05984,1.05944,1.05984,163800000.0
2009-11-30 01:16:00,1.05985,1.06015,1.05958,1.05993,163800000.0
2009-11-30 01:17:00,1.05992,1.06002,1.05977,1.06001,163800000.0
2009-11-30 01:18:00,1.06003,1.06008,1.06001,1.06004,163800000.0
2009-11-30 01:19:00,1.06002,1.06067,1.06,1.06066,163800000.0
2009-11-30 01:20:00,1.06067,1.06067,1.06023,1.06032,163800000.0
2009-11-30 01:21:00,1.06031,1.06067,1.06015,1.06019,163800000.0
2009-11-30 01:22:00,1.06014,1.06036,1.05994,1.06036,163800000.0
2009-11-30 01:23:00,1.06035,1.06059,1.06035,1.06058,163800000.0
2009-11-30 01:24:00,1.0606,1.06071,1.06023,1.06034,163800000.0
2009-11-30 01:25:00,1.06032,1.06034,1.06016,1.06024,163800000.0
2009-11-30 01:26:00,1.06023,1.06042,1.06005,1.06005,163800000.0
2009-11-30 01:27:00,1.06011,1.06035,1.06011,1.06031,163800000.0
2009-11-30 01:28:00,1.06026,1.06029,1.06022,1.06028,163800000.0
2009-11-30 01:29:00,1.06028,1.0604,1.06028,1.0604,163800000.0
2009-11-30 01:30:00,1.06036,1.06064,1.06021,1.06056,163800000.0
2009-11-30 01:31:00,1.06057,1.06058,1.0603,1.06053,163800000.0
2009-11-30 01:32:00,1.06054,1.06056,1.06049,1.06056,163800000.0
2009-11-30 01:33:00,1.06055,1.06055,1.0602,1.06029,163800000.0
2009-11-30 01:34:00,1.06028,1.06033,1.06028,1.06031,163800000.0
2009-11-30 01:35:00,1.06028,1.06028,1.05948,1.05984,163800000.0
2009-11-30 01:36:00,1.05983,1.05983,1.05959,1.05966,163800000.0
2009-11-30 01:37:00,1.05964,1.05965,1.05949,1.05961,163800000.0
2009-11-30 01:38:00,1.05962,1.05963,1.05909,1.0591,163800000.0
2009-11-30 01:39:00,1.0591,1.05912,1.05899,1.05901,163800000.0
2009-11-30 01:40:00,1.059,1.05926,1.059,1.05926,163800000.0
2009-11-30 01:41:00,1.05923,1.05923,1.05909,1.05909,163800000.0
2009-11-30 01:42:00,1.0591,1.0591,1.05902,1.05902,163800000.0
2009-11-30 01:43:00,1.05902,1.0591,1.05869,1.05909,163800000.0
2009-11-30 01:44:00,1.05906,1.05919,1.05906,1.05919,163800000.0
2009-11-30 01:45:00,1.0592,1.05924,1.05913,1.05913,163800000.0
2009-11-30 01:46:00,1.05913,1.05918,1.05907,1.05912,163800000.0
2009-11-30 01:47:00,1.05911,1.05914,1.05911,1.05912,163800000.0
2009-11-30 01:48:00,1.0591,1.05918,1.0591,1.05918,163800000.0
2009-11-30 01:49:00,1.0592,1.0592,1.05891,1.05911,163800000.0
2009-11-30 01:50:00,1.05911,1.05915,1.05908,1.05908,163800000.0
2009-11-30 01:51:00,1.05909,1.05914,1.05907,1.05907,163800000.0
2009-11-30 01:52:00,1.05895,1.05913,1.05888,1.05909,163800000.0
2009-11-30 01:53:00,1.05909,1.05923,1.05906,1.0592,163800000.0
2009-11-30 01:54:00,1.05918,1.0598,1.05914,1.05926,163800000.0
2009-11-30 01:55:00,1.05916,1.06008,1.0587,1.05956,163800000.0
2009-11-30 01:56:00,1.05958,1.05958,1.05935,1.05935,163800000.0
2009-11-30 01:57:00,1.05934,1.0595,1.05909,1.05941,163800000.0
2009-11-30 01:58:00,1.05939,1.05946,1.05923,1.05943,163800000.0
2009-11-30 01:59:00,1.05953,1.05978,1.05953,1.0597,163800000.0
2009-11-30 02:00:00,1.05935,1.05995,1.0589,1.0598,163800000.0
2009-11-30 02:01:00,1.05985,1.06065,1.05985,1.0602,106500000.0
2009-11-30 02:02:00,1.06025,1.06045,1.06015,1.06025,38000000.0
2009-11-30 02:03:00,1.06025,1.06035,1.0601,1.06025,37000000.0
2009-11-30 02:04:00,1.06025,1.06025,1.05965,1.05995,35300000.0
2009-11-30 02:05:00,1.05985,1.06035,1.05985,1.06015,36300000.0
2009-11-30 02:06:00,1.06015,1.0606,1.05995,1.05995,68800000.0
2009-11-30 02:07:00,1.06005,1.06015,1.0597,1.06,57200000.0
2009-11-30 02:08:00,1.06005,1.06025,1.05985,1.06005,81400000.0
2009-11-30 02:09:00,1.06005,1.06005,1.05985,1.05985,15100000.0
2009-11-30 02:10:00,1.05985,1.05985,1.05935,1.05965,54300000.0
2009-11-30 02:11:00,1.05955,1.05975,1.05955,1.05955,14200000.0
2009-11-30 02:12:00,1.05965,1.05965,1.05955,1.05955,12400000.0
2009-11-30 02:13:00,1.05965,1.05965,1.05955,1.0596,18400000.0
2009-11-30 02:14:00,1.05955,1.05955,1.05935,1.05935,56000000.0
2009-11-30 02:15:00,1.05935,1.0598,1.05935,1.0598,56700000.0
2009-11-30 02:16:00,1.0598,1.0602,1.05945,1.05985,100700000.0
2009-11-30 02:17:00,1.05985,1.06015,1.05965,1.06015,53200000.0
2009-11-30 02:18:00,1.06005,1.06015,1.05995,1.0601,17400000.0
2009-11-30 02:19:00,1.0601,1.06075,1.05975,1.06065,89700000.0
2009-11-30 02:20:00,1.06065,1.06065,1.0601,1.0604,70600000.0
2009-11-30 02:21:00,1.0602,1.06075,1.06005,1.06015,62300000.0
2009-11-30 02:22:00,1.06005,1.0603,1.0598,1.0603,39900000.0
2009-11-30 02:23:00,1.0603,1.06055,1.0603,1.06055,28100000.0
2009-11-30 02:24:00,1.06065,1.06075,1.06015,1.0604,43600000.0
2009-11-30 02:25:00,1.0602,1.06045,1.06015,1.06015,37900000.0
2009-11-30 02:26:00,1.06015,1.06035,1.05985,1.05995,61100000.0
2009-11-30 02:27:00,1.05995,1.06035,1.05995,1.06035,36700000.0
2009-11-30 02:28:00,1.06035,1.06035,1.06005,1.0602,15600000.0
2009-11-30 02:29:00,1.06025,1.06045,1.0602,1.06045,14600000.0
2009-11-30 02:30:00,1.06025,1.06065,1.06015,1.06055,54100000.0
2009-11-30 02:31:00,1.06055,1.06055,1.06025,1.06045,27400000.0
2009-11-30 02:32:00,1.06045,1.06045,1.0604,1.06045,26800000.0
2009-11-30 02:33:00,1.06045,1.06045,1.06015,1.0602,41700000.0
2009-11-30 02:34:00,1.0602,1.06025,1.0602,1.0602,19600000.0
2009-11-30 02:35:00,1.0602,1.0602,1.05955,1.05975,104500000.0
2009-11-30 02:36:00,1.05975,1.05975,1.05955,1.05955,53300000.0
2009-11-30 02:37:00,1.05955,1.05955,1.05945,1.05955,61100000.0
2009-11-30 02:38:00,1.05955,1.05955,1.0589,1.059,45500000.0
2009-11-30 02:39:00,1.05905,1.05905,1.0589,1.0589,31500000.0
2009-11-30 02:40:00,1.059,1.05935,1.059,1.05925,50100000.0
2009-11-30 02:41:00,1.05925,1.05925,1.059,1.059,29300000.0
2009-11-30 02:42:00,1.05895,1.059,1.05895,1.05895,24500000.0
2009-11-30 02:43:00,1.05895,1.05905,1.05855,1.05905,33300000.0
2009-11-30 02:44:00,1.05905,1.05915,1.05895,1.05915,16900000.0
2009-11-30 02:45:00,1.05925,1.05935,1.05915,1.05915,43700000.0
2009-11-30 02:46:00,1.05905,1.0592,1.05905,1.05915,10000000.0
2009-11-30 02:47:00,1.05905,1.05905,1.05905,1.05905,6600000.0
2009-11-30 02:48:00,1.059,1.0592,1.059,1.05915,9400000.0
2009-11-30 02:49:00,1.05915,1.05915,1.0588,1.05905,23800000.0
2009-11-30 02:50:00,1.05905,1.05905,1.05905,1.05905,3000000.0
2009-11-30 02:51:00,1.05905,1.05905,1.05895,1.05895,9000000.0
2009-11-30 02:52:00,1.05895,1.05905,1.05875,1.059,79800000.0
2009-11-30 02:53:00,1.059,1.0591,1.059,1.0591,30300000.0
2009-11-30 02:54:00,1.0591,1.0599,1.05905,1.0591,114500000.0
2009-11-30 02:55:00,1.0592,1.06005,1.0586,1.05955,166900000.0
2009-11-30 02:56:00,1.05955,1.05955,1.0592,1.0592,31600000.0
2009-11-30 02:57:00,1.0592,1.05945,1.05895,1.0593,89200000.0
2009-11-30 02:58:00,1.05925,1.05935,1.0592,1.05935,75300000.0
2009-11-30 02:59:00,1.0595,1.0597,1.0595,1.0596,71500000.0
2009-11-30 03:00:00,1.0596,1.0596,1.0585,1.0585,125700000.0
2009-11-30 03:01:00,1.05855,1.0586,1.05805,1.05815,117600000.0
2009-11-30 03:02:00,1.05815,1.05835,1.0577,1.0579,146600000.0
2009-11-30 03:03:00,1.0579,1.058,1.0579,1.0579,55400000.0
2009-11-30 03:04:00,1.0579,1.05795,1.05775,1.05795,40400000.0
2009-11-30 03:05:00,1.05795,1.0581,1.0578,1.05785,84200000.0
2009-11-30 03:06:00,1.05785,1.05785,1.05715,1.05725,71000000.0
2009-11-30 03:07:00,1.05735,1.05735,1.0572,1.0572,28000000.0
2009-11-30 03:08:00,1.0572,1.0572,1.05645,1.05705,244300000.0
2009-11-30 03:09:00,1.05705,1.0574,1.05695,1.05695,56200000.0
2009-11-30 03:10:00,1.057,1.05725,1.05695,1.05695,61200000.0
2009-11-30 03:11:00,1.05695,1.05695,1.05655,1.0566,69600000.0
2009-11-30 03:12:00,1.05655,1.05665,1.05655,1.05655,29100000.0
2009-11-30 03:13:00,1.05655,1.0566,1.05645,1.05645,50900000.0
2009-11-30 03:14:00,1.05655,1.0566,1.0565,1.0565,98100000.0
2009-11-30 03:15:00,1.0565,1.05655,1.05605,1.0561,134800000.0
2009-11-30 03:16:00,1.0561,1.0562,1.0561,1.05615,26000000.0
2009-11-30 03:17:00,1.05615,1.0565,1.05595,1.05595,49000000.0
2009-11-30 03:18:00,1.05595,1.056,1.0551,1.0551,114000000.0
2009-11-30 03:19:00,1.0551,1.05525,1.0551,1.05515,36000000.0
2009-11-30 03:20:00,1.05515,1.0562,1.05515,1.0562,83800000.0
2009-11-30 03:21:00,1.0562,1.05645,1.0559,1.0561,105200000.0
2009-11-30 03:22:00,1.056,1.0561,1.05565,1.0557,64500000.0
2009-11-30 03:23:00,1.05575,1.0563,1.05565,1.056,124800000.0
2009-11-30 03:24:00,1.05595,1.05655,1.05595,1.05645,96500000.0
2009-11-30 03:25:00,1.0564,1.0564,1.0558,1.05605,71200000.0
2009-11-30 03:26:00,1.05615,1.0562,1.0556,1.05565,88200000.0
2009-11-30 03:27:00,1.05565,1.0559,1.05565,1.0559,64200000.0
2009-11-30 03:28:00,1.05585,1.05605,1.05585,1.05595,6800000.0
2009-11-30 03:29:00,1.05595,1.05595,1.05505,1.0552,72500000.0
2009-11-30 03:30:00,1.0553,1.0553,1.0551,1.0552,68500000.0
2009-11-30 03:31:00,1.0552,1.05535,1.05515,1.05535,43200000.0
2009-11-30 03:32:00,1.0553,1.05535,1.0553,1.05535,25600000.0
2009-11-30 03:33:00,1.0553,1.05545,1.05525,1.0553,30200000.0
2009-11-30 03:34:00,1.0553,1.0556,1.0553,1.05545,38100000.0
2009-11-30 03:35:00,1.05545,1.0557,1.0554,1.0557,62700000.0
2009-11-30 03:36:00,1.0557,1.05595,1.0557,1.05585,84600000.0
2009-11-30 03:37:00,1.05585,1.05585,1.05565,1.0558,68500000.0
2009-11-30 03:38:00,1.05585,1.05585,1.05565,1.05575,104300000.0
2009-11-30 03:39:00,1.0557,1.05595,1.05555,1.05565,53600000.0
2009-11-30 03:40:00,1.0557,1.0558,1.0555,1.05555,65400000.0
2009-11-30 03:41:00,1.05555,1.05555,1.05555,1.05555,52400000.0
2009-11-30 03:42:00,1.05565,1.05575,1.05555,1.05565,63800000.0
2009-11-30 03:43:00,1.05565,1.05605,1.05565,1.05605,89300000.0
2009-11-30 03:44:00,1.05605,1.05625,1.0558,1.05595,58500000.0
2009-11-30 03:45:00,1.056,1.0563,1.05595,1.05625,71500000.0
2009-11-30 03:46:00,1.05625,1.0563,1.0562,1.0562,14400000.0
2009-11-30 03:47:00,1.0562,1.05625,1.05605,1.05615,30400000.0
2009-11-30 03:48:00,1.05625,1.0563,1.0561,1.0561,32000000.0
2009-11-30 03:49:00,1.0561,1.0562,1.05605,1.0562,23600000.0
2009-11-30 03:50:00,1.0562,1.0569,1.0562,1.0564,116800000.0
2009-11-30 03:51:00,1.0564,1.0566,1.0562,1.0562,75900000.0
2009-11-30 03:52:00,1.05615,1.05635,1.0558,1.05635,69600000.0
2009-11-30 03:53:00,1.0564,1.0564,1.0563,1.0563,20800000.0
2009-11-30 03:54:00,1.05635,1.05635,1.05595,1.05605,44800000.0
2009-11-30 03:55:00,1.05605,1.05635,1.05595,1.05635,61800000.0
2009-11-30 03:56:00,1.0563,1.05635,1.0562,1.0562,20800000.0
2009-11-30 03:57:00,1.0562,1.0562,1.0562,1.0562,14400000.0
2009-11-30 03:58:00,1.0562,1.05635,1.0562,1.0562,46400000.0
2009-11-30 03:59:00,1.0562,1.0562,1.05585,1.05605,61200000.0
2009-11-30 04:00:00,1.05615,1.05625,1.0561,1.0561,20600000.0
2009-11-30 04:01:00,1.056,1.05625,1.05595,1.0562,139800000.0
2009-11-30 04:02:00,1.0562,1.05625,1.05565,1.05565,73400000.0
2009-11-30 04:03:00,1.0556,1.05575,1.0556,1.05575,41600000.0
2009-11-30 04:04:00,1.05575,1.05645,1.05575,1.05645,70700000.0
2009-11-30 04:05:00,1.05645,1.05655,1.05645,1.05655,31500000.0
2009-11-30 04:06:00,1.05655,1.05655,1.0565,1.05655,27600000.0
2009-11-30 04:07:00,1.0565,1.05655,1.0564,1.0564,30800000.0
2009-11-30 04:08:00,1.05645,1.05695,1.05645,1.0567,133600000.0
2009-11-30 04:09:00,1.0567,1.05675,1.0565,1.0566,50200000.0
2009-11-30 04:10:00,1.0566,1.05665,1.0564,1.05655,48700000.0
2009-11-30 04:11:00,1.05655,1.05655,1.056,1.05605,55300000.0
2009-11-30 04:12:00,1.05605,1.0561,1.056,1.056,14600000.0
2009-11-30 04:13:00,1.056,1.056,1.05585,1.05595,36900000.0
2009-11-30 04:14:00,1.05595,1.05605,1.05595,1.05605,42700000.0
2009-11-30 04:15:00,1.05605,1.05605,1.0559,1.056,48900000.0
2009-11-30 04:16:00,1.05605,1.05605,1.05595,1.05595,30900000.0
2009-11-30 04:17:00,1.056,1.0561,1.05595,1.05605,39600000.0
2009-11-30 04:18:00,1.05565,1.05595,1.05562,1.05595,26800000.0
2009-11-30 04:19:00,1.05588,1.0559,1.0557,1.0558,28100000.0
2009-11-30 04:20:00,1.05605,1.05605,1.0559,1.05595,37200000.0
2009-11-30 04:21:00,1.05595,1.05595,1.0555,1.0555,48200000.0
2009-11-30 04:22:00,1.0555,1.05565,1.0555,1.0555,35600000.0
2009-11-30 04:23:00,1.0555,1.0556,1.0555,1.0556,6400000.0
2009-11-30 04:24:00,1.05555,1.0557,1.05555,1.0557,14300000.0
2009-11-30 04:25:00,1.0557,1.05585,1.05555,1.05585,49700000.0
2009-11-30 04:26:00,1.05585,1.0559,1.0556,1.0556,39200000.0
2009-11-30 04:27:00,1.0556,1.0556,1.0555,1.0556,25600000.0
2009-11-30 04:28:00,1.0556,1.0556,1.05555,1.0556,22400000.0
2009-11-30 04:29:00,1.0556,1.0556,1.05555,1.05555,11200000.0
2009-11-30 04:30:00,1.05555,1.05555,1.05555,1.05555,3200000.0
2009-11-30 04:31:00,1.05555,1.0556,1.05555,1.0556,8000000.0
2009-11-30 04:32:00,1.0556,1.0556,1.05555,1.05555,11200000.0
2009-11-30 04:33:00,1.05555,1.05555,1.0555,1.0555,40000000.0
2009-11-30 04:34:00,1.0555,1.05565,1.05535,1.05565,80100000.0
2009-11-30 04:35:00,1.0555,1.0557,1.0555,1.0557,44500000.0
2009-11-30 04:36:00,1.0557,1.0557,1.0557,1.0557,3200000.0
2009-11-30 04:37:00,1.0557,1.0557,1.0556,1.0556,12800000.0
2009-11-30 04:38:00,1.0556,1.05565,1.0556,1.05565,26000000.0
2009-11-30 04:39:00,1.05565,1.05565,1.05555,1.0556,30400000.0
2009-11-30 04:40:00,1.05555,1.05555,1.0553,1.05555,45100000.0
2009-11-30 04:41:00,1.05555,1.05565,1.05555,1.05555,38300000.0
2009-11-30 04:42:00,1.05555,1.05555,1.0555,1.0555,57500000.0
2009-11-30 04:43:00,1.0555,1.05555,1.0555,1.05555,31000000.0
2009-11-30 04:44:00,1.05555,1.05555,1.0552,1.0552,13000000.0
2009-11-30 04:45:00,1.0554,1.05555,1.0554,1.0555,20500000.0
2009-11-30 04:46:00,1.05555,1.05575,1.05555,1.05575,10400000.0
2009-11-30 04:47:00,1.05575,1.05575,1.05575,1.05575,5000000.0
2009-11-30 04:48:00,1.05575,1.05575,1.05555,1.0556,59600000.0
2009-11-30 04:49:00,1.05555,1.05565,1.05555,1.05565,62500000.0
2009-11-30 04:50:00,1.05565,1.05565,1.05555,1.05565,51000000.0
2009-11-30 04:51:00,1.05565,1.05565,1.05555,1.05555,33200000.0
2009-11-30 04:52:00,1.05555,1.05555,1.05555,1.05555,84400000.0
2009-11-30 04:53:00,1.05555,1.05565,1.05555,1.05565,19200000.0
2009-11-30 04:54:00,1.05565,1.05585,1.05565,1.05585,19400000.0
2009-11-30 04:55:00,1.05571,1.05583,1.05562,1.0557,66500000.0
2009-11-30 04:56:00,1.05585,1.05585,1.05585,1.05585,1600000.0
2009-11-30 04:57:00,1.05575,1.0558,1.05555,1.0558,92200000.0
2009-11-30 04:58:00,1.0558,1.0558,1.05565,1.05565,20400000.0
2009-11-30 04:59:00,1.05565,1.05565,1.0555,1.0555,33600000.0
2009-11-30 05:00:00,1.0555,1.05565,1.0555,1.0556,25600000.0
2009-11-30 05:01:00,1.05565,1.05565,1.0552,1.0552,52200000.0
2009-11-30 05:02:00,1.0552,1.05525,1.05515,1.0552,20800000.0
2009-11-30 05:03:00,1.0552,1.0552,1.0552,1.0552,11200000.0
2009-11-30 05:04:00,1.05525,1.0556,1.05525,1.05525,59300000.0
2009-11-30 05:05:00,1.05525,1.05525,1.05515,1.05525,11200000.0
2009-11-30 05:06:00,1.0553,1.05535,1.0553,1.0553,15400000.0
2009-11-30 05:07:00,1.05535,1.05545,1.0553,1.05545,31000000.0
2009-11-30 05:08:00,1.05545,1.0555,1.05545,1.0555,9600000.0
2009-11-30 05:09:00,1.05555,1.0557,1.0554,1.05555,18300000.0
2009-11-30 05:10:00,1.05555,1.05565,1.05545,1.05565,37100000.0
2009-11-30 05:11:00,1.05565,1.05565,1.05545,1.0555,9000000.0
2009-11-30 05:12:00,1.0555,1.05555,1.0555,1.05555,34700000.0
2009-11-30 05:13:00,1.05555,1.05555,1.05555,1.05555,9500000.0
2009-11-30 05:14:00,1.05555,1.05575,1.0555,1.0557,39400000.0
2009-11-30 05:15:00,1.0557,1.05585,1.0557,1.05585,47800000.0
2009-11-30 05:16:00,1.05585,1.05595,1.0557,1.05595,104200000.0
2009-11-30 05:17:00,1.056,1.05605,1.056,1.056,5200000.0
2009-11-30 05:18:00,1.05605,1.05605,1.056,1.056,14600000.0
2009-11-30 05:19:00,1.056,1.056,1.05595,1.056,16200000.0
2009-11-30 05:20:00,1.056,1.056,1.056,1.056,3200000.0
2009-11-30 05:21:00,1.056,1.0561,1.056,1.05605,31200000.0
2009-11-30 05:22:00,1.05605,1.05605,1.056,1.056,31400000.0
2009-11-30 05:23:00,1.05605,1.05605,1.056,1.056,23200000.0
2009-11-30 05:24:00,1.056,1.056,1.056,1.056,14400000.0
2009-11-30 05:25:00,1.056,1.056,1.056,1.056,12800000.0
2009-11-30 05:26:00,1.056,1.056,1.056,1.056,14400000.0
2009-11-30 05:27:00,1.05605,1.05605,1.056,1.056,12800000.0
2009-11-30 05:28:00,1.056,1.056,1.056,1.056,3200000.0
2009-11-30 05:29:00,1.056,1.056,1.05595,1.05595,12800000.0
2009-11-30 05:30:00,1.05595,1.05595,1.05555,1.0556,44000000.0
2009-11-30 05:31:00,1.0556,1.0556,1.0555,1.0555,20800000.0
2009-11-30 05:32:00,1.05555,1.05575,1.05555,1.05575,55800000.0
2009-11-30 05:33:00,1.05575,1.05575,1.05575,1.05575,20400000.0
2009-11-30 05:34:00,1.0559,1.05595,1.05585,1.05585,18600000.0
2009-11-30 05:35:00,1.05585,1.05605,1.05585,1.05605,30700000.0
2009-11-30 05:36:00,1.05605,1.05605,1.0558,1.05585,108200000.0
2009-11-30 05:37:00,1.05585,1.05585,1.05575,1.05585,94200000.0
2009-11-30 05:38:00,1.05585,1.05585,1.0558,1.05585,118700000.0
2009-11-30 05:39:00,1.05585,1.05595,1.0558,1.05585,47500000.0
2009-11-30 05:40:00,1.05585,1.05595,1.05575,1.05575,78600000.0
2009-11-30 05:41:00,1.0558,1.05585,1.0558,1.05585,27200000.0
2009-11-30 05:42:00,1.05585,1.05585,1.05585,1.05585,11600000.0
2009-11-30 05:43:00,1.05585,1.05585,1.0558,1.0558,19200000.0
2009-11-30 05:44:00,1.0558,1.0558,1.0558,1.0558,4800000.0
2009-11-30 05:45:00,1.05585,1.05585,1.05585,1.05585,3000000.0
2009-11-30 05:46:00,1.05576,1.05576,1.05568,1.05568,42200000.0
2009-11-30 05:47:00,1.05558,1.05564,1.05545,1.05548,77700000.0
2009-11-30 05:48:00,1.0558,1.0558,1.0558,1.0558,4800000.0
2009-11-30 05:49:00,1.05548,1.05565,1.0554,1.0555,58400000.0
2009-11-30 05:50:00,1.0558,1.0558,1.0558,1.0558,3200000.0
2009-11-30 05:51:00,1.05559,1.0557,1.05549,1.05553,53600000.0
2009-11-30 05:52:00,1.05552,1.05568,1.05549,1.0555,86700000.0
2009-11-30 05:53:00,1.05575,1.0558,1.05565,1.0558,42000000.0
2009-11-30 05:54:00,1.05575,1.0558,1.05575,1.05575,5000000.0
2009-11-30 05:55:00,1.0558,1.0558,1.0558,1.0558,1600000.0
2009-11-30 05:56:00,1.05575,1.0558,1.0557,1.0558,12600000.0
2009-11-30 05:57:00,1.0558,1.05585,1.0558,1.05585,19900000.0
2009-11-30 05:58:00,1.05585,1.05595,1.0558,1.05595,34600000.0
2009-11-30 05:59:00,1.05585,1.05595,1.0558,1.0558,15600000.0
2009-11-30 06:00:00,1.0558,1.0559,1.0558,1.05585,35800000.0
2009-11-30 06:01:00,1.0558,1.05585,1.0553,1.0554,49400000.0
2009-11-30 06:02:00,1.0554,1.0554,1.0552,1.0552,28200000.0
2009-11-30 06:03:00,1.0552,1.05535,1.0552,1.05525,32200000.0
2009-11-30 06:04:00,1.05525,1.05545,1.05525,1.05535,38600000.0
2009-11-30 06:05:00,1.05535,1.0555,1.05515,1.05525,62900000.0
2009-11-30 06:06:00,1.05525,1.0553,1.05505,1.0553,68600000.0
2009-11-30 06:07:00,1.0553,1.0554,1.05515,1.05535,60800000.0
2009-11-30 06:08:00,1.0554,1.05565,1.0554,1.05565,19200000.0
2009-11-30 06:09:00,1.05565,1.0557,1.05535,1.05555,31400000.0
2009-11-30 06:10:00,1.05545,1.05585,1.0554,1.05585,50200000.0
2009-11-30 06:11:00,1.0558,1.0558,1.05535,1.05565,41100000.0
2009-11-30 06:12:00,1.05565,1.05565,1.0553,1.0553,25000000.0
2009-11-30 06:13:00,1.0554,1.05555,1.05535,1.05555,28900000.0
2009-11-30 06:14:00,1.0556,1.05565,1.05535,1.05545,9800000.0
2009-11-30 06:15:00,1.05545,1.05555,1.05525,1.0553,22400000.0
2009-11-30 06:16:00,1.0553,1.0556,1.0553,1.0556,12400000.0
2009-11-30 06:17:00,1.05555,1.0556,1.05525,1.05525,21200000.0
2009-11-30 06:18:00,1.05499,1.05508,1.0549,1.05508,307700001.0
2009-11-30 06:19:00,1.0553,1.0553,1.05525,1.05525,3200000.0
2009-11-30 06:20:00,1.05525,1.0553,1.05525,1.05525,6400000.0
2009-11-30 06:21:00,1.05525,1.05525,1.05525,1.05525,6400000.0
2009-11-30 06:22:00,1.05525,1.05535,1.05525,1.05535,10400000.0
2009-11-30 06:23:00,1.05535,1.05535,1.05535,1.05535,6000000.0
2009-11-30 06:24:00,1.05535,1.05535,1.0552,1.0552,13000000.0
2009-11-30 06:25:00,1.0552,1.0553,1.0552,1.05525,17700000.0
2009-11-30 06:26:00,1.05525,1.05545,1.05525,1.0554,31300000.0
2009-11-30 06:27:00,1.0554,1.0554,1.05535,1.0554,16000000.0
2009-11-30 06:28:00,1.0554,1.0554,1.0553,1.0553,27200000.0
2009-11-30 06:29:00,1.0553,1.0554,1.0553,1.0554,22400000.0
2009-11-30 06:30:00,1.0554,1.05555,1.05535,1.05555,42200000.0
2009-11-30 06:31:00,1.05555,1.05555,1.05545,1.05545,41700000.0
2009-11-30 06:32:00,1.05545,1.05595,1.05545,1.05595,56500000.0
2009-11-30 06:33:00,1.05595,1.05595,1.0555,1.05575,128200000.0
2009-11-30 06:34:00,1.05575,1.05575,1.0554,1.0554,36000000.0
2009-11-30 06:35:00,1.05545,1.0555,1.05535,1.05535,23100000.0
2009-11-30 06:36:00,1.05535,1.0554,1.0553,1.0554,24000000.0
2009-11-30 06:37:00,1.05535,1.05565,1.0553,1.05555,65100000.0
2009-11-30 06:38:00,1.05545,1.05545,1.05535,1.05535,16300000.0
2009-11-30 06:39:00,1.0554,1.05545,1.0554,1.05545,14900000.0
2009-11-30 06:40:00,1.0554,1.05545,1.0554,1.05545,26800000.0
2009-11-30 06:41:00,1.05545,1.0561,1.05545,1.0561,29500000.0
2009-11-30 06:42:00,1.0561,1.05615,1.0561,1.05615,6400000.0
2009-11-30 06:43:00,1.05615,1.05625,1.0561,1.05615,12100000.0
2009-11-30 06:44:00,1.05615,1.05625,1.05615,1.0562,16000000.0
2009-11-30 06:45:00,1.0562,1.05625,1.05615,1.05615,42100000.0
2009-11-30 06:46:00,1.0562,1.05625,1.05615,1.05625,30200000.0
2009-11-30 06:47:00,1.0562,1.0562,1.05615,1.05615,11900000.0
2009-11-30 06:48:00,1.05615,1.05615,1.05565,1.0558,64000000.0
2009-11-30 06:49:00,1.0558,1.05585,1.0558,1.05585,23700000.0
2009-11-30 06:50:00,1.05585,1.05585,1.05565,1.05565,26800000.0
2009-11-30 06:51:00,1.05565,1.0558,1.05565,1.0558,22400000.0
2009-11-30 06:52:00,1.0558,1.0558,1.05535,1.05535,23400000.0
2009-11-30 06:53:00,1.0553,1.0553,1.0552,1.0552,6400000.0
2009-11-30 06:54:00,1.05525,1.0553,1.05515,1.05515,6800000.0
2009-11-30 06:55:00,1.05515,1.05515,1.0551,1.0551,27600000.0
2009-11-30 06:56:00,1.05515,1.0552,1.05515,1.0552,9600000.0
2009-11-30 06:57:00,1.05525,1.0561,1.05525,1.05605,87500000.0
2009-11-30 06:58:00,1.056,1.05605,1.05585,1.05585,100200000.0
2009-11-30 06:59:00,1.05585,1.05605,1.05585,1.056,53600000.0
2009-11-30 07:00:00,1.056,1.056,1.0556,1.0556,61600000.0
2009-11-30 07:01:00,1.05555,1.0559,1.0553,1.05565,155700000.0
2009-11-30 07:02:00,1.05565,1.05565,1.05555,1.05565,29800000.0
2009-11-30 07:03:00,1.05575,1.0559,1.0553,1.0553,77400000.0
2009-11-30 07:04:00,1.05525,1.05545,1.05525,1.05545,25600000.0
2009-11-30 07:05:00,1.0554,1.0555,1.0554,1.0555,11500000.0
2009-11-30 07:06:00,1.0555,1.0557,1.0553,1.0556,90600000.0
2009-11-30 07:07:00,1.0556,1.05575,1.05555,1.05565,73500000.0
2009-11-30 07:08:00,1.05565,1.0578,1.05565,1.05775,152400000.0
2009-11-30 07:09:00,1.05775,1.05775,1.0565,1.05665,161300000.0
2009-11-30 07:10:00,1.05655,1.05665,1.05585,1.05665,136400000.0
2009-11-30 07:11:00,1.05665,1.0572,1.05665,1.05715,107800000.0
2009-11-30 07:12:00,1.05715,1.05775,1.05715,1.05755,62100000.0
2009-11-30 07:13:00,1.05755,1.0578,1.057,1.05705,56600000.0
2009-11-30 07:14:00,1.05705,1.05705,1.05635,1.05675,108200000.0
2009-11-30 07:15:00,1.05675,1.05685,1.0567,1.05685,36600000.0
2009-11-30 07:16:00,1.05685,1.05765,1.05685,1.05755,78300000.0
2009-11-30 07:17:00,1.05755,1.05775,1.05745,1.05755,31600000.0
2009-11-30 07:18:00,1.05755,1.05755,1.05745,1.05755,18100000.0
2009-11-30 07:19:00,1.05755,1.0578,1.05755,1.0578,34000000.0
2009-11-30 07:20:00,1.0578,1.05855,1.0577,1.05785,158400000.0
2009-11-30 07:21:00,1.05795,1.0581,1.0579,1.0581,54000000.0
2009-11-30 07:22:00,1.0581,1.05845,1.0581,1.05845,20800000.0
2009-11-30 07:23:00,1.05845,1.05865,1.05845,1.05865,17200000.0
2009-11-30 07:24:00,1.05855,1.05865,1.05835,1.05835,70400000.0
2009-11-30 07:25:00,1.05835,1.05835,1.0576,1.05765,186900000.0
2009-11-30 07:26:00,1.05765,1.0581,1.05755,1.0576,60900000.0
2009-11-30 07:27:00,1.0577,1.05835,1.0577,1.05835,66600000.0
2009-11-30 07:28:00,1.05835,1.05845,1.0579,1.0579,57500000.0
2009-11-30 07:29:00,1.0579,1.0579,1.0571,1.0571,101100000.0
2009-11-30 07:30:00,1.05715,1.0575,1.05705,1.05725,257200000.0
2009-11-30 07:31:00,1.05725,1.0583,1.05725,1.05795,206800000.0
2009-11-30 07:32:00,1.05795,1.0583,1.0574,1.0575,62400000.0
2009-11-30 07:33:00,1.05755,1.0582,1.05755,1.05795,161800000.0
2009-11-30 07:34:00,1.05795,1.05795,1.05755,1.05765,54000000.0
2009-11-30 07:35:00,1.05765,1.0582,1.05755,1.05815,54100000.0
2009-11-30 07:36:00,1.05815,1.0582,1.0581,1.0582,15200000.0
2009-11-30 07:37:00,1.0582,1.05835,1.05815,1.05825,34300000.0
2009-11-30 07:38:00,1.05835,1.05835,1.05815,1.0583,55200000.0
2009-11-30 07:39:00,1.05835,1.05835,1.0581,1.0582,127100000.0
2009-11-30 07:40:00,1.0583,1.05835,1.05805,1.05805,36400000.0
2009-11-30 07:41:00,1.05805,1.05805,1.058,1.058,86000000.0
2009-11-30 07:42:00,1.058,1.058,1.05745,1.05775,211100000.0
2009-11-30 07:43:00,1.0577,1.0577,1.05715,1.05725,151100000.0
2009-11-30 07:44:00,1.05725,1.0574,1.05675,1.05675,94700000.0
2009-11-30 07:45:00,1.05685,1.05715,1.05685,1.05705,33000000.0
2009-11-30 07:46:00,1.05705,1.05715,1.0569,1.05695,19000000.0
2009-11-30 07:47:00,1.0571,1.0572,1.0565,1.05665,35000000.0
2009-11-30 07:48:00,1.05685,1.05695,1.05655,1.0566,106300000.0
2009-11-30 07:49:00,1.05655,1.05655,1.0563,1.0565,50200000.0
2009-11-30 07:50:00,1.05645,1.0565,1.0563,1.0563,43000000.0
2009-11-30 07:51:00,1.0563,1.05655,1.0563,1.05655,21800000.0
2009-11-30 07:52:00,1.05655,1.05655,1.05645,1.05645,6000000.0
2009-11-30 07:53:00,1.05645,1.05675,1.05645,1.0565,31400000.0
2009-11-30 07:54:00,1.05645,1.05645,1.0563,1.05645,16400000.0
2009-11-30 07:55:00,1.05645,1.05665,1.05645,1.05665,26200000.0
2009-11-30 07:56:00,1.0567,1.05685,1.05665,1.05675,41900000.0
2009-11-30 07:57:00,1.05685,1.05685,1.0566,1.05685,35100000.0
2009-11-30 07:58:00,1.05685,1.05685,1.0567,1.05685,46500000.0
2009-11-30 07:59:00,1.05685,1.05705,1.05685,1.05705,32700000.0
2009-11-30 08:00:00,1.05695,1.05705,1.0565,1.05665,44300000.0
2009-11-30 08:01:00,1.05665,1.057,1.0563,1.0564,164900000.0
2009-11-30 08:02:00,1.05645,1.057,1.0563,1.057,73400000.0
2009-11-30 08:03:00,1.05705,1.05705,1.05645,1.05665,93400000.0
2009-11-30 08:04:00,1.05665,1.0567,1.0563,1.05655,72900000.0
2009-11-30 08:05:00,1.05645,1.05665,1.0564,1.0564,42100000.0
2009-11-30 08:06:00,1.0564,1.0564,1.05615,1.05615,43200000.0
2009-11-30 08:07:00,1.05615,1.0562,1.05595,1.05605,35400000.0
2009-11-30 08:08:00,1.05615,1.05615,1.056,1.05605,19400000.0
2009-11-30 08:09:00,1.05605,1.05605,1.05595,1.05595,31400000.0
2009-11-30 08:10:00,1.05595,1.05595,1.0559,1.0559,36800000.0
2009-11-30 08:11:00,1.0559,1.05605,1.0559,1.05595,21800000.0
2009-11-30 08:12:00,1.05595,1.05605,1.05595,1.05605,8000000.0
2009-11-30 08:13:00,1.056,1.056,1.0557,1.05575,46600000.0
2009-11-30 08:14:00,1.05575,1.05585,1.0554,1.0554,79000000.0
2009-11-30 08:15:00,1.0554,1.05565,1.0554,1.0556,54400000.0
2009-11-30 08:16:00,1.05565,1.05565,1.0552,1.0552,65600000.0
2009-11-30 08:17:00,1.05525,1.05535,1.05515,1.05515,136100000.0
2009-11-30 08:18:00,1.05515,1.05555,1.05515,1.0552,53400000.0
2009-11-30 08:19:00,1.0553,1.0553,1.05505,1.0552,37600000.0
2009-11-30 08:20:00,1.0552,1.0552,1.05515,1.05515,8800000.0
2009-11-30 08:21:00,1.05525,1.05525,1.05525,1.05525,3400000.0
2009-11-30 08:22:00,1.05525,1.0555,1.0552,1.0553,53300000.0
2009-11-30 08:23:00,1.05545,1.05565,1.05535,1.05555,29000000.0
2009-11-30 08:24:00,1.05555,1.05555,1.05555,1.05555,10000000.0
2009-11-30 08:25:00,1.05555,1.05555,1.05555,1.05555,30800000.0
2009-11-30 08:26:00,1.0556,1.0556,1.05525,1.05545,48900000.0
2009-11-30 08:27:00,1.05545,1.0556,1.05545,1.0556,28700000.0
2009-11-30 08:28:00,1.0556,1.05565,1.0556,1.0556,8200000.0
2009-11-30 08:29:00,1.0556,1.05585,1.0556,1.05585,71800000.0
2009-11-30 08:30:00,1.05585,1.05585,1.05565,1.05565,35200000.0
2009-11-30 08:31:00,1.05565,1.05565,1.05555,1.0556,46800000.0
2009-11-30 08:32:00,1.0556,1.05565,1.05555,1.05555,39500000.0
2009-11-30 08:33:00,1.05555,1.05555,1.0554,1.0554,44800000.0
2009-11-30 08:34:00,1.0554,1.0554,1.05535,1.05535,41600000.0
2009-11-30 08:35:00,1.05535,1.05535,1.0551,1.0551,32400000.0
2009-11-30 08:36:00,1.0551,1.05515,1.05505,1.05505,44800000.0
2009-11-30 08:37:00,1.05505,1.05505,1.055,1.05505,8700000.0
2009-11-30 08:38:00,1.05505,1.0551,1.05505,1.0551,17600000.0
2009-11-30 08:39:00,1.05468,1.05488,1.05448,1.05488,331099997.0
2009-11-30 08:40:00,1.0551,1.0551,1.0551,1.0551,9600000.0
2009-11-30 08:41:00,1.0551,1.0551,1.0551,1.0551,11200000.0
2009-11-30 08:42:00,1.0551,1.0551,1.0551,1.0551,1600000.0
2009-11-30 08:43:00,1.05489,1.05499,1.05449,1.05496,247400000.0
2009-11-30 08:44:00,1.0551,1.0551,1.05495,1.05495,12800000.0
2009-11-30 08:45:00,1.05495,1.0551,1.0548,1.0549,117800000.0
2009-11-30 08:46:00,1.0549,1.05495,1.05485,1.0549,48000000.0
2009-11-30 08:47:00,1.0549,1.0554,1.05485,1.05535,32700000.0
2009-11-30 08:48:00,1.0553,1.05545,1.0553,1.05535,72100000.0
2009-11-30 08:49:00,1.05535,1.0554,1.0553,1.0554,27200000.0
2009-11-30 08:50:00,1.0554,1.05545,1.05535,1.05535,34800000.0
2009-11-30 08:51:00,1.0553,1.0553,1.05525,1.05525,28900000.0
2009-11-30 08:52:00,1.05525,1.05565,1.05525,1.0556,51100000.0
2009-11-30 08:53:00,1.0556,1.0556,1.05545,1.05545,55200000.0
2009-11-30 08:54:00,1.05545,1.0561,1.05545,1.0561,64100000.0
2009-11-30 08:55:00,1.0561,1.0561,1.056,1.05605,28300000.0
2009-11-30 08:56:00,1.05605,1.0564,1.056,1.0562,75800000.0
2009-11-30 08:57:00,1.0562,1.0567,1.0562,1.0567,62900000.0
2009-11-30 08:58:00,1.0567,1.05695,1.05665,1.05695,83000000.0
2009-11-30 08:59:00,1.05695,1.05715,1.05695,1.0571,102100000.0
2009-11-30 09:00:00,1.0571,1.0571,1.057,1.05705,84200000.0
2009-11-30 09:01:00,1.05705,1.0571,1.0562,1.0563,230900000.0
2009-11-30 09:02:00,1.0563,1.0564,1.0562,1.05625,61100000.0
2009-11-30 09:03:00,1.05625,1.05625,1.056,1.056,105400000.0
2009-11-30 09:04:00,1.056,1.056,1.05575,1.05585,130400000.0
2009-11-30 09:05:00,1.05585,1.05585,1.05535,1.05535,165200000.0
2009-11-30 09:06:00,1.05535,1.05535,1.055,1.05505,251400000.0
2009-11-30 09:07:00,1.05505,1.0551,1.05495,1.055,291100000.0
2009-11-30 09:08:00,1.05505,1.05505,1.05485,1.05495,206300000.0
2009-11-30 09:09:00,1.05495,1.05505,1.0549,1.0549,83300000.0
2009-11-30 09:10:00,1.05495,1.05515,1.0549,1.05505,210400000.0
2009-11-30 09:11:00,1.05505,1.05505,1.0549,1.055,100100000.0
2009-11-30 09:12:00,1.055,1.0551,1.0549,1.0549,49200000.0
2009-11-30 09:13:00,1.05505,1.05515,1.05495,1.05515,99500000.0
2009-11-30 09:14:00,1.0552,1.05555,1.05495,1.05495,193800002.0
2009-11-30 09:15:00,1.0549,1.05505,1.05475,1.05485,217500000.0
2009-11-30 09:16:00,1.0548,1.0549,1.05475,1.05485,159200000.0
2009-11-30 09:17:00,1.05485,1.0551,1.0548,1.05505,183300000.0
2009-11-30 09:18:00,1.05505,1.0553,1.0548,1.0553,248199998.0
2009-11-30 09:19:00,1.0553,1.05565,1.05525,1.0553,233300000.0
2009-11-30 09:20:00,1.0554,1.05545,1.05525,1.0554,140600000.0
2009-11-30 09:21:00,1.05545,1.05565,1.0554,1.05555,91000000.0
2009-11-30 09:22:00,1.05545,1.05545,1.05505,1.05505,68100000.0
2009-11-30 09:23:00,1.05515,1.05525,1.05495,1.05525,88200000.0
2009-11-30 09:24:00,1.05525,1.05525,1.05485,1.0549,52600000.0
2009-11-30 09:25:00,1.0549,1.055,1.05485,1.05495,191000000.0
2009-11-30 09:26:00,1.05505,1.05505,1.055,1.055,56700000.0
2009-11-30 09:27:00,1.055,1.055,1.05485,1.055,196200000.0
2009-11-30 09:28:00,1.055,1.0551,1.055,1.05505,43500000.0
2009-11-30 09:29:00,1.05505,1.05505,1.0549,1.05495,46400000.0
2009-11-30 09:30:00,1.05495,1.05495,1.05465,1.0548,175100003.0
2009-11-30 09:31:00,1.0548,1.05485,1.0548,1.05485,25600000.0
2009-11-30 09:32:00,1.05485,1.05485,1.05485,1.05485,21400000.0
2009-11-30 09:33:00,1.05485,1.05505,1.05485,1.055,49200000.0
2009-11-30 09:34:00,1.05505,1.05505,1.05495,1.055,19300000.0
2009-11-30 09:35:00,1.055,1.055,1.05485,1.05485,64000000.0
2009-11-30 09:36:00,1.05485,1.0549,1.05485,1.05485,73600000.0
2009-11-30 09:37:00,1.05485,1.0549,1.05415,1.0544,382099998.0
2009-11-30 09:38:00,1.0544,1.0545,1.0541,1.05445,196700000.0
2009-11-30 09:39:00,1.05445,1.05485,1.0544,1.05475,132700000.0
2009-11-30 09:40:00,1.05475,1.05475,1.05405,1.05415,208400000.0
2009-11-30 09:41:00,1.05415,1.0542,1.0535,1.0536,184600000.0
2009-11-30 09:42:00,1.0536,1.0537,1.0536,1.0537,155900000.0
2009-11-30 09:43:00,1.05365,1.05365,1.0535,1.05355,235800000.0
2009-11-30 09:44:00,1.05355,1.0538,1.05355,1.0538,94500000.0
2009-11-30 09:45:00,1.0538,1.0539,1.0538,1.0538,123600000.0
2009-11-30 09:46:00,1.05385,1.05385,1.0538,1.0538,91000000.0
2009-11-30 09:47:00,1.0538,1.0541,1.0538,1.0541,103400000.0
2009-11-30 09:48:00,1.0541,1.0543,1.0541,1.05425,67300000.0
2009-11-30 09:49:00,1.05425,1.05455,1.0542,1.05455,209100000.0
2009-11-30 09:50:00,1.0546,1.05535,1.0546,1.05515,322500000.0
2009-11-30 09:51:00,1.0551,1.05515,1.055,1.05505,176900000.0
2009-11-30 09:52:00,1.0551,1.05515,1.05505,1.05505,78600000.0
2009-11-30 09:53:00,1.05505,1.05525,1.05495,1.05495,175900000.0
2009-11-30 09:54:00,1.055,1.05525,1.0549,1.0551,137500000.0
2009-11-30 09:55:00,1.0551,1.0554,1.05505,1.05535,167100000.0
2009-11-30 09:56:00,1.05535,1.05535,1.05505,1.0551,53700000.0
2009-11-30 09:57:00,1.0551,1.0551,1.05495,1.05495,31100000.0
2009-11-30 09:58:00,1.05495,1.0552,1.05495,1.0552,160800000.0
2009-11-30 09:59:00,1.0552,1.05525,1.0552,1.0552,71100000.0
2009-11-30 10:00:00,1.05525,1.05655,1.05525,1.05605,272100000.0
2009-11-30 10:01:00,1.05595,1.0563,1.0559,1.05625,216200001.0
2009-11-30 10:02:00,1.0562,1.05635,1.05605,1.0563,220300000.0
2009-11-30 10:03:00,1.0563,1.0563,1.05545,1.05555,179200000.0
2009-11-30 10:04:00,1.05555,1.05555,1.05495,1.0553,298500000.0
2009-11-30 10:05:00,1.05525,1.05525,1.0548,1.055,136000000.0
2009-11-30 10:06:00,1.05495,1.05505,1.05495,1.055,78200000.0
2009-11-30 10:07:00,1.05495,1.055,1.05495,1.05495,72000000.0
2009-11-30 10:08:00,1.05495,1.05495,1.0549,1.05495,75100000.0
2009-11-30 10:09:00,1.05495,1.0552,1.0549,1.05505,213800000.0
2009-11-30 10:10:00,1.05505,1.0551,1.0549,1.05495,70500000.0
2009-11-30 10:11:00,1.055,1.0553,1.05495,1.05525,110100000.0
2009-11-30 10:12:00,1.05525,1.05575,1.05525,1.05575,252200000.0
2009-11-30 10:13:00,1.05575,1.05575,1.0553,1.05565,140300000.0
2009-11-30 10:14:00,1.05565,1.056,1.05545,1.056,397699999.0
2009-11-30 10:15:00,1.056,1.0567,1.056,1.05665,153700000.0
2009-11-30 10:16:00,1.05665,1.0568,1.0566,1.0568,74700000.0
2009-11-30 10:17:00,1.0568,1.0573,1.05675,1.0569,234300000.0
2009-11-30 10:18:00,1.0569,1.0569,1.0563,1.0563,196700000.0
2009-11-30 10:19:00,1.05645,1.05655,1.05635,1.05655,171500000.0
2009-11-30 10:20:00,1.05655,1.05665,1.0565,1.05665,148500000.0
2009-11-30 10:21:00,1.05665,1.0567,1.0565,1.05665,129400000.0
2009-11-30 10:22:00,1.05665,1.05695,1.05655,1.05695,168100000.0
2009-11-30 10:23:00,1.05695,1.05695,1.0562,1.0563,295500000.0
2009-11-30 10:24:00,1.0563,1.0563,1.056,1.05605,387300000.0
2009-11-30 10:25:00,1.056,1.056,1.0557,1.056,269500000.0
2009-11-30 10:26:00,1.05605,1.05655,1.056,1.056,367300000.0
2009-11-30 10:27:00,1.05605,1.05645,1.05605,1.0561,207099999.0
2009-11-30 10:28:00,1.0561,1.0561,1.0559,1.056,134700000.0
2009-11-30 10:29:00,1.05605,1.0562,1.05585,1.05585,90100000.0
2009-11-30 10:30:00,1.05585,1.0567,1.05585,1.0567,124600000.0
2009-11-30 10:31:00,1.05665,1.0568,1.0564,1.05665,137900000.0
2009-11-30 10:32:00,1.05665,1.05675,1.05625,1.05645,119000000.0
2009-11-30 10:33:00,1.0564,1.0568,1.0564,1.0566,107400000.0
2009-11-30 10:34:00,1.0566,1.05665,1.05635,1.05645,133700000.0
2009-11-30 10:35:00,1.0564,1.0564,1.05625,1.0563,146300000.0
2009-11-30 10:36:00,1.05625,1.0563,1.05585,1.05595,88900000.0
2009-11-30 10:37:00,1.0559,1.05655,1.0557,1.05655,120400000.0
2009-11-30 10:38:00,1.05655,1.05675,1.0564,1.05675,77900000.0
2009-11-30 10:39:00,1.0567,1.05715,1.05665,1.05675,109500000.0
2009-11-30 10:40:00,1.0569,1.0573,1.0569,1.05705,97600000.0
2009-11-30 10:41:00,1.05695,1.05705,1.0566,1.05665,106600000.0
2009-11-30 10:42:00,1.05665,1.0567,1.05605,1.05625,149200000.0
2009-11-30 10:43:00,1.05625,1.05635,1.056,1.056,76000000.0
2009-11-30 10:44:00,1.056,1.056,1.05525,1.05535,110600000.0
2009-11-30 10:45:00,1.05535,1.05555,1.05535,1.0554,73500000.0
2009-11-30 10:46:00,1.05545,1.05545,1.05525,1.05525,76000000.0
2009-11-30 10:47:00,1.05525,1.05525,1.05495,1.0552,123100000.0
2009-11-30 10:48:00,1.0552,1.0553,1.05485,1.055,216900000.0
2009-11-30 10:49:00,1.055,1.05505,1.0548,1.055,149800000.0
2009-11-30 10:50:00,1.055,1.055,1.0547,1.0548,69700000.0
2009-11-30 10:51:00,1.05475,1.0553,1.05475,1.0553,89100000.0
2009-11-30 10:52:00,1.05525,1.05545,1.0552,1.05525,95000000.0
2009-11-30 10:53:00,1.05525,1.0553,1.0552,1.05525,22400000.0
2009-11-30 10:54:00,1.0553,1.0553,1.0552,1.0552,55200000.0
2009-11-30 10:55:00,1.0552,1.0558,1.0552,1.0558,110600000.0
2009-11-30 10:56:00,1.05585,1.05625,1.05585,1.05615,93500000.0
2009-11-30 10:57:00,1.05615,1.05615,1.0557,1.05605,89100000.0
2009-11-30 10:58:00,1.05605,1.05615,1.05565,1.05565,118400000.0
2009-11-30 10:59:00,1.05565,1.0557,1.0554,1.0554,109800000.0
2009-11-30 11:00:00,1.0554,1.05565,1.0554,1.05545,140600000.0
2009-11-30 11:01:00,1.05545,1.0558,1.05545,1.0558,87800000.0
2009-11-30 11:02:00,1.0558,1.0558,1.055,1.055,116000000.0
2009-11-30 11:03:00,1.055,1.0551,1.0547,1.0547,109900000.0
2009-11-30 11:04:00,1.0547,1.05475,1.05465,1.05465,120400000.0
2009-11-30 11:05:00,1.05465,1.05475,1.0545,1.0545,156200001.0
2009-11-30 11:06:00,1.05455,1.05475,1.05455,1.05465,594800000.0
2009-11-30 11:07:00,1.05475,1.05545,1.05475,1.05535,98800000.0
2009-11-30 11:08:00,1.05545,1.0557,1.0554,1.0556,89300000.0
2009-11-30 11:09:00,1.05555,1.05555,1.055,1.0551,28000000.0
2009-11-30 11:10:00,1.0551,1.05525,1.05495,1.055,156199999.0
2009-11-30 11:11:00,1.05505,1.05535,1.05505,1.05535,167100000.0
2009-11-30 11:12:00,1.0553,1.05555,1.0553,1.05545,250800000.0
2009-11-30 11:13:00,1.05545,1.05545,1.0551,1.0551,107700000.0
2009-11-30 11:14:00,1.0551,1.05535,1.055,1.0553,86400000.0
2009-11-30 11:15:00,1.0553,1.05535,1.055,1.05515,125800000.0
2009-11-30 11:16:00,1.05515,1.0552,1.0548,1.0549,70900000.0
2009-11-30 11:17:00,1.0549,1.05495,1.0545,1.05495,172100000.0
2009-11-30 11:18:00,1.05495,1.05495,1.05455,1.0546,90200000.0
2009-11-30 11:19:00,1.0547,1.05515,1.0547,1.0551,255000000.0
2009-11-30 11:20:00,1.0551,1.05535,1.0551,1.0552,64000000.0
2009-11-30 11:21:00,1.0552,1.0552,1.055,1.055,56800000.0
2009-11-30 11:22:00,1.055,1.0552,1.0549,1.0549,43200000.0
2009-11-30 11:23:00,1.05495,1.05525,1.05485,1.0552,44200000.0
2009-11-30 11:24:00,1.0552,1.05525,1.05515,1.05515,32800000.0
2009-11-30 11:25:00,1.05505,1.05555,1.055,1.05555,115600000.0
2009-11-30 11:26:00,1.05555,1.05565,1.05555,1.05555,43000000.0
2009-11-30 11:27:00,1.05555,1.05565,1.05545,1.05545,81900000.0
2009-11-30 11:28:00,1.05545,1.05545,1.0553,1.05535,59200000.0
2009-11-30 11:29:00,1.05535,1.05555,1.0553,1.0554,116000000.0
2009-11-30 11:30:00,1.05545,1.05555,1.05525,1.05535,127700000.0
2009-11-30 11:31:00,1.05535,1.05545,1.05535,1.0554,92200000.0
2009-11-30 11:32:00,1.05545,1.05605,1.05545,1.05555,141300000.0
2009-11-30 11:33:00,1.05555,1.05565,1.05535,1.0555,135700000.0
2009-11-30 11:34:00,1.0555,1.05595,1.05545,1.05565,139600000.0
2009-11-30 11:35:00,1.05555,1.0562,1.05555,1.0562,185300000.0
2009-11-30 11:36:00,1.0562,1.0562,1.05605,1.0561,80800000.0
2009-11-30 11:37:00,1.0561,1.05615,1.05595,1.0561,144000000.0
2009-11-30 11:38:00,1.0561,1.05615,1.056,1.056,70400000.0
2009-11-30 11:39:00,1.056,1.05625,1.05595,1.0562,31400000.0
2009-11-30 11:40:00,1.05625,1.05635,1.056,1.056,73200000.0
2009-11-30 11:41:00,1.05595,1.05595,1.05555,1.0556,62400000.0
2009-11-30 11:42:00,1.0556,1.05575,1.05535,1.0554,134500000.0
2009-11-30 11:43:00,1.05535,1.05535,1.05485,1.05485,96100000.0
2009-11-30 11:44:00,1.05485,1.05495,1.05455,1.0546,68000000.0
2009-11-30 11:45:00,1.05465,1.0556,1.05465,1.05535,213900000.0
2009-11-30 11:46:00,1.05535,1.0554,1.05505,1.05515,98700000.0
2009-11-30 11:47:00,1.05515,1.05515,1.055,1.05515,73600000.0
2009-11-30 11:48:00,1.0551,1.0552,1.0551,1.05515,24000000.0
2009-11-30 11:49:00,1.05515,1.05525,1.05495,1.05505,82300000.0
2009-11-30 11:50:00,1.055,1.055,1.0547,1.0549,94400000.0
2009-11-30 11:51:00,1.05485,1.0551,1.05475,1.05505,107900000.0
2009-11-30 11:52:00,1.05505,1.05505,1.05495,1.05505,54400000.0
2009-11-30 11:53:00,1.0551,1.0553,1.0551,1.0552,38400000.0
2009-11-30 11:54:00,1.0552,1.05525,1.0552,1.05525,22400000.0
2009-11-30 11:55:00,1.0552,1.0552,1.0546,1.05475,71200000.0
2009-11-30 11:56:00,1.05475,1.05485,1.05455,1.05455,75600000.0
2009-11-30 11:57:00,1.0546,1.0546,1.05435,1.0544,115100000.0
2009-11-30 11:58:00,1.05445,1.0547,1.0544,1.05465,102800000.0
2009-11-30 11:59:00,1.0547,1.055,1.0545,1.05495,146500000.0
2009-11-30 12:00:00,1.05495,1.05495,1.05485,1.05485,77500000.0
2009-11-30 12:01:00,1.05485,1.05515,1.05485,1.05505,77100000.0
2009-11-30 12:02:00,1.05515,1.05515,1.055,1.0551,67200000.0
2009-11-30 12:03:00,1.05515,1.0554,1.0551,1.05535,105000000.0
2009-11-30 12:04:00,1.0554,1.0555,1.05525,1.0554,141000000.0
2009-11-30 12:05:00,1.0554,1.056,1.05535,1.056,264100000.0
2009-11-30 12:06:00,1.056,1.0561,1.0559,1.05595,105600000.0
2009-11-30 12:07:00,1.05595,1.0561,1.05585,1.0561,168700000.0
2009-11-30 12:08:00,1.0561,1.05695,1.0561,1.05665,130100000.0
2009-11-30 12:09:00,1.05665,1.05675,1.0563,1.05635,179900000.0
2009-11-30 12:10:00,1.05635,1.0564,1.05615,1.0562,203000000.0
2009-11-30 12:11:00,1.05625,1.0563,1.05615,1.05625,55400000.0
2009-11-30 12:12:00,1.05625,1.0563,1.056,1.0562,106900000.0
2009-11-30 12:13:00,1.0563,1.05645,1.0563,1.05645,125900000.0
2009-11-30 12:14:00,1.05645,1.05665,1.0564,1.05665,116000000.0
2009-11-30 12:15:00,1.05665,1.0574,1.0566,1.0573,143600000.0
2009-11-30 12:16:00,1.0573,1.05735,1.0573,1.05735,36800000.0
2009-11-30 12:17:00,1.05735,1.0576,1.0573,1.0573,128400000.0
2009-11-30 12:18:00,1.0573,1.05735,1.0564,1.05665,121900000.0
2009-11-30 12:19:00,1.05665,1.05755,1.05665,1.0575,131400000.0
2009-11-30 12:20:00,1.05745,1.05785,1.0574,1.05755,300900000.0
2009-11-30 12:21:00,1.05755,1.05755,1.05715,1.05715,88000000.0
2009-11-30 12:22:00,1.05715,1.05715,1.0567,1.0567,97100000.0
2009-11-30 12:23:00,1.0567,1.0567,1.05625,1.05635,115500000.0
2009-11-30 12:24:00,1.05625,1.05685,1.05625,1.0568,384999998.0
2009-11-30 12:25:00,1.05685,1.05755,1.05685,1.05755,229100000.0
2009-11-30 12:26:00,1.05755,1.05835,1.0575,1.0578,168300000.0
2009-11-30 12:27:00,1.0579,1.05795,1.0573,1.05795,540699999.0
2009-11-30 12:28:00,1.05795,1.05795,1.05745,1.0575,85400000.0
2009-11-30 12:29:00,1.0575,1.05755,1.057,1.05755,238599999.0
2009-11-30 12:30:00,1.05755,1.05815,1.0575,1.05815,305600000.0
2009-11-30 12:31:00,1.05815,1.0584,1.05815,1.05835,76100000.0
2009-11-30 12:32:00,1.0582,1.0582,1.058,1.0581,75600000.0
2009-11-30 12:33:00,1.0578,1.0578,1.0576,1.05765,299200000.0
2009-11-30 12:34:00,1.05765,1.05765,1.05735,1.05735,244500000.0
2009-11-30 12:35:00,1.05735,1.05735,1.0567,1.0572,264500000.0
2009-11-30 12:36:00,1.0572,1.0575,1.05715,1.05745,431599999.0
2009-11-30 12:37:00,1.0575,1.05755,1.0571,1.05725,257800000.0
2009-11-30 12:38:00,1.05725,1.05725,1.05665,1.05675,295200000.0
2009-11-30 12:39:00,1.05675,1.0568,1.05655,1.0566,151100000.0
2009-11-30 12:40:00,1.0566,1.0567,1.05645,1.05655,258700000.0
2009-11-30 12:41:00,1.0566,1.05665,1.05655,1.0566,78800000.0
2009-11-30 12:42:00,1.0566,1.0566,1.0561,1.05625,205300000.0
2009-11-30 12:43:00,1.0562,1.0564,1.0562,1.0563,60900000.0
2009-11-30 12:44:00,1.0563,1.0566,1.0563,1.05635,187200000.0
2009-11-30 12:45:00,1.05645,1.05665,1.0564,1.05655,125300000.0
2009-11-30 12:46:00,1.05655,1.0567,1.05655,1.05655,103700000.0
2009-11-30 12:47:00,1.0565,1.0565,1.0562,1.05635,64600000.0
2009-11-30 12:48:00,1.05635,1.05655,1.05635,1.05655,81200000.0
2009-11-30 12:49:00,1.05655,1.05655,1.0563,1.0563,109300000.0
2009-11-30 12:50:00,1.0563,1.0564,1.05625,1.0563,126200000.0
2009-11-30 12:51:00,1.0563,1.0566,1.05625,1.0565,141600000.0
2009-11-30 12:52:00,1.05645,1.05655,1.05635,1.0565,69300000.0
2009-11-30 12:53:00,1.0565,1.0568,1.0565,1.05675,89400000.0
2009-11-30 12:54:00,1.0567,1.0567,1.05625,1.0563,132000000.0
2009-11-30 12:55:00,1.0563,1.05635,1.05615,1.0562,231100000.0
2009-11-30 12:56:00,1.0562,1.05645,1.0562,1.05625,135700000.0
2009-11-30 12:57:00,1.05625,1.05655,1.05625,1.05655,58600000.0
2009-11-30 12:58:00,1.0565,1.05655,1.05625,1.05625,24000000.0
2009-11-30 12:59:00,1.05625,1.0565,1.0562,1.0563,127500000.0
2009-11-30 13:00:00,1.05635,1.05645,1.0562,1.0563,71100000.0
2009-11-30 13:01:00,1.0563,1.05645,1.05625,1.0564,27800000.0
2009-11-30 13:02:00,1.0563,1.0567,1.0563,1.0567,65100000.0
2009-11-30 13:03:00,1.0567,1.05675,1.0563,1.0563,80200000.0
2009-11-30 13:04:00,1.0563,1.0563,1.0552,1.0552,180900000.0
2009-11-30 13:05:00,1.05525,1.0555,1.0551,1.0555,222400000.0
2009-11-30 13:06:00,1.05545,1.05555,1.0554,1.05555,56500000.0
2009-11-30 13:07:00,1.05565,1.05575,1.0553,1.0554,92100000.0
2009-11-30 13:08:00,1.05555,1.0583,1.05555,1.05825,234000000.0
2009-11-30 13:09:00,1.05845,1.05855,1.05755,1.0576,235500000.0
2009-11-30 13:10:00,1.0576,1.05795,1.0572,1.05785,209400000.0
2009-11-30 13:11:00,1.05785,1.0587,1.0576,1.05855,242200000.0
2009-11-30 13:12:00,1.05855,1.05925,1.05805,1.0583,229999999.0
2009-11-30 13:13:00,1.05835,1.05845,1.05805,1.0583,103700000.0
2009-11-30 13:14:00,1.05835,1.0591,1.058,1.0582,219200000.0
2009-11-30 13:15:00,1.05815,1.05835,1.05695,1.05695,152100000.0
2009-11-30 13:16:00,1.0569,1.05745,1.05655,1.0574,192700000.0
2009-11-30 13:17:00,1.05745,1.05805,1.05745,1.05795,202900000.0
2009-11-30 13:18:00,1.0579,1.05805,1.05755,1.0576,123400000.0
2009-11-30 13:19:00,1.0576,1.0576,1.0568,1.05725,151200000.0
2009-11-30 13:20:00,1.05715,1.05785,1.05715,1.05785,178800000.0
2009-11-30 13:21:00,1.05785,1.0581,1.05785,1.05805,93000000.0
2009-11-30 13:22:00,1.0581,1.05815,1.0576,1.0579,96800000.0
2009-11-30 13:23:00,1.0579,1.05805,1.05765,1.05765,71450000.0
2009-11-30 13:24:00,1.0577,1.05795,1.0573,1.0574,75200000.0
2009-11-30 13:25:00,1.0575,1.0576,1.05725,1.05755,102500000.0
2009-11-30 13:26:00,1.0575,1.058,1.05745,1.05795,100200000.0
2009-11-30 13:27:00,1.05795,1.0581,1.05795,1.05805,40000000.0
2009-11-30 13:28:00,1.05805,1.0581,1.05795,1.058,37500000.0
2009-11-30 13:29:00,1.058,1.058,1.05765,1.0578,77300000.0
2009-11-30 13:30:00,1.0578,1.05815,1.0578,1.05805,54500000.0
2009-11-30 13:31:00,1.0581,1.05825,1.05805,1.0582,56100000.0
2009-11-30 13:32:00,1.0582,1.05825,1.05785,1.05785,43900000.0
2009-11-30 13:33:00,1.05785,1.0579,1.05705,1.05745,130500000.0
2009-11-30 13:34:00,1.05745,1.0576,1.0573,1.05735,76800000.0
2009-11-30 13:35:00,1.05735,1.05745,1.05725,1.05735,83100000.0
2009-11-30 13:36:00,1.05735,1.0574,1.05725,1.05725,81600000.0
2009-11-30 13:37:00,1.0572,1.0578,1.057,1.05755,142800000.0
2009-11-30 13:38:00,1.0576,1.05765,1.0575,1.05755,79100000.0
2009-11-30 13:39:00,1.05755,1.05775,1.0575,1.05775,146800000.0
2009-11-30 13:40:00,1.05775,1.05775,1.05725,1.0574,62500000.0
2009-11-30 13:41:00,1.05745,1.05775,1.05745,1.05775,38200000.0
2009-11-30 13:42:00,1.0577,1.0577,1.05745,1.05755,164300000.0
2009-11-30 13:43:00,1.05755,1.05755,1.0575,1.0575,50800000.0
2009-11-30 13:44:00,1.05755,1.05755,1.0573,1.05735,81000000.0
2009-11-30 13:45:00,1.05735,1.05775,1.05735,1.05755,132500000.0
2009-11-30 13:46:00,1.05765,1.05765,1.0575,1.0576,65200000.0
2009-11-30 13:47:00,1.0576,1.0582,1.0576,1.0582,54900000.0
2009-11-30 13:48:00,1.0582,1.0582,1.0579,1.0581,49800000.0
2009-11-30 13:49:00,1.0582,1.0584,1.0582,1.0583,49800000.0
2009-11-30 13:50:00,1.0583,1.0588,1.05825,1.05865,133999999.0
2009-11-30 13:51:00,1.05865,1.05875,1.05795,1.05795,93900000.0
2009-11-30 13:52:00,1.058,1.058,1.0577,1.0577,105300000.0
2009-11-30 13:53:00,1.0577,1.0577,1.0573,1.05735,42100000.0
2009-11-30 13:54:00,1.0573,1.05735,1.057,1.0571,78400000.0
2009-11-30 13:55:00,1.05715,1.05725,1.05715,1.05725,31800000.0
2009-11-30 13:56:00,1.05725,1.05745,1.05725,1.05745,126600000.0
2009-11-30 13:57:00,1.05745,1.05755,1.0574,1.05745,94400000.0
2009-11-30 13:58:00,1.05745,1.05745,1.05745,1.05745,35700000.0
2009-11-30 13:59:00,1.05745,1.05765,1.0573,1.0574,66600000.0
2009-11-30 14:00:00,1.05735,1.05755,1.05725,1.05755,130800000.0
2009-11-30 14:01:00,1.05755,1.05775,1.05745,1.05775,101100000.0
2009-11-30 14:02:00,1.05775,1.05805,1.05775,1.05805,77400000.0
2009-11-30 14:03:00,1.0583,1.0583,1.05775,1.0578,117000000.0
2009-11-30 14:04:00,1.05785,1.0582,1.05785,1.0582,139600000.0
2009-11-30 14:05:00,1.0582,1.0582,1.0581,1.0581,140400000.0
2009-11-30 14:06:00,1.0581,1.0582,1.0581,1.0582,21600000.0
2009-11-30 14:07:00,1.05815,1.05815,1.0581,1.05815,26200000.0
2009-11-30 14:08:00,1.05815,1.05815,1.05795,1.05795,51200000.0
2009-11-30 14:09:00,1.05795,1.05815,1.05795,1.05815,163300000.0
2009-11-30 14:10:00,1.05815,1.0582,1.0578,1.05785,123400000.0
2009-11-30 14:11:00,1.0578,1.0579,1.05755,1.05775,145200000.0
2009-11-30 14:12:00,1.05775,1.0578,1.0576,1.0576,68100000.0
2009-11-30 14:13:00,1.0576,1.0576,1.0575,1.0575,29400000.0
2009-11-30 14:14:00,1.0575,1.05755,1.057,1.05715,155700000.0
2009-11-30 14:15:00,1.05715,1.0573,1.05715,1.0573,165100000.0
2009-11-30 14:16:00,1.0573,1.0577,1.0572,1.05725,106100000.0
2009-11-30 14:17:00,1.0572,1.05755,1.0572,1.05755,77900000.0
2009-11-30 14:18:00,1.05755,1.05765,1.05745,1.0575,45000000.0
2009-11-30 14:19:00,1.0575,1.05765,1.0573,1.0573,26300000.0
2009-11-30 14:20:00,1.05735,1.05775,1.0573,1.0576,124600000.0
2009-11-30 14:21:00,1.0576,1.0576,1.0573,1.05745,95200000.0
2009-11-30 14:22:00,1.0575,1.05755,1.05745,1.05755,48400000.0
2009-11-30 14:23:00,1.05755,1.0576,1.05755,1.05755,17400000.0
2009-11-30 14:24:00,1.0576,1.0576,1.05735,1.05745,40500000.0
2009-11-30 14:25:00,1.05745,1.05745,1.0573,1.0573,26000000.0
2009-11-30 14:26:00,1.0573,1.05755,1.0573,1.0575,40700000.0
2009-11-30 14:27:00,1.05755,1.05825,1.05755,1.0582,102400000.0
2009-11-30 14:28:00,1.0582,1.05865,1.05815,1.0586,134000000.0
2009-11-30 14:29:00,1.0586,1.05865,1.05815,1.05825,129200000.0
2009-11-30 14:30:00,1.0582,1.0588,1.0582,1.05875,100800000.0
2009-11-30 14:31:00,1.05875,1.05875,1.0581,1.0581,167200000.0
2009-11-30 14:32:00,1.05805,1.05825,1.058,1.05815,137300000.0
2009-11-30 14:33:00,1.0582,1.0583,1.05815,1.0582,63800000.0
2009-11-30 14:34:00,1.05815,1.05815,1.0575,1.0575,194200000.0
2009-11-30 14:35:00,1.0575,1.0577,1.0575,1.0576,210200000.0
2009-11-30 14:36:00,1.0576,1.0577,1.05755,1.0576,73800000.0
2009-11-30 14:37:00,1.05765,1.05825,1.0576,1.05785,148000000.0
2009-11-30 14:38:00,1.05785,1.05785,1.0573,1.0574,107600000.0
2009-11-30 14:39:00,1.05745,1.0576,1.05745,1.0575,55800000.0
2009-11-30 14:40:00,1.0575,1.0576,1.0573,1.0573,84800000.0
2009-11-30 14:41:00,1.0573,1.05825,1.0573,1.0579,212700000.0
2009-11-30 14:42:00,1.0579,1.0579,1.0572,1.05745,198600000.0
2009-11-30 14:43:00,1.05745,1.0576,1.05745,1.0576,105600000.0
2009-11-30 14:44:00,1.05755,1.05805,1.05755,1.058,110900000.0
2009-11-30 14:45:00,1.058,1.0581,1.05765,1.05765,67900000.0
2009-11-30 14:46:00,1.0576,1.05775,1.0576,1.05765,91300000.0
2009-11-30 14:47:00,1.05765,1.0587,1.05765,1.05845,126200000.0
2009-11-30 14:48:00,1.05845,1.05845,1.05745,1.05825,203600000.0
2009-11-30 14:49:00,1.0583,1.0588,1.0583,1.0587,118100000.0
2009-11-30 14:50:00,1.0587,1.0588,1.05865,1.05865,133100000.0
2009-11-30 14:51:00,1.05865,1.05865,1.05845,1.05855,91300000.0
2009-11-30 14:52:00,1.0585,1.05855,1.05825,1.05835,275500000.0
2009-11-30 14:53:00,1.05835,1.0585,1.0582,1.05835,93900000.0
2009-11-30 14:54:00,1.05835,1.05835,1.05795,1.05795,182300000.0
2009-11-30 14:55:00,1.0579,1.0579,1.0575,1.05755,239500000.0
2009-11-30 14:56:00,1.05755,1.05765,1.0575,1.05755,117000000.0
2009-11-30 14:57:00,1.05755,1.05765,1.05755,1.05765,161100000.0
2009-11-30 14:58:00,1.05765,1.05775,1.05755,1.05765,220000000.0
2009-11-30 14:59:00,1.0576,1.05765,1.05745,1.0575,225900000.0
2009-11-30 15:00:00,1.05755,1.05765,1.05725,1.05725,342100000.0
2009-11-30 15:01:00,1.05725,1.05765,1.05725,1.05765,78500000.0
2009-11-30 15:02:00,1.05765,1.05765,1.0575,1.0575,82999999.0
2009-11-30 15:03:00,1.05755,1.05755,1.05725,1.05745,170400000.0
2009-11-30 15:04:00,1.05745,1.05785,1.05745,1.05785,119500000.0
2009-11-30 15:05:00,1.05785,1.05785,1.05765,1.05765,73900000.0
2009-11-30 15:06:00,1.05765,1.05765,1.0574,1.05745,113100000.0
2009-11-30 15:07:00,1.05745,1.0575,1.05745,1.0575,62400000.0
2009-11-30 15:08:00,1.0575,1.0575,1.05715,1.05725,87700000.0
2009-11-30 15:09:00,1.0572,1.0573,1.0572,1.0573,26600000.0
2009-11-30 15:10:00,1.0573,1.05775,1.0573,1.0576,254100000.0
2009-11-30 15:11:00,1.05765,1.05765,1.05715,1.0573,131400000.0
2009-11-30 15:12:00,1.0573,1.05745,1.05705,1.05725,113500000.0
2009-11-30 15:13:00,1.05725,1.0574,1.05725,1.05735,61600000.0
2009-11-30 15:14:00,1.05735,1.0575,1.05725,1.05725,163900000.0
2009-11-30 15:15:00,1.0573,1.0573,1.0571,1.0571,76800000.0
2009-11-30 15:16:00,1.0571,1.0571,1.0567,1.0568,144000000.0
2009-11-30 15:17:00,1.0568,1.0572,1.0568,1.0572,101800000.0
2009-11-30 15:18:00,1.0572,1.05725,1.0571,1.0571,54400000.0
2009-11-30 15:19:00,1.05705,1.05725,1.05675,1.0569,389699999.0
2009-11-30 15:20:00,1.05685,1.0569,1.0564,1.0565,608400000.0
2009-11-30 15:21:00,1.0564,1.05655,1.05585,1.0562,225500000.0
2009-11-30 15:22:00,1.0562,1.0562,1.0555,1.0557,194100000.0
2009-11-30 15:23:00,1.0557,1.0557,1.05525,1.0553,266500001.0
2009-11-30 15:24:00,1.0553,1.0555,1.0552,1.0555,255300000.0
2009-11-30 15:25:00,1.0555,1.0559,1.0555,1.0559,339000000.0
2009-11-30 15:26:00,1.0559,1.0563,1.05585,1.0561,175000000.0
2009-11-30 15:27:00,1.05605,1.0561,1.0556,1.0556,118100000.0
2009-11-30 15:28:00,1.0556,1.05565,1.0554,1.05555,182000000.0
2009-11-30 15:29:00,1.05555,1.05555,1.0552,1.05545,147200000.0
2009-11-30 15:30:00,1.05545,1.05685,1.05545,1.05645,170500000.0
2009-11-30 15:31:00,1.05645,1.05695,1.05595,1.0564,336000000.0
2009-11-30 15:32:00,1.05645,1.05695,1.05625,1.05665,341500000.0
2009-11-30 15:33:00,1.05655,1.05685,1.05625,1.05665,234900000.0
2009-11-30 15:34:00,1.05665,1.05715,1.0566,1.057,430600000.0
2009-11-30 15:35:00,1.057,1.05755,1.0569,1.05755,428200000.0
2009-11-30 15:36:00,1.05745,1.05755,1.05695,1.05705,505000000.0
2009-11-30 15:37:00,1.05705,1.0572,1.05695,1.05695,566300000.0
2009-11-30 15:38:00,1.05695,1.0572,1.05695,1.0571,387300000.0
2009-11-30 15:39:00,1.0571,1.0573,1.057,1.0572,187300000.0
2009-11-30 15:40:00,1.05725,1.05725,1.05695,1.05725,157900000.0
2009-11-30 15:41:00,1.05725,1.05735,1.0569,1.0569,134200000.0
2009-11-30 15:42:00,1.0569,1.0569,1.0564,1.0568,170500000.0
2009-11-30 15:43:00,1.0568,1.05685,1.05665,1.0568,142800000.0
2009-11-30 15:44:00,1.0568,1.0568,1.0563,1.0564,253600000.0
2009-11-30 15:45:00,1.0564,1.0569,1.0564,1.0569,113300000.0
2009-11-30 15:46:00,1.05695,1.05745,1.05675,1.0569,193700000.0
2009-11-30 15:47:00,1.0569,1.05715,1.0569,1.05705,97700000.0
2009-11-30 15:48:00,1.05705,1.05725,1.0565,1.05675,148600000.0
2009-11-30 15:49:00,1.05675,1.05685,1.0565,1.05685,138200000.0
2009-11-30 15:50:00,1.05685,1.0574,1.05685,1.0573,106400001.0
2009-11-30 15:51:00,1.0573,1.0575,1.0569,1.057,337300000.0
2009-11-30 15:52:00,1.057,1.0582,1.05695,1.05815,576400000.0
2009-11-30 15:53:00,1.0581,1.0582,1.058,1.0582,238500000.0
2009-11-30 15:54:00,1.0582,1.05825,1.05745,1.05745,383800000.0
2009-11-30 15:55:00,1.05745,1.0575,1.05715,1.05715,163900000.0
2009-11-30 15:56:00,1.05715,1.05715,1.05695,1.057,162900000.0
2009-11-30 15:57:00,1.0571,1.05745,1.0571,1.05725,293400000.0
2009-11-30 15:58:00,1.0573,1.05785,1.0573,1.05735,461899999.0
2009-11-30 15:59:00,1.05745,1.05765,1.0573,1.05745,274500000.0
2009-11-30 16:00:00,1.05735,1.05765,1.0572,1.05725,227000000.0
2009-11-30 16:01:00,1.0573,1.05815,1.0573,1.05805,154500000.0
2009-11-30 16:02:00,1.058,1.0581,1.05765,1.05785,161700000.0
2009-11-30 16:03:00,1.05785,1.05785,1.0576,1.05765,173500000.0
2009-11-30 16:04:00,1.05765,1.05765,1.0573,1.05735,146800000.0
2009-11-30 16:05:00,1.05735,1.05795,1.05735,1.0577,119000000.0
2009-11-30 16:06:00,1.05775,1.05795,1.0577,1.05795,62800000.0
2009-11-30 16:07:00,1.05795,1.0582,1.0579,1.05815,127100000.0
2009-11-30 16:08:00,1.05815,1.05825,1.0579,1.0579,100100000.0
2009-11-30 16:09:00,1.058,1.058,1.05745,1.05755,138500000.0
2009-11-30 16:10:00,1.05755,1.0583,1.05755,1.0579,101000000.0
2009-11-30 16:11:00,1.0579,1.05815,1.05765,1.05785,167100000.0
2009-11-30 16:12:00,1.05785,1.0584,1.05785,1.05825,133600000.0
2009-11-30 16:13:00,1.0583,1.0585,1.0583,1.05835,151200000.0
2009-11-30 16:14:00,1.05835,1.05845,1.0583,1.05845,172700000.0
2009-11-30 16:15:00,1.05855,1.0589,1.05845,1.05875,344300000.0
2009-11-30 16:16:00,1.0587,1.05875,1.0583,1.0583,190200000.0
2009-11-30 16:17:00,1.05835,1.05835,1.0583,1.05835,111800000.0
2009-11-30 16:18:00,1.05835,1.05875,1.05835,1.05865,198500000.0
2009-11-30 16:19:00,1.05875,1.05885,1.05865,1.05885,179500000.0
2009-11-30 16:20:00,1.05885,1.05905,1.05875,1.05905,183099999.0
2009-11-30 16:21:00,1.05905,1.0591,1.0587,1.05885,176300000.0
2009-11-30 16:22:00,1.05885,1.0589,1.0585,1.0589,135600000.0
2009-11-30 16:23:00,1.0589,1.05935,1.05885,1.05935,160100000.0
2009-11-30 16:24:00,1.0593,1.05965,1.0592,1.05935,461200004.0
2009-11-30 16:25:00,1.05935,1.0595,1.05925,1.05925,611099998.0
2009-11-30 16:26:00,1.05935,1.05955,1.05915,1.05935,564400001.0
2009-11-30 16:27:00,1.05935,1.05975,1.05935,1.05975,532500005.0
2009-11-30 16:28:00,1.0598,1.06005,1.0596,1.05975,295700001.0
2009-11-30 16:29:00,1.05985,1.06025,1.05945,1.0602,735400000.0
2009-11-30 16:30:00,1.06025,1.06025,1.05945,1.05945,748100001.0
2009-11-30 16:31:00,1.05945,1.0604,1.05935,1.05995,1148800003.0
2009-11-30 16:32:00,1.05995,1.06045,1.05995,1.06015,831200003.0
2009-11-30 16:33:00,1.0603,1.06135,1.0602,1.06115,472799998.0
2009-11-30 16:34:00,1.06115,1.0612,1.06045,1.06075,535199999.0
2009-11-30 16:35:00,1.06075,1.06075,1.06005,1.06015,621699998.0
2009-11-30 16:36:00,1.06015,1.0603,1.05975,1.0599,325999999.0
2009-11-30 16:37:00,1.0599,1.0601,1.05965,1.0597,382300002.0
2009-11-30 16:38:00,1.0597,1.05985,1.0595,1.05965,609699999.0
2009-11-30 16:39:00,1.05965,1.06,1.05955,1.05985,240700000.0
2009-11-30 16:40:00,1.0599,1.06035,1.0599,1.0603,150700000.0
2009-11-30 16:41:00,1.0603,1.0609,1.0603,1.06065,318700000.0
2009-11-30 16:42:00,1.06065,1.06065,1.05935,1.05965,343800000.0
2009-11-30 16:43:00,1.0596,1.05975,1.05905,1.05905,300899999.0
2009-11-30 16:44:00,1.05905,1.0592,1.05885,1.05895,384700000.0
2009-11-30 16:45:00,1.05905,1.05955,1.05845,1.0587,352500000.0
2009-11-30 16:46:00,1.05875,1.0594,1.0587,1.0587,219100000.0
2009-11-30 16:47:00,1.05865,1.0592,1.0586,1.05915,209000000.0
2009-11-30 16:48:00,1.05915,1.05975,1.05915,1.05925,299400000.0
2009-11-30 16:49:00,1.05925,1.06005,1.0591,1.0596,308400000.0
2009-11-30 16:50:00,1.0596,1.06035,1.0596,1.06,264300000.0
2009-11-30 16:51:00,1.06,1.06055,1.0599,1.06025,355700000.0
2009-11-30 16:52:00,1.06025,1.0605,1.05955,1.0596,357000000.0
2009-11-30 16:53:00,1.05965,1.0604,1.0594,1.0594,399000000.0
2009-11-30 16:54:00,1.0594,1.0598,1.0589,1.0592,306300000.0
2009-11-30 16:55:00,1.0592,1.0593,1.05885,1.0589,297600000.0
2009-11-30 16:56:00,1.0589,1.05935,1.0583,1.0583,215200000.0
2009-11-30 16:57:00,1.0583,1.05835,1.05775,1.05775,213200000.0
2009-11-30 16:58:00,1.0578,1.05845,1.05765,1.0584,208300000.0
2009-11-30 16:59:00,1.05835,1.05835,1.0575,1.0577,294300000.0
2009-11-30 17:00:00,1.0577,1.05775,1.05705,1.05715,329300000.0
2009-11-30 17:01:00,1.05715,1.05735,1.0568,1.05685,293700000.0
2009-11-30 17:02:00,1.0568,1.0572,1.05675,1.0568,251300000.0
2009-11-30 17:03:00,1.0568,1.05715,1.05665,1.05715,360400000.0
2009-11-30 17:04:00,1.05705,1.0571,1.05675,1.05685,205300000.0
2009-11-30 17:05:00,1.05685,1.05685,1.0565,1.05665,255600000.0
2009-11-30 17:06:00,1.05665,1.05665,1.05625,1.05645,209200000.0
2009-11-30 17:07:00,1.05645,1.05655,1.0563,1.0563,147600000.0
2009-11-30 17:08:00,1.05635,1.05655,1.05625,1.05655,223700000.0
2009-11-30 17:09:00,1.0565,1.0565,1.0561,1.0563,126100000.0
2009-11-30 17:10:00,1.0563,1.0567,1.0563,1.0566,144000000.0
2009-11-30 17:11:00,1.0566,1.05665,1.05605,1.05605,104100000.0
2009-11-30 17:12:00,1.0561,1.0562,1.0556,1.056,267800000.0
2009-11-30 17:13:00,1.05605,1.0563,1.05575,1.0558,348800001.0
2009-11-30 17:14:00,1.05585,1.05595,1.05545,1.05585,227700000.0
2009-11-30 17:15:00,1.0558,1.0559,1.0557,1.0558,272400000.0
2009-11-30 17:16:00,1.0558,1.0558,1.0556,1.0558,229500000.0
2009-11-30 17:17:00,1.0558,1.05585,1.0557,1.05585,108100000.0
2009-11-30 17:18:00,1.0558,1.05595,1.0557,1.05575,191500000.0
2009-11-30 17:19:00,1.05575,1.05615,1.0557,1.05615,209700000.0
2009-11-30 17:20:00,1.05615,1.0563,1.05595,1.0563,163200000.0
2009-11-30 17:21:00,1.05625,1.05625,1.0559,1.05615,210200000.0
2009-11-30 17:22:00,1.0562,1.0563,1.0559,1.0561,194200000.0
2009-11-30 17:23:00,1.0561,1.05615,1.05545,1.05565,256900000.0
2009-11-30 17:24:00,1.0557,1.0558,1.05555,1.05565,137900000.0
2009-11-30 17:25:00,1.05565,1.0557,1.0554,1.05555,196700000.0
2009-11-30 17:26:00,1.05555,1.0557,1.05535,1.05545,487300000.0
2009-11-30 17:27:00,1.0554,1.05545,1.0552,1.05535,153300000.0
2009-11-30 17:28:00,1.0553,1.05565,1.0551,1.05565,304400000.0
2009-11-30 17:29:00,1.0556,1.0556,1.05515,1.05535,326600000.0
2009-11-30 17:30:00,1.05525,1.0553,1.0546,1.0546,384200000.0
2009-11-30 17:31:00,1.05455,1.05485,1.05435,1.05435,588600000.0
2009-11-30 17:32:00,1.05435,1.0548,1.05405,1.05465,711500000.0
2009-11-30 17:33:00,1.05465,1.05485,1.0545,1.05475,444300000.0
2009-11-30 17:34:00,1.05475,1.05495,1.0545,1.0549,413199999.0
2009-11-30 17:35:00,1.05485,1.0551,1.0546,1.05465,684800000.0
2009-11-30 17:36:00,1.0547,1.0547,1.05425,1.05425,568700001.0
2009-11-30 17:37:00,1.0542,1.0545,1.054,1.05445,391100000.0
2009-11-30 17:38:00,1.0545,1.05465,1.05375,1.05385,428100001.0
2009-11-30 17:39:00,1.0538,1.0538,1.05335,1.05335,376100000.0
2009-11-30 17:40:00,1.0534,1.0537,1.05335,1.0535,231500000.0
2009-11-30 17:41:00,1.05355,1.05375,1.0535,1.0537,82200000.0
2009-11-30 17:42:00,1.0537,1.0537,1.05345,1.05355,226900000.0
2009-11-30 17:43:00,1.0536,1.0539,1.05355,1.05385,235500000.0
2009-11-30 17:44:00,1.05385,1.0545,1.05385,1.05435,303100000.0
2009-11-30 17:45:00,1.05435,1.0547,1.05425,1.0546,245000000.0
2009-11-30 17:46:00,1.0547,1.0555,1.0547,1.05495,338400000.0
2009-11-30 17:47:00,1.055,1.05515,1.05445,1.05445,230400000.0
2009-11-30 17:48:00,1.05445,1.0545,1.05405,1.05425,336600000.0
2009-11-30 17:49:00,1.05425,1.05485,1.05425,1.0545,308700000.0
2009-11-30 17:50:00,1.0545,1.05475,1.05445,1.0547,242400000.0
2009-11-30 17:51:00,1.05465,1.0553,1.05465,1.0549,221900000.0
2009-11-30 17:52:00,1.0549,1.05505,1.05415,1.0542,558900000.0
2009-11-30 17:53:00,1.0542,1.0549,1.0542,1.0548,226800000.0
2009-11-30 17:54:00,1.0548,1.05525,1.0547,1.055,517300000.0
2009-11-30 17:55:00,1.055,1.0555,1.0549,1.0555,293300000.0
2009-11-30 17:56:00,1.0555,1.05585,1.05445,1.0545,268300000.0
2009-11-30 17:57:00,1.05445,1.05465,1.05425,1.05465,188000000.0
2009-11-30 17:58:00,1.05465,1.0547,1.0541,1.05425,188800000.0
2009-11-30 17:59:00,1.0542,1.05425,1.0532,1.0542,371900000.0
2009-11-30 18:00:00,1.0542,1.05585,1.0542,1.0558,363800000.0
2009-11-30 18:01:00,1.0558,1.0563,1.05575,1.0561,352600000.0
2009-11-30 18:02:00,1.05615,1.05695,1.0561,1.05695,260700000.0
2009-11-30 18:03:00,1.05695,1.05715,1.0565,1.0566,631700002.0
2009-11-30 18:04:00,1.0566,1.0567,1.05615,1.0564,602100000.0
2009-11-30 18:05:00,1.0564,1.0564,1.05615,1.05635,494600000.0
2009-11-30 18:06:00,1.05635,1.05635,1.0558,1.0559,1163500002.0
2009-11-30 18:07:00,1.05595,1.05635,1.05565,1.0557,759099998.0
2009-11-30 18:08:00,1.05575,1.0559,1.0557,1.05585,263800000.0
2009-11-30 18:09:00,1.0558,1.0558,1.05535,1.0557,293700000.0
2009-11-30 18:10:00,1.05565,1.05605,1.0556,1.05575,235800000.0
2009-11-30 18:11:00,1.05575,1.0563,1.05565,1.05625,341500000.0
2009-11-30 18:12:00,1.05625,1.0568,1.05625,1.05645,265300000.0
2009-11-30 18:13:00,1.0564,1.05645,1.0561,1.05625,324999999.0
2009-11-30 18:14:00,1.05625,1.05625,1.05595,1.05605,259400000.0
2009-11-30 18:15:00,1.05605,1.05605,1.05565,1.05585,254500000.0
2009-11-30 18:16:00,1.05585,1.05645,1.05585,1.05635,155200000.0
2009-11-30 18:17:00,1.0563,1.05695,1.0562,1.05695,221900000.0
2009-11-30 18:18:00,1.05705,1.0577,1.05705,1.05765,402700001.0
2009-11-30 18:19:00,1.0576,1.0579,1.0567,1.05675,322499999.0
2009-11-30 18:20:00,1.05675,1.05715,1.05675,1.05715,149899999.0
2009-11-30 18:21:00,1.05715,1.05755,1.057,1.0572,276300000.0
2009-11-30 18:22:00,1.05715,1.0573,1.057,1.0573,121600000.0
2009-11-30 18:23:00,1.0573,1.05765,1.05705,1.05705,150400000.0
2009-11-30 18:24:00,1.05705,1.0573,1.057,1.05715,220200000.0
2009-11-30 18:25:00,1.05725,1.0576,1.0572,1.0575,278500001.0
2009-11-30 18:26:00,1.0575,1.0577,1.05735,1.0576,283399999.0
2009-11-30 18:27:00,1.0577,1.05805,1.0576,1.0578,229900000.0
2009-11-30 18:28:00,1.0579,1.0586,1.0579,1.0584,306800000.0
2009-11-30 18:29:00,1.0583,1.0588,1.05815,1.05865,438500001.0
2009-11-30 18:30:00,1.05865,1.05965,1.05865,1.0592,508200000.0
2009-11-30 18:31:00,1.0592,1.05955,1.05915,1.05925,643500000.0
2009-11-30 18:32:00,1.05925,1.05955,1.05915,1.0595,726499998.0
2009-11-30 18:33:00,1.0595,1.0599,1.05925,1.05925,548000003.0
2009-11-30 18:34:00,1.05925,1.05925,1.05845,1.05845,608900002.0
2009-11-30 18:35:00,1.05845,1.0595,1.05845,1.05925,370200000.0
2009-11-30 18:36:00,1.05925,1.0596,1.05925,1.0593,260400000.0
2009-11-30 18:37:00,1.0593,1.0594,1.0584,1.0584,344399999.0
2009-11-30 18:38:00,1.05845,1.05845,1.05775,1.05775,442299999.0
2009-11-30 18:39:00,1.05775,1.05835,1.0577,1.05805,636900000.0
2009-11-30 18:40:00,1.05805,1.0584,1.05805,1.0582,164700000.0
2009-11-30 18:41:00,1.0582,1.0582,1.05765,1.0579,443500000.0
2009-11-30 18:42:00,1.0579,1.058,1.0576,1.05785,260200000.0
2009-11-30 18:43:00,1.0579,1.058,1.05755,1.058,319099999.0
2009-11-30 18:44:00,1.05805,1.0584,1.05795,1.0581,321700000.0
2009-11-30 18:45:00,1.05805,1.05805,1.05745,1.0577,267700000.0
2009-11-30 18:46:00,1.0576,1.05805,1.0576,1.0577,454600001.0
2009-11-30 18:47:00,1.05765,1.05785,1.05735,1.05785,480500000.0
2009-11-30 18:48:00,1.05785,1.05865,1.05765,1.05785,671700001.0
2009-11-30 18:49:00,1.05785,1.05795,1.0574,1.0579,321400000.0
2009-11-30 18:50:00,1.058,1.05835,1.05785,1.05785,167200000.0
2009-11-30 18:51:00,1.0579,1.058,1.0575,1.0576,496200000.0
2009-11-30 18:52:00,1.05755,1.05815,1.05755,1.0581,332399998.0
2009-11-30 18:53:00,1.05815,1.05865,1.05815,1.05835,260499999.0
2009-11-30 18:54:00,1.05835,1.05855,1.05785,1.05855,366700000.0
2009-11-30 18:55:00,1.05865,1.05885,1.0586,1.05885,158500000.0
2009-11-30 18:56:00,1.05865,1.0589,1.0583,1.0583,178900000.0
2009-11-30 18:57:00,1.0584,1.0588,1.0584,1.0585,184800000.0
2009-11-30 18:58:00,1.0585,1.0587,1.0582,1.0584,141900000.0
2009-11-30 18:59:00,1.0584,1.0584,1.05665,1.057,620300000.0
2009-11-30 19:00:00,1.05715,1.0574,1.05695,1.05735,220100000.0
2009-11-30 19:01:00,1.05735,1.05735,1.0572,1.0573,168400000.0
2009-11-30 19:02:00,1.05735,1.05775,1.05725,1.05765,220100000.0
2009-11-30 19:03:00,1.05765,1.0585,1.05765,1.0581,262800000.0
2009-11-30 19:04:00,1.05805,1.0582,1.05785,1.058,121800000.0
2009-11-30 19:05:00,1.05795,1.05835,1.05795,1.0582,303100000.0
2009-11-30 19:06:00,1.05825,1.05845,1.05805,1.05845,509599997.0
2009-11-30 19:07:00,1.05845,1.05845,1.05795,1.05815,279999999.0
2009-11-30 19:08:00,1.05815,1.05825,1.05795,1.0582,160200000.0
2009-11-30 19:09:00,1.0583,1.0583,1.0579,1.058,101900000.0
2009-11-30 19:10:00,1.058,1.05805,1.0578,1.0578,71400000.0
2009-11-30 19:11:00,1.0578,1.0578,1.05775,1.05775,42200000.0
2009-11-30 19:12:00,1.05775,1.05795,1.0577,1.05775,99600000.0
2009-11-30 19:13:00,1.0578,1.0578,1.0574,1.05745,278300000.0
2009-11-30 19:14:00,1.05745,1.0577,1.0574,1.05765,158400000.0
2009-11-30 19:15:00,1.0577,1.0577,1.0571,1.0573,150500000.0
2009-11-30 19:16:00,1.05725,1.0573,1.0569,1.05695,246400000.0
2009-11-30 19:17:00,1.05695,1.057,1.0567,1.0568,132200000.0
2009-11-30 19:18:00,1.0568,1.0568,1.0562,1.0562,223900000.0
2009-11-30 19:19:00,1.05625,1.05645,1.0562,1.0564,146800000.0
2009-11-30 19:20:00,1.05645,1.05695,1.05645,1.0569,99900000.0
2009-11-30 19:21:00,1.0569,1.0569,1.05655,1.05655,44600000.0
2009-11-30 19:22:00,1.05655,1.05665,1.05645,1.05645,62400000.0
2009-11-30 19:23:00,1.0564,1.05705,1.0564,1.05695,144800000.0
2009-11-30 19:24:00,1.0569,1.057,1.05685,1.057,62000000.0
2009-11-30 19:25:00,1.057,1.05735,1.057,1.05725,179900000.0
2009-11-30 19:26:00,1.05725,1.05735,1.05715,1.0572,67100000.0
2009-11-30 19:27:00,1.0572,1.05725,1.05705,1.05725,92200000.0
2009-11-30 19:28:00,1.0572,1.0572,1.0571,1.05715,52900000.0
2009-11-30 19:29:00,1.05715,1.0572,1.05675,1.0569,94500000.0
2009-11-30 19:30:00,1.0569,1.0572,1.0568,1.0572,78400000.0
2009-11-30 19:31:00,1.05725,1.05755,1.0571,1.05745,206700000.0
2009-11-30 19:32:00,1.05745,1.05795,1.05735,1.0579,242600000.0
2009-11-30 19:33:00,1.0579,1.058,1.05765,1.05795,186400001.0
2009-11-30 19:34:00,1.05805,1.05815,1.05795,1.05805,84400000.0
2009-11-30 19:35:00,1.058,1.05815,1.0578,1.05805,92700000.0
2009-11-30 19:36:00,1.05805,1.05815,1.05795,1.05795,76900000.0
2009-11-30 19:37:00,1.058,1.05805,1.0579,1.058,174900003.0
2009-11-30 19:38:00,1.058,1.058,1.0579,1.05795,467100005.0
2009-11-30 19:39:00,1.05795,1.05795,1.05725,1.05725,434600004.0
2009-11-30 19:40:00,1.05725,1.05735,1.05715,1.05725,152300000.0
2009-11-30 19:41:00,1.05725,1.05755,1.05715,1.05755,134100000.0
2009-11-30 19:42:00,1.05755,1.05755,1.0572,1.05745,313900000.0
2009-11-30 19:43:00,1.0574,1.0574,1.05695,1.05705,323000000.0
2009-11-30 19:44:00,1.05715,1.05725,1.0571,1.05725,285400000.0
2009-11-30 19:45:00,1.05725,1.05725,1.0569,1.057,347300001.0
2009-11-30 19:46:00,1.057,1.0571,1.05695,1.0571,193300000.0
2009-11-30 19:47:00,1.0573,1.0573,1.0568,1.0568,236100000.0
2009-11-30 19:48:00,1.0568,1.057,1.05655,1.05695,282599998.0
2009-11-30 19:49:00,1.05695,1.05735,1.0568,1.0569,97000000.0
2009-11-30 19:50:00,1.0569,1.05725,1.0569,1.05725,229099999.0
2009-11-30 19:51:00,1.05725,1.05725,1.05715,1.05715,43200000.0
2009-11-30 19:52:00,1.05715,1.05735,1.05685,1.05735,124000000.0
2009-11-30 19:53:00,1.05735,1.05745,1.05725,1.0573,91500000.0
2009-11-30 19:54:00,1.05725,1.05745,1.05705,1.05735,51600000.0
2009-11-30 19:55:00,1.0573,1.05735,1.05715,1.05715,219000000.0
2009-11-30 19:56:00,1.05715,1.0575,1.05675,1.0574,388800000.0
2009-11-30 19:57:00,1.05745,1.0576,1.05705,1.05735,369800000.0
2009-11-30 19:58:00,1.05735,1.05735,1.0567,1.05695,441200004.0
2009-11-30 19:59:00,1.05695,1.0572,1.05695,1.05715,475199998.0
2009-11-30 20:00:00,1.05715,1.0574,1.05715,1.0574,255800001.0
2009-11-30 20:01:00,1.0574,1.05745,1.0571,1.0572,313399999.0
2009-11-30 20:02:00,1.0572,1.0572,1.05695,1.05695,243100000.0
2009-11-30 20:03:00,1.05695,1.057,1.05635,1.05645,675000000.0
2009-11-30 20:04:00,1.05645,1.05665,1.05645,1.0565,186900000.0
2009-11-30 20:05:00,1.05655,1.05665,1.05655,1.05655,19600000.0
2009-11-30 20:06:00,1.05655,1.0566,1.05645,1.05655,87100000.0
2009-11-30 20:07:00,1.0566,1.0568,1.0566,1.05665,48500000.0
2009-11-30 20:08:00,1.05665,1.0567,1.0566,1.05665,55300000.0
2009-11-30 20:09:00,1.05665,1.05665,1.05645,1.0565,22600000.0
2009-11-30 20:10:00,1.0565,1.05665,1.05605,1.0561,63500000.0
2009-11-30 20:11:00,1.05615,1.05635,1.05615,1.0563,25600000.0
2009-11-30 20:12:00,1.0563,1.0563,1.0562,1.0562,42400000.0
2009-11-30 20:13:00,1.05625,1.0564,1.05625,1.05635,39800000.0
2009-11-30 20:14:00,1.0563,1.05635,1.05615,1.0562,66300000.0
2009-11-30 20:15:00,1.0562,1.05665,1.0562,1.0566,67200000.0
2009-11-30 20:16:00,1.0566,1.0566,1.0563,1.0563,62800000.0
2009-11-30 20:17:00,1.0564,1.05655,1.05635,1.05655,72600000.0
2009-11-30 20:18:00,1.0565,1.05665,1.05645,1.05655,244400000.0
2009-11-30 20:19:00,1.0565,1.0565,1.05635,1.0564,55800000.0
2009-11-30 20:20:00,1.0564,1.0564,1.05595,1.056,147500000.0
2009-11-30 20:21:00,1.056,1.0561,1.0559,1.0561,242200000.0
2009-11-30 20:22:00,1.0561,1.0563,1.0561,1.0563,346200000.0
2009-11-30 20:23:00,1.0563,1.0563,1.05595,1.05605,320899998.0
2009-11-30 20:24:00,1.05605,1.0562,1.05605,1.0562,171600000.0
2009-11-30 20:25:00,1.05615,1.0562,1.05585,1.05585,270100000.0
2009-11-30 20:26:00,1.0559,1.05595,1.05585,1.05585,496100000.0
2009-11-30 20:27:00,1.05585,1.05595,1.05585,1.0559,142400000.0
2009-11-30 20:28:00,1.0559,1.05595,1.05585,1.0559,226400000.0
2009-11-30 20:29:00,1.0559,1.0559,1.05535,1.0554,377800000.0
2009-11-30 20:30:00,1.0554,1.0555,1.05495,1.05495,228800000.0
2009-11-30 20:31:00,1.05495,1.05525,1.05485,1.05525,160400000.0
2009-11-30 20:32:00,1.05525,1.05525,1.05505,1.05505,83600000.0
2009-11-30 20:33:00,1.05505,1.05545,1.055,1.05545,123500000.0
2009-11-30 20:34:00,1.0555,1.0558,1.0555,1.05565,119200000.0
2009-11-30 20:35:00,1.05565,1.0558,1.05555,1.0556,96500000.0
2009-11-30 20:36:00,1.0556,1.05565,1.0555,1.0556,56200000.0
2009-11-30 20:37:00,1.0555,1.05575,1.0555,1.05565,80100000.0
2009-11-30 20:38:00,1.05565,1.0558,1.05545,1.0555,171400000.0
2009-11-30 20:39:00,1.0555,1.05585,1.0555,1.05585,83500000.0
2009-11-30 20:40:00,1.05585,1.05585,1.0556,1.0556,109400000.0
2009-11-30 20:41:00,1.05565,1.05595,1.05565,1.0559,69800000.0
2009-11-30 20:42:00,1.0559,1.056,1.05565,1.05565,121500000.0
2009-11-30 20:43:00,1.0557,1.0561,1.0557,1.05605,106200000.0
2009-11-30 20:44:00,1.056,1.05615,1.0558,1.0561,120100000.0
2009-11-30 20:45:00,1.0561,1.05625,1.05605,1.05625,52800000.0
2009-11-30 20:46:00,1.05625,1.05625,1.056,1.05625,143000000.0
2009-11-30 20:47:00,1.05625,1.05685,1.05625,1.05665,180900000.0
2009-11-30 20:48:00,1.0566,1.05685,1.05655,1.0566,228600000.0
2009-11-30 20:49:00,1.05655,1.0566,1.0563,1.0563,351200000.0
2009-11-30 20:50:00,1.0563,1.0563,1.05585,1.0559,359900001.0
2009-11-30 20:51:00,1.05585,1.05585,1.0553,1.05545,430900000.0
2009-11-30 20:52:00,1.0555,1.0559,1.05505,1.0559,343000001.0
2009-11-30 20:53:00,1.0559,1.0563,1.05565,1.05615,223900000.0
2009-11-30 20:54:00,1.0561,1.05615,1.05605,1.0561,86300000.0
2009-11-30 20:55:00,1.0561,1.0561,1.05555,1.05555,110200000.0
2009-11-30 20:56:00,1.05565,1.0558,1.05535,1.0554,146500000.0
2009-11-30 20:57:00,1.05545,1.0558,1.0554,1.0555,207500000.0
2009-11-30 20:58:00,1.05555,1.056,1.05555,1.0558,235600000.0
2009-11-30 20:59:00,1.0558,1.05605,1.05545,1.05595,97100000.0
2009-11-30 21:00:00,1.0561,1.05615,1.0559,1.0561,134400000.0
2009-11-30 21:01:00,1.0561,1.0562,1.0561,1.05615,45800000.0
2009-11-30 21:02:00,1.05615,1.0563,1.05605,1.0563,52400000.0
2009-11-30 21:03:00,1.0563,1.0563,1.05615,1.0562,119600000.0
2009-11-30 21:04:00,1.0562,1.05625,1.05575,1.05605,98500000.0
2009-11-30 21:05:00,1.05605,1.05605,1.0559,1.05605,96900000.0
2009-11-30 21:06:00,1.05595,1.0561,1.05565,1.0559,153900000.0
2009-11-30 21:07:00,1.0559,1.0561,1.0558,1.0561,91200000.0
2009-11-30 21:08:00,1.056,1.056,1.0558,1.05585,229799999.0
2009-11-30 21:09:00,1.0558,1.0562,1.0558,1.0562,272200001.0
2009-11-30 21:10:00,1.0562,1.0563,1.0561,1.05615,170900000.0
2009-11-30 21:11:00,1.05615,1.0562,1.05605,1.0562,379300000.0
2009-11-30 21:12:00,1.0562,1.0562,1.0561,1.05615,164400000.0
2009-11-30 21:13:00,1.05615,1.0562,1.0561,1.0561,91800000.0
2009-11-30 21:14:00,1.05615,1.05615,1.05605,1.05615,22800000.0
2009-11-30 21:15:00,1.05615,1.05645,1.05615,1.05635,196699999.0
2009-11-30 21:16:00,1.05635,1.05635,1.05565,1.0561,326400000.0
2009-11-30 21:17:00,1.05605,1.0565,1.05605,1.0562,198900000.0
2009-11-30 21:18:00,1.0562,1.0562,1.0559,1.05605,135000000.0
2009-11-30 21:19:00,1.056,1.056,1.0558,1.05595,109200000.0
2009-11-30 21:20:00,1.05595,1.05645,1.05595,1.0564,109100000.0
2009-11-30 21:21:00,1.0564,1.05645,1.0564,1.0564,106700000.0
2009-11-30 21:22:00,1.0564,1.0565,1.05635,1.0565,70900000.0
2009-11-30 21:23:00,1.05655,1.05675,1.0565,1.05655,141900000.0
2009-11-30 21:24:00,1.05655,1.0566,1.05635,1.05655,286700000.0
2009-11-30 21:25:00,1.05655,1.0571,1.05655,1.0571,171500000.0
2009-11-30 21:26:00,1.0571,1.0571,1.0568,1.05695,141200000.0
2009-11-30 21:27:00,1.05695,1.05745,1.05695,1.05745,242500001.0
2009-11-30 21:28:00,1.0575,1.05775,1.0575,1.05775,171400000.0
2009-11-30 21:29:00,1.05775,1.05775,1.0575,1.0576,231500000.0
2009-11-30 21:30:00,1.05765,1.0577,1.0575,1.05755,112600000.0
2009-11-30 21:31:00,1.05745,1.05755,1.05705,1.05705,392099999.0
2009-11-30 21:32:00,1.05705,1.05725,1.057,1.05715,545000000.0
2009-11-30 21:33:00,1.0571,1.0571,1.05655,1.05665,411200001.0
2009-11-30 21:34:00,1.0567,1.05675,1.0565,1.05665,445500000.0
2009-11-30 21:35:00,1.05665,1.05665,1.0564,1.05655,250599999.0
2009-11-30 21:36:00,1.05665,1.05665,1.05645,1.0565,109600001.0
2009-11-30 21:37:00,1.0565,1.0567,1.0565,1.05665,217500000.0
2009-11-30 21:38:00,1.05665,1.05695,1.05665,1.0568,192300000.0
2009-11-30 21:39:00,1.0568,1.05685,1.0568,1.05685,155900000.0
2009-11-30 21:40:00,1.05685,1.0571,1.05685,1.05705,112700000.0
2009-11-30 21:41:00,1.057,1.05715,1.057,1.0571,78599999.0
2009-11-30 21:42:00,1.0571,1.0571,1.05685,1.05685,112400000.0
2009-11-30 21:43:00,1.05685,1.05695,1.0567,1.05675,49100000.0
2009-11-30 21:44:00,1.05675,1.05675,1.05665,1.05675,39900000.0
2009-11-30 21:45:00,1.0568,1.05705,1.0568,1.05705,95800000.0
2009-11-30 21:46:00,1.057,1.05745,1.0569,1.0572,167600000.0
2009-11-30 21:47:00,1.0572,1.0572,1.05705,1.0571,136900000.0
2009-11-30 21:48:00,1.05715,1.0573,1.05705,1.0573,136300000.0
2009-11-30 21:49:00,1.0573,1.0573,1.0571,1.05725,112500000.0
2009-11-30 21:50:00,1.05725,1.0575,1.0571,1.0571,123100000.0
2009-11-30 21:51:00,1.05705,1.05715,1.05705,1.05705,207200000.0
2009-11-30 21:52:00,1.05705,1.0573,1.057,1.05725,178200000.0
2009-11-30 21:53:00,1.0572,1.0572,1.057,1.057,197800000.0
2009-11-30 21:54:00,1.057,1.05705,1.0569,1.05695,62200000.0
2009-11-30 21:55:00,1.05685,1.05695,1.0568,1.0568,116199999.0
2009-11-30 21:56:00,1.0568,1.0571,1.0568,1.0571,269899999.0
2009-11-30 21:57:00,1.057,1.05725,1.057,1.05715,146300000.0
2009-11-30 21:58:00,1.05715,1.05725,1.05715,1.05715,121700000.0
2009-11-30 21:59:00,1.05715,1.05715,1.0568,1.0569,435299999.0
2009-11-30 22:00:00,1.0569,1.0569,1.0568,1.0569,186200000.0
2009-11-30 22:01:00,1.0569,1.0569,1.05665,1.05685,191600000.0
2009-11-30 22:02:00,1.05685,1.05695,1.0568,1.0569,131300000.0
2009-11-30 22:03:00,1.0569,1.05715,1.0569,1.05705,244400000.0
2009-11-30 22:04:00,1.05705,1.0571,1.057,1.0571,84700000.0
2009-11-30 22:05:00,1.0571,1.0572,1.0571,1.0571,142800000.0
2009-11-30 22:06:00,1.0571,1.0572,1.0571,1.0572,25800000.0
2009-11-30 22:07:00,1.0572,1.0574,1.0572,1.05725,133500000.0
2009-11-30 22:08:00,1.05725,1.05725,1.05705,1.0572,84100000.0
2009-11-30 22:09:00,1.0572,1.05725,1.0568,1.057,133900000.0
2009-11-30 22:10:00,1.05695,1.057,1.05685,1.0569,182900000.0
2009-11-30 22:11:00,1.0569,1.057,1.0567,1.05675,191700000.0
2009-11-30 22:12:00,1.05675,1.0568,1.05645,1.0565,100600000.0
2009-11-30 22:13:00,1.0565,1.05665,1.0563,1.0563,23200000.0
2009-11-30 22:14:00,1.05635,1.0564,1.05625,1.05635,88300000.0
2009-11-30 22:15:00,1.0563,1.0564,1.05615,1.05615,46200000.0
2009-11-30 22:16:00,1.0562,1.05625,1.05615,1.0562,104600000.0
2009-11-30 22:17:00,1.0562,1.0562,1.05585,1.0559,123500000.0
2009-11-30 22:18:00,1.0559,1.05595,1.0556,1.05585,227500000.0
2009-11-30 22:19:00,1.05585,1.0559,1.05555,1.05565,107700000.0
2009-11-30 22:20:00,1.05565,1.05615,1.05545,1.056,331700000.0
2009-11-30 22:21:00,1.05595,1.0563,1.05585,1.05615,211700000.0
2009-11-30 22:22:00,1.0561,1.05615,1.05595,1.0561,108400000.0
2009-11-30 22:23:00,1.0561,1.05625,1.0561,1.05625,51000000.0
2009-11-30 22:24:00,1.05625,1.05625,1.05605,1.0562,158200000.0
2009-11-30 22:25:00,1.05615,1.05645,1.056,1.05615,195800000.0
2009-11-30 22:26:00,1.05615,1.0564,1.0561,1.0562,60200000.0
2009-11-30 22:27:00,1.0561,1.0561,1.0556,1.05605,127100000.0
2009-11-30 22:28:00,1.05605,1.05605,1.0557,1.0558,70800000.0
2009-11-30 22:29:00,1.05595,1.0563,1.05545,1.0561,154200001.0
2009-11-30 22:30:00,1.0561,1.0561,1.05585,1.05595,118600000.0
2009-11-30 22:31:00,1.05605,1.05605,1.0556,1.05565,302800000.0
2009-11-30 22:32:00,1.05565,1.05575,1.0555,1.05575,327900000.0
2009-11-30 22:33:00,1.05575,1.05575,1.05545,1.05545,228600000.0
2009-11-30 22:34:00,1.05545,1.05545,1.05535,1.05535,212600000.0
2009-11-30 22:35:00,1.05535,1.05575,1.05535,1.0556,372100000.0
2009-11-30 22:36:00,1.0556,1.0557,1.0555,1.05555,374000000.0
2009-11-30 22:37:00,1.05555,1.0556,1.05545,1.05545,160500000.0
2009-11-30 22:38:00,1.05555,1.0557,1.0555,1.0555,109400000.0
2009-11-30 22:39:00,1.05565,1.05565,1.05545,1.0555,212100000.0
2009-11-30 22:40:00,1.05555,1.05575,1.0555,1.0557,631000000.0
2009-11-30 22:41:00,1.0558,1.0558,1.05555,1.05565,199200000.0
2009-11-30 22:42:00,1.0557,1.0558,1.0554,1.05575,229000000.0
2009-11-30 22:43:00,1.05575,1.05575,1.0554,1.05555,225200000.0
2009-11-30 22:44:00,1.0555,1.0555,1.0552,1.05535,291700000.0
2009-11-30 22:45:00,1.05545,1.05555,1.05525,1.0553,481200000.0
2009-11-30 22:46:00,1.0553,1.0553,1.05505,1.05515,203500000.0
2009-11-30 22:47:00,1.05515,1.05515,1.05495,1.05505,180000000.0
2009-11-30 22:48:00,1.05505,1.05505,1.055,1.055,148100000.0
2009-11-30 22:49:00,1.05505,1.0551,1.0549,1.055,248000000.0
2009-11-30 22:50:00,1.055,1.0551,1.0549,1.05495,323999999.0
2009-11-30 22:51:00,1.055,1.05515,1.0549,1.055,360699999.0
2009-11-30 22:52:00,1.05495,1.05495,1.0546,1.0548,338500000.0
2009-11-30 22:53:00,1.0548,1.0548,1.0544,1.05475,484000000.0
2009-11-30 22:54:00,1.0547,1.05515,1.05465,1.0548,317000000.0
2009-11-30 22:55:00,1.0548,1.0548,1.05465,1.05465,115400000.0
2009-11-30 22:56:00,1.05465,1.05475,1.0546,1.0547,319300001.0
2009-11-30 22:57:00,1.0547,1.05475,1.0546,1.05475,302200000.0
2009-11-30 22:58:00,1.05475,1.0552,1.05465,1.0552,309400000.0
2009-11-30 22:59:00,1.0552,1.0556,1.05515,1.0556,256000000.0
2009-11-30 23:00:00,1.0555,1.05555,1.0552,1.05555,177600000.0
2009-11-30 23:01:00,1.05555,1.05555,1.05525,1.0554,71700000.0
2009-11-30 23:02:00,1.05535,1.0554,1.05535,1.0554,36200000.0
2009-11-30 23:03:00,1.0555,1.05555,1.0554,1.05555,45500000.0
2009-11-30 23:04:00,1.05555,1.05555,1.05545,1.05545,16300000.0
2009-11-30 23:05:00,1.05545,1.0556,1.05545,1.05555,37800000.0
2009-11-30 23:06:00,1.0557,1.0558,1.0555,1.05555,59600000.0
2009-11-30 23:07:00,1.05555,1.0556,1.05545,1.05545,62600000.0
2009-11-30 23:08:00,1.05545,1.0557,1.0554,1.0555,132600000.0
2009-11-30 23:09:00,1.05555,1.05585,1.05555,1.05555,15100000.0
2009-11-30 23:10:00,1.0557,1.05575,1.05565,1.05575,34400000.0
2009-11-30 23:11:00,1.05575,1.05575,1.0556,1.0556,18500000.0
2009-11-30 23:12:00,1.0556,1.0556,1.0555,1.0556,83400000.0
2009-11-30 23:13:00,1.0556,1.05575,1.05545,1.05545,49400000.0
2009-11-30 23:14:00,1.0555,1.05565,1.0555,1.05565,41400000.0
2009-11-30 23:15:00,1.0557,1.05575,1.0557,1.05575,21100000.0
2009-11-30 23:16:00,1.05575,1.0558,1.05565,1.05565,31700000.0
2009-11-30 23:17:00,1.0556,1.05565,1.0556,1.05565,12200000.0
2009-11-30 23:18:00,1.05565,1.0558,1.05565,1.0557,52900000.0
2009-11-30 23:19:00,1.05565,1.05565,1.0556,1.0556,28300000.0
2009-11-30 23:20:00,1.0556,1.0557,1.05525,1.05545,125200000.0
2009-11-30 23:21:00,1.05555,1.0558,1.0555,1.0555,20600000.0
2009-11-30 23:22:00,1.0555,1.0556,1.0555,1.05555,96800000.0
2009-11-30 23:23:00,1.0556,1.05575,1.0556,1.05565,27700000.0
2009-11-30 23:24:00,1.05575,1.056,1.05575,1.056,24700000.0
2009-11-30 23:25:00,1.0558,1.05595,1.0555,1.05565,139800000.0
2009-11-30 23:26:00,1.05565,1.0558,1.05565,1.05565,92200000.0
2009-11-30 23:27:00,1.0558,1.056,1.0556,1.05595,162400000.0
2009-11-30 23:28:00,1.056,1.05605,1.05595,1.05605,55000000.0
2009-11-30 23:29:00,1.05605,1.0565,1.05605,1.05645,183800000.0
2009-11-30 23:30:00,1.05645,1.05645,1.05615,1.05615,64800000.0
2009-11-30 23:31:00,1.05625,1.05625,1.05625,1.05625,17200000.0
2009-11-30 23:32:00,1.05625,1.0563,1.05585,1.05595,71300000.0
2009-11-30 23:33:00,1.05595,1.05625,1.05585,1.05595,56600000.0
2009-11-30 23:34:00,1.05595,1.05605,1.05595,1.05605,77800000.0
2009-11-30 23:35:00,1.05605,1.05605,1.05595,1.05595,9400000.0
2009-11-30 23:36:00,1.05605,1.05605,1.0559,1.05595,11800000.0
2009-11-30 23:37:00,1.05595,1.05595,1.05595,1.05595,20100000.0
2009-11-30 23:38:00,1.05595,1.05605,1.05595,1.05595,47900000.0
2009-11-30 23:39:00,1.05605,1.05605,1.05585,1.05595,104600000.0
2009-11-30 23:40:00,1.05595,1.05595,1.05565,1.05575,125000000.0
2009-11-30 23:41:00,1.05575,1.05585,1.05565,1.05565,50000000.0
2009-11-30 23:42:00,1.05565,1.05585,1.05565,1.0557,32400000.0
2009-11-30 23:43:00,1.05565,1.05565,1.05565,1.05565,16000000.0
2009-11-30 23:44:00,1.05565,1.0559,1.05565,1.0558,380400000.0
2009-11-30 23:45:00,1.05585,1.05595,1.05555,1.0556,117200000.0
2009-11-30 23:46:00,1.0556,1.0556,1.05545,1.0555,51500000.0
2009-11-30 23:47:00,1.0555,1.0555,1.05545,1.05545,33000000.0
2009-11-30 23:48:00,1.05545,1.0555,1.05545,1.0555,17800000.0
2009-11-30 23:49:00,1.0555,1.05575,1.0554,1.0555,70800000.0
2009-11-30 23:50:00,1.05523,1.05537,1.05523,1.05525,14600000.0
2009-11-30 23:51:00,1.0555,1.05555,1.0555,1.05555,9400000.0
2009-11-30 23:52:00,1.05565,1.0558,1.05565,1.0558,17200000.0
2009-11-30 23:53:00,1.0559,1.05595,1.05585,1.05595,12200000.0
2009-11-30 23:54:00,1.05585,1.05595,1.0557,1.0559,80700000.0
2009-11-30 23:55:00,1.0559,1.05605,1.0557,1.05575,39100000.0
2009-11-30 23:56:00,1.05575,1.05585,1.05565,1.05585,38000000.0
2009-11-30 23:57:00,1.05585,1.05595,1.05585,1.05595,8500000.0
2009-11-30 23:58:00,1.056,1.056,1.0558,1.05595,40300000.0
2009-11-30 23:59:00,1.0559,1.05615,1.0558,1.05605,19600000.0
2009-12-01 00:00:00,1.056,1.05605,1.056,1.05605,4000000.0
2009-12-01 00:01:00,1.05595,1.0561,1.05595,1.0561,16000000.0
2009-12-01 00:02:00,1.0561,1.0561,1.0559,1.05595,5000000.0
2009-12-01 00:03:00,1.05595,1.05595,1.05595,1.05595,2000000.0
2009-12-01 00:04:00,1.0559,1.0559,1.05535,1.05565,37300000.0
2009-12-01 00:05:00,1.05575,1.056,1.05545,1.056,35200000.0
2009-12-01 00:06:00,1.0559,1.05595,1.0559,1.05595,20000000.0
2009-12-01 00:07:00,1.0559,1.0559,1.0559,1.0559,4700000.0
2009-12-01 00:08:00,1.0559,1.056,1.0559,1.05595,8200000.0
2009-12-01 00:09:00,1.05595,1.05595,1.05595,1.05595,1600000.0
2009-12-01 00:10:00,1.05598,1.056,1.05578,1.05589,39400000.0
2009-12-01 00:11:00,1.05582,1.05585,1.05581,1.05585,10200000.0
2009-12-01 00:12:00,1.056,1.05605,1.056,1.05605,8700000.0
2009-12-01 00:13:00,1.0556,1.0559,1.05555,1.0559,15600000.0
2009-12-01 00:14:00,1.056,1.05605,1.056,1.05605,5600000.0
2009-12-01 00:15:00,1.05589,1.05589,1.05565,1.0557,35600000.0
2009-12-01 00:16:00,1.05581,1.05591,1.05577,1.05585,65500000.0
2009-12-01 00:17:00,1.05588,1.05593,1.05577,1.05577,8800000.0
2009-12-01 00:18:00,1.0559,1.056,1.0557,1.0557,39400000.0
2009-12-01 00:19:00,1.05585,1.0559,1.05585,1.0559,43200000.0
2009-12-01 00:20:00,1.0559,1.0559,1.0559,1.0559,4800000.0
2009-12-01 00:21:00,1.0559,1.0559,1.0559,1.0559,3400000.0
2009-12-01 00:22:00,1.0559,1.0559,1.0558,1.0558,5600000.0
2009-12-01 00:23:00,1.0559,1.0559,1.05585,1.05585,63800000.0
2009-12-01 00:24:00,1.05585,1.05585,1.05585,1.05585,6400000.0
2009-12-01 00:25:00,1.05585,1.0559,1.0558,1.0559,29800000.0
2009-12-01 00:26:00,1.05595,1.05595,1.05585,1.05585,26600000.0
2009-12-01 00:27:00,1.0559,1.05595,1.0559,1.05595,13600000.0
2009-12-01 00:28:00,1.05595,1.05595,1.0559,1.0559,10400000.0
2009-12-01 00:29:00,1.0559,1.0559,1.05575,1.0558,34600000.0
2009-12-01 00:30:00,1.0554,1.0555,1.05525,1.0553,23400000.0
2009-12-01 00:31:00,1.0553,1.0553,1.0553,1.0553,13600000.0
2009-12-01 00:32:00,1.0554,1.05545,1.055,1.0552,50400000.0
2009-12-01 00:33:00,1.0551,1.05565,1.05475,1.05565,48500000.0
2009-12-01 00:34:00,1.0557,1.0557,1.0556,1.0557,23900000.0
2009-12-01 00:35:00,1.0557,1.0559,1.0557,1.0559,45200000.0
2009-12-01 00:36:00,1.05595,1.05595,1.0557,1.0557,20800000.0
2009-12-01 00:37:00,1.0558,1.05585,1.0558,1.05585,12000000.0
2009-12-01 00:38:00,1.05585,1.0559,1.05585,1.0559,4800000.0
2009-12-01 00:39:00,1.05585,1.05585,1.05585,1.05585,6800000.0
2009-12-01 00:40:00,1.05565,1.0557,1.05565,1.0557,12300000.0
2009-12-01 00:41:00,1.05564,1.05564,1.05561,1.05561,6400000.0
2009-12-01 00:42:00,1.05585,1.05585,1.0557,1.0557,10300000.0
2009-12-01 00:43:00,1.0558,1.0558,1.0558,1.0558,11200000.0
2009-12-01 00:44:00,1.05565,1.05571,1.05559,1.05565,57300000.0
2009-12-01 00:45:00,1.0556,1.05576,1.0556,1.05573,30100000.0
2009-12-01 00:46:00,1.0558,1.05595,1.0558,1.05595,24800000.0
2009-12-01 00:47:00,1.05587,1.05601,1.05587,1.0559,20000000.0
2009-12-01 00:48:00,1.056,1.056,1.056,1.056,1600000.0
2009-12-01 00:49:00,1.056,1.0561,1.056,1.0561,6400000.0
2009-12-01 00:50:00,1.0561,1.0561,1.056,1.056,5800000.0
2009-12-01 00:51:00,1.056,1.056,1.056,1.056,6400000.0
2009-12-01 00:52:00,1.0561,1.0561,1.0561,1.0561,3000000.0
2009-12-01 00:53:00,1.05588,1.05588,1.05576,1.05579,64900000.0
2009-12-01 00:54:00,1.0557,1.05584,1.0557,1.05584,37200000.0
2009-12-01 00:55:00,1.05581,1.05587,1.0558,1.05583,31600000.0
2009-12-01 00:56:00,1.0561,1.0561,1.0561,1.0561,1000000.0
2009-12-01 00:57:00,1.0559,1.0559,1.0559,1.0559,3400000.0
2009-12-01 00:58:00,1.05581,1.05591,1.0558,1.0558,119400000.0
2009-12-01 00:59:00,1.05595,1.05595,1.05595,1.05595,1000000.0
2009-12-01 01:00:00,1.05595,1.05605,1.05595,1.05595,6000000.0
2009-12-01 01:01:00,1.05595,1.05595,1.05595,1.05595,11000000.0
2009-12-01 01:02:00,1.0559,1.0559,1.05565,1.05575,14300000.0
2009-12-01 01:03:00,1.05575,1.05575,1.05575,1.05575,14400000.0
2009-12-01 01:04:00,1.05575,1.05575,1.05575,1.05575,16100000.0
2009-12-01 01:05:00,1.05575,1.0558,1.05575,1.05575,17500000.0
2009-12-01 01:06:00,1.05575,1.05575,1.05575,1.05575,19200000.0
2009-12-01 01:07:00,1.05568,1.05568,1.05551,1.0556,27800000.0
2009-12-01 01:08:00,1.05575,1.05575,1.05575,1.05575,12000000.0
2009-12-01 01:09:00,1.05575,1.05575,1.05575,1.05575,2400000.0
2009-12-01 01:10:00,1.05575,1.05575,1.05575,1.05575,12800000.0
2009-12-01 01:11:00,1.05558,1.05558,1.05552,1.05556,19300000.0
2009-12-01 01:12:00,1.05575,1.05585,1.05575,1.05585,6600000.0
2009-12-01 01:13:00,1.05585,1.056,1.05585,1.0559,31300000.0
2009-12-01 01:14:00,1.0559,1.05595,1.0559,1.05595,34100000.0
2009-12-01 01:15:00,1.05595,1.056,1.05585,1.05585,25700000.0
2009-12-01 01:16:00,1.05585,1.05595,1.05585,1.05595,29900000.0
2009-12-01 01:17:00,1.05595,1.05595,1.05585,1.05595,35800000.0
2009-12-01 01:18:00,1.05595,1.05595,1.05595,1.05595,14000000.0
2009-12-01 01:19:00,1.05595,1.05595,1.05585,1.05585,38000000.0
2009-12-01 01:20:00,1.05585,1.05585,1.0558,1.0558,28000000.0
2009-12-01 01:21:00,1.05585,1.05595,1.05585,1.05585,25000000.0
2009-12-01 01:22:00,1.05585,1.05585,1.05585,1.05585,12400000.0
2009-12-01 01:23:00,1.05585,1.05585,1.05585,1.05585,39200000.0
2009-12-01 01:24:00,1.05585,1.0561,1.05585,1.0561,30800000.0
2009-12-01 01:25:00,1.0561,1.05615,1.05575,1.05585,65200000.0
2009-12-01 01:26:00,1.05585,1.05595,1.0558,1.0558,74800000.0
2009-12-01 01:27:00,1.05585,1.05585,1.0558,1.05585,6000000.0
2009-12-01 01:28:00,1.0558,1.05585,1.0558,1.0558,29000000.0
2009-12-01 01:29:00,1.05585,1.0559,1.0558,1.0559,11900000.0
2009-12-01 01:30:00,1.0559,1.05595,1.0557,1.05575,26200000.0
2009-12-01 01:31:00,1.05575,1.0559,1.0556,1.05565,52000000.0
2009-12-01 01:32:00,1.05565,1.05565,1.0556,1.05565,18500000.0
2009-12-01 01:33:00,1.0556,1.05565,1.05535,1.05535,51300000.0
2009-12-01 01:34:00,1.05535,1.05545,1.05535,1.05545,24700000.0
2009-12-01 01:35:00,1.05545,1.05555,1.05545,1.05555,36500000.0
2009-12-01 01:36:00,1.05555,1.05555,1.05555,1.05555,20400000.0
2009-12-01 01:37:00,1.05555,1.05555,1.05525,1.0553,22500000.0
2009-12-01 01:38:00,1.05525,1.05525,1.05525,1.05525,6400000.0
2009-12-01 01:39:00,1.05535,1.05535,1.05535,1.05535,11200000.0
2009-12-01 01:40:00,1.05535,1.0554,1.05525,1.05525,34300000.0
2009-12-01 01:41:00,1.05525,1.0553,1.05515,1.05525,16400000.0
2009-12-01 01:42:00,1.0553,1.0553,1.0552,1.05525,20800000.0
2009-12-01 01:43:00,1.05515,1.05515,1.05465,1.05465,114400000.0
2009-12-01 01:44:00,1.05465,1.05465,1.0545,1.05455,54700000.0
2009-12-01 01:45:00,1.05455,1.05455,1.05415,1.05425,55300000.0
2009-12-01 01:46:00,1.05425,1.0543,1.05415,1.05425,73900000.0
2009-12-01 01:47:00,1.0542,1.0542,1.05415,1.0542,62400000.0
2009-12-01 01:48:00,1.0543,1.0543,1.0541,1.05415,132900000.0
2009-12-01 01:49:00,1.05415,1.05415,1.05415,1.05415,75200000.0
2009-12-01 01:50:00,1.05415,1.05415,1.0541,1.05415,126000000.0
2009-12-01 01:51:00,1.05415,1.05415,1.05405,1.0541,69200000.0
2009-12-01 01:52:00,1.0541,1.0541,1.0541,1.0541,39200000.0
2009-12-01 01:53:00,1.05405,1.0541,1.05385,1.05385,82600000.0
2009-12-01 01:54:00,1.05385,1.0539,1.0537,1.05375,65600000.0
2009-12-01 01:55:00,1.05375,1.05385,1.05375,1.05375,32200000.0
2009-12-01 01:56:00,1.05385,1.05385,1.05375,1.05385,65400000.0
2009-12-01 01:57:00,1.05385,1.05385,1.05385,1.05385,16800000.0
2009-12-01 01:58:00,1.05385,1.05395,1.05385,1.05395,11200000.0
2009-12-01 01:59:00,1.0539,1.05395,1.05385,1.05395,24900000.0
2009-12-01 02:00:00,1.05395,1.05415,1.05395,1.05405,80900000.0
2009-12-01 02:01:00,1.05405,1.05415,1.05405,1.05405,36200000.0
2009-12-01 02:02:00,1.05415,1.05435,1.05415,1.0543,45000000.0
2009-12-01 02:03:00,1.0543,1.05435,1.0543,1.0543,13200000.0
2009-12-01 02:04:00,1.05435,1.05435,1.0543,1.0543,26200000.0
2009-12-01 02:05:00,1.05435,1.05435,1.05415,1.05415,39000000.0
2009-12-01 02:06:00,1.0542,1.0542,1.05385,1.054,13600000.0
2009-12-01 02:07:00,1.05395,1.054,1.05385,1.05385,43800000.0
2009-12-01 02:08:00,1.05385,1.05385,1.05375,1.0538,43600000.0
2009-12-01 02:09:00,1.0538,1.0538,1.05375,1.05375,11600000.0
2009-12-01 02:10:00,1.05375,1.0538,1.05375,1.0538,43400000.0
2009-12-01 02:11:00,1.0538,1.0538,1.0538,1.0538,4800000.0
2009-12-01 02:12:00,1.0538,1.05395,1.0538,1.05395,12400000.0
2009-12-01 02:13:00,1.05395,1.05445,1.05395,1.05445,75800000.0
2009-12-01 02:14:00,1.05455,1.0546,1.05455,1.0546,8000000.0
2009-12-01 02:15:00,1.0546,1.0546,1.05435,1.05445,51400000.0
2009-12-01 02:16:00,1.05445,1.05455,1.05445,1.05455,12000000.0
2009-12-01 02:17:00,1.0545,1.0545,1.0545,1.0545,10000000.0
2009-12-01 02:18:00,1.0545,1.0545,1.05405,1.05405,96700000.0
2009-12-01 02:19:00,1.05405,1.0541,1.05405,1.0541,45400000.0
2009-12-01 02:20:00,1.05415,1.0544,1.05415,1.05435,43800000.0
2009-12-01 02:21:00,1.05435,1.0545,1.05435,1.0545,22000000.0
2009-12-01 02:22:00,1.05455,1.05455,1.05435,1.0545,48410000.0
2009-12-01 02:23:00,1.0545,1.05465,1.0545,1.05455,18800000.0
2009-12-01 02:24:00,1.05455,1.0546,1.0544,1.0546,27300000.0
2009-12-01 02:25:00,1.05423,1.05429,1.05393,1.05427,22400000.0
2009-12-01 02:26:00,1.0546,1.0546,1.05435,1.05445,18600000.0
2009-12-01 02:27:00,1.05455,1.05455,1.0545,1.0545,13600000.0
2009-12-01 02:28:00,1.05445,1.05445,1.0544,1.0544,31600000.0
2009-12-01 02:29:00,1.0544,1.05445,1.05435,1.0544,61200000.0
2009-12-01 02:30:00,1.05445,1.0545,1.0544,1.0545,36800000.0
2009-12-01 02:31:00,1.05455,1.05465,1.0544,1.0544,34700000.0
2009-12-01 02:32:00,1.0544,1.0544,1.0544,1.0544,4800000.0
2009-12-01 02:33:00,1.05445,1.05445,1.05445,1.05445,19200000.0
2009-12-01 02:34:00,1.05445,1.05445,1.0544,1.05445,27200000.0
2009-12-01 02:35:00,1.05445,1.05445,1.0544,1.05445,16000000.0
2009-12-01 02:36:00,1.05445,1.05445,1.0543,1.0543,15900000.0
2009-12-01 02:37:00,1.0543,1.05455,1.0543,1.0545,27000000.0
2009-12-01 02:38:00,1.0545,1.05455,1.0545,1.05455,5600000.0
2009-12-01 02:39:00,1.05455,1.05455,1.05445,1.05455,19800000.0
2009-12-01 02:40:00,1.05455,1.05455,1.0545,1.05455,11400000.0
2009-12-01 02:41:00,1.05455,1.05475,1.05455,1.05475,41300000.0
2009-12-01 02:42:00,1.05475,1.0554,1.05475,1.05515,153400000.0
2009-12-01 02:43:00,1.05515,1.05525,1.05515,1.05515,47900000.0
2009-12-01 02:44:00,1.05505,1.05505,1.05485,1.05503,13000000.0
2009-12-01 02:45:00,1.0552,1.0553,1.055,1.0551,213400000.0
2009-12-01 02:46:00,1.05515,1.0552,1.055,1.05505,36200000.0
2009-12-01 02:47:00,1.05505,1.05505,1.055,1.05505,25900000.0
2009-12-01 02:48:00,1.05505,1.05505,1.05505,1.05505,19500000.0
2009-12-01 02:49:00,1.05505,1.0551,1.05505,1.0551,34700000.0
2009-12-01 02:50:00,1.0551,1.05515,1.0551,1.05515,11000000.0
2009-12-01 02:51:00,1.05515,1.0552,1.05515,1.0552,19400000.0
2009-12-01 02:52:00,1.0552,1.05535,1.0551,1.05535,30300000.0
2009-12-01 02:53:00,1.05535,1.05535,1.05525,1.05535,26400000.0
2009-12-01 02:54:00,1.05535,1.0557,1.05535,1.05565,118500000.0
2009-12-01 02:55:00,1.05565,1.05575,1.05545,1.0556,119900000.0
2009-12-01 02:56:00,1.05565,1.05575,1.05565,1.0557,34600000.0
2009-12-01 02:57:00,1.0557,1.05575,1.05555,1.05555,130300000.0
2009-12-01 02:58:00,1.05555,1.05575,1.0554,1.05575,175600000.0
2009-12-01 02:59:00,1.05575,1.05585,1.05575,1.05585,49400000.0
2009-12-01 03:00:00,1.05585,1.05585,1.0556,1.0558,175400000.0
2009-12-01 03:01:00,1.05585,1.05585,1.05585,1.05585,128100000.0
2009-12-01 03:02:00,1.05585,1.05615,1.05585,1.0561,62400000.0
2009-12-01 03:03:00,1.05615,1.05615,1.05605,1.05605,37000000.0
2009-12-01 03:04:00,1.05605,1.05605,1.05605,1.05605,23700000.0
2009-12-01 03:05:00,1.05605,1.05605,1.05595,1.05595,48600000.0
2009-12-01 03:06:00,1.05595,1.05595,1.0558,1.05585,70200000.0
2009-12-01 03:07:00,1.05585,1.05595,1.05585,1.0559,38900000.0
2009-12-01 03:08:00,1.0559,1.056,1.0559,1.056,36800000.0
2009-12-01 03:09:00,1.056,1.056,1.056,1.056,17600000.0
2009-12-01 03:10:00,1.056,1.0562,1.056,1.0562,8800000.0
2009-12-01 03:11:00,1.0562,1.0562,1.0561,1.0562,5000000.0
2009-12-01 03:12:00,1.0561,1.0561,1.056,1.056,5000000.0
2009-12-01 03:13:00,1.056,1.056,1.05595,1.05595,24200000.0
2009-12-01 03:14:00,1.05595,1.05605,1.05595,1.056,21500000.0
2009-12-01 03:15:00,1.05595,1.05595,1.0558,1.0558,60100000.0
2009-12-01 03:16:00,1.05585,1.05585,1.0558,1.0558,6600000.0
2009-12-01 03:17:00,1.0558,1.05585,1.0558,1.0558,24400000.0
2009-12-01 03:18:00,1.05547,1.05566,1.05535,1.05566,29200000.0
2009-12-01 03:19:00,1.0558,1.0558,1.0557,1.05575,16000000.0
2009-12-01 03:20:00,1.05575,1.05585,1.0557,1.05585,49800000.0
2009-12-01 03:21:00,1.05585,1.0559,1.05585,1.0559,34300000.0
2009-12-01 03:22:00,1.0559,1.056,1.05585,1.056,69100000.0
2009-12-01 03:23:00,1.0558,1.05582,1.05563,1.05582,34800000.0
2009-12-01 03:24:00,1.056,1.05605,1.05595,1.056,39800000.0
2009-12-01 03:25:00,1.05595,1.056,1.05595,1.056,76200000.0
2009-12-01 03:26:00,1.05595,1.056,1.05595,1.056,8800000.0
2009-12-01 03:27:00,1.05595,1.056,1.05595,1.056,20400000.0
2009-12-01 03:28:00,1.056,1.056,1.05595,1.05595,18000000.0
2009-12-01 03:29:00,1.05595,1.05595,1.05595,1.05595,22600000.0
2009-12-01 03:30:00,1.05595,1.056,1.05595,1.056,13600000.0
2009-12-01 03:31:00,1.056,1.056,1.056,1.056,7200000.0
2009-12-01 03:32:00,1.05605,1.0562,1.05605,1.0562,72100000.0
2009-12-01 03:33:00,1.0565,1.0565,1.0563,1.05635,57599998.0
2009-12-01 03:34:00,1.0564,1.0564,1.05635,1.0564,31600001.0
2009-12-01 03:35:00,1.0565,1.05665,1.05645,1.0566,102000000.0
2009-12-01 03:36:00,1.0566,1.0566,1.0565,1.0566,77300000.0
2009-12-01 03:37:00,1.0566,1.0566,1.0565,1.05655,24000000.0
2009-12-01 03:38:00,1.0565,1.0565,1.0565,1.0565,2800000.0
2009-12-01 03:39:00,1.0565,1.0565,1.05625,1.05625,60400000.0
2009-12-01 03:40:00,1.05625,1.0563,1.05625,1.0563,98800000.0
2009-12-01 03:41:00,1.05625,1.05655,1.056,1.0564,137700000.0
2009-12-01 03:42:00,1.0564,1.05655,1.0564,1.0564,14000000.0
2009-12-01 03:43:00,1.0564,1.05675,1.05635,1.0566,74000000.0
2009-12-01 03:44:00,1.05665,1.05665,1.0566,1.05665,28100000.0
2009-12-01 03:45:00,1.05665,1.05665,1.0565,1.0565,35600000.0
2009-12-01 03:46:00,1.05655,1.05655,1.05635,1.05635,20400000.0
2009-12-01 03:47:00,1.0564,1.0564,1.05635,1.05635,14400000.0
2009-12-01 03:48:00,1.05635,1.0564,1.05635,1.0564,14500000.0
2009-12-01 03:49:00,1.05635,1.05635,1.05615,1.0563,35200000.0
2009-12-01 03:50:00,1.0565,1.05665,1.0565,1.0565,25300000.0
2009-12-01 03:51:00,1.05632,1.05639,1.05617,1.05619,15200000.0
2009-12-01 03:52:00,1.05625,1.05632,1.05614,1.05624,27600000.0
2009-12-01 03:53:00,1.05645,1.05655,1.05645,1.05645,7800000.0
2009-12-01 03:54:00,1.0561,1.05623,1.05595,1.0561,12200000.0
2009-12-01 03:55:00,1.05645,1.05645,1.0564,1.0564,4800000.0
2009-12-01 03:56:00,1.0564,1.05645,1.05635,1.05635,42100000.0
2009-12-01 03:57:00,1.05635,1.05635,1.05635,1.05635,17600000.0
2009-12-01 03:58:00,1.05635,1.05635,1.05635,1.05635,16000000.0
2009-12-01 03:59:00,1.05635,1.05635,1.0562,1.0562,113700000.0
2009-12-01 04:00:00,1.05615,1.05615,1.0561,1.0561,22400000.0
2009-12-01 04:01:00,1.0561,1.0561,1.05605,1.05605,9800000.0
2009-12-01 04:02:00,1.05605,1.0561,1.05605,1.0561,11300000.0
2009-12-01 04:03:00,1.05615,1.0563,1.05615,1.05625,37200000.0
2009-12-01 04:04:00,1.05625,1.05635,1.0562,1.05635,54900000.0
2009-12-01 04:05:00,1.0563,1.05635,1.0563,1.05635,25700000.0
2009-12-01 04:06:00,1.05635,1.05635,1.05625,1.05625,75500000.0
2009-12-01 04:07:00,1.05635,1.0564,1.05605,1.05615,95400000.0
2009-12-01 04:08:00,1.05615,1.05625,1.05605,1.05625,130900000.0
2009-12-01 04:09:00,1.0563,1.0565,1.0563,1.0563,17000000.0
2009-12-01 04:10:00,1.0563,1.0563,1.05625,1.05625,25400000.0
2009-12-01 04:11:00,1.0562,1.0562,1.0561,1.0561,20800000.0
2009-12-01 04:12:00,1.0561,1.0561,1.0561,1.0561,36800000.0
2009-12-01 04:13:00,1.0561,1.05615,1.0561,1.0561,43200000.0
2009-12-01 04:14:00,1.0561,1.05615,1.05605,1.05605,264700000.0
2009-12-01 04:15:00,1.05605,1.05615,1.05605,1.05605,76800000.0
2009-12-01 04:16:00,1.05615,1.05655,1.05615,1.05655,72000000.0
2009-12-01 04:17:00,1.05655,1.05665,1.05645,1.05645,208500000.0
2009-12-01 04:18:00,1.05655,1.05665,1.0565,1.05655,31200000.0
2009-12-01 04:19:00,1.05655,1.05665,1.0565,1.05665,50600000.0
2009-12-01 04:20:00,1.05665,1.05665,1.0565,1.05655,24400000.0
2009-12-01 04:21:00,1.05655,1.05655,1.0564,1.05655,53000000.0
2009-12-01 04:22:00,1.05655,1.05655,1.05645,1.05645,40300000.0
2009-12-01 04:23:00,1.0565,1.05655,1.05645,1.0565,38200000.0
2009-12-01 04:24:00,1.0565,1.05655,1.05645,1.05645,47300000.0
2009-12-01 04:25:00,1.0565,1.05655,1.05625,1.0564,119100000.0
2009-12-01 04:26:00,1.0564,1.0564,1.0563,1.0564,106500000.0
2009-12-01 04:27:00,1.0564,1.0564,1.0564,1.0564,32000000.0
2009-12-01 04:28:00,1.05635,1.05635,1.05615,1.05625,82300000.0
2009-12-01 04:29:00,1.05625,1.0563,1.0562,1.0563,33600000.0
2009-12-01 04:30:00,1.05603,1.05616,1.05578,1.05606,215800000.0
2009-12-01 04:31:00,1.0563,1.0563,1.05575,1.05575,39800000.0
2009-12-01 04:32:00,1.05575,1.05595,1.05575,1.05595,16400000.0
2009-12-01 04:33:00,1.05595,1.0561,1.05585,1.056,67000000.0
2009-12-01 04:34:00,1.056,1.0561,1.056,1.0561,15200000.0
2009-12-01 04:35:00,1.0561,1.0561,1.0556,1.0556,57300000.0
2009-12-01 04:36:00,1.0556,1.0556,1.05545,1.05545,20000000.0
2009-12-01 04:37:00,1.05545,1.05555,1.05545,1.05555,47200000.0
2009-12-01 04:38:00,1.05555,1.05555,1.05545,1.05545,26400000.0
2009-12-01 04:39:00,1.05545,1.05545,1.05515,1.0553,75200000.0
2009-12-01 04:40:00,1.05525,1.0556,1.05525,1.0556,68600000.0
2009-12-01 04:41:00,1.0556,1.0556,1.0556,1.0556,20800000.0
2009-12-01 04:42:00,1.05555,1.05555,1.0553,1.0553,37000000.0
2009-12-01 04:43:00,1.0553,1.05575,1.0553,1.0553,107900000.0
2009-12-01 04:44:00,1.0554,1.05555,1.05515,1.05515,71500000.0
2009-12-01 04:45:00,1.05515,1.05525,1.0547,1.05475,52400000.0
2009-12-01 04:46:00,1.05475,1.05485,1.05475,1.05485,19000000.0
2009-12-01 04:47:00,1.0549,1.055,1.0549,1.0549,32400000.0
2009-12-01 04:48:00,1.0549,1.05495,1.05445,1.05455,136300000.0
2009-12-01 04:49:00,1.05455,1.05455,1.0543,1.05435,70100000.0
2009-12-01 04:50:00,1.05435,1.05485,1.05435,1.05485,77700000.0
2009-12-01 04:51:00,1.05485,1.0549,1.05485,1.05485,57500000.0
2009-12-01 04:52:00,1.05485,1.05495,1.0548,1.05495,87000000.0
2009-12-01 04:53:00,1.05495,1.05495,1.0549,1.0549,18400000.0
2009-12-01 04:54:00,1.0549,1.0549,1.0549,1.0549,38000000.0
2009-12-01 04:55:00,1.0549,1.0549,1.0547,1.0547,32900000.0
2009-12-01 04:56:00,1.0547,1.05485,1.05455,1.0548,68700000.0
2009-12-01 04:57:00,1.0548,1.0548,1.05475,1.0548,34800000.0
2009-12-01 04:58:00,1.0548,1.05485,1.05475,1.05485,27800000.0
2009-12-01 04:59:00,1.05485,1.05485,1.0547,1.0547,36300000.0
2009-12-01 05:00:00,1.05465,1.05475,1.0546,1.0546,64200000.0
2009-12-01 05:01:00,1.05465,1.05465,1.05465,1.05465,1000000.0
2009-12-01 05:02:00,1.05455,1.05465,1.05455,1.05455,14800000.0
2009-12-01 05:03:00,1.0546,1.05465,1.05415,1.05435,44700000.0
2009-12-01 05:04:00,1.05435,1.05455,1.054,1.05415,75200000.0
2009-12-01 05:05:00,1.05415,1.0544,1.05415,1.0544,71700000.0
2009-12-01 05:06:00,1.0544,1.05475,1.0544,1.05475,92300000.0
2009-12-01 05:07:00,1.05475,1.05475,1.0544,1.0545,119700000.0
2009-12-01 05:08:00,1.05445,1.05465,1.05445,1.05455,49900000.0
2009-12-01 05:09:00,1.05455,1.05465,1.05445,1.05465,62900000.0
2009-12-01 05:10:00,1.05465,1.05465,1.05465,1.05465,11500000.0
2009-12-01 05:11:00,1.0546,1.0546,1.05455,1.0546,17600000.0
2009-12-01 05:12:00,1.0546,1.05465,1.0543,1.0545,71200000.0
2009-12-01 05:13:00,1.0545,1.0545,1.0545,1.0545,3200000.0
2009-12-01 05:14:00,1.0545,1.0545,1.0545,1.0545,6400000.0
2009-12-01 05:15:00,1.05455,1.05465,1.05455,1.05465,36500000.0
2009-12-01 05:16:00,1.05465,1.05465,1.05455,1.05465,37400000.0
2009-12-01 05:17:00,1.05465,1.0549,1.0546,1.0549,70300000.0
2009-12-01 05:18:00,1.05495,1.05495,1.05465,1.05485,87400000.0
2009-12-01 05:19:00,1.05485,1.05485,1.05485,1.05485,32000000.0
2009-12-01 05:20:00,1.05485,1.05485,1.05475,1.05475,62500000.0
2009-12-01 05:21:00,1.0548,1.0549,1.05475,1.05485,79300000.0
2009-12-01 05:22:00,1.05485,1.05495,1.05485,1.05485,52400000.0
2009-12-01 05:23:00,1.05485,1.0549,1.05475,1.05475,118600000.0
2009-12-01 05:24:00,1.05475,1.05475,1.0547,1.05475,44800000.0
2009-12-01 05:25:00,1.05475,1.05505,1.0547,1.055,72700000.0
2009-12-01 05:26:00,1.055,1.055,1.0549,1.055,57200000.0
2009-12-01 05:27:00,1.0549,1.055,1.0547,1.05485,105200000.0
2009-12-01 05:28:00,1.05485,1.05495,1.05475,1.05485,46900000.0
2009-12-01 05:29:00,1.05485,1.05485,1.05455,1.05475,35200000.0
2009-12-01 05:30:00,1.05475,1.05475,1.0546,1.0547,50200000.0
2009-12-01 05:31:00,1.0547,1.0562,1.05465,1.0562,114600000.0
2009-12-01 05:32:00,1.0562,1.05625,1.05545,1.05545,69700000.0
2009-12-01 05:33:00,1.05545,1.05545,1.05505,1.05505,35900000.0
2009-12-01 05:34:00,1.05505,1.05505,1.05455,1.05465,89100000.0
2009-12-01 05:35:00,1.05465,1.05465,1.0544,1.05455,133200000.0
2009-12-01 05:36:00,1.05455,1.05465,1.05455,1.05455,38200000.0
2009-12-01 05:37:00,1.05465,1.05475,1.05465,1.05475,28600000.0
2009-12-01 05:38:00,1.05475,1.05485,1.0547,1.0548,63000000.0
2009-12-01 05:39:00,1.0548,1.05485,1.0548,1.05485,23800000.0
2009-12-01 05:40:00,1.05485,1.05495,1.0548,1.05485,21800000.0
2009-12-01 05:41:00,1.05485,1.05525,1.05485,1.0552,33000000.0
2009-12-01 05:42:00,1.0552,1.05535,1.0552,1.0553,42700000.0
2009-12-01 05:43:00,1.0553,1.05535,1.05525,1.0553,51700000.0
2009-12-01 05:44:00,1.0553,1.0553,1.0553,1.0553,31200000.0
2009-12-01 05:45:00,1.0553,1.0553,1.05525,1.05525,47200000.0
2009-12-01 05:46:00,1.05525,1.0553,1.05525,1.0553,66700000.0
2009-12-01 05:47:00,1.0553,1.0553,1.05515,1.05515,28800000.0
2009-12-01 05:48:00,1.05515,1.05545,1.0551,1.05545,100200000.0
2009-12-01 05:49:00,1.05545,1.05615,1.05545,1.05615,84400000.0
2009-12-01 05:50:00,1.05615,1.05615,1.05585,1.05585,96900000.0
2009-12-01 05:51:00,1.05585,1.0559,1.0558,1.0559,38200000.0
2009-12-01 05:52:00,1.05595,1.05595,1.0558,1.0558,29900000.0
2009-12-01 05:53:00,1.0558,1.0558,1.0552,1.05525,75200000.0
2009-12-01 05:54:00,1.05525,1.0553,1.0552,1.05525,63000000.0
2009-12-01 05:55:00,1.05525,1.05585,1.05525,1.05555,66200000.0
2009-12-01 05:56:00,1.05565,1.05575,1.0556,1.05565,41600000.0
2009-12-01 05:57:00,1.05565,1.05565,1.0555,1.0555,43000000.0
2009-12-01 05:58:00,1.0555,1.05555,1.05545,1.05545,60600000.0
2009-12-01 05:59:00,1.05545,1.05555,1.05535,1.05535,8300000.0
2009-12-01 06:00:00,1.0554,1.0554,1.0553,1.05535,37200000.0
2009-12-01 06:01:00,1.05545,1.0561,1.05545,1.056,92100000.0
2009-12-01 06:02:00,1.056,1.05605,1.05585,1.0559,44700000.0
2009-12-01 06:03:00,1.0559,1.0559,1.05575,1.05575,97400000.0
2009-12-01 06:04:00,1.05575,1.05575,1.0556,1.05565,72800000.0
2009-12-01 06:05:00,1.05565,1.05565,1.05565,1.05565,10400000.0
2009-12-01 06:06:00,1.05565,1.05565,1.05545,1.05545,44100000.0
2009-12-01 06:07:00,1.05545,1.05555,1.05545,1.05555,50500000.0
2009-12-01 06:08:00,1.05555,1.0557,1.05545,1.0557,66400000.0
2009-12-01 06:09:00,1.05565,1.05575,1.05555,1.05555,43000000.0
2009-12-01 06:10:00,1.0555,1.0555,1.0554,1.0554,64000000.0
2009-12-01 06:11:00,1.0554,1.05545,1.0554,1.05545,46400000.0
2009-12-01 06:12:00,1.05545,1.05565,1.05545,1.05545,88600000.0
2009-12-01 06:13:00,1.05545,1.05545,1.0554,1.05545,93600000.0
2009-12-01 06:14:00,1.05545,1.05545,1.0552,1.05525,162300000.0
2009-12-01 06:15:00,1.05525,1.05525,1.05515,1.05515,86500000.0
2009-12-01 06:16:00,1.05515,1.05515,1.0551,1.0551,38300000.0
2009-12-01 06:17:00,1.0551,1.05515,1.0551,1.0551,18000000.0
2009-12-01 06:18:00,1.0551,1.05515,1.0551,1.0551,21000000.0
2009-12-01 06:19:00,1.0551,1.0551,1.055,1.055,21600000.0
2009-12-01 06:20:00,1.055,1.055,1.0546,1.0546,79400000.0
2009-12-01 06:21:00,1.0546,1.0549,1.0546,1.0549,42800000.0
2009-12-01 06:22:00,1.0549,1.05505,1.0549,1.05495,89200000.0
2009-12-01 06:23:00,1.05495,1.05495,1.05475,1.05475,65900000.0
2009-12-01 06:24:00,1.05475,1.05475,1.05465,1.05465,51100000.0
2009-12-01 06:25:00,1.05465,1.05475,1.0546,1.05475,59700000.0
2009-12-01 06:26:00,1.05475,1.05475,1.05475,1.05475,58000000.0
2009-12-01 06:27:00,1.05475,1.05485,1.05475,1.05485,16600000.0
2009-12-01 06:28:00,1.05485,1.05485,1.05475,1.05475,43400000.0
2009-12-01 06:29:00,1.05475,1.05475,1.05475,1.05475,53600000.0
2009-12-01 06:30:00,1.05465,1.05465,1.0545,1.0545,29100000.0
2009-12-01 06:31:00,1.0545,1.0545,1.0545,1.0545,79600000.0
2009-12-01 06:32:00,1.0545,1.0545,1.0545,1.0545,4800000.0
2009-12-01 06:33:00,1.05436,1.0544,1.0541,1.05432,233100001.0
2009-12-01 06:34:00,1.0546,1.05485,1.0546,1.05475,25600000.0
2009-12-01 06:35:00,1.05475,1.05475,1.0547,1.05475,62400000.0
2009-12-01 06:36:00,1.05475,1.05505,1.05475,1.05505,96700000.0
2009-12-01 06:37:00,1.055,1.05505,1.055,1.05505,24500000.0
2009-12-01 06:38:00,1.05505,1.05515,1.05505,1.05515,29600000.0
2009-12-01 06:39:00,1.05515,1.05515,1.05515,1.05515,54200000.0
2009-12-01 06:40:00,1.05515,1.0552,1.05505,1.05515,88900000.0
2009-12-01 06:41:00,1.05515,1.05615,1.0551,1.0561,95700000.0
2009-12-01 06:42:00,1.0561,1.05665,1.05585,1.0565,180900000.0
2009-12-01 06:43:00,1.0565,1.0565,1.0562,1.05645,84900000.0
2009-12-01 06:44:00,1.05645,1.05665,1.05645,1.05655,139800000.0
2009-12-01 06:45:00,1.0565,1.05655,1.0558,1.0561,128800000.0
2009-12-01 06:46:00,1.0561,1.0562,1.0561,1.05615,20400000.0
2009-12-01 06:47:00,1.05615,1.0564,1.0561,1.0563,43000000.0
2009-12-01 06:48:00,1.0563,1.0563,1.0562,1.0562,45400000.0
2009-12-01 06:49:00,1.0562,1.0562,1.056,1.056,68400000.0
2009-12-01 06:50:00,1.056,1.056,1.0555,1.05555,68100000.0
2009-12-01 06:51:00,1.05555,1.05565,1.05555,1.05555,65400000.0
2009-12-01 06:52:00,1.05555,1.05565,1.05555,1.05565,62100000.0
2009-12-01 06:53:00,1.05565,1.05565,1.0556,1.0556,15800000.0
2009-12-01 06:54:00,1.0556,1.05575,1.0556,1.05575,37700000.0
2009-12-01 06:55:00,1.05575,1.05575,1.05575,1.05575,19700000.0
2009-12-01 06:56:00,1.05575,1.05585,1.05575,1.05575,21300000.0
2009-12-01 06:57:00,1.05575,1.05575,1.0556,1.0556,35400000.0
2009-12-01 06:58:00,1.0556,1.0556,1.0555,1.0555,45900000.0
2009-12-01 06:59:00,1.0555,1.0555,1.05545,1.05545,26900000.0
2009-12-01 07:00:00,1.05545,1.05545,1.0554,1.0554,59200000.0
2009-12-01 07:01:00,1.0554,1.05555,1.0554,1.05545,23900000.0
2009-12-01 07:02:00,1.05545,1.05555,1.05545,1.0555,28000000.0
2009-12-01 07:03:00,1.05555,1.05555,1.0555,1.05555,20400000.0
2009-12-01 07:04:00,1.0555,1.05585,1.0555,1.05585,41100000.0
2009-12-01 07:05:00,1.05585,1.0562,1.05585,1.05615,81200000.0
2009-12-01 07:06:00,1.0562,1.05665,1.0562,1.05655,66800000.0
2009-12-01 07:07:00,1.05655,1.05665,1.05655,1.05665,33100000.0
2009-12-01 07:08:00,1.05665,1.05675,1.05665,1.05675,30700000.0
2009-12-01 07:09:00,1.0567,1.0568,1.0567,1.0568,21700000.0
2009-12-01 07:10:00,1.05685,1.05715,1.0568,1.05715,24100000.0
2009-12-01 07:11:00,1.05715,1.05725,1.05705,1.0571,29000000.0
2009-12-01 07:12:00,1.0571,1.05725,1.0571,1.0572,32600000.0
2009-12-01 07:13:00,1.0572,1.05725,1.0572,1.0572,10100000.0
2009-12-01 07:14:00,1.0572,1.05725,1.0572,1.0572,53500000.0
2009-12-01 07:15:00,1.0572,1.0577,1.0572,1.0576,90500000.0
2009-12-01 07:16:00,1.0576,1.0578,1.0576,1.0577,54800000.0
2009-12-01 07:17:00,1.0577,1.0577,1.0575,1.0575,74300000.0
2009-12-01 07:18:00,1.0575,1.05755,1.0574,1.05755,49200000.0
2009-12-01 07:19:00,1.05755,1.05755,1.0573,1.0573,41300000.0
2009-12-01 07:20:00,1.0573,1.0573,1.0573,1.0573,12800000.0
2009-12-01 07:21:00,1.0573,1.05735,1.05705,1.05705,60000000.0
2009-12-01 07:22:00,1.057,1.057,1.0565,1.0567,116500000.0
2009-12-01 07:23:00,1.05675,1.0571,1.05665,1.05675,68300000.0
2009-12-01 07:24:00,1.05675,1.05695,1.05675,1.05685,43300000.0
2009-12-01 07:25:00,1.05665,1.05695,1.05665,1.05695,45700000.0
2009-12-01 07:26:00,1.05695,1.05705,1.05675,1.05675,35200000.0
2009-12-01 07:27:00,1.05675,1.05685,1.05675,1.05675,14200000.0
2009-12-01 07:28:00,1.05675,1.05675,1.05655,1.05655,72000000.0
2009-12-01 07:29:00,1.05665,1.05685,1.05665,1.05685,42500000.0
2009-12-01 07:30:00,1.05695,1.05695,1.05685,1.05685,48900000.0
2009-12-01 07:31:00,1.05685,1.05695,1.05685,1.05695,43300000.0
2009-12-01 07:32:00,1.05695,1.05705,1.05695,1.05705,37600000.0
2009-12-01 07:33:00,1.05705,1.0571,1.057,1.05705,32600000.0
2009-12-01 07:34:00,1.05705,1.0572,1.05705,1.05705,41900000.0
2009-12-01 07:35:00,1.05705,1.05705,1.057,1.057,9200000.0
2009-12-01 07:36:00,1.0571,1.05715,1.0571,1.05715,3200000.0
2009-12-01 07:37:00,1.05715,1.05715,1.0564,1.05645,61900000.0
2009-12-01 07:38:00,1.0566,1.05665,1.05645,1.0565,34900000.0
2009-12-01 07:39:00,1.0565,1.0565,1.05595,1.0562,32500000.0
2009-12-01 07:40:00,1.0562,1.0562,1.0562,1.0562,6400000.0
2009-12-01 07:41:00,1.05625,1.05625,1.0561,1.05625,77800000.0
2009-12-01 07:42:00,1.0563,1.0563,1.0563,1.0563,4800000.0
2009-12-01 07:43:00,1.0563,1.0563,1.0562,1.05625,8000000.0
2009-12-01 07:44:00,1.0563,1.0563,1.0562,1.0562,6400000.0
2009-12-01 07:45:00,1.05625,1.05625,1.05565,1.05575,51500000.0
2009-12-01 07:46:00,1.05585,1.05615,1.05585,1.05615,27600000.0
2009-12-01 07:47:00,1.05625,1.0567,1.05625,1.05655,43000000.0
2009-12-01 07:48:00,1.05655,1.05655,1.05655,1.05655,19200000.0
2009-12-01 07:49:00,1.0565,1.0565,1.056,1.056,62500000.0
2009-12-01 07:50:00,1.05595,1.056,1.05595,1.05595,25600000.0
2009-12-01 07:51:00,1.05595,1.056,1.05595,1.05595,11200000.0
2009-12-01 07:52:00,1.05595,1.05595,1.0558,1.0558,27500000.0
2009-12-01 07:53:00,1.0558,1.0558,1.0557,1.0557,19200000.0
2009-12-01 07:54:00,1.0557,1.0557,1.0556,1.0556,11500000.0
2009-12-01 07:55:00,1.05522,1.05551,1.05522,1.0553,80400000.0
2009-12-01 07:56:00,1.05555,1.0557,1.05555,1.0557,45200000.0
2009-12-01 07:57:00,1.05565,1.05565,1.0555,1.0555,30600000.0
2009-12-01 07:58:00,1.0555,1.0555,1.05545,1.05545,18800000.0
2009-12-01 07:59:00,1.05555,1.05555,1.0555,1.05555,17200000.0
2009-12-01 08:00:00,1.05555,1.05565,1.0555,1.0556,33800000.0
2009-12-01 08:01:00,1.0556,1.05565,1.05555,1.05555,5900000.0
2009-12-01 08:02:00,1.05555,1.05555,1.05555,1.05555,1600000.0
2009-12-01 08:03:00,1.05555,1.05555,1.05555,1.05555,7400000.0
2009-12-01 08:04:00,1.05555,1.05565,1.0555,1.0556,28100000.0
2009-12-01 08:05:00,1.05565,1.0562,1.05555,1.0562,66000000.0
2009-12-01 08:06:00,1.0562,1.05635,1.0562,1.05635,26100000.0
2009-12-01 08:07:00,1.05635,1.05635,1.0563,1.05635,161600000.0
2009-12-01 08:08:00,1.05635,1.05635,1.05575,1.0559,83000000.0
2009-12-01 08:09:00,1.0559,1.0559,1.05565,1.0557,40800000.0
2009-12-01 08:10:00,1.0558,1.05605,1.0558,1.05605,25700000.0
2009-12-01 08:11:00,1.05605,1.05605,1.05605,1.05605,29800000.0
2009-12-01 08:12:00,1.05605,1.05605,1.05605,1.05605,12300000.0
2009-12-01 08:13:00,1.05605,1.05605,1.05605,1.05605,7600000.0
2009-12-01 08:14:00,1.05605,1.05605,1.0558,1.0558,49300000.0
2009-12-01 08:15:00,1.0558,1.05595,1.05575,1.0559,77800000.0
2009-12-01 08:16:00,1.0559,1.0559,1.05565,1.05565,77200000.0
2009-12-01 08:17:00,1.0557,1.0557,1.0557,1.0557,8000000.0
2009-12-01 08:18:00,1.0557,1.05575,1.05565,1.05565,19200000.0
2009-12-01 08:19:00,1.0556,1.05565,1.0556,1.05565,10500000.0
2009-12-01 08:20:00,1.05565,1.05565,1.0556,1.0556,16700000.0
2009-12-01 08:21:00,1.0556,1.05565,1.0556,1.0556,26900000.0
2009-12-01 08:22:00,1.05565,1.05575,1.05555,1.05555,67300000.0
2009-12-01 08:23:00,1.05555,1.05555,1.05555,1.05555,40600000.0
2009-12-01 08:24:00,1.0555,1.0555,1.05545,1.05545,17600000.0
2009-12-01 08:25:00,1.0555,1.05555,1.05545,1.05545,38300000.0
2009-12-01 08:26:00,1.05545,1.05545,1.05545,1.05545,8000000.0
2009-12-01 08:27:00,1.05545,1.05545,1.05545,1.05545,15200000.0
2009-12-01 08:28:00,1.05545,1.05545,1.05545,1.05545,10000000.0
2009-12-01 08:29:00,1.05555,1.05565,1.05555,1.05555,31200000.0
2009-12-01 08:30:00,1.05555,1.05555,1.05545,1.05545,14700000.0
2009-12-01 08:31:00,1.05555,1.0556,1.05555,1.05555,23500000.0
2009-12-01 08:32:00,1.05555,1.0556,1.05555,1.0556,40300000.0
2009-12-01 08:33:00,1.05555,1.05555,1.05555,1.05555,17000000.0
2009-12-01 08:34:00,1.0555,1.05565,1.0555,1.05565,62400000.0
2009-12-01 08:35:00,1.05565,1.05605,1.0556,1.05605,70400000.0
2009-12-01 08:36:00,1.05605,1.05615,1.05605,1.05615,17000000.0
2009-12-01 08:37:00,1.05615,1.0562,1.0561,1.0562,22400000.0
2009-12-01 08:38:00,1.0562,1.0562,1.05605,1.0562,125800000.0
2009-12-01 08:39:00,1.0562,1.0562,1.0561,1.0561,54400000.0
2009-12-01 08:40:00,1.0561,1.0561,1.056,1.0561,74800000.0
2009-12-01 08:41:00,1.0561,1.0561,1.05595,1.05595,66200000.0
2009-12-01 08:42:00,1.056,1.0561,1.05595,1.0561,41000000.0
2009-12-01 08:43:00,1.0561,1.0563,1.0561,1.0562,25600000.0
2009-12-01 08:44:00,1.0562,1.0563,1.0562,1.0562,14400000.0
2009-12-01 08:45:00,1.0562,1.0564,1.0562,1.05635,15400000.0
2009-12-01 08:46:00,1.05635,1.0564,1.0563,1.05635,43800000.0
2009-12-01 08:47:00,1.0564,1.0564,1.05635,1.0564,66400000.0
2009-12-01 08:48:00,1.0564,1.0564,1.05635,1.0564,39000000.0
2009-12-01 08:49:00,1.0564,1.0564,1.05635,1.0564,19200000.0
2009-12-01 08:50:00,1.0564,1.0564,1.05635,1.0564,19200000.0
2009-12-01 08:51:00,1.0564,1.0564,1.0561,1.0561,38600000.0
2009-12-01 08:52:00,1.0561,1.05615,1.0561,1.05615,24000000.0
2009-12-01 08:53:00,1.05615,1.05615,1.05585,1.05585,73100000.0
2009-12-01 08:54:00,1.05585,1.05595,1.05585,1.05595,36800000.0
2009-12-01 08:55:00,1.05595,1.05595,1.05575,1.05575,36200000.0
2009-12-01 08:56:00,1.05575,1.05575,1.05505,1.05505,44800000.0
2009-12-01 08:57:00,1.05505,1.05505,1.05475,1.0548,21800000.0
2009-12-01 08:58:00,1.0548,1.05495,1.05465,1.05495,51600000.0
2009-12-01 08:59:00,1.05505,1.05515,1.0549,1.05505,66500000.0
2009-12-01 09:00:00,1.055,1.055,1.05465,1.05475,81600000.0
2009-12-01 09:01:00,1.05475,1.05475,1.0542,1.0543,77900000.0
2009-12-01 09:02:00,1.05425,1.0545,1.05425,1.05445,53900000.0
2009-12-01 09:03:00,1.05445,1.05445,1.0536,1.05375,131300000.0
2009-12-01 09:04:00,1.0538,1.0542,1.0538,1.05385,101100000.0
2009-12-01 09:05:00,1.0538,1.0538,1.0536,1.0536,175100000.0
2009-12-01 09:06:00,1.0536,1.0541,1.0536,1.05405,91700000.0
2009-12-01 09:07:00,1.0541,1.05435,1.05405,1.05435,124300000.0
2009-12-01 09:08:00,1.05425,1.05425,1.0542,1.05425,14400000.0
2009-12-01 09:09:00,1.05425,1.05435,1.05425,1.0543,21800000.0
2009-12-01 09:10:00,1.0543,1.0543,1.0539,1.05395,61800000.0
2009-12-01 09:11:00,1.05395,1.05405,1.0539,1.054,46400000.0
2009-12-01 09:12:00,1.05395,1.054,1.05395,1.054,12800000.0
2009-12-01 09:13:00,1.054,1.054,1.0536,1.0536,43200000.0
2009-12-01 09:14:00,1.0536,1.0536,1.05325,1.0534,75200000.0
2009-12-01 09:15:00,1.0534,1.0535,1.05305,1.05305,54900000.0
2009-12-01 09:16:00,1.05305,1.05315,1.05255,1.05265,200200000.0
2009-12-01 09:17:00,1.05265,1.05265,1.05255,1.0526,67300000.0
2009-12-01 09:18:00,1.05255,1.05255,1.05225,1.05235,114500000.0
2009-12-01 09:19:00,1.05235,1.05235,1.05205,1.05225,52800000.0
2009-12-01 09:20:00,1.05225,1.0523,1.0522,1.0523,91400000.0
2009-12-01 09:21:00,1.05225,1.05235,1.05225,1.05225,58700000.0
2009-12-01 09:22:00,1.05225,1.05225,1.0519,1.05195,162900000.0
2009-12-01 09:23:00,1.05195,1.0522,1.05195,1.0522,152900000.0
2009-12-01 09:24:00,1.0522,1.05245,1.0522,1.0523,108100000.0
2009-12-01 09:25:00,1.0523,1.0523,1.0522,1.0522,30400000.0
2009-12-01 09:26:00,1.0522,1.05225,1.0521,1.0521,46000000.0
2009-12-01 09:27:00,1.0519,1.05195,1.05145,1.05175,130200000.0
2009-12-01 09:28:00,1.05175,1.052,1.05175,1.052,78300000.0
2009-12-01 09:29:00,1.052,1.0522,1.052,1.05215,65400000.0
2009-12-01 09:30:00,1.05215,1.05215,1.05165,1.05165,78400000.0
2009-12-01 09:31:00,1.05165,1.05165,1.0512,1.0513,91200000.0
2009-12-01 09:32:00,1.0513,1.05175,1.0513,1.05165,67600000.0
2009-12-01 09:33:00,1.05165,1.0524,1.05165,1.0524,122200000.0
2009-12-01 09:34:00,1.05245,1.0526,1.05235,1.05235,65700000.0
2009-12-01 09:35:00,1.0524,1.0526,1.0524,1.0525,82300000.0
2009-12-01 09:36:00,1.05255,1.05255,1.0522,1.0522,52000000.0
2009-12-01 09:37:00,1.0522,1.05245,1.0522,1.05245,39100000.0
2009-12-01 09:38:00,1.0524,1.0524,1.05215,1.05215,134200000.0
2009-12-01 09:39:00,1.05215,1.0525,1.05215,1.0524,60600000.0
2009-12-01 09:40:00,1.05235,1.05235,1.0519,1.05195,65400000.0
2009-12-01 09:41:00,1.05195,1.05195,1.0519,1.0519,48300000.0
2009-12-01 09:42:00,1.0519,1.0519,1.0518,1.0519,38300000.0
2009-12-01 09:43:00,1.05185,1.0519,1.05145,1.05145,80900000.0
2009-12-01 09:44:00,1.05145,1.0515,1.0513,1.05145,43000000.0
2009-12-01 09:45:00,1.0515,1.05165,1.0513,1.05165,121400000.0
2009-12-01 09:46:00,1.05165,1.05225,1.0516,1.05225,101800000.0
2009-12-01 09:47:00,1.0523,1.05265,1.0522,1.05265,113600000.0
2009-12-01 09:48:00,1.0527,1.0528,1.0526,1.0528,78800000.0
2009-12-01 09:49:00,1.0528,1.05305,1.0528,1.053,216700000.0
2009-12-01 09:50:00,1.0531,1.0532,1.0527,1.05275,118900000.0
2009-12-01 09:51:00,1.05275,1.05295,1.0527,1.0529,99300000.0
2009-12-01 09:52:00,1.05285,1.053,1.0528,1.05285,163000000.0
2009-12-01 09:53:00,1.05285,1.05315,1.05275,1.05315,199200000.0
2009-12-01 09:54:00,1.0532,1.05325,1.053,1.0531,237900000.0
2009-12-01 09:55:00,1.05305,1.05315,1.053,1.053,108800000.0
2009-12-01 09:56:00,1.053,1.0531,1.053,1.0531,23800000.0
2009-12-01 09:57:00,1.0531,1.0531,1.0527,1.05275,83300000.0
2009-12-01 09:58:00,1.05275,1.05285,1.0526,1.05265,68600000.0
2009-12-01 09:59:00,1.05265,1.05265,1.05225,1.0523,116300000.0
2009-12-01 10:00:00,1.0523,1.0523,1.05155,1.0516,205300000.0
2009-12-01 10:01:00,1.0516,1.05165,1.051,1.05105,132200000.0
2009-12-01 10:02:00,1.05105,1.05105,1.05015,1.05015,254100000.0
2009-12-01 10:03:00,1.05015,1.05015,1.04955,1.0498,129900000.0
2009-12-01 10:04:00,1.0498,1.05015,1.04965,1.05,144500000.0
2009-12-01 10:05:00,1.05015,1.0502,1.0498,1.04985,76900000.0
2009-12-01 10:06:00,1.0499,1.0499,1.04915,1.04935,140900000.0
2009-12-01 10:07:00,1.04935,1.04945,1.0486,1.04945,180500000.0
2009-12-01 10:08:00,1.04955,1.0498,1.0494,1.04945,174400000.0
2009-12-01 10:09:00,1.04945,1.05025,1.04925,1.04985,138600000.0
2009-12-01 10:10:00,1.04985,1.05015,1.04925,1.05,214900000.0
2009-12-01 10:11:00,1.05,1.05,1.0494,1.04965,90700000.0
2009-12-01 10:12:00,1.04965,1.0497,1.04915,1.0493,124600001.0
2009-12-01 10:13:00,1.0493,1.0493,1.0488,1.04895,150500000.0
2009-12-01 10:14:00,1.049,1.04945,1.04895,1.04945,143300000.0
2009-12-01 10:15:00,1.04945,1.04945,1.0489,1.0489,79100000.0
2009-12-01 10:16:00,1.0489,1.04915,1.0486,1.04915,126900000.0
2009-12-01 10:17:00,1.04925,1.0494,1.0487,1.0487,152200000.0
2009-12-01 10:18:00,1.0487,1.0491,1.0486,1.04895,162800000.0
2009-12-01 10:19:00,1.04895,1.0495,1.04865,1.04945,126900000.0
2009-12-01 10:20:00,1.04945,1.04985,1.04945,1.0497,114300000.0
2009-12-01 10:21:00,1.0497,1.0497,1.0496,1.0496,76000000.0
2009-12-01 10:22:00,1.0496,1.04995,1.0496,1.04975,98300000.0
2009-12-01 10:23:00,1.04975,1.04975,1.0495,1.04955,98900000.0
2009-12-01 10:24:00,1.04955,1.0496,1.04935,1.04955,58600000.0
2009-12-01 10:25:00,1.04955,1.04955,1.04925,1.0493,116700000.0
2009-12-01 10:26:00,1.04925,1.0493,1.04895,1.04895,181800000.0
2009-12-01 10:27:00,1.04895,1.04905,1.04885,1.04885,116800000.0
2009-12-01 10:28:00,1.04885,1.04895,1.04875,1.04895,96300000.0
2009-12-01 10:29:00,1.04895,1.04905,1.04895,1.04895,77100000.0
2009-12-01 10:30:00,1.04895,1.0491,1.0489,1.0491,111400000.0
2009-12-01 10:31:00,1.04915,1.0493,1.049,1.04925,90600000.0
2009-12-01 10:32:00,1.0493,1.0494,1.04925,1.0493,99000000.0
2009-12-01 10:33:00,1.04935,1.04935,1.0491,1.0491,57000000.0
2009-12-01 10:34:00,1.0491,1.0491,1.04835,1.0484,364199999.0
2009-12-01 10:35:00,1.0484,1.0485,1.0483,1.0483,111500000.0
2009-12-01 10:36:00,1.0483,1.0483,1.0475,1.04775,294360000.0
2009-12-01 10:37:00,1.04775,1.0478,1.04745,1.04745,240700000.0
2009-12-01 10:38:00,1.04745,1.0478,1.04745,1.0477,224500000.0
2009-12-01 10:39:00,1.0477,1.04815,1.0477,1.0481,104300000.0
2009-12-01 10:40:00,1.0481,1.0481,1.04775,1.04785,94000000.0
2009-12-01 10:41:00,1.04785,1.0485,1.04785,1.0485,114000000.0
2009-12-01 10:42:00,1.04845,1.04855,1.04795,1.04795,94400000.0
2009-12-01 10:43:00,1.048,1.048,1.04755,1.04755,139400000.0
2009-12-01 10:44:00,1.04755,1.04775,1.04755,1.04765,85100000.0
2009-12-01 10:45:00,1.04765,1.04805,1.0476,1.0479,114600000.0
2009-12-01 10:46:00,1.04795,1.0481,1.0478,1.04785,84200000.0
2009-12-01 10:47:00,1.0478,1.048,1.0477,1.04795,74400000.0
2009-12-01 10:48:00,1.0479,1.04805,1.04775,1.04775,60200000.0
2009-12-01 10:49:00,1.04775,1.04775,1.0473,1.0474,133700000.0
2009-12-01 10:50:00,1.04735,1.0474,1.04705,1.0471,139900000.0
2009-12-01 10:51:00,1.0471,1.04715,1.047,1.0471,139700000.0
2009-12-01 10:52:00,1.04715,1.0472,1.047,1.0471,204800000.0
2009-12-01 10:53:00,1.04715,1.0473,1.0471,1.0472,175500000.0
2009-12-01 10:54:00,1.0472,1.0473,1.0471,1.04725,186000000.0
2009-12-01 10:55:00,1.04725,1.0476,1.04725,1.0476,100500000.0
2009-12-01 10:56:00,1.0477,1.0477,1.0469,1.04705,189700000.0
2009-12-01 10:57:00,1.04705,1.04715,1.047,1.04705,209000000.0
2009-12-01 10:58:00,1.04705,1.04715,1.0469,1.04695,220900000.0
2009-12-01 10:59:00,1.04695,1.04725,1.04695,1.04695,152700000.0
2009-12-01 11:00:00,1.04695,1.047,1.0463,1.0464,351700000.0
2009-12-01 11:01:00,1.04635,1.04645,1.04565,1.0457,397200001.0
2009-12-01 11:02:00,1.0457,1.0461,1.04565,1.0458,243700000.0
2009-12-01 11:03:00,1.0458,1.0459,1.04545,1.04555,180800000.0
2009-12-01 11:04:00,1.04575,1.0463,1.04575,1.04595,182900000.0
2009-12-01 11:05:00,1.04595,1.04655,1.04595,1.0465,116400000.0
2009-12-01 11:06:00,1.0465,1.0465,1.04645,1.0465,64000000.0
2009-12-01 11:07:00,1.0465,1.0465,1.04575,1.04575,105600000.0
2009-12-01 11:08:00,1.0457,1.04575,1.0448,1.0452,262899999.0
2009-12-01 11:09:00,1.0452,1.04555,1.0451,1.0455,207900000.0
2009-12-01 11:10:00,1.0455,1.04565,1.0452,1.04565,169300000.0
2009-12-01 11:11:00,1.04565,1.046,1.0456,1.04595,97200000.0
2009-12-01 11:12:00,1.04575,1.0466,1.0457,1.0464,280700000.0
2009-12-01 11:13:00,1.0464,1.0464,1.04575,1.04585,137000000.0
2009-12-01 11:14:00,1.04585,1.0464,1.04585,1.04605,170700000.0
2009-12-01 11:15:00,1.046,1.046,1.0454,1.04575,133800000.0
2009-12-01 11:16:00,1.0458,1.04605,1.0458,1.04605,68100000.0
2009-12-01 11:17:00,1.046,1.0461,1.0457,1.04585,91700000.0
2009-12-01 11:18:00,1.04585,1.04595,1.0458,1.0459,42000000.0
2009-12-01 11:19:00,1.0459,1.0459,1.0454,1.04545,178000000.0
2009-12-01 11:20:00,1.0455,1.04565,1.0455,1.0456,174400000.0
2009-12-01 11:21:00,1.0456,1.0458,1.04545,1.04555,103200000.0
2009-12-01 11:22:00,1.04555,1.0457,1.0454,1.04545,68200000.0
2009-12-01 11:23:00,1.04545,1.04565,1.0454,1.04565,139800000.0
2009-12-01 11:24:00,1.04565,1.0459,1.04565,1.04565,92500000.0
2009-12-01 11:25:00,1.04565,1.04575,1.04565,1.0457,67200000.0
2009-12-01 11:26:00,1.0457,1.0457,1.0455,1.0456,60000000.0
2009-12-01 11:27:00,1.04565,1.0459,1.0456,1.04565,71700000.0
2009-12-01 11:28:00,1.0457,1.0458,1.0454,1.0456,130100000.0
2009-12-01 11:29:00,1.04575,1.04575,1.0452,1.0453,240400000.0
2009-12-01 11:30:00,1.04535,1.04575,1.0453,1.04575,169700000.0
2009-12-01 11:31:00,1.04575,1.04575,1.0453,1.0455,117800000.0
2009-12-01 11:32:00,1.0455,1.0457,1.0453,1.0453,96100000.0
2009-12-01 11:33:00,1.0455,1.0459,1.0455,1.04575,64500000.0
2009-12-01 11:34:00,1.0457,1.0458,1.04565,1.04565,42400000.0
2009-12-01 11:35:00,1.04565,1.04585,1.0456,1.04585,24800000.0
2009-12-01 11:36:00,1.04595,1.04605,1.0459,1.046,120900000.0
2009-12-01 11:37:00,1.04605,1.04635,1.04605,1.04625,182400000.0
2009-12-01 11:38:00,1.04625,1.04645,1.04615,1.04625,126200000.0
2009-12-01 11:39:00,1.04625,1.04625,1.04595,1.04595,106200000.0
2009-12-01 11:40:00,1.04595,1.04595,1.0459,1.04595,100400000.0
2009-12-01 11:41:00,1.04595,1.04605,1.04585,1.04585,97600000.0
2009-12-01 11:42:00,1.04585,1.04595,1.04575,1.04585,120200000.0
2009-12-01 11:43:00,1.0459,1.046,1.0459,1.046,25300000.0
2009-12-01 11:44:00,1.04605,1.04615,1.04575,1.04615,123100000.0
2009-12-01 11:45:00,1.0461,1.04625,1.04605,1.04605,81500000.0
2009-12-01 11:46:00,1.04605,1.0464,1.046,1.0464,120800000.0
2009-12-01 11:47:00,1.0464,1.0464,1.04635,1.04635,12800000.0
2009-12-01 11:48:00,1.04635,1.04635,1.04625,1.0463,67400000.0
2009-12-01 11:49:00,1.0463,1.0464,1.0463,1.0464,50200000.0
2009-12-01 11:50:00,1.04635,1.04635,1.0463,1.0463,4800000.0
2009-12-01 11:51:00,1.0463,1.0463,1.0461,1.0461,105400000.0
2009-12-01 11:52:00,1.0461,1.0463,1.0461,1.0462,41300000.0
2009-12-01 11:53:00,1.0462,1.04635,1.0461,1.04615,82200000.0
2009-12-01 11:54:00,1.0461,1.04615,1.04585,1.0459,101700000.0
2009-12-01 11:55:00,1.04585,1.04605,1.0458,1.0459,177500000.0
2009-12-01 11:56:00,1.0459,1.04605,1.0459,1.046,246300001.0
2009-12-01 11:57:00,1.046,1.04635,1.04595,1.0463,275600000.0
2009-12-01 11:58:00,1.0463,1.0463,1.04605,1.04615,95000000.0
2009-12-01 11:59:00,1.04615,1.04615,1.04595,1.04595,86600000.0
2009-12-01 12:00:00,1.04595,1.04595,1.04595,1.04595,111900000.0
2009-12-01 12:01:00,1.04595,1.046,1.0458,1.04595,214699999.0
2009-12-01 12:02:00,1.04595,1.0465,1.04595,1.0465,198100000.0
2009-12-01 12:03:00,1.0465,1.0465,1.04615,1.04625,271500000.0
2009-12-01 12:04:00,1.04625,1.0463,1.0462,1.04625,128300000.0
2009-12-01 12:05:00,1.04625,1.0464,1.04625,1.04625,54000000.0
2009-12-01 12:06:00,1.04625,1.04625,1.0459,1.0459,152600000.0
2009-12-01 12:07:00,1.04595,1.04605,1.04585,1.0459,161600000.0
2009-12-01 12:08:00,1.04595,1.04595,1.04565,1.04565,188500000.0
2009-12-01 12:09:00,1.04565,1.04595,1.04565,1.04595,182400000.0
2009-12-01 12:10:00,1.04595,1.04595,1.0457,1.04575,32000000.0
2009-12-01 12:11:00,1.04575,1.04575,1.04565,1.04565,45600000.0
2009-12-01 12:12:00,1.04565,1.04565,1.04565,1.04565,33600000.0
2009-12-01 12:13:00,1.04565,1.04565,1.04555,1.04555,181700000.0
2009-12-01 12:14:00,1.04555,1.0456,1.04555,1.04555,96000000.0
2009-12-01 12:15:00,1.04555,1.0456,1.04555,1.04555,75800000.0
2009-12-01 12:16:00,1.04555,1.04565,1.04555,1.04565,16000000.0
2009-12-01 12:17:00,1.04555,1.04555,1.0455,1.0455,92800000.0
2009-12-01 12:18:00,1.0455,1.04555,1.04545,1.04545,80300000.0
2009-12-01 12:19:00,1.04545,1.0455,1.04545,1.04545,61900000.0
2009-12-01 12:20:00,1.04545,1.04555,1.04545,1.0455,203100000.0
2009-12-01 12:21:00,1.0455,1.04555,1.04545,1.0455,80000000.0
2009-12-01 12:22:00,1.0455,1.0455,1.04545,1.0455,82400000.0
2009-12-01 12:23:00,1.0455,1.0455,1.045,1.04505,193100002.0
2009-12-01 12:24:00,1.04505,1.04535,1.04495,1.045,457200000.0
2009-12-01 12:25:00,1.045,1.0452,1.04475,1.045,351400000.0
2009-12-01 12:26:00,1.045,1.045,1.04475,1.0448,142600000.0
2009-12-01 12:27:00,1.0448,1.04485,1.0447,1.04475,165300000.0
2009-12-01 12:28:00,1.04475,1.0449,1.0447,1.0448,201000000.0
2009-12-01 12:29:00,1.0448,1.04505,1.04475,1.04495,152200000.0
2009-12-01 12:30:00,1.04495,1.04515,1.0449,1.0449,278300000.0
2009-12-01 12:31:00,1.0449,1.0449,1.04475,1.0448,258299996.0
2009-12-01 12:32:00,1.0448,1.04495,1.0448,1.04495,43900000.0
2009-12-01 12:33:00,1.04495,1.04505,1.0449,1.04505,38900000.0
2009-12-01 12:34:00,1.04505,1.04535,1.04505,1.04535,149100000.0
2009-12-01 12:35:00,1.04535,1.04555,1.04535,1.04555,51700000.0
2009-12-01 12:36:00,1.04555,1.04575,1.04525,1.0453,108900000.0
2009-12-01 12:37:00,1.0453,1.04535,1.04525,1.04525,62600000.0
2009-12-01 12:38:00,1.04525,1.0456,1.04525,1.0455,50100000.0
2009-12-01 12:39:00,1.04545,1.04545,1.04525,1.04525,70800000.0
2009-12-01 12:40:00,1.04525,1.04525,1.04495,1.04495,89400000.0
2009-12-01 12:41:00,1.04495,1.04505,1.0449,1.04495,117300000.0
2009-12-01 12:42:00,1.04495,1.045,1.04485,1.04495,110700000.0
2009-12-01 12:43:00,1.04495,1.04495,1.0448,1.0448,103600000.0
2009-12-01 12:44:00,1.0448,1.04495,1.0447,1.0449,160300000.0
2009-12-01 12:45:00,1.0449,1.0449,1.0447,1.04475,100900000.0
2009-12-01 12:46:00,1.0447,1.04495,1.04465,1.04495,238300000.0
2009-12-01 12:47:00,1.04495,1.04535,1.04495,1.04525,165200000.0
2009-12-01 12:48:00,1.0452,1.0453,1.0452,1.0452,25600000.0
2009-12-01 12:49:00,1.0452,1.0452,1.0448,1.04485,48900000.0
2009-12-01 12:50:00,1.04495,1.04505,1.0449,1.04495,96800000.0
2009-12-01 12:51:00,1.04495,1.04515,1.04475,1.0448,144100000.0
2009-12-01 12:52:00,1.0448,1.0449,1.0448,1.0449,24500000.0
2009-12-01 12:53:00,1.04515,1.04515,1.04495,1.04495,73800000.0
2009-12-01 12:54:00,1.04495,1.04505,1.0449,1.04495,119700000.0
2009-12-01 12:55:00,1.045,1.0454,1.045,1.04535,211200000.0
2009-12-01 12:56:00,1.04535,1.0454,1.04525,1.0453,383600000.0
2009-12-01 12:57:00,1.0453,1.0454,1.04525,1.0454,209200000.0
2009-12-01 12:58:00,1.0454,1.04575,1.04525,1.04565,128300000.0
2009-12-01 12:59:00,1.04565,1.0458,1.04555,1.04565,98200000.0
2009-12-01 13:00:00,1.04565,1.0459,1.04565,1.0457,125000000.0
2009-12-01 13:01:00,1.04575,1.0459,1.04565,1.04585,75800000.0
2009-12-01 13:02:00,1.04585,1.0459,1.04555,1.0459,137600000.0
2009-12-01 13:03:00,1.04585,1.04615,1.04585,1.04605,250000000.0
2009-12-01 13:04:00,1.04605,1.04615,1.046,1.0461,232600000.0
2009-12-01 13:05:00,1.0461,1.0467,1.04605,1.04645,308100001.0
2009-12-01 13:06:00,1.0464,1.04665,1.0463,1.0464,169600000.0
2009-12-01 13:07:00,1.0464,1.04665,1.0464,1.0466,98600000.0
2009-12-01 13:08:00,1.0466,1.0466,1.04655,1.0466,105300000.0
2009-12-01 13:09:00,1.0466,1.0466,1.0465,1.0466,231300000.0
2009-12-01 13:10:00,1.04655,1.0467,1.04645,1.04655,239100000.0
2009-12-01 13:11:00,1.0466,1.04685,1.04655,1.04675,171100000.0
2009-12-01 13:12:00,1.04675,1.0468,1.04675,1.04675,54800000.0
2009-12-01 13:13:00,1.04675,1.04695,1.04675,1.0469,33500000.0
2009-12-01 13:14:00,1.0469,1.0469,1.0468,1.0468,62300000.0
2009-12-01 13:15:00,1.0468,1.0469,1.04665,1.0469,239600000.0
2009-12-01 13:16:00,1.0469,1.0469,1.04655,1.0466,64800000.0
2009-12-01 13:17:00,1.0466,1.04675,1.04655,1.04675,89300000.0
2009-12-01 13:18:00,1.04675,1.04685,1.0467,1.04685,48000000.0
2009-12-01 13:19:00,1.04685,1.04695,1.0467,1.04685,78300000.0
2009-12-01 13:20:00,1.04685,1.04705,1.04685,1.047,31300000.0
2009-12-01 13:21:00,1.047,1.047,1.04655,1.0466,130000000.0
2009-12-01 13:22:00,1.0466,1.0466,1.04645,1.04645,70400000.0
2009-12-01 13:23:00,1.04645,1.04645,1.04615,1.0462,110800000.0
2009-12-01 13:24:00,1.0462,1.0465,1.0462,1.0465,143300000.0
2009-12-01 13:25:00,1.0465,1.0465,1.04615,1.0462,42000000.0
2009-12-01 13:26:00,1.04625,1.04655,1.04625,1.0465,121200000.0
2009-12-01 13:27:00,1.0465,1.04655,1.0462,1.0464,57500000.0
2009-12-01 13:28:00,1.0464,1.0464,1.04635,1.04635,32000000.0
2009-12-01 13:29:00,1.04635,1.0464,1.04615,1.04615,54400000.0
2009-12-01 13:30:00,1.04615,1.04625,1.0461,1.0462,81400000.0
2009-12-01 13:31:00,1.0462,1.0463,1.0459,1.0459,163500000.0
2009-12-01 13:32:00,1.04585,1.04595,1.04565,1.04585,124200000.0
2009-12-01 13:33:00,1.04585,1.0459,1.04575,1.04575,126300000.0
2009-12-01 13:34:00,1.04575,1.04585,1.04555,1.04555,76000000.0
2009-12-01 13:35:00,1.0456,1.04565,1.04555,1.04565,80800000.0
2009-12-01 13:36:00,1.0457,1.04585,1.0457,1.04585,26600000.0
2009-12-01 13:37:00,1.04585,1.0459,1.04585,1.0459,43200000.0
2009-12-01 13:38:00,1.0459,1.0459,1.0459,1.0459,30400000.0
2009-12-01 13:39:00,1.0459,1.04595,1.04585,1.04585,51200000.0
2009-12-01 13:40:00,1.04585,1.04605,1.0458,1.04605,68600000.0
2009-12-01 13:41:00,1.046,1.04605,1.04595,1.046,56900000.0
2009-12-01 13:42:00,1.046,1.04605,1.04595,1.04595,61600000.0
2009-12-01 13:43:00,1.0459,1.046,1.0459,1.046,54800000.0
2009-12-01 13:44:00,1.046,1.0464,1.046,1.04635,77400000.0
2009-12-01 13:45:00,1.0464,1.0464,1.04615,1.0462,47400000.0
2009-12-01 13:46:00,1.0461,1.0461,1.046,1.046,13200000.0
2009-12-01 13:47:00,1.04595,1.04605,1.0459,1.046,64300000.0
2009-12-01 13:48:00,1.046,1.0462,1.046,1.0461,93200000.0
2009-12-01 13:49:00,1.0461,1.0461,1.0459,1.046,106600000.0
2009-12-01 13:50:00,1.04595,1.04615,1.04595,1.04615,69500000.0
2009-12-01 13:51:00,1.0461,1.04615,1.046,1.04605,40400000.0
2009-12-01 13:52:00,1.04605,1.04615,1.046,1.04605,84200000.0
2009-12-01 13:53:00,1.0461,1.04625,1.0461,1.04615,38100000.0
2009-12-01 13:54:00,1.04615,1.0462,1.04605,1.04605,34600000.0
2009-12-01 13:55:00,1.04605,1.04605,1.04565,1.0457,160400000.0
2009-12-01 13:56:00,1.04565,1.0459,1.04555,1.04555,179000000.0
2009-12-01 13:57:00,1.0456,1.0458,1.0455,1.04565,154200000.0
2009-12-01 13:58:00,1.04565,1.04575,1.04555,1.0457,289600000.0
2009-12-01 13:59:00,1.0457,1.0458,1.0456,1.04575,263700000.0
2009-12-01 14:00:00,1.04565,1.04585,1.04565,1.04585,76800000.0
2009-12-01 14:01:00,1.0458,1.04585,1.04575,1.0458,52300000.0
2009-12-01 14:02:00,1.04585,1.04605,1.0458,1.04605,56100000.0
2009-12-01 14:03:00,1.046,1.046,1.04595,1.04595,43200000.0
2009-12-01 14:04:00,1.0459,1.04605,1.0459,1.046,95100000.0
2009-12-01 14:05:00,1.046,1.0461,1.04595,1.0461,41200000.0
2009-12-01 14:06:00,1.04615,1.04635,1.04605,1.04605,70300000.0
2009-12-01 14:07:00,1.04605,1.04645,1.04595,1.04645,77500000.0
2009-12-01 14:08:00,1.04635,1.04635,1.04625,1.0463,122200000.0
2009-12-01 14:09:00,1.0463,1.0464,1.04625,1.04625,99200000.0
2009-12-01 14:10:00,1.04625,1.0463,1.04625,1.04625,40900000.0
2009-12-01 14:11:00,1.04625,1.04625,1.0459,1.04605,85900000.0
2009-12-01 14:12:00,1.04605,1.0465,1.04605,1.0464,99700000.0
2009-12-01 14:13:00,1.04635,1.04635,1.04615,1.0463,90000000.0
2009-12-01 14:14:00,1.04625,1.0464,1.04625,1.04635,38000000.0
2009-12-01 14:15:00,1.04645,1.04645,1.04605,1.04615,96400000.0
2009-12-01 14:16:00,1.04615,1.04615,1.0458,1.04585,77500000.0
2009-12-01 14:17:00,1.04585,1.046,1.0458,1.04585,82800000.0
2009-12-01 14:18:00,1.04585,1.0459,1.04565,1.04575,180000000.0
2009-12-01 14:19:00,1.04575,1.04575,1.04555,1.04555,199500000.0
2009-12-01 14:20:00,1.0456,1.0456,1.04555,1.04555,61800000.0
2009-12-01 14:21:00,1.0456,1.0457,1.04555,1.04565,342600000.0
2009-12-01 14:22:00,1.04565,1.04565,1.04555,1.04555,122800000.0
2009-12-01 14:23:00,1.04555,1.04565,1.04555,1.0456,39800000.0
2009-12-01 14:24:00,1.0456,1.0456,1.04535,1.0455,195800000.0
2009-12-01 14:25:00,1.0455,1.04555,1.0455,1.0455,39100000.0
2009-12-01 14:26:00,1.04531,1.04536,1.04486,1.04518,144800000.0
2009-12-01 14:27:00,1.0455,1.04555,1.0455,1.0455,38000000.0
2009-12-01 14:28:00,1.0455,1.0456,1.04515,1.0452,138500000.0
2009-12-01 14:29:00,1.0452,1.0453,1.0452,1.04525,120200000.0
2009-12-01 14:30:00,1.04535,1.0459,1.0451,1.0452,231500000.0
2009-12-01 14:31:00,1.0452,1.0453,1.04515,1.0453,95100000.0
2009-12-01 14:32:00,1.04525,1.0454,1.04525,1.04535,104300000.0
2009-12-01 14:33:00,1.0454,1.0454,1.04515,1.0452,135400000.0
2009-12-01 14:34:00,1.0452,1.04525,1.0452,1.0452,66500000.0
2009-12-01 14:35:00,1.0452,1.0456,1.0452,1.0456,204800000.0
2009-12-01 14:36:00,1.04555,1.04555,1.0452,1.0454,247800000.0
2009-12-01 14:37:00,1.0454,1.04555,1.0453,1.0454,112900000.0
2009-12-01 14:38:00,1.04535,1.0454,1.0453,1.04535,87600000.0
2009-12-01 14:39:00,1.0454,1.0457,1.0454,1.0456,262100000.0
2009-12-01 14:40:00,1.04565,1.04575,1.04545,1.04545,112000000.0
2009-12-01 14:41:00,1.0454,1.04545,1.04535,1.04545,92800000.0
2009-12-01 14:42:00,1.04545,1.04575,1.04545,1.0457,254800000.0
2009-12-01 14:43:00,1.0457,1.04575,1.0455,1.0455,180300000.0
2009-12-01 14:44:00,1.0455,1.0457,1.0455,1.04555,127200000.0
2009-12-01 14:45:00,1.0455,1.04555,1.0454,1.0455,73000000.0
2009-12-01 14:46:00,1.0455,1.0456,1.0455,1.0456,39200000.0
2009-12-01 14:47:00,1.0456,1.04575,1.04555,1.04575,126400000.0
2009-12-01 14:48:00,1.04575,1.04585,1.0454,1.04575,152600000.0
2009-12-01 14:49:00,1.04575,1.04575,1.04555,1.04575,47300000.0
2009-12-01 14:50:00,1.0458,1.04585,1.0457,1.0457,100000000.0
2009-12-01 14:51:00,1.0457,1.0458,1.0457,1.04575,68300000.0
2009-12-01 14:52:00,1.0458,1.046,1.0458,1.046,71700000.0
2009-12-01 14:53:00,1.046,1.04605,1.0458,1.04595,108700000.0
2009-12-01 14:54:00,1.04595,1.04605,1.04595,1.04605,33900000.0
2009-12-01 14:55:00,1.04605,1.04665,1.04605,1.0466,152200000.0
2009-12-01 14:56:00,1.04665,1.04665,1.04615,1.04615,253200000.0
2009-12-01 14:57:00,1.04615,1.0462,1.04595,1.0461,239699999.0
2009-12-01 14:58:00,1.0461,1.0461,1.04595,1.04605,314299998.0
2009-12-01 14:59:00,1.04605,1.0462,1.04605,1.04605,394199999.0
2009-12-01 15:00:00,1.04615,1.04615,1.0456,1.04565,500200000.0
2009-12-01 15:01:00,1.0457,1.04585,1.04565,1.04585,199100000.0
2009-12-01 15:02:00,1.04585,1.04595,1.04575,1.04585,207700000.0
2009-12-01 15:03:00,1.04585,1.0459,1.04575,1.04585,298700000.0
2009-12-01 15:04:00,1.04585,1.04595,1.04575,1.04585,142599999.0
2009-12-01 15:05:00,1.0459,1.04615,1.0458,1.04605,56700000.0
2009-12-01 15:06:00,1.04605,1.04605,1.04585,1.0459,170000000.0
2009-12-01 15:07:00,1.04585,1.04585,1.04535,1.04575,120300000.0
2009-12-01 15:08:00,1.0458,1.04635,1.04575,1.04635,137800000.0
2009-12-01 15:09:00,1.04635,1.04645,1.04615,1.0463,315700000.0
2009-12-01 15:10:00,1.0463,1.0463,1.04575,1.0459,186000000.0
2009-12-01 15:11:00,1.04585,1.0462,1.0458,1.04615,313700000.0
2009-12-01 15:12:00,1.04615,1.04615,1.04575,1.04575,211000000.0
2009-12-01 15:13:00,1.0458,1.04585,1.04565,1.04575,98400000.0
2009-12-01 15:14:00,1.04575,1.04585,1.0455,1.0455,154700000.0
2009-12-01 15:15:00,1.0454,1.0458,1.0454,1.0458,195100000.0
2009-12-01 15:16:00,1.0458,1.04585,1.04575,1.04585,137200000.0
2009-12-01 15:17:00,1.04585,1.0461,1.04545,1.0456,191700000.0
2009-12-01 15:18:00,1.0456,1.04565,1.0451,1.0453,155300000.0
2009-12-01 15:19:00,1.04525,1.0454,1.04525,1.04525,221300000.0
2009-12-01 15:20:00,1.04535,1.04555,1.04515,1.0452,234700000.0
2009-12-01 15:21:00,1.04515,1.04515,1.0448,1.0448,392400000.0
2009-12-01 15:22:00,1.0448,1.0448,1.04275,1.04305,714499999.0
2009-12-01 15:23:00,1.04305,1.0431,1.04235,1.04245,714200000.0
2009-12-01 15:24:00,1.04245,1.0429,1.0424,1.04265,512600000.0
2009-12-01 15:25:00,1.04265,1.0432,1.0426,1.0432,540100000.0
2009-12-01 15:26:00,1.0432,1.0434,1.04315,1.0433,267900000.0
2009-12-01 15:27:00,1.0433,1.0433,1.0427,1.04305,315000000.0
2009-12-01 15:28:00,1.04305,1.0433,1.0429,1.04315,202500001.0
2009-12-01 15:29:00,1.0432,1.0433,1.04315,1.04325,97400000.0
2009-12-01 15:30:00,1.04325,1.04325,1.0426,1.04265,170300000.0
2009-12-01 15:31:00,1.0427,1.043,1.0427,1.0429,157200000.0
2009-12-01 15:32:00,1.0429,1.04345,1.0429,1.0434,119200000.0
2009-12-01 15:33:00,1.0434,1.0434,1.04275,1.04305,135700000.0
2009-12-01 15:34:00,1.04305,1.0433,1.04295,1.0432,229100000.0
2009-12-01 15:35:00,1.04325,1.0433,1.0431,1.0432,139600000.0
2009-12-01 15:36:00,1.0432,1.0433,1.04275,1.04275,170600000.0
2009-12-01 15:37:00,1.0429,1.0429,1.04265,1.04285,500199999.0
2009-12-01 15:38:00,1.0428,1.0436,1.0428,1.0436,128100000.0
2009-12-01 15:39:00,1.04355,1.0436,1.04315,1.04345,416000000.0
2009-12-01 15:40:00,1.04345,1.04365,1.0434,1.0435,431200000.0
2009-12-01 15:41:00,1.0435,1.04365,1.0434,1.04365,242000000.0
2009-12-01 15:42:00,1.04365,1.04385,1.04355,1.04365,394900000.0
2009-12-01 15:43:00,1.04365,1.04455,1.04355,1.04455,575300000.0
2009-12-01 15:44:00,1.0446,1.04465,1.04435,1.0445,355900000.0
2009-12-01 15:45:00,1.04445,1.04455,1.04395,1.04395,241400000.0
2009-12-01 15:46:00,1.04395,1.04405,1.0438,1.0438,325200000.0
2009-12-01 15:47:00,1.0438,1.0438,1.04365,1.04365,473800000.0
2009-12-01 15:48:00,1.04365,1.04375,1.04355,1.0436,493900000.0
2009-12-01 15:49:00,1.0436,1.0438,1.0436,1.04375,200900000.0
2009-12-01 15:50:00,1.04375,1.04375,1.04355,1.0436,233100000.0
2009-12-01 15:51:00,1.0436,1.0442,1.04355,1.0442,316400000.0
2009-12-01 15:52:00,1.04425,1.0444,1.0441,1.0442,467699998.0
2009-12-01 15:53:00,1.0442,1.0442,1.0439,1.04405,397000000.0
2009-12-01 15:54:00,1.04405,1.04425,1.044,1.0441,207900000.0
2009-12-01 15:55:00,1.0441,1.04415,1.04395,1.04395,200200000.0
2009-12-01 15:56:00,1.04395,1.04395,1.04355,1.04365,479700003.0
2009-12-01 15:57:00,1.04365,1.0439,1.04365,1.0438,394899999.0
2009-12-01 15:58:00,1.0438,1.04415,1.0438,1.04415,370500000.0
2009-12-01 15:59:00,1.04415,1.0443,1.0441,1.04425,57200000.0
2009-12-01 16:00:00,1.0442,1.0442,1.04395,1.04405,299900000.0
2009-12-01 16:01:00,1.04405,1.0443,1.04405,1.0442,358000001.0
2009-12-01 16:02:00,1.0442,1.04445,1.044,1.0444,211300000.0
2009-12-01 16:03:00,1.0444,1.04455,1.04415,1.0442,261300002.0
2009-12-01 16:04:00,1.0442,1.0443,1.04365,1.04365,625200001.0
2009-12-01 16:05:00,1.04365,1.04435,1.04365,1.04425,449700000.0
2009-12-01 16:06:00,1.04425,1.0444,1.0441,1.04415,162700000.0
2009-12-01 16:07:00,1.04415,1.04425,1.04395,1.04405,412500000.0
2009-12-01 16:08:00,1.04405,1.0441,1.0438,1.044,424500001.0
2009-12-01 16:09:00,1.044,1.044,1.04345,1.04365,707400000.0
2009-12-01 16:10:00,1.0437,1.0437,1.0431,1.0434,553599999.0
2009-12-01 16:11:00,1.04345,1.04395,1.0433,1.04345,347100001.0
2009-12-01 16:12:00,1.04335,1.0438,1.0432,1.04365,266300000.0
2009-12-01 16:13:00,1.04365,1.04405,1.04325,1.044,284900000.0
2009-12-01 16:14:00,1.044,1.04445,1.044,1.0443,334200000.0
2009-12-01 16:15:00,1.04425,1.0446,1.04425,1.04425,307000000.0
2009-12-01 16:16:00,1.04435,1.0444,1.0443,1.0443,100900000.0
2009-12-01 16:17:00,1.0443,1.0448,1.04415,1.0448,263100000.0
2009-12-01 16:18:00,1.04485,1.04485,1.0444,1.0444,293400000.0
2009-12-01 16:19:00,1.0444,1.0447,1.0444,1.04465,234300000.0
2009-12-01 16:20:00,1.04465,1.04485,1.04445,1.0448,125100000.0
2009-12-01 16:21:00,1.04485,1.04505,1.0446,1.0446,203900000.0
2009-12-01 16:22:00,1.04465,1.0448,1.0445,1.0445,195300000.0
2009-12-01 16:23:00,1.0445,1.0445,1.04425,1.04425,276200000.0
2009-12-01 16:24:00,1.04425,1.04425,1.044,1.04415,370800000.0
2009-12-01 16:25:00,1.04415,1.0442,1.04395,1.0441,537100000.0
2009-12-01 16:26:00,1.0441,1.04415,1.04375,1.044,237300000.0
2009-12-01 16:27:00,1.044,1.04425,1.0439,1.04415,233100000.0
2009-12-01 16:28:00,1.04415,1.04415,1.04375,1.04385,263900000.0
2009-12-01 16:29:00,1.04395,1.04415,1.04395,1.0441,261300000.0
2009-12-01 16:30:00,1.0441,1.0441,1.0433,1.04355,686000000.0
2009-12-01 16:31:00,1.0435,1.04405,1.0434,1.04375,420700000.0
2009-12-01 16:32:00,1.04375,1.0442,1.0437,1.044,466100000.0
2009-12-01 16:33:00,1.04405,1.0444,1.0439,1.0444,671800000.0
2009-12-01 16:34:00,1.0444,1.0452,1.0444,1.045,440500001.0
2009-12-01 16:35:00,1.045,1.0451,1.0447,1.0451,724899998.0
2009-12-01 16:36:00,1.0451,1.0451,1.0446,1.0448,614899997.0
2009-12-01 16:37:00,1.0448,1.0449,1.04425,1.04435,637400001.0
2009-12-01 16:38:00,1.0444,1.0446,1.04435,1.04435,318100000.0
2009-12-01 16:39:00,1.0444,1.0447,1.0443,1.0443,285200000.0
2009-12-01 16:40:00,1.0443,1.04435,1.04385,1.0442,291200000.0
2009-12-01 16:41:00,1.04425,1.04435,1.04415,1.0443,229000000.0
2009-12-01 16:42:00,1.0442,1.0444,1.0442,1.0443,241999999.0
2009-12-01 16:43:00,1.0443,1.04485,1.0443,1.0446,272700000.0
2009-12-01 16:44:00,1.0447,1.04515,1.0447,1.04505,268500000.0
2009-12-01 16:45:00,1.04505,1.04505,1.0439,1.0439,440399999.0
2009-12-01 16:46:00,1.0439,1.04465,1.0439,1.04425,380199999.0
2009-12-01 16:47:00,1.04425,1.04435,1.0436,1.0436,373400000.0
2009-12-01 16:48:00,1.0436,1.04395,1.0432,1.0436,462400000.0
2009-12-01 16:49:00,1.0436,1.04425,1.04325,1.04365,185200000.0
2009-12-01 16:50:00,1.04365,1.04375,1.04335,1.0436,353200000.0
2009-12-01 16:51:00,1.04355,1.04395,1.0433,1.04355,359200000.0
2009-12-01 16:52:00,1.0436,1.0437,1.0435,1.0435,216700000.0
2009-12-01 16:53:00,1.04355,1.04375,1.0435,1.0436,273000000.0
2009-12-01 16:54:00,1.0436,1.0437,1.0434,1.0434,174400000.0
2009-12-01 16:55:00,1.0434,1.0434,1.04305,1.04305,303800000.0
2009-12-01 16:56:00,1.04305,1.0432,1.043,1.04315,193100000.0
2009-12-01 16:57:00,1.04315,1.04345,1.04315,1.0434,254600000.0
2009-12-01 16:58:00,1.0434,1.0434,1.0431,1.04315,121600000.0
2009-12-01 16:59:00,1.04315,1.04335,1.043,1.043,181000000.0
2009-12-01 17:00:00,1.0431,1.04395,1.043,1.0436,397200000.0
2009-12-01 17:01:00,1.04365,1.04375,1.04325,1.0433,776499997.0
2009-12-01 17:02:00,1.0433,1.0436,1.043,1.04315,547100000.0
2009-12-01 17:03:00,1.04325,1.04325,1.0429,1.0432,408899999.0
2009-12-01 17:04:00,1.0432,1.04325,1.0426,1.0431,219600000.0
2009-12-01 17:05:00,1.0431,1.0436,1.043,1.0436,461300000.0
2009-12-01 17:06:00,1.04355,1.04455,1.0435,1.04455,565100000.0
2009-12-01 17:07:00,1.04455,1.04455,1.04395,1.04405,736999999.0
2009-12-01 17:08:00,1.0441,1.0442,1.04405,1.0442,576999999.0
2009-12-01 17:09:00,1.0442,1.0442,1.04395,1.04395,423600000.0
2009-12-01 17:10:00,1.044,1.0446,1.04395,1.04455,396199999.0
2009-12-01 17:11:00,1.04455,1.04455,1.0441,1.04435,220700000.0
2009-12-01 17:12:00,1.0444,1.0445,1.0441,1.0441,179800000.0
2009-12-01 17:13:00,1.0441,1.04435,1.0437,1.04375,334600001.0
2009-12-01 17:14:00,1.04375,1.04385,1.04345,1.0437,211000000.0
2009-12-01 17:15:00,1.0437,1.04425,1.04365,1.04415,192700000.0
2009-12-01 17:16:00,1.04415,1.0442,1.0437,1.04385,156700000.0
2009-12-01 17:17:00,1.0438,1.0441,1.04355,1.04395,185900000.0
2009-12-01 17:18:00,1.04395,1.04395,1.0436,1.04385,187100000.0
2009-12-01 17:19:00,1.04385,1.04385,1.0432,1.0435,230899999.0
2009-12-01 17:20:00,1.04345,1.0437,1.04325,1.04335,304600000.0
2009-12-01 17:21:00,1.0433,1.04405,1.04295,1.04405,463600000.0
2009-12-01 17:22:00,1.04405,1.0442,1.04355,1.04365,520199999.0
2009-12-01 17:23:00,1.0436,1.04405,1.04335,1.04385,417899999.0
2009-12-01 17:24:00,1.04385,1.04385,1.04315,1.04345,186500000.0
2009-12-01 17:25:00,1.04345,1.04385,1.04335,1.04355,197100000.0
2009-12-01 17:26:00,1.04355,1.0436,1.0429,1.0431,294800000.0
2009-12-01 17:27:00,1.04305,1.04345,1.043,1.04325,290599999.0
2009-12-01 17:28:00,1.04325,1.0433,1.0431,1.04315,273800000.0
2009-12-01 17:29:00,1.0431,1.04315,1.04285,1.043,178900000.0
2009-12-01 17:30:00,1.043,1.0432,1.0429,1.04305,278899999.0
2009-12-01 17:31:00,1.04305,1.04315,1.0429,1.04305,261200000.0
2009-12-01 17:32:00,1.043,1.04315,1.04245,1.043,223600000.0
2009-12-01 17:33:00,1.043,1.04325,1.043,1.0432,256000000.0
2009-12-01 17:34:00,1.0432,1.04385,1.0432,1.04375,304099999.0
2009-12-01 17:35:00,1.0438,1.04425,1.04355,1.0439,438900000.0
2009-12-01 17:36:00,1.044,1.04415,1.0438,1.0438,318500000.0
2009-12-01 17:37:00,1.04385,1.04385,1.0436,1.0437,361599998.0
2009-12-01 17:38:00,1.04365,1.0438,1.04325,1.0435,454400001.0
2009-12-01 17:39:00,1.04355,1.0439,1.0433,1.0439,316300000.0
2009-12-01 17:40:00,1.04385,1.04395,1.04325,1.0434,427500001.0
2009-12-01 17:41:00,1.04345,1.04395,1.04335,1.04395,266400000.0
2009-12-01 17:42:00,1.0439,1.044,1.04355,1.0438,268400000.0
2009-12-01 17:43:00,1.0438,1.04415,1.0436,1.04375,254200000.0
2009-12-01 17:44:00,1.04375,1.04395,1.0437,1.04375,428600000.0
2009-12-01 17:45:00,1.04375,1.0438,1.0436,1.04365,494800001.0
2009-12-01 17:46:00,1.04365,1.0439,1.0436,1.04375,459700000.0
2009-12-01 17:47:00,1.04375,1.04415,1.04355,1.04385,483400002.0
2009-12-01 17:48:00,1.04385,1.04395,1.0435,1.04355,316400000.0
2009-12-01 17:49:00,1.04355,1.0439,1.04355,1.0439,257400000.0
2009-12-01 17:50:00,1.04385,1.04415,1.0438,1.04405,257200000.0
2009-12-01 17:51:00,1.04405,1.0443,1.04395,1.0442,162800000.0
2009-12-01 17:52:00,1.0442,1.0442,1.0438,1.0439,190300000.0
2009-12-01 17:53:00,1.04385,1.0439,1.0435,1.0437,268800000.0
2009-12-01 17:54:00,1.0437,1.04375,1.0435,1.04355,367199999.0
2009-12-01 17:55:00,1.04355,1.0441,1.04355,1.0436,523900000.0
2009-12-01 17:56:00,1.0436,1.0437,1.04345,1.04355,484400004.0
2009-12-01 17:57:00,1.04355,1.04355,1.04315,1.04325,434700001.0
2009-12-01 17:58:00,1.04325,1.04355,1.04305,1.0435,415700001.0
2009-12-01 17:59:00,1.0435,1.0436,1.04295,1.0432,749800001.0
2009-12-01 18:00:00,1.0432,1.0432,1.04275,1.0431,295000000.0
2009-12-01 18:01:00,1.0431,1.04325,1.0427,1.043,162500000.0
2009-12-01 18:02:00,1.04295,1.04295,1.04245,1.04265,270800001.0
2009-12-01 18:03:00,1.0427,1.0428,1.04225,1.04245,152800000.0
2009-12-01 18:04:00,1.04245,1.04255,1.0422,1.0425,179200000.0
2009-12-01 18:05:00,1.04255,1.0428,1.0424,1.0424,234200000.0
2009-12-01 18:06:00,1.04245,1.0425,1.04125,1.04125,468600001.0
2009-12-01 18:07:00,1.04125,1.0417,1.041,1.041,963599999.0
2009-12-01 18:08:00,1.041,1.04115,1.0407,1.0407,638199999.0
2009-12-01 18:09:00,1.04075,1.0412,1.04065,1.041,675499999.0
2009-12-01 18:10:00,1.04105,1.04135,1.04075,1.04075,1048200002.0
2009-12-01 18:11:00,1.04075,1.04105,1.04075,1.04085,460300002.0
2009-12-01 18:12:00,1.04085,1.04095,1.0406,1.0407,283830000.0
2009-12-01 18:13:00,1.0407,1.0411,1.04065,1.04105,475700001.0
2009-12-01 18:14:00,1.04105,1.0414,1.04105,1.0411,138800000.0
2009-12-01 18:15:00,1.0411,1.04125,1.04105,1.04105,212800000.0
2009-12-01 18:16:00,1.04105,1.0411,1.0407,1.04075,453699999.0
2009-12-01 18:17:00,1.04075,1.04085,1.04065,1.04065,573800000.0
2009-12-01 18:18:00,1.04065,1.04095,1.04055,1.0409,641100000.0
2009-12-01 18:19:00,1.0409,1.04125,1.0408,1.04115,761199999.0
2009-12-01 18:20:00,1.0411,1.0412,1.0408,1.04095,566700000.0
2009-12-01 18:21:00,1.04095,1.0412,1.04095,1.0411,522400001.0
2009-12-01 18:22:00,1.04115,1.04145,1.04105,1.0413,569400001.0
2009-12-01 18:23:00,1.0413,1.0418,1.04115,1.0416,512299998.0
2009-12-01 18:24:00,1.0416,1.0417,1.0413,1.04165,819300000.0
2009-12-01 18:25:00,1.04165,1.04165,1.04135,1.04145,362400001.0
2009-12-01 18:26:00,1.04135,1.04135,1.0409,1.04095,550999999.0
2009-12-01 18:27:00,1.041,1.041,1.0407,1.0407,417399999.0
2009-12-01 18:28:00,1.0407,1.04135,1.0407,1.04125,588099997.0
2009-12-01 18:29:00,1.04125,1.04145,1.0411,1.04125,678299998.0
2009-12-01 18:30:00,1.04125,1.04135,1.041,1.0412,659900000.0
2009-12-01 18:31:00,1.0412,1.0417,1.0412,1.0416,337200001.0
2009-12-01 18:32:00,1.04165,1.04215,1.0416,1.0421,437900000.0
2009-12-01 18:33:00,1.04215,1.0422,1.0419,1.04205,613200000.0
2009-12-01 18:34:00,1.04205,1.04215,1.04175,1.0419,518100000.0
2009-12-01 18:35:00,1.0419,1.04225,1.0418,1.04205,328099999.0
2009-12-01 18:36:00,1.04205,1.04205,1.04185,1.04185,273700000.0
2009-12-01 18:37:00,1.04185,1.04205,1.04175,1.04205,429300000.0
2009-12-01 18:38:00,1.04205,1.04205,1.0415,1.04165,343200000.0
2009-12-01 18:39:00,1.04165,1.04205,1.0415,1.04205,239300000.0
2009-12-01 18:40:00,1.04215,1.04215,1.04165,1.0419,316599999.0
2009-12-01 18:41:00,1.0419,1.042,1.0417,1.0419,167400000.0
2009-12-01 18:42:00,1.0419,1.0423,1.0419,1.04205,455300001.0
2009-12-01 18:43:00,1.04205,1.04245,1.04205,1.04245,367599999.0
2009-12-01 18:44:00,1.04245,1.0425,1.04205,1.0421,366800000.0
2009-12-01 18:45:00,1.0421,1.04235,1.0421,1.04235,183100000.0
2009-12-01 18:46:00,1.04235,1.0426,1.04225,1.0425,214400001.0
2009-12-01 18:47:00,1.04255,1.0428,1.0425,1.04265,315000001.0
2009-12-01 18:48:00,1.04265,1.0431,1.04265,1.0431,297200000.0
2009-12-01 18:49:00,1.04305,1.04365,1.04305,1.0435,741199996.0
2009-12-01 18:50:00,1.04355,1.04355,1.04305,1.0431,390900002.0
2009-12-01 18:51:00,1.04305,1.0434,1.04305,1.0431,369100000.0
2009-12-01 18:52:00,1.0431,1.0431,1.0425,1.0427,260299999.0
2009-12-01 18:53:00,1.04275,1.04305,1.0427,1.04305,276700001.0
2009-12-01 18:54:00,1.04305,1.0432,1.04305,1.04305,197700000.0
2009-12-01 18:55:00,1.04295,1.0432,1.0429,1.04315,339800002.0
2009-12-01 18:56:00,1.04315,1.04325,1.0428,1.04295,652300000.0
2009-12-01 18:57:00,1.04295,1.04295,1.0427,1.04275,357900000.0
2009-12-01 18:58:00,1.04285,1.0435,1.0427,1.0435,470000001.0
2009-12-01 18:59:00,1.0435,1.04355,1.0429,1.043,809799996.0
2009-12-01 19:00:00,1.043,1.0432,1.0427,1.04295,417500000.0
2009-12-01 19:01:00,1.043,1.0432,1.04295,1.043,343000000.0
2009-12-01 19:02:00,1.043,1.0432,1.0429,1.0429,222800000.0
2009-12-01 19:03:00,1.04295,1.0431,1.0425,1.0425,220400000.0
2009-12-01 19:04:00,1.0425,1.043,1.04245,1.04285,367700000.0
2009-12-01 19:05:00,1.04285,1.04295,1.0425,1.0426,172500000.0
2009-12-01 19:06:00,1.04265,1.04285,1.0424,1.04255,152700000.0
2009-12-01 19:07:00,1.0425,1.0427,1.04245,1.04265,217200000.0
2009-12-01 19:08:00,1.04265,1.0427,1.04255,1.0427,131600000.0
2009-12-01 19:09:00,1.0427,1.0429,1.04255,1.0427,173100001.0
2009-12-01 19:10:00,1.0427,1.04275,1.04255,1.0427,325100000.0
2009-12-01 19:11:00,1.0427,1.04275,1.04255,1.0426,202300000.0
2009-12-01 19:12:00,1.04265,1.04265,1.0425,1.0425,192700000.0
2009-12-01 19:13:00,1.04255,1.0428,1.04255,1.0427,136800000.0
2009-12-01 19:14:00,1.0427,1.04275,1.0426,1.0427,126900000.0
2009-12-01 19:15:00,1.0427,1.0428,1.04265,1.04275,212000000.0
2009-12-01 19:16:00,1.04285,1.0429,1.0427,1.0428,244500000.0
2009-12-01 19:17:00,1.04285,1.04285,1.04275,1.04285,167800000.0
2009-12-01 19:18:00,1.0429,1.0431,1.0429,1.04305,225200000.0
2009-12-01 19:19:00,1.04305,1.0434,1.043,1.04325,200500000.0
2009-12-01 19:20:00,1.04325,1.0435,1.04325,1.0435,317199999.0
2009-12-01 19:21:00,1.0435,1.04355,1.04335,1.0435,311000000.0
2009-12-01 19:22:00,1.0435,1.0435,1.0434,1.04345,440300000.0
2009-12-01 19:23:00,1.04345,1.04355,1.0434,1.04345,337000000.0
2009-12-01 19:24:00,1.04345,1.04355,1.04345,1.04355,139400000.0
2009-12-01 19:25:00,1.04355,1.0438,1.04355,1.04365,250600000.0
2009-12-01 19:26:00,1.04365,1.04375,1.0435,1.04375,137399999.0
2009-12-01 19:27:00,1.04375,1.0438,1.0435,1.04375,324100000.0
2009-12-01 19:28:00,1.04375,1.044,1.04375,1.044,108500000.0
2009-12-01 19:29:00,1.044,1.0442,1.04355,1.04365,569800000.0
2009-12-01 19:30:00,1.0436,1.0436,1.04335,1.0434,582800001.0
2009-12-01 19:31:00,1.04345,1.0435,1.0433,1.04335,264099999.0
2009-12-01 19:32:00,1.04335,1.0434,1.04315,1.04335,258500000.0
2009-12-01 19:33:00,1.04345,1.0435,1.04315,1.0432,335899999.0
2009-12-01 19:34:00,1.0432,1.04335,1.04315,1.04325,72200000.0
2009-12-01 19:35:00,1.04325,1.04325,1.0429,1.0429,143400000.0
2009-12-01 19:36:00,1.04285,1.04295,1.04255,1.0426,156800000.0
2009-12-01 19:37:00,1.0426,1.04275,1.04225,1.0426,296600000.0
2009-12-01 19:38:00,1.0426,1.0427,1.0425,1.0427,64900000.0
2009-12-01 19:39:00,1.0426,1.0433,1.0426,1.04315,402100000.0
2009-12-01 19:40:00,1.0432,1.04325,1.04295,1.043,306800000.0
2009-12-01 19:41:00,1.04305,1.0433,1.04295,1.04295,425700000.0
2009-12-01 19:42:00,1.04295,1.04315,1.0429,1.04315,339500000.0
2009-12-01 19:43:00,1.04315,1.04335,1.04315,1.04335,193800000.0
2009-12-01 19:44:00,1.04335,1.04345,1.0432,1.04345,242100001.0
2009-12-01 19:45:00,1.04345,1.0437,1.04345,1.04365,381700001.0
2009-12-01 19:46:00,1.0437,1.04375,1.0436,1.0436,226500000.0
2009-12-01 19:47:00,1.0436,1.0436,1.0433,1.04335,374900002.0
2009-12-01 19:48:00,1.04335,1.04345,1.04335,1.04335,204000000.0
2009-12-01 19:49:00,1.0433,1.04345,1.04325,1.04345,243499999.0
2009-12-01 19:50:00,1.0435,1.0435,1.0435,1.0435,15200000.0
2009-12-01 19:51:00,1.0435,1.0435,1.0433,1.04345,158700000.0
2009-12-01 19:52:00,1.04345,1.0435,1.04345,1.0435,51000000.0
2009-12-01 19:53:00,1.0435,1.04375,1.04345,1.04375,417700001.0
2009-12-01 19:54:00,1.04375,1.04395,1.0436,1.04395,297600000.0
2009-12-01 19:55:00,1.04395,1.0441,1.0437,1.0439,315900000.0
2009-12-01 19:56:00,1.0439,1.0439,1.04375,1.0438,219200000.0
2009-12-01 19:57:00,1.0438,1.04395,1.0438,1.0439,83600000.0
2009-12-01 19:58:00,1.0439,1.04405,1.0439,1.0439,192600000.0
2009-12-01 19:59:00,1.0439,1.0441,1.04385,1.0441,203800000.0
2009-12-01 20:00:00,1.04415,1.04415,1.044,1.04405,104700000.0
2009-12-01 20:01:00,1.04405,1.04405,1.0437,1.0437,71000000.0
2009-12-01 20:02:00,1.0437,1.0439,1.0437,1.04375,70000000.0
2009-12-01 20:03:00,1.0437,1.0438,1.0434,1.0435,96400000.0
2009-12-01 20:04:00,1.0435,1.04355,1.0434,1.0435,92300000.0
2009-12-01 20:05:00,1.0435,1.0435,1.0434,1.04345,220000000.0
2009-12-01 20:06:00,1.04345,1.04365,1.04335,1.0435,245800000.0
2009-12-01 20:07:00,1.0435,1.0435,1.04345,1.0435,148100000.0
2009-12-01 20:08:00,1.0435,1.04355,1.0435,1.0435,129800000.0
2009-12-01 20:09:00,1.0435,1.0436,1.0435,1.04355,117400000.0
2009-12-01 20:10:00,1.0436,1.0436,1.0435,1.0436,95700000.0
2009-12-01 20:11:00,1.0436,1.0438,1.04355,1.0438,84800000.0
2009-12-01 20:12:00,1.0438,1.0438,1.0437,1.0437,187000000.0
2009-12-01 20:13:00,1.0437,1.0438,1.04355,1.04355,119300001.0
2009-12-01 20:14:00,1.04355,1.04365,1.0434,1.0435,111900000.0
2009-12-01 20:15:00,1.0435,1.04375,1.0435,1.0436,138800000.0
2009-12-01 20:16:00,1.0436,1.0438,1.04355,1.0436,210900001.0
2009-12-01 20:17:00,1.0436,1.0436,1.0433,1.0433,411000001.0
2009-12-01 20:18:00,1.0433,1.0435,1.04325,1.04335,295500000.0
2009-12-01 20:19:00,1.04335,1.0434,1.04325,1.04325,127400000.0
2009-12-01 20:20:00,1.04325,1.0433,1.0432,1.0432,331800000.0
2009-12-01 20:21:00,1.0432,1.04335,1.0432,1.04325,257600000.0
2009-12-01 20:22:00,1.04325,1.04325,1.0432,1.04325,241100000.0
2009-12-01 20:23:00,1.04325,1.0434,1.0432,1.0432,310300000.0
2009-12-01 20:24:00,1.0432,1.0433,1.043,1.0433,379500000.0
2009-12-01 20:25:00,1.04335,1.04335,1.04285,1.04315,185600000.0
2009-12-01 20:26:00,1.04295,1.04345,1.04295,1.0434,375600000.0
2009-12-01 20:27:00,1.0434,1.0435,1.04325,1.0434,102500000.0
2009-12-01 20:28:00,1.0434,1.0434,1.0433,1.04335,85600000.0
2009-12-01 20:29:00,1.04335,1.04335,1.04315,1.04325,324100000.0
2009-12-01 20:30:00,1.04325,1.04345,1.04325,1.0433,246000000.0
2009-12-01 20:31:00,1.04335,1.0434,1.0432,1.0433,225300000.0
2009-12-01 20:32:00,1.04325,1.04325,1.04295,1.0431,239700000.0
2009-12-01 20:33:00,1.0431,1.04315,1.04305,1.04305,202000000.0
2009-12-01 20:34:00,1.04305,1.0431,1.04285,1.043,199600000.0
2009-12-01 20:35:00,1.043,1.043,1.0429,1.0429,171700000.0
2009-12-01 20:36:00,1.0429,1.0429,1.04285,1.0429,74200000.0
2009-12-01 20:37:00,1.0429,1.04295,1.04255,1.04255,412500001.0
2009-12-01 20:38:00,1.04255,1.04255,1.0425,1.04255,185200000.0
2009-12-01 20:39:00,1.04255,1.04255,1.0425,1.0425,155500000.0
2009-12-01 20:40:00,1.0425,1.04255,1.04245,1.04245,168500000.0
2009-12-01 20:41:00,1.04245,1.04265,1.0423,1.0424,134200000.0
2009-12-01 20:42:00,1.0424,1.0425,1.0424,1.04245,83800000.0
2009-12-01 20:43:00,1.04245,1.0425,1.04245,1.04245,90800000.0
2009-12-01 20:44:00,1.0424,1.0425,1.0424,1.0425,164400000.0
2009-12-01 20:45:00,1.04255,1.0427,1.04245,1.0426,340400000.0
2009-12-01 20:46:00,1.0426,1.04265,1.0426,1.04265,10200000.0
2009-12-01 20:47:00,1.04265,1.04265,1.04235,1.04235,164300000.0
2009-12-01 20:48:00,1.0423,1.04235,1.0422,1.04225,451499998.0
2009-12-01 20:49:00,1.0422,1.04225,1.0418,1.04185,290800000.0
2009-12-01 20:50:00,1.04185,1.042,1.04185,1.042,230000001.0
2009-12-01 20:51:00,1.04195,1.042,1.0419,1.04195,301100007.0
2009-12-01 20:52:00,1.042,1.0422,1.04195,1.0422,298900000.0
2009-12-01 20:53:00,1.0421,1.04215,1.04205,1.04215,106900000.0
2009-12-01 20:54:00,1.04215,1.04225,1.04215,1.04225,265300000.0
2009-12-01 20:55:00,1.04225,1.0425,1.0421,1.0423,273900000.0
2009-12-01 20:56:00,1.0423,1.0424,1.0422,1.04235,430999999.0
2009-12-01 20:57:00,1.04235,1.04245,1.04235,1.04245,206899999.0
2009-12-01 20:58:00,1.04245,1.04245,1.04235,1.04235,23300000.0
2009-12-01 20:59:00,1.04235,1.0425,1.0423,1.0425,315199998.0
2009-12-01 21:00:00,1.0425,1.04265,1.0425,1.04265,33600000.0
2009-12-01 21:01:00,1.04265,1.04275,1.04255,1.04265,109000000.0
2009-12-01 21:02:00,1.0426,1.04275,1.0426,1.04275,26800000.0
2009-12-01 21:03:00,1.0428,1.0428,1.0427,1.0427,11300000.0
2009-12-01 21:04:00,1.04275,1.04275,1.0426,1.0426,26000000.0
2009-12-01 21:05:00,1.0426,1.0426,1.04235,1.04235,49600000.0
2009-12-01 21:06:00,1.04235,1.04255,1.04235,1.04255,109100000.0
2009-12-01 21:07:00,1.04255,1.04255,1.04235,1.0424,145000000.0
2009-12-01 21:08:00,1.04245,1.04245,1.04235,1.04245,207700000.0
2009-12-01 21:09:00,1.04245,1.0426,1.04245,1.0426,90800000.0
2009-12-01 21:10:00,1.0426,1.04265,1.0425,1.04265,126600000.0
2009-12-01 21:11:00,1.0427,1.04285,1.0427,1.04285,55400000.0
2009-12-01 21:12:00,1.0429,1.0432,1.0429,1.0432,46600000.0
2009-12-01 21:13:00,1.04325,1.04345,1.04315,1.04325,162100000.0
2009-12-01 21:14:00,1.04325,1.04335,1.0432,1.04335,235300000.0
2009-12-01 21:15:00,1.04335,1.0435,1.0432,1.0432,510499999.0
2009-12-01 21:16:00,1.0432,1.0432,1.043,1.04305,213900000.0
2009-12-01 21:17:00,1.0431,1.04315,1.0431,1.04315,20800000.0
2009-12-01 21:18:00,1.04315,1.0432,1.043,1.043,131600001.0
2009-12-01 21:19:00,1.04305,1.0434,1.04305,1.04335,56600000.0
2009-12-01 21:20:00,1.04335,1.0436,1.0432,1.04335,156100000.0
2009-12-01 21:21:00,1.0434,1.0435,1.04325,1.04335,260399999.0
2009-12-01 21:22:00,1.0434,1.0434,1.04315,1.0432,261800000.0
2009-12-01 21:23:00,1.0433,1.04335,1.0433,1.0433,13600000.0
2009-12-01 21:24:00,1.0433,1.04335,1.0433,1.04335,32000000.0
2009-12-01 21:25:00,1.04335,1.04335,1.04325,1.04325,91600000.0
2009-12-01 21:26:00,1.0432,1.04335,1.0431,1.04335,287600001.0
2009-12-01 21:27:00,1.04335,1.04335,1.04325,1.0433,162300000.0
2009-12-01 21:28:00,1.04335,1.04345,1.0432,1.0433,329400001.0
2009-12-01 21:29:00,1.04325,1.0433,1.043,1.04305,240400000.0
2009-12-01 21:30:00,1.0431,1.04315,1.043,1.0431,173100000.0
2009-12-01 21:31:00,1.0431,1.0431,1.04275,1.04285,404700000.0
2009-12-01 21:32:00,1.04285,1.04315,1.04285,1.04315,59600000.0
2009-12-01 21:33:00,1.04315,1.04315,1.043,1.0431,59900000.0
2009-12-01 21:34:00,1.0431,1.04355,1.0431,1.0433,197800000.0
2009-12-01 21:35:00,1.0434,1.0436,1.04335,1.0436,177199999.0
2009-12-01 21:36:00,1.0435,1.0436,1.04345,1.0435,127900000.0
2009-12-01 21:37:00,1.0435,1.0437,1.0435,1.04365,97400000.0
2009-12-01 21:38:00,1.04365,1.04375,1.04355,1.04365,149300000.0
2009-12-01 21:39:00,1.04365,1.04385,1.04365,1.0438,39000000.0
2009-12-01 21:40:00,1.0438,1.04385,1.0437,1.04375,85800000.0
2009-12-01 21:41:00,1.04375,1.04375,1.04355,1.0436,307700001.0
2009-12-01 21:42:00,1.04355,1.0437,1.04335,1.04335,279999996.0
2009-12-01 21:43:00,1.04335,1.04355,1.04325,1.0435,807400004.0
2009-12-01 21:44:00,1.0435,1.04365,1.0434,1.04355,507899999.0
2009-12-01 21:45:00,1.04355,1.0438,1.04355,1.0436,242300000.0
2009-12-01 21:46:00,1.0436,1.0437,1.0436,1.0437,135900000.0
2009-12-01 21:47:00,1.0437,1.0437,1.04325,1.04335,151200001.0
2009-12-01 21:48:00,1.04335,1.04355,1.04325,1.0435,73600000.0
2009-12-01 21:49:00,1.0435,1.04355,1.04335,1.0434,130400000.0
2009-12-01 21:50:00,1.0434,1.0434,1.0433,1.04335,49700000.0
2009-12-01 21:51:00,1.04335,1.04355,1.04325,1.04335,522000001.0
2009-12-01 21:52:00,1.04335,1.0439,1.04335,1.0438,142600000.0
2009-12-01 21:53:00,1.0438,1.04385,1.0436,1.0437,163800000.0
2009-12-01 21:54:00,1.0437,1.0437,1.0436,1.0437,44700000.0
2009-12-01 21:55:00,1.0437,1.04385,1.04365,1.0438,57600000.0
2009-12-01 21:56:00,1.04385,1.0439,1.0438,1.04385,28400000.0
2009-12-01 21:57:00,1.04385,1.0439,1.04375,1.0438,75200000.0
2009-12-01 21:58:00,1.04385,1.04395,1.0438,1.0439,48800000.0
2009-12-01 21:59:00,1.0439,1.04395,1.0437,1.04375,128600000.0
2009-12-01 22:00:00,1.04375,1.04385,1.0437,1.0438,79300000.0
2009-12-01 22:01:00,1.0438,1.0439,1.0438,1.0439,52100000.0
2009-12-01 22:02:00,1.0439,1.044,1.04375,1.044,43900000.0
2009-12-01 22:03:00,1.04415,1.04415,1.04385,1.04385,55700000.0
2009-12-01 22:04:00,1.04385,1.04405,1.04375,1.04385,63300000.0
2009-12-01 22:05:00,1.0438,1.0438,1.0436,1.0437,89200000.0
2009-12-01 22:06:00,1.04365,1.04385,1.04355,1.04375,124500000.0
2009-12-01 22:07:00,1.04375,1.04395,1.0436,1.04375,91800000.0
2009-12-01 22:08:00,1.0438,1.0439,1.04365,1.0438,55400000.0
2009-12-01 22:09:00,1.04385,1.0439,1.0438,1.0438,30400000.0
2009-12-01 22:10:00,1.0438,1.04385,1.04365,1.0437,63200000.0
2009-12-01 22:11:00,1.0437,1.0438,1.04365,1.0438,16300000.0
2009-12-01 22:12:00,1.0437,1.0437,1.0437,1.0437,87100000.0
2009-12-01 22:13:00,1.0437,1.0438,1.0437,1.0438,34500000.0
2009-12-01 22:14:00,1.0438,1.0438,1.04375,1.0438,69800000.0
2009-12-01 22:15:00,1.0438,1.0438,1.04375,1.0438,32800000.0
2009-12-01 22:16:00,1.0438,1.04385,1.04375,1.04385,56000000.0
2009-12-01 22:17:00,1.04375,1.044,1.04375,1.044,81400000.0
2009-12-01 22:18:00,1.0441,1.0441,1.0439,1.04395,21200000.0
2009-12-01 22:19:00,1.04395,1.04425,1.04395,1.04415,75400000.0
2009-12-01 22:20:00,1.0442,1.0443,1.0441,1.04415,200600000.0
2009-12-01 22:21:00,1.04415,1.0443,1.04405,1.04425,136500000.0
2009-12-01 22:22:00,1.04425,1.045,1.04425,1.04485,341800000.0
2009-12-01 22:23:00,1.04485,1.04505,1.0447,1.045,248500000.0
2009-12-01 22:24:00,1.045,1.04515,1.04465,1.045,113800000.0
2009-12-01 22:25:00,1.04505,1.0452,1.0448,1.0448,125300000.0
2009-12-01 22:26:00,1.0448,1.04495,1.04465,1.04495,256900000.0
2009-12-01 22:27:00,1.045,1.04505,1.0448,1.045,272200001.0
2009-12-01 22:28:00,1.045,1.045,1.0449,1.0449,71900000.0
2009-12-01 22:29:00,1.0449,1.0449,1.0446,1.04475,304300000.0
2009-12-01 22:30:00,1.04475,1.04505,1.04475,1.04495,165700000.0
2009-12-01 22:31:00,1.04495,1.04545,1.04495,1.0453,210200000.0
2009-12-01 22:32:00,1.04525,1.04575,1.04525,1.04575,610599999.0
2009-12-01 22:33:00,1.0458,1.04595,1.04555,1.0458,401800000.0
2009-12-01 22:34:00,1.0458,1.04625,1.0457,1.0461,481200000.0
2009-12-01 22:35:00,1.0461,1.0463,1.04605,1.04605,215200000.0
2009-12-01 22:36:00,1.0461,1.0462,1.04605,1.04615,223600000.0
2009-12-01 22:37:00,1.0461,1.0461,1.04585,1.0459,234600000.0
2009-12-01 22:38:00,1.04585,1.0461,1.0458,1.0459,383499998.0
2009-12-01 22:39:00,1.04595,1.04605,1.0458,1.04605,164500000.0
2009-12-01 22:40:00,1.04605,1.0462,1.04595,1.04595,215100000.0
2009-12-01 22:41:00,1.046,1.04605,1.04595,1.046,213900000.0
2009-12-01 22:42:00,1.046,1.0463,1.046,1.0462,154900000.0
2009-12-01 22:43:00,1.04615,1.0462,1.04605,1.04605,114300000.0
2009-12-01 22:44:00,1.04605,1.04605,1.0458,1.0458,197400001.0
2009-12-01 22:45:00,1.04575,1.04585,1.0457,1.04585,248900000.0
2009-12-01 22:46:00,1.04585,1.0459,1.04575,1.0458,85500000.0
2009-12-01 22:47:00,1.0458,1.04595,1.0458,1.0459,107600000.0
2009-12-01 22:48:00,1.0459,1.0461,1.04575,1.0461,315400001.0
2009-12-01 22:49:00,1.04605,1.0462,1.04595,1.04615,283700000.0
2009-12-01 22:50:00,1.0462,1.04675,1.0462,1.04665,336900000.0
2009-12-01 22:51:00,1.04665,1.04705,1.04665,1.0469,321700000.0
2009-12-01 22:52:00,1.04695,1.0471,1.04685,1.04685,52900000.0
2009-12-01 22:53:00,1.0469,1.04695,1.04675,1.04685,47400000.0
2009-12-01 22:54:00,1.0468,1.0469,1.0467,1.04685,374999997.0
2009-12-01 22:55:00,1.04685,1.04695,1.0466,1.0467,444800002.0
2009-12-01 22:56:00,1.0467,1.0468,1.0466,1.04675,152600000.0
2009-12-01 22:57:00,1.04675,1.04675,1.04665,1.04675,71800000.0
2009-12-01 22:58:00,1.04675,1.04675,1.04645,1.0465,165700000.0
2009-12-01 22:59:00,1.0465,1.0466,1.0464,1.0466,288500000.0
2009-12-01 23:00:00,1.0466,1.04675,1.04635,1.04645,352800000.0
2009-12-01 23:01:00,1.04645,1.04665,1.0464,1.04645,78300000.0
2009-12-01 23:02:00,1.0466,1.0466,1.04645,1.04645,6200000.0
2009-12-01 23:03:00,1.0465,1.0465,1.04645,1.0465,20200000.0
2009-12-01 23:04:00,1.0465,1.0465,1.0464,1.04645,71700000.0
2009-12-01 23:05:00,1.0464,1.0464,1.0464,1.0464,24000000.0
2009-12-01 23:06:00,1.04645,1.04645,1.0464,1.0464,21400000.0
2009-12-01 23:07:00,1.0464,1.04645,1.04615,1.04615,54900000.0
2009-12-01 23:08:00,1.04615,1.0463,1.04605,1.04615,51700000.0
2009-12-01 23:09:00,1.04615,1.04625,1.04615,1.04615,29100000.0
2009-12-01 23:10:00,1.04615,1.04615,1.04615,1.04615,50400000.0
2009-12-01 23:11:00,1.04615,1.04615,1.04615,1.04615,21200000.0
2009-12-01 23:12:00,1.04615,1.04645,1.04615,1.04625,53100000.0
2009-12-01 23:13:00,1.0464,1.04645,1.0462,1.04625,62300000.0
2009-12-01 23:14:00,1.04625,1.04625,1.04625,1.04625,73900000.0
2009-12-01 23:15:00,1.04635,1.04635,1.04625,1.04635,19200000.0
2009-12-01 23:16:00,1.0464,1.0466,1.04635,1.0464,47100000.0
2009-12-01 23:17:00,1.0462,1.04645,1.0462,1.04645,240900000.0
2009-12-01 23:18:00,1.0466,1.04675,1.0464,1.04655,205500000.0
2009-12-01 23:19:00,1.04655,1.04675,1.0465,1.0465,303700000.0
2009-12-01 23:20:00,1.0465,1.04655,1.0465,1.0465,52300000.0
2009-12-01 23:21:00,1.0465,1.0465,1.04625,1.0464,29200000.0
2009-12-01 23:22:00,1.04645,1.04645,1.04645,1.04645,13200000.0
2009-12-01 23:23:00,1.04645,1.04645,1.04635,1.04635,32400000.0
2009-12-01 23:24:00,1.04635,1.04645,1.0461,1.04635,127200000.0
2009-12-01 23:25:00,1.0464,1.04645,1.04625,1.04645,81700000.0
2009-12-01 23:26:00,1.04645,1.04645,1.04635,1.04645,149100000.0
2009-12-01 23:27:00,1.0466,1.04665,1.0464,1.0465,92300000.0
2009-12-01 23:28:00,1.04665,1.04675,1.04665,1.04665,7400000.0
2009-12-01 23:29:00,1.04665,1.04685,1.0462,1.04625,235100000.0
2009-12-01 23:30:00,1.04625,1.04625,1.04595,1.0461,122400000.0
2009-12-01 23:31:00,1.0461,1.0461,1.046,1.04605,32100000.0
2009-12-01 23:32:00,1.04605,1.04605,1.04605,1.04605,13600000.0
2009-12-01 23:33:00,1.04605,1.04615,1.04605,1.04615,12700000.0
2009-12-01 23:34:00,1.04615,1.04615,1.04615,1.04615,7700000.0
2009-12-01 23:35:00,1.04615,1.04625,1.0461,1.04615,49400000.0
2009-12-01 23:36:00,1.0461,1.0461,1.04595,1.04595,52100000.0
2009-12-01 23:37:00,1.04595,1.04595,1.04595,1.04595,4500000.0
2009-12-01 23:38:00,1.04595,1.04605,1.04595,1.04595,27500000.0
2009-12-01 23:39:00,1.04595,1.04615,1.04595,1.04605,23300000.0
2009-12-01 23:40:00,1.04605,1.04615,1.04605,1.04615,5000000.0
2009-12-01 23:41:00,1.04615,1.04615,1.0458,1.0458,30200000.0
2009-12-01 23:42:00,1.0458,1.04595,1.04575,1.04585,26500000.0
2009-12-01 23:43:00,1.04585,1.04585,1.0456,1.04565,20900000.0
2009-12-01 23:44:00,1.04565,1.0457,1.04565,1.04565,40200000.0
2009-12-01 23:45:00,1.04565,1.0457,1.0456,1.04565,48700000.0
2009-12-01 23:46:00,1.04565,1.04565,1.0456,1.0456,54200000.0
2009-12-01 23:47:00,1.0456,1.04575,1.04555,1.0457,30000000.0
2009-12-01 23:48:00,1.0457,1.04585,1.04565,1.04565,10100000.0
2009-12-01 23:49:00,1.04575,1.04585,1.0457,1.04585,19500000.0
2009-12-01 23:50:00,1.04585,1.04595,1.0458,1.0459,34800000.0
2009-12-01 23:51:00,1.0459,1.04615,1.04585,1.04615,23700000.0
2009-12-01 23:52:00,1.04605,1.04605,1.04605,1.04605,6700000.0
2009-12-01 23:53:00,1.04605,1.04605,1.04605,1.04605,8800000.0
2009-12-01 23:54:00,1.04605,1.04605,1.0454,1.04555,43900000.0
2009-12-01 23:55:00,1.0456,1.04605,1.0456,1.0459,113600000.0
2009-12-01 23:56:00,1.04595,1.04595,1.0457,1.0457,23200000.0
2009-12-01 23:57:00,1.04575,1.0459,1.0457,1.0459,15200000.0
2009-12-01 23:58:00,1.0459,1.04615,1.04575,1.04595,40700000.0
2009-12-01 23:59:00,1.04605,1.0461,1.0456,1.04605,46700000.0
2009-12-02 00:00:00,1.04595,1.046,1.04595,1.046,4000000.0
2009-12-02 00:01:00,1.046,1.046,1.046,1.046,5000000.0
2009-12-02 00:02:00,1.04567,1.04582,1.04567,1.04582,17600000.0
2009-12-02 00:03:00,1.0459,1.04595,1.0459,1.0459,9300000.0
2009-12-02 00:04:00,1.046,1.046,1.046,1.046,4300000.0
2009-12-02 00:05:00,1.04605,1.04615,1.04605,1.04605,8800000.0
2009-12-02 00:06:00,1.0461,1.04635,1.04595,1.0461,29600000.0
2009-12-02 00:07:00,1.0461,1.0461,1.04605,1.0461,5000000.0
2009-12-02 00:08:00,1.04585,1.04589,1.04585,1.04589,2600000.0
2009-12-02 00:09:00,1.04575,1.04615,1.04575,1.04615,20100000.0
2009-12-02 00:10:00,1.04625,1.04625,1.04625,1.04625,2600000.0
2009-12-02 00:11:00,1.0462,1.0462,1.046,1.04605,10800000.0
2009-12-02 00:12:00,1.04605,1.04605,1.0457,1.0459,25000000.0
2009-12-02 00:13:00,1.04593,1.04593,1.04576,1.04579,18300000.0
2009-12-02 00:14:00,1.0458,1.0458,1.0458,1.0458,8000000.0
2009-12-02 00:15:00,1.0458,1.0458,1.0458,1.0458,8000000.0
2009-12-02 00:16:00,1.04585,1.046,1.04585,1.046,22800000.0
2009-12-02 00:17:00,1.04605,1.0461,1.04605,1.0461,5800000.0
2009-12-02 00:18:00,1.046,1.046,1.0459,1.0459,21100000.0
2009-12-02 00:19:00,1.0457,1.04573,1.0456,1.04568,103200000.0
2009-12-02 00:20:00,1.04595,1.046,1.04595,1.046,12300000.0
2009-12-02 00:21:00,1.04605,1.04615,1.04605,1.04615,2000000.0
2009-12-02 00:22:00,1.04605,1.04605,1.04605,1.04605,1000000.0
2009-12-02 00:23:00,1.04605,1.04605,1.04605,1.04605,9800000.0
2009-12-02 00:24:00,1.0461,1.0463,1.0461,1.04625,21100000.0
2009-12-02 00:25:00,1.0463,1.0463,1.0463,1.0463,2400000.0
2009-12-02 00:26:00,1.04645,1.04645,1.04635,1.04635,38000000.0
2009-12-02 00:27:00,1.04685,1.0469,1.04595,1.0462,72000000.0
2009-12-02 00:28:00,1.0462,1.0463,1.0461,1.0461,7600000.0
2009-12-02 00:29:00,1.04615,1.0462,1.04615,1.04615,21200000.0
2009-12-02 00:30:00,1.0465,1.0465,1.0465,1.0465,1600000.0
2009-12-02 00:31:00,1.04634,1.04634,1.04614,1.04615,27000000.0
2009-12-02 00:32:00,1.04619,1.0462,1.04606,1.04614,39600000.0
2009-12-02 00:33:00,1.0463,1.0466,1.0463,1.0464,17200000.0
2009-12-02 00:34:00,1.0466,1.0469,1.0462,1.04685,36600000.0
2009-12-02 00:35:00,1.04685,1.04685,1.04655,1.04665,14800000.0
2009-12-02 00:36:00,1.04634,1.04652,1.0463,1.04649,27300000.0
2009-12-02 00:37:00,1.0467,1.0467,1.0462,1.04625,27800000.0
2009-12-02 00:38:00,1.04625,1.04635,1.04625,1.04635,13600000.0
2009-12-02 00:39:00,1.04645,1.0465,1.04645,1.0465,12300000.0
2009-12-02 00:40:00,1.0465,1.0465,1.0465,1.0465,1600000.0
2009-12-02 00:41:00,1.04645,1.04645,1.0464,1.0464,5300000.0
2009-12-02 00:42:00,1.0464,1.0464,1.046,1.04605,18100000.0
2009-12-02 00:43:00,1.0462,1.0462,1.04605,1.04605,31400000.0
2009-12-02 00:44:00,1.04605,1.04665,1.04605,1.04665,40000000.0
2009-12-02 00:45:00,1.04665,1.04665,1.04665,1.04665,4000000.0
2009-12-02 00:46:00,1.04665,1.0467,1.0466,1.0466,18300000.0
2009-12-02 00:47:00,1.0466,1.0466,1.0466,1.0466,4100000.0
2009-12-02 00:48:00,1.0466,1.0466,1.0466,1.0466,3300000.0
2009-12-02 00:49:00,1.0466,1.0466,1.0465,1.0465,11400000.0
2009-12-02 00:50:00,1.0464,1.0464,1.04635,1.04635,5900000.0
2009-12-02 00:51:00,1.04635,1.04635,1.04635,1.04635,12300000.0
2009-12-02 00:52:00,1.04635,1.0464,1.04635,1.0464,5100000.0
2009-12-02 00:53:00,1.04612,1.04628,1.04612,1.04626,66200000.0
2009-12-02 00:54:00,1.0464,1.0464,1.0464,1.0464,2000000.0
2009-12-02 00:55:00,1.04626,1.04626,1.04608,1.04608,23200000.0
2009-12-02 00:56:00,1.04635,1.04635,1.0463,1.0463,67300000.0
2009-12-02 00:57:00,1.0463,1.0463,1.0463,1.0463,2500000.0
2009-12-02 00:58:00,1.0463,1.0463,1.04625,1.04625,20000000.0
2009-12-02 00:59:00,1.0463,1.04695,1.0463,1.04695,9400000.0
2009-12-02 01:00:00,1.04695,1.04695,1.04695,1.04695,27800000.0
2009-12-02 01:01:00,1.047,1.047,1.04655,1.04655,19800000.0
2009-12-02 01:02:00,1.04655,1.04665,1.04645,1.04655,20600000.0
2009-12-02 01:03:00,1.04655,1.04675,1.0465,1.04665,30200000.0
2009-12-02 01:04:00,1.0467,1.0467,1.04635,1.04635,47300000.0
2009-12-02 01:05:00,1.0464,1.04645,1.04635,1.04645,27900000.0
2009-12-02 01:06:00,1.0463,1.0466,1.0462,1.0463,23500000.0
2009-12-02 01:07:00,1.0463,1.0463,1.04605,1.0462,33900000.0
2009-12-02 01:08:00,1.0462,1.0463,1.0462,1.0463,46400000.0
2009-12-02 01:09:00,1.04635,1.04695,1.0463,1.0466,40600000.0
2009-12-02 01:10:00,1.04655,1.04655,1.04645,1.0465,18800000.0
2009-12-02 01:11:00,1.0465,1.0468,1.0465,1.0466,49000000.0
2009-12-02 01:12:00,1.0466,1.0467,1.0466,1.0467,10600000.0
2009-12-02 01:13:00,1.0467,1.0467,1.0467,1.0467,4800000.0
2009-12-02 01:14:00,1.0467,1.0467,1.0467,1.0467,2400000.0
2009-12-02 01:15:00,1.0467,1.04675,1.0467,1.04675,13000000.0
2009-12-02 01:16:00,1.04685,1.04685,1.0467,1.04675,10500000.0
2009-12-02 01:17:00,1.04675,1.04675,1.0466,1.0466,45300000.0
2009-12-02 01:18:00,1.04665,1.04665,1.0463,1.0464,44700000.0
2009-12-02 01:19:00,1.0464,1.04655,1.0463,1.0465,61400000.0
2009-12-02 01:20:00,1.0465,1.0465,1.0465,1.0465,17600000.0
2009-12-02 01:21:00,1.0465,1.0465,1.04645,1.0465,26800000.0
2009-12-02 01:22:00,1.0465,1.0465,1.0465,1.0465,4800000.0
2009-12-02 01:23:00,1.0465,1.0465,1.04645,1.04645,53700000.0
2009-12-02 01:24:00,1.04645,1.04645,1.04645,1.04645,4800000.0
2009-12-02 01:25:00,1.04645,1.04645,1.0462,1.0462,29600000.0
2009-12-02 01:26:00,1.0462,1.04635,1.0461,1.0462,28400000.0
2009-12-02 01:27:00,1.0462,1.0462,1.0462,1.0462,13600000.0
2009-12-02 01:28:00,1.0462,1.0464,1.0462,1.0464,12400000.0
2009-12-02 01:29:00,1.0464,1.0464,1.0464,1.0464,9000000.0
2009-12-02 01:30:00,1.0464,1.0464,1.0464,1.0464,5000000.0
2009-12-02 01:31:00,1.04615,1.04615,1.0461,1.04615,30700000.0
2009-12-02 01:32:00,1.04615,1.04615,1.04615,1.04615,47700000.0
2009-12-02 01:33:00,1.04615,1.04625,1.04615,1.04625,18200000.0
2009-12-02 01:34:00,1.04625,1.04625,1.04615,1.04615,22600000.0
2009-12-02 01:35:00,1.04615,1.04615,1.04615,1.04615,19600000.0
2009-12-02 01:36:00,1.04615,1.0462,1.04605,1.0462,46700000.0
2009-12-02 01:37:00,1.0461,1.0461,1.04575,1.0458,52400000.0
2009-12-02 01:38:00,1.04585,1.04595,1.04575,1.04595,25100000.0
2009-12-02 01:39:00,1.04595,1.04605,1.04585,1.04605,31300000.0
2009-12-02 01:40:00,1.04605,1.04605,1.04595,1.04595,23500000.0
2009-12-02 01:41:00,1.04595,1.04595,1.04595,1.04595,8800000.0
2009-12-02 01:42:00,1.04595,1.04605,1.04595,1.04595,27300000.0
2009-12-02 01:43:00,1.04595,1.046,1.04595,1.046,19500000.0
2009-12-02 01:44:00,1.04595,1.04605,1.04595,1.04605,16300000.0
2009-12-02 01:45:00,1.04605,1.04605,1.046,1.04605,8000000.0
2009-12-02 01:46:00,1.04605,1.04605,1.0459,1.04605,28200000.0
2009-12-02 01:47:00,1.04605,1.04605,1.04605,1.04605,12600000.0
2009-12-02 01:48:00,1.04605,1.04615,1.04605,1.04615,11200000.0
2009-12-02 01:49:00,1.04615,1.04615,1.04605,1.04615,20400000.0
2009-12-02 01:50:00,1.04615,1.04625,1.04615,1.04625,28000000.0
2009-12-02 01:51:00,1.0462,1.0464,1.0462,1.0464,253000000.0
2009-12-02 01:52:00,1.0464,1.04655,1.04625,1.0464,91000000.0
2009-12-02 01:53:00,1.0464,1.0464,1.0462,1.04635,149400000.0
2009-12-02 01:54:00,1.04625,1.04655,1.04625,1.04645,32100000.0
2009-12-02 01:55:00,1.04645,1.04645,1.04625,1.04625,13800000.0
2009-12-02 01:56:00,1.0463,1.0464,1.0463,1.0464,8700000.0
2009-12-02 01:57:00,1.0464,1.0464,1.04615,1.0463,36300000.0
2009-12-02 01:58:00,1.0464,1.0464,1.04635,1.04635,4600000.0
2009-12-02 01:59:00,1.0463,1.0463,1.0463,1.0463,2600000.0
2009-12-02 02:00:00,1.04625,1.0464,1.04625,1.0463,32500000.0
2009-12-02 02:01:00,1.04625,1.04675,1.04625,1.04665,63000000.0
2009-12-02 02:02:00,1.04665,1.04665,1.0463,1.04635,92600000.0
2009-12-02 02:03:00,1.0464,1.04675,1.0464,1.0465,42200000.0
2009-12-02 02:04:00,1.04655,1.04655,1.0462,1.0464,32300000.0
2009-12-02 02:05:00,1.0464,1.0464,1.0464,1.0464,2400000.0
2009-12-02 02:06:00,1.0464,1.04645,1.0464,1.04645,9600000.0
2009-12-02 02:07:00,1.0465,1.0465,1.04635,1.0465,15800000.0
2009-12-02 02:08:00,1.0464,1.04675,1.0464,1.0467,16100000.0
2009-12-02 02:09:00,1.0467,1.04675,1.04665,1.0467,31700000.0
2009-12-02 02:10:00,1.0467,1.04685,1.04665,1.0467,32000000.0
2009-12-02 02:11:00,1.0467,1.0467,1.0467,1.0467,12600000.0
2009-12-02 02:12:00,1.04675,1.04675,1.0467,1.0467,3200000.0
2009-12-02 02:13:00,1.0467,1.0467,1.0467,1.0467,8000000.0
2009-12-02 02:14:00,1.0467,1.0467,1.0465,1.04665,19700000.0
2009-12-02 02:15:00,1.04618,1.04636,1.04613,1.04617,18800000.0
2009-12-02 02:16:00,1.04625,1.04625,1.04599,1.04599,19400000.0
2009-12-02 02:17:00,1.04665,1.04675,1.04665,1.0467,21700000.0
2009-12-02 02:18:00,1.0467,1.0467,1.04655,1.0466,19200000.0
2009-12-02 02:19:00,1.0466,1.0466,1.04655,1.04655,7400000.0
2009-12-02 02:20:00,1.0466,1.0466,1.04655,1.04655,3200000.0
2009-12-02 02:21:00,1.04665,1.04665,1.04655,1.04655,18800000.0
2009-12-02 02:22:00,1.04655,1.04655,1.04625,1.04635,34700000.0
2009-12-02 02:23:00,1.04635,1.04635,1.04635,1.04635,4200000.0
2009-12-02 02:24:00,1.04635,1.04635,1.04635,1.04635,3000000.0
2009-12-02 02:25:00,1.04635,1.04635,1.04635,1.04635,3000000.0
2009-12-02 02:26:00,1.04635,1.04635,1.0462,1.04625,52600000.0
2009-12-02 02:27:00,1.04625,1.04625,1.0462,1.0462,19000000.0
2009-12-02 02:28:00,1.04625,1.0465,1.04625,1.0465,66200000.0
2009-12-02 02:29:00,1.0465,1.0465,1.04645,1.04645,8000000.0
2009-12-02 02:30:00,1.04645,1.04645,1.0464,1.0464,36700000.0
2009-12-02 02:31:00,1.0464,1.0464,1.0462,1.04625,58200000.0
2009-12-02 02:32:00,1.04625,1.0463,1.04605,1.04605,77300000.0
2009-12-02 02:33:00,1.04605,1.04615,1.046,1.04605,54600000.0
2009-12-02 02:34:00,1.04605,1.04605,1.04565,1.04565,54300000.0
2009-12-02 02:35:00,1.04565,1.0457,1.0454,1.04565,124700000.0
2009-12-02 02:36:00,1.04565,1.04575,1.04555,1.04565,51300000.0
2009-12-02 02:37:00,1.04565,1.04565,1.04565,1.04565,9400000.0
2009-12-02 02:38:00,1.0456,1.0456,1.04545,1.0456,55600000.0
2009-12-02 02:39:00,1.0456,1.0456,1.04535,1.0454,45500000.0
2009-12-02 02:40:00,1.0454,1.04555,1.0453,1.0454,103200000.0
2009-12-02 02:41:00,1.0453,1.0453,1.0453,1.0453,11200000.0
2009-12-02 02:42:00,1.04535,1.04535,1.0452,1.04535,16800000.0
2009-12-02 02:43:00,1.04535,1.04535,1.04535,1.04535,4800000.0
2009-12-02 02:44:00,1.0453,1.04535,1.0453,1.04535,8000000.0
2009-12-02 02:45:00,1.0453,1.04545,1.04525,1.04545,83900000.0
2009-12-02 02:46:00,1.04545,1.04555,1.04545,1.0455,27900000.0
2009-12-02 02:47:00,1.0455,1.0455,1.04535,1.04535,43000000.0
2009-12-02 02:48:00,1.0453,1.0454,1.0452,1.0454,41300000.0
2009-12-02 02:49:00,1.04545,1.0456,1.0454,1.0456,34600000.0
2009-12-02 02:50:00,1.0456,1.0456,1.0454,1.04545,46400000.0
2009-12-02 02:51:00,1.04545,1.0455,1.04545,1.04545,34300000.0
2009-12-02 02:52:00,1.04545,1.04545,1.04545,1.04545,36100000.0
2009-12-02 02:53:00,1.0455,1.0455,1.04545,1.0455,17200000.0
2009-12-02 02:54:00,1.0455,1.0457,1.0455,1.04565,63500000.0
2009-12-02 02:55:00,1.0456,1.04575,1.04555,1.04575,110600000.0
2009-12-02 02:56:00,1.04575,1.046,1.04575,1.046,72300000.0
2009-12-02 02:57:00,1.046,1.046,1.04595,1.04595,16000000.0
2009-12-02 02:58:00,1.04595,1.0464,1.04595,1.0464,56500000.0
2009-12-02 02:59:00,1.04635,1.04635,1.0459,1.0459,105700000.0
2009-12-02 03:00:00,1.0458,1.04585,1.0456,1.04565,56400000.0
2009-12-02 03:01:00,1.04565,1.0457,1.04555,1.04555,40200000.0
2009-12-02 03:02:00,1.0456,1.04575,1.0456,1.04575,9600000.0
2009-12-02 03:03:00,1.04575,1.0458,1.0457,1.04575,58400000.0
2009-12-02 03:04:00,1.04575,1.04585,1.04575,1.04575,28600000.0
2009-12-02 03:05:00,1.04575,1.046,1.04575,1.046,34000000.0
2009-12-02 03:06:00,1.046,1.0461,1.046,1.0461,22400000.0
2009-12-02 03:07:00,1.04615,1.04645,1.04615,1.0463,40400000.0
2009-12-02 03:08:00,1.0463,1.04655,1.04625,1.04655,25900000.0
2009-12-02 03:09:00,1.04665,1.04665,1.04635,1.0464,40600000.0
2009-12-02 03:10:00,1.0463,1.04635,1.0463,1.04635,14400000.0
2009-12-02 03:11:00,1.04635,1.0465,1.04635,1.0465,22000000.0
2009-12-02 03:12:00,1.0466,1.04665,1.04645,1.04655,51100000.0
2009-12-02 03:13:00,1.04655,1.04665,1.0465,1.04655,30800000.0
2009-12-02 03:14:00,1.0465,1.04655,1.0465,1.04655,8000000.0
2009-12-02 03:15:00,1.0465,1.0465,1.0464,1.0464,27100000.0
2009-12-02 03:16:00,1.0464,1.0464,1.04625,1.0463,27200000.0
2009-12-02 03:17:00,1.0463,1.0465,1.0463,1.0465,25000000.0
2009-12-02 03:18:00,1.04655,1.0467,1.0465,1.0467,66200000.0
2009-12-02 03:19:00,1.04675,1.047,1.0467,1.04675,108300000.0
2009-12-02 03:20:00,1.04675,1.04675,1.04645,1.0465,46000000.0
2009-12-02 03:21:00,1.04655,1.04675,1.04645,1.0465,43600000.0
2009-12-02 03:22:00,1.04655,1.04655,1.0465,1.0465,9000000.0
2009-12-02 03:23:00,1.0465,1.0466,1.0464,1.0464,32200000.0
2009-12-02 03:24:00,1.04609,1.0461,1.04593,1.04594,16700000.0
2009-12-02 03:25:00,1.04645,1.04645,1.04645,1.04645,18800000.0
2009-12-02 03:26:00,1.04645,1.0467,1.0464,1.0467,59900000.0
2009-12-02 03:27:00,1.0467,1.047,1.0467,1.04695,56300000.0
2009-12-02 03:28:00,1.04695,1.047,1.04685,1.0469,125600000.0
2009-12-02 03:29:00,1.04685,1.04695,1.04685,1.04695,102300000.0
2009-12-02 03:30:00,1.04695,1.047,1.04695,1.04695,33300000.0
2009-12-02 03:31:00,1.047,1.04705,1.04665,1.04675,60100000.0
2009-12-02 03:32:00,1.04675,1.04685,1.04675,1.04685,30800000.0
2009-12-02 03:33:00,1.04685,1.04695,1.04685,1.04685,88500000.0
2009-12-02 03:34:00,1.04685,1.0469,1.04685,1.0469,61200000.0
2009-12-02 03:35:00,1.04685,1.04695,1.04675,1.04675,27300000.0
2009-12-02 03:36:00,1.04675,1.04675,1.04675,1.04675,8400000.0
2009-12-02 03:37:00,1.04675,1.04675,1.04675,1.04675,3700000.0
2009-12-02 03:38:00,1.04675,1.04675,1.04675,1.04675,1600000.0
2009-12-02 03:39:00,1.04685,1.04685,1.04675,1.04675,17900000.0
2009-12-02 03:40:00,1.04675,1.04695,1.04675,1.0469,40300000.0
2009-12-02 03:41:00,1.04695,1.047,1.04685,1.04685,55700000.0
2009-12-02 03:42:00,1.04685,1.04705,1.04685,1.0469,43600000.0
2009-12-02 03:43:00,1.0469,1.0469,1.0468,1.0468,40200000.0
2009-12-02 03:44:00,1.0468,1.0468,1.0466,1.0466,37000000.0
2009-12-02 03:45:00,1.04655,1.04655,1.0465,1.04655,12700000.0
2009-12-02 03:46:00,1.04655,1.04655,1.04635,1.0464,39700000.0
2009-12-02 03:47:00,1.0464,1.04675,1.0464,1.04675,22600000.0
2009-12-02 03:48:00,1.04675,1.0468,1.04675,1.0468,17300000.0
2009-12-02 03:49:00,1.04675,1.04675,1.04675,1.04675,7800000.0
2009-12-02 03:50:00,1.0467,1.04675,1.04645,1.04645,76500000.0
2009-12-02 03:51:00,1.0465,1.0465,1.04645,1.04645,3200000.0
2009-12-02 03:52:00,1.0464,1.04645,1.0464,1.04645,20900000.0
2009-12-02 03:53:00,1.0464,1.04645,1.0464,1.04645,3100000.0
2009-12-02 03:54:00,1.04588,1.04621,1.04574,1.0461,35000000.0
2009-12-02 03:55:00,1.04645,1.04645,1.04635,1.04635,6300000.0
2009-12-02 03:56:00,1.04635,1.04635,1.04635,1.04635,7800000.0
2009-12-02 03:57:00,1.04645,1.04645,1.04645,1.04645,3000000.0
2009-12-02 03:58:00,1.04635,1.04635,1.0462,1.04635,127300000.0
2009-12-02 03:59:00,1.04635,1.04635,1.0463,1.0463,21200000.0
2009-12-02 04:00:00,1.0463,1.0463,1.04615,1.04615,61700000.0
2009-12-02 04:01:00,1.04615,1.0462,1.0459,1.04595,39800000.0
2009-12-02 04:02:00,1.04595,1.046,1.0459,1.0459,25100000.0
2009-12-02 04:03:00,1.0459,1.04595,1.0459,1.04595,13800000.0
2009-12-02 04:04:00,1.04595,1.04625,1.04595,1.04625,26300000.0
2009-12-02 04:05:00,1.04625,1.04625,1.0461,1.04615,112600000.0
2009-12-02 04:06:00,1.04615,1.04615,1.04595,1.04595,33200000.0
2009-12-02 04:07:00,1.04595,1.04605,1.0459,1.04595,271000000.0
2009-12-02 04:08:00,1.04595,1.04595,1.04585,1.0459,85700000.0
2009-12-02 04:09:00,1.04585,1.04595,1.04585,1.04595,35900000.0
2009-12-02 04:10:00,1.04595,1.04595,1.0459,1.0459,30600000.0
2009-12-02 04:11:00,1.04585,1.04585,1.04585,1.04585,6000000.0
2009-12-02 04:12:00,1.04585,1.04585,1.0458,1.04585,13000000.0
2009-12-02 04:13:00,1.04585,1.04585,1.04585,1.04585,7200000.0
2009-12-02 04:14:00,1.04585,1.04615,1.04585,1.04605,24700000.0
2009-12-02 04:15:00,1.04605,1.04605,1.04605,1.04605,9800000.0
2009-12-02 04:16:00,1.04605,1.04605,1.046,1.046,10100000.0
2009-12-02 04:17:00,1.046,1.046,1.04595,1.04595,15300000.0
2009-12-02 04:18:00,1.04595,1.04595,1.04585,1.04585,24200000.0
2009-12-02 04:19:00,1.04585,1.04585,1.0458,1.0458,68800000.0
2009-12-02 04:20:00,1.0456,1.04565,1.0456,1.04565,8700000.0
2009-12-02 04:21:00,1.04565,1.04575,1.04555,1.04555,28300000.0
2009-12-02 04:22:00,1.04555,1.04565,1.04555,1.04565,36100000.0
2009-12-02 04:23:00,1.04565,1.04575,1.0456,1.0456,33000000.0
2009-12-02 04:24:00,1.04565,1.04565,1.04565,1.04565,10200000.0
2009-12-02 04:25:00,1.04565,1.04565,1.04555,1.04565,18000000.0
2009-12-02 04:26:00,1.04565,1.04565,1.0455,1.0455,21700000.0
2009-12-02 04:27:00,1.0455,1.0455,1.0455,1.0455,10500000.0
2009-12-02 04:28:00,1.0454,1.04555,1.04525,1.04535,60000000.0
2009-12-02 04:29:00,1.04535,1.04535,1.04525,1.04525,72400000.0
2009-12-02 04:30:00,1.04525,1.04525,1.04505,1.04505,50600000.0
2009-12-02 04:31:00,1.04515,1.04515,1.04505,1.04515,57400000.0
2009-12-02 04:32:00,1.04515,1.04515,1.04515,1.04515,25800000.0
2009-12-02 04:33:00,1.04515,1.04515,1.04515,1.04515,4000000.0
2009-12-02 04:34:00,1.04515,1.04515,1.04505,1.04505,21200000.0
2009-12-02 04:35:00,1.04505,1.04505,1.04495,1.04505,54500000.0
2009-12-02 04:36:00,1.04505,1.04505,1.04495,1.04495,73300000.0
2009-12-02 04:37:00,1.04505,1.04505,1.0448,1.04505,64400000.0
2009-12-02 04:38:00,1.04505,1.04515,1.04495,1.04495,57400000.0
2009-12-02 04:39:00,1.04495,1.04495,1.04485,1.04495,113700000.0
2009-12-02 04:40:00,1.04495,1.04505,1.04495,1.04495,28200000.0
2009-12-02 04:41:00,1.04495,1.04495,1.04495,1.04495,20200000.0
2009-12-02 04:42:00,1.04495,1.04505,1.04495,1.045,11000000.0
2009-12-02 04:43:00,1.04505,1.04515,1.04505,1.0451,27500000.0
2009-12-02 04:44:00,1.0451,1.0452,1.045,1.0451,49500000.0
2009-12-02 04:45:00,1.04525,1.04525,1.045,1.045,41900000.0
2009-12-02 04:46:00,1.045,1.045,1.0448,1.04495,39900000.0
2009-12-02 04:47:00,1.04495,1.04495,1.04495,1.04495,12800000.0
2009-12-02 04:48:00,1.04495,1.04495,1.04485,1.04485,45400000.0
2009-12-02 04:49:00,1.04495,1.04495,1.0449,1.04495,12800000.0
2009-12-02 04:50:00,1.04495,1.04495,1.04465,1.04475,37100000.0
2009-12-02 04:51:00,1.04475,1.04485,1.04475,1.0448,16100000.0
2009-12-02 04:52:00,1.04485,1.04485,1.04475,1.04485,45700000.0
2009-12-02 04:53:00,1.04485,1.04495,1.04485,1.04495,9500000.0
2009-12-02 04:54:00,1.04495,1.04505,1.04495,1.04505,47000000.0
2009-12-02 04:55:00,1.04515,1.04525,1.04505,1.04525,94800000.0
2009-12-02 04:56:00,1.04525,1.0454,1.04505,1.04505,45000000.0
2009-12-02 04:57:00,1.0451,1.04515,1.04495,1.0451,36200000.0
2009-12-02 04:58:00,1.04505,1.04505,1.04505,1.04505,13800000.0
2009-12-02 04:59:00,1.04505,1.04505,1.04505,1.04505,17500000.0
2009-12-02 05:00:00,1.04505,1.04505,1.04505,1.04505,13900000.0
2009-12-02 05:01:00,1.04505,1.04505,1.04505,1.04505,14600000.0
2009-12-02 05:02:00,1.04505,1.04505,1.0448,1.04485,67000000.0
2009-12-02 05:03:00,1.04485,1.04485,1.04485,1.04485,41400000.0
2009-12-02 05:04:00,1.04485,1.04505,1.04485,1.04505,41800000.0
2009-12-02 05:05:00,1.04505,1.04505,1.04495,1.045,37200000.0
2009-12-02 05:06:00,1.045,1.045,1.04485,1.04485,54200000.0
2009-12-02 05:07:00,1.04485,1.04495,1.04485,1.04495,33000000.0
2009-12-02 05:08:00,1.04495,1.04495,1.04495,1.04495,1600000.0
2009-12-02 05:09:00,1.0449,1.0449,1.0449,1.0449,8000000.0
2009-12-02 05:10:00,1.04485,1.0449,1.0448,1.0448,41300000.0
2009-12-02 05:11:00,1.04485,1.04485,1.0447,1.04485,59600000.0
2009-12-02 05:12:00,1.04485,1.04485,1.0448,1.0448,19600000.0
2009-12-02 05:13:00,1.0448,1.0448,1.0448,1.0448,11200000.0
2009-12-02 05:14:00,1.0448,1.0448,1.04475,1.04475,9600000.0
2009-12-02 05:15:00,1.0448,1.0448,1.0447,1.04475,22700000.0
2009-12-02 05:16:00,1.04475,1.04475,1.0447,1.0447,20500000.0
2009-12-02 05:17:00,1.04465,1.0447,1.0446,1.0446,99100000.0
2009-12-02 05:18:00,1.0446,1.0447,1.0446,1.04465,247200000.0
2009-12-02 05:19:00,1.04465,1.0447,1.04455,1.0446,31300000.0
2009-12-02 05:20:00,1.0446,1.04465,1.04455,1.04455,19500000.0
2009-12-02 05:21:00,1.0446,1.0446,1.04445,1.04445,44800000.0
2009-12-02 05:22:00,1.04445,1.0445,1.04445,1.0445,13100000.0
2009-12-02 05:23:00,1.0445,1.04465,1.0445,1.04455,28200000.0
2009-12-02 05:24:00,1.04455,1.04455,1.04455,1.04455,73600000.0
2009-12-02 05:25:00,1.0446,1.0446,1.0446,1.0446,1600000.0
2009-12-02 05:26:00,1.0446,1.0446,1.04455,1.0446,21000000.0
2009-12-02 05:27:00,1.0446,1.04465,1.04455,1.04455,37200000.0
2009-12-02 05:28:00,1.04455,1.04465,1.04455,1.0446,12700000.0
2009-12-02 05:29:00,1.04465,1.04465,1.0446,1.0446,40800000.0
2009-12-02 05:30:00,1.04465,1.04465,1.0446,1.0446,13900000.0
2009-12-02 05:31:00,1.04465,1.04465,1.04455,1.0446,17600000.0
2009-12-02 05:32:00,1.0446,1.04465,1.0446,1.0446,14600000.0
2009-12-02 05:33:00,1.0446,1.04465,1.04455,1.04455,21400000.0
2009-12-02 05:34:00,1.04455,1.04475,1.04455,1.0447,31500000.0
2009-12-02 05:35:00,1.0447,1.04475,1.04445,1.04445,47400000.0
2009-12-02 05:36:00,1.04445,1.0446,1.0444,1.04445,59400000.0
2009-12-02 05:37:00,1.04445,1.04455,1.04445,1.04455,11700000.0
2009-12-02 05:38:00,1.0445,1.04455,1.0445,1.04455,6400000.0
2009-12-02 05:39:00,1.04455,1.04455,1.04455,1.04455,1600000.0
2009-12-02 05:40:00,1.04455,1.04465,1.0445,1.04455,35200000.0
2009-12-02 05:41:00,1.04455,1.04455,1.0445,1.0445,9600000.0
2009-12-02 05:42:00,1.0445,1.04485,1.04425,1.04455,61500000.0
2009-12-02 05:43:00,1.04455,1.04475,1.04455,1.04465,32800000.0
2009-12-02 05:44:00,1.04455,1.04465,1.04415,1.04445,80600000.0
2009-12-02 05:45:00,1.0445,1.04475,1.04445,1.0445,53900000.0
2009-12-02 05:46:00,1.0445,1.0447,1.04445,1.0447,16100000.0
2009-12-02 05:47:00,1.04475,1.04475,1.04475,1.04475,3000000.0
2009-12-02 05:48:00,1.04475,1.04475,1.04475,1.04475,3000000.0
2009-12-02 05:49:00,1.04475,1.04475,1.04475,1.04475,2000000.0
2009-12-02 05:50:00,1.04475,1.04475,1.04415,1.04425,67000000.0
2009-12-02 05:51:00,1.04425,1.04435,1.04425,1.04435,15200000.0
2009-12-02 05:52:00,1.04435,1.04445,1.04435,1.04445,9400000.0
2009-12-02 05:53:00,1.04445,1.0446,1.04445,1.04455,9900000.0
2009-12-02 05:54:00,1.04455,1.04455,1.04455,1.04455,2500000.0
2009-12-02 05:55:00,1.04465,1.04475,1.0446,1.04465,19400000.0
2009-12-02 05:56:00,1.04465,1.04465,1.04445,1.04445,24500000.0
2009-12-02 05:57:00,1.04437,1.04437,1.0442,1.04437,40300000.0
2009-12-02 05:58:00,1.04455,1.04485,1.04455,1.0446,23900000.0
2009-12-02 05:59:00,1.04465,1.04475,1.0446,1.04465,24100000.0
2009-12-02 06:00:00,1.04475,1.04475,1.04435,1.04435,52600000.0
2009-12-02 06:01:00,1.04435,1.04455,1.04435,1.04455,10800000.0
2009-12-02 06:02:00,1.04455,1.04455,1.04455,1.04455,12200000.0
2009-12-02 06:03:00,1.0446,1.04485,1.0446,1.04485,11800000.0
2009-12-02 06:04:00,1.04485,1.04485,1.0445,1.04455,69100000.0
2009-12-02 06:05:00,1.04455,1.04455,1.04455,1.04455,9000000.0
2009-12-02 06:06:00,1.04455,1.04465,1.04455,1.04465,23300000.0
2009-12-02 06:07:00,1.04465,1.04475,1.04465,1.04465,13200000.0
2009-12-02 06:08:00,1.04465,1.04465,1.04465,1.04465,4300000.0
2009-12-02 06:09:00,1.04465,1.04465,1.04455,1.04455,21600000.0
2009-12-02 06:10:00,1.04455,1.0446,1.04455,1.0446,21200000.0
2009-12-02 06:11:00,1.04465,1.04465,1.04455,1.04455,11600000.0
2009-12-02 06:12:00,1.0447,1.04495,1.0447,1.04485,38600000.0
2009-12-02 06:13:00,1.04485,1.04485,1.04485,1.04485,24300000.0
2009-12-02 06:14:00,1.04485,1.04485,1.04485,1.04485,16900000.0
2009-12-02 06:15:00,1.04485,1.04485,1.04485,1.04485,19900000.0
2009-12-02 06:16:00,1.04485,1.04485,1.0448,1.04485,40200000.0
2009-12-02 06:17:00,1.04485,1.04485,1.0448,1.0448,29800000.0
2009-12-02 06:18:00,1.0448,1.0448,1.0448,1.0448,2400000.0
2009-12-02 06:19:00,1.04495,1.04515,1.0448,1.04495,85100000.0
2009-12-02 06:20:00,1.04495,1.04495,1.0448,1.0448,52500000.0
2009-12-02 06:21:00,1.04485,1.04485,1.0448,1.0448,4200000.0
2009-12-02 06:22:00,1.04485,1.04535,1.04485,1.04535,76300000.0
2009-12-02 06:23:00,1.0451,1.04525,1.0451,1.04515,57600000.0
2009-12-02 06:24:00,1.04515,1.04555,1.04515,1.04545,34100000.0
2009-12-02 06:25:00,1.04545,1.0455,1.0454,1.04545,36500000.0
2009-12-02 06:26:00,1.04545,1.04545,1.0453,1.0454,13400000.0
2009-12-02 06:27:00,1.0454,1.0454,1.04535,1.0454,12800000.0
2009-12-02 06:28:00,1.0454,1.0454,1.0454,1.0454,6400000.0
2009-12-02 06:29:00,1.0454,1.0454,1.04525,1.04535,8800000.0
2009-12-02 06:30:00,1.04525,1.04525,1.04525,1.04525,133900000.0
2009-12-02 06:31:00,1.04525,1.04535,1.04525,1.04535,67000000.0
2009-12-02 06:32:00,1.04535,1.04535,1.04535,1.04535,22000000.0
2009-12-02 06:33:00,1.04535,1.04535,1.04525,1.04525,38700000.0
2009-12-02 06:34:00,1.04525,1.04535,1.0452,1.04535,71500000.0
2009-12-02 06:35:00,1.04545,1.04545,1.04545,1.04545,5200000.0
2009-12-02 06:36:00,1.04545,1.04545,1.04535,1.04545,83300000.0
2009-12-02 06:37:00,1.04545,1.0455,1.04545,1.0455,26500000.0
2009-12-02 06:38:00,1.04555,1.04555,1.0455,1.0455,13500000.0
2009-12-02 06:39:00,1.0455,1.0455,1.0455,1.0455,4200000.0
2009-12-02 06:40:00,1.0455,1.0455,1.04545,1.04545,12000000.0
2009-12-02 06:41:00,1.0455,1.0455,1.0455,1.0455,5200000.0
2009-12-02 06:42:00,1.0455,1.0455,1.0455,1.0455,5600000.0
2009-12-02 06:43:00,1.0455,1.04555,1.0455,1.04555,7800000.0
2009-12-02 06:44:00,1.0456,1.0456,1.04535,1.04535,12200000.0
2009-12-02 06:45:00,1.0454,1.0454,1.04525,1.0453,52900000.0
2009-12-02 06:46:00,1.0453,1.04535,1.0453,1.04535,39600000.0
2009-12-02 06:47:00,1.04535,1.04545,1.04525,1.04535,251700000.0
2009-12-02 06:48:00,1.04545,1.04545,1.04535,1.0454,29400000.0
2009-12-02 06:49:00,1.0454,1.0454,1.0454,1.0454,2000000.0
2009-12-02 06:50:00,1.0454,1.04545,1.0454,1.0454,13700000.0
2009-12-02 06:51:00,1.0454,1.04565,1.04535,1.04565,43000000.0
2009-12-02 06:52:00,1.04565,1.04565,1.04565,1.04565,8800000.0
2009-12-02 06:53:00,1.0457,1.04585,1.04555,1.04555,55200000.0
2009-12-02 06:54:00,1.04555,1.04555,1.04555,1.04555,19500000.0
2009-12-02 06:55:00,1.04555,1.04555,1.04555,1.04555,15500000.0
2009-12-02 06:56:00,1.04555,1.04555,1.04525,1.04525,36500000.0
2009-12-02 06:57:00,1.04525,1.04535,1.04525,1.04535,12800000.0
2009-12-02 06:58:00,1.04535,1.04535,1.04505,1.04505,26000000.0
2009-12-02 06:59:00,1.04505,1.04505,1.04505,1.04505,61800000.0
2009-12-02 07:00:00,1.04505,1.0451,1.04505,1.0451,87800000.0
2009-12-02 07:01:00,1.0451,1.0451,1.0451,1.0451,3000000.0
2009-12-02 07:02:00,1.0451,1.0451,1.04505,1.04505,46300000.0
2009-12-02 07:03:00,1.04505,1.04505,1.04505,1.04505,22200000.0
2009-12-02 07:04:00,1.04505,1.04505,1.04505,1.04505,94700000.0
2009-12-02 07:05:00,1.04505,1.04505,1.04505,1.04505,23200000.0
2009-12-02 07:06:00,1.04505,1.04515,1.04505,1.04515,50700000.0
2009-12-02 07:07:00,1.04515,1.0452,1.04505,1.0452,66400000.0
2009-12-02 07:08:00,1.04525,1.04525,1.04505,1.04505,136900000.0
2009-12-02 07:09:00,1.04505,1.04505,1.04505,1.04505,67900000.0
2009-12-02 07:10:00,1.0451,1.0452,1.0451,1.0452,31700000.0
2009-12-02 07:11:00,1.04525,1.0455,1.04525,1.0455,54300000.0
2009-12-02 07:12:00,1.0455,1.04575,1.0455,1.04555,37400000.0
2009-12-02 07:13:00,1.0456,1.0456,1.0455,1.0455,23300000.0
2009-12-02 07:14:00,1.0455,1.0455,1.0455,1.0455,6400000.0
2009-12-02 07:15:00,1.0455,1.0455,1.04515,1.04515,54500000.0
2009-12-02 07:16:00,1.04515,1.04515,1.04505,1.04505,49000000.0
2009-12-02 07:17:00,1.04505,1.04505,1.04505,1.04505,2000000.0
2009-12-02 07:18:00,1.04505,1.04505,1.04505,1.04505,1000000.0
2009-12-02 07:19:00,1.04505,1.04505,1.04485,1.0449,29600000.0
2009-12-02 07:20:00,1.0449,1.04505,1.0449,1.04505,187100000.0
2009-12-02 07:21:00,1.04505,1.0451,1.04505,1.0451,66800000.0
2009-12-02 07:22:00,1.04484,1.04498,1.04461,1.04494,418600001.0
2009-12-02 07:23:00,1.0451,1.0451,1.0451,1.0451,2000000.0
2009-12-02 07:24:00,1.0451,1.0451,1.045,1.0451,46500000.0
2009-12-02 07:25:00,1.04505,1.04505,1.0449,1.0449,91900000.0
2009-12-02 07:26:00,1.0449,1.0449,1.04455,1.04455,84300000.0
2009-12-02 07:27:00,1.04455,1.04455,1.04425,1.0445,17100000.0
2009-12-02 07:28:00,1.0445,1.04455,1.0441,1.04415,49800000.0
2009-12-02 07:29:00,1.04415,1.0443,1.04415,1.0443,17500000.0
2009-12-02 07:30:00,1.04435,1.0444,1.04425,1.0444,8800000.0
2009-12-02 07:31:00,1.0442,1.0442,1.0442,1.0442,1600000.0
2009-12-02 07:32:00,1.04425,1.04425,1.04405,1.04415,40200000.0
2009-12-02 07:33:00,1.0441,1.04415,1.0441,1.04415,5600000.0
2009-12-02 07:34:00,1.04415,1.04415,1.04415,1.04415,24300000.0
2009-12-02 07:35:00,1.04415,1.04415,1.04415,1.04415,24300000.0
2009-12-02 07:36:00,1.04415,1.04415,1.04415,1.04415,24000000.0
2009-12-02 07:37:00,1.04415,1.04415,1.04415,1.04415,35000000.0
2009-12-02 07:38:00,1.04415,1.04415,1.04415,1.04415,17600000.0
2009-12-02 07:39:00,1.04415,1.04415,1.04415,1.04415,32400000.0
2009-12-02 07:40:00,1.0442,1.0442,1.04415,1.04415,30100000.0
2009-12-02 07:41:00,1.04415,1.04415,1.04415,1.04415,10400000.0
2009-12-02 07:42:00,1.04415,1.04425,1.04415,1.04425,23700000.0
2009-12-02 07:43:00,1.04425,1.04425,1.04415,1.04425,25600000.0
2009-12-02 07:44:00,1.04415,1.04425,1.04415,1.04425,26500000.0
2009-12-02 07:45:00,1.04435,1.04435,1.0439,1.04405,26000000.0
2009-12-02 07:46:00,1.04405,1.04405,1.044,1.04405,24000000.0
2009-12-02 07:47:00,1.04405,1.04405,1.04405,1.04405,1600000.0
2009-12-02 07:48:00,1.04388,1.04399,1.04385,1.04399,84200000.0
2009-12-02 07:49:00,1.04405,1.04405,1.04405,1.04405,19800000.0
2009-12-02 07:50:00,1.04405,1.04405,1.04405,1.04405,8900000.0
2009-12-02 07:51:00,1.04405,1.04415,1.04405,1.04415,31000000.0
2009-12-02 07:52:00,1.04415,1.04415,1.04415,1.04415,31100000.0
2009-12-02 07:53:00,1.04415,1.04415,1.04415,1.04415,9900000.0
2009-12-02 07:54:00,1.04415,1.04425,1.04415,1.04415,27200000.0
2009-12-02 07:55:00,1.04415,1.04435,1.04405,1.04415,11000000.0
2009-12-02 07:56:00,1.04415,1.0443,1.04405,1.04415,38100000.0
2009-12-02 07:57:00,1.0443,1.0443,1.0443,1.0443,3200000.0
2009-12-02 07:58:00,1.04435,1.04455,1.04435,1.04455,18100000.0
2009-12-02 07:59:00,1.04455,1.04455,1.04455,1.04455,4800000.0
2009-12-02 08:00:00,1.04455,1.04455,1.04455,1.04455,17700000.0
2009-12-02 08:01:00,1.04455,1.04455,1.04415,1.0442,28600000.0
2009-12-02 08:02:00,1.0442,1.04425,1.0441,1.04415,53800000.0
2009-12-02 08:03:00,1.04415,1.04415,1.0441,1.04415,29400000.0
2009-12-02 08:04:00,1.04394,1.04401,1.04357,1.04401,304600000.0
2009-12-02 08:05:00,1.0441,1.04415,1.0441,1.04415,13600000.0
2009-12-02 08:06:00,1.04415,1.04415,1.04405,1.04405,8900000.0
2009-12-02 08:07:00,1.04405,1.04415,1.0439,1.0439,54200000.0
2009-12-02 08:08:00,1.0439,1.0439,1.0439,1.0439,10000000.0
2009-12-02 08:09:00,1.0439,1.0439,1.0436,1.04365,180600000.0
2009-12-02 08:10:00,1.04365,1.04365,1.0435,1.04355,84500000.0
2009-12-02 08:11:00,1.04355,1.04355,1.0435,1.0435,50700000.0
2009-12-02 08:12:00,1.0435,1.04355,1.0435,1.0435,78300000.0
2009-12-02 08:13:00,1.0435,1.04375,1.0435,1.04365,32100000.0
2009-12-02 08:14:00,1.04365,1.04365,1.04355,1.04355,10100000.0
2009-12-02 08:15:00,1.04355,1.04355,1.04355,1.04355,34500000.0
2009-12-02 08:16:00,1.04355,1.04355,1.04355,1.04355,9800000.0
2009-12-02 08:17:00,1.04355,1.04355,1.04355,1.04355,4900000.0
2009-12-02 08:18:00,1.04355,1.04355,1.04355,1.04355,5200000.0
2009-12-02 08:19:00,1.04355,1.04355,1.04355,1.04355,19200000.0
2009-12-02 08:20:00,1.04355,1.04355,1.04355,1.04355,7300000.0
2009-12-02 08:21:00,1.04355,1.0437,1.04355,1.0437,34000000.0
2009-12-02 08:22:00,1.0437,1.04375,1.0437,1.04375,26300000.0
2009-12-02 08:23:00,1.04375,1.0438,1.04375,1.0438,18200000.0
2009-12-02 08:24:00,1.04375,1.04405,1.04375,1.04405,27600000.0
2009-12-02 08:25:00,1.04415,1.04425,1.0441,1.04425,21800000.0
2009-12-02 08:26:00,1.04435,1.0444,1.0443,1.0444,39900000.0
2009-12-02 08:27:00,1.0444,1.0444,1.0443,1.0443,25900000.0
2009-12-02 08:28:00,1.0443,1.04455,1.0443,1.0443,48800000.0
2009-12-02 08:29:00,1.0443,1.0443,1.04415,1.0442,57600000.0
2009-12-02 08:30:00,1.0442,1.0442,1.0441,1.0441,8200000.0
2009-12-02 08:31:00,1.0441,1.04415,1.04395,1.04395,63300000.0
2009-12-02 08:32:00,1.04395,1.04405,1.04395,1.04395,25000000.0
2009-12-02 08:33:00,1.04395,1.04395,1.04395,1.04395,37200000.0
2009-12-02 08:34:00,1.04395,1.04405,1.04395,1.04405,18400000.0
2009-12-02 08:35:00,1.04405,1.0441,1.04395,1.04405,38700000.0
2009-12-02 08:36:00,1.04405,1.04405,1.04405,1.04405,19200000.0
2009-12-02 08:37:00,1.04415,1.0442,1.04405,1.04405,27300000.0
2009-12-02 08:38:00,1.04405,1.04405,1.04405,1.04405,9700000.0
2009-12-02 08:39:00,1.04405,1.04405,1.04405,1.04405,17600000.0
2009-12-02 08:40:00,1.04405,1.04405,1.044,1.04405,23500000.0
2009-12-02 08:41:00,1.04405,1.04415,1.04375,1.04385,71000000.0
2009-12-02 08:42:00,1.04385,1.04395,1.04385,1.04395,86500000.0
2009-12-02 08:43:00,1.04395,1.04395,1.04385,1.04395,44600000.0
2009-12-02 08:44:00,1.04395,1.04395,1.04395,1.04395,4400000.0
2009-12-02 08:45:00,1.04395,1.04395,1.04385,1.04385,25100000.0
2009-12-02 08:46:00,1.04395,1.04415,1.04385,1.04415,41000000.0
2009-12-02 08:47:00,1.04405,1.0441,1.04405,1.04405,50200000.0
2009-12-02 08:48:00,1.04405,1.04405,1.04395,1.04395,21000000.0
2009-12-02 08:49:00,1.04395,1.04395,1.04395,1.04395,38300000.0
2009-12-02 08:50:00,1.0439,1.0439,1.04385,1.0439,65300000.0
2009-12-02 08:51:00,1.04385,1.04445,1.04385,1.04445,26100000.0
2009-12-02 08:52:00,1.04425,1.04445,1.04425,1.0443,80400000.0
2009-12-02 08:53:00,1.0443,1.04445,1.0442,1.0443,48100000.0
2009-12-02 08:54:00,1.0443,1.04435,1.0441,1.0443,23000000.0
2009-12-02 08:55:00,1.0443,1.04445,1.04425,1.0443,54400000.0
2009-12-02 08:56:00,1.0443,1.0443,1.0441,1.04415,52800000.0
2009-12-02 08:57:00,1.04415,1.0445,1.04415,1.04445,53000000.0
2009-12-02 08:58:00,1.04445,1.0445,1.04415,1.04425,86300000.0
2009-12-02 08:59:00,1.04425,1.0444,1.04425,1.0444,47400000.0
2009-12-02 09:00:00,1.0444,1.0447,1.0444,1.0447,41800000.0
2009-12-02 09:01:00,1.0447,1.0447,1.0444,1.0445,53700000.0
2009-12-02 09:02:00,1.04455,1.04465,1.04455,1.04455,16900000.0
2009-12-02 09:03:00,1.04465,1.0448,1.04465,1.0448,39600000.0
2009-12-02 09:04:00,1.0448,1.04505,1.0448,1.04505,90900000.0
2009-12-02 09:05:00,1.04505,1.04505,1.04485,1.04485,61200000.0
2009-12-02 09:06:00,1.04485,1.04545,1.04485,1.04545,83200000.0
2009-12-02 09:07:00,1.04535,1.0459,1.04535,1.0457,100200000.0
2009-12-02 09:08:00,1.0457,1.0458,1.0456,1.04565,122700000.0
2009-12-02 09:09:00,1.0456,1.04575,1.0456,1.04575,72900000.0
2009-12-02 09:10:00,1.04585,1.04605,1.04585,1.046,97000000.0
2009-12-02 09:11:00,1.046,1.04605,1.0458,1.0458,128300000.0
2009-12-02 09:12:00,1.04585,1.04585,1.04555,1.0457,167700000.0
2009-12-02 09:13:00,1.0457,1.0457,1.04545,1.04545,78500000.0
2009-12-02 09:14:00,1.04545,1.04555,1.0453,1.0455,151600000.0
2009-12-02 09:15:00,1.0455,1.0455,1.0449,1.04505,187000000.0
2009-12-02 09:16:00,1.04505,1.0456,1.045,1.04535,149600000.0
2009-12-02 09:17:00,1.0453,1.04555,1.045,1.0452,147500000.0
2009-12-02 09:18:00,1.0452,1.04555,1.0452,1.0455,119500000.0
2009-12-02 09:19:00,1.0455,1.0455,1.04525,1.04525,66200000.0
2009-12-02 09:20:00,1.04525,1.04525,1.0452,1.0452,57800000.0
2009-12-02 09:21:00,1.0452,1.0454,1.0452,1.04525,157200000.0
2009-12-02 09:22:00,1.04525,1.04525,1.0452,1.04525,66600001.0
2009-12-02 09:23:00,1.04525,1.04545,1.0452,1.0454,96000000.0
2009-12-02 09:24:00,1.0454,1.04635,1.0454,1.04575,230200000.0
2009-12-02 09:25:00,1.04575,1.04625,1.04575,1.0461,167100000.0
2009-12-02 09:26:00,1.04605,1.04605,1.04565,1.0457,134700000.0
2009-12-02 09:27:00,1.04565,1.04605,1.04565,1.04575,208700000.0
2009-12-02 09:28:00,1.04575,1.04585,1.0457,1.04585,40000000.0
2009-12-02 09:29:00,1.04585,1.04615,1.0458,1.04605,90900000.0
2009-12-02 09:30:00,1.04605,1.04615,1.04565,1.04595,295000000.0
2009-12-02 09:31:00,1.04585,1.04585,1.0456,1.0457,78100000.0
2009-12-02 09:32:00,1.0457,1.0457,1.0455,1.04555,69100000.0
2009-12-02 09:33:00,1.04555,1.0456,1.04555,1.04555,22600000.0
2009-12-02 09:34:00,1.04575,1.046,1.04575,1.04595,151000000.0
2009-12-02 09:35:00,1.04595,1.0462,1.04595,1.04605,68500000.0
2009-12-02 09:36:00,1.04605,1.04685,1.04605,1.0467,118699999.0
2009-12-02 09:37:00,1.0467,1.04675,1.04645,1.04645,71300000.0
2009-12-02 09:38:00,1.04645,1.0465,1.0459,1.04605,93100000.0
2009-12-02 09:39:00,1.04605,1.04615,1.0459,1.0461,69000000.0
2009-12-02 09:40:00,1.0461,1.04655,1.0461,1.04645,80700000.0
2009-12-02 09:41:00,1.04645,1.04655,1.0461,1.04615,62000000.0
2009-12-02 09:42:00,1.04625,1.04645,1.0462,1.04635,50000000.0
2009-12-02 09:43:00,1.04635,1.04635,1.04605,1.0463,138900000.0
2009-12-02 09:44:00,1.0463,1.04635,1.04595,1.0462,328800000.0
2009-12-02 09:45:00,1.0462,1.04625,1.0461,1.04615,33500000.0
2009-12-02 09:46:00,1.04615,1.0465,1.0461,1.0464,174700000.0
2009-12-02 09:47:00,1.0464,1.0464,1.046,1.04615,189200000.0
2009-12-02 09:48:00,1.0461,1.0461,1.0458,1.04595,123500000.0
2009-12-02 09:49:00,1.04595,1.04595,1.0458,1.0458,107400000.0
2009-12-02 09:50:00,1.04585,1.04605,1.04575,1.04585,172100000.0
2009-12-02 09:51:00,1.0458,1.04595,1.0458,1.0459,102000000.0
2009-12-02 09:52:00,1.04585,1.0459,1.0456,1.0456,89800000.0
2009-12-02 09:53:00,1.04575,1.04595,1.0456,1.04585,136699999.0
2009-12-02 09:54:00,1.04585,1.04585,1.04545,1.04545,451699997.0
2009-12-02 09:55:00,1.04545,1.046,1.04545,1.04595,126400000.0
2009-12-02 09:56:00,1.04595,1.04595,1.0458,1.0459,71500000.0
2009-12-02 09:57:00,1.0459,1.04615,1.0459,1.0461,47100000.0
2009-12-02 09:58:00,1.0461,1.04615,1.0458,1.0459,200900000.0
2009-12-02 09:59:00,1.0459,1.04595,1.0456,1.0459,126800000.0
2009-12-02 10:00:00,1.046,1.04695,1.0459,1.0464,397000000.0
2009-12-02 10:01:00,1.0464,1.0468,1.0463,1.04665,294800000.0
2009-12-02 10:02:00,1.0466,1.04675,1.0465,1.04675,320500000.0
2009-12-02 10:03:00,1.0467,1.0467,1.0465,1.0466,108300000.0
2009-12-02 10:04:00,1.0466,1.0466,1.04625,1.04625,137000000.0
2009-12-02 10:05:00,1.04605,1.0463,1.04565,1.046,400700000.0
2009-12-02 10:06:00,1.046,1.0462,1.04555,1.04555,195800000.0
2009-12-02 10:07:00,1.0455,1.0458,1.0454,1.0456,161500000.0
2009-12-02 10:08:00,1.0456,1.04575,1.04545,1.04565,181600000.0
2009-12-02 10:09:00,1.04565,1.0459,1.0456,1.04585,150700000.0
2009-12-02 10:10:00,1.04585,1.046,1.0458,1.046,169200000.0
2009-12-02 10:11:00,1.046,1.046,1.0458,1.0458,75000000.0
2009-12-02 10:12:00,1.04575,1.0458,1.04535,1.04575,182300000.0
2009-12-02 10:13:00,1.0458,1.04625,1.0457,1.0461,58600000.0
2009-12-02 10:14:00,1.04605,1.04665,1.04595,1.04625,231400000.0
2009-12-02 10:15:00,1.04625,1.0467,1.04615,1.0466,233300000.0
2009-12-02 10:16:00,1.0467,1.0467,1.0464,1.0465,157800000.0
2009-12-02 10:17:00,1.0465,1.04655,1.0459,1.04605,277700000.0
2009-12-02 10:18:00,1.04605,1.0462,1.04595,1.04595,133900000.0
2009-12-02 10:19:00,1.04595,1.04605,1.04585,1.04585,64900000.0
2009-12-02 10:20:00,1.04585,1.04585,1.04515,1.0452,329400000.0
2009-12-02 10:21:00,1.0452,1.04585,1.0452,1.0455,206400000.0
2009-12-02 10:22:00,1.0455,1.04585,1.04535,1.0455,193000000.0
2009-12-02 10:23:00,1.0455,1.0455,1.04525,1.04535,152800000.0
2009-12-02 10:24:00,1.04535,1.0456,1.0453,1.04555,119400000.0
2009-12-02 10:25:00,1.04555,1.0457,1.0453,1.0453,149100000.0
2009-12-02 10:26:00,1.0453,1.0454,1.0451,1.0454,194500000.0
2009-12-02 10:27:00,1.04535,1.04535,1.0451,1.0452,199000001.0
2009-12-02 10:28:00,1.0452,1.04545,1.0447,1.04475,177500000.0
2009-12-02 10:29:00,1.0448,1.04485,1.0439,1.04415,280600000.0
2009-12-02 10:30:00,1.04425,1.04465,1.04405,1.04425,292400000.0
2009-12-02 10:31:00,1.04425,1.04435,1.0442,1.04425,45200000.0
2009-12-02 10:32:00,1.04435,1.0447,1.0443,1.04465,49700000.0
2009-12-02 10:33:00,1.04465,1.04485,1.04465,1.04485,57100000.0
2009-12-02 10:34:00,1.04485,1.0452,1.04485,1.0452,229600000.0
2009-12-02 10:35:00,1.0452,1.0452,1.04485,1.04495,105000000.0
2009-12-02 10:36:00,1.04495,1.04495,1.04475,1.0448,81200000.0
2009-12-02 10:37:00,1.0448,1.0449,1.0448,1.0448,133900000.0
2009-12-02 10:38:00,1.0448,1.04485,1.0443,1.0444,200300000.0
2009-12-02 10:39:00,1.04435,1.04455,1.0443,1.04455,117400000.0
2009-12-02 10:40:00,1.04455,1.04475,1.04455,1.0447,87300000.0
2009-12-02 10:41:00,1.04475,1.04475,1.0446,1.04465,102000000.0
2009-12-02 10:42:00,1.04465,1.04465,1.0443,1.04435,268900000.0
2009-12-02 10:43:00,1.0443,1.04435,1.04415,1.04425,214200000.0
2009-12-02 10:44:00,1.0442,1.04445,1.0442,1.04425,166000000.0
2009-12-02 10:45:00,1.0442,1.0443,1.0442,1.0443,116800000.0
2009-12-02 10:46:00,1.0443,1.0443,1.04405,1.0441,186700000.0
2009-12-02 10:47:00,1.04415,1.0442,1.04405,1.0441,144500000.0
2009-12-02 10:48:00,1.0441,1.0443,1.04405,1.0442,62000000.0
2009-12-02 10:49:00,1.04425,1.04475,1.04425,1.04475,25000000.0
2009-12-02 10:50:00,1.04475,1.04505,1.04475,1.0449,97000000.0
2009-12-02 10:51:00,1.0449,1.04505,1.04485,1.04495,145300000.0
2009-12-02 10:52:00,1.045,1.045,1.04475,1.0448,167900000.0
2009-12-02 10:53:00,1.0448,1.04485,1.04415,1.04435,256100000.0
2009-12-02 10:54:00,1.0444,1.0445,1.04425,1.04425,96000000.0
2009-12-02 10:55:00,1.04425,1.04455,1.04425,1.04455,132100000.0
2009-12-02 10:56:00,1.04455,1.0455,1.04455,1.0455,366600000.0
2009-12-02 10:57:00,1.04545,1.04545,1.0448,1.0448,274200000.0
2009-12-02 10:58:00,1.0448,1.04505,1.0447,1.04495,222700000.0
2009-12-02 10:59:00,1.04495,1.04505,1.0449,1.0449,334100000.0
2009-12-02 11:00:00,1.0449,1.04505,1.04475,1.04495,199000000.0
2009-12-02 11:01:00,1.04495,1.045,1.04485,1.0449,86800000.0
2009-12-02 11:02:00,1.0449,1.04495,1.0446,1.04475,112100000.0
2009-12-02 11:03:00,1.04475,1.04515,1.04465,1.04515,152400000.0
2009-12-02 11:04:00,1.0451,1.0452,1.0447,1.0449,76900000.0
2009-12-02 11:05:00,1.04485,1.04525,1.04485,1.0449,111600000.0
2009-12-02 11:06:00,1.0449,1.0453,1.0449,1.0452,48000000.0
2009-12-02 11:07:00,1.0452,1.04535,1.0452,1.0453,70400000.0
2009-12-02 11:08:00,1.0453,1.0453,1.04495,1.0452,100200000.0
2009-12-02 11:09:00,1.04515,1.0452,1.0451,1.0452,38400000.0
2009-12-02 11:10:00,1.0452,1.0452,1.045,1.04505,41600000.0
2009-12-02 11:11:00,1.04505,1.04515,1.045,1.0451,36200000.0
2009-12-02 11:12:00,1.0451,1.0452,1.0451,1.04515,61800000.0
2009-12-02 11:13:00,1.0451,1.04515,1.045,1.04505,89600000.0
2009-12-02 11:14:00,1.04505,1.0451,1.04495,1.04495,90500000.0
2009-12-02 11:15:00,1.04495,1.045,1.04475,1.04495,65600000.0
2009-12-02 11:16:00,1.04495,1.04495,1.0448,1.0448,32100000.0
2009-12-02 11:17:00,1.0448,1.0449,1.0447,1.0448,71400000.0
2009-12-02 11:18:00,1.0448,1.0448,1.0446,1.0447,115600000.0
2009-12-02 11:19:00,1.0447,1.0449,1.0446,1.0449,62100000.0
2009-12-02 11:20:00,1.0449,1.0451,1.0449,1.04505,98260000.0
2009-12-02 11:21:00,1.04505,1.04585,1.04495,1.04585,121200000.0
2009-12-02 11:22:00,1.04585,1.0459,1.0454,1.0456,156200000.0
2009-12-02 11:23:00,1.0456,1.0458,1.04545,1.0458,105000000.0
2009-12-02 11:24:00,1.04575,1.0458,1.0456,1.04575,90400000.0
2009-12-02 11:25:00,1.04575,1.04575,1.0456,1.04565,47200000.0
2009-12-02 11:26:00,1.04555,1.04585,1.04555,1.04585,80000000.0
2009-12-02 11:27:00,1.04585,1.046,1.0456,1.0457,105400000.0
2009-12-02 11:28:00,1.0456,1.04575,1.0456,1.04565,26000000.0
2009-12-02 11:29:00,1.04565,1.0457,1.0451,1.04535,94200000.0
2009-12-02 11:30:00,1.0455,1.0455,1.0454,1.04545,53600000.0
2009-12-02 11:31:00,1.04545,1.04545,1.0453,1.04545,55600000.0
2009-12-02 11:32:00,1.0455,1.04565,1.0454,1.04555,49800000.0
2009-12-02 11:33:00,1.04555,1.04555,1.0453,1.04545,43400000.0
2009-12-02 11:34:00,1.04545,1.04555,1.04545,1.04545,30400000.0
2009-12-02 11:35:00,1.04545,1.04545,1.0453,1.0453,12800000.0
2009-12-02 11:36:00,1.04525,1.04535,1.04525,1.04525,30400000.0
2009-12-02 11:37:00,1.04525,1.0453,1.0451,1.0452,44800000.0
2009-12-02 11:38:00,1.04515,1.04515,1.045,1.04505,51200000.0
2009-12-02 11:39:00,1.04495,1.045,1.0446,1.04495,353200000.0
2009-12-02 11:40:00,1.04495,1.04515,1.04495,1.04515,208800000.0
2009-12-02 11:41:00,1.04515,1.04515,1.04475,1.0448,79800000.0
2009-12-02 11:42:00,1.0449,1.04505,1.0449,1.045,44200000.0
2009-12-02 11:43:00,1.045,1.04525,1.045,1.04515,61700000.0
2009-12-02 11:44:00,1.04515,1.0452,1.045,1.045,111300000.0
2009-12-02 11:45:00,1.045,1.0451,1.045,1.0451,38400000.0
2009-12-02 11:46:00,1.0451,1.0452,1.04465,1.0447,93500000.0
2009-12-02 11:47:00,1.04465,1.04465,1.04455,1.04465,59200000.0
2009-12-02 11:48:00,1.04465,1.04475,1.0443,1.0444,67400000.0
2009-12-02 11:49:00,1.04435,1.0444,1.0443,1.0444,42400000.0
2009-12-02 11:50:00,1.0444,1.04455,1.0444,1.04445,77700000.0
2009-12-02 11:51:00,1.04445,1.04445,1.0443,1.04435,64800000.0
2009-12-02 11:52:00,1.04435,1.0444,1.04375,1.04375,111000000.0
2009-12-02 11:53:00,1.04375,1.04375,1.0435,1.04365,100800000.0
2009-12-02 11:54:00,1.04365,1.04395,1.04365,1.0439,127100000.0
2009-12-02 11:55:00,1.04395,1.0442,1.0439,1.0441,53800000.0
2009-12-02 11:56:00,1.04415,1.04415,1.0439,1.04395,61600000.0
2009-12-02 11:57:00,1.04395,1.044,1.0436,1.0436,62400000.0
2009-12-02 11:58:00,1.0436,1.0436,1.0434,1.0436,46200000.0
2009-12-02 11:59:00,1.0436,1.0439,1.04355,1.0437,119900000.0
2009-12-02 12:00:00,1.0437,1.0439,1.0437,1.0439,39400000.0
2009-12-02 12:01:00,1.0439,1.0439,1.0437,1.0437,68000000.0
2009-12-02 12:02:00,1.0437,1.04375,1.04365,1.04365,37500000.0
2009-12-02 12:03:00,1.0437,1.0438,1.04365,1.0438,69700000.0
2009-12-02 12:04:00,1.0438,1.04395,1.0438,1.04385,65500000.0
2009-12-02 12:05:00,1.04385,1.0439,1.04335,1.04345,78900000.0
2009-12-02 12:06:00,1.04345,1.0437,1.04345,1.0437,48800000.0
2009-12-02 12:07:00,1.0437,1.0437,1.04355,1.0436,47500000.0
2009-12-02 12:08:00,1.0436,1.0437,1.04345,1.04345,115600000.0
2009-12-02 12:09:00,1.04345,1.0436,1.04335,1.0435,106200000.0
2009-12-02 12:10:00,1.0435,1.0437,1.0435,1.0437,41600000.0
2009-12-02 12:11:00,1.0437,1.04375,1.0435,1.0435,40800000.0
2009-12-02 12:12:00,1.0435,1.04365,1.0435,1.04365,62600000.0
2009-12-02 12:13:00,1.0437,1.0438,1.04365,1.0437,26400000.0
2009-12-02 12:14:00,1.0437,1.0437,1.0435,1.0435,59200000.0
2009-12-02 12:15:00,1.04355,1.04355,1.04315,1.04325,88200000.0
2009-12-02 12:16:00,1.04325,1.04325,1.04325,1.04325,3200000.0
2009-12-02 12:17:00,1.04325,1.04335,1.04315,1.04315,73500000.0
2009-12-02 12:18:00,1.04315,1.0433,1.04315,1.0432,85300000.0
2009-12-02 12:19:00,1.04325,1.0438,1.04325,1.0437,99200000.0
2009-12-02 12:20:00,1.0437,1.0438,1.04365,1.04365,63400000.0
2009-12-02 12:21:00,1.04365,1.04375,1.04365,1.04375,42300000.0
2009-12-02 12:22:00,1.0437,1.04375,1.0436,1.04375,58400000.0
2009-12-02 12:23:00,1.0437,1.0437,1.04365,1.04365,52800000.0
2009-12-02 12:24:00,1.04365,1.0437,1.0436,1.0436,89900000.0
2009-12-02 12:25:00,1.0436,1.0438,1.0436,1.04365,285600000.0
2009-12-02 12:26:00,1.04365,1.04395,1.04355,1.0439,323600000.0
2009-12-02 12:27:00,1.04395,1.0441,1.04365,1.04385,423500000.0
2009-12-02 12:28:00,1.04385,1.04395,1.04385,1.0439,101800000.0
2009-12-02 12:29:00,1.04395,1.04415,1.04395,1.04415,49000000.0
2009-12-02 12:30:00,1.04415,1.04425,1.04415,1.04425,125600000.0
2009-12-02 12:31:00,1.04425,1.04425,1.0442,1.04425,74300000.0
2009-12-02 12:32:00,1.0443,1.04445,1.0441,1.04415,140900000.0
2009-12-02 12:33:00,1.04415,1.04425,1.04415,1.04425,22300000.0
2009-12-02 12:34:00,1.0442,1.04425,1.0442,1.0442,22800000.0
2009-12-02 12:35:00,1.04369,1.04405,1.04355,1.04405,478700000.0
2009-12-02 12:36:00,1.0442,1.0442,1.0441,1.0441,100500000.0
2009-12-02 12:37:00,1.04415,1.04455,1.04415,1.0443,89400000.0
2009-12-02 12:38:00,1.0443,1.0448,1.0443,1.0446,115300000.0
2009-12-02 12:39:00,1.0446,1.04475,1.0445,1.04475,87600000.0
2009-12-02 12:40:00,1.0447,1.0448,1.04445,1.0446,94800000.0
2009-12-02 12:41:00,1.0446,1.04485,1.0446,1.04485,32500000.0
2009-12-02 12:42:00,1.04485,1.04485,1.0446,1.04465,74800000.0
2009-12-02 12:43:00,1.04465,1.0449,1.04445,1.0448,228600001.0
2009-12-02 12:44:00,1.04475,1.04485,1.0446,1.0446,87700000.0
2009-12-02 12:45:00,1.04465,1.04485,1.0444,1.0448,121600000.0
2009-12-02 12:46:00,1.0448,1.0448,1.0447,1.0447,96200000.0
2009-12-02 12:47:00,1.04475,1.04475,1.04455,1.0447,238400000.0
2009-12-02 12:48:00,1.04475,1.04485,1.0446,1.04485,109700000.0
2009-12-02 12:49:00,1.04485,1.04525,1.04485,1.04515,111800000.0
2009-12-02 12:50:00,1.04515,1.0457,1.04505,1.0456,327399999.0
2009-12-02 12:51:00,1.0457,1.0457,1.0456,1.0457,135900000.0
2009-12-02 12:52:00,1.0457,1.04615,1.0457,1.04585,218000000.0
2009-12-02 12:53:00,1.04575,1.04575,1.0455,1.0455,59100000.0
2009-12-02 12:54:00,1.04545,1.04545,1.0451,1.04515,208100000.0
2009-12-02 12:55:00,1.04515,1.0453,1.04515,1.0453,63800000.0
2009-12-02 12:56:00,1.0453,1.04535,1.04485,1.04485,83800000.0
2009-12-02 12:57:00,1.04485,1.04485,1.04445,1.04445,85200000.0
2009-12-02 12:58:00,1.04445,1.0445,1.0444,1.0445,135700000.0
2009-12-02 12:59:00,1.04445,1.0445,1.04435,1.04445,124100000.0
2009-12-02 13:00:00,1.04445,1.0451,1.04445,1.0451,88900000.0
2009-12-02 13:01:00,1.0451,1.0451,1.04435,1.04465,219199998.0
2009-12-02 13:02:00,1.0446,1.04465,1.0444,1.04455,94500000.0
2009-12-02 13:03:00,1.04455,1.04465,1.04455,1.0446,140700000.0
2009-12-02 13:04:00,1.0446,1.0446,1.0442,1.0443,342000003.0
2009-12-02 13:05:00,1.0443,1.04435,1.0441,1.04415,149900000.0
2009-12-02 13:06:00,1.04415,1.0445,1.04415,1.0442,159300000.0
2009-12-02 13:07:00,1.04415,1.0442,1.04405,1.0442,82800000.0
2009-12-02 13:08:00,1.0442,1.0442,1.044,1.04415,61700000.0
2009-12-02 13:09:00,1.04415,1.04425,1.04415,1.0442,29200000.0
2009-12-02 13:10:00,1.0442,1.04485,1.0442,1.0448,78200000.0
2009-12-02 13:11:00,1.04485,1.0451,1.04485,1.04505,128700000.0
2009-12-02 13:12:00,1.04505,1.0454,1.04505,1.0453,317800000.0
2009-12-02 13:13:00,1.0453,1.0453,1.04515,1.04515,164700000.0
2009-12-02 13:14:00,1.04525,1.04525,1.04515,1.04515,72500000.0
2009-12-02 13:15:00,1.0451,1.0451,1.04475,1.04485,162199999.0
2009-12-02 13:16:00,1.04485,1.04495,1.04485,1.04485,93000000.0
2009-12-02 13:17:00,1.04485,1.0449,1.0447,1.0449,215700000.0
2009-12-02 13:18:00,1.04495,1.0454,1.04475,1.0454,158900000.0
2009-12-02 13:19:00,1.0454,1.04545,1.0454,1.04545,35300000.0
2009-12-02 13:20:00,1.04545,1.0455,1.04545,1.0455,3200000.0
2009-12-02 13:21:00,1.04555,1.04555,1.0453,1.0453,74100000.0
2009-12-02 13:22:00,1.0453,1.04555,1.0453,1.04535,38900000.0
2009-12-02 13:23:00,1.0453,1.04565,1.0453,1.04565,138200000.0
2009-12-02 13:24:00,1.0456,1.04605,1.0456,1.0458,131100000.0
2009-12-02 13:25:00,1.04585,1.046,1.04575,1.04595,167000000.0
2009-12-02 13:26:00,1.04595,1.0462,1.0458,1.04585,253600000.0
2009-12-02 13:27:00,1.04585,1.04595,1.04575,1.04575,119600000.0
2009-12-02 13:28:00,1.0457,1.0459,1.0455,1.04585,245900000.0
2009-12-02 13:29:00,1.04585,1.04595,1.0458,1.04595,18000000.0
2009-12-02 13:30:00,1.04595,1.04635,1.04595,1.04625,162000000.0
2009-12-02 13:31:00,1.0463,1.0463,1.04615,1.04615,81800000.0
2009-12-02 13:32:00,1.04615,1.04625,1.04605,1.04625,265899999.0
2009-12-02 13:33:00,1.04625,1.04635,1.0462,1.04635,128400000.0
2009-12-02 13:34:00,1.04635,1.04635,1.04575,1.04595,336800000.0
2009-12-02 13:35:00,1.04595,1.04595,1.04585,1.0459,124400000.0
2009-12-02 13:36:00,1.04595,1.046,1.04595,1.046,20100000.0
2009-12-02 13:37:00,1.046,1.0464,1.046,1.0464,160500000.0
2009-12-02 13:38:00,1.0465,1.0466,1.0464,1.0464,113100000.0
2009-12-02 13:39:00,1.04635,1.0467,1.04635,1.04655,111500000.0
2009-12-02 13:40:00,1.04655,1.04655,1.0464,1.0464,19100000.0
2009-12-02 13:41:00,1.04645,1.04655,1.0464,1.04645,42700000.0
2009-12-02 13:42:00,1.0464,1.04655,1.0464,1.0465,29700000.0
2009-12-02 13:43:00,1.0465,1.04655,1.0465,1.04655,31300000.0
2009-12-02 13:44:00,1.04655,1.0466,1.04655,1.04655,31200000.0
2009-12-02 13:45:00,1.0465,1.04655,1.04645,1.04645,122300000.0
2009-12-02 13:46:00,1.04645,1.0465,1.0463,1.0464,141800000.0
2009-12-02 13:47:00,1.0464,1.04645,1.04635,1.04645,60000000.0
2009-12-02 13:48:00,1.0464,1.04645,1.0464,1.04645,36500000.0
2009-12-02 13:49:00,1.0465,1.0465,1.04635,1.04635,114000000.0
2009-12-02 13:50:00,1.0464,1.0464,1.04605,1.04605,127500000.0
2009-12-02 13:51:00,1.04605,1.0461,1.046,1.046,129200000.0
2009-12-02 13:52:00,1.046,1.0461,1.046,1.04605,87900000.0
2009-12-02 13:53:00,1.046,1.04605,1.04575,1.04605,153500000.0
2009-12-02 13:54:00,1.04605,1.04625,1.0458,1.04605,93700000.0
2009-12-02 13:55:00,1.04605,1.0464,1.046,1.04635,153400000.0
2009-12-02 13:56:00,1.04635,1.0466,1.0463,1.04635,109700000.0
2009-12-02 13:57:00,1.0463,1.04635,1.0463,1.0463,66500000.0
2009-12-02 13:58:00,1.0463,1.0463,1.04585,1.0462,99900000.0
2009-12-02 13:59:00,1.04615,1.04615,1.04585,1.0459,107600000.0
2009-12-02 14:00:00,1.04585,1.04595,1.0458,1.0458,129199999.0
2009-12-02 14:01:00,1.04585,1.04595,1.0458,1.04595,76300000.0
2009-12-02 14:02:00,1.04595,1.04595,1.0459,1.04595,38800000.0
2009-12-02 14:03:00,1.046,1.046,1.04595,1.04595,92800000.0
2009-12-02 14:04:00,1.04595,1.04615,1.04585,1.0461,125000000.0
2009-12-02 14:05:00,1.0461,1.04615,1.0458,1.04595,162600000.0
2009-12-02 14:06:00,1.04595,1.04645,1.04595,1.04645,62800000.0
2009-12-02 14:07:00,1.0465,1.0465,1.0462,1.04625,49000000.0
2009-12-02 14:08:00,1.04625,1.04645,1.0462,1.0464,88300000.0
2009-12-02 14:09:00,1.0464,1.0466,1.04635,1.0466,65600000.0
2009-12-02 14:10:00,1.0466,1.0466,1.04655,1.04655,24100000.0
2009-12-02 14:11:00,1.04655,1.04655,1.0462,1.04625,173700000.0
2009-12-02 14:12:00,1.0463,1.04645,1.0463,1.0464,126500000.0
2009-12-02 14:13:00,1.0464,1.0465,1.0464,1.0464,62900000.0
2009-12-02 14:14:00,1.0464,1.0464,1.04595,1.04595,66600000.0
2009-12-02 14:15:00,1.04595,1.04605,1.0458,1.04595,105400000.0
2009-12-02 14:16:00,1.0459,1.046,1.0459,1.04595,63400000.0
2009-12-02 14:17:00,1.04595,1.0463,1.0459,1.04625,75900000.0
2009-12-02 14:18:00,1.04625,1.04635,1.046,1.0463,101600000.0
2009-12-02 14:19:00,1.0463,1.04655,1.0461,1.04655,101900000.0
2009-12-02 14:20:00,1.0465,1.0467,1.0465,1.04655,102700000.0
2009-12-02 14:21:00,1.04655,1.0466,1.0464,1.04645,87100000.0
2009-12-02 14:22:00,1.0464,1.0464,1.0462,1.0462,51400000.0
2009-12-02 14:23:00,1.0462,1.04655,1.0461,1.0463,70200000.0
2009-12-02 14:24:00,1.0463,1.0463,1.04615,1.04615,46600000.0
2009-12-02 14:25:00,1.0462,1.04625,1.0462,1.04625,21800000.0
2009-12-02 14:26:00,1.04625,1.04625,1.04625,1.04625,92500000.0
2009-12-02 14:27:00,1.0462,1.0462,1.0461,1.0462,62700000.0
2009-12-02 14:28:00,1.04615,1.04625,1.04615,1.04615,42400000.0
2009-12-02 14:29:00,1.0463,1.04635,1.04625,1.04625,107900000.0
2009-12-02 14:30:00,1.04625,1.04645,1.04625,1.0464,118800000.0
2009-12-02 14:31:00,1.0464,1.04655,1.0462,1.0462,136300000.0
2009-12-02 14:32:00,1.0462,1.0464,1.0461,1.04635,97800000.0
2009-12-02 14:33:00,1.04635,1.04635,1.0462,1.0462,126300000.0
2009-12-02 14:34:00,1.0462,1.04625,1.04585,1.04585,109200000.0
2009-12-02 14:35:00,1.04585,1.04595,1.0457,1.0457,162000000.0
2009-12-02 14:36:00,1.0457,1.0457,1.0456,1.0456,41600000.0
2009-12-02 14:37:00,1.0456,1.0457,1.04535,1.0456,201600000.0
2009-12-02 14:38:00,1.0456,1.0461,1.0456,1.04595,122800000.0
2009-12-02 14:39:00,1.04595,1.0461,1.0459,1.0459,126900000.0
2009-12-02 14:40:00,1.04595,1.046,1.0459,1.04595,25100000.0
2009-12-02 14:41:00,1.0459,1.04595,1.04565,1.0458,165000000.0
2009-12-02 14:42:00,1.0458,1.0458,1.04575,1.04575,31600000.0
2009-12-02 14:43:00,1.0458,1.04605,1.0458,1.04595,87900000.0
2009-12-02 14:44:00,1.0459,1.0459,1.0457,1.0457,35500000.0
2009-12-02 14:45:00,1.04585,1.04585,1.04555,1.04555,53300000.0
2009-12-02 14:46:00,1.0456,1.0456,1.0455,1.0455,56100000.0
2009-12-02 14:47:00,1.0456,1.0456,1.0456,1.0456,29600000.0
2009-12-02 14:48:00,1.04565,1.0459,1.04565,1.0458,154899999.0
2009-12-02 14:49:00,1.0457,1.0457,1.04555,1.04555,105000000.0
2009-12-02 14:50:00,1.04555,1.0456,1.04555,1.04555,50900000.0
2009-12-02 14:51:00,1.0455,1.04565,1.0455,1.04565,161500000.0
2009-12-02 14:52:00,1.04565,1.0457,1.04565,1.0457,52800000.0
2009-12-02 14:53:00,1.04575,1.04575,1.04515,1.0452,149000000.0
2009-12-02 14:54:00,1.0452,1.0453,1.0452,1.04525,90600000.0
2009-12-02 14:55:00,1.04525,1.04525,1.0452,1.0452,49300000.0
2009-12-02 14:56:00,1.0452,1.0452,1.045,1.04505,149300000.0
2009-12-02 14:57:00,1.04505,1.04505,1.045,1.04505,54600000.0
2009-12-02 14:58:00,1.04505,1.0452,1.04495,1.04515,66800000.0
2009-12-02 14:59:00,1.04515,1.04515,1.0449,1.0449,99100000.0
2009-12-02 15:00:00,1.0449,1.0449,1.0443,1.0443,159700000.0
2009-12-02 15:01:00,1.04435,1.04435,1.0443,1.04435,43300000.0
2009-12-02 15:02:00,1.04435,1.04435,1.044,1.0441,132500000.0
2009-12-02 15:03:00,1.0441,1.04475,1.0441,1.0447,181700000.0
2009-12-02 15:04:00,1.04475,1.045,1.04465,1.04495,93400000.0
2009-12-02 15:05:00,1.04495,1.04495,1.04485,1.04485,65400000.0
2009-12-02 15:06:00,1.04485,1.04485,1.0444,1.0445,53600000.0
2009-12-02 15:07:00,1.0445,1.0445,1.04435,1.0444,118500000.0
2009-12-02 15:08:00,1.0444,1.0444,1.04385,1.04395,151900000.0
2009-12-02 15:09:00,1.044,1.0445,1.044,1.0445,267900000.0
2009-12-02 15:10:00,1.04445,1.0446,1.04435,1.0445,117200000.0
2009-12-02 15:11:00,1.0445,1.0446,1.04445,1.04455,108000000.0
2009-12-02 15:12:00,1.04455,1.04455,1.04415,1.04425,180300000.0
2009-12-02 15:13:00,1.04425,1.04435,1.04395,1.04435,321700000.0
2009-12-02 15:14:00,1.04435,1.0444,1.04415,1.0443,201700000.0
2009-12-02 15:15:00,1.0444,1.045,1.0443,1.045,253000000.0
2009-12-02 15:16:00,1.045,1.045,1.0445,1.04465,147099999.0
2009-12-02 15:17:00,1.04465,1.045,1.04465,1.04495,33800000.0
2009-12-02 15:18:00,1.04495,1.0452,1.0445,1.04465,227900000.0
2009-12-02 15:19:00,1.04465,1.0447,1.04465,1.04465,95300000.0
2009-12-02 15:20:00,1.04465,1.045,1.04465,1.04485,168100000.0
2009-12-02 15:21:00,1.0449,1.0455,1.04475,1.0451,370700000.0
2009-12-02 15:22:00,1.0451,1.0453,1.0448,1.045,184000000.0
2009-12-02 15:23:00,1.04495,1.045,1.04465,1.04475,174900000.0
2009-12-02 15:24:00,1.0448,1.04495,1.0446,1.0446,152500000.0
2009-12-02 15:25:00,1.0447,1.0447,1.0446,1.0446,80300000.0
2009-12-02 15:26:00,1.0446,1.04485,1.04455,1.0448,88600000.0
2009-12-02 15:27:00,1.0448,1.04515,1.0448,1.04505,77000000.0
2009-12-02 15:28:00,1.04505,1.0452,1.04505,1.04515,48000000.0
2009-12-02 15:29:00,1.04515,1.0454,1.04515,1.0454,39500000.0
2009-12-02 15:30:00,1.0454,1.04605,1.04535,1.046,269100000.0
2009-12-02 15:31:00,1.04605,1.04625,1.0456,1.0461,219000000.0
2009-12-02 15:32:00,1.0461,1.0461,1.04535,1.04545,198200000.0
2009-12-02 15:33:00,1.0455,1.0455,1.04505,1.04535,162600000.0
2009-12-02 15:34:00,1.04535,1.04555,1.04525,1.04535,329800000.0
2009-12-02 15:35:00,1.04535,1.0462,1.04525,1.0456,388800000.0
2009-12-02 15:36:00,1.0456,1.0461,1.0456,1.04595,239100000.0
2009-12-02 15:37:00,1.04595,1.046,1.04585,1.04595,107400000.0
2009-12-02 15:38:00,1.0459,1.0459,1.04545,1.0457,122100000.0
2009-12-02 15:39:00,1.0457,1.0457,1.04545,1.0455,149100000.0
2009-12-02 15:40:00,1.0455,1.0456,1.0454,1.04555,159100001.0
2009-12-02 15:41:00,1.04555,1.04555,1.0453,1.0454,116900000.0
2009-12-02 15:42:00,1.04535,1.0456,1.04525,1.04555,134900000.0
2009-12-02 15:43:00,1.04555,1.04575,1.04515,1.04535,170400000.0
2009-12-02 15:44:00,1.0454,1.0457,1.04535,1.04565,46000000.0
2009-12-02 15:45:00,1.0456,1.04615,1.04545,1.0459,162800000.0
2009-12-02 15:46:00,1.0459,1.04615,1.04585,1.04615,136900000.0
2009-12-02 15:47:00,1.0462,1.04625,1.04595,1.0461,290500000.0
2009-12-02 15:48:00,1.0461,1.04625,1.0458,1.0462,292700000.0
2009-12-02 15:49:00,1.0462,1.04635,1.0461,1.04625,280600000.0
2009-12-02 15:50:00,1.04625,1.0468,1.04625,1.0468,71200000.0
2009-12-02 15:51:00,1.0469,1.0473,1.0468,1.04725,323200000.0
2009-12-02 15:52:00,1.04725,1.04775,1.04725,1.04765,249200000.0
2009-12-02 15:53:00,1.04765,1.04775,1.04755,1.04755,96300000.0
2009-12-02 15:54:00,1.0475,1.04765,1.0472,1.0476,139200000.0
2009-12-02 15:55:00,1.0477,1.0477,1.0473,1.04755,131000000.0
2009-12-02 15:56:00,1.0475,1.04835,1.04745,1.0482,214700000.0
2009-12-02 15:57:00,1.04825,1.04825,1.04805,1.0482,211700000.0
2009-12-02 15:58:00,1.04825,1.0483,1.048,1.04815,285800000.0
2009-12-02 15:59:00,1.04815,1.0482,1.04775,1.0479,166700000.0
2009-12-02 16:00:00,1.04785,1.04785,1.0473,1.04745,275000000.0
2009-12-02 16:01:00,1.04745,1.04755,1.0467,1.04685,290300000.0
2009-12-02 16:02:00,1.04685,1.04705,1.0467,1.047,280900000.0
2009-12-02 16:03:00,1.04695,1.0473,1.04685,1.04705,209800000.0
2009-12-02 16:04:00,1.04705,1.04705,1.0466,1.0469,221400000.0
2009-12-02 16:05:00,1.04695,1.04745,1.04695,1.0474,235500001.0
2009-12-02 16:06:00,1.0474,1.04745,1.047,1.04705,100700000.0
2009-12-02 16:07:00,1.04705,1.0478,1.04705,1.0477,118200000.0
2009-12-02 16:08:00,1.04765,1.04765,1.0473,1.0473,109600000.0
2009-12-02 16:09:00,1.04735,1.0475,1.0471,1.0471,91500000.0
2009-12-02 16:10:00,1.04715,1.0476,1.04705,1.04755,188200000.0
2009-12-02 16:11:00,1.04755,1.04755,1.0473,1.04755,212300000.0
2009-12-02 16:12:00,1.04755,1.04805,1.04755,1.0479,305900000.0
2009-12-02 16:13:00,1.0479,1.0479,1.04745,1.0476,322500000.0
2009-12-02 16:14:00,1.04765,1.0481,1.0476,1.04785,215600000.0
2009-12-02 16:15:00,1.04785,1.0479,1.04755,1.04755,88100000.0
2009-12-02 16:16:00,1.04755,1.0477,1.04745,1.0475,93000000.0
2009-12-02 16:17:00,1.0475,1.04755,1.04715,1.0473,214500000.0
2009-12-02 16:18:00,1.04735,1.04745,1.04725,1.04725,151800000.0
2009-12-02 16:19:00,1.04725,1.0473,1.0472,1.04725,92500000.0
2009-12-02 16:20:00,1.0473,1.04755,1.047,1.04725,301600000.0
2009-12-02 16:21:00,1.04725,1.0474,1.0471,1.0474,169000000.0
2009-12-02 16:22:00,1.0474,1.0476,1.0474,1.04755,106100000.0
2009-12-02 16:23:00,1.04765,1.04775,1.04735,1.0474,111400000.0
2009-12-02 16:24:00,1.0474,1.04745,1.0468,1.04685,406300000.0
2009-12-02 16:25:00,1.0469,1.04705,1.04685,1.0469,78100000.0
2009-12-02 16:26:00,1.04695,1.0472,1.04675,1.04695,180700000.0
2009-12-02 16:27:00,1.04695,1.04695,1.04655,1.04655,133400000.0
2009-12-02 16:28:00,1.04655,1.0467,1.0464,1.0467,189300000.0
2009-12-02 16:29:00,1.0467,1.0467,1.04595,1.04595,206300000.0
2009-12-02 16:30:00,1.0459,1.0465,1.0459,1.046,210500000.0
2009-12-02 16:31:00,1.04595,1.0466,1.0458,1.0465,280000000.0
2009-12-02 16:32:00,1.04645,1.0466,1.0463,1.0466,95200000.0
2009-12-02 16:33:00,1.04655,1.04655,1.04565,1.04565,314799998.0
2009-12-02 16:34:00,1.0458,1.0459,1.0452,1.04525,229700000.0
2009-12-02 16:35:00,1.0453,1.0457,1.0453,1.04565,262000000.0
2009-12-02 16:36:00,1.04565,1.04565,1.04525,1.0453,247900000.0
2009-12-02 16:37:00,1.0453,1.0454,1.04505,1.04525,222600000.0
2009-12-02 16:38:00,1.0452,1.0458,1.0451,1.0457,212600000.0
2009-12-02 16:39:00,1.0457,1.0459,1.04555,1.04575,192800000.0
2009-12-02 16:40:00,1.04575,1.04585,1.04535,1.0457,167200000.0
2009-12-02 16:41:00,1.0457,1.0459,1.0455,1.0457,110700000.0
2009-12-02 16:42:00,1.0457,1.0459,1.04545,1.04585,88200000.0
2009-12-02 16:43:00,1.04585,1.04625,1.04575,1.0459,154300000.0
2009-12-02 16:44:00,1.0459,1.04635,1.0459,1.0463,166400000.0
2009-12-02 16:45:00,1.0463,1.04645,1.04615,1.0462,185000000.0
2009-12-02 16:46:00,1.04615,1.04655,1.0461,1.04655,268500000.0
2009-12-02 16:47:00,1.04655,1.04655,1.0458,1.0458,164500000.0
2009-12-02 16:48:00,1.0458,1.0465,1.0457,1.0462,221200000.0
2009-12-02 16:49:00,1.04625,1.04635,1.04615,1.04615,155200000.0
2009-12-02 16:50:00,1.0462,1.04635,1.0457,1.0458,198100000.0
2009-12-02 16:51:00,1.0458,1.04625,1.0456,1.0462,154000000.0
2009-12-02 16:52:00,1.04625,1.04625,1.046,1.04615,125000000.0
2009-12-02 16:53:00,1.04615,1.04625,1.0457,1.0461,239100001.0
2009-12-02 16:54:00,1.0461,1.04625,1.0459,1.04615,145800000.0
2009-12-02 16:55:00,1.046,1.04645,1.04595,1.04645,209000000.0
2009-12-02 16:56:00,1.04645,1.04675,1.0464,1.0467,270200000.0
2009-12-02 16:57:00,1.0467,1.04675,1.04615,1.04625,233200000.0
2009-12-02 16:58:00,1.04625,1.0467,1.04625,1.0465,216900001.0
2009-12-02 16:59:00,1.0465,1.0465,1.04615,1.04645,248700000.0
2009-12-02 17:00:00,1.0465,1.0465,1.04605,1.0461,316600000.0
2009-12-02 17:01:00,1.04605,1.04605,1.04555,1.0456,296700000.0
2009-12-02 17:02:00,1.0456,1.04585,1.04545,1.04545,213500000.0
2009-12-02 17:03:00,1.04545,1.0456,1.0452,1.04545,171200000.0
2009-12-02 17:04:00,1.04545,1.04545,1.04495,1.0452,235700000.0
2009-12-02 17:05:00,1.0452,1.04535,1.04485,1.04515,166300000.0
2009-12-02 17:06:00,1.0452,1.04535,1.04505,1.0452,170000000.0
2009-12-02 17:07:00,1.0452,1.04545,1.045,1.045,137200000.0
2009-12-02 17:08:00,1.045,1.04505,1.04485,1.045,132800000.0
2009-12-02 17:09:00,1.045,1.0455,1.045,1.04525,246500000.0
2009-12-02 17:10:00,1.04525,1.04525,1.0448,1.0448,297100000.0
2009-12-02 17:11:00,1.0448,1.04495,1.04475,1.04495,277400000.0
2009-12-02 17:12:00,1.0449,1.0449,1.0443,1.04435,207900000.0
2009-12-02 17:13:00,1.04435,1.04465,1.04415,1.0446,349400000.0
2009-12-02 17:14:00,1.0446,1.0447,1.04435,1.04435,270900001.0
2009-12-02 17:15:00,1.0443,1.04445,1.0443,1.04435,300199999.0
2009-12-02 17:16:00,1.04435,1.04455,1.0442,1.0445,282100000.0
2009-12-02 17:17:00,1.04455,1.04455,1.0443,1.04435,179600000.0
2009-12-02 17:18:00,1.04435,1.0446,1.0442,1.04455,124800000.0
2009-12-02 17:19:00,1.04455,1.04495,1.04445,1.04485,192000000.0
2009-12-02 17:20:00,1.04475,1.045,1.04475,1.045,323000000.0
2009-12-02 17:21:00,1.0451,1.04525,1.04495,1.0452,587400000.0
2009-12-02 17:22:00,1.0452,1.04525,1.04475,1.045,537099999.0
2009-12-02 17:23:00,1.04495,1.0451,1.04475,1.0448,515099999.0
2009-12-02 17:24:00,1.04485,1.0452,1.04475,1.045,411600000.0
2009-12-02 17:25:00,1.045,1.04505,1.0447,1.04475,280400000.0
2009-12-02 17:26:00,1.04475,1.0448,1.04465,1.0447,241299999.0
2009-12-02 17:27:00,1.0447,1.0448,1.0446,1.04475,413700000.0
2009-12-02 17:28:00,1.04475,1.04475,1.0446,1.0446,57400000.0
2009-12-02 17:29:00,1.0446,1.0448,1.0445,1.04475,141800000.0
2009-12-02 17:30:00,1.0449,1.04585,1.0449,1.04585,285800000.0
2009-12-02 17:31:00,1.04585,1.04595,1.0454,1.0454,346000000.0
2009-12-02 17:32:00,1.0454,1.0455,1.04505,1.04525,338400000.0
2009-12-02 17:33:00,1.04525,1.04585,1.0452,1.04575,220000000.0
2009-12-02 17:34:00,1.04575,1.04585,1.04535,1.0455,192400000.0
2009-12-02 17:35:00,1.0455,1.04615,1.0455,1.04595,310100000.0
2009-12-02 17:36:00,1.04595,1.04605,1.04575,1.04575,398200000.0
2009-12-02 17:37:00,1.04575,1.0459,1.0453,1.0454,381500001.0
2009-12-02 17:38:00,1.04545,1.04575,1.04525,1.0453,168600000.0
2009-12-02 17:39:00,1.04525,1.04525,1.045,1.0452,186300000.0
2009-12-02 17:40:00,1.04515,1.04545,1.04485,1.0454,194700000.0
2009-12-02 17:41:00,1.0454,1.04585,1.0454,1.0457,178800000.0
2009-12-02 17:42:00,1.0457,1.0457,1.04535,1.04555,146000000.0
2009-12-02 17:43:00,1.0454,1.04565,1.0453,1.04545,173500000.0
2009-12-02 17:44:00,1.04545,1.0456,1.0454,1.04545,72600000.0
2009-12-02 17:45:00,1.04545,1.0455,1.0449,1.0449,115000000.0
2009-12-02 17:46:00,1.0449,1.0453,1.0449,1.04525,161400000.0
2009-12-02 17:47:00,1.04525,1.04565,1.04515,1.0455,152800000.0
2009-12-02 17:48:00,1.0455,1.0457,1.04535,1.0457,248500000.0
2009-12-02 17:49:00,1.04565,1.04565,1.0454,1.04545,170100000.0
2009-12-02 17:50:00,1.04545,1.04565,1.0452,1.04535,291800000.0
2009-12-02 17:51:00,1.0454,1.0454,1.04485,1.045,343900000.0
2009-12-02 17:52:00,1.045,1.0453,1.04485,1.04505,267500000.0
2009-12-02 17:53:00,1.04505,1.0451,1.0448,1.04505,310200000.0
2009-12-02 17:54:00,1.0451,1.0454,1.04495,1.04525,250700000.0
2009-12-02 17:55:00,1.0453,1.04565,1.04525,1.0455,222600000.0
2009-12-02 17:56:00,1.0454,1.04545,1.0452,1.04535,599800000.0
2009-12-02 17:57:00,1.04535,1.0456,1.04525,1.0455,549599998.0
2009-12-02 17:58:00,1.0455,1.04555,1.04525,1.0453,477399999.0
2009-12-02 17:59:00,1.0453,1.0454,1.0449,1.04525,639799999.0
2009-12-02 18:00:00,1.04525,1.0456,1.0452,1.0456,477300000.0
2009-12-02 18:01:00,1.04555,1.0457,1.0453,1.0453,228100000.0
2009-12-02 18:02:00,1.0453,1.04605,1.0453,1.04605,346000000.0
2009-12-02 18:03:00,1.046,1.0467,1.0459,1.04655,227600000.0
2009-12-02 18:04:00,1.0466,1.0467,1.046,1.04625,300500000.0
2009-12-02 18:05:00,1.04625,1.0466,1.04605,1.0465,264600000.0
2009-12-02 18:06:00,1.0465,1.047,1.04635,1.0469,287800000.0
2009-12-02 18:07:00,1.0469,1.04725,1.0468,1.04715,272799998.0
2009-12-02 18:08:00,1.0472,1.04735,1.0467,1.0471,593100000.0
2009-12-02 18:09:00,1.0471,1.0471,1.04675,1.04695,551100000.0
2009-12-02 18:10:00,1.04705,1.04705,1.0468,1.0469,442100000.0
2009-12-02 18:11:00,1.0469,1.04745,1.0469,1.0474,164400000.0
2009-12-02 18:12:00,1.0474,1.04785,1.0474,1.04755,433900000.0
2009-12-02 18:13:00,1.04755,1.04775,1.04725,1.04735,287000001.0
2009-12-02 18:14:00,1.04735,1.04825,1.0473,1.04825,552400000.0
2009-12-02 18:15:00,1.04825,1.04845,1.0475,1.0475,496200000.0
2009-12-02 18:16:00,1.0475,1.0475,1.04715,1.0474,470600000.0
2009-12-02 18:17:00,1.04695,1.04755,1.04695,1.0473,287300000.0
2009-12-02 18:18:00,1.0473,1.04765,1.047,1.04765,196699999.0
2009-12-02 18:19:00,1.04765,1.04805,1.0473,1.04735,127900000.0
2009-12-02 18:20:00,1.04735,1.0475,1.047,1.0471,215100000.0
2009-12-02 18:21:00,1.0471,1.0471,1.04655,1.0467,121100000.0
2009-12-02 18:22:00,1.0467,1.04695,1.0465,1.04695,318800000.0
2009-12-02 18:23:00,1.04695,1.04735,1.0467,1.0467,336900000.0
2009-12-02 18:24:00,1.0467,1.04695,1.0466,1.04675,364299999.0
2009-12-02 18:25:00,1.04685,1.04715,1.0467,1.04695,235600002.0
2009-12-02 18:26:00,1.04695,1.04715,1.0468,1.04695,422600000.0
2009-12-02 18:27:00,1.04695,1.04705,1.04675,1.04695,205900000.0
2009-12-02 18:28:00,1.04695,1.04695,1.04675,1.0469,238000001.0
2009-12-02 18:29:00,1.04695,1.0473,1.04695,1.0472,326599999.0
2009-12-02 18:30:00,1.0472,1.04745,1.04685,1.04715,382900000.0
2009-12-02 18:31:00,1.04715,1.04715,1.0467,1.0468,376999999.0
2009-12-02 18:32:00,1.04675,1.04675,1.04625,1.04625,248400000.0
2009-12-02 18:33:00,1.04625,1.04625,1.0458,1.04585,920700002.0
2009-12-02 18:34:00,1.04585,1.0463,1.04565,1.0463,557600001.0
2009-12-02 18:35:00,1.0463,1.0463,1.04605,1.0461,344300000.0
2009-12-02 18:36:00,1.04605,1.0463,1.04595,1.0462,468899999.0
2009-12-02 18:37:00,1.04615,1.04645,1.046,1.046,265500000.0
2009-12-02 18:38:00,1.04605,1.0466,1.04605,1.04655,331800000.0
2009-12-02 18:39:00,1.04655,1.04675,1.04635,1.04655,152600000.0
2009-12-02 18:40:00,1.04655,1.0468,1.0464,1.0468,338700002.0
2009-12-02 18:41:00,1.0468,1.047,1.0467,1.047,355400000.0
2009-12-02 18:42:00,1.047,1.047,1.0466,1.0468,167700000.0
2009-12-02 18:43:00,1.04685,1.0469,1.04675,1.04685,244099999.0
2009-12-02 18:44:00,1.04685,1.04685,1.04665,1.04665,160400000.0
2009-12-02 18:45:00,1.04665,1.04665,1.0463,1.0465,341400000.0
2009-12-02 18:46:00,1.04645,1.04675,1.0462,1.0465,258300000.0
2009-12-02 18:47:00,1.0465,1.0468,1.0465,1.04665,94100000.0
2009-12-02 18:48:00,1.04665,1.04685,1.04665,1.04675,93200000.0
2009-12-02 18:49:00,1.04675,1.04745,1.04675,1.04735,178400000.0
2009-12-02 18:50:00,1.04745,1.04745,1.0471,1.04735,143400000.0
2009-12-02 18:51:00,1.04735,1.04775,1.04735,1.04755,237400000.0
2009-12-02 18:52:00,1.0476,1.0477,1.04755,1.0476,186500000.0
2009-12-02 18:53:00,1.0476,1.04765,1.0475,1.04755,140000000.0
2009-12-02 18:54:00,1.0475,1.0479,1.0475,1.0479,182400000.0
2009-12-02 18:55:00,1.04795,1.04795,1.04775,1.0478,236900000.0
2009-12-02 18:56:00,1.0478,1.0478,1.0476,1.04765,130400000.0
2009-12-02 18:57:00,1.0477,1.04785,1.04725,1.04725,443499999.0
2009-12-02 18:58:00,1.04725,1.0473,1.047,1.04705,269799999.0
2009-12-02 18:59:00,1.04705,1.0472,1.0465,1.04655,298300000.0
2009-12-02 19:00:00,1.04655,1.0468,1.0463,1.04635,621799999.0
2009-12-02 19:01:00,1.04635,1.04645,1.04615,1.0463,167600000.0
2009-12-02 19:02:00,1.04635,1.0466,1.04625,1.0466,54800000.0
2009-12-02 19:03:00,1.0464,1.0466,1.04635,1.0466,178800000.0
2009-12-02 19:04:00,1.0466,1.04695,1.0466,1.04685,209300000.0
2009-12-02 19:05:00,1.04685,1.0475,1.0468,1.0474,147200001.0
2009-12-02 19:06:00,1.0475,1.0477,1.0472,1.0476,279100000.0
2009-12-02 19:07:00,1.04755,1.0479,1.04755,1.0479,221200000.0
2009-12-02 19:08:00,1.0479,1.04815,1.04785,1.04805,214400000.0
2009-12-02 19:09:00,1.04805,1.04805,1.04765,1.04765,167000000.0
2009-12-02 19:10:00,1.04765,1.04765,1.04715,1.04765,159300000.0
2009-12-02 19:11:00,1.04765,1.0478,1.0476,1.04765,254800000.0
2009-12-02 19:12:00,1.04765,1.04775,1.04765,1.04775,40000000.0
2009-12-02 19:13:00,1.0477,1.0477,1.0474,1.0475,75600000.0
2009-12-02 19:14:00,1.0475,1.0475,1.0472,1.04745,140200000.0
2009-12-02 19:15:00,1.0475,1.04755,1.04725,1.04745,210500000.0
2009-12-02 19:16:00,1.04755,1.04765,1.0472,1.0473,378800000.0
2009-12-02 19:17:00,1.0473,1.04805,1.0473,1.04795,251800000.0
2009-12-02 19:18:00,1.04805,1.04835,1.04805,1.04835,177700000.0
2009-12-02 19:19:00,1.0483,1.0489,1.0483,1.0485,398599999.0
2009-12-02 19:20:00,1.0485,1.0492,1.0483,1.0491,462200000.0
2009-12-02 19:21:00,1.04925,1.04935,1.0489,1.049,247900000.0
2009-12-02 19:22:00,1.04905,1.0491,1.0488,1.049,127000000.0
2009-12-02 19:23:00,1.049,1.04935,1.04895,1.04915,233300000.0
2009-12-02 19:24:00,1.04925,1.0494,1.049,1.04925,261800000.0
2009-12-02 19:25:00,1.04925,1.04955,1.04915,1.0495,383799999.0
2009-12-02 19:26:00,1.04955,1.0496,1.0494,1.0496,685900000.0
2009-12-02 19:27:00,1.0496,1.0496,1.04935,1.04935,350800000.0
2009-12-02 19:28:00,1.04935,1.0495,1.04925,1.0493,618999999.0
2009-12-02 19:29:00,1.04935,1.04955,1.0493,1.04945,814299997.0
2009-12-02 19:30:00,1.04945,1.0501,1.04945,1.04995,621800003.0
2009-12-02 19:31:00,1.05,1.0507,1.05,1.0505,657299999.0
2009-12-02 19:32:00,1.0505,1.05055,1.0501,1.05055,686800000.0
2009-12-02 19:33:00,1.05055,1.05055,1.05015,1.0502,616300000.0
2009-12-02 19:34:00,1.05025,1.05035,1.0501,1.05025,435700000.0
2009-12-02 19:35:00,1.05025,1.05025,1.05,1.05,390700001.0
2009-12-02 19:36:00,1.05005,1.0502,1.0497,1.0498,613100000.0
2009-12-02 19:37:00,1.0499,1.0501,1.0498,1.05005,702900000.0
2009-12-02 19:38:00,1.05005,1.0502,1.04975,1.0502,939399995.0
2009-12-02 19:39:00,1.0502,1.05025,1.04985,1.04995,576400000.0
2009-12-02 19:40:00,1.0499,1.04995,1.04975,1.04975,329399999.0
2009-12-02 19:41:00,1.04975,1.05005,1.0497,1.04995,381400000.0
2009-12-02 19:42:00,1.04995,1.05,1.04985,1.04985,152400000.0
2009-12-02 19:43:00,1.0499,1.04995,1.04985,1.04995,201600000.0
2009-12-02 19:44:00,1.05,1.05,1.0498,1.0498,136000000.0
2009-12-02 19:45:00,1.0498,1.04985,1.0496,1.04985,389899999.0
2009-12-02 19:46:00,1.0498,1.04985,1.04975,1.0498,60600000.0
2009-12-02 19:47:00,1.0498,1.0499,1.0498,1.0498,21500000.0
2009-12-02 19:48:00,1.04985,1.04985,1.0495,1.04955,90400000.0
2009-12-02 19:49:00,1.04955,1.04955,1.04925,1.04925,75100000.0
2009-12-02 19:50:00,1.0493,1.04955,1.04925,1.04955,419000000.0
2009-12-02 19:51:00,1.04955,1.04955,1.04935,1.04945,288000001.0
2009-12-02 19:52:00,1.04945,1.04955,1.04945,1.04945,525599996.0
2009-12-02 19:53:00,1.04955,1.04955,1.04935,1.0495,218600000.0
2009-12-02 19:54:00,1.0495,1.0495,1.04925,1.0493,517700001.0
2009-12-02 19:55:00,1.0493,1.04965,1.0493,1.04965,439499994.0
2009-12-02 19:56:00,1.04955,1.0496,1.04945,1.0495,219000001.0
2009-12-02 19:57:00,1.0495,1.04955,1.0495,1.04955,51700000.0
2009-12-02 19:58:00,1.0495,1.0495,1.0494,1.0495,124600000.0
2009-12-02 19:59:00,1.0495,1.0495,1.04935,1.0494,249300002.0
2009-12-02 20:00:00,1.0494,1.04945,1.04935,1.04945,283800000.0
2009-12-02 20:01:00,1.04945,1.04955,1.0494,1.04945,94600000.0
2009-12-02 20:02:00,1.0495,1.04955,1.0494,1.0495,239900000.0
2009-12-02 20:03:00,1.04945,1.04965,1.04945,1.0496,190700000.0
2009-12-02 20:04:00,1.0496,1.0496,1.0494,1.04955,262899996.0
2009-12-02 20:05:00,1.04965,1.04995,1.04965,1.0499,244999998.0
2009-12-02 20:06:00,1.0499,1.05005,1.0499,1.05005,54000000.0
2009-12-02 20:07:00,1.05,1.05,1.04995,1.05,56400000.0
2009-12-02 20:08:00,1.05,1.05,1.04995,1.04995,67200000.0
2009-12-02 20:09:00,1.04995,1.04995,1.04965,1.04965,91200000.0
2009-12-02 20:10:00,1.04965,1.05,1.04965,1.0499,43800000.0
2009-12-02 20:11:00,1.0499,1.05,1.0498,1.0498,63900000.0
2009-12-02 20:12:00,1.04995,1.05,1.04995,1.04995,28800000.0
2009-12-02 20:13:00,1.0499,1.05,1.0497,1.0497,43100000.0
2009-12-02 20:14:00,1.0497,1.04975,1.04925,1.04935,197000003.0
2009-12-02 20:15:00,1.04935,1.0494,1.0489,1.0492,733799999.0
2009-12-02 20:16:00,1.04925,1.04945,1.0491,1.0494,175199999.0
2009-12-02 20:17:00,1.0494,1.04945,1.0494,1.04945,19800000.0
2009-12-02 20:18:00,1.04945,1.04955,1.04945,1.04955,106800000.0
2009-12-02 20:19:00,1.04955,1.04955,1.0494,1.04945,217500000.0
2009-12-02 20:20:00,1.04945,1.0495,1.0492,1.04925,239000000.0
2009-12-02 20:21:00,1.04925,1.0494,1.0492,1.04925,387800000.0
2009-12-02 20:22:00,1.04925,1.04925,1.0492,1.04925,325900000.0
2009-12-02 20:23:00,1.04925,1.0493,1.0491,1.0493,466900010.0
2009-12-02 20:24:00,1.0493,1.04945,1.0493,1.04945,258800000.0
2009-12-02 20:25:00,1.0494,1.0495,1.0494,1.0495,98900000.0
2009-12-02 20:26:00,1.0495,1.0495,1.0494,1.0495,274500000.0
2009-12-02 20:27:00,1.0495,1.04955,1.0495,1.04955,194300000.0
2009-12-02 20:28:00,1.04955,1.04965,1.0495,1.0496,189700000.0
2009-12-02 20:29:00,1.04965,1.04975,1.0496,1.0496,147800000.0
2009-12-02 20:30:00,1.04955,1.04995,1.04955,1.04975,241500000.0
2009-12-02 20:31:00,1.04975,1.04975,1.0496,1.04965,118100000.0
2009-12-02 20:32:00,1.04965,1.04985,1.04955,1.04985,345600000.0
2009-12-02 20:33:00,1.04985,1.05,1.04985,1.05,189600000.0
2009-12-02 20:34:00,1.05,1.05,1.04955,1.0496,216900000.0
2009-12-02 20:35:00,1.0495,1.04955,1.0495,1.04955,100100000.0
2009-12-02 20:36:00,1.04955,1.0498,1.04955,1.04975,176600000.0
2009-12-02 20:37:00,1.04975,1.04975,1.04955,1.0496,373600000.0
2009-12-02 20:38:00,1.0496,1.04965,1.04945,1.04955,450699999.0
2009-12-02 20:39:00,1.04955,1.04955,1.0494,1.04955,365400003.0
2009-12-02 20:40:00,1.04955,1.0497,1.0495,1.0496,353400000.0
2009-12-02 20:41:00,1.0496,1.0496,1.0494,1.0494,61000000.0
2009-12-02 20:42:00,1.04945,1.04945,1.04895,1.04895,99900000.0
2009-12-02 20:43:00,1.04895,1.04915,1.0489,1.04895,585600000.0
2009-12-02 20:44:00,1.04895,1.0491,1.0487,1.04885,324199999.0
2009-12-02 20:45:00,1.04885,1.04905,1.0487,1.04875,738400003.0
2009-12-02 20:46:00,1.0488,1.0488,1.04855,1.0486,422399999.0
2009-12-02 20:47:00,1.0486,1.0489,1.0486,1.0488,461300000.0
2009-12-02 20:48:00,1.0488,1.0489,1.0488,1.0489,108400000.0
2009-12-02 20:49:00,1.0489,1.0489,1.0485,1.04855,271500000.0
2009-12-02 20:50:00,1.0486,1.04875,1.04855,1.04875,195700000.0
2009-12-02 20:51:00,1.04875,1.04875,1.04855,1.0487,121699999.0
2009-12-02 20:52:00,1.0487,1.0489,1.0485,1.0487,224700000.0
2009-12-02 20:53:00,1.0487,1.0489,1.0487,1.0489,119500000.0
2009-12-02 20:54:00,1.0489,1.0489,1.0488,1.0488,227800000.0
2009-12-02 20:55:00,1.0488,1.0489,1.0486,1.0489,327700002.0
2009-12-02 20:56:00,1.04885,1.0489,1.0487,1.0487,194000000.0
2009-12-02 20:57:00,1.0487,1.04895,1.0487,1.0489,206400000.0
2009-12-02 20:58:00,1.0489,1.049,1.0489,1.04895,168000000.0
2009-12-02 20:59:00,1.04895,1.04895,1.0489,1.04895,295600000.0
2009-12-02 21:00:00,1.04895,1.04895,1.04875,1.0488,398800001.0
2009-12-02 21:01:00,1.0488,1.0491,1.0488,1.04895,260200000.0
2009-12-02 21:02:00,1.04895,1.0492,1.04895,1.04915,104000000.0
2009-12-02 21:03:00,1.04915,1.0495,1.04915,1.04925,121700000.0
2009-12-02 21:04:00,1.04925,1.04935,1.04885,1.049,357199999.0
2009-12-02 21:05:00,1.049,1.04935,1.049,1.0491,299500000.0
2009-12-02 21:06:00,1.0491,1.0496,1.0491,1.0496,165700000.0
2009-12-02 21:07:00,1.04955,1.04975,1.04945,1.04955,155800000.0
2009-12-02 21:08:00,1.0496,1.04975,1.04945,1.0497,510100004.0
2009-12-02 21:09:00,1.0497,1.04995,1.0497,1.0497,206700000.0
2009-12-02 21:10:00,1.04975,1.05035,1.0497,1.05035,317300000.0
2009-12-02 21:11:00,1.0503,1.05035,1.0501,1.0501,436900001.0
2009-12-02 21:12:00,1.05005,1.0501,1.04985,1.04985,367100000.0
2009-12-02 21:13:00,1.04985,1.0499,1.04975,1.04985,314200001.0
2009-12-02 21:14:00,1.04985,1.04985,1.0491,1.0491,438499999.0
2009-12-02 21:15:00,1.0491,1.0492,1.04895,1.0491,363999999.0
2009-12-02 21:16:00,1.04915,1.04985,1.04915,1.04985,435499999.0
2009-12-02 21:17:00,1.0498,1.05035,1.04975,1.05035,518800000.0
2009-12-02 21:18:00,1.05035,1.0504,1.04995,1.05005,550200000.0
2009-12-02 21:19:00,1.05005,1.0501,1.04985,1.04985,442199999.0
2009-12-02 21:20:00,1.0499,1.0501,1.04965,1.04985,338500000.0
2009-12-02 21:21:00,1.04985,1.05015,1.0498,1.05015,172400000.0
2009-12-02 21:22:00,1.05015,1.05025,1.0498,1.04985,110600000.0
2009-12-02 21:23:00,1.04985,1.05015,1.04985,1.05015,198600000.0
2009-12-02 21:24:00,1.05015,1.0504,1.05015,1.05025,272400001.0
2009-12-02 21:25:00,1.05025,1.0505,1.05025,1.0504,433699999.0
2009-12-02 21:26:00,1.0504,1.0504,1.0501,1.05015,246100000.0
2009-12-02 21:27:00,1.05015,1.0502,1.0499,1.0501,145000000.0
2009-12-02 21:28:00,1.0501,1.05025,1.05005,1.05025,130700000.0
2009-12-02 21:29:00,1.05025,1.05035,1.0501,1.0502,174599998.0
2009-12-02 21:30:00,1.0502,1.0502,1.0502,1.0502,81500000.0
2009-12-02 21:31:00,1.0502,1.05025,1.05015,1.0502,160600000.0
2009-12-02 21:32:00,1.05025,1.0507,1.05025,1.0506,191100000.0
2009-12-02 21:33:00,1.0506,1.0507,1.0506,1.05065,41300000.0
2009-12-02 21:34:00,1.0506,1.05065,1.0506,1.05065,77200000.0
2009-12-02 21:35:00,1.05065,1.05065,1.0505,1.0506,100800000.0
2009-12-02 21:36:00,1.0506,1.05065,1.05045,1.05055,175400000.0
2009-12-02 21:37:00,1.05055,1.0506,1.05025,1.05025,572900000.0
2009-12-02 21:38:00,1.0502,1.05045,1.05015,1.05035,386700001.0
2009-12-02 21:39:00,1.0503,1.0505,1.05015,1.0505,310400002.0
2009-12-02 21:40:00,1.0505,1.05065,1.0504,1.0506,143500000.0
2009-12-02 21:41:00,1.0506,1.05135,1.0506,1.0511,489800000.0
2009-12-02 21:42:00,1.05105,1.05125,1.051,1.05125,57900000.0
2009-12-02 21:43:00,1.05125,1.0515,1.051,1.05125,345700000.0
2009-12-02 21:44:00,1.0512,1.0512,1.05095,1.05095,188500001.0
2009-12-02 21:45:00,1.05095,1.05095,1.05055,1.05065,382800000.0
2009-12-02 21:46:00,1.0506,1.0506,1.05035,1.05035,257600003.0
2009-12-02 21:47:00,1.05035,1.0505,1.05035,1.05045,335800000.0
2009-12-02 21:48:00,1.05045,1.05045,1.0502,1.0502,459000003.0
2009-12-02 21:49:00,1.05025,1.05025,1.05,1.05015,344500000.0
2009-12-02 21:50:00,1.05015,1.05035,1.05,1.05,218300000.0
2009-12-02 21:51:00,1.04995,1.05,1.04995,1.05,193700000.0
2009-12-02 21:52:00,1.05,1.05035,1.05,1.0502,130699999.0
2009-12-02 21:53:00,1.0502,1.0502,1.05015,1.0502,57400000.0
2009-12-02 21:54:00,1.0502,1.05035,1.0501,1.0501,130000000.0
2009-12-02 21:55:00,1.0501,1.0502,1.05005,1.0502,162800000.0
2009-12-02 21:56:00,1.0502,1.0507,1.05015,1.05065,417000001.0
2009-12-02 21:57:00,1.0507,1.05115,1.05065,1.0511,320500000.0
2009-12-02 21:58:00,1.05115,1.05115,1.05095,1.051,106400000.0
2009-12-02 21:59:00,1.05105,1.05135,1.051,1.05125,548400001.0
2009-12-02 22:00:00,1.0512,1.05125,1.05085,1.0509,394700000.0
2009-12-02 22:01:00,1.0509,1.05095,1.05065,1.05065,360000003.0
2009-12-02 22:02:00,1.05065,1.0507,1.05065,1.0507,137700000.0
2009-12-02 22:03:00,1.0507,1.0507,1.05045,1.0505,255900000.0
2009-12-02 22:04:00,1.0505,1.0507,1.0505,1.0507,67900000.0
2009-12-02 22:05:00,1.0507,1.05095,1.0507,1.05095,108600000.0
2009-12-02 22:06:00,1.05095,1.051,1.0509,1.0509,86500000.0
2009-12-02 22:07:00,1.0509,1.05095,1.0509,1.05095,47000000.0
2009-12-02 22:08:00,1.05095,1.05115,1.05095,1.05105,116100000.0
2009-12-02 22:09:00,1.05105,1.0511,1.0508,1.0508,175399999.0
2009-12-02 22:10:00,1.05075,1.0508,1.0506,1.05065,323100000.0
2009-12-02 22:11:00,1.05065,1.0508,1.05065,1.05065,100700000.0
2009-12-02 22:12:00,1.05065,1.0511,1.05065,1.0511,226100000.0
2009-12-02 22:13:00,1.0511,1.05125,1.0511,1.05125,65399999.0
2009-12-02 22:14:00,1.05125,1.05125,1.0511,1.0512,182500000.0
2009-12-02 22:15:00,1.05125,1.05125,1.0511,1.05115,117500000.0
2009-12-02 22:16:00,1.05115,1.05115,1.05095,1.051,90800000.0
2009-12-02 22:17:00,1.051,1.05105,1.0509,1.051,87200000.0
2009-12-02 22:18:00,1.051,1.0512,1.0509,1.05105,170800000.0
2009-12-02 22:19:00,1.05105,1.0511,1.05105,1.0511,99200000.0
2009-12-02 22:20:00,1.0511,1.0513,1.0511,1.0511,101000000.0
2009-12-02 22:21:00,1.05095,1.05095,1.05055,1.05065,251100000.0
2009-12-02 22:22:00,1.05065,1.05065,1.05045,1.0505,174100000.0
2009-12-02 22:23:00,1.0505,1.0508,1.05045,1.05065,219100000.0
2009-12-02 22:24:00,1.05065,1.0509,1.0505,1.05075,162700000.0
2009-12-02 22:25:00,1.05075,1.0508,1.0505,1.0505,232700000.0
2009-12-02 22:26:00,1.0505,1.0505,1.0504,1.05045,90800001.0
2009-12-02 22:27:00,1.05045,1.05045,1.0503,1.0504,235600000.0
2009-12-02 22:28:00,1.0504,1.05045,1.0503,1.05035,77800000.0
2009-12-02 22:29:00,1.05035,1.05045,1.05035,1.05045,265300001.0
2009-12-02 22:30:00,1.05045,1.0506,1.05025,1.05025,196700000.0
2009-12-02 22:31:00,1.0502,1.0504,1.05015,1.0504,290900000.0
2009-12-02 22:32:00,1.0504,1.05055,1.0502,1.05035,187500000.0
2009-12-02 22:33:00,1.05035,1.05045,1.05035,1.05035,77700000.0
2009-12-02 22:34:00,1.0504,1.05045,1.05025,1.05045,131900000.0
2009-12-02 22:35:00,1.05045,1.05045,1.05035,1.05045,67499999.0
2009-12-02 22:36:00,1.05055,1.05055,1.05045,1.05045,105200000.0
2009-12-02 22:37:00,1.05045,1.05115,1.05045,1.051,193800000.0
2009-12-02 22:38:00,1.05115,1.0512,1.051,1.05105,87200000.0
2009-12-02 22:39:00,1.05105,1.0512,1.0507,1.05075,132900000.0
2009-12-02 22:40:00,1.05075,1.05095,1.05075,1.0509,156500000.0
2009-12-02 22:41:00,1.0509,1.05095,1.05045,1.05045,352600000.0
2009-12-02 22:42:00,1.05045,1.0509,1.05045,1.0508,288700000.0
2009-12-02 22:43:00,1.05075,1.05075,1.0506,1.0506,72900000.0
2009-12-02 22:44:00,1.0506,1.0506,1.05025,1.05045,186000000.0
2009-12-02 22:45:00,1.05045,1.05055,1.05035,1.05055,251700000.0
2009-12-02 22:46:00,1.0505,1.05065,1.0505,1.0505,100600000.0
2009-12-02 22:47:00,1.0505,1.05055,1.05035,1.05035,73600000.0
2009-12-02 22:48:00,1.05035,1.0505,1.05015,1.0504,102400000.0
2009-12-02 22:49:00,1.0505,1.05055,1.05045,1.0505,127600000.0
2009-12-02 22:50:00,1.0505,1.05055,1.05035,1.05045,352200000.0
2009-12-02 22:51:00,1.05045,1.05055,1.0504,1.05045,159100000.0
2009-12-02 22:52:00,1.05035,1.05045,1.05035,1.05045,61900000.0
2009-12-02 22:53:00,1.05045,1.05055,1.0502,1.0504,162200000.0
2009-12-02 22:54:00,1.05035,1.0506,1.05035,1.05045,139900000.0
2009-12-02 22:55:00,1.05045,1.05045,1.0504,1.0504,17400000.0
2009-12-02 22:56:00,1.05035,1.05045,1.05035,1.0504,108400000.0
2009-12-02 22:57:00,1.05045,1.05045,1.05035,1.0504,168000000.0
2009-12-02 22:58:00,1.05045,1.05045,1.05015,1.0502,259600000.0
2009-12-02 22:59:00,1.0503,1.05035,1.0501,1.0501,90800000.0
2009-12-02 23:00:00,1.05015,1.05045,1.05005,1.05035,106900000.0
2009-12-02 23:01:00,1.0504,1.0504,1.05025,1.05035,28800000.0
2009-12-02 23:02:00,1.0504,1.05065,1.0504,1.05055,131100000.0
2009-12-02 23:03:00,1.05055,1.0509,1.05055,1.0509,82900000.0
2009-12-02 23:04:00,1.0509,1.0509,1.0506,1.05085,82600000.0
2009-12-02 23:05:00,1.05085,1.0509,1.0506,1.0508,49100000.0
2009-12-02 23:06:00,1.0508,1.05095,1.0507,1.05095,90600000.0
2009-12-02 23:07:00,1.05095,1.05115,1.0508,1.0508,107400000.0
2009-12-02 23:08:00,1.0508,1.0508,1.0508,1.0508,32800000.0
2009-12-02 23:09:00,1.0508,1.05085,1.0508,1.05085,27400000.0
2009-12-02 23:10:00,1.05075,1.0511,1.0507,1.05105,198600000.0
2009-12-02 23:11:00,1.051,1.0511,1.0507,1.0511,92500000.0
2009-12-02 23:12:00,1.0511,1.0513,1.0508,1.0511,189500000.0
2009-12-02 23:13:00,1.0511,1.05125,1.0509,1.05125,83200000.0
2009-12-02 23:14:00,1.0512,1.05145,1.05105,1.05115,147400000.0
2009-12-02 23:15:00,1.05125,1.05145,1.051,1.05105,175400000.0
2009-12-02 23:16:00,1.05105,1.05105,1.0508,1.05085,62200000.0
2009-12-02 23:17:00,1.05075,1.05095,1.05075,1.0509,27600000.0
2009-12-02 23:18:00,1.05085,1.05085,1.0506,1.0507,74600000.0
2009-12-02 23:19:00,1.0508,1.0508,1.0508,1.0508,2400000.0
2009-12-02 23:20:00,1.0508,1.0508,1.05065,1.05075,41600000.0
2009-12-02 23:21:00,1.05075,1.05085,1.05065,1.05085,46800000.0
2009-12-02 23:22:00,1.05085,1.05085,1.05085,1.05085,21300000.0
2009-12-02 23:23:00,1.05095,1.05095,1.05085,1.05085,57400000.0
2009-12-02 23:24:00,1.05085,1.05085,1.0506,1.05085,152000000.0
2009-12-02 23:25:00,1.0509,1.0511,1.0509,1.05095,234200000.0
2009-12-02 23:26:00,1.05095,1.05105,1.0508,1.051,40200000.0
2009-12-02 23:27:00,1.05085,1.051,1.05085,1.0509,40000000.0
2009-12-02 23:28:00,1.05095,1.05095,1.05095,1.05095,20800000.0
2009-12-02 23:29:00,1.0512,1.05145,1.05105,1.0514,159499999.0
2009-12-02 23:30:00,1.0514,1.0514,1.05095,1.0511,304700000.0
2009-12-02 23:31:00,1.0511,1.05125,1.05105,1.05125,32300000.0
2009-12-02 23:32:00,1.05125,1.05125,1.05075,1.05085,131400000.0
2009-12-02 23:33:00,1.05085,1.05085,1.0508,1.05085,42700000.0
2009-12-02 23:34:00,1.05085,1.05095,1.05085,1.05095,43200000.0
2009-12-02 23:35:00,1.05095,1.0511,1.05095,1.0511,59400000.0
2009-12-02 23:36:00,1.05115,1.05115,1.05095,1.05105,57600000.0
2009-12-02 23:37:00,1.05105,1.05105,1.05105,1.05105,16000000.0
2009-12-02 23:38:00,1.0511,1.05135,1.0511,1.05115,27400000.0
2009-12-02 23:39:00,1.05115,1.05115,1.0511,1.0511,17000000.0
2009-12-02 23:40:00,1.0511,1.05115,1.05105,1.05105,23600000.0
2009-12-02 23:41:00,1.05098,1.05098,1.05069,1.05091,29800000.0
2009-12-02 23:42:00,1.05105,1.0512,1.051,1.051,15200000.0
2009-12-02 23:43:00,1.05115,1.05125,1.0509,1.0509,66000000.0
2009-12-02 23:44:00,1.0509,1.05095,1.05085,1.05095,33400000.0
2009-12-02 23:45:00,1.051,1.051,1.0509,1.05095,82200000.0
2009-12-02 23:46:00,1.05095,1.05095,1.05095,1.05095,26400000.0
2009-12-02 23:47:00,1.05095,1.05095,1.0509,1.05095,53600000.0
2009-12-02 23:48:00,1.05095,1.05095,1.0508,1.05085,59400000.0
2009-12-02 23:49:00,1.05075,1.051,1.05075,1.05095,142600000.0
2009-12-02 23:50:00,1.051,1.05115,1.05085,1.05085,29700000.0
2009-12-02 23:51:00,1.05095,1.05115,1.05095,1.05095,35200000.0
2009-12-02 23:52:00,1.051,1.051,1.05095,1.051,22800000.0
2009-12-02 23:53:00,1.05095,1.05095,1.05085,1.05085,69500000.0
2009-12-02 23:54:00,1.05085,1.0509,1.05085,1.0509,17600000.0
2009-12-02 23:55:00,1.0509,1.05095,1.05085,1.05085,81400000.0
2009-12-02 23:56:00,1.05085,1.05085,1.05085,1.05085,22400000.0
2009-12-02 23:57:00,1.05085,1.05105,1.05065,1.051,60900000.0
2009-12-02 23:58:00,1.05095,1.051,1.0508,1.0508,24000000.0
2009-12-02 23:59:00,1.0508,1.05085,1.0507,1.05085,10600000.0
2009-12-03 00:00:00,1.05085,1.0509,1.05085,1.0509,2000000.0
2009-12-03 00:01:00,1.05065,1.05075,1.05065,1.05068,11200000.0
2009-12-03 00:02:00,1.0509,1.05105,1.0509,1.051,22400000.0
2009-12-03 00:03:00,1.051,1.05125,1.0509,1.0509,3000000.0
2009-12-03 00:04:00,1.05084,1.05084,1.05084,1.05084,3200000.0
2009-12-03 00:05:00,1.051,1.0511,1.0506,1.0506,15600000.0
2009-12-03 00:06:00,1.0506,1.051,1.0506,1.05075,20800000.0
2009-12-03 00:07:00,1.0508,1.0508,1.0508,1.0508,1000000.0
2009-12-03 00:08:00,1.05059,1.05069,1.05059,1.05062,16800000.0
2009-12-03 00:09:00,1.0508,1.05085,1.0508,1.05085,5800000.0
2009-12-03 00:10:00,1.05043,1.05074,1.05043,1.05068,35600000.0
2009-12-03 00:11:00,1.05085,1.05085,1.05085,1.05085,11000000.0
2009-12-03 00:12:00,1.05085,1.05085,1.05085,1.05085,1700000.0
2009-12-03 00:13:00,1.0509,1.0509,1.05085,1.0509,12100000.0
2009-12-03 00:14:00,1.0509,1.0509,1.0509,1.0509,6400000.0
2009-12-03 00:15:00,1.0509,1.0509,1.05085,1.05085,4100000.0
2009-12-03 00:16:00,1.05077,1.05082,1.05067,1.0507,83800000.0
2009-12-03 00:17:00,1.051,1.05135,1.05085,1.05135,20200000.0
2009-12-03 00:18:00,1.05135,1.05135,1.05085,1.05105,35600000.0
2009-12-03 00:19:00,1.05105,1.05105,1.05085,1.051,44600000.0
2009-12-03 00:20:00,1.051,1.051,1.0508,1.05085,22600000.0
2009-12-03 00:21:00,1.05085,1.0509,1.0508,1.0509,18800000.0
2009-12-03 00:22:00,1.0509,1.0509,1.0508,1.0509,9000000.0
2009-12-03 00:23:00,1.05085,1.0509,1.0508,1.0509,38200000.0
2009-12-03 00:24:00,1.0509,1.05095,1.0509,1.05095,10800000.0
2009-12-03 00:25:00,1.05063,1.0507,1.05063,1.0507,48600002.0
2009-12-03 00:26:00,1.05075,1.05085,1.0506,1.0506,19400000.0
2009-12-03 00:27:00,1.05075,1.0509,1.05075,1.0509,27600000.0
2009-12-03 00:28:00,1.0507,1.05075,1.05056,1.05056,12800000.0
2009-12-03 00:29:00,1.05061,1.05061,1.0504,1.0504,27400000.0
2009-12-03 00:30:00,1.0507,1.05074,1.05063,1.05068,39100000.0
2009-12-03 00:31:00,1.0509,1.0509,1.0509,1.0509,3400000.0
2009-12-03 00:32:00,1.0509,1.0509,1.0507,1.0509,6600000.0
2009-12-03 00:33:00,1.0511,1.05115,1.05085,1.0509,28400000.0
2009-12-03 00:34:00,1.0509,1.05095,1.05075,1.0508,54000000.0
2009-12-03 00:35:00,1.0508,1.0508,1.0508,1.0508,8000000.0
2009-12-03 00:36:00,1.0509,1.05105,1.0509,1.05105,9600000.0
2009-12-03 00:37:00,1.051,1.051,1.05095,1.05095,12100000.0
2009-12-03 00:38:00,1.05066,1.05087,1.05061,1.05087,39400000.0
2009-12-03 00:39:00,1.05106,1.05106,1.05082,1.05087,66700000.0
2009-12-03 00:40:00,1.05095,1.05095,1.05095,1.05095,19200000.0
2009-12-03 00:41:00,1.05095,1.05095,1.05095,1.05095,12800000.0
2009-12-03 00:42:00,1.05095,1.05105,1.05095,1.05105,6400000.0
2009-12-03 00:43:00,1.05095,1.05095,1.05083,1.05084,18500000.0
2009-12-03 00:44:00,1.051,1.051,1.05095,1.05095,14900000.0
2009-12-03 00:45:00,1.05095,1.05095,1.05095,1.05095,4000000.0
2009-12-03 00:46:00,1.05065,1.0509,1.05063,1.05086,45400000.0
2009-12-03 00:47:00,1.05092,1.05093,1.05085,1.05092,8800000.0
2009-12-03 00:48:00,1.05085,1.05097,1.05085,1.05097,17800000.0
2009-12-03 00:49:00,1.05095,1.05095,1.05095,1.05095,10400000.0
2009-12-03 00:50:00,1.05095,1.05095,1.05095,1.05095,11200000.0
2009-12-03 00:51:00,1.0508,1.05091,1.0508,1.05086,41600000.0
2009-12-03 00:52:00,1.0511,1.0511,1.0511,1.0511,3200000.0
2009-12-03 00:53:00,1.051,1.051,1.0509,1.05095,54600000.0
2009-12-03 00:54:00,1.05095,1.05095,1.05095,1.05095,1600000.0
2009-12-03 00:55:00,1.05095,1.05105,1.05095,1.05105,24000000.0
2009-12-03 00:56:00,1.05105,1.05105,1.0509,1.05095,19200000.0
2009-12-03 00:57:00,1.05095,1.05105,1.05095,1.05105,4200000.0
2009-12-03 00:58:00,1.05087,1.05089,1.0508,1.05081,134300000.0
2009-12-03 00:59:00,1.05105,1.05105,1.05105,1.05105,12900000.0
2009-12-03 01:00:00,1.05085,1.0509,1.05085,1.05085,16600000.0
2009-12-03 01:01:00,1.05085,1.051,1.05075,1.051,22900000.0
2009-12-03 01:02:00,1.051,1.051,1.051,1.051,2000000.0
2009-12-03 01:03:00,1.051,1.051,1.051,1.051,1000000.0
2009-12-03 01:04:00,1.05058,1.05079,1.05045,1.05059,133800000.0
2009-12-03 01:05:00,1.051,1.051,1.051,1.051,1500000.0
2009-12-03 01:06:00,1.051,1.051,1.05055,1.0506,13400000.0
2009-12-03 01:07:00,1.0506,1.0507,1.0504,1.05045,34900000.0
2009-12-03 01:08:00,1.05045,1.05055,1.0503,1.05045,118100000.0
2009-12-03 01:09:00,1.05045,1.05045,1.0504,1.0504,33600000.0
2009-12-03 01:10:00,1.0504,1.05045,1.0504,1.05045,31600000.0
2009-12-03 01:11:00,1.05045,1.05045,1.0504,1.0504,6800000.0
2009-12-03 01:12:00,1.0504,1.05045,1.0504,1.05045,16800000.0
2009-12-03 01:13:00,1.05045,1.05045,1.0504,1.0504,21600000.0
2009-12-03 01:14:00,1.0504,1.0504,1.0504,1.0504,31200000.0
2009-12-03 01:15:00,1.0504,1.0504,1.05,1.05005,30200000.0
2009-12-03 01:16:00,1.05005,1.05005,1.05005,1.05005,8200000.0
2009-12-03 01:17:00,1.05,1.05005,1.0499,1.04995,16000000.0
2009-12-03 01:18:00,1.04995,1.05005,1.04985,1.05005,7400000.0
2009-12-03 01:19:00,1.05005,1.05005,1.0497,1.0497,20600000.0
2009-12-03 01:20:00,1.04975,1.04995,1.04955,1.0498,42000000.0
2009-12-03 01:21:00,1.0498,1.0498,1.0493,1.04945,16700000.0
2009-12-03 01:22:00,1.04945,1.04945,1.04935,1.04945,32600000.0
2009-12-03 01:23:00,1.04945,1.04945,1.0492,1.04925,13600000.0
2009-12-03 01:24:00,1.0492,1.0492,1.04915,1.04915,29900000.0
2009-12-03 01:25:00,1.04915,1.0494,1.04915,1.0494,18200000.0
2009-12-03 01:26:00,1.0495,1.04965,1.0493,1.04935,36000000.0
2009-12-03 01:27:00,1.04935,1.04945,1.04935,1.04945,26000000.0
2009-12-03 01:28:00,1.04935,1.04945,1.04935,1.04945,7200000.0
2009-12-03 01:29:00,1.04945,1.04955,1.04945,1.04945,12000000.0
2009-12-03 01:30:00,1.04945,1.04945,1.0492,1.0492,41900000.0
2009-12-03 01:31:00,1.0492,1.0492,1.04885,1.0489,63900000.0
2009-12-03 01:32:00,1.0489,1.04935,1.0489,1.04915,24100000.0
2009-12-03 01:33:00,1.04925,1.0494,1.04925,1.0494,13200000.0
2009-12-03 01:34:00,1.0494,1.04945,1.0494,1.0494,13800000.0
2009-12-03 01:35:00,1.0494,1.0494,1.0493,1.0493,34200000.0
2009-12-03 01:36:00,1.0493,1.0493,1.0488,1.0493,45400000.0
2009-12-03 01:37:00,1.0493,1.0493,1.0493,1.0493,15200000.0
2009-12-03 01:38:00,1.0493,1.0493,1.0493,1.0493,34400000.0
2009-12-03 01:39:00,1.0493,1.04945,1.0493,1.0493,32900000.0
2009-12-03 01:40:00,1.0493,1.04935,1.0493,1.04935,16800000.0
2009-12-03 01:41:00,1.04935,1.0496,1.0492,1.04935,58400000.0
2009-12-03 01:42:00,1.04935,1.04945,1.04935,1.04945,24500000.0
2009-12-03 01:43:00,1.04955,1.0496,1.0494,1.04945,35900000.0
2009-12-03 01:44:00,1.04945,1.04945,1.0493,1.04945,21200000.0
2009-12-03 01:45:00,1.0495,1.0495,1.0495,1.0495,8000000.0
2009-12-03 01:46:00,1.0495,1.0495,1.0495,1.0495,8000000.0
2009-12-03 01:47:00,1.0495,1.0496,1.04945,1.04955,30600000.0
2009-12-03 01:48:00,1.04955,1.04955,1.0493,1.0493,31100000.0
2009-12-03 01:49:00,1.04935,1.0494,1.0493,1.04935,28400000.0
2009-12-03 01:50:00,1.04935,1.04945,1.0492,1.04945,17000000.0
2009-12-03 01:51:00,1.04935,1.0495,1.0493,1.0495,22600000.0
2009-12-03 01:52:00,1.04955,1.04955,1.0495,1.0495,26300000.0
2009-12-03 01:53:00,1.04955,1.04955,1.04945,1.04955,70100000.0
2009-12-03 01:54:00,1.04955,1.04955,1.04955,1.04955,1200000.0
2009-12-03 01:55:00,1.04955,1.04965,1.04955,1.04955,22300000.0
2009-12-03 01:56:00,1.04955,1.04955,1.04945,1.04945,54200000.0
2009-12-03 01:57:00,1.04945,1.04945,1.04945,1.04945,80000000.0
2009-12-03 01:58:00,1.04945,1.04945,1.04945,1.04945,35100000.0
2009-12-03 01:59:00,1.04945,1.04945,1.04915,1.04915,70000000.0
2009-12-03 02:00:00,1.04915,1.04955,1.049,1.04955,74100000.0
2009-12-03 02:01:00,1.04955,1.04965,1.04955,1.04955,79500000.0
2009-12-03 02:02:00,1.04955,1.0496,1.04935,1.04955,77800000.0
2009-12-03 02:03:00,1.04955,1.04955,1.0489,1.0489,55600000.0
2009-12-03 02:04:00,1.0489,1.04905,1.04875,1.049,73800000.0
2009-12-03 02:05:00,1.0489,1.0489,1.04855,1.04855,61600000.0
2009-12-03 02:06:00,1.04845,1.0485,1.04845,1.0485,6400000.0
2009-12-03 02:07:00,1.04855,1.04855,1.04855,1.04855,16100000.0
2009-12-03 02:08:00,1.04835,1.0486,1.04835,1.04855,55800000.0
2009-12-03 02:09:00,1.0486,1.04865,1.04835,1.04835,54900000.0
2009-12-03 02:10:00,1.04825,1.04855,1.04825,1.04855,56800000.0
2009-12-03 02:11:00,1.0487,1.04875,1.04865,1.04875,54000000.0
2009-12-03 02:12:00,1.0487,1.0487,1.04835,1.04835,23500000.0
2009-12-03 02:13:00,1.04835,1.04835,1.04825,1.0483,30400000.0
2009-12-03 02:14:00,1.0483,1.04845,1.0483,1.04845,21400000.0
2009-12-03 02:15:00,1.0484,1.04845,1.0484,1.04845,12800000.0
2009-12-03 02:16:00,1.0484,1.0484,1.0484,1.0484,3200000.0
2009-12-03 02:17:00,1.0484,1.0484,1.0483,1.0483,17900000.0
2009-12-03 02:18:00,1.0483,1.0484,1.0482,1.0483,99100000.0
2009-12-03 02:19:00,1.0483,1.0483,1.04825,1.04825,34300000.0
2009-12-03 02:20:00,1.04825,1.0483,1.0482,1.04825,37200000.0
2009-12-03 02:21:00,1.04825,1.04825,1.0482,1.04825,18200000.0
2009-12-03 02:22:00,1.04825,1.04825,1.0482,1.0482,25000000.0
2009-12-03 02:23:00,1.0482,1.0485,1.0482,1.0484,100800000.0
2009-12-03 02:24:00,1.04845,1.0486,1.0483,1.0486,61600000.0
2009-12-03 02:25:00,1.04845,1.0485,1.0484,1.0485,22800000.0
2009-12-03 02:26:00,1.0485,1.04855,1.0485,1.04855,14400000.0
2009-12-03 02:27:00,1.0486,1.0487,1.0485,1.0487,18200000.0
2009-12-03 02:28:00,1.0486,1.0487,1.0486,1.0487,22400000.0
2009-12-03 02:29:00,1.04865,1.04865,1.04855,1.04855,148000000.0
2009-12-03 02:30:00,1.0485,1.0485,1.04795,1.04845,224000000.0
2009-12-03 02:31:00,1.04845,1.04885,1.04835,1.04875,110100000.0
2009-12-03 02:32:00,1.04875,1.04895,1.04875,1.0489,31300000.0
2009-12-03 02:33:00,1.04895,1.04905,1.04895,1.04895,19200000.0
2009-12-03 02:34:00,1.04895,1.04895,1.04885,1.04885,20800000.0
2009-12-03 02:35:00,1.04885,1.04885,1.04855,1.0486,62600000.0
2009-12-03 02:36:00,1.0486,1.0486,1.0485,1.0485,25600000.0
2009-12-03 02:37:00,1.0485,1.049,1.04845,1.0489,52700000.0
2009-12-03 02:38:00,1.0489,1.0489,1.04885,1.04885,19300000.0
2009-12-03 02:39:00,1.0488,1.049,1.0488,1.049,14600000.0
2009-12-03 02:40:00,1.04895,1.049,1.0489,1.0489,67200000.0
2009-12-03 02:41:00,1.04885,1.04885,1.04875,1.04875,48000000.0
2009-12-03 02:42:00,1.04875,1.04885,1.04875,1.04885,24000000.0
2009-12-03 02:43:00,1.04885,1.04895,1.04875,1.0489,57100000.0
2009-12-03 02:44:00,1.04895,1.04895,1.04875,1.0488,16000000.0
2009-12-03 02:45:00,1.0488,1.0489,1.0488,1.0489,39900000.0
2009-12-03 02:46:00,1.0489,1.04905,1.0488,1.04905,47800000.0
2009-12-03 02:47:00,1.04905,1.04905,1.049,1.049,30500000.0
2009-12-03 02:48:00,1.049,1.049,1.04875,1.04875,49400000.0
2009-12-03 02:49:00,1.04875,1.04875,1.04875,1.04875,9600000.0
2009-12-03 02:50:00,1.04875,1.04875,1.04875,1.04875,19200000.0
2009-12-03 02:51:00,1.0487,1.049,1.04855,1.049,163200000.0
2009-12-03 02:52:00,1.04905,1.04925,1.049,1.0492,50900000.0
2009-12-03 02:53:00,1.0492,1.0492,1.0491,1.04915,32800000.0
2009-12-03 02:54:00,1.04915,1.04915,1.0487,1.049,81200000.0
2009-12-03 02:55:00,1.04885,1.04905,1.04875,1.04875,95900000.0
2009-12-03 02:56:00,1.04875,1.04875,1.0485,1.0485,27200000.0
2009-12-03 02:57:00,1.0486,1.0488,1.0486,1.0488,57200000.0
2009-12-03 02:58:00,1.0488,1.04905,1.0488,1.04905,43000000.0
2009-12-03 02:59:00,1.04905,1.04915,1.04905,1.04915,39200000.0
2009-12-03 03:00:00,1.0492,1.0492,1.04905,1.0491,44800000.0
2009-12-03 03:01:00,1.049,1.04915,1.049,1.04915,51200000.0
2009-12-03 03:02:00,1.04915,1.04925,1.04905,1.0492,85400000.0
2009-12-03 03:03:00,1.04915,1.04915,1.04915,1.04915,1600000.0
2009-12-03 03:04:00,1.04915,1.04915,1.04915,1.04915,16000000.0
2009-12-03 03:05:00,1.04915,1.04935,1.04915,1.0492,74600000.0
2009-12-03 03:06:00,1.0492,1.0493,1.0492,1.0493,36800000.0
2009-12-03 03:07:00,1.0493,1.0493,1.0493,1.0493,9600000.0
2009-12-03 03:08:00,1.04935,1.04945,1.04935,1.04945,33400000.0
2009-12-03 03:09:00,1.0495,1.0499,1.0495,1.0497,48400000.0
2009-12-03 03:10:00,1.0497,1.04975,1.0496,1.04965,105600000.0
2009-12-03 03:11:00,1.0497,1.0497,1.0497,1.0497,11200000.0
2009-12-03 03:12:00,1.0497,1.0497,1.0496,1.04965,33600000.0
2009-12-03 03:13:00,1.04965,1.0497,1.04965,1.04965,17600000.0
2009-12-03 03:14:00,1.0497,1.04975,1.04965,1.0497,32000000.0
2009-12-03 03:15:00,1.0497,1.05005,1.0497,1.0498,154400001.0
2009-12-03 03:16:00,1.04975,1.0498,1.0497,1.0498,36800000.0
2009-12-03 03:17:00,1.0498,1.0499,1.0498,1.0499,28800000.0
2009-12-03 03:18:00,1.0499,1.04995,1.0498,1.0498,42300000.0
2009-12-03 03:19:00,1.04985,1.0502,1.04985,1.0501,19600000.0
2009-12-03 03:20:00,1.0501,1.0501,1.0499,1.04995,54300000.0
2009-12-03 03:21:00,1.04995,1.05005,1.04995,1.04995,40400000.0
2009-12-03 03:22:00,1.05,1.05,1.04995,1.05,20200000.0
2009-12-03 03:23:00,1.05,1.05,1.04995,1.04995,5200000.0
2009-12-03 03:24:00,1.05,1.05,1.05,1.05,4000000.0
2009-12-03 03:25:00,1.04995,1.05,1.0499,1.05,61600000.0
2009-12-03 03:26:00,1.04995,1.04995,1.04995,1.04995,6400000.0
2009-12-03 03:27:00,1.04995,1.05,1.0499,1.05,9600000.0
2009-12-03 03:28:00,1.05,1.05,1.05,1.05,29800000.0
2009-12-03 03:29:00,1.05,1.05005,1.04995,1.04995,29400000.0
2009-12-03 03:30:00,1.05005,1.05005,1.04965,1.04975,54100000.0
2009-12-03 03:31:00,1.04975,1.0498,1.04955,1.04975,76100000.0
2009-12-03 03:32:00,1.04975,1.04975,1.04965,1.0497,35500000.0
2009-12-03 03:33:00,1.0497,1.0498,1.04965,1.04965,25600000.0
2009-12-03 03:34:00,1.04965,1.04975,1.04965,1.0497,16300000.0
2009-12-03 03:35:00,1.0497,1.04975,1.0497,1.04975,4800000.0
2009-12-03 03:36:00,1.0498,1.0498,1.0498,1.0498,1600000.0
2009-12-03 03:37:00,1.04975,1.04975,1.04975,1.04975,12800000.0
2009-12-03 03:38:00,1.04975,1.04975,1.04975,1.04975,8000000.0
2009-12-03 03:39:00,1.04975,1.04975,1.04965,1.04975,21300000.0
2009-12-03 03:40:00,1.04975,1.04975,1.04965,1.04965,19600000.0
2009-12-03 03:41:00,1.04965,1.04965,1.0493,1.0494,69200000.0
2009-12-03 03:42:00,1.0493,1.0495,1.0493,1.0495,22600000.0
2009-12-03 03:43:00,1.04945,1.04945,1.0493,1.0494,31400000.0
2009-12-03 03:44:00,1.0494,1.04945,1.0491,1.0492,37800000.0
2009-12-03 03:45:00,1.0492,1.04945,1.04915,1.0492,47000000.0
2009-12-03 03:46:00,1.0492,1.0492,1.04905,1.0491,33200000.0
2009-12-03 03:47:00,1.04905,1.04915,1.04905,1.04905,24400000.0
2009-12-03 03:48:00,1.0491,1.0492,1.049,1.0492,27300000.0
2009-12-03 03:49:00,1.04925,1.04945,1.04925,1.04945,22100000.0
2009-12-03 03:50:00,1.04945,1.0496,1.04935,1.04955,129700000.0
2009-12-03 03:51:00,1.04955,1.04955,1.04955,1.04955,21100000.0
2009-12-03 03:52:00,1.04955,1.04955,1.04935,1.0495,77800000.0
2009-12-03 03:53:00,1.04945,1.04945,1.0494,1.0494,47300000.0
2009-12-03 03:54:00,1.04945,1.04945,1.0494,1.0494,23700000.0
2009-12-03 03:55:00,1.0494,1.04955,1.04935,1.04955,80600000.0
2009-12-03 03:56:00,1.04955,1.04955,1.0495,1.04955,130100000.0
2009-12-03 03:57:00,1.04955,1.04955,1.0495,1.04955,97200000.0
2009-12-03 03:58:00,1.04955,1.04955,1.0494,1.04945,20200000.0
2009-12-03 03:59:00,1.04945,1.04955,1.04945,1.04955,13800000.0
2009-12-03 04:00:00,1.04955,1.0499,1.04955,1.04985,41000000.0
2009-12-03 04:01:00,1.0499,1.05,1.0499,1.04995,6400000.0
2009-12-03 04:02:00,1.05,1.05025,1.04985,1.04985,58900000.0
2009-12-03 04:03:00,1.0498,1.0498,1.0494,1.0495,55200000.0
2009-12-03 04:04:00,1.0495,1.04965,1.0489,1.04925,69100000.0
2009-12-03 04:05:00,1.0493,1.0493,1.04925,1.04925,4800000.0
2009-12-03 04:06:00,1.0493,1.0494,1.0493,1.0494,10000000.0
2009-12-03 04:07:00,1.04915,1.0493,1.04915,1.0493,21600000.0
2009-12-03 04:08:00,1.0493,1.0493,1.0492,1.0493,14400000.0
2009-12-03 04:09:00,1.04935,1.04935,1.0492,1.0492,17400000.0
2009-12-03 04:10:00,1.04915,1.04925,1.04915,1.04915,18900000.0
2009-12-03 04:11:00,1.0492,1.0493,1.0492,1.0493,5000000.0
2009-12-03 04:12:00,1.0492,1.04935,1.0492,1.04925,19700000.0
2009-12-03 04:13:00,1.04925,1.04925,1.04925,1.04925,6600000.0
2009-12-03 04:14:00,1.04935,1.04935,1.0492,1.0492,20700000.0
2009-12-03 04:15:00,1.0492,1.04925,1.0492,1.04925,3200000.0
2009-12-03 04:16:00,1.04925,1.04925,1.04925,1.04925,1700000.0
2009-12-03 04:17:00,1.0493,1.04935,1.04915,1.04915,9500000.0
2009-12-03 04:18:00,1.04925,1.0494,1.04925,1.0494,20900000.0
2009-12-03 04:19:00,1.0494,1.0494,1.0494,1.0494,8000000.0
2009-12-03 04:20:00,1.0493,1.04935,1.04925,1.04925,22000000.0
2009-12-03 04:21:00,1.04925,1.04945,1.04925,1.04945,16500000.0
2009-12-03 04:22:00,1.04945,1.0495,1.04945,1.04945,40500000.0
2009-12-03 04:23:00,1.04945,1.04945,1.04925,1.0493,40400000.0
2009-12-03 04:24:00,1.0493,1.0493,1.0493,1.0493,7400000.0
2009-12-03 04:25:00,1.0493,1.0493,1.0492,1.0493,160500000.0
2009-12-03 04:26:00,1.0493,1.0495,1.0493,1.0494,48700000.0
2009-12-03 04:27:00,1.0494,1.0494,1.04935,1.04935,12900000.0
2009-12-03 04:28:00,1.04935,1.04945,1.04935,1.04945,53100000.0
2009-12-03 04:29:00,1.0495,1.0495,1.04945,1.0495,27100000.0
2009-12-03 04:30:00,1.0495,1.04955,1.0495,1.04955,29400000.0
2009-12-03 04:31:00,1.04955,1.04955,1.04925,1.04925,51000000.0
2009-12-03 04:32:00,1.04925,1.0493,1.0492,1.0493,49900000.0
2009-12-03 04:33:00,1.0493,1.0494,1.04925,1.0494,22400000.0
2009-12-03 04:34:00,1.0494,1.0494,1.04935,1.04935,6400000.0
2009-12-03 04:35:00,1.04935,1.04945,1.0493,1.0493,35600000.0
2009-12-03 04:36:00,1.04925,1.04925,1.0492,1.0492,17600000.0
2009-12-03 04:37:00,1.04925,1.04925,1.04915,1.04915,19200000.0
2009-12-03 04:38:00,1.04915,1.04915,1.0491,1.0491,11400000.0
2009-12-03 04:39:00,1.0491,1.0491,1.0491,1.0491,14400000.0
2009-12-03 04:40:00,1.04883,1.04883,1.04858,1.04881,302100000.0
2009-12-03 04:41:00,1.04885,1.04895,1.0486,1.04895,190500000.0
2009-12-03 04:42:00,1.0491,1.0491,1.04895,1.049,27900000.0
2009-12-03 04:43:00,1.049,1.04905,1.049,1.049,24000000.0
2009-12-03 04:44:00,1.049,1.049,1.04895,1.04895,12800000.0
2009-12-03 04:45:00,1.04885,1.04885,1.04855,1.04855,75100000.0
2009-12-03 04:46:00,1.04865,1.04865,1.04835,1.04835,54200000.0
2009-12-03 04:47:00,1.04835,1.0486,1.04825,1.04835,57400000.0
2009-12-03 04:48:00,1.04835,1.04845,1.04835,1.04845,71900000.0
2009-12-03 04:49:00,1.04845,1.0485,1.04845,1.0485,62400000.0
2009-12-03 04:50:00,1.0485,1.04855,1.0485,1.0485,16000000.0
2009-12-03 04:51:00,1.0485,1.0485,1.04845,1.04845,17800000.0
2009-12-03 04:52:00,1.04845,1.04855,1.04845,1.04855,38000000.0
2009-12-03 04:53:00,1.0485,1.04855,1.04845,1.04845,19300000.0
2009-12-03 04:54:00,1.04845,1.04845,1.04845,1.04845,6800000.0
2009-12-03 04:55:00,1.04845,1.0487,1.04845,1.04865,89800000.0
2009-12-03 04:56:00,1.04865,1.0487,1.04865,1.0487,34700000.0
2009-12-03 04:57:00,1.0487,1.04885,1.0487,1.04885,44000000.0
2009-12-03 04:58:00,1.04885,1.04905,1.04885,1.04905,39000000.0
2009-12-03 04:59:00,1.04905,1.04905,1.04895,1.04895,7400000.0
2009-12-03 05:00:00,1.04895,1.04895,1.04885,1.04885,33800000.0
2009-12-03 05:01:00,1.04885,1.04885,1.0486,1.04865,103300000.0
2009-12-03 05:02:00,1.04865,1.04865,1.04865,1.04865,40000000.0
2009-12-03 05:03:00,1.04865,1.04865,1.0486,1.04865,56800000.0
2009-12-03 05:04:00,1.04865,1.0487,1.04865,1.0487,24000000.0
2009-12-03 05:05:00,1.0487,1.0487,1.04865,1.04865,22800000.0
2009-12-03 05:06:00,1.04875,1.04875,1.04875,1.04875,38400000.0
2009-12-03 05:07:00,1.04841,1.04869,1.04838,1.04869,106600000.0
2009-12-03 05:08:00,1.04867,1.04867,1.04822,1.04841,276800000.0
2009-12-03 05:09:00,1.04875,1.04875,1.04875,1.04875,19600000.0
2009-12-03 05:10:00,1.04875,1.04875,1.0487,1.04875,26300000.0
2009-12-03 05:11:00,1.0487,1.0487,1.0485,1.04855,42800000.0
2009-12-03 05:12:00,1.04865,1.04865,1.04845,1.04855,24200000.0
2009-12-03 05:13:00,1.04855,1.04855,1.04845,1.04845,21900000.0
2009-12-03 05:14:00,1.0486,1.0486,1.0485,1.0485,16100000.0
2009-12-03 05:15:00,1.0485,1.04865,1.0485,1.04865,54000000.0
2009-12-03 05:16:00,1.04865,1.04875,1.04865,1.04875,32600000.0
2009-12-03 05:17:00,1.04875,1.0488,1.04875,1.0488,5000000.0
2009-12-03 05:18:00,1.04875,1.04875,1.04875,1.04875,7000000.0
2009-12-03 05:19:00,1.04831,1.0486,1.04831,1.04838,247900000.0
2009-12-03 05:20:00,1.0483,1.04859,1.0483,1.04843,157700000.0
2009-12-03 05:21:00,1.04875,1.04875,1.0486,1.04865,26900000.0
2009-12-03 05:22:00,1.0487,1.0487,1.0486,1.0486,15900000.0
2009-12-03 05:23:00,1.04855,1.0486,1.0485,1.0485,20600000.0
2009-12-03 05:24:00,1.0485,1.0486,1.0485,1.0485,20400000.0
2009-12-03 05:25:00,1.04855,1.04855,1.04845,1.04845,56700000.0
2009-12-03 05:26:00,1.04845,1.04855,1.0483,1.04855,61400000.0
2009-12-03 05:27:00,1.04855,1.04855,1.0483,1.0485,78600000.0
2009-12-03 05:28:00,1.04845,1.04845,1.0483,1.04835,27900000.0
2009-12-03 05:29:00,1.04835,1.04845,1.04835,1.04845,35600000.0
2009-12-03 05:30:00,1.04845,1.04845,1.0484,1.0484,4200000.0
2009-12-03 05:31:00,1.0484,1.0484,1.04835,1.04835,37000000.0
2009-12-03 05:32:00,1.04835,1.04845,1.04835,1.0484,46100000.0
2009-12-03 05:33:00,1.0484,1.0484,1.04835,1.0484,21700000.0
2009-12-03 05:34:00,1.0484,1.0484,1.0484,1.0484,4800000.0
2009-12-03 05:35:00,1.0484,1.04845,1.0484,1.04845,20000000.0
2009-12-03 05:36:00,1.04845,1.0485,1.04845,1.0485,65100000.0
2009-12-03 05:37:00,1.0486,1.049,1.0485,1.04885,67800000.0
2009-12-03 05:38:00,1.04885,1.04885,1.0488,1.0488,24000000.0
2009-12-03 05:39:00,1.0488,1.0489,1.0488,1.0489,21600000.0
2009-12-03 05:40:00,1.0489,1.04895,1.0488,1.0488,24000000.0
2009-12-03 05:41:00,1.0488,1.04895,1.0488,1.0488,19700000.0
2009-12-03 05:42:00,1.04885,1.04885,1.04885,1.04885,10300000.0
2009-12-03 05:43:00,1.04885,1.0489,1.0488,1.0488,32400000.0
2009-12-03 05:44:00,1.0488,1.04885,1.0488,1.04885,10800000.0
2009-12-03 05:45:00,1.04885,1.04885,1.04885,1.04885,2000000.0
2009-12-03 05:46:00,1.04885,1.0489,1.0488,1.04885,20900000.0
2009-12-03 05:47:00,1.04885,1.049,1.04885,1.049,38100000.0
2009-12-03 05:48:00,1.04905,1.04905,1.049,1.04905,15800000.0
2009-12-03 05:49:00,1.049,1.04905,1.049,1.049,18600000.0
2009-12-03 05:50:00,1.049,1.049,1.04885,1.04885,58700000.0
2009-12-03 05:51:00,1.04885,1.04885,1.04885,1.04885,7200000.0
2009-12-03 05:52:00,1.0488,1.0488,1.04845,1.0486,17800000.0
2009-12-03 05:53:00,1.0486,1.0486,1.0486,1.0486,14400000.0
2009-12-03 05:54:00,1.0486,1.04875,1.04855,1.04855,36900000.0
2009-12-03 05:55:00,1.0486,1.0486,1.04855,1.0486,11500000.0
2009-12-03 05:56:00,1.04855,1.04855,1.04815,1.0484,52300000.0
2009-12-03 05:57:00,1.0483,1.04835,1.0483,1.04835,8000000.0
2009-12-03 05:58:00,1.0484,1.0484,1.04835,1.0484,14200000.0
2009-12-03 05:59:00,1.0484,1.0484,1.0484,1.0484,3400000.0
2009-12-03 06:00:00,1.0484,1.04845,1.0484,1.04845,10400000.0
2009-12-03 06:01:00,1.04845,1.04845,1.0484,1.0484,7100000.0
2009-12-03 06:02:00,1.0484,1.0484,1.04835,1.04835,26400000.0
2009-12-03 06:03:00,1.04835,1.04835,1.04835,1.04835,3200000.0
2009-12-03 06:04:00,1.0484,1.0485,1.0484,1.0485,8800000.0
2009-12-03 06:05:00,1.04855,1.0489,1.04855,1.0489,71900000.0
2009-12-03 06:06:00,1.0489,1.04895,1.04885,1.0489,21800000.0
2009-12-03 06:07:00,1.0489,1.0492,1.0489,1.0492,30600000.0
2009-12-03 06:08:00,1.0492,1.0493,1.0492,1.0493,24000000.0
2009-12-03 06:09:00,1.04935,1.04935,1.04925,1.04925,12200000.0
2009-12-03 06:10:00,1.04925,1.04935,1.04925,1.0493,17000000.0
2009-12-03 06:11:00,1.0493,1.04955,1.0492,1.0495,86900000.0
2009-12-03 06:12:00,1.0495,1.0496,1.04945,1.04955,35600000.0
2009-12-03 06:13:00,1.0495,1.0495,1.04945,1.0495,20800000.0
2009-12-03 06:14:00,1.0495,1.04975,1.0495,1.0497,35600000.0
2009-12-03 06:15:00,1.0497,1.04995,1.0497,1.0499,64200000.0
2009-12-03 06:16:00,1.0499,1.0499,1.0499,1.0499,16000000.0
2009-12-03 06:17:00,1.04965,1.0498,1.04965,1.04972,257599998.0
2009-12-03 06:18:00,1.0499,1.04995,1.0499,1.04995,21100000.0
2009-12-03 06:19:00,1.04975,1.04975,1.0497,1.0497,22400000.0
2009-12-03 06:20:00,1.0497,1.0497,1.0497,1.0497,16000000.0
2009-12-03 06:21:00,1.0497,1.0497,1.0497,1.0497,8000000.0
2009-12-03 06:22:00,1.0497,1.0497,1.0497,1.0497,4800000.0
2009-12-03 06:23:00,1.04955,1.04955,1.04955,1.04955,4800000.0
2009-12-03 06:24:00,1.04955,1.04965,1.04955,1.04965,16000000.0
2009-12-03 06:25:00,1.0497,1.0497,1.04965,1.0497,4800000.0
2009-12-03 06:26:00,1.0497,1.0497,1.0494,1.04955,70900000.0
2009-12-03 06:27:00,1.0496,1.0496,1.0493,1.0493,30800000.0
2009-12-03 06:28:00,1.0493,1.04935,1.0493,1.0493,12800000.0
2009-12-03 06:29:00,1.0493,1.0493,1.04925,1.04925,9600000.0
2009-12-03 06:30:00,1.04925,1.04925,1.04905,1.0491,17600000.0
2009-12-03 06:31:00,1.0491,1.0491,1.04895,1.04905,48000000.0
2009-12-03 06:32:00,1.0491,1.0491,1.0491,1.0491,1600000.0
2009-12-03 06:33:00,1.0491,1.0491,1.04905,1.0491,32000000.0
2009-12-03 06:34:00,1.0491,1.0491,1.04905,1.04905,24000000.0
2009-12-03 06:35:00,1.04905,1.04905,1.04905,1.04905,27200000.0
2009-12-03 06:36:00,1.0491,1.04915,1.0491,1.04915,12800000.0
2009-12-03 06:37:00,1.04915,1.0492,1.04915,1.04915,12800000.0
2009-12-03 06:38:00,1.0492,1.0492,1.0492,1.0492,3200000.0
2009-12-03 06:39:00,1.0492,1.04925,1.0492,1.04925,16800000.0
2009-12-03 06:40:00,1.04925,1.04925,1.04925,1.04925,4800000.0
2009-12-03 06:41:00,1.04925,1.04925,1.04925,1.04925,11200000.0
2009-12-03 06:42:00,1.04925,1.04925,1.04915,1.04925,25600000.0
2009-12-03 06:43:00,1.04925,1.0495,1.04925,1.0495,23100000.0
2009-12-03 06:44:00,1.0496,1.0498,1.0496,1.0498,22400000.0
2009-12-03 06:45:00,1.04975,1.0499,1.04975,1.04985,57000000.0
2009-12-03 06:46:00,1.0499,1.04995,1.0497,1.0497,52200000.0
2009-12-03 06:47:00,1.0497,1.0497,1.04965,1.04965,8000000.0
2009-12-03 06:48:00,1.0497,1.0497,1.0497,1.0497,6400000.0
2009-12-03 06:49:00,1.0497,1.0497,1.0497,1.0497,8000000.0
2009-12-03 06:50:00,1.0497,1.0497,1.0497,1.0497,11200000.0
2009-12-03 06:51:00,1.0497,1.0497,1.0493,1.0493,27800000.0
2009-12-03 06:52:00,1.0493,1.04955,1.04925,1.04955,45300000.0
2009-12-03 06:53:00,1.04955,1.04955,1.04945,1.04955,36800000.0
2009-12-03 06:54:00,1.04955,1.04955,1.04945,1.04945,28900000.0
2009-12-03 06:55:00,1.04945,1.0496,1.04945,1.04955,80700000.0
2009-12-03 06:56:00,1.04955,1.04975,1.04955,1.04975,34800000.0
2009-12-03 06:57:00,1.04975,1.05,1.04975,1.05,53000000.0
2009-12-03 06:58:00,1.05005,1.0501,1.05,1.05005,25800000.0
2009-12-03 06:59:00,1.0501,1.05015,1.05005,1.0501,23300000.0
2009-12-03 07:00:00,1.0502,1.0506,1.0502,1.0506,48800000.0
2009-12-03 07:01:00,1.0502,1.05025,1.05015,1.05025,19200000.0
2009-12-03 07:02:00,1.05035,1.05075,1.05035,1.05035,243500000.0
2009-12-03 07:03:00,1.05035,1.0506,1.05035,1.0506,137700000.0
2009-12-03 07:04:00,1.05055,1.0506,1.05025,1.05025,208900000.0
2009-12-03 07:05:00,1.05025,1.05025,1.0501,1.0501,49800000.0
2009-12-03 07:06:00,1.0501,1.0501,1.05005,1.05005,7100000.0
2009-12-03 07:07:00,1.05,1.05,1.04985,1.04985,13500000.0
2009-12-03 07:08:00,1.05,1.05005,1.04985,1.05005,37600000.0
2009-12-03 07:09:00,1.05015,1.05025,1.05015,1.0502,31200000.0
2009-12-03 07:10:00,1.0502,1.0504,1.0502,1.05035,115700000.0
2009-12-03 07:11:00,1.05045,1.05045,1.05045,1.05045,39100000.0
2009-12-03 07:12:00,1.05045,1.05045,1.05035,1.05035,35800000.0
2009-12-03 07:13:00,1.05035,1.05035,1.05035,1.05035,7200000.0
2009-12-03 07:14:00,1.05035,1.05035,1.0502,1.0502,27000000.0
2009-12-03 07:15:00,1.05025,1.0506,1.05025,1.0506,11600000.0
2009-12-03 07:16:00,1.05065,1.05065,1.05055,1.05055,52100000.0
2009-12-03 07:17:00,1.05055,1.0506,1.05055,1.0506,21600000.0
2009-12-03 07:18:00,1.05045,1.05045,1.05016,1.05029,143000000.0
2009-12-03 07:19:00,1.0506,1.05065,1.0506,1.05065,67700000.0
2009-12-03 07:20:00,1.05065,1.05065,1.05065,1.05065,64200000.0
2009-12-03 07:21:00,1.05065,1.05065,1.05065,1.05065,49500000.0
2009-12-03 07:22:00,1.05065,1.05075,1.05065,1.05065,72100000.0
2009-12-03 07:23:00,1.05065,1.05065,1.05065,1.05065,9000000.0
2009-12-03 07:24:00,1.05065,1.05065,1.0505,1.05055,49000000.0
2009-12-03 07:25:00,1.05055,1.05055,1.05055,1.05055,5800000.0
2009-12-03 07:26:00,1.05018,1.05043,1.05018,1.05043,202300000.0
2009-12-03 07:27:00,1.0505,1.0505,1.05025,1.0503,59500000.0
2009-12-03 07:28:00,1.0503,1.0504,1.05025,1.05035,21000000.0
2009-12-03 07:29:00,1.05035,1.05035,1.05025,1.05025,22300000.0
2009-12-03 07:30:00,1.05025,1.0503,1.05025,1.05025,17600000.0
2009-12-03 07:31:00,1.05025,1.05035,1.05025,1.05035,18400000.0
2009-12-03 07:32:00,1.05045,1.05045,1.05035,1.05045,36200000.0
2009-12-03 07:33:00,1.05045,1.05065,1.0504,1.05065,31200000.0
2009-12-03 07:34:00,1.05075,1.05075,1.05065,1.05065,29100000.0
2009-12-03 07:35:00,1.05075,1.05075,1.05075,1.05075,28800000.0
2009-12-03 07:36:00,1.05075,1.05085,1.05075,1.0508,54600000.0
2009-12-03 07:37:00,1.051,1.051,1.0508,1.0508,27600000.0
2009-12-03 07:38:00,1.05085,1.05095,1.05085,1.0509,56800000.0
2009-12-03 07:39:00,1.05085,1.05085,1.05075,1.05075,73700000.0
2009-12-03 07:40:00,1.05075,1.05075,1.05055,1.0506,69900000.0
2009-12-03 07:41:00,1.05055,1.05055,1.05055,1.05055,79000000.0
2009-12-03 07:42:00,1.05055,1.0507,1.05055,1.0506,59700000.0
2009-12-03 07:43:00,1.0506,1.05065,1.05055,1.0506,81800000.0
2009-12-03 07:44:00,1.05038,1.05043,1.0501,1.0501,129600000.0
2009-12-03 07:45:00,1.0506,1.0506,1.0505,1.05055,50300000.0
2009-12-03 07:46:00,1.0505,1.05055,1.05045,1.05045,21800000.0
2009-12-03 07:47:00,1.05055,1.0506,1.0504,1.0504,34600000.0
2009-12-03 07:48:00,1.05045,1.05045,1.05035,1.05035,36500000.0
2009-12-03 07:49:00,1.05035,1.05045,1.05035,1.05035,29200000.0
2009-12-03 07:50:00,1.05012,1.05021,1.04995,1.05021,171900000.0
2009-12-03 07:51:00,1.05011,1.05023,1.05011,1.05017,80800000.0
2009-12-03 07:52:00,1.05035,1.05035,1.05035,1.05035,5200000.0
2009-12-03 07:53:00,1.05035,1.05035,1.05035,1.05035,3200000.0
2009-12-03 07:54:00,1.05035,1.05035,1.05035,1.05035,1600000.0
2009-12-03 07:55:00,1.05045,1.05045,1.05035,1.05035,5800000.0
2009-12-03 07:56:00,1.05035,1.05045,1.05035,1.05045,2600000.0
2009-12-03 07:57:00,1.05045,1.05055,1.05035,1.05055,168200000.0
2009-12-03 07:58:00,1.05055,1.0508,1.05055,1.0508,89300000.0
2009-12-03 07:59:00,1.0508,1.051,1.0508,1.051,93900000.0
2009-12-03 08:00:00,1.051,1.051,1.05075,1.05075,59500000.0
2009-12-03 08:01:00,1.05075,1.0508,1.05075,1.0508,31300000.0
2009-12-03 08:02:00,1.0508,1.0508,1.0508,1.0508,7200000.0
2009-12-03 08:03:00,1.0508,1.05085,1.0506,1.0506,50300000.0
2009-12-03 08:04:00,1.0506,1.0506,1.05035,1.0504,74300000.0
2009-12-03 08:05:00,1.05035,1.0508,1.05035,1.0508,72500000.0
2009-12-03 08:06:00,1.05085,1.0511,1.05065,1.05065,79300000.0
2009-12-03 08:07:00,1.05065,1.0507,1.05065,1.0507,17300000.0
2009-12-03 08:08:00,1.05075,1.0508,1.05075,1.0508,45800000.0
2009-12-03 08:09:00,1.0508,1.05085,1.05075,1.05085,70000000.0
2009-12-03 08:10:00,1.05085,1.05095,1.05055,1.05065,119600000.0
2009-12-03 08:11:00,1.05065,1.05065,1.0506,1.05065,18800000.0
2009-12-03 08:12:00,1.05065,1.05065,1.0506,1.05065,37800000.0
2009-12-03 08:13:00,1.05065,1.05065,1.0504,1.05045,35400000.0
2009-12-03 08:14:00,1.05045,1.05045,1.0503,1.0503,95300000.0
2009-12-03 08:15:00,1.05035,1.05035,1.05035,1.05035,53600000.0
2009-12-03 08:16:00,1.05035,1.0504,1.05035,1.05035,25900000.0
2009-12-03 08:17:00,1.05035,1.05035,1.04995,1.05,97400000.0
2009-12-03 08:18:00,1.05005,1.05005,1.05,1.05005,58400000.0
2009-12-03 08:19:00,1.0501,1.05015,1.0501,1.0501,28200000.0
2009-12-03 08:20:00,1.0501,1.05015,1.0501,1.05015,16400000.0
2009-12-03 08:21:00,1.05015,1.0502,1.0501,1.0501,44000000.0
2009-12-03 08:22:00,1.0501,1.0501,1.0499,1.0499,62300000.0
2009-12-03 08:23:00,1.0498,1.0498,1.0498,1.0498,1600000.0
2009-12-03 08:24:00,1.0498,1.0498,1.0498,1.0498,11200000.0
2009-12-03 08:25:00,1.0497,1.0497,1.04945,1.04955,48800000.0
2009-12-03 08:26:00,1.04955,1.04955,1.04925,1.04925,85800000.0
2009-12-03 08:27:00,1.04925,1.0496,1.04915,1.04955,66800000.0
2009-12-03 08:28:00,1.04955,1.0497,1.04955,1.04965,42600000.0
2009-12-03 08:29:00,1.04965,1.04965,1.04945,1.04945,44400000.0
2009-12-03 08:30:00,1.04945,1.04955,1.04945,1.04945,63300000.0
2009-12-03 08:31:00,1.04945,1.0495,1.04945,1.0495,40800000.0
2009-12-03 08:32:00,1.0495,1.04965,1.0495,1.04965,5800000.0
2009-12-03 08:33:00,1.04965,1.04965,1.04925,1.04925,24600000.0
2009-12-03 08:34:00,1.0492,1.04925,1.04915,1.0492,48100000.0
2009-12-03 08:35:00,1.0492,1.0493,1.0492,1.0492,19200000.0
2009-12-03 08:36:00,1.0492,1.0492,1.04905,1.0491,34600000.0
2009-12-03 08:37:00,1.04905,1.04905,1.049,1.049,27200000.0
2009-12-03 08:38:00,1.049,1.04925,1.049,1.0492,60000000.0
2009-12-03 08:39:00,1.0492,1.04925,1.049,1.04905,22400000.0
2009-12-03 08:40:00,1.04905,1.04905,1.04905,1.04905,3200000.0
2009-12-03 08:41:00,1.04905,1.04915,1.04905,1.04915,6400000.0
2009-12-03 08:42:00,1.0491,1.04935,1.0491,1.04935,16200000.0
2009-12-03 08:43:00,1.0494,1.0494,1.0492,1.04925,79000000.0
2009-12-03 08:44:00,1.04925,1.04925,1.0492,1.04925,11200000.0
2009-12-03 08:45:00,1.04925,1.04925,1.0492,1.0492,3200000.0
2009-12-03 08:46:00,1.04925,1.04925,1.0492,1.0492,6400000.0
2009-12-03 08:47:00,1.04925,1.04925,1.0491,1.0491,19200000.0
2009-12-03 08:48:00,1.0491,1.0491,1.04905,1.04905,22400000.0
2009-12-03 08:49:00,1.04915,1.04915,1.04905,1.04905,37700000.0
2009-12-03 08:50:00,1.04905,1.0491,1.04905,1.04905,8000000.0
2009-12-03 08:51:00,1.04915,1.04915,1.0491,1.0491,5800000.0
2009-12-03 08:52:00,1.04905,1.04905,1.04875,1.04875,100800000.0
2009-12-03 08:53:00,1.04875,1.04895,1.048,1.04815,97200000.0
2009-12-03 08:54:00,1.0481,1.04835,1.04805,1.04835,44100000.0
2009-12-03 08:55:00,1.04835,1.04835,1.04785,1.04795,68600000.0
2009-12-03 08:56:00,1.04795,1.04795,1.0475,1.04775,131200000.0
2009-12-03 08:57:00,1.04785,1.04795,1.04755,1.04795,69200000.0
2009-12-03 08:58:00,1.04805,1.0485,1.04805,1.0485,105500000.0
2009-12-03 08:59:00,1.0485,1.04855,1.04835,1.04835,75300000.0
2009-12-03 09:00:00,1.04835,1.0489,1.04835,1.0488,82700000.0
2009-12-03 09:01:00,1.0488,1.0488,1.0483,1.0483,50400000.0
2009-12-03 09:02:00,1.0483,1.04835,1.04795,1.04795,77100000.0
2009-12-03 09:03:00,1.04795,1.04795,1.04765,1.04795,68600000.0
2009-12-03 09:04:00,1.04795,1.0483,1.04795,1.0483,64800000.0
2009-12-03 09:05:00,1.0483,1.04865,1.0481,1.0481,87100000.0
2009-12-03 09:06:00,1.04805,1.04815,1.04795,1.04805,89600000.0
2009-12-03 09:07:00,1.04805,1.0484,1.04805,1.0484,120300000.0
2009-12-03 09:08:00,1.0484,1.0484,1.0482,1.0482,98900000.0
2009-12-03 09:09:00,1.0482,1.0482,1.0479,1.0481,117500000.0
2009-12-03 09:10:00,1.0481,1.04835,1.04795,1.04835,112100000.0
2009-12-03 09:11:00,1.04845,1.0488,1.04845,1.04875,115200000.0
2009-12-03 09:12:00,1.04875,1.04875,1.04825,1.04875,141000000.0
2009-12-03 09:13:00,1.04875,1.04875,1.0484,1.0484,63300000.0
2009-12-03 09:14:00,1.04845,1.04855,1.0481,1.0481,63700000.0
2009-12-03 09:15:00,1.04815,1.0483,1.0476,1.0478,81500000.0
2009-12-03 09:16:00,1.04785,1.04805,1.04775,1.04805,116800000.0
2009-12-03 09:17:00,1.0481,1.04845,1.04775,1.04785,285200000.0
2009-12-03 09:18:00,1.04785,1.0482,1.04785,1.04805,117100000.0
2009-12-03 09:19:00,1.04805,1.04805,1.0478,1.04785,100900000.0
2009-12-03 09:20:00,1.04785,1.04805,1.04775,1.04805,41400000.0
2009-12-03 09:21:00,1.04805,1.04805,1.04775,1.04775,89200000.0
2009-12-03 09:22:00,1.04775,1.04775,1.0472,1.0473,214400000.0
2009-12-03 09:23:00,1.04725,1.04725,1.04675,1.0469,143000000.0
2009-12-03 09:24:00,1.0469,1.0469,1.04665,1.04665,105400000.0
2009-12-03 09:25:00,1.04665,1.0469,1.04655,1.04685,155300000.0
2009-12-03 09:26:00,1.0468,1.0468,1.04675,1.04675,61000000.0
2009-12-03 09:27:00,1.04675,1.04715,1.0467,1.0471,139700000.0
2009-12-03 09:28:00,1.0471,1.0472,1.0468,1.04715,114500000.0
2009-12-03 09:29:00,1.04715,1.04715,1.04645,1.04645,143900000.0
2009-12-03 09:30:00,1.04645,1.0466,1.0464,1.0465,85500000.0
2009-12-03 09:31:00,1.0466,1.04675,1.04635,1.0466,273200004.0
2009-12-03 09:32:00,1.04665,1.0471,1.04665,1.0471,112800000.0
2009-12-03 09:33:00,1.0471,1.0472,1.04705,1.04705,79100000.0
2009-12-03 09:34:00,1.04705,1.04735,1.04705,1.04735,60800000.0
2009-12-03 09:35:00,1.04725,1.04725,1.04685,1.0469,81700000.0
2009-12-03 09:36:00,1.04685,1.0469,1.0468,1.04685,37400000.0
2009-12-03 09:37:00,1.0469,1.0469,1.0469,1.0469,17600000.0
2009-12-03 09:38:00,1.04685,1.04685,1.04655,1.04655,84900000.0
2009-12-03 09:39:00,1.0466,1.04665,1.04645,1.0466,90600000.0
2009-12-03 09:40:00,1.0466,1.04675,1.04655,1.04675,94700000.0
2009-12-03 09:41:00,1.04675,1.04675,1.04655,1.04665,50200000.0
2009-12-03 09:42:00,1.04665,1.0468,1.04665,1.0468,43000000.0
2009-12-03 09:43:00,1.04675,1.04675,1.04665,1.0467,52500000.0
2009-12-03 09:44:00,1.0467,1.04725,1.0467,1.04705,176900000.0
2009-12-03 09:45:00,1.04705,1.04705,1.0469,1.0469,46500000.0
2009-12-03 09:46:00,1.0469,1.0469,1.04635,1.04645,104400000.0
2009-12-03 09:47:00,1.04645,1.04655,1.0462,1.04625,109800000.0
2009-12-03 09:48:00,1.0463,1.04645,1.0463,1.0464,82600000.0
2009-12-03 09:49:00,1.0464,1.04645,1.0463,1.04645,52300000.0
2009-12-03 09:50:00,1.0464,1.04645,1.04635,1.04635,81300000.0
2009-12-03 09:51:00,1.04635,1.04635,1.0462,1.0463,91000000.0
2009-12-03 09:52:00,1.0463,1.04645,1.04625,1.04635,244100000.0
2009-12-03 09:53:00,1.04635,1.0464,1.0463,1.04635,83500000.0
2009-12-03 09:54:00,1.04635,1.0467,1.04635,1.04665,139500000.0
2009-12-03 09:55:00,1.04665,1.04665,1.04635,1.04645,105100000.0
2009-12-03 09:56:00,1.04645,1.04665,1.04645,1.0466,33500000.0
2009-12-03 09:57:00,1.0466,1.04665,1.04655,1.04655,53400000.0
2009-12-03 09:58:00,1.04655,1.0467,1.04645,1.04665,118700000.0
2009-12-03 09:59:00,1.04665,1.04685,1.04635,1.04645,132600000.0
2009-12-03 10:00:00,1.04645,1.04675,1.0464,1.04675,88900000.0
2009-12-03 10:01:00,1.04675,1.04695,1.04665,1.04695,101400000.0
2009-12-03 10:02:00,1.04695,1.0471,1.04685,1.04685,76600000.0
2009-12-03 10:03:00,1.0469,1.04705,1.04675,1.04685,82000000.0
2009-12-03 10:04:00,1.04685,1.04735,1.04685,1.04735,72700000.0
2009-12-03 10:05:00,1.04735,1.0474,1.047,1.047,152400000.0
2009-12-03 10:06:00,1.047,1.04705,1.04675,1.04695,79500000.0
2009-12-03 10:07:00,1.047,1.0474,1.04695,1.04735,53400000.0
2009-12-03 10:08:00,1.04735,1.04745,1.04715,1.04745,115300000.0
2009-12-03 10:09:00,1.04745,1.04765,1.04715,1.0473,146900000.0
2009-12-03 10:10:00,1.0473,1.0474,1.04725,1.0473,62600000.0
2009-12-03 10:11:00,1.0473,1.0474,1.0473,1.0474,61900000.0
2009-12-03 10:12:00,1.0474,1.04765,1.0474,1.04765,36400000.0
2009-12-03 10:13:00,1.0477,1.0482,1.0477,1.04785,151200000.0
2009-12-03 10:14:00,1.04785,1.04805,1.0475,1.04805,125300000.0
2009-12-03 10:15:00,1.04805,1.0481,1.04775,1.04775,126200000.0
2009-12-03 10:16:00,1.04775,1.04775,1.04745,1.0475,131400000.0
2009-12-03 10:17:00,1.0475,1.0475,1.0469,1.0469,159100000.0
2009-12-03 10:18:00,1.04705,1.04705,1.04675,1.04685,136300000.0
2009-12-03 10:19:00,1.04685,1.04725,1.04685,1.04725,92700000.0
2009-12-03 10:20:00,1.04725,1.04775,1.04725,1.04765,135600000.0
2009-12-03 10:21:00,1.04765,1.048,1.0476,1.04795,104600000.0
2009-12-03 10:22:00,1.04795,1.04795,1.0475,1.04755,70000000.0
2009-12-03 10:23:00,1.0476,1.0476,1.0475,1.0475,112800000.0
2009-12-03 10:24:00,1.0475,1.0475,1.04745,1.04745,26800000.0
2009-12-03 10:25:00,1.0474,1.0474,1.04705,1.04705,148600000.0
2009-12-03 10:26:00,1.04705,1.04705,1.0467,1.04685,210800000.0
2009-12-03 10:27:00,1.0469,1.0469,1.0465,1.0465,92100000.0
2009-12-03 10:28:00,1.04655,1.04655,1.0462,1.04635,238800000.0
2009-12-03 10:29:00,1.0463,1.0465,1.0463,1.0464,225200000.0
2009-12-03 10:30:00,1.0464,1.0468,1.04635,1.04655,333100000.0
2009-12-03 10:31:00,1.0465,1.0466,1.0465,1.04655,82300000.0
2009-12-03 10:32:00,1.04655,1.04665,1.0464,1.04645,239200000.0
2009-12-03 10:33:00,1.04645,1.0467,1.04645,1.0467,116300000.0
2009-12-03 10:34:00,1.0467,1.0467,1.04655,1.04665,44700000.0
2009-12-03 10:35:00,1.0466,1.0466,1.04645,1.04645,111000000.0
2009-12-03 10:36:00,1.04645,1.04665,1.0463,1.0466,253100000.0
2009-12-03 10:37:00,1.0466,1.04665,1.04655,1.04655,151700000.0
2009-12-03 10:38:00,1.04655,1.04655,1.04615,1.04625,246699999.0
2009-12-03 10:39:00,1.0463,1.04645,1.0462,1.0464,98700000.0
2009-12-03 10:40:00,1.0464,1.04645,1.04625,1.0464,79000000.0
2009-12-03 10:41:00,1.0464,1.04645,1.04635,1.04645,65100000.0
2009-12-03 10:42:00,1.04645,1.04645,1.04635,1.04645,42500000.0
2009-12-03 10:43:00,1.04645,1.0467,1.04645,1.0467,56700000.0
2009-12-03 10:44:00,1.0467,1.04675,1.04655,1.0466,43200000.0
2009-12-03 10:45:00,1.0466,1.04665,1.04645,1.0465,26600000.0
2009-12-03 10:46:00,1.0465,1.0466,1.04645,1.0466,65800000.0
2009-12-03 10:47:00,1.0467,1.047,1.0466,1.04695,111200000.0
2009-12-03 10:48:00,1.047,1.04725,1.04695,1.0472,54400000.0
2009-12-03 10:49:00,1.04715,1.04715,1.047,1.04715,79200000.0
2009-12-03 10:50:00,1.0472,1.0472,1.04705,1.04705,45800000.0
2009-12-03 10:51:00,1.04705,1.0471,1.047,1.0471,106700000.0
2009-12-03 10:52:00,1.04715,1.04715,1.0471,1.0471,51300000.0
2009-12-03 10:53:00,1.04715,1.0474,1.0471,1.0473,102700000.0
2009-12-03 10:54:00,1.0473,1.04745,1.0472,1.04735,194000000.0
2009-12-03 10:55:00,1.04735,1.0474,1.04725,1.04725,244100000.0
2009-12-03 10:56:00,1.04725,1.04725,1.047,1.04715,63400000.0
2009-12-03 10:57:00,1.0473,1.04755,1.0471,1.04755,148600000.0
2009-12-03 10:58:00,1.04755,1.04805,1.0475,1.04805,130500000.0
2009-12-03 10:59:00,1.04805,1.04805,1.0476,1.04765,117000000.0
2009-12-03 11:00:00,1.04765,1.04795,1.04765,1.0479,141600000.0
2009-12-03 11:01:00,1.0479,1.0481,1.0479,1.04805,103500000.0
2009-12-03 11:02:00,1.0481,1.0482,1.04805,1.0482,33100000.0
2009-12-03 11:03:00,1.0482,1.04845,1.0482,1.04845,115700000.0
2009-12-03 11:04:00,1.04845,1.0485,1.04825,1.04825,130700000.0
2009-12-03 11:05:00,1.04825,1.04825,1.04805,1.0481,153600000.0
2009-12-03 11:06:00,1.0481,1.04825,1.0481,1.04825,123900000.0
2009-12-03 11:07:00,1.04825,1.04835,1.04825,1.0483,69500000.0
2009-12-03 11:08:00,1.0483,1.04855,1.0483,1.0485,95200000.0
2009-12-03 11:09:00,1.0485,1.0485,1.0485,1.0485,22400000.0
2009-12-03 11:10:00,1.0485,1.04875,1.0485,1.04875,68800000.0
2009-12-03 11:11:00,1.04885,1.04885,1.0487,1.04875,54600000.0
2009-12-03 11:12:00,1.04875,1.04875,1.0487,1.04875,25600000.0
2009-12-03 11:13:00,1.04875,1.0488,1.04875,1.04875,91800000.0
2009-12-03 11:14:00,1.04875,1.04875,1.04855,1.04865,115000000.0
2009-12-03 11:15:00,1.0486,1.04875,1.0486,1.04875,30800000.0
2009-12-03 11:16:00,1.04875,1.04875,1.04875,1.04875,25600000.0
2009-12-03 11:17:00,1.04875,1.0494,1.04865,1.04915,73000000.0
2009-12-03 11:18:00,1.0491,1.0491,1.0489,1.0489,147300000.0
2009-12-03 11:19:00,1.0489,1.04895,1.04865,1.04865,266100000.0
2009-12-03 11:20:00,1.04865,1.049,1.04865,1.04895,96700000.0
2009-12-03 11:21:00,1.04895,1.04895,1.04855,1.04855,102400000.0
2009-12-03 11:22:00,1.04855,1.0487,1.04855,1.04865,59900000.0
2009-12-03 11:23:00,1.04865,1.04875,1.04865,1.04865,29200000.0
2009-12-03 11:24:00,1.0487,1.0488,1.04865,1.04865,49500000.0
2009-12-03 11:25:00,1.0487,1.04915,1.0487,1.0491,49800000.0
2009-12-03 11:26:00,1.0491,1.0491,1.0491,1.0491,14000000.0
2009-12-03 11:27:00,1.0492,1.04945,1.0492,1.0494,86300000.0
2009-12-03 11:28:00,1.0494,1.0494,1.0493,1.0493,100700000.0
2009-12-03 11:29:00,1.0493,1.04955,1.04925,1.04955,176900000.0
2009-12-03 11:30:00,1.0495,1.04955,1.04945,1.0495,77100000.0
2009-12-03 11:31:00,1.04965,1.04965,1.0494,1.04945,254200000.0
2009-12-03 11:32:00,1.04945,1.04945,1.04925,1.04925,155200000.0
2009-12-03 11:33:00,1.0493,1.0493,1.04925,1.04925,24600000.0
2009-12-03 11:34:00,1.0492,1.0492,1.04875,1.04885,129500000.0
2009-12-03 11:35:00,1.04885,1.04885,1.04875,1.0488,56000000.0
2009-12-03 11:36:00,1.0488,1.04885,1.04875,1.0488,60300000.0
2009-12-03 11:37:00,1.04885,1.049,1.0488,1.04895,78100000.0
2009-12-03 11:38:00,1.04905,1.04925,1.04885,1.0489,121100000.0
2009-12-03 11:39:00,1.0489,1.049,1.04875,1.04895,97900000.0
2009-12-03 11:40:00,1.049,1.049,1.049,1.049,9600000.0
2009-12-03 11:41:00,1.049,1.0491,1.049,1.0491,22400000.0
2009-12-03 11:42:00,1.04905,1.04925,1.04905,1.04915,39800000.0
2009-12-03 11:43:00,1.04915,1.0496,1.04915,1.0494,100600000.0
2009-12-03 11:44:00,1.0494,1.0494,1.04915,1.04925,82900000.0
2009-12-03 11:45:00,1.04925,1.04935,1.04925,1.04925,45100000.0
2009-12-03 11:46:00,1.0493,1.0493,1.04925,1.0493,34200000.0
2009-12-03 11:47:00,1.04915,1.04915,1.0489,1.04905,174500000.0
2009-12-03 11:48:00,1.04905,1.04905,1.0489,1.0489,141600000.0
2009-12-03 11:49:00,1.04885,1.04895,1.04885,1.0489,55700000.0
2009-12-03 11:50:00,1.04885,1.04885,1.0488,1.0488,49100000.0
2009-12-03 11:51:00,1.0488,1.0489,1.0488,1.04885,145100000.0
2009-12-03 11:52:00,1.04885,1.04895,1.0488,1.0488,116300000.0
2009-12-03 11:53:00,1.0489,1.04895,1.04885,1.0489,84100000.0
2009-12-03 11:54:00,1.04885,1.049,1.04885,1.049,14700000.0
2009-12-03 11:55:00,1.04895,1.04895,1.04885,1.0489,48800000.0
2009-12-03 11:56:00,1.04895,1.04895,1.0489,1.04895,12800000.0
2009-12-03 11:57:00,1.0489,1.04895,1.0489,1.04895,13200000.0
2009-12-03 11:58:00,1.04895,1.049,1.0489,1.0489,51200000.0
2009-12-03 11:59:00,1.0489,1.04895,1.04885,1.04895,35300000.0
2009-12-03 12:00:00,1.04895,1.04895,1.0486,1.04865,85600000.0
2009-12-03 12:01:00,1.0487,1.0491,1.0486,1.04875,175000001.0
2009-12-03 12:02:00,1.04875,1.0488,1.04855,1.04855,61500000.0
2009-12-03 12:03:00,1.0486,1.049,1.0486,1.049,96800000.0
2009-12-03 12:04:00,1.049,1.049,1.0489,1.04895,25600000.0
2009-12-03 12:05:00,1.04895,1.04905,1.04895,1.04905,43200000.0
2009-12-03 12:06:00,1.04905,1.0491,1.049,1.049,76800000.0
2009-12-03 12:07:00,1.049,1.049,1.0489,1.04895,48000000.0
2009-12-03 12:08:00,1.0489,1.04895,1.04885,1.04885,45200000.0
2009-12-03 12:09:00,1.04885,1.0491,1.04885,1.04905,42100000.0
2009-12-03 12:10:00,1.04905,1.0492,1.04905,1.0492,35600000.0
2009-12-03 12:11:00,1.0492,1.04935,1.0492,1.0493,97400000.0
2009-12-03 12:12:00,1.04935,1.04945,1.04915,1.0494,120100000.0
2009-12-03 12:13:00,1.0494,1.04955,1.04925,1.04925,193900000.0
2009-12-03 12:14:00,1.04925,1.04945,1.0491,1.04935,74000000.0
2009-12-03 12:15:00,1.04955,1.0497,1.04945,1.0497,195500000.0
2009-12-03 12:16:00,1.0497,1.04985,1.0497,1.0498,182999999.0
2009-12-03 12:17:00,1.04975,1.04975,1.0496,1.0497,76200000.0
2009-12-03 12:18:00,1.04975,1.0498,1.04965,1.04965,90300000.0
2009-12-03 12:19:00,1.04965,1.0498,1.04945,1.04955,330400000.0
2009-12-03 12:20:00,1.04955,1.0498,1.04955,1.04955,177500000.0
2009-12-03 12:21:00,1.04955,1.04995,1.04955,1.04985,129700000.0
2009-12-03 12:22:00,1.04985,1.04985,1.0498,1.04985,52800000.0
2009-12-03 12:23:00,1.04985,1.04985,1.0496,1.04965,84100000.0
2009-12-03 12:24:00,1.04965,1.04975,1.04955,1.04965,103200000.0
2009-12-03 12:25:00,1.04975,1.04975,1.0493,1.0494,94500000.0
2009-12-03 12:26:00,1.04945,1.04965,1.04935,1.04955,133100000.0
2009-12-03 12:27:00,1.0495,1.04955,1.04945,1.0495,29700000.0
2009-12-03 12:28:00,1.04945,1.04955,1.04945,1.0495,32500000.0
2009-12-03 12:29:00,1.0495,1.0495,1.04925,1.0494,239100000.0
2009-12-03 12:30:00,1.04945,1.04975,1.0494,1.0497,156800000.0
2009-12-03 12:31:00,1.0497,1.05,1.0497,1.05,45500000.0
2009-12-03 12:32:00,1.05005,1.0505,1.05005,1.05025,132100000.0
2009-12-03 12:33:00,1.05025,1.05025,1.05005,1.0502,127600000.0
2009-12-03 12:34:00,1.0502,1.05025,1.05015,1.0502,54300000.0
2009-12-03 12:35:00,1.05025,1.05045,1.0502,1.0504,51200000.0
2009-12-03 12:36:00,1.0504,1.05045,1.0502,1.05025,100100000.0
2009-12-03 12:37:00,1.05025,1.05025,1.0502,1.05025,23000000.0
2009-12-03 12:38:00,1.05025,1.05035,1.05,1.05,50600000.0
2009-12-03 12:39:00,1.05005,1.0502,1.05,1.05015,87400000.0
2009-12-03 12:40:00,1.05015,1.0504,1.05015,1.0503,152700000.0
2009-12-03 12:41:00,1.05035,1.05055,1.0503,1.05035,119800000.0
2009-12-03 12:42:00,1.05035,1.05035,1.0501,1.05015,262000000.0
2009-12-03 12:43:00,1.0501,1.0501,1.04975,1.0498,212700000.0
2009-12-03 12:44:00,1.04985,1.0501,1.04985,1.0499,138800000.0
2009-12-03 12:45:00,1.04985,1.0499,1.04985,1.0499,46200000.0
2009-12-03 12:46:00,1.04985,1.04995,1.04985,1.04985,140200000.0
2009-12-03 12:47:00,1.04985,1.0501,1.04985,1.0501,95300000.0
2009-12-03 12:48:00,1.0502,1.05045,1.0502,1.05045,40000000.0
2009-12-03 12:49:00,1.05045,1.05065,1.05045,1.05055,175200001.0
2009-12-03 12:50:00,1.05055,1.0509,1.05055,1.0508,142100000.0
2009-12-03 12:51:00,1.0508,1.0508,1.05015,1.0502,465300000.0
2009-12-03 12:52:00,1.0502,1.0502,1.0498,1.05015,161200000.0
2009-12-03 12:53:00,1.0502,1.0502,1.0498,1.05,272000000.0
2009-12-03 12:54:00,1.05,1.05025,1.05,1.0501,202200000.0
2009-12-03 12:55:00,1.0501,1.05035,1.0501,1.0502,164800000.0
2009-12-03 12:56:00,1.05015,1.05015,1.04985,1.05,99800000.0
2009-12-03 12:57:00,1.05,1.05,1.04965,1.04965,247000000.0
2009-12-03 12:58:00,1.04965,1.04975,1.04965,1.04965,206600000.0
2009-12-03 12:59:00,1.04955,1.0497,1.04955,1.04965,41600000.0
2009-12-03 13:00:00,1.0497,1.04995,1.0493,1.0498,218200000.0
2009-12-03 13:01:00,1.0498,1.04985,1.04975,1.0498,137400000.0
2009-12-03 13:02:00,1.0498,1.0501,1.0498,1.04995,205299999.0
2009-12-03 13:03:00,1.04995,1.0501,1.04995,1.0501,125400000.0
2009-12-03 13:04:00,1.05015,1.0502,1.05,1.05015,42400000.0
2009-12-03 13:05:00,1.0501,1.0501,1.0498,1.0498,57400000.0
2009-12-03 13:06:00,1.0498,1.04985,1.04975,1.0498,37800000.0
2009-12-03 13:07:00,1.0498,1.0498,1.04975,1.0498,17600000.0
2009-12-03 13:08:00,1.0498,1.04985,1.0498,1.0498,12000000.0
2009-12-03 13:09:00,1.0498,1.0498,1.0493,1.0493,43200000.0
2009-12-03 13:10:00,1.0493,1.04945,1.0492,1.0493,39300000.0
2009-12-03 13:11:00,1.04935,1.0499,1.04935,1.04975,69800000.0
2009-12-03 13:12:00,1.04975,1.0498,1.04955,1.04965,67200000.0
2009-12-03 13:13:00,1.04965,1.0498,1.04965,1.04965,41600000.0
2009-12-03 13:14:00,1.04945,1.04965,1.0492,1.04935,58200000.0
2009-12-03 13:15:00,1.04935,1.04935,1.04875,1.0488,116600000.0
2009-12-03 13:16:00,1.0488,1.0488,1.0487,1.0488,35200000.0
2009-12-03 13:17:00,1.0488,1.04915,1.0488,1.04905,67600000.0
2009-12-03 13:18:00,1.04905,1.0492,1.049,1.0492,31600000.0
2009-12-03 13:19:00,1.0492,1.0494,1.0492,1.0494,83200000.0
2009-12-03 13:20:00,1.0494,1.04945,1.04935,1.0494,128000000.0
2009-12-03 13:21:00,1.0494,1.0495,1.0493,1.04945,111200000.0
2009-12-03 13:22:00,1.04945,1.0496,1.04945,1.04955,150400000.0
2009-12-03 13:23:00,1.04955,1.04975,1.04955,1.04965,73600000.0
2009-12-03 13:24:00,1.04965,1.04965,1.04935,1.04935,34400000.0
2009-12-03 13:25:00,1.04935,1.0494,1.04905,1.0491,108300000.0
2009-12-03 13:26:00,1.0491,1.0492,1.0491,1.0492,57600000.0
2009-12-03 13:27:00,1.04925,1.04935,1.0492,1.0493,44300000.0
2009-12-03 13:28:00,1.04925,1.0493,1.04925,1.0493,10200000.0
2009-12-03 13:29:00,1.0493,1.0493,1.04915,1.04925,32000000.0
2009-12-03 13:30:00,1.04925,1.0493,1.04915,1.04915,31700000.0
2009-12-03 13:31:00,1.04915,1.04935,1.04915,1.0492,69300000.0
2009-12-03 13:32:00,1.0492,1.04925,1.0492,1.04925,30400000.0
2009-12-03 13:33:00,1.04925,1.0494,1.0492,1.0494,37100000.0
2009-12-03 13:34:00,1.0494,1.0494,1.0492,1.04925,65700000.0
2009-12-03 13:35:00,1.0493,1.04965,1.04925,1.04965,133600000.0
2009-12-03 13:36:00,1.04955,1.04965,1.04955,1.0496,196600000.0
2009-12-03 13:37:00,1.04955,1.0496,1.0495,1.0495,254900000.0
2009-12-03 13:38:00,1.04955,1.0496,1.0493,1.04945,147300000.0
2009-12-03 13:39:00,1.0494,1.0495,1.0494,1.04945,32000000.0
2009-12-03 13:40:00,1.0494,1.04945,1.04935,1.04935,19600000.0
2009-12-03 13:41:00,1.04935,1.0499,1.04935,1.0498,104400000.0
2009-12-03 13:42:00,1.04985,1.04985,1.0498,1.0498,3200000.0
2009-12-03 13:43:00,1.04985,1.04995,1.0495,1.04995,77400000.0
2009-12-03 13:44:00,1.04995,1.05005,1.0499,1.05,65400000.0
2009-12-03 13:45:00,1.05,1.05015,1.04995,1.05005,86200000.0
2009-12-03 13:46:00,1.05005,1.05055,1.05,1.05,230100000.0
2009-12-03 13:47:00,1.04995,1.05025,1.04995,1.0502,70400000.0
2009-12-03 13:48:00,1.0503,1.0506,1.0503,1.05045,100900000.0
2009-12-03 13:49:00,1.05045,1.0507,1.05045,1.0507,86600000.0
2009-12-03 13:50:00,1.0508,1.05105,1.0508,1.05085,235500000.0
2009-12-03 13:51:00,1.05085,1.0509,1.0508,1.05085,90500000.0
2009-12-03 13:52:00,1.05085,1.05085,1.05065,1.0508,98800000.0
2009-12-03 13:53:00,1.0508,1.05085,1.05025,1.05035,128500000.0
2009-12-03 13:54:00,1.05035,1.05035,1.0503,1.05035,91600000.0
2009-12-03 13:55:00,1.05035,1.05065,1.0502,1.05065,88900000.0
2009-12-03 13:56:00,1.05065,1.05085,1.05065,1.05075,159300000.0
2009-12-03 13:57:00,1.05075,1.05085,1.05075,1.0508,184300000.0
2009-12-03 13:58:00,1.05075,1.05075,1.05065,1.0507,93000000.0
2009-12-03 13:59:00,1.05065,1.0507,1.05045,1.05065,205700000.0
2009-12-03 14:00:00,1.0507,1.0507,1.05065,1.0507,4800000.0
2009-12-03 14:01:00,1.0507,1.0507,1.05035,1.05035,247800000.0
2009-12-03 14:02:00,1.05035,1.05045,1.05035,1.05035,58500000.0
2009-12-03 14:03:00,1.05035,1.05035,1.0503,1.0503,20800000.0
2009-12-03 14:04:00,1.05035,1.05055,1.0503,1.05055,85700000.0
2009-12-03 14:05:00,1.05055,1.05055,1.05035,1.05045,172500000.0
2009-12-03 14:06:00,1.05045,1.0505,1.05025,1.05035,73400000.0
2009-12-03 14:07:00,1.05035,1.05035,1.05035,1.05035,47200000.0
2009-12-03 14:08:00,1.05035,1.05035,1.0503,1.0503,31800000.0
2009-12-03 14:09:00,1.05035,1.05035,1.0503,1.0503,9000000.0
2009-12-03 14:10:00,1.0503,1.05035,1.0502,1.0502,74600000.0
2009-12-03 14:11:00,1.0502,1.05035,1.0501,1.0501,105000000.0
2009-12-03 14:12:00,1.0501,1.0501,1.04995,1.05005,98500000.0
2009-12-03 14:13:00,1.05005,1.05035,1.05005,1.05035,65900000.0
2009-12-03 14:14:00,1.05035,1.05035,1.0501,1.05015,40700000.0
2009-12-03 14:15:00,1.0502,1.0502,1.05015,1.05015,19200000.0
2009-12-03 14:16:00,1.05015,1.0502,1.05015,1.0502,73100000.0
2009-12-03 14:17:00,1.0502,1.05075,1.0502,1.05045,84400000.0
2009-12-03 14:18:00,1.05045,1.05045,1.0502,1.0503,43200000.0
2009-12-03 14:19:00,1.0503,1.05035,1.05025,1.0503,96400000.0
2009-12-03 14:20:00,1.0503,1.0503,1.05005,1.05015,95200000.0
2009-12-03 14:21:00,1.0502,1.05035,1.05015,1.05015,71200000.0
2009-12-03 14:22:00,1.05015,1.05015,1.05,1.05,91200000.0
2009-12-03 14:23:00,1.05,1.05,1.0498,1.0498,143600000.0
2009-12-03 14:24:00,1.0498,1.04995,1.04975,1.04985,125400000.0
2009-12-03 14:25:00,1.04985,1.04985,1.0498,1.0498,26700000.0
2009-12-03 14:26:00,1.0498,1.0498,1.0497,1.0498,51200000.0
2009-12-03 14:27:00,1.0498,1.04985,1.0497,1.04975,81800000.0
2009-12-03 14:28:00,1.04975,1.04975,1.0497,1.04975,24000000.0
2009-12-03 14:29:00,1.0497,1.04975,1.0497,1.0497,27800000.0
2009-12-03 14:30:00,1.04975,1.04975,1.04945,1.0495,25700000.0
2009-12-03 14:31:00,1.04955,1.04955,1.0495,1.04955,35000000.0
2009-12-03 14:32:00,1.04955,1.04955,1.0495,1.04955,4800000.0
2009-12-03 14:33:00,1.04945,1.04945,1.04925,1.0494,112300000.0
2009-12-03 14:34:00,1.04945,1.0495,1.04945,1.04945,39600000.0
2009-12-03 14:35:00,1.04945,1.04955,1.04945,1.04955,38600000.0
2009-12-03 14:36:00,1.04945,1.04945,1.0493,1.0493,37600000.0
2009-12-03 14:37:00,1.0493,1.04965,1.0493,1.0496,85600000.0
2009-12-03 14:38:00,1.0496,1.04965,1.0496,1.0496,60800000.0
2009-12-03 14:39:00,1.0496,1.04965,1.0495,1.0496,100900000.0
2009-12-03 14:40:00,1.0496,1.0496,1.0495,1.04955,34400000.0
2009-12-03 14:41:00,1.04955,1.04965,1.04955,1.04955,103300000.0
2009-12-03 14:42:00,1.04955,1.04955,1.0495,1.04955,55200000.0
2009-12-03 14:43:00,1.0495,1.04955,1.04945,1.0495,65500000.0
2009-12-03 14:44:00,1.04955,1.04965,1.04945,1.04945,124900000.0
2009-12-03 14:45:00,1.04955,1.0498,1.04945,1.0497,88600000.0
2009-12-03 14:46:00,1.0497,1.0498,1.04965,1.0497,49200000.0
2009-12-03 14:47:00,1.0497,1.0501,1.0496,1.05,78300000.0
2009-12-03 14:48:00,1.05,1.0501,1.04995,1.04995,18400000.0
2009-12-03 14:49:00,1.04995,1.04995,1.04995,1.04995,3000000.0
2009-12-03 14:50:00,1.04926,1.04969,1.04916,1.04968,215300000.0
2009-12-03 14:51:00,1.04995,1.04995,1.04985,1.04985,31900000.0
2009-12-03 14:52:00,1.0499,1.0501,1.04955,1.04975,134100000.0
2009-12-03 14:53:00,1.04975,1.0498,1.0495,1.04965,134800000.0
2009-12-03 14:54:00,1.04965,1.04965,1.0492,1.04945,133199999.0
2009-12-03 14:55:00,1.04945,1.04985,1.04945,1.04955,213300000.0
2009-12-03 14:56:00,1.04955,1.0496,1.0493,1.04935,145900000.0
2009-12-03 14:57:00,1.04935,1.04945,1.04925,1.0493,95700000.0
2009-12-03 14:58:00,1.04935,1.0494,1.0493,1.04935,81299999.0
2009-12-03 14:59:00,1.04935,1.04935,1.04925,1.0493,82200000.0
2009-12-03 15:00:00,1.0493,1.04945,1.0493,1.0494,59300000.0
2009-12-03 15:01:00,1.04935,1.04945,1.04935,1.04935,110400000.0
2009-12-03 15:02:00,1.04935,1.04955,1.04935,1.04955,237300000.0
2009-12-03 15:03:00,1.04955,1.04975,1.04955,1.04975,79700000.0
2009-12-03 15:04:00,1.04975,1.04995,1.04975,1.04985,70600000.0
2009-12-03 15:05:00,1.04985,1.0501,1.04985,1.04995,170500000.0
2009-12-03 15:06:00,1.04995,1.04995,1.0498,1.0498,61400000.0
2009-12-03 15:07:00,1.04975,1.0498,1.04975,1.0498,61600000.0
2009-12-03 15:08:00,1.0498,1.0498,1.0495,1.0495,78400000.0
2009-12-03 15:09:00,1.04945,1.0497,1.04945,1.0497,210000000.0
2009-12-03 15:10:00,1.0497,1.0497,1.0496,1.0496,149300000.0
2009-12-03 15:11:00,1.0496,1.04965,1.0494,1.0494,115900000.0
2009-12-03 15:12:00,1.0494,1.04945,1.04935,1.04945,110800000.0
2009-12-03 15:13:00,1.04945,1.04945,1.0494,1.0494,81200000.0
2009-12-03 15:14:00,1.04945,1.0499,1.04945,1.04965,228300000.0
2009-12-03 15:15:00,1.04965,1.0497,1.04955,1.04955,125400000.0
2009-12-03 15:16:00,1.0495,1.04955,1.0495,1.04955,30400000.0
2009-12-03 15:17:00,1.04955,1.04955,1.04955,1.04955,114300000.0
2009-12-03 15:18:00,1.04955,1.04955,1.0495,1.0495,30200000.0
2009-12-03 15:19:00,1.0495,1.04985,1.0495,1.04985,111700000.0
2009-12-03 15:20:00,1.04985,1.05,1.04945,1.0497,333900000.0
2009-12-03 15:21:00,1.04975,1.05,1.04975,1.04995,121100000.0
2009-12-03 15:22:00,1.04995,1.05,1.0497,1.04985,94100000.0
2009-12-03 15:23:00,1.04985,1.0502,1.04985,1.05,118800000.0
2009-12-03 15:24:00,1.05,1.05015,1.0499,1.05015,106200000.0
2009-12-03 15:25:00,1.0502,1.05085,1.0502,1.05085,364400000.0
2009-12-03 15:26:00,1.0508,1.05085,1.0507,1.0507,85300000.0
2009-12-03 15:27:00,1.05065,1.0507,1.0506,1.0506,160900000.0
2009-12-03 15:28:00,1.05065,1.05065,1.05015,1.0504,168699999.0
2009-12-03 15:29:00,1.05045,1.05055,1.05005,1.0503,64000000.0
2009-12-03 15:30:00,1.05035,1.05035,1.04945,1.05035,245100000.0
2009-12-03 15:31:00,1.05035,1.05035,1.0499,1.0501,189800000.0
2009-12-03 15:32:00,1.0501,1.0502,1.05,1.0501,214000000.0
2009-12-03 15:33:00,1.05015,1.05095,1.05015,1.0508,164100000.0
2009-12-03 15:34:00,1.0508,1.05115,1.0508,1.05115,78900000.0
2009-12-03 15:35:00,1.05115,1.05245,1.05115,1.05165,252400000.0
2009-12-03 15:36:00,1.05175,1.05175,1.0502,1.05055,357100000.0
2009-12-03 15:37:00,1.05055,1.0508,1.05005,1.05005,260799999.0
2009-12-03 15:38:00,1.04995,1.05065,1.04995,1.05035,468200000.0
2009-12-03 15:39:00,1.05045,1.05105,1.0502,1.0508,247400000.0
2009-12-03 15:40:00,1.05085,1.051,1.0504,1.05065,373000001.0
2009-12-03 15:41:00,1.05065,1.05125,1.05025,1.05125,223800000.0
2009-12-03 15:42:00,1.05125,1.05185,1.0508,1.05095,246300000.0
2009-12-03 15:43:00,1.0509,1.05185,1.0509,1.05185,256400000.0
2009-12-03 15:44:00,1.0518,1.05215,1.05175,1.052,256800000.0
2009-12-03 15:45:00,1.052,1.0522,1.05155,1.05205,238300000.0
2009-12-03 15:46:00,1.052,1.052,1.051,1.05155,492300001.0
2009-12-03 15:47:00,1.05145,1.05195,1.05115,1.0519,270000000.0
2009-12-03 15:48:00,1.0518,1.0519,1.0515,1.05155,247300000.0
2009-12-03 15:49:00,1.05155,1.05165,1.05135,1.05165,332099999.0
2009-12-03 15:50:00,1.05175,1.05215,1.05155,1.0518,344700000.0
2009-12-03 15:51:00,1.05175,1.0518,1.05145,1.05145,277900000.0
2009-12-03 15:52:00,1.0514,1.05165,1.05105,1.05155,171400000.0
2009-12-03 15:53:00,1.0516,1.0523,1.05155,1.05225,222700000.0
2009-12-03 15:54:00,1.05225,1.05315,1.05215,1.05265,353700000.0
2009-12-03 15:55:00,1.05265,1.0543,1.05265,1.05425,446300000.0
2009-12-03 15:56:00,1.05425,1.0548,1.05405,1.05425,405600000.0
2009-12-03 15:57:00,1.0542,1.0548,1.0541,1.05455,443199999.0
2009-12-03 15:58:00,1.05465,1.0551,1.0544,1.05475,533400000.0
2009-12-03 15:59:00,1.05475,1.05475,1.0542,1.05445,395500000.0
2009-12-03 16:00:00,1.0544,1.05445,1.0538,1.05425,330700000.0
2009-12-03 16:01:00,1.0543,1.05465,1.05385,1.05415,269300000.0
2009-12-03 16:02:00,1.05415,1.0543,1.0538,1.0538,328900000.0
2009-12-03 16:03:00,1.0538,1.0541,1.0538,1.05395,234500000.0
2009-12-03 16:04:00,1.054,1.0544,1.0539,1.05425,158800000.0
2009-12-03 16:05:00,1.05425,1.05425,1.05385,1.054,157800000.0
2009-12-03 16:06:00,1.054,1.054,1.05365,1.0539,403700000.0
2009-12-03 16:07:00,1.05395,1.05395,1.05355,1.0538,262500000.0
2009-12-03 16:08:00,1.0538,1.0538,1.0531,1.0533,161600000.0
2009-12-03 16:09:00,1.0533,1.05345,1.05315,1.05335,107600000.0
2009-12-03 16:10:00,1.05335,1.05355,1.05325,1.0535,90400000.0
2009-12-03 16:11:00,1.0535,1.0541,1.0534,1.0539,223900000.0
2009-12-03 16:12:00,1.054,1.05425,1.05355,1.05385,219700000.0
2009-12-03 16:13:00,1.05385,1.05425,1.05375,1.0542,249100000.0
2009-12-03 16:14:00,1.0542,1.0547,1.0542,1.0546,299100000.0
2009-12-03 16:15:00,1.0546,1.05465,1.05455,1.05455,146800000.0
2009-12-03 16:16:00,1.05455,1.05505,1.05455,1.05485,262399999.0
2009-12-03 16:17:00,1.05485,1.0555,1.0548,1.05545,371800000.0
2009-12-03 16:18:00,1.05545,1.05545,1.055,1.0553,156700000.0
2009-12-03 16:19:00,1.0551,1.0555,1.05505,1.0555,109800000.0
2009-12-03 16:20:00,1.0555,1.0558,1.0551,1.05515,180700000.0
2009-12-03 16:21:00,1.05515,1.05635,1.055,1.05605,248500000.0
2009-12-03 16:22:00,1.056,1.05605,1.05515,1.0553,262700000.0
2009-12-03 16:23:00,1.05525,1.0555,1.0552,1.05525,167400000.0
2009-12-03 16:24:00,1.0552,1.05545,1.0546,1.05535,213100000.0
2009-12-03 16:25:00,1.05525,1.05555,1.0551,1.05545,186700000.0
2009-12-03 16:26:00,1.05545,1.0559,1.0554,1.05565,216600000.0
2009-12-03 16:27:00,1.0557,1.0563,1.0557,1.05615,202500000.0
2009-12-03 16:28:00,1.05625,1.05625,1.056,1.05615,121900000.0
2009-12-03 16:29:00,1.05615,1.0562,1.05555,1.056,155400000.0
2009-12-03 16:30:00,1.05595,1.0562,1.0558,1.056,177500000.0
2009-12-03 16:31:00,1.05605,1.05605,1.05545,1.05555,259600000.0
2009-12-03 16:32:00,1.05555,1.05555,1.05505,1.05545,183700000.0
2009-12-03 16:33:00,1.05545,1.05555,1.05445,1.05465,238500000.0
2009-12-03 16:34:00,1.05465,1.0549,1.0545,1.05485,230000000.0
2009-12-03 16:35:00,1.05485,1.05485,1.05435,1.05455,232300000.0
2009-12-03 16:36:00,1.05455,1.05465,1.05415,1.05415,284200000.0
2009-12-03 16:37:00,1.05415,1.05435,1.05405,1.0542,188600000.0
2009-12-03 16:38:00,1.0542,1.05435,1.054,1.05435,243900000.0
2009-12-03 16:39:00,1.05435,1.05465,1.05415,1.0546,363700000.0
2009-12-03 16:40:00,1.0546,1.05465,1.05415,1.0543,323300000.0
2009-12-03 16:41:00,1.0543,1.05475,1.0543,1.05475,286100000.0
2009-12-03 16:42:00,1.0547,1.05475,1.0544,1.05445,302800000.0
2009-12-03 16:43:00,1.05445,1.0547,1.054,1.0542,318900000.0
2009-12-03 16:44:00,1.05425,1.0548,1.0542,1.0547,197600000.0
2009-12-03 16:45:00,1.05465,1.05465,1.05385,1.05395,306100000.0
2009-12-03 16:46:00,1.05395,1.05415,1.0539,1.0541,246900000.0
2009-12-03 16:47:00,1.0541,1.0541,1.05335,1.05335,290000000.0
2009-12-03 16:48:00,1.05335,1.054,1.0532,1.05335,273600000.0
2009-12-03 16:49:00,1.05335,1.05345,1.05315,1.0534,386299999.0
2009-12-03 16:50:00,1.05345,1.0537,1.0534,1.05365,311300000.0
2009-12-03 16:51:00,1.05365,1.054,1.05355,1.05385,291600000.0
2009-12-03 16:52:00,1.0539,1.0542,1.0539,1.0541,175000000.0
2009-12-03 16:53:00,1.0541,1.0544,1.05395,1.0544,129200000.0
2009-12-03 16:54:00,1.05445,1.0547,1.05405,1.0545,322400000.0
2009-12-03 16:55:00,1.05455,1.05545,1.0543,1.055,417900000.0
2009-12-03 16:56:00,1.055,1.0556,1.0549,1.0556,293700000.0
2009-12-03 16:57:00,1.0556,1.05595,1.05545,1.0557,288400000.0
2009-12-03 16:58:00,1.0557,1.0558,1.05555,1.0556,84100000.0
2009-12-03 16:59:00,1.0556,1.05575,1.0555,1.05555,209900000.0
2009-12-03 17:00:00,1.05555,1.05605,1.05555,1.0556,287200000.0
2009-12-03 17:01:00,1.05565,1.057,1.0556,1.0569,356300000.0
2009-12-03 17:02:00,1.05685,1.05685,1.0565,1.0565,216000000.0
2009-12-03 17:03:00,1.0565,1.0572,1.05625,1.05715,310900000.0
2009-12-03 17:04:00,1.0572,1.05725,1.0568,1.05685,215400000.0
2009-12-03 17:05:00,1.05685,1.05725,1.05685,1.05705,150900000.0
2009-12-03 17:06:00,1.057,1.0572,1.0569,1.05715,152000000.0
2009-12-03 17:07:00,1.0571,1.0573,1.057,1.0572,314100000.0
2009-12-03 17:08:00,1.0572,1.0572,1.05635,1.05645,541800000.0
2009-12-03 17:09:00,1.05645,1.057,1.05635,1.05665,294600000.0
2009-12-03 17:10:00,1.0566,1.057,1.0562,1.05635,593700001.0
2009-12-03 17:11:00,1.0563,1.0571,1.0563,1.05685,389000000.0
2009-12-03 17:12:00,1.05685,1.05715,1.0567,1.0569,291200000.0
2009-12-03 17:13:00,1.05695,1.05715,1.05665,1.05695,258000000.0
2009-12-03 17:14:00,1.0569,1.05725,1.0568,1.0572,423500000.0
2009-12-03 17:15:00,1.0572,1.05815,1.0572,1.05815,395300000.0
2009-12-03 17:16:00,1.05825,1.05825,1.05765,1.05775,857999999.0
2009-12-03 17:17:00,1.0578,1.05825,1.05765,1.05795,628400001.0
2009-12-03 17:18:00,1.058,1.05835,1.0579,1.05825,305900000.0
2009-12-03 17:19:00,1.05825,1.0584,1.05805,1.0582,317400000.0
2009-12-03 17:20:00,1.0582,1.05835,1.0579,1.0579,210399999.0
2009-12-03 17:21:00,1.05785,1.058,1.05775,1.05785,154300000.0
2009-12-03 17:22:00,1.0578,1.05795,1.05735,1.05765,236000000.0
2009-12-03 17:23:00,1.05765,1.05765,1.05745,1.05755,273100000.0
2009-12-03 17:24:00,1.05755,1.05805,1.05755,1.05775,206500000.0
2009-12-03 17:25:00,1.0578,1.05815,1.0578,1.0579,320600000.0
2009-12-03 17:26:00,1.0579,1.05795,1.05755,1.05765,652800005.0
2009-12-03 17:27:00,1.05765,1.05775,1.05745,1.05775,431600000.0
2009-12-03 17:28:00,1.0578,1.0578,1.05735,1.0574,534200001.0
2009-12-03 17:29:00,1.0574,1.0574,1.05715,1.05715,146800000.0
2009-12-03 17:30:00,1.05715,1.05745,1.05695,1.0571,323500000.0
2009-12-03 17:31:00,1.0571,1.05725,1.05685,1.05685,298900000.0
2009-12-03 17:32:00,1.05685,1.0572,1.0567,1.0568,236300000.0
2009-12-03 17:33:00,1.05685,1.05715,1.05675,1.057,286600000.0
2009-12-03 17:34:00,1.05695,1.05705,1.05685,1.05695,235900000.0
2009-12-03 17:35:00,1.05695,1.0571,1.0569,1.05705,96400000.0
2009-12-03 17:36:00,1.05705,1.0572,1.057,1.057,138600000.0
2009-12-03 17:37:00,1.057,1.0577,1.05695,1.0577,197600000.0
2009-12-03 17:38:00,1.0576,1.0576,1.05675,1.0569,353300000.0
2009-12-03 17:39:00,1.05685,1.0572,1.0567,1.05715,310899999.0
2009-12-03 17:40:00,1.0572,1.05735,1.05695,1.0571,224700000.0
2009-12-03 17:41:00,1.05715,1.0574,1.05715,1.05715,158800000.0
2009-12-03 17:42:00,1.0572,1.0573,1.0568,1.0571,175499999.0
2009-12-03 17:43:00,1.0571,1.05755,1.05705,1.0573,428700000.0
2009-12-03 17:44:00,1.0573,1.05755,1.0572,1.05725,306500000.0
2009-12-03 17:45:00,1.05725,1.05735,1.0569,1.0571,442900001.0
2009-12-03 17:46:00,1.0571,1.0573,1.0569,1.0572,301700000.0
2009-12-03 17:47:00,1.0572,1.0572,1.05635,1.05645,397400000.0
2009-12-03 17:48:00,1.05645,1.0568,1.0561,1.0564,429400001.0
2009-12-03 17:49:00,1.0564,1.05645,1.05575,1.05595,368200000.0
2009-12-03 17:50:00,1.05595,1.0562,1.05595,1.0562,263700000.0
2009-12-03 17:51:00,1.0562,1.05635,1.0556,1.0556,328700000.0
2009-12-03 17:52:00,1.0556,1.05585,1.0553,1.0557,315000000.0
2009-12-03 17:53:00,1.05575,1.05615,1.0557,1.0558,256700000.0
2009-12-03 17:54:00,1.0557,1.05605,1.05565,1.056,188000000.0
2009-12-03 17:55:00,1.056,1.056,1.0555,1.0555,281500000.0
2009-12-03 17:56:00,1.0555,1.0556,1.0555,1.05555,122000000.0
2009-12-03 17:57:00,1.0555,1.0556,1.0553,1.0554,117900000.0
2009-12-03 17:58:00,1.0554,1.0554,1.05435,1.0544,376400001.0
2009-12-03 17:59:00,1.05445,1.0546,1.05405,1.0545,535699998.0
2009-12-03 18:00:00,1.0545,1.0545,1.0539,1.0539,429800001.0
2009-12-03 18:01:00,1.0539,1.054,1.0533,1.0535,276800000.0
2009-12-03 18:02:00,1.05345,1.0539,1.0533,1.05385,339700000.0
2009-12-03 18:03:00,1.0539,1.0539,1.05265,1.0527,279500000.0
2009-12-03 18:04:00,1.0527,1.0533,1.0527,1.0533,225000000.0
2009-12-03 18:05:00,1.05325,1.0536,1.0531,1.0536,271500000.0
2009-12-03 18:06:00,1.0536,1.0536,1.0533,1.05345,186600000.0
2009-12-03 18:07:00,1.05345,1.0537,1.05345,1.05355,244700000.0
2009-12-03 18:08:00,1.05355,1.0537,1.05325,1.0533,201800000.0
2009-12-03 18:09:00,1.0533,1.05335,1.053,1.05335,161900000.0
2009-12-03 18:10:00,1.05335,1.0534,1.0533,1.05335,143600000.0
2009-12-03 18:11:00,1.05335,1.05355,1.05305,1.05305,128600000.0
2009-12-03 18:12:00,1.05305,1.05315,1.05215,1.05215,329300000.0
2009-12-03 18:13:00,1.05215,1.05215,1.05135,1.05145,472600001.0
2009-12-03 18:14:00,1.05145,1.05165,1.05125,1.0515,442300000.0
2009-12-03 18:15:00,1.0515,1.0524,1.0515,1.0523,321200001.0
2009-12-03 18:16:00,1.0523,1.05275,1.0523,1.05265,309600000.0
2009-12-03 18:17:00,1.05265,1.053,1.0525,1.05295,178300000.0
2009-12-03 18:18:00,1.05295,1.05295,1.0527,1.0527,164900000.0
2009-12-03 18:19:00,1.0527,1.05325,1.05265,1.05315,139900000.0
2009-12-03 18:20:00,1.05315,1.0533,1.0526,1.05265,233900000.0
2009-12-03 18:21:00,1.0527,1.0528,1.0526,1.0527,115200000.0
2009-12-03 18:22:00,1.0527,1.05285,1.0525,1.0527,114500000.0
2009-12-03 18:23:00,1.0527,1.0531,1.0526,1.0531,172000001.0
2009-12-03 18:24:00,1.0531,1.05315,1.0524,1.0527,158200000.0
2009-12-03 18:25:00,1.0527,1.0527,1.05235,1.0524,132600000.0
2009-12-03 18:26:00,1.0524,1.05245,1.05175,1.05175,126200000.0
2009-12-03 18:27:00,1.05175,1.0521,1.05165,1.052,497600000.0
2009-12-03 18:28:00,1.052,1.0523,1.05175,1.0522,214900000.0
2009-12-03 18:29:00,1.0522,1.05225,1.0521,1.05225,69000000.0
2009-12-03 18:30:00,1.0522,1.053,1.0521,1.05295,171099999.0
2009-12-03 18:31:00,1.0529,1.0531,1.0522,1.05265,278300000.0
2009-12-03 18:32:00,1.05265,1.05315,1.05255,1.05315,161200000.0
2009-12-03 18:33:00,1.0531,1.0531,1.0529,1.05305,82300000.0
2009-12-03 18:34:00,1.05305,1.05325,1.05285,1.0532,187300000.0
2009-12-03 18:35:00,1.0532,1.0536,1.0531,1.0533,284400000.0
2009-12-03 18:36:00,1.0533,1.0537,1.0533,1.05355,273600000.0
2009-12-03 18:37:00,1.05355,1.05435,1.05345,1.0539,306800000.0
2009-12-03 18:38:00,1.0539,1.05445,1.0538,1.0543,138500000.0
2009-12-03 18:39:00,1.0543,1.0544,1.05395,1.0541,204100000.0
2009-12-03 18:40:00,1.0541,1.0542,1.054,1.05415,111100000.0
2009-12-03 18:41:00,1.05415,1.05415,1.0536,1.05385,190100000.0
2009-12-03 18:42:00,1.05385,1.054,1.0536,1.0539,144900000.0
2009-12-03 18:43:00,1.05395,1.05465,1.05395,1.05435,278600000.0
2009-12-03 18:44:00,1.0544,1.0544,1.0542,1.05425,310400000.0
2009-12-03 18:45:00,1.05425,1.05515,1.05425,1.055,149900000.0
2009-12-03 18:46:00,1.055,1.0551,1.0546,1.05475,138500000.0
2009-12-03 18:47:00,1.05475,1.05495,1.05445,1.05445,101000000.0
2009-12-03 18:48:00,1.05455,1.05465,1.0542,1.0546,121500000.0
2009-12-03 18:49:00,1.0546,1.05465,1.05455,1.05455,34800000.0
2009-12-03 18:50:00,1.05455,1.05455,1.0538,1.05415,246100000.0
2009-12-03 18:51:00,1.05415,1.05435,1.05415,1.0543,101700000.0
2009-12-03 18:52:00,1.0543,1.0543,1.05395,1.05395,127300000.0
2009-12-03 18:53:00,1.05395,1.05395,1.0535,1.05385,121500000.0
2009-12-03 18:54:00,1.05385,1.05385,1.05375,1.05385,109400000.0
2009-12-03 18:55:00,1.05385,1.05395,1.0538,1.0539,176900000.0
2009-12-03 18:56:00,1.0539,1.0542,1.05365,1.054,189500000.0
2009-12-03 18:57:00,1.05395,1.0542,1.05395,1.0542,185100000.0
2009-12-03 18:58:00,1.0542,1.05445,1.0541,1.05415,384999999.0
2009-12-03 18:59:00,1.05415,1.0542,1.05385,1.0539,176800001.0
2009-12-03 19:00:00,1.0539,1.05435,1.0539,1.05415,542400001.0
2009-12-03 19:01:00,1.05415,1.05465,1.05415,1.05455,294900000.0
2009-12-03 19:02:00,1.05455,1.0549,1.05455,1.0546,236900000.0
2009-12-03 19:03:00,1.0546,1.0546,1.0545,1.0546,216700000.0
2009-12-03 19:04:00,1.0546,1.055,1.05445,1.05475,294100000.0
2009-12-03 19:05:00,1.0547,1.05535,1.0547,1.055,175300000.0
2009-12-03 19:06:00,1.0551,1.0551,1.05505,1.0551,34800000.0
2009-12-03 19:07:00,1.0551,1.0552,1.0551,1.0552,106300000.0
2009-12-03 19:08:00,1.0552,1.0553,1.05495,1.055,256300000.0
2009-12-03 19:09:00,1.05505,1.05515,1.05485,1.055,76400000.0
2009-12-03 19:10:00,1.05505,1.05515,1.0545,1.0546,161200000.0
2009-12-03 19:11:00,1.05465,1.05465,1.0543,1.05435,119300000.0
2009-12-03 19:12:00,1.05435,1.05435,1.054,1.0543,138800000.0
2009-12-03 19:13:00,1.05435,1.0544,1.0542,1.0543,193100000.0
2009-12-03 19:14:00,1.0543,1.0543,1.05415,1.0542,105900000.0
2009-12-03 19:15:00,1.0542,1.0542,1.05395,1.0541,32800000.0
2009-12-03 19:16:00,1.05405,1.05435,1.054,1.05405,90000000.0
2009-12-03 19:17:00,1.05405,1.0542,1.05405,1.0542,172900000.0
2009-12-03 19:18:00,1.0542,1.0542,1.05395,1.054,226900000.0
2009-12-03 19:19:00,1.054,1.0543,1.05385,1.05385,345400002.0
2009-12-03 19:20:00,1.05385,1.0539,1.0534,1.0534,346300000.0
2009-12-03 19:21:00,1.0534,1.05355,1.05335,1.05355,120200000.0
2009-12-03 19:22:00,1.05355,1.05355,1.05325,1.05325,108200000.0
2009-12-03 19:23:00,1.0533,1.0541,1.0533,1.05405,308400000.0
2009-12-03 19:24:00,1.05405,1.0542,1.0539,1.05415,279400000.0
2009-12-03 19:25:00,1.05415,1.0542,1.05415,1.0542,29600000.0
2009-12-03 19:26:00,1.0542,1.0542,1.0541,1.05415,148000000.0
2009-12-03 19:27:00,1.05415,1.0542,1.05405,1.05415,124900000.0
2009-12-03 19:28:00,1.0541,1.0543,1.0541,1.0542,185100000.0
2009-12-03 19:29:00,1.0542,1.05435,1.0542,1.0543,46400000.0
2009-12-03 19:30:00,1.0543,1.0543,1.0542,1.0543,100500000.0
2009-12-03 19:31:00,1.0543,1.0543,1.05415,1.05415,132700000.0
2009-12-03 19:32:00,1.05415,1.05445,1.0541,1.0541,240200000.0
2009-12-03 19:33:00,1.0542,1.05455,1.0542,1.05445,103000000.0
2009-12-03 19:34:00,1.0545,1.05465,1.0542,1.0545,293200001.0
2009-12-03 19:35:00,1.05445,1.05445,1.05425,1.05445,213100000.0
2009-12-03 19:36:00,1.05445,1.05445,1.0543,1.05435,197600000.0
2009-12-03 19:37:00,1.0544,1.05445,1.0543,1.05435,154100000.0
2009-12-03 19:38:00,1.05435,1.05435,1.05425,1.0543,98900000.0
2009-12-03 19:39:00,1.05425,1.0543,1.05385,1.05385,345700000.0
2009-12-03 19:40:00,1.05385,1.0539,1.05365,1.05365,261200000.0
2009-12-03 19:41:00,1.05365,1.054,1.05365,1.0538,154900000.0
2009-12-03 19:42:00,1.05385,1.05385,1.05355,1.05365,232500000.0
2009-12-03 19:43:00,1.05365,1.05375,1.05365,1.0537,62800000.0
2009-12-03 19:44:00,1.0537,1.05375,1.05365,1.05365,114400000.0
2009-12-03 19:45:00,1.0536,1.0536,1.0535,1.05355,199500000.0
2009-12-03 19:46:00,1.0536,1.0536,1.0535,1.05355,117700001.0
2009-12-03 19:47:00,1.05355,1.05355,1.05325,1.05345,382500000.0
2009-12-03 19:48:00,1.05345,1.05345,1.0533,1.0533,112000000.0
2009-12-03 19:49:00,1.0533,1.0533,1.05315,1.0533,147200002.0
2009-12-03 19:50:00,1.0533,1.05345,1.0533,1.05335,57900000.0
2009-12-03 19:51:00,1.05335,1.05345,1.0533,1.0533,143200000.0
2009-12-03 19:52:00,1.0532,1.0532,1.0532,1.0532,7200000.0
2009-12-03 19:53:00,1.0532,1.05325,1.0532,1.0532,147000000.0
2009-12-03 19:54:00,1.0532,1.0533,1.0532,1.0533,94400000.0
2009-12-03 19:55:00,1.05335,1.05335,1.0533,1.05335,93200000.0
2009-12-03 19:56:00,1.05335,1.05335,1.0533,1.05335,57600000.0
2009-12-03 19:57:00,1.0533,1.0533,1.05325,1.0533,45000000.0
2009-12-03 19:58:00,1.0533,1.0533,1.0528,1.0528,350200002.0
2009-12-03 19:59:00,1.0528,1.053,1.0528,1.053,195400000.0
2009-12-03 20:00:00,1.05295,1.053,1.05285,1.05285,146200000.0
2009-12-03 20:01:00,1.05285,1.05305,1.05285,1.05295,151900000.0
2009-12-03 20:02:00,1.053,1.0531,1.05295,1.0531,224400000.0
2009-12-03 20:03:00,1.0531,1.0531,1.053,1.05305,238900000.0
2009-12-03 20:04:00,1.05305,1.0532,1.05305,1.0532,68700000.0
2009-12-03 20:05:00,1.05315,1.0538,1.05315,1.05375,391500002.0
2009-12-03 20:06:00,1.0538,1.054,1.05375,1.05395,74700001.0
2009-12-03 20:07:00,1.05395,1.05425,1.0539,1.05425,170899999.0
2009-12-03 20:08:00,1.0541,1.05435,1.0541,1.05435,86900000.0
2009-12-03 20:09:00,1.05435,1.05435,1.05415,1.05415,40800000.0
2009-12-03 20:10:00,1.05415,1.05415,1.05385,1.05395,223700000.0
2009-12-03 20:11:00,1.05395,1.05405,1.05385,1.05385,33600000.0
2009-12-03 20:12:00,1.05385,1.0542,1.05385,1.05415,268000001.0
2009-12-03 20:13:00,1.05415,1.05415,1.054,1.0541,159500000.0
2009-12-03 20:14:00,1.0541,1.0543,1.0541,1.05425,194600000.0
2009-12-03 20:15:00,1.05425,1.05435,1.0541,1.05415,126200000.0
2009-12-03 20:16:00,1.05415,1.05415,1.05395,1.0541,225000000.0
2009-12-03 20:17:00,1.0541,1.0541,1.0538,1.05385,157700000.0
2009-12-03 20:18:00,1.05385,1.05385,1.05355,1.0536,121200000.0
2009-12-03 20:19:00,1.0536,1.0537,1.05355,1.05365,258400001.0
2009-12-03 20:20:00,1.05365,1.0537,1.05365,1.05365,223000000.0
2009-12-03 20:21:00,1.05365,1.0537,1.0535,1.0536,263300000.0
2009-12-03 20:22:00,1.0536,1.0536,1.05345,1.05355,355100000.0
2009-12-03 20:23:00,1.0533,1.05345,1.05315,1.05345,434600000.0
2009-12-03 20:24:00,1.05345,1.05345,1.05325,1.0534,145700001.0
2009-12-03 20:25:00,1.05335,1.0534,1.0533,1.0533,284400000.0
2009-12-03 20:26:00,1.0533,1.05345,1.05315,1.05315,244799999.0
2009-12-03 20:27:00,1.05315,1.05315,1.05295,1.05305,214200000.0
2009-12-03 20:28:00,1.05305,1.05345,1.05305,1.05345,317900000.0
2009-12-03 20:29:00,1.05345,1.05345,1.0532,1.05325,171400000.0
2009-12-03 20:30:00,1.05325,1.05335,1.05325,1.05335,159899999.0
2009-12-03 20:31:00,1.0534,1.0534,1.0531,1.05325,144600000.0
2009-12-03 20:32:00,1.05325,1.05325,1.05315,1.0532,18900000.0
2009-12-03 20:33:00,1.0532,1.05325,1.0531,1.05325,47900000.0
2009-12-03 20:34:00,1.0532,1.05325,1.0532,1.05325,4800000.0
2009-12-03 20:35:00,1.0532,1.0533,1.05315,1.0532,252000000.0
2009-12-03 20:36:00,1.05325,1.05325,1.05315,1.0532,149600000.0
2009-12-03 20:37:00,1.0532,1.0532,1.05315,1.05315,73800000.0
2009-12-03 20:38:00,1.05315,1.05315,1.05295,1.05305,80200000.0
2009-12-03 20:39:00,1.053,1.053,1.05285,1.053,118600001.0
2009-12-03 20:40:00,1.053,1.05305,1.05285,1.05285,173400000.0
2009-12-03 20:41:00,1.05285,1.05295,1.05275,1.05285,134900000.0
2009-12-03 20:42:00,1.05285,1.05305,1.05285,1.053,164700000.0
2009-12-03 20:43:00,1.053,1.053,1.05295,1.05295,28100000.0
2009-12-03 20:44:00,1.05295,1.0531,1.05295,1.053,51600000.0
2009-12-03 20:45:00,1.053,1.0532,1.053,1.0531,40600000.0
2009-12-03 20:46:00,1.0531,1.05315,1.0531,1.05315,33600000.0
2009-12-03 20:47:00,1.0532,1.0532,1.05295,1.05295,135000001.0
2009-12-03 20:48:00,1.0529,1.053,1.0529,1.05295,126100000.0
2009-12-03 20:49:00,1.0529,1.0529,1.0529,1.0529,12100000.0
2009-12-03 20:50:00,1.05285,1.05295,1.05285,1.0529,67200000.0
2009-12-03 20:51:00,1.0529,1.0529,1.05285,1.05285,19200000.0
2009-12-03 20:52:00,1.05285,1.05295,1.0528,1.0529,61100000.0
2009-12-03 20:53:00,1.0529,1.0529,1.0528,1.05285,50700000.0
2009-12-03 20:54:00,1.05285,1.0529,1.0528,1.05285,90200000.0
2009-12-03 20:55:00,1.05285,1.05285,1.05265,1.05275,81000000.0
2009-12-03 20:56:00,1.05275,1.05275,1.0524,1.05245,250200002.0
2009-12-03 20:57:00,1.05235,1.05245,1.05225,1.0523,166900000.0
2009-12-03 20:58:00,1.0523,1.05235,1.05225,1.05225,39600000.0
2009-12-03 20:59:00,1.05225,1.05225,1.05215,1.05215,70000000.0
2009-12-03 21:00:00,1.0522,1.0522,1.0521,1.0521,176200000.0
2009-12-03 21:01:00,1.0521,1.0521,1.05195,1.05195,66200000.0
2009-12-03 21:02:00,1.05195,1.05225,1.0519,1.0522,101200000.0
2009-12-03 21:03:00,1.0522,1.0522,1.05215,1.05215,131900000.0
2009-12-03 21:04:00,1.05215,1.05215,1.05205,1.0521,79600000.0
2009-12-03 21:05:00,1.0521,1.05225,1.0521,1.0521,285799999.0
2009-12-03 21:06:00,1.05215,1.05235,1.05215,1.05235,275200000.0
2009-12-03 21:07:00,1.05235,1.0525,1.05235,1.05245,162600000.0
2009-12-03 21:08:00,1.05245,1.05245,1.0524,1.0524,39100000.0
2009-12-03 21:09:00,1.0524,1.0526,1.05235,1.05255,99000000.0
2009-12-03 21:10:00,1.05255,1.0527,1.05255,1.0527,90500000.0
2009-12-03 21:11:00,1.0527,1.0528,1.05265,1.05275,52000000.0
2009-12-03 21:12:00,1.0527,1.05285,1.0527,1.0528,58500000.0
2009-12-03 21:13:00,1.0528,1.0528,1.0526,1.0527,59300000.0
2009-12-03 21:14:00,1.0527,1.0528,1.05255,1.05255,146200000.0
2009-12-03 21:15:00,1.05265,1.05265,1.0525,1.05255,62200000.0
2009-12-03 21:16:00,1.05255,1.05255,1.05245,1.05245,90800000.0
2009-12-03 21:17:00,1.05245,1.05255,1.05245,1.0525,172200000.0
2009-12-03 21:18:00,1.0525,1.0525,1.0525,1.0525,9600000.0
2009-12-03 21:19:00,1.0525,1.05295,1.0525,1.05285,60200000.0
2009-12-03 21:20:00,1.05285,1.05295,1.0527,1.05285,118700000.0
2009-12-03 21:21:00,1.05285,1.05285,1.0528,1.0528,98300000.0
2009-12-03 21:22:00,1.0528,1.0529,1.0527,1.0528,119800000.0
2009-12-03 21:23:00,1.0528,1.05285,1.0528,1.05285,25600000.0
2009-12-03 21:24:00,1.05285,1.05285,1.05285,1.05285,31800000.0
2009-12-03 21:25:00,1.05285,1.05285,1.0527,1.05275,28200000.0
2009-12-03 21:26:00,1.05275,1.05275,1.05275,1.05275,12800000.0
2009-12-03 21:27:00,1.05275,1.05275,1.05255,1.05255,81100000.0
2009-12-03 21:28:00,1.05255,1.05275,1.0525,1.05275,174700000.0
2009-12-03 21:29:00,1.05275,1.0528,1.0527,1.05275,41100000.0
2009-12-03 21:30:00,1.05275,1.05295,1.05265,1.05275,129200000.0
2009-12-03 21:31:00,1.05275,1.05275,1.05265,1.05275,86200000.0
2009-12-03 21:32:00,1.05275,1.05275,1.05275,1.05275,34800000.0
2009-12-03 21:33:00,1.05275,1.05275,1.05275,1.05275,2000000.0
2009-12-03 21:34:00,1.05275,1.05275,1.05265,1.05265,55700000.0
2009-12-03 21:35:00,1.05265,1.05265,1.0526,1.0526,149700000.0
2009-12-03 21:36:00,1.0526,1.05265,1.05245,1.05245,219200000.0
2009-12-03 21:37:00,1.05255,1.05275,1.05255,1.05275,72400000.0
2009-12-03 21:38:00,1.05275,1.053,1.05275,1.053,124199998.0
2009-12-03 21:39:00,1.05295,1.05305,1.05295,1.05305,69600000.0
2009-12-03 21:40:00,1.05305,1.05305,1.0528,1.05295,154600000.0
2009-12-03 21:41:00,1.05285,1.05285,1.05285,1.05285,26400000.0
2009-12-03 21:42:00,1.05285,1.0529,1.05285,1.05285,29200000.0
2009-12-03 21:43:00,1.05285,1.0529,1.05285,1.0529,24000000.0
2009-12-03 21:44:00,1.05285,1.05285,1.0528,1.0528,176200000.0
2009-12-03 21:45:00,1.05285,1.0529,1.0528,1.05285,224899999.0
2009-12-03 21:46:00,1.05285,1.0529,1.05275,1.0529,221000000.0
2009-12-03 21:47:00,1.05285,1.05305,1.05285,1.05295,93900000.0
2009-12-03 21:48:00,1.05295,1.05305,1.05295,1.05305,16000000.0
2009-12-03 21:49:00,1.05305,1.0532,1.05305,1.05305,19400000.0
2009-12-03 21:50:00,1.05305,1.05325,1.053,1.0532,244499999.0
2009-12-03 21:51:00,1.0532,1.05355,1.0532,1.0534,666399995.0
2009-12-03 21:52:00,1.0534,1.0535,1.05335,1.05335,265599997.0
2009-12-03 21:53:00,1.05345,1.0536,1.0534,1.0535,216700001.0
2009-12-03 21:54:00,1.0535,1.0535,1.05325,1.05325,89800000.0
2009-12-03 21:55:00,1.05325,1.05345,1.0532,1.0534,82500000.0
2009-12-03 21:56:00,1.0534,1.0534,1.0533,1.0533,68500000.0
2009-12-03 21:57:00,1.05335,1.05375,1.0533,1.05355,76700000.0
2009-12-03 21:58:00,1.0536,1.0536,1.0536,1.0536,44800000.0
2009-12-03 21:59:00,1.0536,1.0536,1.05345,1.05345,220800000.0
2009-12-03 22:00:00,1.05345,1.0535,1.0534,1.05345,313000000.0
2009-12-03 22:01:00,1.05345,1.05365,1.05345,1.0536,101800000.0
2009-12-03 22:02:00,1.0536,1.0538,1.05355,1.0538,162500000.0
2009-12-03 22:03:00,1.0538,1.0539,1.0538,1.0538,87400000.0
2009-12-03 22:04:00,1.0538,1.0538,1.05375,1.0538,21700000.0
2009-12-03 22:05:00,1.0538,1.0538,1.0537,1.0537,104000000.0
2009-12-03 22:06:00,1.0537,1.05375,1.05345,1.05345,48800000.0
2009-12-03 22:07:00,1.05345,1.05355,1.05315,1.05325,213400000.0
2009-12-03 22:08:00,1.05325,1.0533,1.05305,1.05305,172800000.0
2009-12-03 22:09:00,1.05305,1.0531,1.05285,1.05285,105000000.0
2009-12-03 22:10:00,1.0528,1.053,1.0528,1.05295,200700000.0
2009-12-03 22:11:00,1.05295,1.0531,1.05295,1.0531,77500000.0
2009-12-03 22:12:00,1.0531,1.05315,1.0531,1.05315,6000000.0
2009-12-03 22:13:00,1.05325,1.05325,1.053,1.053,46300000.0
2009-12-03 22:14:00,1.05305,1.05325,1.05295,1.05325,51600000.0
2009-12-03 22:15:00,1.0532,1.05325,1.0532,1.05325,13600000.0
2009-12-03 22:16:00,1.0532,1.0532,1.05305,1.05305,66800000.0
2009-12-03 22:17:00,1.05305,1.05315,1.05305,1.0531,28200000.0
2009-12-03 22:18:00,1.0531,1.05315,1.05305,1.05315,42900000.0
2009-12-03 22:19:00,1.05315,1.05315,1.05315,1.05315,13000000.0
2009-12-03 22:20:00,1.0531,1.0531,1.0531,1.0531,4800000.0
2009-12-03 22:21:00,1.0531,1.0532,1.0531,1.0532,39700000.0
2009-12-03 22:22:00,1.05325,1.05335,1.05325,1.05325,36800000.0
2009-12-03 22:23:00,1.05325,1.0533,1.05325,1.05325,53300000.0
2009-12-03 22:24:00,1.05325,1.0533,1.05325,1.0533,28000000.0
2009-12-03 22:25:00,1.0533,1.05345,1.0533,1.05345,31000000.0
2009-12-03 22:26:00,1.0534,1.05365,1.05335,1.05335,42400000.0
2009-12-03 22:27:00,1.0534,1.05355,1.05335,1.05345,43900000.0
2009-12-03 22:28:00,1.05345,1.05365,1.0534,1.05345,87900000.0
2009-12-03 22:29:00,1.05345,1.05355,1.05345,1.0535,84900000.0
2009-12-03 22:30:00,1.0535,1.0535,1.0534,1.0534,113800000.0
2009-12-03 22:31:00,1.05335,1.05335,1.0533,1.05335,13600000.0
2009-12-03 22:32:00,1.05312,1.05312,1.05291,1.05293,93700000.0
2009-12-03 22:33:00,1.05335,1.05345,1.05335,1.05335,11000000.0
2009-12-03 22:34:00,1.05335,1.05345,1.0533,1.05345,88000000.0
2009-12-03 22:35:00,1.05345,1.05355,1.05345,1.0535,86200000.0
2009-12-03 22:36:00,1.0535,1.0535,1.0535,1.0535,3400000.0
2009-12-03 22:37:00,1.05355,1.05385,1.05355,1.05385,49900000.0
2009-12-03 22:38:00,1.05385,1.05385,1.0537,1.05385,53000000.0
2009-12-03 22:39:00,1.05385,1.054,1.0538,1.05395,84200000.0
2009-12-03 22:40:00,1.0539,1.054,1.05385,1.05395,54600000.0
2009-12-03 22:41:00,1.054,1.054,1.0538,1.054,67400000.0
2009-12-03 22:42:00,1.054,1.05405,1.0539,1.054,33300000.0
2009-12-03 22:43:00,1.05405,1.0541,1.05395,1.054,20400000.0
2009-12-03 22:44:00,1.0541,1.0545,1.0541,1.05435,95200000.0
2009-12-03 22:45:00,1.0543,1.05465,1.0543,1.0546,108700000.0
2009-12-03 22:46:00,1.05455,1.0546,1.05445,1.05455,813399999.0
2009-12-03 22:47:00,1.05455,1.05455,1.0544,1.05445,193200000.0
2009-12-03 22:48:00,1.05445,1.05495,1.05445,1.0547,520200000.0
2009-12-03 22:49:00,1.05475,1.055,1.0547,1.05495,344700000.0
2009-12-03 22:50:00,1.0549,1.05505,1.05485,1.05505,119000000.0
2009-12-03 22:51:00,1.05505,1.0552,1.05485,1.0551,117500000.0
2009-12-03 22:52:00,1.0551,1.05515,1.0551,1.0551,62700000.0
2009-12-03 22:53:00,1.0551,1.05515,1.055,1.05505,117900000.0
2009-12-03 22:54:00,1.055,1.055,1.05455,1.05465,220800000.0
2009-12-03 22:55:00,1.05445,1.05475,1.05445,1.05475,134600002.0
2009-12-03 22:56:00,1.05475,1.0548,1.0546,1.0546,217799999.0
2009-12-03 22:57:00,1.05455,1.05475,1.05455,1.05475,178700000.0
2009-12-03 22:58:00,1.05475,1.055,1.05475,1.05495,147100000.0
2009-12-03 22:59:00,1.05495,1.05495,1.05455,1.0546,129600000.0
2009-12-03 23:00:00,1.0546,1.05465,1.05455,1.05465,177900000.0
2009-12-03 23:01:00,1.05465,1.05475,1.05465,1.05475,27300000.0
2009-12-03 23:02:00,1.05475,1.05495,1.05475,1.05495,38600000.0
2009-12-03 23:03:00,1.05495,1.05495,1.05495,1.05495,7000000.0
2009-12-03 23:04:00,1.05495,1.05495,1.05485,1.05485,10800000.0
2009-12-03 23:05:00,1.05485,1.05485,1.05465,1.05475,60300000.0
2009-12-03 23:06:00,1.05475,1.055,1.0547,1.0549,273200000.0
2009-12-03 23:07:00,1.05495,1.05515,1.0549,1.05505,111400000.0
2009-12-03 23:08:00,1.05505,1.05515,1.055,1.05505,89900000.0
2009-12-03 23:09:00,1.05505,1.05525,1.05505,1.0551,59800000.0
2009-12-03 23:10:00,1.0551,1.0552,1.05505,1.0552,47100000.0
2009-12-03 23:11:00,1.05525,1.05525,1.05505,1.05505,35000000.0
2009-12-03 23:12:00,1.05505,1.05505,1.0549,1.05505,25300000.0
2009-12-03 23:13:00,1.05505,1.05505,1.05475,1.05485,34700000.0
2009-12-03 23:14:00,1.05485,1.055,1.05485,1.0549,81800000.0
2009-12-03 23:15:00,1.05495,1.05505,1.05485,1.05495,17300000.0
2009-12-03 23:16:00,1.05495,1.05495,1.05475,1.05485,70800000.0
2009-12-03 23:17:00,1.05485,1.05485,1.05485,1.05485,3200000.0
2009-12-03 23:18:00,1.05485,1.055,1.05485,1.055,33100000.0
2009-12-03 23:19:00,1.055,1.05505,1.05495,1.05505,21200000.0
2009-12-03 23:20:00,1.05505,1.05505,1.055,1.055,7300000.0
2009-12-03 23:21:00,1.05505,1.05505,1.05505,1.05505,26100000.0
2009-12-03 23:22:00,1.05505,1.05505,1.05505,1.05505,5000000.0
2009-12-03 23:23:00,1.05505,1.05505,1.05505,1.05505,1000000.0
2009-12-03 23:24:00,1.05505,1.0551,1.05505,1.0551,12500000.0
2009-12-03 23:25:00,1.0551,1.05515,1.05505,1.05515,14000000.0
2009-12-03 23:26:00,1.05525,1.05545,1.0551,1.0552,171700000.0
2009-12-03 23:27:00,1.0552,1.0554,1.05515,1.0554,65000000.0
2009-12-03 23:28:00,1.0554,1.0554,1.055,1.0553,125500000.0
2009-12-03 23:29:00,1.05525,1.05525,1.055,1.05505,83800000.0
2009-12-03 23:30:00,1.05505,1.05515,1.05505,1.05505,140800000.0
2009-12-03 23:31:00,1.05505,1.05515,1.05505,1.05515,64200000.0
2009-12-03 23:32:00,1.05515,1.0553,1.05495,1.0553,78300000.0
2009-12-03 23:33:00,1.0553,1.0556,1.0553,1.0556,66900000.0
2009-12-03 23:34:00,1.0556,1.0557,1.0553,1.05555,133400000.0
2009-12-03 23:35:00,1.05555,1.05585,1.05535,1.0558,196600000.0
2009-12-03 23:36:00,1.05585,1.0561,1.05585,1.05595,155800000.0
2009-12-03 23:37:00,1.05605,1.05605,1.05565,1.05565,55600000.0
2009-12-03 23:38:00,1.0559,1.0564,1.05575,1.05625,89200000.0
2009-12-03 23:39:00,1.05625,1.05645,1.0558,1.05645,89500000.0
2009-12-03 23:40:00,1.05645,1.05645,1.056,1.0563,105000000.0
2009-12-03 23:41:00,1.0563,1.0566,1.0561,1.0566,80700000.0
2009-12-03 23:42:00,1.0564,1.05655,1.05615,1.05655,19600000.0
2009-12-03 23:43:00,1.05655,1.05665,1.05645,1.05655,19900000.0
2009-12-03 23:44:00,1.05665,1.05665,1.05645,1.05655,10100000.0
2009-12-03 23:45:00,1.05655,1.05685,1.05655,1.05685,25400000.0
2009-12-03 23:46:00,1.05685,1.05705,1.05685,1.05705,26700000.0
2009-12-03 23:47:00,1.05705,1.0572,1.05685,1.05705,76700000.0
2009-12-03 23:48:00,1.05745,1.05745,1.05675,1.05695,89100000.0
2009-12-03 23:49:00,1.05695,1.05695,1.05685,1.05685,35700000.0
2009-12-03 23:50:00,1.05685,1.05715,1.05685,1.05715,90600000.0
2009-12-03 23:51:00,1.05715,1.0574,1.0571,1.0574,85700000.0
2009-12-03 23:52:00,1.0574,1.0575,1.05725,1.05725,102200000.0
2009-12-03 23:53:00,1.05725,1.05725,1.057,1.057,44200000.0
2009-12-03 23:54:00,1.05705,1.05715,1.05705,1.0571,38300000.0
2009-12-03 23:55:00,1.0571,1.05715,1.05685,1.0569,52100000.0
2009-12-03 23:56:00,1.0569,1.057,1.0569,1.05695,16800000.0
2009-12-03 23:57:00,1.05695,1.0571,1.05695,1.0571,75300000.0
2009-12-03 23:58:00,1.0571,1.05745,1.057,1.05715,97000000.0
2009-12-03 23:59:00,1.0571,1.05715,1.057,1.05705,22200000.0
2009-12-04 00:00:00,1.057,1.05705,1.0568,1.05705,15700000.0
2009-12-04 00:01:00,1.0566,1.0569,1.0566,1.0569,13200000.0
2009-12-04 00:02:00,1.05695,1.057,1.05695,1.057,7200000.0
2009-12-04 00:03:00,1.057,1.05715,1.05695,1.05715,29000000.0
2009-12-04 00:04:00,1.05715,1.05715,1.05695,1.05695,15300000.0
2009-12-04 00:05:00,1.05705,1.05705,1.05695,1.057,21000000.0
2009-12-04 00:06:00,1.057,1.05705,1.05695,1.057,11000000.0
2009-12-04 00:07:00,1.057,1.0572,1.057,1.0572,10400000.0
2009-12-04 00:08:00,1.05725,1.05725,1.05725,1.05725,1000000.0
2009-12-04 00:09:00,1.0573,1.0575,1.0573,1.0575,12300000.0
2009-12-04 00:10:00,1.0575,1.0577,1.0575,1.0577,15800000.0
2009-12-04 00:11:00,1.0577,1.0577,1.05765,1.05765,9300000.0
2009-12-04 00:12:00,1.05749,1.05757,1.05741,1.05741,15700000.0
2009-12-04 00:13:00,1.05765,1.05775,1.05765,1.05775,17300000.0
2009-12-04 00:14:00,1.0577,1.05775,1.05705,1.0572,13500000.0
2009-12-04 00:15:00,1.0573,1.0574,1.0573,1.0574,7600000.0
2009-12-04 00:16:00,1.0574,1.0574,1.0573,1.0573,3600000.0
2009-12-04 00:17:00,1.0573,1.0573,1.0571,1.0572,12000000.0
2009-12-04 00:18:00,1.0571,1.0571,1.057,1.057,9600000.0
2009-12-04 00:19:00,1.05705,1.0571,1.05705,1.0571,11400000.0
2009-12-04 00:20:00,1.0571,1.0571,1.05705,1.05705,10000000.0
2009-12-04 00:21:00,1.05705,1.05705,1.057,1.05705,15400000.0
2009-12-04 00:22:00,1.05685,1.05705,1.05685,1.05705,12000000.0
2009-12-04 00:23:00,1.05712,1.05712,1.05663,1.05689,91700000.0
2009-12-04 00:24:00,1.05692,1.05693,1.05658,1.05693,82900000.0
2009-12-04 00:25:00,1.05705,1.05705,1.05705,1.05705,12400000.0
2009-12-04 00:26:00,1.05668,1.05683,1.05659,1.05683,73399997.0
2009-12-04 00:27:00,1.0571,1.05715,1.0571,1.05715,19800000.0
2009-12-04 00:28:00,1.05715,1.0572,1.05715,1.0572,6400000.0
2009-12-04 00:29:00,1.05692,1.0571,1.05687,1.05699,37400000.0
2009-12-04 00:30:00,1.057,1.05713,1.05698,1.05698,32400000.0
2009-12-04 00:31:00,1.05707,1.05714,1.05702,1.05705,17400000.0
2009-12-04 00:32:00,1.05702,1.05711,1.05702,1.05705,47000000.0
2009-12-04 00:33:00,1.0571,1.0571,1.0571,1.0571,8000000.0
2009-12-04 00:34:00,1.0571,1.0571,1.05675,1.05675,13500000.0
2009-12-04 00:35:00,1.05685,1.0569,1.05685,1.0569,18200000.0
2009-12-04 00:36:00,1.0569,1.0569,1.0569,1.0569,2400000.0
2009-12-04 00:37:00,1.05687,1.05687,1.05666,1.0567,84000000.0
2009-12-04 00:38:00,1.057,1.057,1.057,1.057,9600000.0
2009-12-04 00:39:00,1.05705,1.05705,1.05705,1.05705,4000000.0
2009-12-04 00:40:00,1.05705,1.05705,1.05705,1.05705,4600000.0
2009-12-04 00:41:00,1.05683,1.05683,1.05682,1.05682,2000000.0
2009-12-04 00:42:00,1.05705,1.05705,1.05665,1.05675,94900000.0
2009-12-04 00:43:00,1.05675,1.05675,1.05655,1.0566,11200000.0
2009-12-04 00:44:00,1.05665,1.05665,1.05665,1.05665,9600000.0
2009-12-04 00:45:00,1.05675,1.05675,1.05675,1.05675,1000000.0
2009-12-04 00:46:00,1.05675,1.05675,1.05665,1.05665,12800000.0
2009-12-04 00:47:00,1.0567,1.05675,1.0567,1.05675,35400000.0
2009-12-04 00:48:00,1.05675,1.05675,1.0567,1.0567,31200000.0
2009-12-04 00:49:00,1.05675,1.05675,1.05675,1.05675,1000000.0
2009-12-04 00:50:00,1.05675,1.05675,1.05675,1.05675,3200000.0
2009-12-04 00:51:00,1.0569,1.0574,1.05665,1.0574,28200000.0
2009-12-04 00:52:00,1.05765,1.05765,1.05745,1.05745,8000000.0
2009-12-04 00:53:00,1.0575,1.0575,1.0575,1.0575,4800000.0
2009-12-04 00:54:00,1.0575,1.05765,1.0573,1.0573,7400000.0
2009-12-04 00:55:00,1.05714,1.0572,1.05699,1.0572,26700000.0
2009-12-04 00:56:00,1.05716,1.05725,1.05695,1.05704,42200000.0
2009-12-04 00:57:00,1.05707,1.05717,1.05676,1.05709,51200000.0
2009-12-04 00:58:00,1.05735,1.05735,1.05695,1.05705,25000000.0
2009-12-04 00:59:00,1.057,1.05717,1.05683,1.05704,176900000.0
2009-12-04 01:00:00,1.05705,1.05705,1.05705,1.05705,4000000.0
2009-12-04 01:01:00,1.0572,1.0573,1.0572,1.0573,20200000.0
2009-12-04 01:02:00,1.0573,1.0573,1.0573,1.0573,2400000.0
2009-12-04 01:03:00,1.05708,1.05715,1.0567,1.05715,39000000.0
2009-12-04 01:04:00,1.0573,1.0573,1.05715,1.05715,14200000.0
2009-12-04 01:05:00,1.05715,1.05715,1.05715,1.05715,8000000.0
2009-12-04 01:06:00,1.05715,1.05725,1.05715,1.05725,15400000.0
2009-12-04 01:07:00,1.05725,1.05725,1.05705,1.05705,15700000.0
2009-12-04 01:08:00,1.0571,1.0571,1.0571,1.0571,4700000.0
2009-12-04 01:09:00,1.0571,1.0571,1.0571,1.0571,14100000.0
2009-12-04 01:10:00,1.0571,1.0571,1.057,1.05705,30300000.0
2009-12-04 01:11:00,1.05688,1.05688,1.05668,1.05668,33500000.0
2009-12-04 01:12:00,1.05653,1.05682,1.0564,1.05682,36200000.0
2009-12-04 01:13:00,1.05678,1.05691,1.05665,1.05691,57100000.0
2009-12-04 01:14:00,1.05685,1.05696,1.05682,1.05686,168000000.0
2009-12-04 01:15:00,1.05705,1.05705,1.057,1.057,5000000.0
2009-12-04 01:16:00,1.057,1.057,1.057,1.057,36000000.0
2009-12-04 01:17:00,1.057,1.057,1.05695,1.057,24000000.0
2009-12-04 01:18:00,1.057,1.057,1.057,1.057,20000000.0
2009-12-04 01:19:00,1.057,1.057,1.057,1.057,76600000.0
2009-12-04 01:20:00,1.057,1.057,1.05645,1.0567,80600000.0
2009-12-04 01:21:00,1.0567,1.0567,1.0567,1.0567,9600000.0
2009-12-04 01:22:00,1.0567,1.0567,1.0567,1.0567,24000000.0
2009-12-04 01:23:00,1.0567,1.0567,1.05665,1.0567,23200000.0
2009-12-04 01:24:00,1.0567,1.0567,1.0566,1.0566,74000000.0
2009-12-04 01:25:00,1.0566,1.0566,1.0562,1.05645,53000000.0
2009-12-04 01:26:00,1.05645,1.05645,1.0562,1.0562,36400000.0
2009-12-04 01:27:00,1.0562,1.0563,1.0562,1.0563,15700000.0
2009-12-04 01:28:00,1.05635,1.05635,1.05625,1.05625,14300000.0
2009-12-04 01:29:00,1.05635,1.05635,1.05615,1.05615,31700000.0
2009-12-04 01:30:00,1.0562,1.0562,1.0558,1.056,52100000.0
2009-12-04 01:31:00,1.056,1.05625,1.0558,1.05595,60000000.0
2009-12-04 01:32:00,1.05595,1.0565,1.05585,1.056,91000000.0
2009-12-04 01:33:00,1.05595,1.0562,1.05585,1.0561,97200000.0
2009-12-04 01:34:00,1.05615,1.05615,1.0561,1.05615,49800000.0
2009-12-04 01:35:00,1.05615,1.0562,1.05615,1.0562,14400000.0
2009-12-04 01:36:00,1.05615,1.05615,1.0561,1.0561,35400000.0
2009-12-04 01:37:00,1.0562,1.0562,1.05615,1.05615,23800000.0
2009-12-04 01:38:00,1.05615,1.05615,1.05585,1.05585,67400000.0
2009-12-04 01:39:00,1.05585,1.05585,1.05585,1.05585,46100000.0
2009-12-04 01:40:00,1.05585,1.05605,1.0558,1.05605,46900000.0
2009-12-04 01:41:00,1.05605,1.05605,1.05605,1.05605,12800000.0
2009-12-04 01:42:00,1.056,1.056,1.05595,1.056,66200000.0
2009-12-04 01:43:00,1.056,1.056,1.056,1.056,9600000.0
2009-12-04 01:44:00,1.0559,1.0559,1.05585,1.05585,31300000.0
2009-12-04 01:45:00,1.05585,1.05585,1.05585,1.05585,42600000.0
2009-12-04 01:46:00,1.05585,1.05585,1.05575,1.05575,35800000.0
2009-12-04 01:47:00,1.05575,1.05575,1.0557,1.0557,59700000.0
2009-12-04 01:48:00,1.05565,1.0558,1.05565,1.0558,8800000.0
2009-12-04 01:49:00,1.05585,1.05585,1.05585,1.05585,10400000.0
2009-12-04 01:50:00,1.05585,1.05585,1.05585,1.05585,5100000.0
2009-12-04 01:51:00,1.05585,1.0561,1.05585,1.0561,31600000.0
2009-12-04 01:52:00,1.0561,1.0561,1.05605,1.05605,21600000.0
2009-12-04 01:53:00,1.056,1.05615,1.05595,1.05615,38500000.0
2009-12-04 01:54:00,1.05615,1.05635,1.05615,1.05635,26200000.0
2009-12-04 01:55:00,1.0563,1.05645,1.0563,1.05635,37200000.0
2009-12-04 01:56:00,1.05635,1.0564,1.0563,1.05635,39200000.0
2009-12-04 01:57:00,1.05635,1.05635,1.0562,1.0563,19800000.0
2009-12-04 01:58:00,1.05585,1.05585,1.05575,1.05585,33600000.0
2009-12-04 01:59:00,1.05585,1.05595,1.0558,1.05585,106700000.0
2009-12-04 02:00:00,1.05595,1.0561,1.05595,1.05605,49900000.0
2009-12-04 02:01:00,1.05605,1.05625,1.05605,1.0562,47400000.0
2009-12-04 02:02:00,1.0562,1.0562,1.056,1.05605,53100000.0
2009-12-04 02:03:00,1.05605,1.0563,1.05605,1.0562,55400000.0
2009-12-04 02:04:00,1.05625,1.05635,1.05625,1.05625,27100000.0
2009-12-04 02:05:00,1.05625,1.05635,1.05625,1.05625,38700000.0
2009-12-04 02:06:00,1.05625,1.05665,1.05625,1.05655,50200000.0
2009-12-04 02:07:00,1.0566,1.0566,1.05655,1.0566,4800000.0
2009-12-04 02:08:00,1.0565,1.0565,1.05625,1.05635,30900000.0
2009-12-04 02:09:00,1.05635,1.05645,1.05635,1.05645,34000000.0
2009-12-04 02:10:00,1.05645,1.05645,1.05645,1.05645,6800000.0
2009-12-04 02:11:00,1.05645,1.05655,1.05635,1.05645,45000000.0
2009-12-04 02:12:00,1.05645,1.05645,1.05645,1.05645,13700000.0
2009-12-04 02:13:00,1.05645,1.05675,1.05645,1.0566,54100000.0
2009-12-04 02:14:00,1.05665,1.05675,1.05665,1.05675,43100000.0
2009-12-04 02:15:00,1.05675,1.05675,1.05675,1.05675,20100000.0
2009-12-04 02:16:00,1.05675,1.05715,1.05675,1.0571,48600000.0
2009-12-04 02:17:00,1.0571,1.05715,1.057,1.05715,117700000.0
2009-12-04 02:18:00,1.0573,1.0573,1.0569,1.0571,101400000.0
2009-12-04 02:19:00,1.0571,1.0571,1.057,1.057,48200000.0
2009-12-04 02:20:00,1.05705,1.05705,1.05695,1.05695,53400000.0
2009-12-04 02:21:00,1.05695,1.05695,1.05695,1.05695,8300000.0
2009-12-04 02:22:00,1.05695,1.0571,1.05695,1.057,45400000.0
2009-12-04 02:23:00,1.057,1.057,1.05675,1.05675,47500000.0
2009-12-04 02:24:00,1.05675,1.05695,1.05675,1.05675,41700000.0
2009-12-04 02:25:00,1.05675,1.05685,1.05675,1.05675,23300000.0
2009-12-04 02:26:00,1.0567,1.0567,1.0566,1.0566,32600000.0
2009-12-04 02:27:00,1.0566,1.0566,1.05655,1.05655,5200000.0
2009-12-04 02:28:00,1.0566,1.0566,1.05655,1.0566,31100000.0
2009-12-04 02:29:00,1.0566,1.0566,1.0566,1.0566,8000000.0
2009-12-04 02:30:00,1.0567,1.0567,1.0565,1.05655,41800000.0
2009-12-04 02:31:00,1.05655,1.05685,1.0565,1.0566,58700000.0
2009-12-04 02:32:00,1.0566,1.05675,1.0566,1.05675,46900000.0
2009-12-04 02:33:00,1.05675,1.05695,1.0567,1.05685,64500000.0
2009-12-04 02:34:00,1.05685,1.05705,1.05685,1.05695,64800000.0
2009-12-04 02:35:00,1.05695,1.05725,1.05695,1.0572,25100000.0
2009-12-04 02:36:00,1.0572,1.05725,1.057,1.0572,21800000.0
2009-12-04 02:37:00,1.0572,1.0572,1.05705,1.05705,25400000.0
2009-12-04 02:38:00,1.05715,1.05725,1.05715,1.0572,9800000.0
2009-12-04 02:39:00,1.05699,1.05702,1.05676,1.05689,60400000.0
2009-12-04 02:40:00,1.05725,1.05735,1.05725,1.05735,13000000.0
2009-12-04 02:41:00,1.05735,1.05735,1.0573,1.05735,6800000.0
2009-12-04 02:42:00,1.05692,1.05709,1.05673,1.05705,44200000.0
2009-12-04 02:43:00,1.05735,1.05735,1.0573,1.0573,3000000.0
2009-12-04 02:44:00,1.0573,1.0573,1.0573,1.0573,2000000.0
2009-12-04 02:45:00,1.0573,1.0573,1.0572,1.0572,6000000.0
2009-12-04 02:46:00,1.0573,1.05735,1.0572,1.05735,16000000.0
2009-12-04 02:47:00,1.05735,1.05745,1.0572,1.05725,61700000.0
2009-12-04 02:48:00,1.05725,1.05765,1.05725,1.0575,56500000.0
2009-12-04 02:49:00,1.05745,1.05745,1.05735,1.0574,61200000.0
2009-12-04 02:50:00,1.0574,1.0574,1.0574,1.0574,4000000.0
2009-12-04 02:51:00,1.0574,1.0574,1.0574,1.0574,10400000.0
2009-12-04 02:52:00,1.0574,1.0574,1.0574,1.0574,1600000.0
2009-12-04 02:53:00,1.05735,1.05735,1.05715,1.05715,20000000.0
2009-12-04 02:54:00,1.05715,1.05715,1.05705,1.05705,24000000.0
2009-12-04 02:55:00,1.05705,1.0571,1.05705,1.0571,21800000.0
2009-12-04 02:56:00,1.05705,1.05715,1.05705,1.05705,42900000.0
2009-12-04 02:57:00,1.05705,1.05705,1.0568,1.0568,43500000.0
2009-12-04 02:58:00,1.0568,1.05685,1.0568,1.05685,8000000.0
2009-12-04 02:59:00,1.05685,1.05705,1.05685,1.05705,21800000.0
2009-12-04 03:00:00,1.05705,1.05725,1.05705,1.05715,53100000.0
2009-12-04 03:01:00,1.05715,1.0574,1.05715,1.05735,55000000.0
2009-12-04 03:02:00,1.05735,1.0574,1.05735,1.05735,39000000.0
2009-12-04 03:03:00,1.05735,1.05735,1.0569,1.057,61300000.0
2009-12-04 03:04:00,1.05705,1.05705,1.057,1.057,6600000.0
2009-12-04 03:05:00,1.057,1.057,1.0566,1.0566,33900000.0
2009-12-04 03:06:00,1.05665,1.05685,1.05665,1.05675,43800000.0
2009-12-04 03:07:00,1.05675,1.05675,1.05675,1.05675,19100000.0
2009-12-04 03:08:00,1.05675,1.05675,1.05675,1.05675,6900000.0
2009-12-04 03:09:00,1.05675,1.05675,1.05675,1.05675,22500000.0
2009-12-04 03:10:00,1.05675,1.05675,1.0567,1.05675,19900000.0
2009-12-04 03:11:00,1.0567,1.0567,1.0564,1.0564,37900000.0
2009-12-04 03:12:00,1.0564,1.05645,1.0564,1.0564,5800000.0
2009-12-04 03:13:00,1.0564,1.05645,1.0564,1.05645,6800000.0
2009-12-04 03:14:00,1.0564,1.0567,1.0564,1.0567,55400000.0
2009-12-04 03:15:00,1.0567,1.0567,1.0563,1.05655,47700000.0
2009-12-04 03:16:00,1.05655,1.05655,1.0565,1.0565,21700000.0
2009-12-04 03:17:00,1.0565,1.0565,1.05645,1.0565,18900000.0
2009-12-04 03:18:00,1.0565,1.0565,1.05635,1.05645,12000000.0
2009-12-04 03:19:00,1.05645,1.0568,1.05645,1.05675,67500000.0
2009-12-04 03:20:00,1.05675,1.05675,1.0567,1.0567,35200000.0
2009-12-04 03:21:00,1.0567,1.0567,1.0564,1.0565,22800000.0
2009-12-04 03:22:00,1.05645,1.0565,1.05645,1.0565,17700000.0
2009-12-04 03:23:00,1.0565,1.0565,1.0561,1.05615,38400000.0
2009-12-04 03:24:00,1.05615,1.05615,1.05615,1.05615,35200000.0
2009-12-04 03:25:00,1.05615,1.05615,1.0561,1.0561,47800000.0
2009-12-04 03:26:00,1.0562,1.0562,1.0562,1.0562,6400000.0
2009-12-04 03:27:00,1.0562,1.0562,1.05605,1.05615,33600000.0
2009-12-04 03:28:00,1.05615,1.05655,1.05615,1.05645,58800000.0
2009-12-04 03:29:00,1.05645,1.05665,1.05645,1.0566,66500000.0
2009-12-04 03:30:00,1.05665,1.0568,1.05665,1.05675,16200000.0
2009-12-04 03:31:00,1.05675,1.05675,1.05675,1.05675,17600000.0
2009-12-04 03:32:00,1.05675,1.0568,1.05675,1.0568,4800000.0
2009-12-04 03:33:00,1.05675,1.05675,1.05675,1.05675,3200000.0
2009-12-04 03:34:00,1.0568,1.0568,1.05675,1.0568,8000000.0
2009-12-04 03:35:00,1.05675,1.0568,1.05675,1.0568,6400000.0
2009-12-04 03:36:00,1.0568,1.0568,1.05675,1.05675,17600000.0
2009-12-04 03:37:00,1.05675,1.05675,1.05665,1.05675,20800000.0
2009-12-04 03:38:00,1.05675,1.05675,1.0567,1.0567,19200000.0
2009-12-04 03:39:00,1.0567,1.05675,1.0565,1.05655,33600000.0
2009-12-04 03:40:00,1.05655,1.05655,1.05655,1.05655,19200000.0
2009-12-04 03:41:00,1.05655,1.0566,1.05655,1.0566,9600000.0
2009-12-04 03:42:00,1.05637,1.05637,1.05605,1.05605,8800000.0
2009-12-04 03:43:00,1.0566,1.0566,1.05655,1.0566,14400000.0
2009-12-04 03:44:00,1.0566,1.0566,1.05645,1.05655,40000000.0
2009-12-04 03:45:00,1.05655,1.05655,1.05655,1.05655,12800000.0
2009-12-04 03:46:00,1.0565,1.0565,1.0564,1.0564,22400000.0
2009-12-04 03:47:00,1.0564,1.05645,1.0564,1.05645,14400000.0
2009-12-04 03:48:00,1.05645,1.05645,1.0562,1.0562,22400000.0
2009-12-04 03:49:00,1.0562,1.0562,1.0562,1.0562,27200000.0
2009-12-04 03:50:00,1.0562,1.05625,1.0562,1.05625,14400000.0
2009-12-04 03:51:00,1.05625,1.05625,1.0562,1.0562,36800000.0
2009-12-04 03:52:00,1.0562,1.05625,1.0561,1.05615,28200000.0
2009-12-04 03:53:00,1.05615,1.05625,1.05615,1.05625,33600000.0
2009-12-04 03:54:00,1.05625,1.05625,1.0562,1.0562,8000000.0
2009-12-04 03:55:00,1.0562,1.0562,1.05615,1.0562,17600000.0
2009-12-04 03:56:00,1.0562,1.0563,1.0562,1.0563,28800000.0
2009-12-04 03:57:00,1.05635,1.05635,1.05635,1.05635,14100000.0
2009-12-04 03:58:00,1.05635,1.05635,1.05635,1.05635,6400000.0
2009-12-04 03:59:00,1.05635,1.0564,1.05635,1.05635,40200000.0
2009-12-04 04:00:00,1.05635,1.0564,1.0563,1.05635,36100000.0
2009-12-04 04:01:00,1.05635,1.05645,1.05635,1.05645,23300000.0
2009-12-04 04:02:00,1.05645,1.05645,1.05645,1.05645,1000000.0
2009-12-04 04:03:00,1.05645,1.05655,1.05645,1.05655,57000000.0
2009-12-04 04:04:00,1.0565,1.05655,1.0565,1.05655,33900000.0
2009-12-04 04:05:00,1.05655,1.05655,1.0565,1.0565,17100000.0
2009-12-04 04:06:00,1.05645,1.05645,1.05635,1.05645,78800000.0
2009-12-04 04:07:00,1.05645,1.05645,1.05645,1.05645,29000000.0
2009-12-04 04:08:00,1.05645,1.05645,1.05645,1.05645,11000000.0
2009-12-04 04:09:00,1.05645,1.0565,1.05645,1.0565,21600000.0
2009-12-04 04:10:00,1.0565,1.0565,1.0565,1.0565,9600000.0
2009-12-04 04:11:00,1.05655,1.0566,1.05655,1.0566,25600000.0
2009-12-04 04:12:00,1.0566,1.0567,1.0566,1.0567,16500000.0
2009-12-04 04:13:00,1.0567,1.05675,1.05665,1.05665,13600000.0
2009-12-04 04:14:00,1.05665,1.05665,1.05665,1.05665,12800000.0
2009-12-04 04:15:00,1.05665,1.05665,1.05665,1.05665,1600000.0
2009-12-04 04:16:00,1.05665,1.0568,1.05665,1.0568,30600000.0
2009-12-04 04:17:00,1.05675,1.05675,1.0567,1.05675,49200000.0
2009-12-04 04:18:00,1.0567,1.0567,1.0567,1.0567,12600000.0
2009-12-04 04:19:00,1.0567,1.0568,1.05665,1.0568,19200000.0
2009-12-04 04:20:00,1.0568,1.0568,1.0568,1.0568,3200000.0
2009-12-04 04:21:00,1.05685,1.05685,1.0568,1.0568,3200000.0
2009-12-04 04:22:00,1.0568,1.05685,1.0568,1.05685,4800000.0
2009-12-04 04:23:00,1.05658,1.05665,1.05646,1.05663,50800000.0
2009-12-04 04:24:00,1.0568,1.0568,1.0567,1.0567,12800000.0
2009-12-04 04:25:00,1.0567,1.05675,1.0567,1.05675,11200000.0
2009-12-04 04:26:00,1.05675,1.05675,1.05675,1.05675,8000000.0
2009-12-04 04:27:00,1.0568,1.0568,1.0568,1.0568,4800000.0
2009-12-04 04:28:00,1.0568,1.0568,1.05675,1.05675,21200000.0
2009-12-04 04:29:00,1.05675,1.05675,1.05675,1.05675,23900000.0
2009-12-04 04:30:00,1.05675,1.05675,1.05675,1.05675,4800000.0
2009-12-04 04:31:00,1.0564,1.0566,1.0564,1.05658,46800000.0
2009-12-04 04:32:00,1.0568,1.0568,1.0568,1.0568,4800000.0
2009-12-04 04:33:00,1.0568,1.0568,1.0568,1.0568,4800000.0
2009-12-04 04:34:00,1.05675,1.0568,1.05675,1.0568,8300000.0
2009-12-04 04:35:00,1.0568,1.0568,1.0568,1.0568,14400000.0
2009-12-04 04:36:00,1.0568,1.0568,1.056,1.0564,45700000.0
2009-12-04 04:37:00,1.05635,1.0564,1.05635,1.0564,19200000.0
2009-12-04 04:38:00,1.0564,1.0564,1.0564,1.0564,12800000.0
2009-12-04 04:39:00,1.05635,1.0564,1.05635,1.0564,8000000.0
2009-12-04 04:40:00,1.0564,1.0565,1.0564,1.05645,16600000.0
2009-12-04 04:41:00,1.05645,1.05645,1.05645,1.05645,4900000.0
2009-12-04 04:42:00,1.05645,1.05645,1.05645,1.05645,3300000.0
2009-12-04 04:43:00,1.05627,1.05638,1.0562,1.0563,54400000.0
2009-12-04 04:44:00,1.05645,1.05645,1.0564,1.0564,6400000.0
2009-12-04 04:45:00,1.0564,1.05645,1.0564,1.05645,6400000.0
2009-12-04 04:46:00,1.05645,1.05645,1.0564,1.0564,16000000.0
2009-12-04 04:47:00,1.0564,1.05645,1.0563,1.0564,9600000.0
2009-12-04 04:48:00,1.0564,1.05645,1.05635,1.05645,35200000.0
2009-12-04 04:49:00,1.05645,1.05645,1.05645,1.05645,8800000.0
2009-12-04 04:50:00,1.05645,1.05645,1.05645,1.05645,17800000.0
2009-12-04 04:51:00,1.0564,1.0564,1.0564,1.0564,12800000.0
2009-12-04 04:52:00,1.0564,1.0564,1.05635,1.0564,22400000.0
2009-12-04 04:53:00,1.0564,1.0564,1.0564,1.0564,8000000.0
2009-12-04 04:54:00,1.0564,1.05645,1.0564,1.0564,6400000.0
2009-12-04 04:55:00,1.0564,1.05645,1.0564,1.0564,32900000.0
2009-12-04 04:56:00,1.0564,1.05645,1.0564,1.05645,9600000.0
2009-12-04 04:57:00,1.0564,1.05645,1.0564,1.05645,17600000.0
2009-12-04 04:58:00,1.05645,1.05645,1.05645,1.05645,3200000.0
2009-12-04 04:59:00,1.05615,1.05629,1.056,1.05618,388700000.0
2009-12-04 05:00:00,1.0564,1.0564,1.0564,1.0564,1600000.0
2009-12-04 05:01:00,1.0564,1.0564,1.0564,1.0564,4800000.0
2009-12-04 05:02:00,1.05614,1.05626,1.05613,1.05626,62200000.0
2009-12-04 05:03:00,1.0564,1.0564,1.0564,1.0564,1600000.0
2009-12-04 05:04:00,1.0564,1.0564,1.05635,1.0564,18100000.0
2009-12-04 05:05:00,1.0564,1.05645,1.0564,1.05645,6400000.0
2009-12-04 05:06:00,1.05645,1.05645,1.05645,1.05645,8000000.0
2009-12-04 05:07:00,1.05645,1.05645,1.0564,1.05645,22400000.0
2009-12-04 05:08:00,1.05645,1.05645,1.0564,1.0564,3200000.0
2009-12-04 05:09:00,1.0564,1.0564,1.0564,1.0564,14800000.0
2009-12-04 05:10:00,1.0564,1.0564,1.0564,1.0564,14400000.0
2009-12-04 05:11:00,1.05635,1.05645,1.05635,1.0564,15400000.0
2009-12-04 05:12:00,1.0564,1.0564,1.0563,1.0563,28000000.0
2009-12-04 05:13:00,1.05635,1.05635,1.05635,1.05635,1600000.0
2009-12-04 05:14:00,1.0563,1.05645,1.0563,1.05635,33300000.0
2009-12-04 05:15:00,1.05635,1.05645,1.05635,1.05635,22000000.0
2009-12-04 05:16:00,1.05635,1.05635,1.0563,1.05635,12100000.0
2009-12-04 05:17:00,1.05635,1.05635,1.05635,1.05635,15000000.0
2009-12-04 05:18:00,1.05635,1.05635,1.0563,1.05635,21800000.0
2009-12-04 05:19:00,1.05645,1.05665,1.05635,1.05665,58100000.0
2009-12-04 05:20:00,1.0566,1.05665,1.0566,1.05665,11400000.0
2009-12-04 05:21:00,1.05665,1.05675,1.05665,1.05675,33400000.0
2009-12-04 05:22:00,1.05675,1.05675,1.05655,1.05675,30800000.0
2009-12-04 05:23:00,1.05675,1.05675,1.05675,1.05675,1000000.0
2009-12-04 05:24:00,1.05645,1.05664,1.0563,1.05653,213000000.0
2009-12-04 05:25:00,1.05675,1.05675,1.05675,1.05675,5000000.0
2009-12-04 05:26:00,1.05675,1.05675,1.05675,1.05675,1000000.0
2009-12-04 05:27:00,1.05675,1.05675,1.05675,1.05675,1000000.0
2009-12-04 05:28:00,1.05675,1.05675,1.0561,1.0563,22600000.0
2009-12-04 05:29:00,1.05635,1.05645,1.0563,1.05635,18500000.0
2009-12-04 05:30:00,1.05635,1.05645,1.05635,1.0564,9300000.0
2009-12-04 05:31:00,1.0564,1.05645,1.0564,1.0564,11000000.0
2009-12-04 05:32:00,1.05645,1.05645,1.05645,1.05645,7600000.0
2009-12-04 05:33:00,1.05645,1.05645,1.05615,1.0562,56000000.0
2009-12-04 05:34:00,1.05625,1.05625,1.05605,1.0562,25500000.0
2009-12-04 05:35:00,1.0562,1.0562,1.0558,1.056,50400000.0
2009-12-04 05:36:00,1.05605,1.0561,1.056,1.05605,114900000.0
2009-12-04 05:37:00,1.05615,1.0562,1.056,1.0562,36800000.0
2009-12-04 05:38:00,1.0562,1.05635,1.0562,1.05635,10000000.0
2009-12-04 05:39:00,1.0563,1.0563,1.05625,1.0563,24000000.0
2009-12-04 05:40:00,1.0563,1.0563,1.05625,1.0563,22800000.0
2009-12-04 05:41:00,1.05609,1.05612,1.05592,1.05612,26800000.0
2009-12-04 05:42:00,1.05607,1.05607,1.05583,1.05606,71200000.0
2009-12-04 05:43:00,1.05625,1.05625,1.05625,1.05625,14400000.0
2009-12-04 05:44:00,1.0562,1.05625,1.056,1.056,23600000.0
2009-12-04 05:45:00,1.056,1.05605,1.056,1.056,35200000.0
2009-12-04 05:46:00,1.056,1.056,1.056,1.056,6400000.0
2009-12-04 05:47:00,1.056,1.056,1.056,1.056,1600000.0
2009-12-04 05:48:00,1.05583,1.05583,1.05564,1.05573,19300000.0
2009-12-04 05:49:00,1.056,1.056,1.056,1.056,3200000.0
2009-12-04 05:50:00,1.056,1.056,1.05585,1.0559,27700000.0
2009-12-04 05:51:00,1.05595,1.056,1.05595,1.056,38500000.0
2009-12-04 05:52:00,1.05605,1.0562,1.05605,1.05615,16000000.0
2009-12-04 05:53:00,1.05615,1.05615,1.05615,1.05615,8800000.0
2009-12-04 05:54:00,1.05615,1.05615,1.05615,1.05615,19400000.0
2009-12-04 05:55:00,1.05615,1.0562,1.05615,1.05615,9800000.0
2009-12-04 05:56:00,1.05615,1.05615,1.05615,1.05615,27900000.0
2009-12-04 05:57:00,1.05615,1.05635,1.05615,1.05635,43400000.0
2009-12-04 05:58:00,1.05635,1.05635,1.0561,1.05615,29600000.0
2009-12-04 05:59:00,1.0562,1.0562,1.0558,1.056,42800000.0
2009-12-04 06:00:00,1.056,1.05605,1.0559,1.05605,43200000.0
2009-12-04 06:01:00,1.05605,1.05605,1.0559,1.056,23600000.0
2009-12-04 06:02:00,1.056,1.05605,1.056,1.05605,16000000.0
2009-12-04 06:03:00,1.056,1.056,1.056,1.056,11200000.0
2009-12-04 06:04:00,1.056,1.056,1.056,1.056,3200000.0
2009-12-04 06:05:00,1.05605,1.05605,1.05605,1.05605,6400000.0
2009-12-04 06:06:00,1.05605,1.05605,1.05605,1.05605,3200000.0
2009-12-04 06:07:00,1.05605,1.05605,1.05605,1.05605,13400000.0
2009-12-04 06:08:00,1.0561,1.0562,1.0561,1.0562,39600000.0
2009-12-04 06:09:00,1.0563,1.0564,1.0563,1.0564,18700000.0
2009-12-04 06:10:00,1.05633,1.05635,1.05625,1.0563,129100000.0
2009-12-04 06:11:00,1.0564,1.05665,1.0564,1.0566,49000000.0
2009-12-04 06:12:00,1.05655,1.05655,1.05645,1.05645,42100000.0
2009-12-04 06:13:00,1.05645,1.05645,1.05645,1.05645,16200000.0
2009-12-04 06:14:00,1.05645,1.05645,1.05645,1.05645,1600000.0
2009-12-04 06:15:00,1.05645,1.05645,1.05635,1.05635,48700000.0
2009-12-04 06:16:00,1.0564,1.05645,1.0564,1.05645,16000000.0
2009-12-04 06:17:00,1.05645,1.05645,1.05645,1.05645,4800000.0
2009-12-04 06:18:00,1.05617,1.05632,1.05601,1.05621,339400002.0
2009-12-04 06:19:00,1.0565,1.0565,1.0565,1.0565,6400000.0
2009-12-04 06:20:00,1.0565,1.0565,1.0565,1.0565,3200000.0
2009-12-04 06:21:00,1.0565,1.0565,1.05645,1.05645,9600000.0
2009-12-04 06:22:00,1.05645,1.0566,1.05645,1.0565,25700000.0
2009-12-04 06:23:00,1.0563,1.0565,1.0563,1.0565,18400000.0
2009-12-04 06:24:00,1.05645,1.0565,1.05645,1.05645,22400000.0
2009-12-04 06:25:00,1.05645,1.0565,1.05645,1.0565,12800000.0
2009-12-04 06:26:00,1.0565,1.0565,1.0565,1.0565,8000000.0
2009-12-04 06:27:00,1.0565,1.0565,1.05645,1.05645,56600000.0
2009-12-04 06:28:00,1.05645,1.05665,1.05645,1.05665,17800000.0
2009-12-04 06:29:00,1.05665,1.0567,1.05665,1.05665,9700000.0
2009-12-04 06:30:00,1.05675,1.05685,1.05675,1.05685,17700000.0
2009-12-04 06:31:00,1.0569,1.0569,1.0568,1.0568,11900000.0
2009-12-04 06:32:00,1.05685,1.05685,1.0568,1.0568,42400000.0
2009-12-04 06:33:00,1.05685,1.05685,1.0566,1.0566,41600000.0
2009-12-04 06:34:00,1.0566,1.0566,1.0566,1.0566,6400000.0
2009-12-04 06:35:00,1.0566,1.0566,1.0565,1.05655,79200000.0
2009-12-04 06:36:00,1.05655,1.05655,1.05655,1.05655,24000000.0
2009-12-04 06:37:00,1.05645,1.05645,1.05612,1.05629,275800000.0
2009-12-04 06:38:00,1.05655,1.05655,1.05655,1.05655,1600000.0
2009-12-04 06:39:00,1.05655,1.05655,1.05655,1.05655,3200000.0
2009-12-04 06:40:00,1.05644,1.05644,1.05611,1.05611,116400000.0
2009-12-04 06:41:00,1.0564,1.05642,1.05634,1.05638,142600001.0
2009-12-04 06:42:00,1.05642,1.05643,1.05613,1.05613,62800000.0
2009-12-04 06:43:00,1.05627,1.05644,1.05613,1.05627,257300001.0
2009-12-04 06:44:00,1.05645,1.0565,1.05612,1.0565,247799998.0
2009-12-04 06:45:00,1.05645,1.05645,1.05611,1.05611,112000001.0
2009-12-04 06:46:00,1.05619,1.05644,1.0561,1.05644,202500000.0
2009-12-04 06:47:00,1.05651,1.05651,1.05626,1.05647,146699999.0
2009-12-04 06:48:00,1.05647,1.05647,1.05636,1.05639,59000000.0
2009-12-04 06:49:00,1.0566,1.0567,1.0566,1.05665,23600000.0
2009-12-04 06:50:00,1.0567,1.0567,1.0566,1.0566,25600000.0
2009-12-04 06:51:00,1.0566,1.0566,1.05645,1.05645,65600000.0
2009-12-04 06:52:00,1.05645,1.05645,1.05645,1.05645,3200000.0
2009-12-04 06:53:00,1.0564,1.05645,1.0564,1.05645,8000000.0
2009-12-04 06:54:00,1.05645,1.05645,1.0564,1.0564,36400000.0
2009-12-04 06:55:00,1.0564,1.0564,1.0564,1.0564,9600000.0
2009-12-04 06:56:00,1.0564,1.0564,1.0564,1.0564,4800000.0
2009-12-04 06:57:00,1.0564,1.05645,1.05635,1.05635,16000000.0
2009-12-04 06:58:00,1.05635,1.05635,1.05635,1.05635,35200000.0
2009-12-04 06:59:00,1.05625,1.05626,1.05599,1.05626,33600000.0
2009-12-04 07:00:00,1.05635,1.05635,1.0561,1.0561,32100000.0
2009-12-04 07:01:00,1.0561,1.0561,1.0559,1.0559,42400000.0
2009-12-04 07:02:00,1.05585,1.0559,1.05555,1.05555,60800000.0
2009-12-04 07:03:00,1.0556,1.0556,1.0555,1.05555,25100000.0
2009-12-04 07:04:00,1.05555,1.05555,1.05555,1.05555,26700000.0
2009-12-04 07:05:00,1.05555,1.05555,1.05555,1.05555,17700000.0
2009-12-04 07:06:00,1.05555,1.05555,1.05555,1.05555,10600000.0
2009-12-04 07:07:00,1.05555,1.05555,1.05555,1.05555,7100000.0
2009-12-04 07:08:00,1.05555,1.05565,1.0555,1.0555,23500000.0
2009-12-04 07:09:00,1.05555,1.05565,1.05555,1.05565,6600000.0
2009-12-04 07:10:00,1.05575,1.05575,1.0557,1.0557,3000000.0
2009-12-04 07:11:00,1.05553,1.0556,1.05539,1.05557,462199999.0
2009-12-04 07:12:00,1.05555,1.05561,1.05543,1.0555,238599999.0
2009-12-04 07:13:00,1.0557,1.0557,1.0556,1.05565,7600000.0
2009-12-04 07:14:00,1.05555,1.05555,1.0555,1.05555,27900000.0
2009-12-04 07:15:00,1.05565,1.056,1.0556,1.056,64200000.0
2009-12-04 07:16:00,1.056,1.05615,1.056,1.05615,26500000.0
2009-12-04 07:17:00,1.05615,1.0563,1.05615,1.05625,32200000.0
2009-12-04 07:18:00,1.05625,1.05645,1.0562,1.05635,51300000.0
2009-12-04 07:19:00,1.0563,1.05645,1.0563,1.05645,55400000.0
2009-12-04 07:20:00,1.0564,1.05645,1.05635,1.05645,43300000.0
2009-12-04 07:21:00,1.0564,1.0564,1.05625,1.05625,31800000.0
2009-12-04 07:22:00,1.05625,1.05625,1.0562,1.0562,32000000.0
2009-12-04 07:23:00,1.05607,1.05611,1.05585,1.05603,68000000.0
2009-12-04 07:24:00,1.05603,1.0561,1.05584,1.0561,196900000.0
2009-12-04 07:25:00,1.05625,1.05625,1.05625,1.05625,8200000.0
2009-12-04 07:26:00,1.05625,1.05635,1.05625,1.0563,82000000.0
2009-12-04 07:27:00,1.0563,1.0564,1.0563,1.0564,13800000.0
2009-12-04 07:28:00,1.0564,1.05655,1.0564,1.05655,46600000.0
2009-12-04 07:29:00,1.0566,1.0566,1.05655,1.05655,9800000.0
2009-12-04 07:30:00,1.0565,1.0565,1.0565,1.0565,14400000.0
2009-12-04 07:31:00,1.0565,1.0565,1.0565,1.0565,22400000.0
2009-12-04 07:32:00,1.0565,1.0565,1.0565,1.0565,17600000.0
2009-12-04 07:33:00,1.0565,1.0565,1.0565,1.0565,11200000.0
2009-12-04 07:34:00,1.0565,1.0565,1.0564,1.05645,89600000.0
2009-12-04 07:35:00,1.05645,1.05645,1.05645,1.05645,19200000.0
2009-12-04 07:36:00,1.05645,1.057,1.05645,1.057,51800000.0
2009-12-04 07:37:00,1.05705,1.0571,1.05695,1.057,67600000.0
2009-12-04 07:38:00,1.057,1.0572,1.057,1.0572,38400000.0
2009-12-04 07:39:00,1.05715,1.05715,1.0571,1.05715,30400000.0
2009-12-04 07:40:00,1.05715,1.0572,1.05715,1.0572,17700000.0
2009-12-04 07:41:00,1.0572,1.0572,1.0572,1.0572,1600000.0
2009-12-04 07:42:00,1.05695,1.05704,1.05673,1.05704,408700002.0
2009-12-04 07:43:00,1.0572,1.0572,1.0572,1.0572,8400000.0
2009-12-04 07:44:00,1.0572,1.0572,1.05715,1.05715,13600000.0
2009-12-04 07:45:00,1.05715,1.05715,1.05715,1.05715,15000000.0
2009-12-04 07:46:00,1.05715,1.0572,1.0571,1.0572,20400000.0
2009-12-04 07:47:00,1.05688,1.05714,1.05688,1.0569,209400000.0
2009-12-04 07:48:00,1.05725,1.05725,1.05725,1.05725,3200000.0
2009-12-04 07:49:00,1.05725,1.05725,1.0572,1.0572,27000000.0
2009-12-04 07:50:00,1.0571,1.05715,1.0571,1.05715,23600000.0
2009-12-04 07:51:00,1.05715,1.05715,1.05715,1.05715,6400000.0
2009-12-04 07:52:00,1.05715,1.05715,1.05715,1.05715,8300000.0
2009-12-04 07:53:00,1.0571,1.0571,1.05695,1.05705,25000000.0
2009-12-04 07:54:00,1.0571,1.05715,1.0571,1.05715,6500000.0
2009-12-04 07:55:00,1.0571,1.0571,1.05705,1.0571,21400000.0
2009-12-04 07:56:00,1.0571,1.0572,1.0571,1.0571,25100000.0
2009-12-04 07:57:00,1.0571,1.0572,1.0571,1.0572,30100000.0
2009-12-04 07:58:00,1.0572,1.0572,1.05705,1.05705,29600000.0
2009-12-04 07:59:00,1.0571,1.05725,1.0571,1.05725,23800000.0
2009-12-04 08:00:00,1.05725,1.05725,1.0571,1.05715,39000000.0
2009-12-04 08:01:00,1.0571,1.05715,1.0571,1.0571,14400000.0
2009-12-04 08:02:00,1.0571,1.0571,1.0571,1.0571,14400000.0
2009-12-04 08:03:00,1.05679,1.05693,1.05668,1.05693,240700000.0
2009-12-04 08:04:00,1.0571,1.05715,1.0571,1.05715,13100000.0
2009-12-04 08:05:00,1.05725,1.05725,1.05715,1.05715,7400000.0
2009-12-04 08:06:00,1.0571,1.0572,1.0571,1.0571,31000000.0
2009-12-04 08:07:00,1.0571,1.0571,1.0571,1.0571,3200000.0
2009-12-04 08:08:00,1.0571,1.05715,1.0571,1.05715,13800000.0
2009-12-04 08:09:00,1.05682,1.05684,1.05663,1.05663,28900000.0
2009-12-04 08:10:00,1.05715,1.0572,1.05715,1.0572,14400000.0
2009-12-04 08:11:00,1.05715,1.05715,1.057,1.05705,29600000.0
2009-12-04 08:12:00,1.057,1.057,1.0568,1.0568,64000000.0
2009-12-04 08:13:00,1.0568,1.0568,1.05645,1.0565,37500000.0
2009-12-04 08:14:00,1.05645,1.0566,1.05645,1.0565,46200000.0
2009-12-04 08:15:00,1.05618,1.05644,1.05613,1.05619,217200000.0
2009-12-04 08:16:00,1.05655,1.0566,1.05655,1.0566,6800000.0
2009-12-04 08:17:00,1.0566,1.05675,1.0566,1.05675,14800000.0
2009-12-04 08:18:00,1.05675,1.05675,1.0566,1.0567,16600000.0
2009-12-04 08:19:00,1.05675,1.05675,1.0567,1.05675,16000000.0
2009-12-04 08:20:00,1.05675,1.05695,1.05675,1.05695,26200000.0
2009-12-04 08:21:00,1.05695,1.05705,1.05695,1.05705,11000000.0
2009-12-04 08:22:00,1.0571,1.0571,1.05705,1.0571,29200000.0
2009-12-04 08:23:00,1.05715,1.05715,1.05715,1.05715,6400000.0
2009-12-04 08:24:00,1.0571,1.0571,1.05705,1.05705,25200000.0
2009-12-04 08:25:00,1.05705,1.05705,1.05685,1.05685,19900000.0
2009-12-04 08:26:00,1.0568,1.0571,1.0568,1.0571,26300000.0
2009-12-04 08:27:00,1.0572,1.05725,1.0572,1.05725,11200000.0
2009-12-04 08:28:00,1.05715,1.05725,1.05715,1.05725,4800000.0
2009-12-04 08:29:00,1.0572,1.0572,1.0571,1.0571,38400000.0
2009-12-04 08:30:00,1.0571,1.0571,1.0571,1.0571,6400000.0
2009-12-04 08:31:00,1.0571,1.0571,1.05705,1.05705,20000000.0
2009-12-04 08:32:00,1.057,1.057,1.0569,1.0569,18400000.0
2009-12-04 08:33:00,1.0569,1.0569,1.0569,1.0569,4800000.0
2009-12-04 08:34:00,1.05685,1.05685,1.05655,1.05655,61600000.0
2009-12-04 08:35:00,1.05655,1.05655,1.05635,1.05635,10800000.0
2009-12-04 08:36:00,1.0563,1.05635,1.05625,1.05625,17800000.0
2009-12-04 08:37:00,1.05625,1.05625,1.05625,1.05625,4800000.0
2009-12-04 08:38:00,1.0562,1.0562,1.05605,1.05605,40800000.0
2009-12-04 08:39:00,1.05605,1.05605,1.0559,1.0559,14400000.0
2009-12-04 08:40:00,1.0559,1.0559,1.0556,1.0556,33800000.0
2009-12-04 08:41:00,1.05565,1.05575,1.0556,1.05575,49300000.0
2009-12-04 08:42:00,1.05575,1.05575,1.05555,1.05555,93800000.0
2009-12-04 08:43:00,1.05555,1.0556,1.0552,1.0552,196700000.0
2009-12-04 08:44:00,1.05525,1.05535,1.0551,1.05535,30400000.0
2009-12-04 08:45:00,1.0553,1.0554,1.0553,1.0553,47000000.0
2009-12-04 08:46:00,1.0553,1.05545,1.0553,1.05545,27400000.0
2009-12-04 08:47:00,1.05545,1.0555,1.05545,1.0555,5200000.0
2009-12-04 08:48:00,1.05555,1.05555,1.05545,1.05555,15000000.0
2009-12-04 08:49:00,1.05555,1.05575,1.05555,1.0556,80900000.0
2009-12-04 08:50:00,1.05565,1.05575,1.05565,1.05575,129800000.0
2009-12-04 08:51:00,1.05575,1.0559,1.05575,1.0559,86400000.0
2009-12-04 08:52:00,1.0559,1.05605,1.0559,1.056,34000000.0
2009-12-04 08:53:00,1.056,1.0561,1.05595,1.0561,112900000.0
2009-12-04 08:54:00,1.0561,1.0561,1.0559,1.05595,32400000.0
2009-12-04 08:55:00,1.05595,1.05595,1.0555,1.0555,51300000.0
2009-12-04 08:56:00,1.0555,1.0556,1.05545,1.05555,25400000.0
2009-12-04 08:57:00,1.05555,1.05555,1.05545,1.05545,7400000.0
2009-12-04 08:58:00,1.05545,1.05555,1.05535,1.05535,56000000.0
2009-12-04 08:59:00,1.05535,1.05545,1.05535,1.05535,94900000.0
2009-12-04 09:00:00,1.05535,1.05535,1.05505,1.0551,67800000.0
2009-12-04 09:01:00,1.0551,1.0551,1.05485,1.05485,82300000.0
2009-12-04 09:02:00,1.0548,1.0548,1.05475,1.05475,86600000.0
2009-12-04 09:03:00,1.05475,1.0551,1.05475,1.0549,135900000.0
2009-12-04 09:04:00,1.05485,1.05495,1.05485,1.05485,112800000.0
2009-12-04 09:05:00,1.05485,1.05495,1.0548,1.05495,124800000.0
2009-12-04 09:06:00,1.05495,1.05495,1.0548,1.0548,84800000.0
2009-12-04 09:07:00,1.0548,1.0548,1.0548,1.0548,56000000.0
2009-12-04 09:08:00,1.05485,1.0551,1.05475,1.05485,83600000.0
2009-12-04 09:09:00,1.05485,1.05485,1.05435,1.0545,92900000.0
2009-12-04 09:10:00,1.0546,1.0546,1.05435,1.05455,103600000.0
2009-12-04 09:11:00,1.05465,1.0547,1.05455,1.05455,88900000.0
2009-12-04 09:12:00,1.05455,1.0546,1.05445,1.05455,80500000.0
2009-12-04 09:13:00,1.05445,1.05465,1.0544,1.0546,68900000.0
2009-12-04 09:14:00,1.0546,1.05465,1.0545,1.0545,24900000.0
2009-12-04 09:15:00,1.0545,1.05455,1.0545,1.0545,12200000.0
2009-12-04 09:16:00,1.0545,1.05465,1.0545,1.05455,17200000.0
2009-12-04 09:17:00,1.05455,1.05465,1.0544,1.0545,36300000.0
2009-12-04 09:18:00,1.05445,1.0546,1.05445,1.0546,52200000.0
2009-12-04 09:19:00,1.05465,1.0549,1.05435,1.05435,55600000.0
2009-12-04 09:20:00,1.0544,1.05475,1.0544,1.05475,110700000.0
2009-12-04 09:21:00,1.05475,1.05475,1.05475,1.05475,29100000.0
2009-12-04 09:22:00,1.05475,1.05475,1.05435,1.05445,45500000.0
2009-12-04 09:23:00,1.05445,1.0545,1.0544,1.0544,14300000.0
2009-12-04 09:24:00,1.05417,1.05421,1.05382,1.05408,273800000.0
2009-12-04 09:25:00,1.0544,1.0544,1.05385,1.05385,55600000.0
2009-12-04 09:26:00,1.05395,1.05395,1.05385,1.0539,59600000.0
2009-12-04 09:27:00,1.0539,1.0539,1.0537,1.0537,32200000.0
2009-12-04 09:28:00,1.05375,1.0539,1.05375,1.0539,74800000.0
2009-12-04 09:29:00,1.0539,1.0539,1.0534,1.05355,102500000.0
2009-12-04 09:30:00,1.05355,1.0538,1.0534,1.0537,165800000.0
2009-12-04 09:31:00,1.0537,1.05385,1.0537,1.05385,30700000.0
2009-12-04 09:32:00,1.0539,1.05395,1.05365,1.05365,81800000.0
2009-12-04 09:33:00,1.05365,1.05365,1.0536,1.05365,258200000.0
2009-12-04 09:34:00,1.05365,1.0539,1.05365,1.05385,277700000.0
2009-12-04 09:35:00,1.05385,1.05395,1.05385,1.05395,88300001.0
2009-12-04 09:36:00,1.05395,1.05405,1.05395,1.05405,11600000.0
2009-12-04 09:37:00,1.05405,1.05405,1.05385,1.0539,33800000.0
2009-12-04 09:38:00,1.0539,1.0539,1.0534,1.05355,99700000.0
2009-12-04 09:39:00,1.05355,1.05395,1.05355,1.05385,83700000.0
2009-12-04 09:40:00,1.0539,1.0541,1.0538,1.05395,78100000.0
2009-12-04 09:41:00,1.054,1.0541,1.054,1.054,48000000.0
2009-12-04 09:42:00,1.054,1.05425,1.0539,1.05425,113600000.0
2009-12-04 09:43:00,1.05425,1.05455,1.05425,1.05455,105400000.0
2009-12-04 09:44:00,1.05455,1.0546,1.0544,1.0546,60600000.0
2009-12-04 09:45:00,1.05465,1.05465,1.05445,1.05445,84100000.0
2009-12-04 09:46:00,1.05445,1.05445,1.05445,1.05445,87700000.0
2009-12-04 09:47:00,1.05445,1.05445,1.0544,1.0544,44600000.0
2009-12-04 09:48:00,1.0544,1.0544,1.0543,1.0544,57500000.0
2009-12-04 09:49:00,1.0544,1.0544,1.0543,1.0544,33600000.0
2009-12-04 09:50:00,1.05435,1.05445,1.0543,1.0544,95400000.0
2009-12-04 09:51:00,1.0544,1.0545,1.0543,1.0543,84100000.0
2009-12-04 09:52:00,1.05435,1.05465,1.05435,1.0545,159800000.0
2009-12-04 09:53:00,1.0546,1.0549,1.0545,1.0549,107900000.0
2009-12-04 09:54:00,1.0549,1.05525,1.05485,1.05505,70400000.0
2009-12-04 09:55:00,1.05505,1.05525,1.055,1.05505,62400000.0
2009-12-04 09:56:00,1.05505,1.05515,1.055,1.055,37100000.0
2009-12-04 09:57:00,1.05505,1.05565,1.05505,1.05555,74300000.0
2009-12-04 09:58:00,1.0555,1.05555,1.055,1.055,106800000.0
2009-12-04 09:59:00,1.05505,1.0552,1.05445,1.05445,209100000.0
2009-12-04 10:00:00,1.05445,1.05525,1.05425,1.0551,160800000.0
2009-12-04 10:01:00,1.05515,1.05515,1.05445,1.05455,76200000.0
2009-12-04 10:02:00,1.05455,1.05505,1.05425,1.055,170800000.0
2009-12-04 10:03:00,1.055,1.055,1.0548,1.05485,160100000.0
2009-12-04 10:04:00,1.05485,1.0558,1.05485,1.05545,259699998.0
2009-12-04 10:05:00,1.05545,1.05585,1.05545,1.0558,191900000.0
2009-12-04 10:06:00,1.0558,1.05605,1.0558,1.05585,205700000.0
2009-12-04 10:07:00,1.05585,1.05595,1.05555,1.05595,225500000.0
2009-12-04 10:08:00,1.05595,1.0565,1.05595,1.05625,190300000.0
2009-12-04 10:09:00,1.0562,1.05655,1.0561,1.05645,158500000.0
2009-12-04 10:10:00,1.0565,1.05685,1.05635,1.05685,94000000.0
2009-12-04 10:11:00,1.0568,1.0568,1.0558,1.05625,151600000.0
2009-12-04 10:12:00,1.05625,1.0563,1.05555,1.05605,275200000.0
2009-12-04 10:13:00,1.05605,1.05635,1.056,1.05625,154200000.0
2009-12-04 10:14:00,1.0562,1.0562,1.05595,1.05605,171800000.0
2009-12-04 10:15:00,1.05605,1.05605,1.05555,1.05555,158100000.0
2009-12-04 10:16:00,1.05555,1.0556,1.05525,1.05545,219000000.0
2009-12-04 10:17:00,1.05545,1.05555,1.05545,1.05545,125000000.0
2009-12-04 10:18:00,1.05545,1.05575,1.05535,1.05565,178200000.0
2009-12-04 10:19:00,1.0556,1.05605,1.05555,1.05605,117100000.0
2009-12-04 10:20:00,1.05615,1.05635,1.056,1.05635,166599999.0
2009-12-04 10:21:00,1.0563,1.05635,1.0562,1.05635,107100000.0
2009-12-04 10:22:00,1.05635,1.0567,1.05635,1.05665,183100000.0
2009-12-04 10:23:00,1.05665,1.05665,1.05615,1.05655,216200000.0
2009-12-04 10:24:00,1.05655,1.05655,1.05645,1.05655,60800000.0
2009-12-04 10:25:00,1.05655,1.05655,1.05615,1.05645,114200000.0
2009-12-04 10:26:00,1.05645,1.05665,1.05635,1.0566,86700000.0
2009-12-04 10:27:00,1.0566,1.0567,1.05655,1.05665,253700000.0
2009-12-04 10:28:00,1.05665,1.0569,1.05665,1.05685,142200000.0
2009-12-04 10:29:00,1.05685,1.05695,1.05685,1.05695,55000000.0
2009-12-04 10:30:00,1.05695,1.05695,1.0565,1.05665,127500000.0
2009-12-04 10:31:00,1.05665,1.05685,1.0566,1.05685,140800000.0
2009-12-04 10:32:00,1.05685,1.05685,1.0563,1.05645,185500000.0
2009-12-04 10:33:00,1.05645,1.0567,1.05645,1.05665,115800000.0
2009-12-04 10:34:00,1.05665,1.05665,1.05655,1.0566,99200000.0
2009-12-04 10:35:00,1.05665,1.05695,1.0566,1.0569,165100000.0
2009-12-04 10:36:00,1.0569,1.057,1.0569,1.057,39000000.0
2009-12-04 10:37:00,1.057,1.05705,1.0569,1.05695,41400000.0
2009-12-04 10:38:00,1.05695,1.0571,1.0569,1.0569,147000000.0
2009-12-04 10:39:00,1.05695,1.05695,1.05685,1.05695,161800000.0
2009-12-04 10:40:00,1.05695,1.05705,1.05665,1.05665,244200000.0
2009-12-04 10:41:00,1.05665,1.05665,1.0564,1.05655,201400000.0
2009-12-04 10:42:00,1.05655,1.05665,1.05645,1.05645,69300000.0
2009-12-04 10:43:00,1.05645,1.05665,1.0564,1.05645,159400000.0
2009-12-04 10:44:00,1.05645,1.0565,1.0557,1.0559,151900000.0
2009-12-04 10:45:00,1.0559,1.056,1.05555,1.05555,149800000.0
2009-12-04 10:46:00,1.05555,1.05565,1.05535,1.0554,121600000.0
2009-12-04 10:47:00,1.05545,1.05545,1.0549,1.05515,133100000.0
2009-12-04 10:48:00,1.05515,1.0553,1.0549,1.05495,57400000.0
2009-12-04 10:49:00,1.055,1.0551,1.05495,1.0551,47600000.0
2009-12-04 10:50:00,1.0551,1.05525,1.0551,1.05525,48800000.0
2009-12-04 10:51:00,1.05525,1.0553,1.05525,1.0553,23800000.0
2009-12-04 10:52:00,1.0553,1.05535,1.05525,1.05525,68100000.0
2009-12-04 10:53:00,1.0552,1.0552,1.0549,1.0549,89600000.0
2009-12-04 10:54:00,1.0549,1.05495,1.05475,1.0548,63300000.0
2009-12-04 10:55:00,1.05475,1.05485,1.05475,1.0548,100000000.0
2009-12-04 10:56:00,1.0548,1.05495,1.0548,1.05495,24400000.0
2009-12-04 10:57:00,1.05495,1.05515,1.05485,1.05515,50400000.0
2009-12-04 10:58:00,1.05515,1.0552,1.055,1.055,48400000.0
2009-12-04 10:59:00,1.055,1.05505,1.05485,1.05485,85200000.0
2009-12-04 11:00:00,1.05485,1.05485,1.05465,1.05475,57500000.0
2009-12-04 11:01:00,1.05475,1.05475,1.0546,1.0546,84000000.0
2009-12-04 11:02:00,1.0546,1.0547,1.0546,1.0546,56900000.0
2009-12-04 11:03:00,1.0546,1.0547,1.05455,1.05465,64800000.0
2009-12-04 11:04:00,1.05465,1.05465,1.05445,1.0546,113700000.0
2009-12-04 11:05:00,1.0546,1.05475,1.0546,1.0547,61700000.0
2009-12-04 11:06:00,1.0547,1.0547,1.0546,1.0546,31600000.0
2009-12-04 11:07:00,1.0546,1.05465,1.05455,1.05455,21200000.0
2009-12-04 11:08:00,1.0545,1.0545,1.05435,1.05435,17900000.0
2009-12-04 11:09:00,1.05435,1.05455,1.05435,1.05455,61600000.0
2009-12-04 11:10:00,1.05455,1.05475,1.05455,1.05475,69700000.0
2009-12-04 11:11:00,1.05465,1.0548,1.05465,1.0548,19600000.0
2009-12-04 11:12:00,1.0549,1.05505,1.0549,1.05495,24000000.0
2009-12-04 11:13:00,1.05495,1.0553,1.05495,1.0553,43900000.0
2009-12-04 11:14:00,1.0553,1.0553,1.0552,1.05525,49600000.0
2009-12-04 11:15:00,1.05525,1.05525,1.05515,1.05525,43200000.0
2009-12-04 11:16:00,1.05525,1.0556,1.05525,1.0556,24800000.0
2009-12-04 11:17:00,1.0556,1.0556,1.0555,1.05555,15100000.0
2009-12-04 11:18:00,1.05555,1.05555,1.05515,1.0553,119600000.0
2009-12-04 11:19:00,1.0553,1.05535,1.05515,1.05515,45600000.0
2009-12-04 11:20:00,1.05515,1.05535,1.05515,1.05535,83400000.0
2009-12-04 11:21:00,1.05535,1.05535,1.055,1.05515,46800000.0
2009-12-04 11:22:00,1.0551,1.05515,1.0551,1.05515,9600000.0
2009-12-04 11:23:00,1.05525,1.05525,1.0547,1.05475,34600000.0
2009-12-04 11:24:00,1.0548,1.05495,1.0548,1.05495,52600000.0
2009-12-04 11:25:00,1.05495,1.0551,1.05495,1.05505,54200000.0
2009-12-04 11:26:00,1.05505,1.0551,1.05505,1.0551,23000000.0
2009-12-04 11:27:00,1.05505,1.05515,1.05505,1.0551,27300000.0
2009-12-04 11:28:00,1.0551,1.05525,1.05505,1.0552,162400000.0
2009-12-04 11:29:00,1.0552,1.05525,1.0551,1.05515,74600000.0
2009-12-04 11:30:00,1.0551,1.05535,1.0551,1.05535,125800000.0
2009-12-04 11:31:00,1.0554,1.05545,1.05525,1.05535,35200000.0
2009-12-04 11:32:00,1.05525,1.05525,1.05495,1.055,90100000.0
2009-12-04 11:33:00,1.05505,1.05515,1.05505,1.0551,233000001.0
2009-12-04 11:34:00,1.0551,1.0553,1.05495,1.05495,126600000.0
2009-12-04 11:35:00,1.055,1.055,1.05495,1.05495,40000000.0
2009-12-04 11:36:00,1.05495,1.05495,1.0548,1.05495,57800000.0
2009-12-04 11:37:00,1.05495,1.05495,1.0549,1.05495,36400000.0
2009-12-04 11:38:00,1.05495,1.05495,1.0549,1.05495,51100000.0
2009-12-04 11:39:00,1.05495,1.055,1.05495,1.055,52800000.0
2009-12-04 11:40:00,1.05505,1.05515,1.05505,1.05515,23900000.0
2009-12-04 11:41:00,1.05515,1.05515,1.05515,1.05515,7200000.0
2009-12-04 11:42:00,1.05486,1.05498,1.05445,1.05475,327600000.0
2009-12-04 11:43:00,1.05515,1.05515,1.05495,1.055,61600000.0
2009-12-04 11:44:00,1.055,1.0551,1.055,1.05505,11500000.0
2009-12-04 11:45:00,1.05505,1.05505,1.05505,1.05505,4800000.0
2009-12-04 11:46:00,1.05505,1.0551,1.055,1.0551,52900000.0
2009-12-04 11:47:00,1.05515,1.05515,1.05495,1.05495,66600000.0
2009-12-04 11:48:00,1.05495,1.055,1.05485,1.0549,120600000.0
2009-12-04 11:49:00,1.0549,1.05495,1.0548,1.0548,120200000.0
2009-12-04 11:50:00,1.0548,1.0548,1.05465,1.05465,113599999.0
2009-12-04 11:51:00,1.05465,1.05485,1.05465,1.05475,93900000.0
2009-12-04 11:52:00,1.0547,1.0547,1.0544,1.05445,188800000.0
2009-12-04 11:53:00,1.05445,1.0545,1.0544,1.0544,23500000.0
2009-12-04 11:54:00,1.0544,1.0544,1.0543,1.0543,63600000.0
2009-12-04 11:55:00,1.05435,1.0544,1.0543,1.0543,80000000.0
2009-12-04 11:56:00,1.0543,1.05435,1.0543,1.05435,43200000.0
2009-12-04 11:57:00,1.05445,1.05445,1.05435,1.05435,18200000.0
2009-12-04 11:58:00,1.05445,1.05465,1.05445,1.05465,49900000.0
2009-12-04 11:59:00,1.05465,1.0547,1.05465,1.0547,20800000.0
2009-12-04 12:00:00,1.0547,1.05475,1.0547,1.05475,89800000.0
2009-12-04 12:01:00,1.05475,1.05485,1.05475,1.05485,72900000.0
2009-12-04 12:02:00,1.0548,1.0548,1.0547,1.0547,79000000.0
2009-12-04 12:03:00,1.0547,1.0549,1.05465,1.0549,129600000.0
2009-12-04 12:04:00,1.0549,1.05505,1.0549,1.055,36600000.0
2009-12-04 12:05:00,1.055,1.05505,1.055,1.05505,18700000.0
2009-12-04 12:06:00,1.05505,1.0551,1.055,1.0551,102500000.0
2009-12-04 12:07:00,1.0552,1.0552,1.0551,1.0551,26200000.0
2009-12-04 12:08:00,1.0551,1.0551,1.0551,1.0551,5600000.0
2009-12-04 12:09:00,1.05515,1.05545,1.05515,1.05535,123500000.0
2009-12-04 12:10:00,1.05535,1.05545,1.05525,1.0553,40200000.0
2009-12-04 12:11:00,1.0553,1.05545,1.05515,1.05525,177900000.0
2009-12-04 12:12:00,1.05525,1.05525,1.05495,1.05505,138700000.0
2009-12-04 12:13:00,1.05505,1.0552,1.05495,1.05515,125500000.0
2009-12-04 12:14:00,1.0552,1.0552,1.05505,1.05505,46600000.0
2009-12-04 12:15:00,1.05505,1.05505,1.055,1.05505,164000000.0
2009-12-04 12:16:00,1.05505,1.05515,1.055,1.055,131800000.0
2009-12-04 12:17:00,1.055,1.055,1.055,1.055,46400000.0
2009-12-04 12:18:00,1.055,1.05505,1.055,1.05505,13600000.0
2009-12-04 12:19:00,1.05505,1.05505,1.05505,1.05505,1000000.0
2009-12-04 12:20:00,1.05505,1.05505,1.0549,1.05495,145500000.0
2009-12-04 12:21:00,1.05495,1.0551,1.0549,1.0549,174599998.0
2009-12-04 12:22:00,1.0549,1.0549,1.0549,1.0549,34400000.0
2009-12-04 12:23:00,1.05495,1.05495,1.05485,1.05485,117400000.0
2009-12-04 12:24:00,1.05485,1.05495,1.05485,1.0549,28500000.0
2009-12-04 12:25:00,1.05455,1.05474,1.05431,1.05462,251700000.0
2009-12-04 12:26:00,1.0549,1.05495,1.0549,1.05495,102200000.0
2009-12-04 12:27:00,1.0549,1.05495,1.0549,1.0549,66600000.0
2009-12-04 12:28:00,1.05495,1.05495,1.0549,1.05495,51100000.0
2009-12-04 12:29:00,1.05495,1.05545,1.05495,1.05545,85000000.0
2009-12-04 12:30:00,1.05545,1.05565,1.05485,1.0549,139600000.0
2009-12-04 12:31:00,1.05495,1.05555,1.05495,1.05545,198600000.0
2009-12-04 12:32:00,1.05545,1.05545,1.0551,1.0551,162100000.0
2009-12-04 12:33:00,1.05505,1.0551,1.05495,1.0551,118100000.0
2009-12-04 12:34:00,1.0551,1.0551,1.05485,1.05495,155400000.0
2009-12-04 12:35:00,1.05495,1.0554,1.05495,1.0552,175200000.0
2009-12-04 12:36:00,1.05525,1.05545,1.05505,1.05535,188900000.0
2009-12-04 12:37:00,1.05545,1.05545,1.0552,1.0553,97600000.0
2009-12-04 12:38:00,1.0553,1.0553,1.05495,1.05495,38000000.0
2009-12-04 12:39:00,1.05495,1.0551,1.05495,1.0551,60000000.0
2009-12-04 12:40:00,1.0551,1.05525,1.0551,1.05525,179800000.0
2009-12-04 12:41:00,1.0552,1.0554,1.0552,1.0553,27600000.0
2009-12-04 12:42:00,1.0554,1.05555,1.05535,1.05535,39800000.0
2009-12-04 12:43:00,1.05535,1.0554,1.05535,1.05535,73800000.0
2009-12-04 12:44:00,1.05535,1.0555,1.05535,1.05545,13400000.0
2009-12-04 12:45:00,1.05535,1.0554,1.05535,1.05535,82600000.0
2009-12-04 12:46:00,1.05535,1.05535,1.0552,1.0552,64700000.0
2009-12-04 12:47:00,1.0552,1.05535,1.0552,1.05535,10000000.0
2009-12-04 12:48:00,1.05522,1.05522,1.05478,1.05508,320800000.0
2009-12-04 12:49:00,1.0553,1.0553,1.0551,1.0551,46400000.0
2009-12-04 12:50:00,1.0551,1.05515,1.055,1.05505,34400000.0
2009-12-04 12:51:00,1.05505,1.05525,1.0549,1.055,114000000.0
2009-12-04 12:52:00,1.055,1.05535,1.05495,1.05535,248900000.0
2009-12-04 12:53:00,1.0553,1.05535,1.0551,1.05535,83400000.0
2009-12-04 12:54:00,1.0553,1.0553,1.05485,1.05495,106800000.0
2009-12-04 12:55:00,1.05495,1.05495,1.05485,1.05485,73600000.0
2009-12-04 12:56:00,1.05485,1.0549,1.0548,1.0549,78000000.0
2009-12-04 12:57:00,1.0549,1.05495,1.0549,1.05495,32500000.0
2009-12-04 12:58:00,1.055,1.055,1.055,1.055,181500000.0
2009-12-04 12:59:00,1.055,1.05505,1.05495,1.055,43600000.0
2009-12-04 13:00:00,1.055,1.05505,1.0549,1.05505,37600000.0
2009-12-04 13:01:00,1.05505,1.05505,1.05505,1.05505,12000000.0
2009-12-04 13:02:00,1.05505,1.0551,1.05485,1.0551,87100000.0
2009-12-04 13:03:00,1.0551,1.0552,1.05485,1.05505,448550000.0
2009-12-04 13:04:00,1.05505,1.05505,1.0549,1.0549,91300000.0
2009-12-04 13:05:00,1.0549,1.0549,1.0549,1.0549,67000000.0
2009-12-04 13:06:00,1.0549,1.0549,1.0549,1.0549,16000000.0
2009-12-04 13:07:00,1.0549,1.05495,1.0549,1.05495,60600000.0
2009-12-04 13:08:00,1.05495,1.05495,1.0549,1.0549,66600000.0
2009-12-04 13:09:00,1.0549,1.0549,1.0548,1.0549,34600000.0
2009-12-04 13:10:00,1.05485,1.05505,1.05485,1.05505,49600000.0
2009-12-04 13:11:00,1.05505,1.0551,1.055,1.05505,13500000.0
2009-12-04 13:12:00,1.05505,1.0551,1.05495,1.05495,44800000.0
2009-12-04 13:13:00,1.05495,1.05495,1.0548,1.0548,1466319947.0
2009-12-04 13:14:00,1.0548,1.0548,1.05435,1.05435,130400000.0
2009-12-04 13:15:00,1.0543,1.05455,1.0543,1.05455,64400000.0
2009-12-04 13:16:00,1.05455,1.05465,1.0544,1.05455,126100000.0
2009-12-04 13:17:00,1.05455,1.0546,1.0544,1.0546,108200000.0
2009-12-04 13:18:00,1.0546,1.0547,1.05455,1.05465,134800000.0
2009-12-04 13:19:00,1.05465,1.0547,1.05465,1.0547,50800000.0
2009-12-04 13:20:00,1.05465,1.05465,1.05435,1.05445,150700000.0
2009-12-04 13:21:00,1.05445,1.0546,1.0543,1.05435,221600000.0
2009-12-04 13:22:00,1.0544,1.05445,1.05405,1.05425,175500000.0
2009-12-04 13:23:00,1.05425,1.0543,1.0542,1.0542,44700000.0
2009-12-04 13:24:00,1.05415,1.05425,1.05415,1.05415,86200000.0
2009-12-04 13:25:00,1.05415,1.05415,1.05395,1.054,47600000.0
2009-12-04 13:26:00,1.054,1.05415,1.054,1.05415,56300000.0
2009-12-04 13:27:00,1.05415,1.05425,1.05415,1.0542,68300000.0
2009-12-04 13:28:00,1.0542,1.05425,1.05405,1.05415,56800000.0
2009-12-04 13:29:00,1.05415,1.05415,1.0541,1.0541,82400000.0
2009-12-04 13:30:00,1.0541,1.0542,1.05365,1.05375,169600000.0
2009-12-04 13:31:00,1.05375,1.05375,1.05355,1.0536,193500000.0
2009-12-04 13:32:00,1.0536,1.0536,1.0535,1.0536,166400000.0
2009-12-04 13:33:00,1.05365,1.05395,1.05365,1.05385,60500000.0
2009-12-04 13:34:00,1.05385,1.05385,1.0537,1.05385,20600000.0
2009-12-04 13:35:00,1.05385,1.05385,1.05345,1.05345,148500000.0
2009-12-04 13:36:00,1.0535,1.05355,1.05345,1.0535,66500000.0
2009-12-04 13:37:00,1.05355,1.05365,1.0535,1.05355,168800000.0
2009-12-04 13:38:00,1.05355,1.0536,1.0534,1.0535,58900000.0
2009-12-04 13:39:00,1.05345,1.05345,1.0532,1.05325,58600000.0
2009-12-04 13:40:00,1.05325,1.0535,1.05325,1.0533,44900000.0
2009-12-04 13:41:00,1.05325,1.05345,1.05325,1.05345,91000000.0
2009-12-04 13:42:00,1.0535,1.05395,1.0534,1.05385,265400000.0
2009-12-04 13:43:00,1.05385,1.05395,1.05365,1.05375,195900000.0
2009-12-04 13:44:00,1.05375,1.05375,1.0536,1.05365,122699999.0
2009-12-04 13:45:00,1.05365,1.05365,1.05355,1.05365,62000000.0
2009-12-04 13:46:00,1.05365,1.05365,1.05345,1.0535,33600000.0
2009-12-04 13:47:00,1.0535,1.0535,1.05335,1.05335,200700000.0
2009-12-04 13:48:00,1.05335,1.0534,1.05335,1.05335,125600000.0
2009-12-04 13:49:00,1.0534,1.05375,1.05335,1.05365,157800000.0
2009-12-04 13:50:00,1.0538,1.0538,1.0536,1.05365,163100000.0
2009-12-04 13:51:00,1.05365,1.05365,1.05355,1.05355,85600000.0
2009-12-04 13:52:00,1.05355,1.05355,1.05325,1.05335,192699996.0
2009-12-04 13:53:00,1.0534,1.05345,1.0533,1.0533,100800000.0
2009-12-04 13:54:00,1.05335,1.05345,1.0532,1.05325,322800000.0
2009-12-04 13:55:00,1.05325,1.05345,1.05315,1.0533,123400000.0
2009-12-04 13:56:00,1.0534,1.05345,1.05325,1.05325,142300000.0
2009-12-04 13:57:00,1.05325,1.05335,1.05305,1.0533,146500000.0
2009-12-04 13:58:00,1.0533,1.0535,1.05325,1.05325,75200000.0
2009-12-04 13:59:00,1.0533,1.0533,1.05275,1.05285,217900000.0
2009-12-04 14:00:00,1.05255,1.05255,1.0489,1.04905,412399999.0
2009-12-04 14:01:00,1.04895,1.04965,1.04845,1.04965,314000000.0
2009-12-04 14:02:00,1.04965,1.04965,1.04815,1.04825,496000000.0
2009-12-04 14:03:00,1.04825,1.04925,1.04825,1.0487,290400000.0
2009-12-04 14:04:00,1.0487,1.0493,1.04865,1.0492,193100000.0
2009-12-04 14:05:00,1.04925,1.04955,1.04915,1.04915,151600000.0
2009-12-04 14:06:00,1.04925,1.04925,1.04845,1.04865,224100000.0
2009-12-04 14:07:00,1.04865,1.04885,1.0483,1.04845,387000000.0
2009-12-04 14:08:00,1.0485,1.0486,1.04845,1.0485,135200000.0
2009-12-04 14:09:00,1.0486,1.04865,1.0483,1.04845,161500000.0
2009-12-04 14:10:00,1.04845,1.0485,1.04825,1.0484,115000000.0
2009-12-04 14:11:00,1.0484,1.0486,1.048,1.04835,265699999.0
2009-12-04 14:12:00,1.0483,1.04835,1.0481,1.0481,699600000.0
2009-12-04 14:13:00,1.0481,1.04825,1.048,1.04825,284099996.0
2009-12-04 14:14:00,1.04825,1.04855,1.04825,1.04845,62300000.0
2009-12-04 14:15:00,1.04845,1.04865,1.04845,1.04855,213200000.0
2009-12-04 14:16:00,1.04855,1.04865,1.0485,1.0486,115800000.0
2009-12-04 14:17:00,1.0486,1.0487,1.0482,1.04825,186000000.0
2009-12-04 14:18:00,1.04825,1.04825,1.0476,1.04785,655399998.0
2009-12-04 14:19:00,1.04785,1.04785,1.04755,1.04775,694000003.0
2009-12-04 14:20:00,1.04775,1.04775,1.04675,1.04705,499300001.0
2009-12-04 14:21:00,1.047,1.04735,1.047,1.04735,191900001.0
2009-12-04 14:22:00,1.04735,1.0474,1.047,1.04705,164799999.0
2009-12-04 14:23:00,1.04705,1.04715,1.04695,1.04705,128300000.0
2009-12-04 14:24:00,1.04705,1.0474,1.047,1.0471,236900000.0
2009-12-04 14:25:00,1.0471,1.0471,1.04675,1.047,174000000.0
2009-12-04 14:26:00,1.047,1.04725,1.047,1.04715,128200000.0
2009-12-04 14:27:00,1.04715,1.0474,1.047,1.0474,363100000.0
2009-12-04 14:28:00,1.0474,1.04765,1.0474,1.04755,327600000.0
2009-12-04 14:29:00,1.0475,1.0475,1.0475,1.0475,28600000.0
2009-12-04 14:30:00,1.0474,1.0476,1.04725,1.04735,271800000.0
2009-12-04 14:31:00,1.04735,1.0476,1.04725,1.04735,257000002.0
2009-12-04 14:32:00,1.04735,1.0474,1.04735,1.0474,75200000.0
2009-12-04 14:33:00,1.04745,1.04745,1.04705,1.04705,245200000.0
2009-12-04 14:34:00,1.04705,1.04705,1.04675,1.04675,259700000.0
2009-12-04 14:35:00,1.0468,1.0469,1.04675,1.04675,288500000.0
2009-12-04 14:36:00,1.04685,1.04695,1.0467,1.0467,419799999.0
2009-12-04 14:37:00,1.04675,1.04675,1.04585,1.0461,352300000.0
2009-12-04 14:38:00,1.04605,1.04625,1.04605,1.04615,219600000.0
2009-12-04 14:39:00,1.04615,1.04635,1.0461,1.0462,415900000.0
2009-12-04 14:40:00,1.0463,1.0464,1.0461,1.0461,413600001.0
2009-12-04 14:41:00,1.0461,1.0461,1.04575,1.04575,542800003.0
2009-12-04 14:42:00,1.04585,1.04605,1.04575,1.046,557600002.0
2009-12-04 14:43:00,1.04605,1.04615,1.0458,1.04605,388700000.0
2009-12-04 14:44:00,1.04605,1.0463,1.04605,1.04625,460100000.0
2009-12-04 14:45:00,1.04625,1.04635,1.0462,1.0462,68600000.0
2009-12-04 14:46:00,1.0462,1.0466,1.04605,1.04655,124000000.0
2009-12-04 14:47:00,1.04655,1.0468,1.04645,1.04665,187000001.0
2009-12-04 14:48:00,1.04655,1.04695,1.04655,1.04685,200500000.0
2009-12-04 14:49:00,1.04685,1.0469,1.04655,1.04655,73300000.0
2009-12-04 14:50:00,1.04655,1.04665,1.04655,1.0466,173100000.0
2009-12-04 14:51:00,1.0467,1.0467,1.04665,1.0467,232399999.0
2009-12-04 14:52:00,1.0467,1.0467,1.04665,1.04665,270700000.0
2009-12-04 14:53:00,1.04665,1.0469,1.04655,1.0469,246200000.0
2009-12-04 14:54:00,1.0468,1.04705,1.0467,1.04695,203200000.0
2009-12-04 14:55:00,1.04695,1.047,1.0466,1.04665,350500000.0
2009-12-04 14:56:00,1.04665,1.0468,1.04665,1.0467,104100000.0
2009-12-04 14:57:00,1.04675,1.0469,1.04675,1.0468,187600000.0
2009-12-04 14:58:00,1.04675,1.0469,1.0467,1.0468,122800000.0
2009-12-04 14:59:00,1.0468,1.04695,1.0467,1.0467,307100000.0
2009-12-04 15:00:00,1.0467,1.0469,1.0467,1.0467,282700000.0
2009-12-04 15:01:00,1.0467,1.0468,1.04645,1.04645,263200000.0
2009-12-04 15:02:00,1.04645,1.0468,1.0464,1.04675,147500000.0
2009-12-04 15:03:00,1.0467,1.0468,1.0466,1.04675,97600000.0
2009-12-04 15:04:00,1.04675,1.0468,1.04675,1.04675,27400000.0
2009-12-04 15:05:00,1.04675,1.0469,1.04675,1.04685,46300000.0
2009-12-04 15:06:00,1.0468,1.047,1.04675,1.04695,120300000.0
2009-12-04 15:07:00,1.0469,1.04695,1.0469,1.04695,81600000.0
2009-12-04 15:08:00,1.04695,1.04715,1.04695,1.0471,71200000.0
2009-12-04 15:09:00,1.0471,1.0471,1.0469,1.047,282600000.0
2009-12-04 15:10:00,1.04705,1.0471,1.047,1.047,177500000.0
2009-12-04 15:11:00,1.047,1.04705,1.04685,1.0469,201900000.0
2009-12-04 15:12:00,1.0469,1.0471,1.0469,1.0471,293599999.0
2009-12-04 15:13:00,1.0469,1.047,1.0469,1.04695,286400000.0
2009-12-04 15:14:00,1.04695,1.047,1.04685,1.04695,560399994.0
2009-12-04 15:15:00,1.0469,1.04705,1.0469,1.04695,221500000.0
2009-12-04 15:16:00,1.04695,1.04695,1.04685,1.04685,112300000.0
2009-12-04 15:17:00,1.04685,1.04695,1.04685,1.04695,119500000.0
2009-12-04 15:18:00,1.04685,1.04695,1.04685,1.04695,166600000.0
2009-12-04 15:19:00,1.04695,1.0472,1.04695,1.04705,134500000.0
2009-12-04 15:20:00,1.04705,1.04715,1.0468,1.04705,286400000.0
2009-12-04 15:21:00,1.04705,1.04705,1.04675,1.04675,353900002.0
2009-12-04 15:22:00,1.04675,1.04705,1.04675,1.047,627100001.0
2009-12-04 15:23:00,1.047,1.0471,1.04695,1.04695,497199999.0
2009-12-04 15:24:00,1.04695,1.04705,1.04685,1.04685,252399999.0
2009-12-04 15:25:00,1.04685,1.04705,1.04685,1.04705,140700000.0
2009-12-04 15:26:00,1.04705,1.04705,1.04675,1.04675,524200000.0
2009-12-04 15:27:00,1.0468,1.0473,1.0468,1.04725,335700000.0
2009-12-04 15:28:00,1.04725,1.04725,1.04695,1.04715,181800000.0
2009-12-04 15:29:00,1.04715,1.0479,1.04715,1.0477,168500000.0
2009-12-04 15:30:00,1.04775,1.04775,1.044,1.04445,260300000.0
2009-12-04 15:31:00,1.04435,1.0459,1.04415,1.04465,205000000.0
2009-12-04 15:32:00,1.04465,1.04485,1.0435,1.0435,302600000.0
2009-12-04 15:33:00,1.04345,1.04465,1.0433,1.04465,383100000.0
2009-12-04 15:34:00,1.0446,1.04565,1.04455,1.04465,306400000.0
2009-12-04 15:35:00,1.0447,1.04485,1.0443,1.04455,492000000.0
2009-12-04 15:36:00,1.0445,1.04565,1.0444,1.04565,484100000.0
2009-12-04 15:37:00,1.04575,1.04615,1.04505,1.04545,482000000.0
2009-12-04 15:38:00,1.0455,1.04695,1.04545,1.04695,368200000.0
2009-12-04 15:39:00,1.04705,1.04855,1.047,1.0476,433199999.0
2009-12-04 15:40:00,1.0476,1.0487,1.04755,1.04825,400800000.0
2009-12-04 15:41:00,1.0483,1.04865,1.04795,1.04815,335000000.0
2009-12-04 15:42:00,1.04815,1.0489,1.048,1.04805,307600000.0
2009-12-04 15:43:00,1.0481,1.04825,1.04745,1.04775,275900000.0
2009-12-04 15:44:00,1.0478,1.048,1.0476,1.0479,279200000.0
2009-12-04 15:45:00,1.0479,1.04855,1.0478,1.0484,241800000.0
2009-12-04 15:46:00,1.0483,1.04835,1.0478,1.0478,325000000.0
2009-12-04 15:47:00,1.0478,1.0479,1.04715,1.04725,402600000.0
2009-12-04 15:48:00,1.0472,1.0473,1.0466,1.0468,551800000.0
2009-12-04 15:49:00,1.0468,1.04735,1.0468,1.04725,365800000.0
2009-12-04 15:50:00,1.0473,1.04835,1.0472,1.048,428100001.0
2009-12-04 15:51:00,1.04805,1.04825,1.047,1.047,503000000.0
2009-12-04 15:52:00,1.04705,1.0475,1.0468,1.0472,591600000.0
2009-12-04 15:53:00,1.04715,1.0473,1.04645,1.04655,373700001.0
2009-12-04 15:54:00,1.04655,1.0468,1.0464,1.04645,546400000.0
2009-12-04 15:55:00,1.04645,1.04695,1.0463,1.0465,394700000.0
2009-12-04 15:56:00,1.04655,1.0477,1.0465,1.0475,536200000.0
2009-12-04 15:57:00,1.0475,1.04885,1.0473,1.04885,441799999.0
2009-12-04 15:58:00,1.0489,1.0498,1.04875,1.04875,304800000.0
2009-12-04 15:59:00,1.0488,1.04895,1.04865,1.04875,213700000.0
2009-12-04 16:00:00,1.04875,1.04965,1.04805,1.04965,235000000.0
2009-12-04 16:01:00,1.0496,1.0508,1.0496,1.05045,449000000.0
2009-12-04 16:02:00,1.0504,1.05155,1.05035,1.05105,382300000.0
2009-12-04 16:03:00,1.05105,1.0512,1.0496,1.0497,260100000.0
2009-12-04 16:04:00,1.04965,1.05025,1.0494,1.04965,280200000.0
2009-12-04 16:05:00,1.04965,1.04965,1.04895,1.049,323700000.0
2009-12-04 16:06:00,1.04895,1.0491,1.04885,1.04895,519700000.0
2009-12-04 16:07:00,1.04895,1.04955,1.04895,1.04935,517300000.0
2009-12-04 16:08:00,1.04935,1.04955,1.0488,1.0489,642700001.0
2009-12-04 16:09:00,1.0489,1.04895,1.04805,1.04805,597000000.0
2009-12-04 16:10:00,1.04805,1.04825,1.04775,1.04805,583199999.0
2009-12-04 16:11:00,1.04805,1.04855,1.0479,1.0483,381400000.0
2009-12-04 16:12:00,1.0483,1.0484,1.04805,1.0481,438300000.0
2009-12-04 16:13:00,1.0481,1.0486,1.04805,1.0486,287600000.0
2009-12-04 16:14:00,1.0486,1.0487,1.04845,1.04845,235200000.0
2009-12-04 16:15:00,1.0485,1.0486,1.0477,1.04775,513900005.0
2009-12-04 16:16:00,1.0478,1.048,1.0477,1.0478,183500000.0
2009-12-04 16:17:00,1.0478,1.0478,1.0472,1.0475,565800002.0
2009-12-04 16:18:00,1.0475,1.0476,1.0471,1.0471,523200001.0
2009-12-04 16:19:00,1.0471,1.0479,1.047,1.0478,604200000.0
2009-12-04 16:20:00,1.0478,1.04785,1.04715,1.0478,596899999.0
2009-12-04 16:21:00,1.0478,1.048,1.04755,1.04795,672700004.0
2009-12-04 16:22:00,1.048,1.04815,1.04755,1.0476,707800000.0
2009-12-04 16:23:00,1.0476,1.04775,1.04725,1.04775,579299999.0
2009-12-04 16:24:00,1.04775,1.04795,1.04765,1.04795,414100000.0
2009-12-04 16:25:00,1.04805,1.04815,1.0478,1.0478,575099999.0
2009-12-04 16:26:00,1.04775,1.04785,1.0472,1.0472,529600000.0
2009-12-04 16:27:00,1.04725,1.0474,1.04715,1.0473,567900001.0
2009-12-04 16:28:00,1.0473,1.0473,1.0467,1.04685,584700002.0
2009-12-04 16:29:00,1.04685,1.04695,1.04645,1.04675,663900001.0
2009-12-04 16:30:00,1.04675,1.0471,1.04655,1.04705,636100000.0
2009-12-04 16:31:00,1.04705,1.04715,1.0463,1.0464,391100000.0
2009-12-04 16:32:00,1.0464,1.0467,1.0462,1.0467,710000000.0
2009-12-04 16:33:00,1.0467,1.0467,1.04625,1.0466,389100001.0
2009-12-04 16:34:00,1.0466,1.04715,1.0465,1.04705,549899999.0
2009-12-04 16:35:00,1.0471,1.04725,1.04665,1.04715,443300000.0
2009-12-04 16:36:00,1.0472,1.04735,1.0464,1.0464,221200000.0
2009-12-04 16:37:00,1.0464,1.0467,1.04615,1.04625,398000000.0
2009-12-04 16:38:00,1.0462,1.04655,1.04615,1.0464,175100000.0
2009-12-04 16:39:00,1.04635,1.0466,1.04555,1.04555,674799999.0
2009-12-04 16:40:00,1.04555,1.04555,1.0449,1.04515,968000001.0
2009-12-04 16:41:00,1.04515,1.0455,1.04475,1.0453,650899999.0
2009-12-04 16:42:00,1.0453,1.04645,1.0453,1.0459,490300000.0
2009-12-04 16:43:00,1.0459,1.046,1.0457,1.0459,491900000.0
2009-12-04 16:44:00,1.0459,1.04665,1.0458,1.0464,821899998.0
2009-12-04 16:45:00,1.04615,1.04615,1.04505,1.0451,659500000.0
2009-12-04 16:46:00,1.04505,1.04585,1.04505,1.04585,761399999.0
2009-12-04 16:47:00,1.04585,1.04585,1.0454,1.0455,605500000.0
2009-12-04 16:48:00,1.0455,1.0455,1.0451,1.04545,600100000.0
2009-12-04 16:49:00,1.0455,1.04565,1.04515,1.04515,835099998.0
2009-12-04 16:50:00,1.04515,1.04545,1.04505,1.04545,602900002.0
2009-12-04 16:51:00,1.04545,1.04565,1.04525,1.04545,811599996.0
2009-12-04 16:52:00,1.04545,1.0457,1.04545,1.04565,642200000.0
2009-12-04 16:53:00,1.04565,1.0463,1.04565,1.04605,433300000.0
2009-12-04 16:54:00,1.04605,1.04615,1.04595,1.04615,399700000.0
2009-12-04 16:55:00,1.04615,1.04645,1.04565,1.0463,167800000.0
2009-12-04 16:56:00,1.0463,1.0466,1.04615,1.04645,195700000.0
2009-12-04 16:57:00,1.0465,1.0467,1.0463,1.0467,121600000.0
2009-12-04 16:58:00,1.04675,1.0469,1.04665,1.0468,357300001.0
2009-12-04 16:59:00,1.0468,1.0471,1.04675,1.0468,278800000.0
2009-12-04 17:00:00,1.0468,1.04785,1.0466,1.04755,559900002.0
2009-12-04 17:01:00,1.04755,1.04785,1.04745,1.0478,474800000.0
2009-12-04 17:02:00,1.0478,1.0486,1.04775,1.0485,359300000.0
2009-12-04 17:03:00,1.0484,1.04935,1.0483,1.04925,505399999.0
2009-12-04 17:04:00,1.04925,1.05025,1.0489,1.0502,696999999.0
2009-12-04 17:05:00,1.05025,1.0508,1.05,1.05,897100002.0
2009-12-04 17:06:00,1.05,1.0508,1.0498,1.05045,638600001.0
2009-12-04 17:07:00,1.05045,1.05055,1.05025,1.0504,912700002.0
2009-12-04 17:08:00,1.05035,1.05045,1.04995,1.0504,592700002.0
2009-12-04 17:09:00,1.0502,1.05025,1.04945,1.04945,767799998.0
2009-12-04 17:10:00,1.04945,1.0497,1.04935,1.0494,619499999.0
2009-12-04 17:11:00,1.0494,1.04975,1.0493,1.04975,678599999.0
2009-12-04 17:12:00,1.04975,1.0504,1.04975,1.0502,617900000.0
2009-12-04 17:13:00,1.0502,1.0502,1.04975,1.0498,672800001.0
2009-12-04 17:14:00,1.0498,1.05015,1.0497,1.04975,608900002.0
2009-12-04 17:15:00,1.04975,1.05015,1.04955,1.0496,640400000.0
2009-12-04 17:16:00,1.0496,1.04995,1.04955,1.04995,844900004.0
2009-12-04 17:17:00,1.05005,1.05015,1.04955,1.04955,490200000.0
2009-12-04 17:18:00,1.04955,1.04965,1.0493,1.04955,434200001.0
2009-12-04 17:19:00,1.04955,1.04965,1.0494,1.04945,524000000.0
2009-12-04 17:20:00,1.04945,1.0496,1.04915,1.04935,252700000.0
2009-12-04 17:21:00,1.04935,1.04995,1.0492,1.04995,414299999.0
2009-12-04 17:22:00,1.04995,1.05035,1.0498,1.05015,507899999.0
2009-12-04 17:23:00,1.05015,1.0503,1.04975,1.04985,580600000.0
2009-12-04 17:24:00,1.04985,1.0502,1.04965,1.0502,838999996.0
2009-12-04 17:25:00,1.0502,1.05035,1.04985,1.0502,413799999.0
2009-12-04 17:26:00,1.0502,1.05035,1.05,1.05035,564100000.0
2009-12-04 17:27:00,1.0503,1.05035,1.0498,1.0501,479700001.0
2009-12-04 17:28:00,1.0501,1.0504,1.05005,1.0504,270400000.0
2009-12-04 17:29:00,1.0503,1.05055,1.0503,1.05055,212300000.0
2009-12-04 17:30:00,1.0505,1.05165,1.0505,1.05145,495200000.0
2009-12-04 17:31:00,1.05145,1.05165,1.0512,1.05125,274800000.0
2009-12-04 17:32:00,1.05125,1.05145,1.05095,1.05135,248600000.0
2009-12-04 17:33:00,1.05135,1.05155,1.05115,1.05115,143600000.0
2009-12-04 17:34:00,1.0512,1.05135,1.05065,1.0512,320100000.0
2009-12-04 17:35:00,1.0512,1.05155,1.05115,1.0513,259400000.0
2009-12-04 17:36:00,1.0513,1.0515,1.0512,1.05145,354600000.0
2009-12-04 17:37:00,1.05145,1.0517,1.05145,1.05165,315500000.0
2009-12-04 17:38:00,1.05165,1.05165,1.05105,1.0514,325200000.0
2009-12-04 17:39:00,1.0514,1.05155,1.0508,1.05085,540100001.0
2009-12-04 17:40:00,1.05085,1.05175,1.0508,1.05175,211000000.0
2009-12-04 17:41:00,1.05165,1.0517,1.0512,1.05135,380200000.0
2009-12-04 17:42:00,1.05135,1.0517,1.05135,1.0515,305100000.0
2009-12-04 17:43:00,1.0515,1.0516,1.0512,1.0513,364000001.0
2009-12-04 17:44:00,1.0513,1.0514,1.05105,1.0511,370600000.0
2009-12-04 17:45:00,1.05105,1.0513,1.05095,1.05105,861700000.0
2009-12-04 17:46:00,1.05105,1.05125,1.05095,1.05115,889200000.0
2009-12-04 17:47:00,1.05115,1.0514,1.05105,1.05115,257700000.0
2009-12-04 17:48:00,1.0511,1.0511,1.0505,1.0507,391000000.0
2009-12-04 17:49:00,1.0507,1.0512,1.0507,1.05085,819200001.0
2009-12-04 17:50:00,1.0509,1.0518,1.05085,1.0518,305600000.0
2009-12-04 17:51:00,1.05185,1.05185,1.05135,1.05135,194300000.0
2009-12-04 17:52:00,1.05135,1.05135,1.05115,1.05135,178500000.0
2009-12-04 17:53:00,1.05135,1.05165,1.051,1.05155,272700000.0
2009-12-04 17:54:00,1.05155,1.0516,1.051,1.051,217100000.0
2009-12-04 17:55:00,1.051,1.05155,1.051,1.05155,632200001.0
2009-12-04 17:56:00,1.05155,1.0518,1.05135,1.05145,904699999.0
2009-12-04 17:57:00,1.05145,1.05145,1.05115,1.05135,314500000.0
2009-12-04 17:58:00,1.05135,1.05155,1.0509,1.0512,301700000.0
2009-12-04 17:59:00,1.0512,1.0512,1.05005,1.05005,299200000.0
2009-12-04 18:00:00,1.05005,1.0507,1.04995,1.0507,575300000.0
2009-12-04 18:01:00,1.0507,1.0512,1.05055,1.0509,304100000.0
2009-12-04 18:02:00,1.0509,1.05095,1.05065,1.0507,154500000.0
2009-12-04 18:03:00,1.0507,1.0508,1.0506,1.05065,258800000.0
2009-12-04 18:04:00,1.0506,1.0506,1.04975,1.04995,511300000.0
2009-12-04 18:05:00,1.04995,1.0502,1.04965,1.04965,406300000.0
2009-12-04 18:06:00,1.04965,1.04995,1.0496,1.04995,607300000.0
2009-12-04 18:07:00,1.0499,1.0501,1.04975,1.04985,602899999.0
2009-12-04 18:08:00,1.04985,1.04985,1.04905,1.04915,912800002.0
2009-12-04 18:09:00,1.0491,1.04925,1.04905,1.0492,227800000.0
2009-12-04 18:10:00,1.04915,1.04915,1.04855,1.04855,192200000.0
2009-12-04 18:11:00,1.04855,1.0488,1.04835,1.0485,806500002.0
2009-12-04 18:12:00,1.04855,1.04875,1.04835,1.0484,540299999.0
2009-12-04 18:13:00,1.0484,1.0485,1.048,1.04825,849100004.0
2009-12-04 18:14:00,1.04825,1.0483,1.048,1.0481,576099999.0
2009-12-04 18:15:00,1.04815,1.0488,1.04815,1.0487,441500002.0
2009-12-04 18:16:00,1.0487,1.049,1.04865,1.04875,527100000.0
2009-12-04 18:17:00,1.04875,1.04915,1.0487,1.049,543400000.0
2009-12-04 18:18:00,1.0491,1.04945,1.04905,1.0492,463100001.0
2009-12-04 18:19:00,1.04925,1.04965,1.0492,1.0496,460300000.0
2009-12-04 18:20:00,1.0496,1.05075,1.0495,1.05065,552899999.0
2009-12-04 18:21:00,1.0507,1.0507,1.0503,1.0504,131200000.0
2009-12-04 18:22:00,1.0504,1.0505,1.04975,1.0499,881800000.0
2009-12-04 18:23:00,1.0499,1.04995,1.0498,1.04995,440800002.0
2009-12-04 18:24:00,1.04985,1.04995,1.04975,1.0499,192800000.0
2009-12-04 18:25:00,1.0499,1.0502,1.04975,1.05,388800000.0
2009-12-04 18:26:00,1.05005,1.0509,1.05005,1.05075,333600000.0
2009-12-04 18:27:00,1.05075,1.0513,1.0507,1.05125,414500000.0
2009-12-04 18:28:00,1.05125,1.05155,1.05095,1.0514,560200001.0
2009-12-04 18:29:00,1.0514,1.0519,1.0514,1.05185,899300000.0
2009-12-04 18:30:00,1.05185,1.0521,1.0517,1.0521,813199996.0
2009-12-04 18:31:00,1.0521,1.05225,1.05165,1.05175,707999999.0
2009-12-04 18:32:00,1.0518,1.05185,1.05165,1.05165,758099995.0
2009-12-04 18:33:00,1.05165,1.05165,1.0512,1.05145,749200000.0
2009-12-04 18:34:00,1.05145,1.05195,1.0513,1.05185,577900000.0
2009-12-04 18:35:00,1.05185,1.0521,1.05155,1.05185,374900000.0
2009-12-04 18:36:00,1.0519,1.05205,1.0518,1.0518,228100000.0
2009-12-04 18:37:00,1.0518,1.05245,1.0518,1.05235,320900000.0
2009-12-04 18:38:00,1.05235,1.05285,1.05235,1.05275,952499998.0
2009-12-04 18:39:00,1.05285,1.0532,1.0524,1.05255,291699999.0
2009-12-04 18:40:00,1.05255,1.053,1.05255,1.05295,584800000.0
2009-12-04 18:41:00,1.05295,1.0533,1.05265,1.0533,723800000.0
2009-12-04 18:42:00,1.0533,1.0534,1.05295,1.05295,242500000.0
2009-12-04 18:43:00,1.05295,1.0533,1.0528,1.0533,225600000.0
2009-12-04 18:44:00,1.0533,1.05335,1.05295,1.0533,195200000.0
2009-12-04 18:45:00,1.0533,1.05405,1.05325,1.05405,320200000.0
2009-12-04 18:46:00,1.05405,1.0543,1.05365,1.0537,371700000.0
2009-12-04 18:47:00,1.0537,1.05415,1.0532,1.0532,941300000.0
2009-12-04 18:48:00,1.05315,1.05345,1.05315,1.05335,772099996.0
2009-12-04 18:49:00,1.05335,1.05335,1.05265,1.0528,927099999.0
2009-12-04 18:50:00,1.0528,1.05335,1.05275,1.05325,665100001.0
2009-12-04 18:51:00,1.05325,1.05325,1.05275,1.05275,771300001.0
2009-12-04 18:52:00,1.0528,1.0532,1.0525,1.05255,847899999.0
2009-12-04 18:53:00,1.05255,1.05265,1.05215,1.05215,345800000.0
2009-12-04 18:54:00,1.05215,1.0523,1.052,1.0522,307400000.0
2009-12-04 18:55:00,1.0522,1.0526,1.05205,1.05255,288500000.0
2009-12-04 18:56:00,1.0526,1.05305,1.05235,1.05235,353900000.0
2009-12-04 18:57:00,1.05235,1.05275,1.05235,1.05255,321400000.0
2009-12-04 18:58:00,1.05265,1.05265,1.0516,1.05175,292100000.0
2009-12-04 18:59:00,1.05175,1.0521,1.0514,1.05155,563400001.0
2009-12-04 19:00:00,1.05155,1.05175,1.0515,1.05165,414300000.0
2009-12-04 19:01:00,1.05125,1.05135,1.05115,1.0512,155300000.0
2009-12-04 19:02:00,1.05125,1.05155,1.0512,1.05155,171500000.0
2009-12-04 19:03:00,1.05155,1.05175,1.05135,1.05175,206000000.0
2009-12-04 19:04:00,1.05175,1.05205,1.05155,1.0517,357400000.0
2009-12-04 19:05:00,1.0517,1.05215,1.0517,1.05205,223800000.0
2009-12-04 19:06:00,1.05205,1.0521,1.05185,1.052,260900000.0
2009-12-04 19:07:00,1.052,1.05205,1.05175,1.0519,316700001.0
2009-12-04 19:08:00,1.05195,1.05225,1.0516,1.05175,456500000.0
2009-12-04 19:09:00,1.05175,1.0519,1.05165,1.05165,419100000.0
2009-12-04 19:10:00,1.0516,1.05185,1.05155,1.0518,570100000.0
2009-12-04 19:11:00,1.0518,1.05195,1.05175,1.05195,197000000.0
2009-12-04 19:12:00,1.05195,1.0522,1.05185,1.0522,53700000.0
2009-12-04 19:13:00,1.0521,1.05215,1.05195,1.0521,311500000.0
2009-12-04 19:14:00,1.05205,1.05265,1.05205,1.05255,276499999.0
2009-12-04 19:15:00,1.05255,1.05265,1.0521,1.05255,422800000.0
2009-12-04 19:16:00,1.05255,1.0528,1.0525,1.0528,372900000.0
2009-12-04 19:17:00,1.0528,1.0528,1.0523,1.0524,167500000.0
2009-12-04 19:18:00,1.0524,1.05255,1.05225,1.0523,355400002.0
2009-12-04 19:19:00,1.05235,1.0527,1.05235,1.05255,281700001.0
2009-12-04 19:20:00,1.05255,1.05255,1.05225,1.05245,607199998.0
2009-12-04 19:21:00,1.05245,1.05275,1.05245,1.05265,745300004.0
2009-12-04 19:22:00,1.05265,1.05315,1.05265,1.05305,247200000.0
2009-12-04 19:23:00,1.05305,1.0532,1.05285,1.05315,487400000.0
2009-12-04 19:24:00,1.0531,1.0531,1.05285,1.0529,271700000.0
2009-12-04 19:25:00,1.0529,1.05305,1.05255,1.0527,401299998.0
2009-12-04 19:26:00,1.0527,1.05295,1.0527,1.05295,412800003.0
2009-12-04 19:27:00,1.05295,1.05295,1.05265,1.05295,376700003.0
2009-12-04 19:28:00,1.05285,1.05285,1.05265,1.05275,538800000.0
2009-12-04 19:29:00,1.05275,1.05285,1.0525,1.0525,233900000.0
2009-12-04 19:30:00,1.0525,1.05255,1.0525,1.0525,125000000.0
2009-12-04 19:31:00,1.0526,1.05265,1.0525,1.05265,467900000.0
2009-12-04 19:32:00,1.0526,1.0526,1.0522,1.05235,387300000.0
2009-12-04 19:33:00,1.0523,1.05245,1.05225,1.05225,232700000.0
2009-12-04 19:34:00,1.05225,1.05245,1.05225,1.05235,298300000.0
2009-12-04 19:35:00,1.05235,1.05235,1.05225,1.05225,106600000.0
2009-12-04 19:36:00,1.05225,1.0523,1.052,1.052,295200000.0
2009-12-04 19:37:00,1.052,1.0523,1.0519,1.05205,440699997.0
2009-12-04 19:38:00,1.05215,1.05235,1.0521,1.05225,288800000.0
2009-12-04 19:39:00,1.05225,1.05225,1.052,1.05205,291700000.0
2009-12-04 19:40:00,1.052,1.05225,1.052,1.05215,208400000.0
2009-12-04 19:41:00,1.05215,1.05235,1.0521,1.0523,126600000.0
2009-12-04 19:42:00,1.05235,1.05255,1.0522,1.05225,378000000.0
2009-12-04 19:43:00,1.05225,1.05245,1.0522,1.0524,303200000.0
2009-12-04 19:44:00,1.0524,1.0524,1.0522,1.0524,308800000.0
2009-12-04 19:45:00,1.0524,1.0524,1.0523,1.0524,171500000.0
2009-12-04 19:46:00,1.05235,1.0525,1.0521,1.0525,369400001.0
2009-12-04 19:47:00,1.0525,1.05255,1.05235,1.05245,256900000.0
2009-12-04 19:48:00,1.05255,1.05255,1.05245,1.05245,111999999.0
2009-12-04 19:49:00,1.05245,1.05255,1.05235,1.0524,129900000.0
2009-12-04 19:50:00,1.0524,1.0524,1.052,1.052,316200003.0
2009-12-04 19:51:00,1.052,1.05225,1.052,1.0521,127800000.0
2009-12-04 19:52:00,1.05205,1.0522,1.052,1.052,118300000.0
2009-12-04 19:53:00,1.05205,1.0521,1.05205,1.05205,73700000.0
2009-12-04 19:54:00,1.05205,1.05215,1.05205,1.05215,28600000.0
2009-12-04 19:55:00,1.0521,1.05245,1.0521,1.0523,76500000.0
2009-12-04 19:56:00,1.0523,1.05245,1.05205,1.05225,160300000.0
2009-12-04 19:57:00,1.05225,1.05235,1.0519,1.052,412800002.0
2009-12-04 19:58:00,1.052,1.05215,1.05195,1.0521,362200000.0
2009-12-04 19:59:00,1.05205,1.05205,1.05185,1.05185,255700000.0
2009-12-04 20:00:00,1.05185,1.0521,1.0518,1.0521,232600000.0
2009-12-04 20:01:00,1.0522,1.05235,1.05215,1.05235,225299998.0
2009-12-04 20:02:00,1.05235,1.05245,1.0523,1.05235,58700000.0
2009-12-04 20:03:00,1.0523,1.0524,1.05225,1.0523,125900000.0
2009-12-04 20:04:00,1.0524,1.05245,1.05225,1.05225,334400000.0
2009-12-04 20:05:00,1.05225,1.05275,1.05225,1.05275,215500001.0
2009-12-04 20:06:00,1.05275,1.05325,1.05275,1.05325,131100000.0
2009-12-04 20:07:00,1.05325,1.05325,1.05305,1.0531,321500000.0
2009-12-04 20:08:00,1.0531,1.0532,1.05305,1.0531,135699999.0
2009-12-04 20:09:00,1.0531,1.0532,1.05305,1.0531,191800000.0
2009-12-04 20:10:00,1.05315,1.0533,1.05315,1.0533,200100000.0
2009-12-04 20:11:00,1.0533,1.05355,1.053,1.05345,253500000.0
2009-12-04 20:12:00,1.05345,1.05375,1.0533,1.05375,216700000.0
2009-12-04 20:13:00,1.05375,1.05395,1.0536,1.05395,452600001.0
2009-12-04 20:14:00,1.05395,1.0542,1.05395,1.05405,173900000.0
2009-12-04 20:15:00,1.05405,1.0541,1.05395,1.054,98300000.0
2009-12-04 20:16:00,1.054,1.05405,1.05385,1.05405,36000000.0
2009-12-04 20:17:00,1.05405,1.05405,1.0539,1.05395,77000000.0
2009-12-04 20:18:00,1.05395,1.05405,1.0539,1.0539,255900001.0
2009-12-04 20:19:00,1.0539,1.0539,1.0537,1.0537,206700000.0
2009-12-04 20:20:00,1.0537,1.0538,1.05365,1.05365,130000000.0
2009-12-04 20:21:00,1.05365,1.0541,1.0536,1.0541,176700000.0
2009-12-04 20:22:00,1.0541,1.0542,1.05395,1.0542,70400000.0
2009-12-04 20:23:00,1.0542,1.05435,1.0541,1.0542,121999999.0
2009-12-04 20:24:00,1.05415,1.0543,1.0541,1.0541,91400000.0
2009-12-04 20:25:00,1.05415,1.0543,1.0541,1.0543,115600000.0
2009-12-04 20:26:00,1.05435,1.05465,1.0543,1.0543,423200001.0
2009-12-04 20:27:00,1.05435,1.05475,1.05425,1.05475,225900000.0
2009-12-04 20:28:00,1.05475,1.0552,1.05465,1.0552,278300000.0
2009-12-04 20:29:00,1.0552,1.0552,1.0547,1.05495,335800000.0
2009-12-04 20:30:00,1.05505,1.05555,1.055,1.05545,173000000.0
2009-12-04 20:31:00,1.05555,1.0556,1.05545,1.0555,121600000.0
2009-12-04 20:32:00,1.0555,1.05555,1.05535,1.05545,118600000.0
2009-12-04 20:33:00,1.05535,1.05555,1.05535,1.05545,126400000.0
2009-12-04 20:34:00,1.05545,1.05555,1.05475,1.05475,488300000.0
2009-12-04 20:35:00,1.05475,1.0549,1.05455,1.0549,146600000.0
2009-12-04 20:36:00,1.0549,1.05535,1.0549,1.05525,388200001.0
2009-12-04 20:37:00,1.0554,1.05565,1.0552,1.0556,146600000.0
2009-12-04 20:38:00,1.0556,1.0556,1.05545,1.0556,203700000.0
2009-12-04 20:39:00,1.05565,1.05565,1.05555,1.05565,158300000.0
2009-12-04 20:40:00,1.05565,1.05565,1.05535,1.0554,333400000.0
2009-12-04 20:41:00,1.05545,1.05545,1.0554,1.05545,112200000.0
2009-12-04 20:42:00,1.05545,1.0555,1.05485,1.05485,212499999.0
2009-12-04 20:43:00,1.05485,1.05505,1.05465,1.0549,371100000.0
2009-12-04 20:44:00,1.0549,1.0554,1.0548,1.0553,283699998.0
2009-12-04 20:45:00,1.0553,1.0556,1.0553,1.05555,192700000.0
2009-12-04 20:46:00,1.0555,1.05555,1.05545,1.05545,198500000.0
2009-12-04 20:47:00,1.05545,1.05565,1.0554,1.0555,150900000.0
2009-12-04 20:48:00,1.0555,1.05555,1.0555,1.0555,78200000.0
2009-12-04 20:49:00,1.0555,1.05595,1.0555,1.05585,403599999.0
2009-12-04 20:50:00,1.05585,1.05665,1.0557,1.0566,474300001.0
2009-12-04 20:51:00,1.05655,1.05685,1.0564,1.0567,639600001.0
2009-12-04 20:52:00,1.0567,1.0572,1.05665,1.0569,852700002.0
2009-12-04 20:53:00,1.05695,1.0573,1.05675,1.057,604700000.0
2009-12-04 20:54:00,1.057,1.057,1.0565,1.05675,605199999.0
2009-12-04 20:55:00,1.05675,1.05675,1.05625,1.05645,116800000.0
2009-12-04 20:56:00,1.0565,1.05695,1.0564,1.05695,85300000.0
2009-12-04 20:57:00,1.05695,1.0573,1.05685,1.0571,80000000.0
2009-12-04 20:58:00,1.05705,1.0572,1.05685,1.05715,248899999.0
2009-12-04 20:59:00,1.05715,1.05735,1.05695,1.05695,423100002.0
2009-12-04 21:00:00,1.05695,1.0572,1.0566,1.05675,593700001.0
2009-12-04 21:01:00,1.05675,1.05685,1.05675,1.05685,116300000.0
2009-12-04 21:02:00,1.05685,1.05705,1.05685,1.057,189500000.0
2009-12-04 21:03:00,1.057,1.057,1.0568,1.0568,332200000.0
2009-12-04 21:04:00,1.0567,1.05695,1.05665,1.05675,470200000.0
2009-12-04 21:05:00,1.05675,1.057,1.05665,1.057,424899998.0
2009-12-04 21:06:00,1.05695,1.05725,1.0569,1.0572,177300000.0
2009-12-04 21:07:00,1.0572,1.05745,1.05715,1.05745,329099999.0
2009-12-04 21:08:00,1.05745,1.05765,1.05725,1.05725,217400001.0
2009-12-04 21:09:00,1.05725,1.05785,1.05725,1.05765,587200001.0
2009-12-04 21:10:00,1.05765,1.05785,1.05715,1.05765,624199998.0
2009-12-04 21:11:00,1.05765,1.05795,1.0575,1.05785,372100000.0
2009-12-04 21:12:00,1.05785,1.05795,1.05765,1.05775,289800000.0
2009-12-04 21:13:00,1.05775,1.05785,1.0577,1.05785,132600000.0
2009-12-04 21:14:00,1.05785,1.05785,1.05775,1.05775,241200000.0
2009-12-04 21:15:00,1.05775,1.05805,1.05775,1.058,268700001.0
2009-12-04 21:16:00,1.05795,1.05805,1.0578,1.0578,332499996.0
2009-12-04 21:17:00,1.05785,1.05795,1.05775,1.0579,477000002.0
2009-12-04 21:18:00,1.0579,1.058,1.05765,1.05765,857300009.0
2009-12-04 21:19:00,1.05765,1.0578,1.05765,1.0577,461100000.0
2009-12-04 21:20:00,1.05765,1.05765,1.05755,1.05755,492200000.0
2009-12-04 21:21:00,1.05755,1.0578,1.05755,1.05775,463900004.0
2009-12-04 21:22:00,1.05775,1.05785,1.0576,1.0578,356300001.0
2009-12-04 21:23:00,1.0578,1.05795,1.05775,1.0579,290700000.0
2009-12-04 21:24:00,1.0579,1.058,1.05785,1.05795,539300001.0
2009-12-04 21:25:00,1.05795,1.05795,1.05785,1.05785,414600002.0
2009-12-04 21:26:00,1.05785,1.0579,1.05755,1.05775,940399994.0
2009-12-04 21:27:00,1.05775,1.05795,1.0577,1.05775,408100001.0
2009-12-04 21:28:00,1.0577,1.0578,1.0576,1.05775,204000000.0
2009-12-04 21:29:00,1.05775,1.05785,1.0576,1.05765,330400000.0
2009-12-04 21:30:00,1.05765,1.05765,1.05715,1.05725,494500000.0
2009-12-04 21:31:00,1.05725,1.0578,1.05725,1.0578,471900000.0
2009-12-04 21:32:00,1.0576,1.0576,1.0573,1.0573,251600000.0
2009-12-04 21:33:00,1.05735,1.0577,1.05705,1.05705,147100000.0
2009-12-04 21:34:00,1.05705,1.0572,1.05695,1.05705,110300000.0
2009-12-04 21:35:00,1.05705,1.05705,1.05685,1.057,230100000.0
2009-12-04 21:36:00,1.057,1.057,1.05645,1.05645,323200000.0
2009-12-04 21:37:00,1.05645,1.0568,1.0562,1.0565,457800000.0
2009-12-04 21:38:00,1.0566,1.0568,1.05655,1.0567,291200000.0
2009-12-04 21:39:00,1.05665,1.0576,1.05665,1.05735,670000001.0
2009-12-04 21:40:00,1.05735,1.05765,1.05725,1.05765,298200000.0
2009-12-04 21:41:00,1.0577,1.05795,1.0576,1.05795,432400001.0
2009-12-04 21:42:00,1.05795,1.058,1.05785,1.05795,924999998.0
2009-12-04 21:43:00,1.05795,1.05795,1.05765,1.05775,564400001.0
2009-12-04 21:44:00,1.05775,1.05775,1.05745,1.05745,259000000.0
2009-12-04 21:45:00,1.05745,1.05745,1.05705,1.0572,348899998.0
2009-12-04 21:46:00,1.0572,1.0578,1.0572,1.05775,496799999.0
2009-12-04 21:47:00,1.05785,1.05835,1.0578,1.05825,636099998.0
2009-12-04 21:48:00,1.05825,1.05905,1.05825,1.05875,806200002.0
2009-12-04 21:49:00,1.0588,1.05885,1.05855,1.05865,491300000.0
2009-12-04 21:50:00,1.05865,1.0593,1.0586,1.05915,532999999.0
2009-12-04 21:51:00,1.05915,1.0593,1.05895,1.059,438400000.0
2009-12-04 21:52:00,1.059,1.059,1.05875,1.05885,265900000.0
2009-12-04 21:53:00,1.05885,1.05905,1.05875,1.05895,395800000.0
2009-12-04 21:54:00,1.05895,1.05925,1.05875,1.05895,354100001.0
2009-12-04 21:55:00,1.05895,1.05915,1.05895,1.05905,431300000.0
2009-12-04 21:56:00,1.05905,1.0594,1.05905,1.05935,317700000.0
2009-12-04 21:57:00,1.05935,1.05955,1.05895,1.05915,593200001.0
2009-12-04 21:58:00,1.05915,1.05915,1.05885,1.0589,433999998.0
2009-12-04 21:59:00,1.05895,1.05935,1.05885,1.0592,579799999.0
2009-12-04 22:00:00,1.0592,1.0595,1.0592,1.0595,175900000.0
2009-12-04 22:01:00,1.05955,1.05955,1.0591,1.0593,142400000.0
2009-12-04 22:02:00,1.05925,1.0593,1.05865,1.0589,336200000.0
2009-12-04 22:03:00,1.0587,1.05905,1.0583,1.05875,347799999.0
2009-12-04 22:04:00,1.05875,1.05885,1.05835,1.05855,218700000.0
2009-12-04 22:05:00,1.05855,1.05875,1.0584,1.0584,283799999.0
2009-12-04 22:06:00,1.05845,1.05845,1.05775,1.05795,385300000.0
2009-12-04 22:07:00,1.0579,1.0582,1.05775,1.0581,280100000.0
2009-12-04 22:08:00,1.0581,1.05865,1.05805,1.05845,295600000.0
2009-12-04 22:09:00,1.05845,1.0587,1.0584,1.05865,189900000.0
2009-12-04 22:10:00,1.05875,1.0588,1.0586,1.05865,206800000.0
2009-12-04 22:11:00,1.05865,1.05865,1.0584,1.0584,217900000.0
2009-12-04 22:12:00,1.05845,1.05855,1.05815,1.05815,194800000.0
2009-12-04 22:13:00,1.05815,1.0583,1.05805,1.0583,143900000.0
2009-12-04 22:14:00,1.05825,1.05825,1.05815,1.05815,94300000.0
2009-12-04 22:15:00,1.05815,1.05845,1.05815,1.05845,36100000.0
2009-12-04 22:16:00,1.05825,1.05865,1.05825,1.0586,97400000.0
2009-12-04 22:17:00,1.05865,1.0589,1.05865,1.05885,86400000.0
2009-12-04 22:18:00,1.05885,1.05885,1.0587,1.05875,76600000.0
2009-12-04 22:19:00,1.05875,1.05875,1.05845,1.05845,150600000.0
2009-12-04 22:20:00,1.05845,1.05845,1.05785,1.05795,304800000.0
2009-12-04 22:21:00,1.05795,1.05815,1.05785,1.05815,264500000.0
2009-12-04 22:22:00,1.05815,1.05835,1.0581,1.05815,364199999.0
2009-12-04 22:23:00,1.05815,1.05815,1.0577,1.05785,331800000.0
2009-12-04 22:24:00,1.0579,1.05795,1.05775,1.0578,191100000.0
2009-12-04 22:25:00,1.05775,1.05775,1.05715,1.05715,259400000.0
2009-12-04 22:26:00,1.05715,1.05735,1.05705,1.05735,288500000.0
2009-12-04 22:27:00,1.05735,1.05735,1.0569,1.05695,161000000.0
2009-12-04 22:28:00,1.05695,1.05705,1.0568,1.05695,176900000.0
2009-12-04 22:29:00,1.05695,1.05715,1.05695,1.05705,180700000.0
2009-12-04 22:30:00,1.05705,1.05705,1.0568,1.05705,205400000.0
2009-12-04 22:31:00,1.057,1.05705,1.05685,1.05705,90300000.0
2009-12-04 22:32:00,1.05705,1.05735,1.05695,1.0571,127800000.0
2009-12-04 22:33:00,1.0571,1.0577,1.0571,1.0576,65800000.0
2009-12-04 22:34:00,1.0576,1.0577,1.0576,1.05765,91400000.0
2009-12-04 22:35:00,1.05765,1.05765,1.05765,1.05765,9600000.0
2009-12-04 22:36:00,1.05765,1.0578,1.0576,1.0578,105900000.0
2009-12-04 22:37:00,1.05775,1.05775,1.05765,1.05765,152000000.0
2009-12-04 22:38:00,1.05765,1.0577,1.05755,1.0577,63700000.0
2009-12-04 22:39:00,1.05765,1.05805,1.05765,1.05785,221400000.0
2009-12-04 22:40:00,1.05785,1.0581,1.0578,1.05805,200200000.0
2009-12-04 22:41:00,1.05805,1.05815,1.0579,1.05795,151200000.0
2009-12-04 22:42:00,1.05795,1.058,1.05785,1.0579,105500000.0
2009-12-04 22:43:00,1.0579,1.05795,1.05785,1.05795,36100000.0
2009-12-04 22:44:00,1.0579,1.05835,1.05785,1.05805,177200000.0
2009-12-04 22:45:00,1.05805,1.05855,1.058,1.0585,84900000.0
2009-12-04 22:46:00,1.05855,1.05875,1.05845,1.05865,61100000.0
2009-12-04 22:47:00,1.05845,1.05845,1.058,1.05825,176400000.0
2009-12-04 22:48:00,1.05825,1.05855,1.05815,1.05835,90400000.0
2009-12-04 22:49:00,1.0584,1.05855,1.0582,1.0584,75000000.0
2009-12-04 22:50:00,1.0584,1.05845,1.0582,1.05845,67000000.0
2009-12-04 22:51:00,1.05845,1.05865,1.0583,1.0586,130600000.0
2009-12-04 22:52:00,1.0586,1.05915,1.0586,1.05865,149100000.0
2009-12-04 22:53:00,1.05865,1.05875,1.0585,1.05855,31400000.0
2009-12-04 22:54:00,1.05855,1.059,1.05855,1.0587,181800000.0
2009-12-04 22:55:00,1.0587,1.0588,1.05855,1.05855,76200000.0
2009-12-04 22:56:00,1.05855,1.05865,1.0583,1.0583,194800000.0
2009-12-04 22:57:00,1.0583,1.0584,1.05815,1.0582,224900000.0
2009-12-04 22:58:00,1.0582,1.05825,1.05805,1.05805,178600000.0
2009-12-04 22:59:00,1.05805,1.05805,1.0578,1.05785,158800000.0
2009-12-04 23:00:00,1.0578,1.05785,1.05695,1.0571,121900000.0
2009-12-04 23:01:00,1.05715,1.05715,1.05715,1.05715,17000000.0
2009-12-04 23:02:00,1.05715,1.05735,1.0571,1.05715,164300000.0
2009-12-04 23:03:00,1.05715,1.05735,1.05715,1.05735,96000000.0
2009-12-04 23:04:00,1.05735,1.05745,1.0572,1.05745,88800000.0
2009-12-04 23:05:00,1.05745,1.05775,1.05725,1.0573,108600000.0
2009-12-04 23:06:00,1.0573,1.05755,1.0572,1.05725,108800000.0
2009-12-04 23:07:00,1.05725,1.0573,1.0572,1.05725,39400000.0
2009-12-04 23:08:00,1.0572,1.0572,1.0572,1.0572,19200000.0
2009-12-04 23:09:00,1.0572,1.0572,1.05715,1.05715,38200000.0
2009-12-04 23:10:00,1.05715,1.0572,1.05715,1.0572,49200000.0
2009-12-04 23:11:00,1.0572,1.0572,1.0572,1.0572,25600000.0
2009-12-04 23:12:00,1.0572,1.0572,1.0572,1.0572,12800000.0
2009-12-04 23:13:00,1.0572,1.05735,1.0572,1.05735,35400000.0
2009-12-04 23:14:00,1.05725,1.05725,1.0572,1.05725,90700000.0
2009-12-04 23:15:00,1.05725,1.05725,1.05725,1.05725,33400000.0
2009-12-04 23:16:00,1.05725,1.05725,1.05725,1.05725,45200000.0
2009-12-04 23:17:00,1.05725,1.05725,1.05715,1.05715,30100000.0
2009-12-04 23:18:00,1.05715,1.05725,1.05715,1.05715,82200000.0
2009-12-04 23:19:00,1.0571,1.05725,1.0571,1.05725,151700000.0
2009-12-04 23:20:00,1.05725,1.05735,1.05725,1.05735,362400000.0
2009-12-04 23:21:00,1.0574,1.0574,1.05735,1.0574,82700000.0
2009-12-04 23:22:00,1.0574,1.05745,1.0571,1.0573,106200000.0
2009-12-04 23:23:00,1.05725,1.0575,1.0572,1.0572,112800000.0
2009-12-04 23:24:00,1.0572,1.0572,1.05715,1.05715,37100000.0
2009-12-04 23:25:00,1.05715,1.05725,1.05715,1.0572,103700000.0
2009-12-04 23:26:00,1.0572,1.05725,1.05715,1.0572,32400000.0
2009-12-04 23:27:00,1.0572,1.0575,1.0572,1.05725,125800000.0
2009-12-04 23:28:00,1.0572,1.05735,1.0572,1.05735,47600000.0
2009-12-04 23:29:00,1.05735,1.05755,1.05735,1.05755,41600000.0
2009-12-04 23:30:00,1.0575,1.05755,1.0575,1.05755,6800000.0
2009-12-04 23:31:00,1.05755,1.05765,1.05755,1.05765,14400000.0
2009-12-04 23:32:00,1.05755,1.05805,1.05755,1.05805,90200000.0
2009-12-04 23:33:00,1.05805,1.0581,1.05765,1.0581,42600000.0
2009-12-04 23:34:00,1.05815,1.05825,1.05815,1.0582,62100000.0
2009-12-04 23:35:00,1.0582,1.05825,1.0582,1.05825,16000000.0
2009-12-04 23:36:00,1.05825,1.05825,1.0581,1.0581,74100000.0
2009-12-04 23:37:00,1.0581,1.0581,1.05755,1.05765,25600000.0
2009-12-04 23:38:00,1.05765,1.058,1.05755,1.05785,73200000.0
2009-12-04 23:39:00,1.05785,1.0579,1.0577,1.05775,53600000.0
2009-12-04 23:40:00,1.05775,1.05805,1.05775,1.0579,57600000.0
2009-12-04 23:41:00,1.0579,1.058,1.05775,1.058,65900000.0
2009-12-04 23:42:00,1.05795,1.058,1.05765,1.0577,32200000.0
2009-12-04 23:43:00,1.05785,1.05785,1.0576,1.05765,24700000.0
2009-12-04 23:44:00,1.05775,1.0578,1.05765,1.0577,21400000.0
2009-12-04 23:45:00,1.0577,1.0577,1.0577,1.0577,7200000.0
2009-12-04 23:46:00,1.0577,1.0577,1.0575,1.0575,34600000.0
2009-12-04 23:47:00,1.05745,1.0576,1.05745,1.0576,59000000.0
2009-12-04 23:48:00,1.05755,1.05765,1.0575,1.0576,96600000.0
2009-12-04 23:49:00,1.0576,1.05775,1.0575,1.05765,94200000.0
2009-12-04 23:50:00,1.05775,1.0578,1.0577,1.05775,61000000.0
2009-12-04 23:51:00,1.05765,1.05775,1.05755,1.05755,57400000.0
2009-12-04 23:52:00,1.05755,1.0577,1.05755,1.05755,30000000.0
2009-12-04 23:53:00,1.0576,1.0576,1.0575,1.0575,68400000.0
2009-12-04 23:54:00,1.0575,1.0575,1.0574,1.0575,81400000.0
2009-12-04 23:55:00,1.05755,1.05765,1.05745,1.05765,86400000.0
2009-12-04 23:56:00,1.05765,1.05795,1.0576,1.05775,115600000.0
2009-12-04 23:57:00,1.0578,1.0578,1.0577,1.0577,29700000.0
2009-12-04 23:58:00,1.0577,1.05785,1.05745,1.05785,19800000.0
2009-12-04 23:59:00,1.05785,1.05785,1.05765,1.05765,15000000.0
2009-12-07 00:00:00,1.05587,1.05614,1.05587,1.05607,104200000.0
2009-12-07 00:01:00,1.05606,1.05613,1.05606,1.05613,104200000.0
2009-12-07 00:02:00,1.05596,1.05622,1.05596,1.05622,104200000.0
2009-12-07 00:03:00,1.05618,1.05633,1.05617,1.05629,104200000.0
2009-12-07 00:04:00,1.05628,1.05639,1.05628,1.05639,104200000.0
2009-12-07 00:05:00,1.05637,1.05639,1.05628,1.05638,104200000.0
2009-12-07 00:06:00,1.05648,1.05667,1.05639,1.05653,104200000.0
2009-12-07 00:07:00,1.0565,1.0565,1.05637,1.0564,104200000.0
2009-12-07 00:08:00,1.05642,1.05643,1.05632,1.05636,104200000.0
2009-12-07 00:09:00,1.05641,1.0565,1.05641,1.0565,104200000.0
2009-12-07 00:10:00,1.05647,1.05657,1.05647,1.05655,104200000.0
2009-12-07 00:11:00,1.05654,1.05655,1.05653,1.05653,104200000.0
2009-12-07 00:12:00,1.05654,1.0566,1.05653,1.0566,104200000.0
2009-12-07 00:13:00,1.05659,1.05659,1.05655,1.05655,104200000.0
2009-12-07 00:14:00,1.05654,1.05654,1.05644,1.05648,104200000.0
2009-12-07 00:15:00,1.05645,1.0566,1.05645,1.05657,104200000.0
2009-12-07 00:16:00,1.05656,1.05657,1.0564,1.0564,104200000.0
2009-12-07 00:17:00,1.05645,1.05652,1.05645,1.05649,104200000.0
2009-12-07 00:18:00,1.05646,1.0565,1.05638,1.05646,104200000.0
2009-12-07 00:19:00,1.05645,1.05646,1.05637,1.05637,104200000.0
2009-12-07 00:20:00,1.05639,1.05646,1.05639,1.05645,104200000.0
2009-12-07 00:21:00,1.05633,1.05642,1.05633,1.0564,104200000.0
2009-12-07 00:22:00,1.0564,1.05655,1.05639,1.05651,104200000.0
2009-12-07 00:23:00,1.05652,1.05659,1.0565,1.0565,104200000.0
2009-12-07 00:24:00,1.05652,1.05666,1.0565,1.05665,104200000.0
2009-12-07 00:25:00,1.05666,1.05668,1.05663,1.05663,104200000.0
2009-12-07 00:26:00,1.05664,1.05675,1.05663,1.05672,104200000.0
2009-12-07 00:27:00,1.05672,1.05684,1.05672,1.05684,104200000.0
2009-12-07 00:28:00,1.05684,1.05688,1.05684,1.05688,104200000.0
2009-12-07 00:29:00,1.05715,1.05721,1.05705,1.05721,104200000.0
2009-12-07 00:30:00,1.05716,1.05722,1.05714,1.05716,104200000.0
2009-12-07 00:31:00,1.05719,1.05719,1.05714,1.05715,104200000.0
2009-12-07 00:32:00,1.05716,1.05726,1.05708,1.05726,104200000.0
2009-12-07 00:33:00,1.05726,1.0577,1.05723,1.0577,104200000.0
2009-12-07 00:34:00,1.05768,1.05774,1.05764,1.05774,104200000.0
2009-12-07 00:35:00,1.05773,1.05774,1.05769,1.05771,104200000.0
2009-12-07 00:36:00,1.05772,1.05775,1.05766,1.05766,104200000.0
2009-12-07 00:37:00,1.05762,1.05762,1.05751,1.05752,104200000.0
2009-12-07 00:38:00,1.05753,1.05756,1.05745,1.05747,104200000.0
2009-12-07 00:39:00,1.05745,1.05745,1.0572,1.05729,104200000.0
2009-12-07 00:40:00,1.05732,1.05737,1.0573,1.05737,104200000.0
2009-12-07 00:41:00,1.05737,1.05745,1.05723,1.05736,104200000.0
2009-12-07 00:42:00,1.05735,1.05735,1.05725,1.05725,104200000.0
2009-12-07 00:43:00,1.05725,1.0573,1.05703,1.05706,104200000.0
2009-12-07 00:44:00,1.05707,1.05711,1.05706,1.05709,104200000.0
2009-12-07 00:45:00,1.05709,1.05721,1.05699,1.05721,104200000.0
2009-12-07 00:46:00,1.05721,1.05725,1.05718,1.05722,104200000.0
2009-12-07 00:47:00,1.05718,1.05719,1.05714,1.05715,104200000.0
2009-12-07 00:48:00,1.05715,1.05719,1.057,1.05714,104200000.0
2009-12-07 00:49:00,1.05716,1.05722,1.05692,1.05692,104200000.0
2009-12-07 00:50:00,1.05693,1.05694,1.05676,1.05691,104200000.0
2009-12-07 00:51:00,1.0569,1.0569,1.05686,1.05686,104200000.0
2009-12-07 00:52:00,1.05684,1.05684,1.05672,1.05673,104200000.0
2009-12-07 00:53:00,1.05672,1.05672,1.0565,1.05651,104200000.0
2009-12-07 00:54:00,1.05649,1.05649,1.05638,1.05638,104200000.0
2009-12-07 00:55:00,1.05638,1.05652,1.05638,1.05652,104200000.0
2009-12-07 00:56:00,1.05651,1.05652,1.05638,1.05646,104200000.0
2009-12-07 00:57:00,1.05647,1.05652,1.05644,1.05644,104200000.0
2009-12-07 00:58:00,1.05643,1.05643,1.05625,1.05625,104200000.0
2009-12-07 00:59:00,1.05624,1.05624,1.05611,1.05623,104200000.0
2009-12-07 01:00:00,1.05623,1.0563,1.05602,1.05602,104200000.0
2009-12-07 01:01:00,1.05602,1.05625,1.05602,1.05611,104200000.0
2009-12-07 01:02:00,1.05613,1.05621,1.05613,1.05621,104200000.0
2009-12-07 01:03:00,1.05621,1.05625,1.05619,1.05619,104200000.0
2009-12-07 01:04:00,1.05621,1.05622,1.05615,1.05615,104200000.0
2009-12-07 01:05:00,1.05609,1.05614,1.05607,1.05607,104200000.0
2009-12-07 01:06:00,1.05608,1.05609,1.05606,1.05608,104200000.0
2009-12-07 01:07:00,1.05604,1.05604,1.05592,1.05596,104200000.0
2009-12-07 01:08:00,1.05596,1.05599,1.05594,1.05599,104200000.0
2009-12-07 01:09:00,1.05596,1.05605,1.05595,1.05605,104200000.0
2009-12-07 01:10:00,1.05606,1.05614,1.05598,1.05613,104200000.0
2009-12-07 01:11:00,1.05615,1.05643,1.05614,1.05643,104200000.0
2009-12-07 01:12:00,1.05645,1.05645,1.05639,1.05643,104200000.0
2009-12-07 01:13:00,1.05646,1.05679,1.05646,1.05667,104200000.0
2009-12-07 01:14:00,1.05663,1.05663,1.05652,1.05656,104200000.0
2009-12-07 01:15:00,1.05657,1.05709,1.05653,1.05709,104200000.0
2009-12-07 01:16:00,1.05709,1.0576,1.05709,1.05747,104200000.0
2009-12-07 01:17:00,1.0575,1.05752,1.05742,1.05742,104200000.0
2009-12-07 01:18:00,1.05741,1.05748,1.05719,1.05719,104200000.0
2009-12-07 01:19:00,1.05721,1.0573,1.05657,1.05657,104200000.0
2009-12-07 01:20:00,1.05654,1.05661,1.05628,1.05631,104200000.0
2009-12-07 01:21:00,1.05632,1.05637,1.05622,1.05637,104200000.0
2009-12-07 01:22:00,1.05636,1.05647,1.05628,1.0564,104200000.0
2009-12-07 01:23:00,1.05639,1.05639,1.0562,1.05625,104200000.0
2009-12-07 01:24:00,1.05625,1.0563,1.05614,1.05614,104200000.0
2009-12-07 01:25:00,1.05614,1.05618,1.05612,1.05615,104200000.0
2009-12-07 01:26:00,1.05617,1.05617,1.05581,1.05581,104200000.0
2009-12-07 01:27:00,1.0558,1.05586,1.05579,1.05586,104200000.0
2009-12-07 01:28:00,1.05588,1.05616,1.05588,1.05611,104200000.0
2009-12-07 01:29:00,1.05611,1.05633,1.05609,1.05633,104200000.0
2009-12-07 01:30:00,1.05637,1.05651,1.05571,1.05572,104200000.0
2009-12-07 01:31:00,1.05571,1.05571,1.05533,1.05533,104200000.0
2009-12-07 01:32:00,1.05532,1.05532,1.05468,1.05486,104200000.0
2009-12-07 01:33:00,1.05486,1.05488,1.05468,1.05475,104200000.0
2009-12-07 01:34:00,1.05475,1.05561,1.05475,1.0552,104200000.0
2009-12-07 01:35:00,1.05519,1.05554,1.05519,1.05554,104200000.0
2009-12-07 01:36:00,1.05555,1.05557,1.05456,1.05458,104200000.0
2009-12-07 01:37:00,1.05459,1.05475,1.05456,1.05464,104200000.0
2009-12-07 01:38:00,1.0546,1.05461,1.05434,1.05435,104200000.0
2009-12-07 01:39:00,1.05436,1.05436,1.05407,1.05413,104200000.0
2009-12-07 01:40:00,1.05412,1.05413,1.05351,1.05351,104200000.0
2009-12-07 01:41:00,1.05348,1.05352,1.05322,1.05323,104200000.0
2009-12-07 01:42:00,1.05324,1.05367,1.05318,1.05354,104200000.0
2009-12-07 01:43:00,1.05356,1.05398,1.05356,1.05383,104200000.0
2009-12-07 01:44:00,1.05385,1.05435,1.05381,1.05433,104200000.0
2009-12-07 01:45:00,1.05433,1.05435,1.05418,1.05418,104200000.0
2009-12-07 01:46:00,1.05424,1.05428,1.05353,1.05361,104200000.0
2009-12-07 01:47:00,1.05356,1.05387,1.0534,1.05387,104200000.0
2009-12-07 01:48:00,1.05383,1.05391,1.05379,1.05391,104200000.0
2009-12-07 01:49:00,1.05392,1.05393,1.0534,1.05373,104200000.0
2009-12-07 01:50:00,1.05377,1.05395,1.05377,1.05395,104200000.0
2009-12-07 01:51:00,1.05396,1.05397,1.05388,1.0539,104200000.0
2009-12-07 01:52:00,1.05398,1.05458,1.05398,1.05419,104200000.0
2009-12-07 01:53:00,1.05417,1.05452,1.054,1.05448,104200000.0
2009-12-07 01:54:00,1.05455,1.05519,1.0545,1.05519,104200000.0
2009-12-07 01:55:00,1.05519,1.05535,1.0551,1.05535,104200000.0
2009-12-07 01:56:00,1.05537,1.05566,1.05535,1.05558,104200000.0
2009-12-07 01:57:00,1.05558,1.0556,1.05558,1.05558,104200000.0
2009-12-07 01:58:00,1.05556,1.05557,1.05547,1.05547,104200000.0
2009-12-07 01:59:00,1.05546,1.05548,1.05526,1.05547,104200000.0
2009-12-07 02:00:00,1.05625,1.0563,1.05605,1.05605,104200000.0
2009-12-07 02:01:00,1.05605,1.05625,1.05605,1.05615,35900000.0
2009-12-07 02:02:00,1.05615,1.05625,1.05615,1.05615,14000000.0
2009-12-07 02:03:00,1.05615,1.0562,1.05615,1.0562,15000000.0
2009-12-07 02:04:00,1.05625,1.05625,1.05615,1.05625,8000000.0
2009-12-07 02:05:00,1.056,1.05605,1.056,1.05605,22200000.0
2009-12-07 02:06:00,1.05605,1.05605,1.056,1.05605,12200000.0
2009-12-07 02:07:00,1.056,1.05605,1.0559,1.05595,54900000.0
2009-12-07 02:08:00,1.05595,1.05595,1.0559,1.05595,29000000.0
2009-12-07 02:09:00,1.05595,1.0561,1.05595,1.05605,21900000.0
2009-12-07 02:10:00,1.05605,1.05615,1.05605,1.05615,50700000.0
2009-12-07 02:11:00,1.05615,1.0565,1.05615,1.0565,28300000.0
2009-12-07 02:12:00,1.0565,1.05655,1.0563,1.05655,19700000.0
2009-12-07 02:13:00,1.05655,1.05685,1.05655,1.0567,49500000.0
2009-12-07 02:14:00,1.0567,1.0567,1.0565,1.05655,103800000.0
2009-12-07 02:15:00,1.05655,1.0572,1.05655,1.0572,45900000.0
2009-12-07 02:16:00,1.05715,1.0577,1.05715,1.0575,93700000.0
2009-12-07 02:17:00,1.05755,1.05765,1.05745,1.0575,21800000.0
2009-12-07 02:18:00,1.0575,1.0576,1.05715,1.0572,32500000.0
2009-12-07 02:19:00,1.05725,1.0573,1.0564,1.0564,59400000.0
2009-12-07 02:20:00,1.05645,1.0566,1.0562,1.0563,51100000.0
2009-12-07 02:21:00,1.0563,1.0564,1.05615,1.0564,58100000.0
2009-12-07 02:22:00,1.0564,1.05655,1.05615,1.05645,60000000.0
2009-12-07 02:23:00,1.05645,1.05645,1.05615,1.05625,59900000.0
2009-12-07 02:24:00,1.05625,1.0563,1.056,1.05615,89600000.0
2009-12-07 02:25:00,1.05615,1.0562,1.0561,1.05615,22400000.0
2009-12-07 02:26:00,1.05615,1.05615,1.05575,1.05575,90400000.0
2009-12-07 02:27:00,1.05575,1.05585,1.05575,1.05585,75100000.0
2009-12-07 02:28:00,1.05585,1.0562,1.05585,1.0561,87300000.0
2009-12-07 02:29:00,1.0561,1.05635,1.0561,1.05635,58700000.0
2009-12-07 02:30:00,1.05645,1.05655,1.05565,1.05565,194900000.0
2009-12-07 02:31:00,1.05565,1.05565,1.05535,1.05545,78700000.0
2009-12-07 02:32:00,1.05545,1.05545,1.05465,1.05485,153400000.0
2009-12-07 02:33:00,1.05485,1.055,1.0546,1.0548,61000000.0
2009-12-07 02:34:00,1.05475,1.05565,1.05475,1.0552,140900000.0
2009-12-07 02:35:00,1.0552,1.05555,1.0552,1.05555,145200000.0
2009-12-07 02:36:00,1.05555,1.05555,1.0545,1.05455,118600000.0
2009-12-07 02:37:00,1.05455,1.05475,1.05455,1.05455,151300000.0
2009-12-07 02:38:00,1.05455,1.0547,1.05425,1.0544,113300000.0
2009-12-07 02:39:00,1.0544,1.05445,1.054,1.0541,59300000.0
2009-12-07 02:40:00,1.0541,1.0541,1.05355,1.05355,120000000.0
2009-12-07 02:41:00,1.05355,1.05355,1.05315,1.05315,111900000.0
2009-12-07 02:42:00,1.05325,1.05375,1.0531,1.05355,83300000.0
2009-12-07 02:43:00,1.05355,1.05395,1.05345,1.05385,59300000.0
2009-12-07 02:44:00,1.05385,1.0544,1.05375,1.0544,62400000.0
2009-12-07 02:45:00,1.0544,1.0544,1.05415,1.05415,116400000.0
2009-12-07 02:46:00,1.05425,1.05425,1.05345,1.05345,96000000.0
2009-12-07 02:47:00,1.05345,1.0539,1.05335,1.0539,78700000.0
2009-12-07 02:48:00,1.0539,1.05395,1.0537,1.05395,65700000.0
2009-12-07 02:49:00,1.05395,1.05395,1.05335,1.05375,81100000.0
2009-12-07 02:50:00,1.05375,1.05395,1.05375,1.05395,132400000.0
2009-12-07 02:51:00,1.05395,1.05395,1.05385,1.05385,31900000.0
2009-12-07 02:52:00,1.05395,1.05455,1.05395,1.05415,193400000.0
2009-12-07 02:53:00,1.0541,1.0546,1.0539,1.0546,178700000.0
2009-12-07 02:54:00,1.0546,1.0552,1.05435,1.05515,173200000.0
2009-12-07 02:55:00,1.05515,1.05535,1.055,1.05535,205300000.0
2009-12-07 02:56:00,1.0554,1.05565,1.05525,1.0555,103300000.0
2009-12-07 02:57:00,1.0555,1.0556,1.0555,1.05555,34200000.0
2009-12-07 02:58:00,1.05555,1.0556,1.0555,1.0555,76700000.0
2009-12-07 02:59:00,1.0555,1.0556,1.05515,1.05555,53800000.0
2009-12-07 03:00:00,1.0556,1.0556,1.05535,1.0554,23200000.0
2009-12-07 03:01:00,1.0554,1.05555,1.05525,1.0553,36400000.0
2009-12-07 03:02:00,1.0553,1.05545,1.055,1.055,60900000.0
2009-12-07 03:03:00,1.055,1.05515,1.055,1.05515,28600000.0
2009-12-07 03:04:00,1.0551,1.05535,1.05505,1.05515,65300000.0
2009-12-07 03:05:00,1.05515,1.0555,1.05505,1.05545,83300000.0
2009-12-07 03:06:00,1.05545,1.0555,1.05545,1.05545,20400000.0
2009-12-07 03:07:00,1.0555,1.0555,1.05545,1.05545,20000000.0
2009-12-07 03:08:00,1.05545,1.05545,1.05505,1.0553,282900000.0
2009-12-07 03:09:00,1.0553,1.05545,1.0551,1.05525,60800000.0
2009-12-07 03:10:00,1.0553,1.05545,1.05525,1.05525,30000000.0
2009-12-07 03:11:00,1.05525,1.05535,1.05525,1.05525,13200000.0
2009-12-07 03:12:00,1.05525,1.05525,1.0551,1.0552,76700000.0
2009-12-07 03:13:00,1.05515,1.05515,1.05515,1.05515,16000000.0
2009-12-07 03:14:00,1.05515,1.05515,1.05505,1.0551,224400000.0
2009-12-07 03:15:00,1.0551,1.05515,1.0551,1.0551,36000000.0
2009-12-07 03:16:00,1.05515,1.05515,1.0551,1.05515,8800000.0
2009-12-07 03:17:00,1.05525,1.05525,1.05515,1.05515,3200000.0
2009-12-07 03:18:00,1.05515,1.0553,1.0551,1.05515,204500000.0
2009-12-07 03:19:00,1.05515,1.05525,1.05515,1.05515,100000000.0
2009-12-07 03:20:00,1.05515,1.05575,1.05515,1.05575,87600000.0
2009-12-07 03:21:00,1.05575,1.0559,1.05575,1.0558,64700000.0
2009-12-07 03:22:00,1.0558,1.0558,1.05575,1.0558,106900000.0
2009-12-07 03:23:00,1.05585,1.05585,1.0558,1.05585,23900000.0
2009-12-07 03:24:00,1.05585,1.05585,1.0558,1.05585,40800000.0
2009-12-07 03:25:00,1.05595,1.05595,1.05585,1.05585,18000000.0
2009-12-07 03:26:00,1.05585,1.05605,1.0558,1.056,79400000.0
2009-12-07 03:27:00,1.056,1.056,1.0558,1.0558,90900000.0
2009-12-07 03:28:00,1.0558,1.05585,1.0558,1.05585,32000000.0
2009-12-07 03:29:00,1.0558,1.0558,1.0556,1.0556,51600000.0
2009-12-07 03:30:00,1.0556,1.0556,1.0556,1.0556,16000000.0
2009-12-07 03:31:00,1.0556,1.05565,1.0556,1.05565,58900000.0
2009-12-07 03:32:00,1.05565,1.05595,1.05565,1.05585,83900000.0
2009-12-07 03:33:00,1.05585,1.05585,1.0558,1.05585,39800000.0
2009-12-07 03:34:00,1.05585,1.05585,1.0558,1.0558,33600000.0
2009-12-07 03:35:00,1.05575,1.05575,1.05535,1.05535,149700000.0
2009-12-07 03:36:00,1.05535,1.05535,1.05535,1.05535,30400000.0
2009-12-07 03:37:00,1.05535,1.05535,1.05535,1.05535,11200000.0
2009-12-07 03:38:00,1.05535,1.05565,1.05535,1.05545,82500000.0
2009-12-07 03:39:00,1.05545,1.05555,1.05535,1.05555,190300000.0
2009-12-07 03:40:00,1.05555,1.05565,1.05555,1.05555,28900000.0
2009-12-07 03:41:00,1.05555,1.05565,1.05545,1.05545,29900000.0
2009-12-07 03:42:00,1.05545,1.0556,1.05545,1.0556,18200000.0
2009-12-07 03:43:00,1.05528,1.05528,1.05486,1.05512,134500000.0
2009-12-07 03:44:00,1.0554,1.0554,1.0552,1.0553,33700000.0
2009-12-07 03:45:00,1.0553,1.05535,1.05505,1.05515,116700000.0
2009-12-07 03:46:00,1.05505,1.0557,1.05505,1.0557,68000000.0
2009-12-07 03:47:00,1.0557,1.0557,1.0557,1.0557,2000000.0
2009-12-07 03:48:00,1.0555,1.05555,1.0555,1.05555,19200000.0
2009-12-07 03:49:00,1.05555,1.05565,1.05555,1.05565,14800000.0
2009-12-07 03:50:00,1.05565,1.0557,1.0555,1.05555,86600000.0
2009-12-07 03:51:00,1.05555,1.05555,1.0554,1.05545,102300000.0
2009-12-07 03:52:00,1.05545,1.05575,1.05545,1.05575,71800000.0
2009-12-07 03:53:00,1.05575,1.05575,1.05575,1.05575,3000000.0
2009-12-07 03:54:00,1.05575,1.0558,1.05565,1.05575,34100000.0
2009-12-07 03:55:00,1.05575,1.05575,1.05565,1.05565,87000000.0
2009-12-07 03:56:00,1.05565,1.05565,1.05555,1.05555,155100000.0
2009-12-07 03:57:00,1.05565,1.05565,1.05545,1.05545,168900000.0
2009-12-07 03:58:00,1.05545,1.05575,1.05515,1.05575,154500000.0
2009-12-07 03:59:00,1.05575,1.0559,1.05575,1.0559,29500000.0
2009-12-07 04:00:00,1.0557,1.0557,1.05525,1.05535,144300000.0
2009-12-07 04:01:00,1.05535,1.05555,1.05535,1.05555,118500000.0
2009-12-07 04:02:00,1.05545,1.05555,1.05545,1.05555,46300000.0
2009-12-07 04:03:00,1.05555,1.05555,1.05555,1.05555,11500000.0
2009-12-07 04:04:00,1.05555,1.05565,1.05555,1.05555,65800000.0
2009-12-07 04:05:00,1.05555,1.05565,1.05555,1.05565,14200000.0
2009-12-07 04:06:00,1.05565,1.05565,1.0556,1.05565,87400000.0
2009-12-07 04:07:00,1.05565,1.05585,1.05565,1.05585,40600000.0
2009-12-07 04:08:00,1.05585,1.05585,1.0556,1.05565,48700000.0
2009-12-07 04:09:00,1.05565,1.05565,1.05555,1.05555,82800000.0
2009-12-07 04:10:00,1.05555,1.0556,1.05555,1.05555,63200000.0
2009-12-07 04:11:00,1.05555,1.05565,1.05535,1.0555,49700000.0
2009-12-07 04:12:00,1.05545,1.05545,1.05535,1.05545,136000000.0
2009-12-07 04:13:00,1.05545,1.05555,1.05535,1.05535,92700000.0
2009-12-07 04:14:00,1.05535,1.05535,1.05495,1.055,81100000.0
2009-12-07 04:15:00,1.055,1.055,1.05495,1.05495,184200000.0
2009-12-07 04:16:00,1.055,1.05505,1.055,1.055,27800000.0
2009-12-07 04:17:00,1.055,1.0552,1.055,1.05515,36200000.0
2009-12-07 04:18:00,1.05515,1.05515,1.055,1.05505,101200000.0
2009-12-07 04:19:00,1.05505,1.05505,1.055,1.055,34200000.0
2009-12-07 04:20:00,1.055,1.055,1.05495,1.05495,47200000.0
2009-12-07 04:21:00,1.05495,1.05495,1.05495,1.05495,133600000.0
2009-12-07 04:22:00,1.05495,1.05495,1.0549,1.05495,74000000.0
2009-12-07 04:23:00,1.05495,1.05495,1.0541,1.05415,220300000.0
2009-12-07 04:24:00,1.05415,1.05415,1.054,1.054,72100000.0
2009-12-07 04:25:00,1.054,1.054,1.0539,1.0539,181900000.0
2009-12-07 04:26:00,1.0539,1.05395,1.0539,1.0539,48800000.0
2009-12-07 04:27:00,1.05395,1.05395,1.0539,1.0539,25900000.0
2009-12-07 04:28:00,1.05395,1.05395,1.0538,1.0539,67000000.0
2009-12-07 04:29:00,1.0539,1.0539,1.0539,1.0539,14400000.0
2009-12-07 04:30:00,1.0539,1.0539,1.0539,1.0539,19200000.0
2009-12-07 04:31:00,1.0539,1.0539,1.0539,1.0539,33600000.0
2009-12-07 04:32:00,1.0539,1.0539,1.0539,1.0539,38400000.0
2009-12-07 04:33:00,1.0539,1.0539,1.0537,1.05385,87900000.0
2009-12-07 04:34:00,1.05385,1.05395,1.05385,1.0539,104800000.0
2009-12-07 04:35:00,1.0539,1.05395,1.0539,1.05395,89000000.0
2009-12-07 04:36:00,1.05395,1.05415,1.05395,1.05405,78400000.0
2009-12-07 04:37:00,1.05405,1.05405,1.05395,1.05395,37000000.0
2009-12-07 04:38:00,1.05395,1.05415,1.05395,1.05405,48700000.0
2009-12-07 04:39:00,1.05405,1.0541,1.05395,1.05395,71100000.0
2009-12-07 04:40:00,1.05395,1.05395,1.05395,1.05395,29600000.0
2009-12-07 04:41:00,1.05395,1.05405,1.05395,1.05405,29500000.0
2009-12-07 04:42:00,1.05415,1.05415,1.05405,1.05405,11900000.0
2009-12-07 04:43:00,1.05405,1.05415,1.05405,1.05415,23200000.0
2009-12-07 04:44:00,1.05415,1.05415,1.05405,1.05405,11400000.0
2009-12-07 04:45:00,1.05405,1.05405,1.05405,1.05405,28600000.0
2009-12-07 04:46:00,1.05405,1.05415,1.05405,1.05415,40000000.0
2009-12-07 04:47:00,1.05415,1.05415,1.05415,1.05415,20900000.0
2009-12-07 04:48:00,1.05415,1.05415,1.0541,1.05415,40000000.0
2009-12-07 04:49:00,1.05415,1.05415,1.05415,1.05415,25500000.0
2009-12-07 04:50:00,1.05415,1.05415,1.0541,1.0541,17000000.0
2009-12-07 04:51:00,1.05415,1.05415,1.05415,1.05415,19400000.0
2009-12-07 04:52:00,1.05415,1.05415,1.05415,1.05415,42900000.0
2009-12-07 04:53:00,1.05415,1.05435,1.05415,1.05435,68600000.0
2009-12-07 04:54:00,1.05435,1.05435,1.05435,1.05435,29800000.0
2009-12-07 04:55:00,1.05435,1.0545,1.0543,1.0544,28600000.0
2009-12-07 04:56:00,1.0544,1.0545,1.05435,1.0545,26300000.0
2009-12-07 04:57:00,1.05455,1.05455,1.05455,1.05455,20600000.0
2009-12-07 04:58:00,1.05465,1.05465,1.05455,1.05455,73600000.0
2009-12-07 04:59:00,1.05455,1.05455,1.05435,1.05435,114900000.0
2009-12-07 05:00:00,1.0545,1.05455,1.0543,1.05435,23300000.0
2009-12-07 05:01:00,1.05435,1.05435,1.05435,1.05435,31200000.0
2009-12-07 05:02:00,1.05435,1.0544,1.05435,1.05435,35100000.0
2009-12-07 05:03:00,1.05435,1.05435,1.05435,1.05435,20500000.0
2009-12-07 05:04:00,1.05435,1.05435,1.05435,1.05435,9900000.0
2009-12-07 05:05:00,1.05435,1.05435,1.05435,1.05435,9800000.0
2009-12-07 05:06:00,1.05435,1.05435,1.05435,1.05435,17600000.0
2009-12-07 05:07:00,1.05435,1.0544,1.05435,1.0544,17600000.0
2009-12-07 05:08:00,1.0544,1.05445,1.05435,1.05445,43400000.0
2009-12-07 05:09:00,1.05445,1.05445,1.05415,1.05415,88100000.0
2009-12-07 05:10:00,1.05415,1.0542,1.05405,1.0542,46300000.0
2009-12-07 05:11:00,1.05425,1.05425,1.05425,1.05425,1600000.0
2009-12-07 05:12:00,1.05425,1.05425,1.0541,1.0541,63100000.0
2009-12-07 05:13:00,1.05415,1.05415,1.0541,1.0541,5000000.0
2009-12-07 05:14:00,1.05415,1.05415,1.0541,1.05415,31600000.0
2009-12-07 05:15:00,1.05415,1.05425,1.05415,1.05415,10600000.0
2009-12-07 05:16:00,1.05415,1.05415,1.05415,1.05415,4000000.0
2009-12-07 05:17:00,1.05415,1.05415,1.05415,1.05415,8700000.0
2009-12-07 05:18:00,1.05415,1.05425,1.05415,1.05415,31000000.0
2009-12-07 05:19:00,1.05415,1.05415,1.05415,1.05415,12000000.0
2009-12-07 05:20:00,1.05415,1.05415,1.05415,1.05415,1000000.0
2009-12-07 05:21:00,1.05415,1.05415,1.05405,1.05405,11200000.0
2009-12-07 05:22:00,1.05405,1.05455,1.05405,1.0545,27200000.0
2009-12-07 05:23:00,1.05465,1.05465,1.05465,1.05465,36100000.0
2009-12-07 05:24:00,1.05465,1.05465,1.05435,1.05455,60200000.0
2009-12-07 05:25:00,1.05455,1.05455,1.05455,1.05455,9900000.0
2009-12-07 05:26:00,1.05455,1.0548,1.0545,1.0548,37400000.0
2009-12-07 05:27:00,1.05485,1.05485,1.05465,1.05475,29400000.0
2009-12-07 05:28:00,1.05475,1.05475,1.05465,1.05465,10300000.0
2009-12-07 05:29:00,1.05465,1.05465,1.05455,1.05465,54400000.0
2009-12-07 05:30:00,1.05455,1.05458,1.0545,1.0545,186600000.0
2009-12-07 05:31:00,1.05465,1.05465,1.05465,1.05465,2800000.0
2009-12-07 05:32:00,1.05465,1.05465,1.05465,1.05465,8400000.0
2009-12-07 05:33:00,1.05465,1.05465,1.05465,1.05465,7000000.0
2009-12-07 05:34:00,1.05465,1.05495,1.05465,1.05495,36000000.0
2009-12-07 05:35:00,1.05495,1.05495,1.05475,1.0548,49200000.0
2009-12-07 05:36:00,1.05485,1.05485,1.0548,1.0548,14200000.0
2009-12-07 05:37:00,1.0548,1.05485,1.0548,1.0548,26000000.0
2009-12-07 05:38:00,1.05485,1.05485,1.0548,1.0548,31000000.0
2009-12-07 05:39:00,1.0548,1.0548,1.05455,1.05455,109700000.0
2009-12-07 05:40:00,1.05455,1.05465,1.05455,1.05465,9200000.0
2009-12-07 05:41:00,1.05465,1.05475,1.05455,1.05465,49600000.0
2009-12-07 05:42:00,1.05465,1.05465,1.05455,1.05465,49000000.0
2009-12-07 05:43:00,1.0546,1.05475,1.05455,1.05455,127200000.0
2009-12-07 05:44:00,1.05455,1.05455,1.05455,1.05455,112800000.0
2009-12-07 05:45:00,1.05455,1.05465,1.05455,1.05455,57800000.0
2009-12-07 05:46:00,1.05455,1.05455,1.0544,1.0545,90500000.0
2009-12-07 05:47:00,1.0545,1.05455,1.0545,1.05455,59000000.0
2009-12-07 05:48:00,1.05455,1.0546,1.05455,1.0546,45300000.0
2009-12-07 05:49:00,1.0546,1.0546,1.0546,1.0546,15200000.0
2009-12-07 05:50:00,1.0546,1.0546,1.05455,1.05455,38800000.0
2009-12-07 05:51:00,1.0546,1.05485,1.0546,1.05465,47600000.0
2009-12-07 05:52:00,1.05465,1.05475,1.0546,1.0546,26700000.0
2009-12-07 05:53:00,1.0546,1.0546,1.0546,1.0546,14400000.0
2009-12-07 05:54:00,1.0546,1.0546,1.0546,1.0546,8000000.0
2009-12-07 05:55:00,1.0546,1.05465,1.0546,1.05465,17600000.0
2009-12-07 05:56:00,1.05465,1.05485,1.05455,1.05485,95200000.0
2009-12-07 05:57:00,1.05485,1.05485,1.0548,1.05485,63400000.0
2009-12-07 05:58:00,1.05485,1.05485,1.05485,1.05485,5200000.0
2009-12-07 05:59:00,1.05485,1.05515,1.05475,1.0549,127800000.0
2009-12-07 06:00:00,1.05485,1.0553,1.0548,1.05505,55800000.0
2009-12-07 06:01:00,1.05505,1.05505,1.055,1.05505,21200000.0
2009-12-07 06:02:00,1.05505,1.0552,1.05505,1.0552,20900000.0
2009-12-07 06:03:00,1.0552,1.0552,1.05495,1.05495,22500000.0
2009-12-07 06:04:00,1.05495,1.05495,1.05465,1.05485,80600000.0
2009-12-07 06:05:00,1.05485,1.05485,1.05475,1.05485,29100000.0
2009-12-07 06:06:00,1.05485,1.05485,1.05475,1.05485,27200000.0
2009-12-07 06:07:00,1.05485,1.0549,1.05485,1.05485,26900000.0
2009-12-07 06:08:00,1.05485,1.05495,1.05485,1.05495,5800000.0
2009-12-07 06:09:00,1.05495,1.05495,1.05475,1.05475,29200000.0
2009-12-07 06:10:00,1.05485,1.0549,1.05485,1.0549,19200000.0
2009-12-07 06:11:00,1.0548,1.055,1.0548,1.05485,43600000.0
2009-12-07 06:12:00,1.05495,1.05495,1.05485,1.0549,22200000.0
2009-12-07 06:13:00,1.0549,1.0549,1.0549,1.0549,108800000.0
2009-12-07 06:14:00,1.0549,1.0549,1.0549,1.0549,28800000.0
2009-12-07 06:15:00,1.0549,1.05495,1.0549,1.05495,45400000.0
2009-12-07 06:16:00,1.05495,1.05495,1.05495,1.05495,37800000.0
2009-12-07 06:17:00,1.05495,1.05495,1.05495,1.05495,24200000.0
2009-12-07 06:18:00,1.05495,1.05495,1.05495,1.05495,3600000.0
2009-12-07 06:19:00,1.0548,1.05492,1.05469,1.05488,193500000.0
2009-12-07 06:20:00,1.05495,1.05495,1.05495,1.05495,11700000.0
2009-12-07 06:21:00,1.05477,1.05493,1.05469,1.05477,107100000.0
2009-12-07 06:22:00,1.0549,1.0549,1.0549,1.0549,2500000.0
2009-12-07 06:23:00,1.0549,1.0549,1.0549,1.0549,21700000.0
2009-12-07 06:24:00,1.05495,1.05495,1.05495,1.05495,7500000.0
2009-12-07 06:25:00,1.05495,1.05495,1.05495,1.05495,2000000.0
2009-12-07 06:26:00,1.05495,1.05495,1.05495,1.05495,6800000.0
2009-12-07 06:27:00,1.05495,1.05495,1.05495,1.05495,14400000.0
2009-12-07 06:28:00,1.05495,1.05495,1.05485,1.05485,55200000.0
2009-12-07 06:29:00,1.05485,1.05485,1.05485,1.05485,23000000.0
2009-12-07 06:30:00,1.05485,1.0549,1.05485,1.0549,52800000.0
2009-12-07 06:31:00,1.0549,1.0549,1.0549,1.0549,28800000.0
2009-12-07 06:32:00,1.05495,1.05495,1.0549,1.05495,25000000.0
2009-12-07 06:33:00,1.05495,1.05495,1.0549,1.0549,47400000.0
2009-12-07 06:34:00,1.0549,1.0549,1.0549,1.0549,28800000.0
2009-12-07 06:35:00,1.0549,1.0549,1.0549,1.0549,28800000.0
2009-12-07 06:36:00,1.0549,1.0549,1.0549,1.0549,43200000.0
2009-12-07 06:37:00,1.0549,1.05495,1.0549,1.05495,20200000.0
2009-12-07 06:38:00,1.05495,1.05495,1.0546,1.0548,58500000.0
2009-12-07 06:39:00,1.05485,1.05485,1.05485,1.05485,5000000.0
2009-12-07 06:40:00,1.05485,1.05485,1.05485,1.05485,3100000.0
2009-12-07 06:41:00,1.055,1.05505,1.05495,1.05505,12800000.0
2009-12-07 06:42:00,1.055,1.05505,1.055,1.05505,11200000.0
2009-12-07 06:43:00,1.05505,1.05535,1.05505,1.05535,80000000.0
2009-12-07 06:44:00,1.05535,1.05535,1.0552,1.0552,28000000.0
2009-12-07 06:45:00,1.0552,1.05525,1.055,1.05525,76100000.0
2009-12-07 06:46:00,1.05525,1.05545,1.0552,1.05545,48600000.0
2009-12-07 06:47:00,1.05545,1.05545,1.0553,1.05535,40200000.0
2009-12-07 06:48:00,1.05535,1.05535,1.05535,1.05535,19600000.0
2009-12-07 06:49:00,1.05535,1.05535,1.05525,1.05525,78600000.0
2009-12-07 06:50:00,1.05525,1.05525,1.05485,1.05485,95500000.0
2009-12-07 06:51:00,1.0549,1.05495,1.05485,1.05485,70200000.0
2009-12-07 06:52:00,1.05485,1.05525,1.05485,1.05525,47300000.0
2009-12-07 06:53:00,1.05515,1.05535,1.05515,1.0552,36800000.0
2009-12-07 06:54:00,1.05515,1.05515,1.05515,1.05515,32200000.0
2009-12-07 06:55:00,1.05515,1.0552,1.05515,1.0552,12200000.0
2009-12-07 06:56:00,1.05515,1.05525,1.05515,1.0552,70100000.0
2009-12-07 06:57:00,1.0552,1.05535,1.0552,1.05535,47700000.0
2009-12-07 06:58:00,1.0554,1.05545,1.0554,1.05545,17600000.0
2009-12-07 06:59:00,1.05535,1.0554,1.0553,1.0554,15600000.0
2009-12-07 07:00:00,1.05545,1.05545,1.0552,1.0553,68400000.0
2009-12-07 07:01:00,1.0553,1.0553,1.05525,1.0553,35200000.0
2009-12-07 07:02:00,1.0553,1.0553,1.0552,1.0553,32800000.0
2009-12-07 07:03:00,1.05525,1.0553,1.0552,1.05525,36800000.0
2009-12-07 07:04:00,1.0553,1.0553,1.05525,1.0553,8000000.0
2009-12-07 07:05:00,1.0553,1.0553,1.0552,1.0553,18800000.0
2009-12-07 07:06:00,1.05525,1.0553,1.0552,1.0553,34000000.0
2009-12-07 07:07:00,1.0553,1.0553,1.05525,1.05525,4800000.0
2009-12-07 07:08:00,1.0552,1.0553,1.0552,1.05525,10400000.0
2009-12-07 07:09:00,1.0553,1.0553,1.0552,1.05525,14800000.0
2009-12-07 07:10:00,1.0553,1.0553,1.05525,1.0553,22400000.0
2009-12-07 07:11:00,1.0552,1.0553,1.0552,1.0552,44800000.0
2009-12-07 07:12:00,1.0552,1.0552,1.05515,1.05515,6000000.0
2009-12-07 07:13:00,1.05515,1.05525,1.05515,1.05515,82700000.0
2009-12-07 07:14:00,1.05515,1.05525,1.05515,1.05525,29600000.0
2009-12-07 07:15:00,1.05515,1.05525,1.05515,1.05525,17600000.0
2009-12-07 07:16:00,1.05515,1.05525,1.0551,1.05515,27400000.0
2009-12-07 07:17:00,1.0552,1.0552,1.0552,1.0552,3200000.0
2009-12-07 07:18:00,1.05525,1.05535,1.05525,1.05535,22400000.0
2009-12-07 07:19:00,1.0553,1.05535,1.05515,1.05515,81600000.0
2009-12-07 07:20:00,1.0552,1.0553,1.0552,1.05525,16800000.0
2009-12-07 07:21:00,1.05525,1.05525,1.05515,1.05525,15200000.0
2009-12-07 07:22:00,1.05505,1.05515,1.055,1.055,51800000.0
2009-12-07 07:23:00,1.055,1.055,1.055,1.055,28000000.0
2009-12-07 07:24:00,1.055,1.05515,1.055,1.05505,36900000.0
2009-12-07 07:25:00,1.05505,1.05505,1.05505,1.05505,15000000.0
2009-12-07 07:26:00,1.05505,1.05505,1.0549,1.0549,26600000.0
2009-12-07 07:27:00,1.05495,1.05495,1.05495,1.05495,13400000.0
2009-12-07 07:28:00,1.05495,1.05505,1.05495,1.05495,77800000.0
2009-12-07 07:29:00,1.05495,1.0551,1.05495,1.05505,30900000.0
2009-12-07 07:30:00,1.05505,1.05505,1.05505,1.05505,25300000.0
2009-12-07 07:31:00,1.05505,1.05505,1.05505,1.05505,6000000.0
2009-12-07 07:32:00,1.05505,1.05505,1.05495,1.05495,23000000.0
2009-12-07 07:33:00,1.05515,1.05515,1.05495,1.05495,73100000.0
2009-12-07 07:34:00,1.05505,1.05505,1.05505,1.05505,9000000.0
2009-12-07 07:35:00,1.05505,1.05505,1.05505,1.05505,6000000.0
2009-12-07 07:36:00,1.05505,1.05505,1.05475,1.05485,115400000.0
2009-12-07 07:37:00,1.05485,1.0551,1.05485,1.055,29000000.0
2009-12-07 07:38:00,1.055,1.05505,1.055,1.055,56400000.0
2009-12-07 07:39:00,1.05495,1.05505,1.0549,1.055,140000000.0
2009-12-07 07:40:00,1.055,1.05505,1.0548,1.05485,70400000.0
2009-12-07 07:41:00,1.05495,1.055,1.05455,1.0549,103400000.0
2009-12-07 07:42:00,1.0547,1.0548,1.05465,1.05475,94600000.0
2009-12-07 07:43:00,1.05475,1.0549,1.05475,1.05485,218300000.0
2009-12-07 07:44:00,1.05485,1.05495,1.05485,1.05495,112500000.0
2009-12-07 07:45:00,1.05495,1.05505,1.05495,1.05505,67900000.0
2009-12-07 07:46:00,1.05505,1.05505,1.055,1.055,40400000.0
2009-12-07 07:47:00,1.05505,1.0552,1.05505,1.0552,20000000.0
2009-12-07 07:48:00,1.05525,1.05555,1.0551,1.05555,61500000.0
2009-12-07 07:49:00,1.05555,1.05565,1.05555,1.05565,24600000.0
2009-12-07 07:50:00,1.05565,1.05565,1.05565,1.05565,29000000.0
2009-12-07 07:51:00,1.05565,1.05565,1.05565,1.05565,14800000.0
2009-12-07 07:52:00,1.05565,1.05585,1.05565,1.05585,89200000.0
2009-12-07 07:53:00,1.05585,1.0561,1.05585,1.05595,104700000.0
2009-12-07 07:54:00,1.05595,1.05595,1.05565,1.05565,57700000.0
2009-12-07 07:55:00,1.0556,1.0556,1.055,1.055,128400000.0
2009-12-07 07:56:00,1.055,1.05515,1.055,1.05515,48900000.0
2009-12-07 07:57:00,1.05515,1.05515,1.05515,1.05515,1700000.0
2009-12-07 07:58:00,1.05515,1.05545,1.05515,1.05545,29700000.0
2009-12-07 07:59:00,1.05545,1.05575,1.05545,1.05575,23000000.0
2009-12-07 08:00:00,1.0558,1.05585,1.05555,1.05555,107700000.0
2009-12-07 08:01:00,1.05555,1.05555,1.05545,1.05545,88900000.0
2009-12-07 08:02:00,1.05545,1.05545,1.0553,1.05535,122400000.0
2009-12-07 08:03:00,1.05535,1.05535,1.05525,1.0553,57900000.0
2009-12-07 08:04:00,1.05525,1.05555,1.05525,1.05545,72600000.0
2009-12-07 08:05:00,1.05545,1.0559,1.05545,1.05555,119400000.0
2009-12-07 08:06:00,1.05555,1.05565,1.05555,1.05565,37200000.0
2009-12-07 08:07:00,1.05565,1.05565,1.05565,1.05565,1000000.0
2009-12-07 08:08:00,1.05565,1.05565,1.05565,1.05565,6100000.0
2009-12-07 08:09:00,1.05565,1.05565,1.05565,1.05565,4500000.0
2009-12-07 08:10:00,1.05565,1.05565,1.05505,1.05525,68300000.0
2009-12-07 08:11:00,1.05525,1.0553,1.0547,1.0548,196700000.0
2009-12-07 08:12:00,1.0548,1.0548,1.05435,1.0544,155400000.0
2009-12-07 08:13:00,1.0544,1.0544,1.05405,1.05405,133000000.0
2009-12-07 08:14:00,1.05405,1.05405,1.05385,1.054,83900000.0
2009-12-07 08:15:00,1.054,1.0544,1.054,1.05435,92900000.0
2009-12-07 08:16:00,1.0544,1.0544,1.05415,1.0542,48400000.0
2009-12-07 08:17:00,1.0542,1.0542,1.0542,1.0542,5600000.0
2009-12-07 08:18:00,1.0542,1.0544,1.0542,1.0544,35400000.0
2009-12-07 08:19:00,1.0544,1.05455,1.0543,1.0544,48700000.0
2009-12-07 08:20:00,1.05445,1.05475,1.05445,1.05465,99700000.0
2009-12-07 08:21:00,1.05465,1.05465,1.05465,1.05465,49600000.0
2009-12-07 08:22:00,1.05465,1.05465,1.05465,1.05465,19200000.0
2009-12-07 08:23:00,1.05465,1.05465,1.05465,1.05465,22200000.0
2009-12-07 08:24:00,1.05465,1.05465,1.05425,1.0543,78500000.0
2009-12-07 08:25:00,1.0544,1.05445,1.0544,1.05445,8000000.0
2009-12-07 08:26:00,1.05435,1.05445,1.05425,1.0544,89800000.0
2009-12-07 08:27:00,1.0544,1.05445,1.0544,1.05445,29800000.0
2009-12-07 08:28:00,1.05445,1.05485,1.05445,1.0548,36000000.0
2009-12-07 08:29:00,1.05475,1.05475,1.05455,1.05465,32700000.0
2009-12-07 08:30:00,1.05465,1.05465,1.05445,1.05445,52200000.0
2009-12-07 08:31:00,1.05445,1.05445,1.05445,1.05445,9600000.0
2009-12-07 08:32:00,1.05445,1.05445,1.05445,1.05445,7200000.0
2009-12-07 08:33:00,1.05445,1.05445,1.05435,1.05435,46400000.0
2009-12-07 08:34:00,1.05435,1.05435,1.0543,1.0543,30400000.0
2009-12-07 08:35:00,1.0543,1.0544,1.05425,1.0543,40900000.0
2009-12-07 08:36:00,1.0543,1.0543,1.05415,1.05415,75400000.0
2009-12-07 08:37:00,1.05425,1.05435,1.0541,1.0541,18300000.0
2009-12-07 08:38:00,1.0542,1.0543,1.0542,1.05425,28600000.0
2009-12-07 08:39:00,1.05425,1.05425,1.0541,1.0541,57000000.0
2009-12-07 08:40:00,1.0541,1.05415,1.05405,1.05415,55300000.0
2009-12-07 08:41:00,1.05415,1.05415,1.0541,1.0541,28800000.0
2009-12-07 08:42:00,1.0541,1.0541,1.05405,1.05405,56900000.0
2009-12-07 08:43:00,1.05405,1.0541,1.054,1.0541,25800000.0
2009-12-07 08:44:00,1.05405,1.05415,1.054,1.054,100100000.0
2009-12-07 08:45:00,1.05405,1.0541,1.05405,1.0541,22400000.0
2009-12-07 08:46:00,1.05415,1.05415,1.0541,1.0541,41200000.0
2009-12-07 08:47:00,1.0541,1.05425,1.0541,1.05425,62600000.0
2009-12-07 08:48:00,1.0541,1.05425,1.0541,1.05425,30400000.0
2009-12-07 08:49:00,1.0543,1.0543,1.0543,1.0543,6400000.0
2009-12-07 08:50:00,1.0541,1.05415,1.0541,1.05415,22800000.0
2009-12-07 08:51:00,1.05415,1.05415,1.0541,1.0541,63600000.0
2009-12-07 08:52:00,1.0541,1.0541,1.0539,1.0539,95800000.0
2009-12-07 08:53:00,1.0539,1.05405,1.05375,1.05375,108400000.0
2009-12-07 08:54:00,1.05375,1.0539,1.0537,1.05385,124200000.0
2009-12-07 08:55:00,1.05385,1.054,1.05385,1.05395,101500000.0
2009-12-07 08:56:00,1.05395,1.0542,1.05395,1.0542,94200000.0
2009-12-07 08:57:00,1.05425,1.0544,1.0542,1.0543,33700000.0
2009-12-07 08:58:00,1.05425,1.0543,1.05425,1.0543,5800000.0
2009-12-07 08:59:00,1.0543,1.0543,1.0539,1.0542,59000000.0
2009-12-07 09:00:00,1.05425,1.05425,1.0539,1.05405,87200000.0
2009-12-07 09:01:00,1.0541,1.05415,1.054,1.05415,80900000.0
2009-12-07 09:02:00,1.0542,1.0543,1.05405,1.05415,47800000.0
2009-12-07 09:03:00,1.05415,1.05415,1.0538,1.0538,88600000.0
2009-12-07 09:04:00,1.0539,1.0543,1.05385,1.05425,79200000.0
2009-12-07 09:05:00,1.0543,1.05465,1.05425,1.05455,80500000.0
2009-12-07 09:06:00,1.05455,1.0553,1.0544,1.0551,106600000.0
2009-12-07 09:07:00,1.0551,1.05545,1.0551,1.05535,157600000.0
2009-12-07 09:08:00,1.05535,1.05535,1.05525,1.05535,254200000.0
2009-12-07 09:09:00,1.05535,1.05545,1.0551,1.05525,255800000.0
2009-12-07 09:10:00,1.05525,1.056,1.05525,1.056,180000000.0
2009-12-07 09:11:00,1.05595,1.0561,1.05585,1.0561,168800000.0
2009-12-07 09:12:00,1.05605,1.05655,1.05605,1.0563,238300000.0
2009-12-07 09:13:00,1.0563,1.05645,1.05625,1.05645,184700000.0
2009-12-07 09:14:00,1.0565,1.05655,1.05645,1.05655,302800000.0
2009-12-07 09:15:00,1.05655,1.05655,1.0563,1.05645,179400000.0
2009-12-07 09:16:00,1.05645,1.05645,1.05615,1.0563,150000000.0
2009-12-07 09:17:00,1.0563,1.0563,1.0561,1.0561,117900000.0
2009-12-07 09:18:00,1.0561,1.05615,1.05605,1.0561,19800000.0
2009-12-07 09:19:00,1.05615,1.05625,1.05605,1.05625,119100000.0
2009-12-07 09:20:00,1.05615,1.05655,1.05615,1.05655,103700000.0
2009-12-07 09:21:00,1.05655,1.05655,1.05615,1.05625,133500000.0
2009-12-07 09:22:00,1.05625,1.0563,1.05625,1.05625,79300000.0
2009-12-07 09:23:00,1.05625,1.05645,1.0559,1.056,116900000.0
2009-12-07 09:24:00,1.05595,1.05595,1.05555,1.0558,116400000.0
2009-12-07 09:25:00,1.05575,1.05585,1.0557,1.0557,94900000.0
2009-12-07 09:26:00,1.0557,1.0557,1.05545,1.05545,250800004.0
2009-12-07 09:27:00,1.0555,1.05565,1.0554,1.05545,153800000.0
2009-12-07 09:28:00,1.05555,1.0562,1.05555,1.056,265000000.0
2009-12-07 09:29:00,1.056,1.056,1.05545,1.05545,311000000.0
2009-12-07 09:30:00,1.0554,1.05555,1.0554,1.05545,179299999.0
2009-12-07 09:31:00,1.05545,1.0558,1.05545,1.0555,412100001.0
2009-12-07 09:32:00,1.0555,1.0555,1.0554,1.05545,305600003.0
2009-12-07 09:33:00,1.05545,1.0557,1.05545,1.05545,405599998.0
2009-12-07 09:34:00,1.05545,1.05545,1.05525,1.05535,143600000.0
2009-12-07 09:35:00,1.05535,1.05545,1.05535,1.05535,62600000.0
2009-12-07 09:36:00,1.05535,1.05555,1.05535,1.05545,32800000.0
2009-12-07 09:37:00,1.05545,1.0555,1.05545,1.05545,26400000.0
2009-12-07 09:38:00,1.0555,1.0555,1.05545,1.05545,23000000.0
2009-12-07 09:39:00,1.05545,1.0557,1.0553,1.05545,324900000.0
2009-12-07 09:40:00,1.05545,1.05545,1.05525,1.05525,280200000.0
2009-12-07 09:41:00,1.05525,1.05535,1.05525,1.05535,49400000.0
2009-12-07 09:42:00,1.05535,1.05545,1.05535,1.05545,109600000.0
2009-12-07 09:43:00,1.05535,1.05545,1.05535,1.0554,101300000.0
2009-12-07 09:44:00,1.05545,1.05545,1.0554,1.0554,76600000.0
2009-12-07 09:45:00,1.0554,1.0554,1.05525,1.05525,151000001.0
2009-12-07 09:46:00,1.05525,1.0553,1.05525,1.0553,113900000.0
2009-12-07 09:47:00,1.0553,1.05535,1.05525,1.05535,164200000.0
2009-12-07 09:48:00,1.05535,1.05535,1.05525,1.05525,80800000.0
2009-12-07 09:49:00,1.05525,1.05545,1.05525,1.0553,73500000.0
2009-12-07 09:50:00,1.05545,1.05545,1.0554,1.0554,22800000.0
2009-12-07 09:51:00,1.05535,1.05535,1.05525,1.0553,41700001.0
2009-12-07 09:52:00,1.0553,1.05545,1.0552,1.0552,77700000.0
2009-12-07 09:53:00,1.0552,1.0553,1.0552,1.0552,207300000.0
2009-12-07 09:54:00,1.0552,1.05535,1.0552,1.05525,126200000.0
2009-12-07 09:55:00,1.05525,1.05525,1.05515,1.05515,37900000.0
2009-12-07 09:56:00,1.05515,1.05525,1.05515,1.05515,248900000.0
2009-12-07 09:57:00,1.05515,1.0552,1.05515,1.0552,63400000.0
2009-12-07 09:58:00,1.0552,1.0553,1.0551,1.05515,150400000.0
2009-12-07 09:59:00,1.05515,1.05515,1.0545,1.05485,153000000.0
2009-12-07 10:00:00,1.05485,1.05505,1.05485,1.05495,182400000.0
2009-12-07 10:01:00,1.05505,1.05555,1.05495,1.05545,165100000.0
2009-12-07 10:02:00,1.05545,1.05585,1.0552,1.05585,240000000.0
2009-12-07 10:03:00,1.05585,1.0561,1.05585,1.05605,394800000.0
2009-12-07 10:04:00,1.056,1.0561,1.056,1.05605,49900000.0
2009-12-07 10:05:00,1.0561,1.0565,1.0561,1.0565,383800000.0
2009-12-07 10:06:00,1.05645,1.05695,1.05645,1.05675,146300000.0
2009-12-07 10:07:00,1.0567,1.0568,1.0565,1.05655,92100000.0
2009-12-07 10:08:00,1.0566,1.0567,1.0565,1.0567,137500000.0
2009-12-07 10:09:00,1.05675,1.05705,1.0567,1.05705,44500000.0
2009-12-07 10:10:00,1.05705,1.0573,1.05705,1.0573,102200000.0
2009-12-07 10:11:00,1.0573,1.0573,1.0572,1.05725,103800000.0
2009-12-07 10:12:00,1.0572,1.05725,1.057,1.0571,110100000.0
2009-12-07 10:13:00,1.05705,1.05705,1.05655,1.05665,119400000.0
2009-12-07 10:14:00,1.05665,1.05665,1.0566,1.0566,54400000.0
2009-12-07 10:15:00,1.05655,1.057,1.0565,1.057,125600000.0
2009-12-07 10:16:00,1.05695,1.05705,1.0569,1.05695,97400000.0
2009-12-07 10:17:00,1.05695,1.05745,1.0569,1.0573,210500000.0
2009-12-07 10:18:00,1.0573,1.05745,1.0573,1.05745,17000000.0
2009-12-07 10:19:00,1.05745,1.0575,1.05735,1.05745,63900000.0
2009-12-07 10:20:00,1.05745,1.05825,1.05745,1.05805,183300000.0
2009-12-07 10:21:00,1.0581,1.05825,1.0578,1.0582,159900000.0
2009-12-07 10:22:00,1.0582,1.0582,1.0581,1.05815,74100000.0
2009-12-07 10:23:00,1.05815,1.0582,1.0581,1.0582,65300000.0
2009-12-07 10:24:00,1.0582,1.05855,1.0582,1.0585,93300000.0
2009-12-07 10:25:00,1.0585,1.05865,1.05845,1.0586,79600000.0
2009-12-07 10:26:00,1.05865,1.05885,1.0586,1.05875,96400000.0
2009-12-07 10:27:00,1.05885,1.0593,1.05885,1.05915,168800000.0
2009-12-07 10:28:00,1.0592,1.0592,1.059,1.05915,92300000.0
2009-12-07 10:29:00,1.05915,1.05915,1.0588,1.0588,109700000.0
2009-12-07 10:30:00,1.0588,1.0601,1.05875,1.0599,196400000.0
2009-12-07 10:31:00,1.0599,1.06,1.05945,1.05945,109400000.0
2009-12-07 10:32:00,1.05945,1.0595,1.05905,1.05945,265100000.0
2009-12-07 10:33:00,1.05945,1.0598,1.05925,1.0598,345800000.0
2009-12-07 10:34:00,1.0598,1.06005,1.05975,1.06005,194300000.0
2009-12-07 10:35:00,1.06015,1.06035,1.06005,1.0602,115800000.0
2009-12-07 10:36:00,1.06025,1.06165,1.0602,1.06165,190000000.0
2009-12-07 10:37:00,1.06165,1.06225,1.06135,1.06135,394400000.0
2009-12-07 10:38:00,1.06135,1.06145,1.06115,1.06135,287499999.0
2009-12-07 10:39:00,1.06135,1.0621,1.06135,1.06165,216200000.0
2009-12-07 10:40:00,1.0617,1.0618,1.06135,1.06135,234100000.0
2009-12-07 10:41:00,1.06135,1.06245,1.06135,1.0623,260700000.0
2009-12-07 10:42:00,1.06235,1.06285,1.0623,1.06255,230700000.0
2009-12-07 10:43:00,1.0625,1.0627,1.06205,1.06205,384600000.0
2009-12-07 10:44:00,1.06205,1.0621,1.0616,1.06175,221100000.0
2009-12-07 10:45:00,1.06175,1.06195,1.06145,1.0617,337700000.0
2009-12-07 10:46:00,1.0617,1.06195,1.06125,1.06185,430700000.0
2009-12-07 10:47:00,1.06185,1.0619,1.0616,1.0617,386100000.0
2009-12-07 10:48:00,1.0617,1.0628,1.0617,1.0628,272300000.0
2009-12-07 10:49:00,1.0628,1.06295,1.06255,1.06285,261900001.0
2009-12-07 10:50:00,1.0629,1.0633,1.0629,1.06315,210600000.0
2009-12-07 10:51:00,1.06315,1.0634,1.06315,1.0632,201100000.0
2009-12-07 10:52:00,1.06315,1.06345,1.06315,1.0634,169800000.0
2009-12-07 10:53:00,1.0634,1.0642,1.0634,1.06395,463100001.0
2009-12-07 10:54:00,1.06395,1.0642,1.06375,1.064,141900000.0
2009-12-07 10:55:00,1.06405,1.0641,1.06355,1.06365,428000000.0
2009-12-07 10:56:00,1.0636,1.0636,1.0632,1.0634,231200001.0
2009-12-07 10:57:00,1.06345,1.06345,1.0632,1.0633,290199999.0
2009-12-07 10:58:00,1.0633,1.06355,1.0633,1.0634,172800000.0
2009-12-07 10:59:00,1.0634,1.06395,1.06335,1.06385,446100000.0
2009-12-07 11:00:00,1.06395,1.06465,1.06395,1.06445,183200000.0
2009-12-07 11:01:00,1.06445,1.06485,1.06435,1.06475,205300000.0
2009-12-07 11:02:00,1.06475,1.06505,1.06465,1.06485,198900000.0
2009-12-07 11:03:00,1.0649,1.065,1.064,1.064,211700000.0
2009-12-07 11:04:00,1.064,1.0643,1.06395,1.0642,110400000.0
2009-12-07 11:05:00,1.064,1.064,1.0634,1.06365,308300001.0
2009-12-07 11:06:00,1.06365,1.06405,1.0632,1.06345,352300000.0
2009-12-07 11:07:00,1.0635,1.06355,1.0625,1.06255,370600000.0
2009-12-07 11:08:00,1.0626,1.0626,1.06215,1.06235,436500000.0
2009-12-07 11:09:00,1.06235,1.06255,1.06225,1.06255,134100000.0
2009-12-07 11:10:00,1.0623,1.06275,1.06225,1.0625,181600000.0
2009-12-07 11:11:00,1.0625,1.06255,1.0618,1.06185,272500000.0
2009-12-07 11:12:00,1.06185,1.06215,1.0617,1.06185,260200000.0
2009-12-07 11:13:00,1.0618,1.062,1.06155,1.0619,315700001.0
2009-12-07 11:14:00,1.06185,1.0622,1.0618,1.06195,81200000.0
2009-12-07 11:15:00,1.0619,1.06195,1.0616,1.0617,150500000.0
2009-12-07 11:16:00,1.0617,1.0617,1.06145,1.06145,254300001.0
2009-12-07 11:17:00,1.06145,1.06145,1.0609,1.06105,234900000.0
2009-12-07 11:18:00,1.06105,1.06125,1.06105,1.06115,341600000.0
2009-12-07 11:19:00,1.0612,1.06135,1.06105,1.06125,109500000.0
2009-12-07 11:20:00,1.06125,1.06135,1.0611,1.0611,108000000.0
2009-12-07 11:21:00,1.0611,1.0611,1.06055,1.06065,209100000.0
2009-12-07 11:22:00,1.06065,1.0607,1.06055,1.0606,172000000.0
2009-12-07 11:23:00,1.06065,1.0609,1.06065,1.0609,453000000.0
2009-12-07 11:24:00,1.06085,1.06115,1.06055,1.0607,567700000.0
2009-12-07 11:25:00,1.06075,1.0611,1.06065,1.0611,344900000.0
2009-12-07 11:26:00,1.0611,1.0613,1.061,1.06125,384400000.0
2009-12-07 11:27:00,1.06125,1.0613,1.06105,1.06115,232500000.0
2009-12-07 11:28:00,1.06115,1.06115,1.0609,1.06115,228500000.0
2009-12-07 11:29:00,1.06105,1.0611,1.06085,1.06095,85800000.0
2009-12-07 11:30:00,1.06095,1.06125,1.06095,1.06105,184800000.0
2009-12-07 11:31:00,1.06105,1.06105,1.06085,1.06085,62900000.0
2009-12-07 11:32:00,1.0609,1.061,1.06075,1.06095,151800000.0
2009-12-07 11:33:00,1.06105,1.06115,1.06075,1.06095,236900000.0
2009-12-07 11:34:00,1.06105,1.0612,1.06105,1.0611,69900000.0
2009-12-07 11:35:00,1.06125,1.06155,1.06105,1.06125,210500000.0
2009-12-07 11:36:00,1.06125,1.0613,1.06115,1.0612,189799999.0
2009-12-07 11:37:00,1.0612,1.0612,1.06115,1.06115,68500000.0
2009-12-07 11:38:00,1.0611,1.06135,1.06105,1.06105,182200000.0
2009-12-07 11:39:00,1.06105,1.06105,1.0608,1.06085,329400000.0
2009-12-07 11:40:00,1.0609,1.06105,1.06085,1.06105,165200000.0
2009-12-07 11:41:00,1.06105,1.06105,1.0608,1.06085,171900000.0
2009-12-07 11:42:00,1.06085,1.06125,1.06085,1.06115,130900000.0
2009-12-07 11:43:00,1.06115,1.06115,1.0609,1.06095,150900000.0
2009-12-07 11:44:00,1.0609,1.06095,1.0608,1.06085,241900000.0
2009-12-07 11:45:00,1.06085,1.0609,1.0607,1.0608,135100000.0
2009-12-07 11:46:00,1.0608,1.0608,1.06075,1.06075,88700000.0
2009-12-07 11:47:00,1.06075,1.06085,1.0607,1.0607,482100000.0
2009-12-07 11:48:00,1.0607,1.061,1.0607,1.06085,355700000.0
2009-12-07 11:49:00,1.06085,1.06115,1.06085,1.06105,188000000.0
2009-12-07 11:50:00,1.06105,1.0611,1.0607,1.0607,159100000.0
2009-12-07 11:51:00,1.0607,1.0607,1.0607,1.0607,9000000.0
2009-12-07 11:52:00,1.0607,1.06075,1.0605,1.06055,44000000.0
2009-12-07 11:53:00,1.06055,1.0608,1.06055,1.06075,54500000.0
2009-12-07 11:54:00,1.06075,1.0608,1.06075,1.0608,52000000.0
2009-12-07 11:55:00,1.0608,1.0608,1.06075,1.0608,32200000.0
2009-12-07 11:56:00,1.0608,1.0608,1.0607,1.06075,33100000.0
2009-12-07 11:57:00,1.06075,1.0608,1.06045,1.06045,87100000.0
2009-12-07 11:58:00,1.06045,1.06045,1.05915,1.05915,324900000.0
2009-12-07 11:59:00,1.0591,1.05925,1.05885,1.05915,223700000.0
2009-12-07 12:00:00,1.05915,1.05935,1.0591,1.05925,123400000.0
2009-12-07 12:01:00,1.05925,1.05935,1.05895,1.05895,87100000.0
2009-12-07 12:02:00,1.05895,1.0592,1.0588,1.0592,220300000.0
2009-12-07 12:03:00,1.05925,1.0594,1.05925,1.05925,51300000.0
2009-12-07 12:04:00,1.05925,1.05975,1.05925,1.05955,127900000.0
2009-12-07 12:05:00,1.05955,1.05965,1.0594,1.05965,105700000.0
2009-12-07 12:06:00,1.05955,1.05965,1.05955,1.0596,98500000.0
2009-12-07 12:07:00,1.05965,1.0598,1.0596,1.0598,65600000.0
2009-12-07 12:08:00,1.05975,1.0598,1.05955,1.05965,41300000.0
2009-12-07 12:09:00,1.05965,1.05975,1.0596,1.05975,130200000.0
2009-12-07 12:10:00,1.05975,1.05985,1.05955,1.0597,115800000.0
2009-12-07 12:11:00,1.0597,1.0599,1.0597,1.05975,213200000.0
2009-12-07 12:12:00,1.05975,1.05975,1.05965,1.05965,138200000.0
2009-12-07 12:13:00,1.0596,1.05965,1.0592,1.05925,326000000.0
2009-12-07 12:14:00,1.0593,1.05945,1.0592,1.0593,239100000.0
2009-12-07 12:15:00,1.0593,1.05935,1.05925,1.05925,146200000.0
2009-12-07 12:16:00,1.05925,1.05945,1.05925,1.05945,210100000.0
2009-12-07 12:17:00,1.05945,1.0595,1.0593,1.05935,183200000.0
2009-12-07 12:18:00,1.05935,1.05955,1.05935,1.0595,212400000.0
2009-12-07 12:19:00,1.05955,1.05975,1.0595,1.05975,193300000.0
2009-12-07 12:20:00,1.0597,1.05995,1.0597,1.05985,65400000.0
2009-12-07 12:21:00,1.05985,1.05985,1.0593,1.05965,273100000.0
2009-12-07 12:22:00,1.0596,1.05995,1.05945,1.0596,348800000.0
2009-12-07 12:23:00,1.0596,1.0597,1.05935,1.05955,106500000.0
2009-12-07 12:24:00,1.05955,1.05955,1.0595,1.05955,9000000.0
2009-12-07 12:25:00,1.05955,1.05965,1.05945,1.05945,55000000.0
2009-12-07 12:26:00,1.05945,1.05945,1.05935,1.05945,67300000.0
2009-12-07 12:27:00,1.05945,1.05955,1.05915,1.05915,64800000.0
2009-12-07 12:28:00,1.05915,1.05935,1.05915,1.05925,34800000.0
2009-12-07 12:29:00,1.05925,1.05935,1.05925,1.05935,39500000.0
2009-12-07 12:30:00,1.05935,1.05935,1.059,1.05905,254500000.0
2009-12-07 12:31:00,1.05905,1.05905,1.05855,1.05885,208800000.0
2009-12-07 12:32:00,1.05885,1.05905,1.05885,1.0589,186900000.0
2009-12-07 12:33:00,1.0589,1.05895,1.05885,1.0589,129900000.0
2009-12-07 12:34:00,1.05895,1.05935,1.05885,1.05925,179000000.0
2009-12-07 12:35:00,1.05925,1.05935,1.05925,1.0593,206000000.0
2009-12-07 12:36:00,1.0593,1.05935,1.05925,1.05935,79100000.0
2009-12-07 12:37:00,1.05935,1.05955,1.05935,1.05955,62800000.0
2009-12-07 12:38:00,1.05955,1.05965,1.05945,1.05955,82900000.0
2009-12-07 12:39:00,1.05955,1.05965,1.05935,1.05955,99800000.0
2009-12-07 12:40:00,1.05955,1.05955,1.05955,1.05955,41700000.0
2009-12-07 12:41:00,1.05955,1.05965,1.05955,1.05955,43700000.0
2009-12-07 12:42:00,1.05965,1.05965,1.05955,1.05965,11000000.0
2009-12-07 12:43:00,1.05965,1.06,1.0596,1.06,105600000.0
2009-12-07 12:44:00,1.06,1.06005,1.05985,1.05995,150000000.0
2009-12-07 12:45:00,1.06,1.06,1.05965,1.05965,239200000.0
2009-12-07 12:46:00,1.05975,1.0598,1.05965,1.05965,188200000.0
2009-12-07 12:47:00,1.05975,1.0598,1.05965,1.0597,118900000.0
2009-12-07 12:48:00,1.05965,1.05975,1.05955,1.0596,367400000.0
2009-12-07 12:49:00,1.0596,1.05965,1.05955,1.05965,53800000.0
2009-12-07 12:50:00,1.05965,1.05995,1.0596,1.05985,194000000.0
2009-12-07 12:51:00,1.05985,1.05985,1.05955,1.05985,42200000.0
2009-12-07 12:52:00,1.05985,1.05985,1.0598,1.0598,73900000.0
2009-12-07 12:53:00,1.0598,1.0599,1.0598,1.0599,37100000.0
2009-12-07 12:54:00,1.0599,1.05995,1.0598,1.05985,199700000.0
2009-12-07 12:55:00,1.05985,1.06025,1.05985,1.06015,142900000.0
2009-12-07 12:56:00,1.06015,1.06025,1.0601,1.06015,27500000.0
2009-12-07 12:57:00,1.06015,1.06055,1.06005,1.06055,73800000.0
2009-12-07 12:58:00,1.06055,1.061,1.06055,1.06085,220900000.0
2009-12-07 12:59:00,1.06085,1.0614,1.06075,1.0613,173000000.0
2009-12-07 13:00:00,1.0613,1.06135,1.06085,1.06095,261700000.0
2009-12-07 13:01:00,1.061,1.06115,1.0609,1.06115,107200000.0
2009-12-07 13:02:00,1.06115,1.06115,1.06085,1.0609,120800000.0
2009-12-07 13:03:00,1.0609,1.0609,1.06045,1.06065,365700000.0
2009-12-07 13:04:00,1.06065,1.0607,1.0604,1.06055,248899999.0
2009-12-07 13:05:00,1.06055,1.06075,1.06045,1.06075,130200000.0
2009-12-07 13:06:00,1.06075,1.0609,1.06075,1.0609,340900002.0
2009-12-07 13:07:00,1.0608,1.06085,1.0607,1.0607,322500000.0
2009-12-07 13:08:00,1.0607,1.0607,1.0604,1.06045,595100000.0
2009-12-07 13:09:00,1.06045,1.06055,1.0601,1.06015,250500000.0
2009-12-07 13:10:00,1.06015,1.06035,1.05995,1.06025,235100000.0
2009-12-07 13:11:00,1.06025,1.06055,1.06015,1.06055,200800000.0
2009-12-07 13:12:00,1.06055,1.06055,1.06015,1.0602,272700000.0
2009-12-07 13:13:00,1.06025,1.06065,1.06025,1.06035,202600000.0
2009-12-07 13:14:00,1.06035,1.06085,1.06035,1.0606,169800000.0
2009-12-07 13:15:00,1.0605,1.06065,1.0604,1.06065,70200000.0
2009-12-07 13:16:00,1.06065,1.06065,1.06045,1.0605,121500000.0
2009-12-07 13:17:00,1.06055,1.06055,1.06005,1.06015,107100000.0
2009-12-07 13:18:00,1.06015,1.06035,1.06015,1.06035,19800000.0
2009-12-07 13:19:00,1.06035,1.06065,1.06035,1.06055,90000000.0
2009-12-07 13:20:00,1.06055,1.06095,1.06055,1.06095,109400000.0
2009-12-07 13:21:00,1.06105,1.06125,1.06085,1.06115,62000000.0
2009-12-07 13:22:00,1.0611,1.06135,1.06105,1.06115,357200000.0
2009-12-07 13:23:00,1.06115,1.06135,1.0609,1.0611,265200000.0
2009-12-07 13:24:00,1.0611,1.06115,1.0609,1.06115,105700000.0
2009-12-07 13:25:00,1.0612,1.06135,1.0609,1.0609,141900000.0
2009-12-07 13:26:00,1.061,1.06105,1.0607,1.0609,78000000.0
2009-12-07 13:27:00,1.06085,1.0609,1.06075,1.06075,95900001.0
2009-12-07 13:28:00,1.06075,1.06075,1.0606,1.06065,43700000.0
2009-12-07 13:29:00,1.06065,1.06085,1.06065,1.06065,181999999.0
2009-12-07 13:30:00,1.06065,1.0607,1.06065,1.0607,108900000.0
2009-12-07 13:31:00,1.06065,1.0607,1.06065,1.0607,29400000.0
2009-12-07 13:32:00,1.0607,1.0607,1.06065,1.06065,22900000.0
2009-12-07 13:33:00,1.06065,1.0608,1.0606,1.06065,114000000.0
2009-12-07 13:34:00,1.06065,1.06065,1.06065,1.06065,46999999.0
2009-12-07 13:35:00,1.06065,1.06085,1.06065,1.06075,136200000.0
2009-12-07 13:36:00,1.06075,1.06115,1.06065,1.06115,215999999.0
2009-12-07 13:37:00,1.06105,1.06115,1.0609,1.06095,261200000.0
2009-12-07 13:38:00,1.06095,1.0611,1.0609,1.06105,131900000.0
2009-12-07 13:39:00,1.061,1.061,1.06065,1.0607,84200000.0
2009-12-07 13:40:00,1.06065,1.06085,1.06065,1.06085,101900000.0
2009-12-07 13:41:00,1.06075,1.06115,1.06075,1.06105,75300000.0
2009-12-07 13:42:00,1.061,1.06125,1.061,1.06115,28100000.0
2009-12-07 13:43:00,1.06115,1.06135,1.06105,1.0612,63800000.0
2009-12-07 13:44:00,1.06125,1.0613,1.06105,1.06105,82000000.0
2009-12-07 13:45:00,1.06105,1.06155,1.06105,1.06155,114000000.0
2009-12-07 13:46:00,1.06155,1.06205,1.06155,1.06195,74000000.0
2009-12-07 13:47:00,1.06195,1.06195,1.0617,1.06175,32900000.0
2009-12-07 13:48:00,1.0617,1.0617,1.0614,1.0617,104600000.0
2009-12-07 13:49:00,1.0619,1.0621,1.0617,1.0617,116700000.0
2009-12-07 13:50:00,1.06165,1.06195,1.0616,1.06195,106400000.0
2009-12-07 13:51:00,1.062,1.06295,1.062,1.06285,273200000.0
2009-12-07 13:52:00,1.0629,1.0629,1.0626,1.0627,213100000.0
2009-12-07 13:53:00,1.06265,1.0632,1.06265,1.0632,168900000.0
2009-12-07 13:54:00,1.0632,1.0632,1.0627,1.06285,142700000.0
2009-12-07 13:55:00,1.06285,1.06295,1.0628,1.06295,135100000.0
2009-12-07 13:56:00,1.06295,1.06295,1.06285,1.06285,18300000.0
2009-12-07 13:57:00,1.06285,1.06285,1.06265,1.06275,309800001.0
2009-12-07 13:58:00,1.06285,1.06295,1.0627,1.06275,128300000.0
2009-12-07 13:59:00,1.0628,1.063,1.06265,1.06265,126600000.0
2009-12-07 14:00:00,1.06265,1.063,1.06255,1.06285,258300000.0
2009-12-07 14:01:00,1.06285,1.06295,1.06285,1.0629,125500000.0
2009-12-07 14:02:00,1.0629,1.06295,1.0629,1.06295,67100000.0
2009-12-07 14:03:00,1.06295,1.06295,1.0629,1.06295,76700000.0
2009-12-07 14:04:00,1.06295,1.06295,1.0623,1.0623,111100000.0
2009-12-07 14:05:00,1.0623,1.06255,1.0619,1.06225,309400000.0
2009-12-07 14:06:00,1.06225,1.06225,1.062,1.06205,138200000.0
2009-12-07 14:07:00,1.06205,1.0621,1.06185,1.06185,187500000.0
2009-12-07 14:08:00,1.06185,1.06195,1.06175,1.0618,120400000.0
2009-12-07 14:09:00,1.0618,1.06195,1.06175,1.06185,261800000.0
2009-12-07 14:10:00,1.06185,1.06185,1.0617,1.06175,282000000.0
2009-12-07 14:11:00,1.0617,1.06175,1.06165,1.0617,50500000.0
2009-12-07 14:12:00,1.0617,1.0618,1.0614,1.06145,383899999.0
2009-12-07 14:13:00,1.06145,1.06165,1.06145,1.06165,193400000.0
2009-12-07 14:14:00,1.06165,1.06165,1.06145,1.06145,172400000.0
2009-12-07 14:15:00,1.06145,1.06155,1.0614,1.06155,74000000.0
2009-12-07 14:16:00,1.06155,1.06155,1.06115,1.06125,110100000.0
2009-12-07 14:17:00,1.06125,1.06155,1.06125,1.06135,130800000.0
2009-12-07 14:18:00,1.06135,1.06155,1.06125,1.06145,176300000.0
2009-12-07 14:19:00,1.06145,1.0615,1.0613,1.0613,176100000.0
2009-12-07 14:20:00,1.06135,1.06145,1.0613,1.0613,119600000.0
2009-12-07 14:21:00,1.0613,1.0613,1.06115,1.06115,91800000.0
2009-12-07 14:22:00,1.06115,1.06115,1.0609,1.061,113500000.0
2009-12-07 14:23:00,1.06095,1.0612,1.0609,1.06115,65300000.0
2009-12-07 14:24:00,1.06115,1.06115,1.06095,1.061,107800000.0
2009-12-07 14:25:00,1.061,1.06115,1.061,1.06105,33000000.0
2009-12-07 14:26:00,1.06105,1.06135,1.06105,1.06125,123500000.0
2009-12-07 14:27:00,1.06125,1.06135,1.0611,1.0613,234600000.0
2009-12-07 14:28:00,1.0613,1.0615,1.06095,1.061,70600000.0
2009-12-07 14:29:00,1.061,1.06115,1.06095,1.06095,87700000.0
2009-12-07 14:30:00,1.06095,1.06095,1.06055,1.06065,241900000.0
2009-12-07 14:31:00,1.06065,1.06075,1.0602,1.0603,146700000.0
2009-12-07 14:32:00,1.06035,1.0604,1.06,1.06005,230100000.0
2009-12-07 14:33:00,1.06005,1.06025,1.06005,1.06015,94400000.0
2009-12-07 14:34:00,1.06015,1.06025,1.06015,1.06025,51100000.0
2009-12-07 14:35:00,1.06025,1.0603,1.0601,1.06025,83000000.0
2009-12-07 14:36:00,1.06025,1.06035,1.05995,1.05995,172299999.0
2009-12-07 14:37:00,1.05995,1.06,1.0595,1.0595,289500000.0
2009-12-07 14:38:00,1.0595,1.0596,1.05945,1.0595,98200000.0
2009-12-07 14:39:00,1.0596,1.0596,1.05935,1.05935,100600000.0
2009-12-07 14:40:00,1.05935,1.0594,1.0593,1.05935,100300000.0
2009-12-07 14:41:00,1.05935,1.0595,1.0593,1.0595,115700000.0
2009-12-07 14:42:00,1.05945,1.0595,1.059,1.05905,63400000.0
2009-12-07 14:43:00,1.05905,1.0595,1.05905,1.05935,99300000.0
2009-12-07 14:44:00,1.05935,1.05945,1.05925,1.05935,82200000.0
2009-12-07 14:45:00,1.05935,1.05955,1.05915,1.0592,123700000.0
2009-12-07 14:46:00,1.0592,1.0593,1.05905,1.05905,210100000.0
2009-12-07 14:47:00,1.05905,1.05905,1.05885,1.05885,300200000.0
2009-12-07 14:48:00,1.05885,1.05885,1.0585,1.0585,270100000.0
2009-12-07 14:49:00,1.0585,1.0585,1.05815,1.05845,439800001.0
2009-12-07 14:50:00,1.05845,1.05885,1.05845,1.0588,242499999.0
2009-12-07 14:51:00,1.05885,1.05895,1.0587,1.05885,305600000.0
2009-12-07 14:52:00,1.05885,1.05895,1.0588,1.0589,92700000.0
2009-12-07 14:53:00,1.05885,1.05885,1.0587,1.05875,97899999.0
2009-12-07 14:54:00,1.05875,1.05885,1.05865,1.0587,169000000.0
2009-12-07 14:55:00,1.0587,1.0588,1.0584,1.05865,217200001.0
2009-12-07 14:56:00,1.05865,1.05885,1.05865,1.0588,284100000.0
2009-12-07 14:57:00,1.0588,1.05895,1.0588,1.0588,83900000.0
2009-12-07 14:58:00,1.0588,1.0591,1.0588,1.0591,234999999.0
2009-12-07 14:59:00,1.0591,1.05915,1.05905,1.05915,83800000.0
2009-12-07 15:00:00,1.05915,1.0594,1.0589,1.0589,278000000.0
2009-12-07 15:01:00,1.05895,1.05935,1.0589,1.0592,141900000.0
2009-12-07 15:02:00,1.0592,1.0592,1.0591,1.0591,195300000.0
2009-12-07 15:03:00,1.05915,1.05915,1.059,1.059,150500000.0
2009-12-07 15:04:00,1.059,1.0591,1.059,1.0591,50900000.0
2009-12-07 15:05:00,1.0591,1.05945,1.0591,1.05935,112200000.0
2009-12-07 15:06:00,1.05945,1.05965,1.05935,1.05965,167800000.0
2009-12-07 15:07:00,1.05965,1.05965,1.0593,1.05935,113600000.0
2009-12-07 15:08:00,1.05935,1.05935,1.059,1.0591,221800000.0
2009-12-07 15:09:00,1.0591,1.05935,1.0591,1.05935,66800000.0
2009-12-07 15:10:00,1.05935,1.05965,1.05935,1.05955,359700000.0
2009-12-07 15:11:00,1.05955,1.05955,1.0593,1.05935,537800000.0
2009-12-07 15:12:00,1.0593,1.0593,1.05905,1.0591,616100007.0
2009-12-07 15:13:00,1.0591,1.05925,1.0591,1.05925,165900000.0
2009-12-07 15:14:00,1.0592,1.05935,1.05905,1.05915,160599999.0
2009-12-07 15:15:00,1.0591,1.0592,1.0591,1.0591,213000000.0
2009-12-07 15:16:00,1.0591,1.05935,1.0591,1.0591,153300000.0
2009-12-07 15:17:00,1.0591,1.0592,1.05905,1.0591,313900000.0
2009-12-07 15:18:00,1.0591,1.0591,1.05905,1.05905,192800000.0
2009-12-07 15:19:00,1.05905,1.05905,1.0588,1.0589,363699999.0
2009-12-07 15:20:00,1.0589,1.059,1.05885,1.05895,570599999.0
2009-12-07 15:21:00,1.05895,1.0592,1.05895,1.0592,440300000.0
2009-12-07 15:22:00,1.0592,1.05935,1.05875,1.05875,758799999.0
2009-12-07 15:23:00,1.05875,1.0588,1.05865,1.0587,430400000.0
2009-12-07 15:24:00,1.05875,1.05875,1.0584,1.0585,383200000.0
2009-12-07 15:25:00,1.05855,1.0586,1.05825,1.05845,224900000.0
2009-12-07 15:26:00,1.05845,1.05855,1.05845,1.0585,63700000.0
2009-12-07 15:27:00,1.05855,1.05855,1.0584,1.0584,103300000.0
2009-12-07 15:28:00,1.0584,1.05845,1.05835,1.05835,72600000.0
2009-12-07 15:29:00,1.05835,1.0585,1.05835,1.0585,77800000.0
2009-12-07 15:30:00,1.0584,1.0584,1.0571,1.05715,291400000.0
2009-12-07 15:31:00,1.0571,1.0573,1.05705,1.05725,567100001.0
2009-12-07 15:32:00,1.05725,1.05735,1.0571,1.0573,520600001.0
2009-12-07 15:33:00,1.05725,1.05755,1.0572,1.05735,286500001.0
2009-12-07 15:34:00,1.0574,1.05755,1.05715,1.0572,817400000.0
2009-12-07 15:35:00,1.0572,1.05755,1.05715,1.0573,1254699994.0
2009-12-07 15:36:00,1.0573,1.0575,1.0569,1.05715,599800001.0
2009-12-07 15:37:00,1.05715,1.05725,1.05645,1.0565,949800005.0
2009-12-07 15:38:00,1.0565,1.05655,1.05585,1.05585,241700001.0
2009-12-07 15:39:00,1.05585,1.05605,1.0558,1.056,106900000.0
2009-12-07 15:40:00,1.056,1.0562,1.05575,1.0562,377600000.0
2009-12-07 15:41:00,1.05625,1.05635,1.0559,1.056,787800002.0
2009-12-07 15:42:00,1.05605,1.05605,1.05585,1.05585,458500007.0
2009-12-07 15:43:00,1.05595,1.05615,1.0559,1.05605,302200000.0
2009-12-07 15:44:00,1.05605,1.05615,1.0549,1.0549,574999999.0
2009-12-07 15:45:00,1.0548,1.05485,1.0545,1.05475,300900000.0
2009-12-07 15:46:00,1.0548,1.0554,1.05475,1.05535,68600000.0
2009-12-07 15:47:00,1.05535,1.0558,1.05465,1.05475,260800000.0
2009-12-07 15:48:00,1.0547,1.05475,1.05385,1.0539,612800001.0
2009-12-07 15:49:00,1.05395,1.0544,1.05385,1.054,393500000.0
2009-12-07 15:50:00,1.054,1.054,1.05375,1.05375,252300000.0
2009-12-07 15:51:00,1.05375,1.0538,1.0535,1.0537,226300000.0
2009-12-07 15:52:00,1.0537,1.05435,1.05365,1.0542,716900000.0
2009-12-07 15:53:00,1.0542,1.0546,1.0542,1.05445,282800000.0
2009-12-07 15:54:00,1.05445,1.05515,1.05445,1.0551,679899998.0
2009-12-07 15:55:00,1.0551,1.0552,1.0547,1.05505,334500000.0
2009-12-07 15:56:00,1.05505,1.05525,1.05495,1.05505,212700000.0
2009-12-07 15:57:00,1.05505,1.05515,1.0547,1.0551,635200003.0
2009-12-07 15:58:00,1.0551,1.0552,1.05465,1.0548,641799999.0
2009-12-07 15:59:00,1.05475,1.05565,1.05475,1.0555,366400000.0
2009-12-07 16:00:00,1.0555,1.0556,1.055,1.0551,336000000.0
2009-12-07 16:01:00,1.0551,1.05545,1.0551,1.05525,112100000.0
2009-12-07 16:02:00,1.05525,1.05565,1.0548,1.05505,184400000.0
2009-12-07 16:03:00,1.05505,1.0555,1.05505,1.05535,625100000.0
2009-12-07 16:04:00,1.05545,1.0556,1.05535,1.05545,320900000.0
2009-12-07 16:05:00,1.05545,1.05585,1.05535,1.05535,396200000.0
2009-12-07 16:06:00,1.05535,1.05555,1.0552,1.05545,422200000.0
2009-12-07 16:07:00,1.0555,1.05555,1.05535,1.0554,416900000.0
2009-12-07 16:08:00,1.0554,1.0561,1.0554,1.056,519699999.0
2009-12-07 16:09:00,1.05595,1.0562,1.05585,1.05605,797299998.0
2009-12-07 16:10:00,1.05605,1.05605,1.05515,1.0552,641000002.0
2009-12-07 16:11:00,1.0552,1.05545,1.05505,1.05515,687099995.0
2009-12-07 16:12:00,1.05505,1.0551,1.05475,1.05485,518600000.0
2009-12-07 16:13:00,1.05485,1.0554,1.05475,1.05525,262000001.0
2009-12-07 16:14:00,1.05525,1.0555,1.05515,1.0555,540799998.0
2009-12-07 16:15:00,1.0555,1.05575,1.05545,1.0557,201300000.0
2009-12-07 16:16:00,1.0557,1.05575,1.0547,1.05485,483500001.0
2009-12-07 16:17:00,1.05475,1.05515,1.05475,1.0549,625600001.0
2009-12-07 16:18:00,1.05495,1.05515,1.05475,1.0548,438400000.0
2009-12-07 16:19:00,1.0548,1.05505,1.05465,1.0549,443800000.0
2009-12-07 16:20:00,1.0549,1.05535,1.05485,1.05515,486599997.0
2009-12-07 16:21:00,1.0552,1.05555,1.0551,1.05545,274800001.0
2009-12-07 16:22:00,1.05545,1.05585,1.0554,1.05575,251700000.0
2009-12-07 16:23:00,1.05575,1.0559,1.05545,1.05555,364999999.0
2009-12-07 16:24:00,1.05555,1.056,1.05555,1.05595,340500000.0
2009-12-07 16:25:00,1.05595,1.0567,1.05595,1.05655,563099999.0
2009-12-07 16:26:00,1.05655,1.05695,1.05625,1.05695,509500000.0
2009-12-07 16:27:00,1.05695,1.05695,1.0564,1.05645,260200001.0
2009-12-07 16:28:00,1.05655,1.05655,1.0562,1.05655,403099999.0
2009-12-07 16:29:00,1.05655,1.0569,1.0562,1.05635,238200000.0
2009-12-07 16:30:00,1.05635,1.05665,1.0562,1.05655,343800000.0
2009-12-07 16:31:00,1.05655,1.05665,1.05605,1.0563,627599999.0
2009-12-07 16:32:00,1.0563,1.05635,1.05535,1.05535,829000000.0
2009-12-07 16:33:00,1.0554,1.05575,1.0551,1.0551,415100000.0
2009-12-07 16:34:00,1.0551,1.0551,1.05465,1.0548,781700002.0
2009-12-07 16:35:00,1.0548,1.0554,1.05465,1.05505,528100000.0
2009-12-07 16:36:00,1.05505,1.0551,1.05475,1.0551,195400000.0
2009-12-07 16:37:00,1.055,1.05515,1.05465,1.055,740300001.0
2009-12-07 16:38:00,1.0551,1.05565,1.05495,1.0556,456500001.0
2009-12-07 16:39:00,1.0556,1.0557,1.05505,1.05525,192900000.0
2009-12-07 16:40:00,1.05525,1.0555,1.05495,1.05495,368900000.0
2009-12-07 16:41:00,1.05495,1.05565,1.05495,1.0556,694699999.0
2009-12-07 16:42:00,1.0556,1.05575,1.05475,1.055,703300000.0
2009-12-07 16:43:00,1.055,1.05575,1.055,1.0557,334300001.0
2009-12-07 16:44:00,1.0555,1.05555,1.05475,1.05475,672300001.0
2009-12-07 16:45:00,1.05475,1.05495,1.0546,1.0546,1154700005.0
2009-12-07 16:46:00,1.0546,1.0549,1.0546,1.0546,775900003.0
2009-12-07 16:47:00,1.0546,1.055,1.0545,1.055,769300001.0
2009-12-07 16:48:00,1.055,1.0551,1.05475,1.0551,532300000.0
2009-12-07 16:49:00,1.05505,1.05505,1.0545,1.0546,629899994.0
2009-12-07 16:50:00,1.05455,1.0551,1.0545,1.05485,743900003.0
2009-12-07 16:51:00,1.05485,1.05505,1.0545,1.05495,343100000.0
2009-12-07 16:52:00,1.055,1.05515,1.05475,1.05485,806599998.0
2009-12-07 16:53:00,1.05485,1.05515,1.0546,1.05505,422700000.0
2009-12-07 16:54:00,1.05505,1.05525,1.0548,1.0548,212100000.0
2009-12-07 16:55:00,1.05485,1.05485,1.05455,1.05475,396700000.0
2009-12-07 16:56:00,1.05485,1.05505,1.0546,1.05475,613000000.0
2009-12-07 16:57:00,1.05475,1.05495,1.0546,1.05485,768700001.0
2009-12-07 16:58:00,1.05485,1.05505,1.05485,1.05485,897300000.0
2009-12-07 16:59:00,1.05485,1.05515,1.0546,1.05495,829000000.0
2009-12-07 17:00:00,1.0549,1.05505,1.0546,1.0546,573800000.0
2009-12-07 17:01:00,1.05465,1.055,1.0545,1.05495,649500001.0
2009-12-07 17:02:00,1.055,1.0554,1.05465,1.05535,438700000.0
2009-12-07 17:03:00,1.0554,1.0559,1.0553,1.05585,712500001.0
2009-12-07 17:04:00,1.05585,1.05635,1.05575,1.0559,565300004.0
2009-12-07 17:05:00,1.05595,1.0562,1.0558,1.05615,930699998.0
2009-12-07 17:06:00,1.0561,1.0564,1.0558,1.05595,994800007.0
2009-12-07 17:07:00,1.05595,1.05595,1.0553,1.05565,598000001.0
2009-12-07 17:08:00,1.0556,1.05565,1.0553,1.0555,747400000.0
2009-12-07 17:09:00,1.0555,1.05615,1.05545,1.0559,581000000.0
2009-12-07 17:10:00,1.05595,1.05595,1.05535,1.05545,433600000.0
2009-12-07 17:11:00,1.05545,1.056,1.0554,1.05565,677399999.0
2009-12-07 17:12:00,1.05565,1.05565,1.05515,1.05535,339200000.0
2009-12-07 17:13:00,1.05535,1.05565,1.05505,1.0554,654700000.0
2009-12-07 17:14:00,1.0554,1.0554,1.0549,1.05535,542099999.0
2009-12-07 17:15:00,1.05535,1.05565,1.05515,1.05565,495999999.0
2009-12-07 17:16:00,1.05565,1.05595,1.05565,1.05575,201100000.0
2009-12-07 17:17:00,1.05575,1.05585,1.05545,1.05565,247500000.0
2009-12-07 17:18:00,1.05565,1.05575,1.0554,1.0554,257100000.0
2009-12-07 17:19:00,1.0554,1.05545,1.05455,1.05455,571000001.0
2009-12-07 17:20:00,1.05455,1.0548,1.05455,1.05465,472200000.0
2009-12-07 17:21:00,1.0546,1.05485,1.0546,1.0547,332100000.0
2009-12-07 17:22:00,1.05475,1.0553,1.05475,1.05515,540900001.0
2009-12-07 17:23:00,1.05515,1.0554,1.055,1.05515,565100000.0
2009-12-07 17:24:00,1.05515,1.05525,1.0547,1.0547,745800000.0
2009-12-07 17:25:00,1.0547,1.0548,1.0545,1.05455,792899992.0
2009-12-07 17:26:00,1.05455,1.05465,1.05395,1.0541,781300006.0
2009-12-07 17:27:00,1.0541,1.0543,1.054,1.0541,209100000.0
2009-12-07 17:28:00,1.0541,1.0542,1.0539,1.0539,573900000.0
2009-12-07 17:29:00,1.0538,1.0538,1.0532,1.0532,698500000.0
2009-12-07 17:30:00,1.05315,1.05325,1.0527,1.0528,554700000.0
2009-12-07 17:31:00,1.0528,1.0532,1.05275,1.0531,741700000.0
2009-12-07 17:32:00,1.0531,1.0532,1.05295,1.0532,536400002.0
2009-12-07 17:33:00,1.0532,1.0534,1.05295,1.05295,310300000.0
2009-12-07 17:34:00,1.053,1.05305,1.0525,1.0526,780100000.0
2009-12-07 17:35:00,1.0526,1.05265,1.05205,1.05215,814699999.0
2009-12-07 17:36:00,1.05215,1.0522,1.0514,1.05195,1274999999.0
2009-12-07 17:37:00,1.052,1.05235,1.0517,1.05175,1101900002.0
2009-12-07 17:38:00,1.05175,1.05185,1.0517,1.05175,574699999.0
2009-12-07 17:39:00,1.05175,1.0526,1.0517,1.0526,198200000.0
2009-12-07 17:40:00,1.0526,1.0527,1.05215,1.05225,357800000.0
2009-12-07 17:41:00,1.05225,1.0526,1.05225,1.0526,158400000.0
2009-12-07 17:42:00,1.0526,1.05305,1.05255,1.05305,132600000.0
2009-12-07 17:43:00,1.05305,1.0532,1.0528,1.05285,201000000.0
2009-12-07 17:44:00,1.05285,1.05305,1.05265,1.0527,389500000.0
2009-12-07 17:45:00,1.0527,1.0528,1.05255,1.05275,698500000.0
2009-12-07 17:46:00,1.05275,1.05285,1.05255,1.05285,409200000.0
2009-12-07 17:47:00,1.05285,1.05305,1.0523,1.05235,601700000.0
2009-12-07 17:48:00,1.05235,1.0527,1.0523,1.0526,439700000.0
2009-12-07 17:49:00,1.0526,1.05295,1.05235,1.0529,493700000.0
2009-12-07 17:50:00,1.0529,1.05295,1.0523,1.0524,567400000.0
2009-12-07 17:51:00,1.05255,1.0527,1.05225,1.0524,434100000.0
2009-12-07 17:52:00,1.0524,1.05255,1.0522,1.05225,623300000.0
2009-12-07 17:53:00,1.05225,1.0525,1.05225,1.05225,537200000.0
2009-12-07 17:54:00,1.05225,1.05225,1.05175,1.05195,623999998.0
2009-12-07 17:55:00,1.052,1.0521,1.0519,1.0521,283800001.0
2009-12-07 17:56:00,1.05215,1.05225,1.0517,1.0517,248499999.0
2009-12-07 17:57:00,1.05165,1.05175,1.0514,1.05145,543500000.0
2009-12-07 17:58:00,1.0514,1.05145,1.0512,1.05125,619600001.0
2009-12-07 17:59:00,1.05125,1.0514,1.05075,1.0508,702600000.0
2009-12-07 18:00:00,1.0509,1.05185,1.0508,1.05185,470099999.0
2009-12-07 18:01:00,1.05185,1.05185,1.05155,1.05165,261100000.0
2009-12-07 18:02:00,1.05165,1.0519,1.05165,1.05185,147400000.0
2009-12-07 18:03:00,1.05185,1.052,1.05175,1.052,203700000.0
2009-12-07 18:04:00,1.05205,1.05235,1.05205,1.05215,268300000.0
2009-12-07 18:05:00,1.0521,1.0523,1.0519,1.0519,588700000.0
2009-12-07 18:06:00,1.05195,1.05205,1.05155,1.05165,200300000.0
2009-12-07 18:07:00,1.0517,1.05175,1.05145,1.05155,122800000.0
2009-12-07 18:08:00,1.05155,1.05165,1.0511,1.05125,535199999.0
2009-12-07 18:09:00,1.05125,1.0514,1.05105,1.0512,175800000.0
2009-12-07 18:10:00,1.0512,1.05135,1.05115,1.0513,213500000.0
2009-12-07 18:11:00,1.0513,1.0514,1.05115,1.0513,185400000.0
2009-12-07 18:12:00,1.0513,1.0515,1.0512,1.05145,96400000.0
2009-12-07 18:13:00,1.05145,1.05155,1.05115,1.0513,147100001.0
2009-12-07 18:14:00,1.0513,1.05165,1.0513,1.05165,267600000.0
2009-12-07 18:15:00,1.05165,1.05175,1.05125,1.05145,505500000.0
2009-12-07 18:16:00,1.05145,1.0521,1.05145,1.0516,827400003.0
2009-12-07 18:17:00,1.0516,1.05175,1.0514,1.0517,533700000.0
2009-12-07 18:18:00,1.0517,1.05185,1.05155,1.0516,408300001.0
2009-12-07 18:19:00,1.05165,1.05185,1.05155,1.05155,502900000.0
2009-12-07 18:20:00,1.05155,1.05165,1.05145,1.0515,775100000.0
2009-12-07 18:21:00,1.0515,1.0519,1.0515,1.05185,498099995.0
2009-12-07 18:22:00,1.05185,1.05205,1.05165,1.05195,730900000.0
2009-12-07 18:23:00,1.05195,1.05205,1.0517,1.05185,612399999.0
2009-12-07 18:24:00,1.05195,1.052,1.0516,1.05185,619599998.0
2009-12-07 18:25:00,1.05185,1.05205,1.05185,1.05195,464200001.0
2009-12-07 18:26:00,1.05195,1.0521,1.05185,1.052,219000001.0
2009-12-07 18:27:00,1.0521,1.0522,1.0516,1.052,508800000.0
2009-12-07 18:28:00,1.05195,1.05195,1.0517,1.05175,607800003.0
2009-12-07 18:29:00,1.05175,1.052,1.0517,1.05195,623299996.0
2009-12-07 18:30:00,1.05195,1.05205,1.05175,1.05175,271599999.0
2009-12-07 18:31:00,1.05175,1.0519,1.05165,1.05165,762799998.0
2009-12-07 18:32:00,1.0517,1.05195,1.0516,1.0516,563100001.0
2009-12-07 18:33:00,1.0516,1.0516,1.05115,1.0512,175400001.0
2009-12-07 18:34:00,1.0512,1.05155,1.0512,1.05155,183500000.0
2009-12-07 18:35:00,1.05155,1.05155,1.05115,1.05125,400400000.0
2009-12-07 18:36:00,1.05125,1.05155,1.05125,1.0515,183600000.0
2009-12-07 18:37:00,1.05165,1.05165,1.0511,1.0511,220500000.0
2009-12-07 18:38:00,1.0511,1.0519,1.0511,1.0519,604799997.0
2009-12-07 18:39:00,1.0519,1.05205,1.0516,1.0519,365599997.0
2009-12-07 18:40:00,1.05185,1.0523,1.05185,1.05225,487999998.0
2009-12-07 18:41:00,1.05225,1.0524,1.05205,1.05205,263200000.0
2009-12-07 18:42:00,1.0521,1.0523,1.0521,1.0523,307800000.0
2009-12-07 18:43:00,1.0523,1.0523,1.05205,1.05215,261200000.0
2009-12-07 18:44:00,1.0521,1.05245,1.0521,1.05235,412200000.0
2009-12-07 18:45:00,1.05235,1.05235,1.05205,1.05205,407300000.0
2009-12-07 18:46:00,1.052,1.05205,1.05155,1.05155,353600000.0
2009-12-07 18:47:00,1.05155,1.0516,1.0513,1.05135,212100000.0
2009-12-07 18:48:00,1.05135,1.0514,1.05135,1.0514,147400000.0
2009-12-07 18:49:00,1.0514,1.05155,1.0512,1.0512,235000000.0
2009-12-07 18:50:00,1.05115,1.05115,1.05105,1.05105,223800000.0
2009-12-07 18:51:00,1.0511,1.05125,1.05095,1.051,444400000.0
2009-12-07 18:52:00,1.051,1.05115,1.05095,1.0511,265600000.0
2009-12-07 18:53:00,1.0511,1.05125,1.0508,1.05115,806399998.0
2009-12-07 18:54:00,1.05115,1.0513,1.05105,1.0512,399700000.0
2009-12-07 18:55:00,1.0512,1.05145,1.05085,1.05105,485300002.0
2009-12-07 18:56:00,1.05105,1.0512,1.05095,1.0512,288900000.0
2009-12-07 18:57:00,1.0512,1.0517,1.0512,1.0515,317600000.0
2009-12-07 18:58:00,1.0515,1.05165,1.05145,1.05145,292600000.0
2009-12-07 18:59:00,1.05145,1.05145,1.0508,1.0508,181400000.0
2009-12-07 19:00:00,1.0508,1.0513,1.0508,1.05125,136100000.0
2009-12-07 19:01:00,1.05125,1.0514,1.0511,1.0514,100200000.0
2009-12-07 19:02:00,1.0514,1.0516,1.05135,1.05145,84800000.0
2009-12-07 19:03:00,1.05145,1.05175,1.05145,1.05175,189300000.0
2009-12-07 19:04:00,1.05175,1.05175,1.0514,1.0517,163700000.0
2009-12-07 19:05:00,1.05175,1.052,1.05145,1.05155,427000000.0
2009-12-07 19:06:00,1.0515,1.0518,1.0515,1.05165,437600000.0
2009-12-07 19:07:00,1.05165,1.05165,1.05135,1.05135,483400000.0
2009-12-07 19:08:00,1.05135,1.05145,1.05125,1.05145,376300002.0
2009-12-07 19:09:00,1.05145,1.05175,1.05125,1.05165,475400000.0
2009-12-07 19:10:00,1.05165,1.0519,1.05165,1.0517,128000000.0
2009-12-07 19:11:00,1.0517,1.052,1.0517,1.0519,209000000.0
2009-12-07 19:12:00,1.052,1.052,1.05155,1.05175,172300000.0
2009-12-07 19:13:00,1.0518,1.052,1.0517,1.05185,216400000.0
2009-12-07 19:14:00,1.05185,1.05195,1.0518,1.05185,238400000.0
2009-12-07 19:15:00,1.05185,1.0522,1.05185,1.0521,225900000.0
2009-12-07 19:16:00,1.0521,1.05225,1.05205,1.0522,115700000.0
2009-12-07 19:17:00,1.0522,1.05225,1.0521,1.0522,289000000.0
2009-12-07 19:18:00,1.0522,1.05255,1.05215,1.05255,369000001.0
2009-12-07 19:19:00,1.05255,1.05255,1.0523,1.05245,256400000.0
2009-12-07 19:20:00,1.05245,1.05255,1.05225,1.05225,222300000.0
2009-12-07 19:21:00,1.05225,1.0528,1.05225,1.0527,183600000.0
2009-12-07 19:22:00,1.05265,1.05265,1.0524,1.0525,133999999.0
2009-12-07 19:23:00,1.05255,1.05265,1.0524,1.05255,380700000.0
2009-12-07 19:24:00,1.05255,1.05265,1.05235,1.05235,57400000.0
2009-12-07 19:25:00,1.05235,1.0531,1.0523,1.053,93000000.0
2009-12-07 19:26:00,1.053,1.053,1.05275,1.05275,198400000.0
2009-12-07 19:27:00,1.0528,1.0528,1.05255,1.0526,311800000.0
2009-12-07 19:28:00,1.0526,1.0526,1.05245,1.05255,306400000.0
2009-12-07 19:29:00,1.05255,1.05265,1.05255,1.0526,214299999.0
2009-12-07 19:30:00,1.0526,1.05265,1.05245,1.0525,156100000.0
2009-12-07 19:31:00,1.0526,1.05275,1.0526,1.05265,187800000.0
2009-12-07 19:32:00,1.05265,1.0529,1.05265,1.05285,246400000.0
2009-12-07 19:33:00,1.05285,1.05305,1.05235,1.0524,551699998.0
2009-12-07 19:34:00,1.0525,1.0528,1.0516,1.0516,528500000.0
2009-12-07 19:35:00,1.0516,1.052,1.0513,1.05185,420400000.0
2009-12-07 19:36:00,1.0518,1.0518,1.0504,1.0505,641600000.0
2009-12-07 19:37:00,1.0505,1.0512,1.05035,1.0512,809100000.0
2009-12-07 19:38:00,1.0512,1.05235,1.0511,1.05235,552600001.0
2009-12-07 19:39:00,1.05235,1.0527,1.05175,1.05175,619900001.0
2009-12-07 19:40:00,1.0518,1.05225,1.0513,1.0517,815600000.0
2009-12-07 19:41:00,1.05175,1.0519,1.0509,1.0509,730300000.0
2009-12-07 19:42:00,1.0509,1.05125,1.05055,1.051,400000000.0
2009-12-07 19:43:00,1.051,1.05105,1.05075,1.05075,66430000.0
2009-12-07 19:44:00,1.05075,1.051,1.05065,1.05075,376500000.0
2009-12-07 19:45:00,1.05075,1.0512,1.049,1.049,730700000.0
2009-12-07 19:46:00,1.04905,1.0493,1.04865,1.0487,876900001.0
2009-12-07 19:47:00,1.04875,1.04955,1.0486,1.0495,746699998.0
2009-12-07 19:48:00,1.04955,1.04955,1.0482,1.0486,670300001.0
2009-12-07 19:49:00,1.0486,1.04945,1.04855,1.04935,332900000.0
2009-12-07 19:50:00,1.0493,1.0501,1.0492,1.0501,426000000.0
2009-12-07 19:51:00,1.0501,1.0502,1.04995,1.04995,417000000.0
2009-12-07 19:52:00,1.04995,1.04995,1.04895,1.0491,499500000.0
2009-12-07 19:53:00,1.0491,1.04955,1.049,1.04915,271200000.0
2009-12-07 19:54:00,1.04915,1.0498,1.04915,1.04975,320900000.0
2009-12-07 19:55:00,1.04975,1.05005,1.0496,1.05005,417600000.0
2009-12-07 19:56:00,1.05005,1.05005,1.0496,1.04975,260100000.0
2009-12-07 19:57:00,1.04975,1.05,1.0497,1.0499,337400000.0
2009-12-07 19:58:00,1.04985,1.0507,1.0498,1.05065,261100000.0
2009-12-07 19:59:00,1.05065,1.05065,1.0496,1.04985,364400000.0
2009-12-07 20:00:00,1.04985,1.04985,1.04915,1.0492,303600000.0
2009-12-07 20:01:00,1.0492,1.0492,1.04895,1.04895,294400000.0
2009-12-07 20:02:00,1.04895,1.0491,1.04875,1.0489,394000000.0
2009-12-07 20:03:00,1.0489,1.04895,1.0487,1.04885,274700002.0
2009-12-07 20:04:00,1.04885,1.04935,1.04885,1.04935,407500000.0
2009-12-07 20:05:00,1.04945,1.0496,1.0493,1.0493,189900000.0
2009-12-07 20:06:00,1.04935,1.0496,1.04925,1.04925,151600000.0
2009-12-07 20:07:00,1.04925,1.0494,1.0492,1.04935,95800000.0
2009-12-07 20:08:00,1.04935,1.04945,1.04925,1.04925,178700000.0
2009-12-07 20:09:00,1.0493,1.0493,1.04925,1.0493,34300000.0
2009-12-07 20:10:00,1.0493,1.04935,1.04925,1.04925,62700000.0
2009-12-07 20:11:00,1.04925,1.05005,1.04925,1.0497,223000000.0
2009-12-07 20:12:00,1.04975,1.0498,1.04925,1.0497,251200000.0
2009-12-07 20:13:00,1.04975,1.04995,1.0497,1.0498,89800000.0
2009-12-07 20:14:00,1.0498,1.0498,1.04915,1.04935,299800000.0
2009-12-07 20:15:00,1.0494,1.04945,1.0491,1.0493,656199999.0
2009-12-07 20:16:00,1.0493,1.0493,1.0487,1.0487,417600002.0
2009-12-07 20:17:00,1.0487,1.0489,1.0487,1.0488,171000000.0
2009-12-07 20:18:00,1.04885,1.04885,1.04855,1.0487,384900000.0
2009-12-07 20:19:00,1.0487,1.0493,1.0487,1.0493,302900000.0
2009-12-07 20:20:00,1.0493,1.0493,1.04885,1.04885,648800000.0
2009-12-07 20:21:00,1.04885,1.04925,1.04875,1.04915,257000000.0
2009-12-07 20:22:00,1.04915,1.04915,1.04845,1.04865,385200000.0
2009-12-07 20:23:00,1.04865,1.049,1.04855,1.04885,348000001.0
2009-12-07 20:24:00,1.04885,1.04895,1.0485,1.04865,452500000.0
2009-12-07 20:25:00,1.0487,1.04885,1.0486,1.04865,298800000.0
2009-12-07 20:26:00,1.0487,1.0487,1.04855,1.0486,171900000.0
2009-12-07 20:27:00,1.04865,1.0488,1.04855,1.04875,327400001.0
2009-12-07 20:28:00,1.04875,1.04895,1.04865,1.0488,798899998.0
2009-12-07 20:29:00,1.04885,1.04935,1.04875,1.04915,514300000.0
2009-12-07 20:30:00,1.0491,1.04965,1.0491,1.04965,307400003.0
2009-12-07 20:31:00,1.04945,1.05015,1.04945,1.05015,577800000.0
2009-12-07 20:32:00,1.05015,1.05035,1.04995,1.0502,767399996.0
2009-12-07 20:33:00,1.0502,1.05035,1.05,1.05025,108499999.0
2009-12-07 20:34:00,1.05025,1.05055,1.0502,1.0505,310399997.0
2009-12-07 20:35:00,1.0505,1.0505,1.05025,1.0504,400100000.0
2009-12-07 20:36:00,1.0504,1.0504,1.04975,1.04995,471199999.0
2009-12-07 20:37:00,1.0499,1.0501,1.0498,1.0499,293500001.0
2009-12-07 20:38:00,1.0499,1.04995,1.04965,1.0498,438800001.0
2009-12-07 20:39:00,1.0498,1.0498,1.04975,1.04975,154300000.0
2009-12-07 20:40:00,1.04975,1.04975,1.04975,1.04975,90000000.0
2009-12-07 20:41:00,1.04975,1.04975,1.0496,1.0496,180400000.0
2009-12-07 20:42:00,1.0496,1.04965,1.04945,1.04945,124600000.0
2009-12-07 20:43:00,1.04945,1.0495,1.04945,1.04945,195700000.0
2009-12-07 20:44:00,1.04945,1.04955,1.04945,1.0495,178700000.0
2009-12-07 20:45:00,1.04955,1.0496,1.0494,1.0495,242600000.0
2009-12-07 20:46:00,1.0495,1.0496,1.0495,1.0496,187500000.0
2009-12-07 20:47:00,1.0496,1.04965,1.0494,1.04945,176300000.0
2009-12-07 20:48:00,1.0495,1.0499,1.0495,1.0499,290900001.0
2009-12-07 20:49:00,1.04995,1.05035,1.04995,1.0503,272400000.0
2009-12-07 20:50:00,1.0503,1.05055,1.05025,1.05055,371500000.0
2009-12-07 20:51:00,1.05055,1.05055,1.0504,1.05045,402000001.0
2009-12-07 20:52:00,1.05045,1.05045,1.0502,1.05045,346800000.0
2009-12-07 20:53:00,1.05045,1.05065,1.05035,1.0506,188500000.0
2009-12-07 20:54:00,1.0506,1.0506,1.05035,1.0505,229100001.0
2009-12-07 20:55:00,1.0505,1.0509,1.0505,1.05065,232100000.0
2009-12-07 20:56:00,1.0507,1.0509,1.0504,1.0504,571800000.0
2009-12-07 20:57:00,1.0504,1.05055,1.0502,1.0505,238400000.0
2009-12-07 20:58:00,1.0505,1.0505,1.05025,1.0503,254100000.0
2009-12-07 20:59:00,1.05035,1.0507,1.05035,1.0507,235400000.0
2009-12-07 21:00:00,1.0507,1.05095,1.0507,1.05095,278300000.0
2009-12-07 21:01:00,1.05095,1.051,1.0509,1.051,85700000.0
2009-12-07 21:02:00,1.051,1.0512,1.05075,1.05075,432400000.0
2009-12-07 21:03:00,1.05075,1.05085,1.05075,1.0508,147200000.0
2009-12-07 21:04:00,1.0508,1.0508,1.0505,1.05055,172000005.0
2009-12-07 21:05:00,1.05055,1.0506,1.05045,1.05045,256699999.0
2009-12-07 21:06:00,1.05045,1.05065,1.0504,1.05065,283000002.0
2009-12-07 21:07:00,1.0506,1.0506,1.05015,1.05015,242000000.0
2009-12-07 21:08:00,1.05015,1.05035,1.0501,1.05015,99300000.0
2009-12-07 21:09:00,1.05015,1.05035,1.0501,1.05015,314900000.0
2009-12-07 21:10:00,1.05015,1.05035,1.05005,1.05035,238800000.0
2009-12-07 21:11:00,1.0503,1.0503,1.05005,1.0502,121100000.0
2009-12-07 21:12:00,1.05025,1.05055,1.05015,1.0503,119500000.0
2009-12-07 21:13:00,1.0504,1.05065,1.05035,1.0506,126800000.0
2009-12-07 21:14:00,1.05065,1.051,1.0506,1.05095,379900000.0
2009-12-07 21:15:00,1.0509,1.05095,1.05075,1.0508,75500000.0
2009-12-07 21:16:00,1.0508,1.0508,1.0505,1.0506,103500000.0
2009-12-07 21:17:00,1.0506,1.05115,1.0506,1.0511,178399999.0
2009-12-07 21:18:00,1.0511,1.0513,1.0511,1.0512,371900000.0
2009-12-07 21:19:00,1.0512,1.05135,1.0512,1.0513,144600000.0
2009-12-07 21:20:00,1.0514,1.0516,1.05125,1.0514,328100000.0
2009-12-07 21:21:00,1.0514,1.05175,1.0514,1.0517,292400000.0
2009-12-07 21:22:00,1.05175,1.0518,1.0513,1.05135,299200000.0
2009-12-07 21:23:00,1.05135,1.05145,1.05125,1.05145,319600000.0
2009-12-07 21:24:00,1.05135,1.0517,1.0513,1.05155,411500000.0
2009-12-07 21:25:00,1.05155,1.05175,1.05155,1.05165,520700001.0
2009-12-07 21:26:00,1.05165,1.05185,1.05165,1.05175,737699998.0
2009-12-07 21:27:00,1.05175,1.05185,1.05155,1.0516,308600000.0
2009-12-07 21:28:00,1.0516,1.05165,1.0514,1.05145,329500000.0
2009-12-07 21:29:00,1.05145,1.05145,1.0514,1.05145,161500000.0
2009-12-07 21:30:00,1.05155,1.05195,1.05155,1.05185,641800001.0
2009-12-07 21:31:00,1.0519,1.05195,1.0517,1.0517,106800000.0
2009-12-07 21:32:00,1.05175,1.05185,1.0516,1.05165,73000000.0
2009-12-07 21:33:00,1.05165,1.05165,1.05145,1.05145,59800000.0
2009-12-07 21:34:00,1.05145,1.0515,1.05145,1.0515,46500000.0
2009-12-07 21:35:00,1.05155,1.05205,1.05155,1.05205,268300000.0
2009-12-07 21:36:00,1.05205,1.05245,1.052,1.05235,229700000.0
2009-12-07 21:37:00,1.05235,1.05275,1.05235,1.0527,82500000.0
2009-12-07 21:38:00,1.0528,1.0529,1.05235,1.0525,199100000.0
2009-12-07 21:39:00,1.0525,1.0525,1.0523,1.0523,137000000.0
2009-12-07 21:40:00,1.05225,1.0526,1.0522,1.0526,94000000.0
2009-12-07 21:41:00,1.0526,1.05265,1.0523,1.05235,212000000.0
2009-12-07 21:42:00,1.0523,1.0526,1.0521,1.05245,288900000.0
2009-12-07 21:43:00,1.05245,1.05245,1.05235,1.05245,58600000.0
2009-12-07 21:44:00,1.05245,1.0531,1.05245,1.05295,272700001.0
2009-12-07 21:45:00,1.053,1.05335,1.053,1.0533,327300000.0
2009-12-07 21:46:00,1.0533,1.05345,1.053,1.05335,248400000.0
2009-12-07 21:47:00,1.05335,1.0534,1.05325,1.05325,114600000.0
2009-12-07 21:48:00,1.0533,1.05355,1.0533,1.0535,120300000.0
2009-12-07 21:49:00,1.05345,1.05355,1.0531,1.05315,176400000.0
2009-12-07 21:50:00,1.05315,1.05325,1.05315,1.05315,128400000.0
2009-12-07 21:51:00,1.0532,1.05345,1.0532,1.05325,162700000.0
2009-12-07 21:52:00,1.05325,1.05335,1.05325,1.05335,163400000.0
2009-12-07 21:53:00,1.05335,1.0535,1.05335,1.05335,52000000.0
2009-12-07 21:54:00,1.05335,1.05345,1.05305,1.0532,357699999.0
2009-12-07 21:55:00,1.0532,1.0534,1.0532,1.05325,302600000.0
2009-12-07 21:56:00,1.05325,1.05325,1.05305,1.05305,195000000.0
2009-12-07 21:57:00,1.05305,1.0533,1.05305,1.0533,243500000.0
2009-12-07 21:58:00,1.0533,1.0533,1.05315,1.05315,138200000.0
2009-12-07 21:59:00,1.0531,1.05315,1.0528,1.0528,184400000.0
2009-12-07 22:00:00,1.05275,1.05285,1.05235,1.05285,324800000.0
2009-12-07 22:01:00,1.05285,1.05295,1.05285,1.05295,227400000.0
2009-12-07 22:02:00,1.05295,1.05295,1.05285,1.0529,147600000.0
2009-12-07 22:03:00,1.05285,1.05295,1.05285,1.05285,267300000.0
2009-12-07 22:04:00,1.0529,1.05305,1.05285,1.05285,122500000.0
2009-12-07 22:05:00,1.05285,1.05285,1.0528,1.05285,562499999.0
2009-12-07 22:06:00,1.05285,1.05305,1.05285,1.05305,140900000.0
2009-12-07 22:07:00,1.05305,1.0531,1.05305,1.05305,193900000.0
2009-12-07 22:08:00,1.05305,1.05305,1.05295,1.05295,41600000.0
2009-12-07 22:09:00,1.05295,1.05295,1.0529,1.0529,92800000.0
2009-12-07 22:10:00,1.0529,1.0529,1.0527,1.0527,310200000.0
2009-12-07 22:11:00,1.0527,1.05275,1.05265,1.05275,90100000.0
2009-12-07 22:12:00,1.05275,1.05285,1.0527,1.0527,74700000.0
2009-12-07 22:13:00,1.0527,1.05295,1.0527,1.05295,140800000.0
2009-12-07 22:14:00,1.05285,1.05295,1.05285,1.05285,193500000.0
2009-12-07 22:15:00,1.05285,1.05295,1.0528,1.05285,225400000.0
2009-12-07 22:16:00,1.05285,1.05295,1.05275,1.0529,265599998.0
2009-12-07 22:17:00,1.0529,1.0529,1.05265,1.05285,160400000.0
2009-12-07 22:18:00,1.05285,1.05295,1.05285,1.05295,141800000.0
2009-12-07 22:19:00,1.05295,1.05305,1.05285,1.05305,212400000.0
2009-12-07 22:20:00,1.05305,1.05315,1.053,1.05315,75600000.0
2009-12-07 22:21:00,1.05315,1.05315,1.05295,1.053,21800000.0
2009-12-07 22:22:00,1.053,1.053,1.053,1.053,35200000.0
2009-12-07 22:23:00,1.053,1.05305,1.05295,1.053,105000000.0
2009-12-07 22:24:00,1.053,1.0534,1.053,1.0534,159000000.0
2009-12-07 22:25:00,1.0534,1.05365,1.0534,1.05345,194600000.0
2009-12-07 22:26:00,1.0535,1.0535,1.05335,1.05335,59400000.0
2009-12-07 22:27:00,1.05335,1.0534,1.05325,1.05335,52900000.0
2009-12-07 22:28:00,1.05335,1.05335,1.0532,1.05325,123000000.0
2009-12-07 22:29:00,1.05325,1.05325,1.0532,1.05325,97500000.0
2009-12-07 22:30:00,1.05325,1.05325,1.05305,1.05305,205099998.0
2009-12-07 22:31:00,1.05305,1.05315,1.05305,1.05305,251200000.0
2009-12-07 22:32:00,1.05305,1.05305,1.05285,1.05285,183900000.0
2009-12-07 22:33:00,1.0528,1.0528,1.05235,1.0524,446100000.0
2009-12-07 22:34:00,1.0524,1.0526,1.05235,1.0525,427900000.0
2009-12-07 22:35:00,1.0525,1.0529,1.0525,1.05265,505300001.0
2009-12-07 22:36:00,1.05265,1.05265,1.05235,1.0524,335300000.0
2009-12-07 22:37:00,1.0524,1.0526,1.0524,1.0526,79200000.0
2009-12-07 22:38:00,1.0526,1.05275,1.0526,1.05275,193700000.0
2009-12-07 22:39:00,1.05275,1.05275,1.05275,1.05275,25300000.0
2009-12-07 22:40:00,1.05275,1.05275,1.0524,1.05255,172200000.0
2009-12-07 22:41:00,1.05255,1.05265,1.05245,1.05255,81300000.0
2009-12-07 22:42:00,1.05255,1.0526,1.05235,1.0524,208000000.0
2009-12-07 22:43:00,1.0524,1.0524,1.0523,1.05235,225800000.0
2009-12-07 22:44:00,1.05245,1.05245,1.05235,1.05235,100900000.0
2009-12-07 22:45:00,1.05235,1.0525,1.05235,1.05245,194300000.0
2009-12-07 22:46:00,1.05235,1.05265,1.0523,1.05255,159500000.0
2009-12-07 22:47:00,1.05265,1.05285,1.05235,1.0524,165000000.0
2009-12-07 22:48:00,1.05245,1.05285,1.0524,1.05285,226400000.0
2009-12-07 22:49:00,1.0528,1.05285,1.05275,1.05275,68900000.0
2009-12-07 22:50:00,1.05275,1.05285,1.0527,1.05285,64200000.0
2009-12-07 22:51:00,1.05285,1.0531,1.0528,1.0531,174900000.0
2009-12-07 22:52:00,1.0531,1.0531,1.05285,1.0529,57700000.0
2009-12-07 22:53:00,1.0529,1.0529,1.05265,1.05265,59500000.0
2009-12-07 22:54:00,1.05265,1.05275,1.05265,1.0527,273800000.0
2009-12-07 22:55:00,1.0527,1.05295,1.0527,1.05285,364900000.0
2009-12-07 22:56:00,1.05285,1.0529,1.05285,1.0529,118700000.0
2009-12-07 22:57:00,1.0529,1.0529,1.05285,1.05285,76000000.0
2009-12-07 22:58:00,1.05285,1.0529,1.05285,1.05285,70700000.0
2009-12-07 22:59:00,1.05285,1.0529,1.05285,1.05285,142000000.0
2009-12-07 23:00:00,1.05285,1.05285,1.05235,1.05235,163700000.0
2009-12-07 23:01:00,1.05235,1.05245,1.0522,1.05225,130900000.0
2009-12-07 23:02:00,1.05225,1.05255,1.05225,1.05245,116900000.0
2009-12-07 23:03:00,1.05245,1.0527,1.05245,1.0526,168200000.0
2009-12-07 23:04:00,1.0526,1.05285,1.05255,1.05265,263400000.0
2009-12-07 23:05:00,1.05265,1.0528,1.05235,1.0524,108400000.0
2009-12-07 23:06:00,1.0524,1.0525,1.0524,1.0525,78000000.0
2009-12-07 23:07:00,1.0525,1.0525,1.05235,1.05235,104700000.0
2009-12-07 23:08:00,1.05235,1.05245,1.05235,1.05245,48600000.0
2009-12-07 23:09:00,1.0524,1.05245,1.0524,1.05245,23700000.0
2009-12-07 23:10:00,1.05245,1.05245,1.05245,1.05245,9600000.0
2009-12-07 23:11:00,1.05245,1.05245,1.05245,1.05245,4800000.0
2009-12-07 23:12:00,1.05245,1.05255,1.0523,1.0524,155000000.0
2009-12-07 23:13:00,1.0524,1.0524,1.0521,1.05225,319200000.0
2009-12-07 23:14:00,1.0522,1.0523,1.0522,1.0522,100000000.0
2009-12-07 23:15:00,1.0522,1.0522,1.0521,1.05215,96200000.0
2009-12-07 23:16:00,1.0521,1.0521,1.0521,1.0521,29000000.0
2009-12-07 23:17:00,1.05205,1.05205,1.05195,1.05205,34700000.0
2009-12-07 23:18:00,1.05205,1.05205,1.05165,1.0518,128900000.0
2009-12-07 23:19:00,1.05175,1.05205,1.0517,1.05195,188900000.0
2009-12-07 23:20:00,1.0519,1.05195,1.05185,1.0519,140500000.0
2009-12-07 23:21:00,1.05195,1.05195,1.0519,1.05195,72400000.0
2009-12-07 23:22:00,1.05195,1.05215,1.05195,1.05205,146100000.0
2009-12-07 23:23:00,1.05205,1.05205,1.05185,1.05195,51700000.0
2009-12-07 23:24:00,1.05195,1.0521,1.05195,1.05205,50200000.0
2009-12-07 23:25:00,1.05205,1.05205,1.0519,1.0519,38800000.0
2009-12-07 23:26:00,1.05195,1.0521,1.05195,1.0521,48900000.0
2009-12-07 23:27:00,1.0521,1.05215,1.05195,1.0521,60100000.0
2009-12-07 23:28:00,1.05215,1.05225,1.0521,1.05225,22700000.0
2009-12-07 23:29:00,1.05225,1.0523,1.05225,1.0523,111300000.0
2009-12-07 23:30:00,1.0523,1.0523,1.05215,1.05215,72000000.0
2009-12-07 23:31:00,1.0522,1.05235,1.05215,1.05225,134700000.0
2009-12-07 23:32:00,1.05225,1.05225,1.0522,1.0522,13200000.0
2009-12-07 23:33:00,1.05202,1.05213,1.05198,1.05213,26100000.0
2009-12-07 23:34:00,1.05215,1.05215,1.0521,1.05215,50400000.0
2009-12-07 23:35:00,1.05215,1.05215,1.05185,1.0519,59600000.0
2009-12-07 23:36:00,1.0519,1.0519,1.0517,1.05175,24100000.0
2009-12-07 23:37:00,1.05175,1.05185,1.0517,1.05175,49500000.0
2009-12-07 23:38:00,1.0518,1.0518,1.05175,1.05175,82400000.0
2009-12-07 23:39:00,1.05175,1.05205,1.0517,1.0517,477000000.0
2009-12-07 23:40:00,1.0517,1.0517,1.05165,1.05165,15400000.0
2009-12-07 23:41:00,1.05165,1.05175,1.05145,1.05145,20600000.0
2009-12-07 23:42:00,1.0516,1.05185,1.0516,1.05175,64600000.0
2009-12-07 23:43:00,1.0517,1.05175,1.05165,1.05175,41600000.0
2009-12-07 23:44:00,1.0518,1.0519,1.0518,1.0519,19200000.0
2009-12-07 23:45:00,1.05195,1.052,1.05195,1.05195,23400000.0
2009-12-07 23:46:00,1.05195,1.05195,1.0519,1.05195,77900000.0
2009-12-07 23:47:00,1.05195,1.05195,1.05195,1.05195,9600000.0
2009-12-07 23:48:00,1.05195,1.05215,1.0519,1.0521,42300000.0
2009-12-07 23:49:00,1.0521,1.0521,1.0519,1.0519,51100000.0
2009-12-07 23:50:00,1.05205,1.05215,1.05205,1.05215,20500000.0
2009-12-07 23:51:00,1.05215,1.05225,1.05165,1.05165,27900000.0
2009-12-07 23:52:00,1.0518,1.0523,1.0518,1.0521,47500000.0
2009-12-07 23:53:00,1.05205,1.05205,1.0519,1.05205,22700000.0
2009-12-07 23:54:00,1.05205,1.05205,1.052,1.052,15300000.0
2009-12-07 23:55:00,1.052,1.052,1.052,1.052,2100000.0
2009-12-07 23:56:00,1.052,1.05205,1.05195,1.05195,19900000.0
2009-12-07 23:57:00,1.05195,1.05205,1.05175,1.05175,109800000.0
2009-12-07 23:58:00,1.05175,1.05175,1.05165,1.0517,11900000.0
2009-12-07 23:59:00,1.0517,1.05175,1.0514,1.05145,26300000.0
2009-12-08 00:00:00,1.05055,1.05145,1.0505,1.05145,28400000.0
2009-12-08 00:01:00,1.05145,1.0515,1.05145,1.0515,11000000.0
2009-12-08 00:02:00,1.0515,1.0515,1.0509,1.0513,16400000.0
2009-12-08 00:03:00,1.05135,1.05145,1.05135,1.05145,7400000.0
2009-12-08 00:04:00,1.0515,1.0515,1.05145,1.05145,14600000.0
2009-12-08 00:05:00,1.05145,1.05155,1.05145,1.05155,32600000.0
2009-12-08 00:06:00,1.05155,1.05175,1.05155,1.0517,23900000.0
2009-12-08 00:07:00,1.0518,1.0518,1.0518,1.0518,4000000.0
2009-12-08 00:08:00,1.05142,1.0517,1.05142,1.0517,20400000.0
2009-12-08 00:09:00,1.052,1.052,1.0517,1.0517,26800000.0
2009-12-08 00:10:00,1.0517,1.0517,1.0517,1.0517,1600000.0
2009-12-08 00:11:00,1.05125,1.05165,1.05125,1.05125,25800000.0
2009-12-08 00:12:00,1.05135,1.0518,1.05135,1.0518,38400000.0
2009-12-08 00:13:00,1.0518,1.0519,1.0518,1.0519,4400000.0
2009-12-08 00:14:00,1.0519,1.0519,1.05165,1.05185,32800000.0
2009-12-08 00:15:00,1.05185,1.05185,1.05125,1.05155,57200000.0
2009-12-08 00:16:00,1.05155,1.05155,1.05115,1.05115,31800000.0
2009-12-08 00:17:00,1.0511,1.0511,1.0511,1.0511,8000000.0
2009-12-08 00:18:00,1.0512,1.0512,1.0512,1.0512,3200000.0
2009-12-08 00:19:00,1.0511,1.0512,1.0511,1.0512,10600000.0
2009-12-08 00:20:00,1.05115,1.05115,1.05115,1.05115,3200000.0
2009-12-08 00:21:00,1.05126,1.05138,1.051,1.05115,75900000.0
2009-12-08 00:22:00,1.05102,1.05126,1.05102,1.05117,27800000.0
2009-12-08 00:23:00,1.051,1.05134,1.051,1.05134,45400000.0
2009-12-08 00:24:00,1.05115,1.05115,1.05115,1.05115,3200000.0
2009-12-08 00:25:00,1.05104,1.0513,1.05102,1.0513,11900000.0
2009-12-08 00:26:00,1.05107,1.05128,1.05107,1.05122,14400000.0
2009-12-08 00:27:00,1.05117,1.05134,1.05107,1.05114,53500000.0
2009-12-08 00:28:00,1.05114,1.05137,1.05114,1.05117,35900000.0
2009-12-08 00:29:00,1.05145,1.05155,1.05115,1.0513,28800000.0
2009-12-08 00:30:00,1.0513,1.05185,1.0513,1.05165,51900000.0
2009-12-08 00:31:00,1.05165,1.05165,1.05125,1.05135,22800000.0
2009-12-08 00:32:00,1.05135,1.05135,1.05135,1.05135,8000000.0
2009-12-08 00:33:00,1.0514,1.05175,1.05135,1.05175,64000000.0
2009-12-08 00:34:00,1.05175,1.05175,1.05175,1.05175,9600000.0
2009-12-08 00:35:00,1.05144,1.05158,1.05125,1.05158,17600000.0
2009-12-08 00:36:00,1.0517,1.0517,1.0517,1.0517,9600000.0
2009-12-08 00:37:00,1.0517,1.0517,1.0517,1.0517,3200000.0
2009-12-08 00:38:00,1.05175,1.05175,1.0517,1.05175,9200000.0
2009-12-08 00:39:00,1.05175,1.05175,1.05175,1.05175,12000000.0
2009-12-08 00:40:00,1.05152,1.05168,1.05152,1.05167,34200000.0
2009-12-08 00:41:00,1.05185,1.05185,1.0517,1.0518,45200000.0
2009-12-08 00:42:00,1.05175,1.05175,1.05125,1.05155,53800000.0
2009-12-08 00:43:00,1.0516,1.05175,1.0516,1.05175,10400000.0
2009-12-08 00:44:00,1.0518,1.05195,1.0518,1.0519,11400000.0
2009-12-08 00:45:00,1.05195,1.05195,1.05125,1.05125,17600000.0
2009-12-08 00:46:00,1.0515,1.0517,1.0515,1.0517,13700000.0
2009-12-08 00:47:00,1.05175,1.0518,1.05175,1.0518,6800000.0
2009-12-08 00:48:00,1.0518,1.05185,1.0518,1.05185,13000000.0
2009-12-08 00:49:00,1.05185,1.05185,1.05175,1.05175,6400000.0
2009-12-08 00:50:00,1.05175,1.05175,1.0517,1.0517,13600000.0
2009-12-08 00:51:00,1.0517,1.0517,1.0517,1.0517,8000000.0
2009-12-08 00:52:00,1.05158,1.0516,1.05152,1.05158,12200000.0
2009-12-08 00:53:00,1.05152,1.05162,1.05152,1.05158,32400000.0
2009-12-08 00:54:00,1.05157,1.05163,1.05148,1.05148,19200000.0
2009-12-08 00:55:00,1.0517,1.0517,1.0515,1.0515,12800000.0
2009-12-08 00:56:00,1.0515,1.0516,1.05135,1.05135,25000000.0
2009-12-08 00:57:00,1.05145,1.05145,1.0514,1.0514,8000000.0
2009-12-08 00:58:00,1.05135,1.0514,1.0513,1.0513,27200000.0
2009-12-08 00:59:00,1.05129,1.05148,1.05129,1.05138,10000000.0
2009-12-08 01:00:00,1.0514,1.05155,1.05065,1.05065,44900000.0
2009-12-08 01:01:00,1.05065,1.05075,1.05065,1.0507,21100000.0
2009-12-08 01:02:00,1.0507,1.0507,1.05065,1.0507,30800000.0
2009-12-08 01:03:00,1.0507,1.0507,1.0507,1.0507,12000000.0
2009-12-08 01:04:00,1.0507,1.0508,1.0507,1.0507,9600000.0
2009-12-08 01:05:00,1.05065,1.0508,1.0506,1.0508,16600000.0
2009-12-08 01:06:00,1.0508,1.0508,1.0508,1.0508,49600000.0
2009-12-08 01:07:00,1.0508,1.0508,1.0508,1.0508,21600000.0
2009-12-08 01:08:00,1.0508,1.0508,1.0508,1.0508,12000000.0
2009-12-08 01:09:00,1.0508,1.05095,1.0508,1.05085,37900000.0
2009-12-08 01:10:00,1.05085,1.05085,1.0508,1.05085,15500000.0
2009-12-08 01:11:00,1.05085,1.05085,1.0508,1.0508,8800000.0
2009-12-08 01:12:00,1.0508,1.0508,1.0508,1.0508,17600000.0
2009-12-08 01:13:00,1.0504,1.05076,1.0504,1.05068,55000000.0
2009-12-08 01:14:00,1.0507,1.05077,1.05069,1.0507,30300000.0
2009-12-08 01:15:00,1.05075,1.0508,1.05075,1.05075,13400000.0
2009-12-08 01:16:00,1.05075,1.05075,1.05075,1.05075,10100000.0
2009-12-08 01:17:00,1.05075,1.05085,1.0507,1.0507,7000000.0
2009-12-08 01:18:00,1.05075,1.05075,1.0507,1.0507,36700000.0
2009-12-08 01:19:00,1.0507,1.05075,1.05045,1.05045,45600000.0
2009-12-08 01:20:00,1.05045,1.05055,1.05025,1.05045,20400000.0
2009-12-08 01:21:00,1.05045,1.05045,1.0503,1.05045,22000000.0
2009-12-08 01:22:00,1.05045,1.05045,1.05045,1.05045,1000000.0
2009-12-08 01:23:00,1.05045,1.0505,1.05045,1.0505,6600000.0
2009-12-08 01:24:00,1.05055,1.05055,1.05045,1.05045,14600000.0
2009-12-08 01:25:00,1.05055,1.05055,1.05015,1.05025,35800000.0
2009-12-08 01:26:00,1.05025,1.05045,1.05025,1.05045,20400000.0
2009-12-08 01:27:00,1.05045,1.05045,1.05025,1.05045,18300000.0
2009-12-08 01:28:00,1.05045,1.05045,1.05045,1.05045,4000000.0
2009-12-08 01:29:00,1.05045,1.05045,1.05045,1.05045,5000000.0
2009-12-08 01:30:00,1.05045,1.05045,1.05035,1.05035,15900000.0
2009-12-08 01:31:00,1.05035,1.05035,1.05005,1.05005,28900000.0
2009-12-08 01:32:00,1.05005,1.05005,1.0499,1.05,95500000.0
2009-12-08 01:33:00,1.05,1.05005,1.04995,1.05,130400000.0
2009-12-08 01:34:00,1.05,1.05,1.05,1.05,1600000.0
2009-12-08 01:35:00,1.0499,1.0499,1.0499,1.0499,20000000.0
2009-12-08 01:36:00,1.0499,1.0499,1.04985,1.0499,19600000.0
2009-12-08 01:37:00,1.0499,1.0499,1.0499,1.0499,16000000.0
2009-12-08 01:38:00,1.0499,1.0499,1.04985,1.04985,15000000.0
2009-12-08 01:39:00,1.04985,1.0499,1.04985,1.0499,14800000.0
2009-12-08 01:40:00,1.04995,1.05015,1.0499,1.05005,55800000.0
2009-12-08 01:41:00,1.05015,1.05015,1.0501,1.05015,12800000.0
2009-12-08 01:42:00,1.05015,1.05015,1.0501,1.0501,14600000.0
2009-12-08 01:43:00,1.05015,1.05015,1.05015,1.05015,1600000.0
2009-12-08 01:44:00,1.05015,1.05015,1.05,1.05,14400000.0
2009-12-08 01:45:00,1.05005,1.0501,1.05,1.05,12800000.0
2009-12-08 01:46:00,1.04995,1.04995,1.0498,1.0498,86400000.0
2009-12-08 01:47:00,1.0498,1.0498,1.0498,1.0498,51200000.0
2009-12-08 01:48:00,1.0498,1.0498,1.0498,1.0498,12800000.0
2009-12-08 01:49:00,1.0498,1.0498,1.0498,1.0498,6400000.0
2009-12-08 01:50:00,1.0498,1.0498,1.0498,1.0498,57600000.0
2009-12-08 01:51:00,1.0498,1.0498,1.0496,1.0496,54400000.0
2009-12-08 01:52:00,1.0496,1.0496,1.0496,1.0496,30400000.0
2009-12-08 01:53:00,1.04965,1.04965,1.04965,1.04965,4000000.0
2009-12-08 01:54:00,1.04965,1.04965,1.0496,1.0496,117200000.0
2009-12-08 01:55:00,1.0496,1.0496,1.0496,1.0496,60800000.0
2009-12-08 01:56:00,1.0496,1.0496,1.0496,1.0496,24000000.0
2009-12-08 01:57:00,1.0496,1.0496,1.04955,1.0496,5000000.0
2009-12-08 01:58:00,1.04965,1.04965,1.04965,1.04965,10100000.0
2009-12-08 01:59:00,1.04965,1.0501,1.04965,1.04985,27000000.0
2009-12-08 02:00:00,1.04975,1.05055,1.04975,1.05045,57600000.0
2009-12-08 02:01:00,1.05045,1.05085,1.05035,1.05085,55900000.0
2009-12-08 02:02:00,1.05095,1.05105,1.05085,1.05105,41000000.0
2009-12-08 02:03:00,1.05115,1.05115,1.05115,1.05115,3100000.0
2009-12-08 02:04:00,1.05115,1.05125,1.051,1.05105,109700000.0
2009-12-08 02:05:00,1.05105,1.0511,1.05105,1.05105,25600000.0
2009-12-08 02:06:00,1.0511,1.0512,1.0511,1.0512,22800000.0
2009-12-08 02:07:00,1.0512,1.0512,1.0512,1.0512,3200000.0
2009-12-08 02:08:00,1.0512,1.0512,1.0512,1.0512,16000000.0
2009-12-08 02:09:00,1.0512,1.0512,1.0512,1.0512,17600000.0
2009-12-08 02:10:00,1.0512,1.0512,1.0512,1.0512,1600000.0
2009-12-08 02:11:00,1.0512,1.0512,1.0512,1.0512,3200000.0
2009-12-08 02:12:00,1.05125,1.05155,1.05125,1.05155,27700000.0
2009-12-08 02:13:00,1.05155,1.0516,1.05145,1.05155,29200000.0
2009-12-08 02:14:00,1.05155,1.0516,1.05135,1.05135,23600000.0
2009-12-08 02:15:00,1.05135,1.0515,1.05135,1.0515,40200000.0
2009-12-08 02:16:00,1.0515,1.0515,1.0502,1.0502,60000000.0
2009-12-08 02:17:00,1.0502,1.0503,1.0502,1.0503,25300000.0
2009-12-08 02:18:00,1.05035,1.0504,1.05035,1.0504,6400000.0
2009-12-08 02:19:00,1.0503,1.0503,1.05015,1.05025,16000000.0
2009-12-08 02:20:00,1.05025,1.0503,1.05025,1.0503,16600000.0
2009-12-08 02:21:00,1.0503,1.0503,1.0503,1.0503,23300000.0
2009-12-08 02:22:00,1.0502,1.0502,1.0502,1.0502,12800000.0
2009-12-08 02:23:00,1.0502,1.0502,1.05015,1.0502,37700000.0
2009-12-08 02:24:00,1.0502,1.05025,1.0502,1.05025,4800000.0
2009-12-08 02:25:00,1.0503,1.0503,1.0503,1.0503,9600000.0
2009-12-08 02:26:00,1.0503,1.0503,1.0503,1.0503,27200000.0
2009-12-08 02:27:00,1.0503,1.0503,1.0503,1.0503,20800000.0
2009-12-08 02:28:00,1.0505,1.0505,1.05045,1.05045,4800000.0
2009-12-08 02:29:00,1.05045,1.05055,1.05045,1.05055,14900000.0
2009-12-08 02:30:00,1.05055,1.05105,1.05055,1.05085,47500000.0
2009-12-08 02:31:00,1.05085,1.0509,1.05085,1.0509,8000000.0
2009-12-08 02:32:00,1.0509,1.0509,1.05085,1.05085,28800000.0
2009-12-08 02:33:00,1.05085,1.05085,1.05065,1.05065,47300000.0
2009-12-08 02:34:00,1.05065,1.05065,1.0501,1.0501,48000000.0
2009-12-08 02:35:00,1.0501,1.0501,1.04995,1.04995,45600000.0
2009-12-08 02:36:00,1.0499,1.04995,1.04985,1.04995,20400000.0
2009-12-08 02:37:00,1.04955,1.04972,1.04955,1.04961,21400000.0
2009-12-08 02:38:00,1.0498,1.04985,1.0498,1.04985,26600000.0
2009-12-08 02:39:00,1.04985,1.04985,1.0498,1.04985,47800000.0
2009-12-08 02:40:00,1.04985,1.04985,1.0497,1.0497,28500000.0
2009-12-08 02:41:00,1.0497,1.0497,1.04965,1.04965,53600000.0
2009-12-08 02:42:00,1.04965,1.04965,1.04945,1.0495,33900000.0
2009-12-08 02:43:00,1.0495,1.04955,1.0494,1.0494,44500000.0
2009-12-08 02:44:00,1.0494,1.0494,1.04935,1.04935,16000000.0
2009-12-08 02:45:00,1.04935,1.04945,1.04935,1.0494,30400000.0
2009-12-08 02:46:00,1.04945,1.04955,1.04945,1.04945,48400000.0
2009-12-08 02:47:00,1.04945,1.04945,1.04945,1.04945,26300000.0
2009-12-08 02:48:00,1.04945,1.0495,1.04945,1.0495,16100000.0
2009-12-08 02:49:00,1.04945,1.04955,1.04945,1.04955,10600000.0
2009-12-08 02:50:00,1.04945,1.04945,1.04945,1.04945,14000000.0
2009-12-08 02:51:00,1.04945,1.04965,1.04945,1.04965,27100000.0
2009-12-08 02:52:00,1.04965,1.04975,1.04945,1.0497,61100000.0
2009-12-08 02:53:00,1.04965,1.04975,1.04965,1.04965,52300000.0
2009-12-08 02:54:00,1.0498,1.05,1.0498,1.0499,24800000.0
2009-12-08 02:55:00,1.0501,1.0502,1.04975,1.04985,67700000.0
2009-12-08 02:56:00,1.0498,1.04985,1.04975,1.04975,46000000.0
2009-12-08 02:57:00,1.04975,1.04975,1.04975,1.04975,26900000.0
2009-12-08 02:58:00,1.0497,1.04975,1.04955,1.04955,68900000.0
2009-12-08 02:59:00,1.04955,1.04955,1.04925,1.04945,70100000.0
2009-12-08 03:00:00,1.04945,1.04945,1.04945,1.04945,10000000.0
2009-12-08 03:01:00,1.04945,1.0495,1.04945,1.0495,26000000.0
2009-12-08 03:02:00,1.0495,1.04955,1.04945,1.04945,59800000.0
2009-12-08 03:03:00,1.04955,1.04955,1.0495,1.04955,24000000.0
2009-12-08 03:04:00,1.04955,1.0496,1.0493,1.0493,30500000.0
2009-12-08 03:05:00,1.0493,1.0493,1.0492,1.0492,20200000.0
2009-12-08 03:06:00,1.0492,1.0492,1.0491,1.0491,32000000.0
2009-12-08 03:07:00,1.0488,1.04884,1.04866,1.04873,148200000.0
2009-12-08 03:08:00,1.0491,1.04935,1.0491,1.04935,38200000.0
2009-12-08 03:09:00,1.0494,1.0494,1.0493,1.0493,44000000.0
2009-12-08 03:10:00,1.0493,1.0493,1.04915,1.0492,53300000.0
2009-12-08 03:11:00,1.04925,1.04925,1.0492,1.0492,18400000.0
2009-12-08 03:12:00,1.04925,1.04925,1.04915,1.0492,50400000.0
2009-12-08 03:13:00,1.0492,1.0492,1.04915,1.04915,49600000.0
2009-12-08 03:14:00,1.04915,1.0492,1.04915,1.0492,16000000.0
2009-12-08 03:15:00,1.0492,1.0492,1.049,1.04905,27200000.0
2009-12-08 03:16:00,1.04905,1.04905,1.049,1.04905,11200000.0
2009-12-08 03:17:00,1.04905,1.04905,1.04905,1.04905,4800000.0
2009-12-08 03:18:00,1.04905,1.0491,1.04905,1.04905,22600000.0
2009-12-08 03:19:00,1.04905,1.04915,1.04905,1.0491,32200000.0
2009-12-08 03:20:00,1.04915,1.04915,1.04905,1.04905,9600000.0
2009-12-08 03:21:00,1.04855,1.04866,1.04847,1.04847,28800000.0
2009-12-08 03:22:00,1.049,1.049,1.049,1.049,21600000.0
2009-12-08 03:23:00,1.049,1.049,1.049,1.049,14400000.0
2009-12-08 03:24:00,1.049,1.049,1.04895,1.049,14400000.0
2009-12-08 03:25:00,1.049,1.049,1.0489,1.049,62399999.0
2009-12-08 03:26:00,1.049,1.049,1.049,1.049,19200000.0
2009-12-08 03:27:00,1.049,1.049,1.049,1.049,3200000.0
2009-12-08 03:28:00,1.049,1.049,1.04895,1.04895,11200000.0
2009-12-08 03:29:00,1.04895,1.04895,1.04895,1.04895,4800000.0
2009-12-08 03:30:00,1.049,1.049,1.0488,1.04885,76800000.0
2009-12-08 03:31:00,1.04885,1.0489,1.0487,1.0487,42900000.0
2009-12-08 03:32:00,1.0488,1.0489,1.0487,1.0488,46400000.0
2009-12-08 03:33:00,1.04885,1.04885,1.0488,1.04885,11200000.0
2009-12-08 03:34:00,1.04885,1.04885,1.0488,1.0488,8000000.0
2009-12-08 03:35:00,1.04885,1.04885,1.0488,1.0488,6400000.0
2009-12-08 03:36:00,1.04885,1.049,1.04885,1.04885,56000000.0
2009-12-08 03:37:00,1.04885,1.04895,1.04885,1.04885,34000000.0
2009-12-08 03:38:00,1.04885,1.04885,1.0487,1.0487,62000000.0
2009-12-08 03:39:00,1.0487,1.04875,1.04865,1.04875,53100000.0
2009-12-08 03:40:00,1.04875,1.04875,1.0487,1.04875,24900000.0
2009-12-08 03:41:00,1.04875,1.04875,1.04875,1.04875,3200000.0
2009-12-08 03:42:00,1.04875,1.04875,1.04875,1.04875,36800000.0
2009-12-08 03:43:00,1.04875,1.04875,1.04875,1.04875,6400000.0
2009-12-08 03:44:00,1.04875,1.04875,1.04875,1.04875,87700000.0
2009-12-08 03:45:00,1.04875,1.0488,1.04875,1.0488,8400000.0
2009-12-08 03:46:00,1.0488,1.04895,1.0488,1.04895,23000000.0
2009-12-08 03:47:00,1.04895,1.04905,1.0489,1.04905,17000000.0
2009-12-08 03:48:00,1.04905,1.04905,1.04895,1.04895,21000000.0
2009-12-08 03:49:00,1.04895,1.04905,1.04895,1.049,27200000.0
2009-12-08 03:50:00,1.049,1.04905,1.0489,1.0489,32000000.0
2009-12-08 03:51:00,1.0489,1.04895,1.0489,1.0489,18800000.0
2009-12-08 03:52:00,1.0489,1.0489,1.0489,1.0489,12800000.0
2009-12-08 03:53:00,1.0489,1.0491,1.0489,1.04905,20800000.0
2009-12-08 03:54:00,1.04905,1.0492,1.04905,1.0492,14400000.0
2009-12-08 03:55:00,1.0492,1.04925,1.0492,1.0492,17600000.0
2009-12-08 03:56:00,1.0492,1.0492,1.04915,1.04915,9600000.0
2009-12-08 03:57:00,1.0492,1.0492,1.04915,1.04915,3200000.0
2009-12-08 03:58:00,1.04915,1.04915,1.04915,1.04915,3200000.0
2009-12-08 03:59:00,1.04915,1.04925,1.04915,1.0492,31700000.0
2009-12-08 04:00:00,1.0492,1.04945,1.0492,1.0494,28000000.0
2009-12-08 04:01:00,1.04945,1.0501,1.04945,1.05005,55700000.0
2009-12-08 04:02:00,1.05005,1.05005,1.0498,1.04995,132400000.0
2009-12-08 04:03:00,1.04995,1.05005,1.04995,1.05,32000000.0
2009-12-08 04:04:00,1.05005,1.05005,1.05005,1.05005,23600000.0
2009-12-08 04:05:00,1.05,1.05045,1.05,1.0504,72100000.0
2009-12-08 04:06:00,1.05045,1.05055,1.0504,1.05055,73100000.0
2009-12-08 04:07:00,1.05055,1.0506,1.0502,1.05025,58000000.0
2009-12-08 04:08:00,1.0503,1.0504,1.0503,1.0504,83100000.0
2009-12-08 04:09:00,1.0505,1.05095,1.0505,1.05095,127500000.0
2009-12-08 04:10:00,1.05095,1.05095,1.0508,1.05095,56700000.0
2009-12-08 04:11:00,1.0509,1.0509,1.0509,1.0509,14400000.0
2009-12-08 04:12:00,1.0509,1.05105,1.0509,1.05095,47800000.0
2009-12-08 04:13:00,1.0509,1.05095,1.0507,1.0507,47000000.0
2009-12-08 04:14:00,1.0507,1.05075,1.0506,1.05065,65900000.0
2009-12-08 04:15:00,1.0507,1.0507,1.05055,1.05055,37800000.0
2009-12-08 04:16:00,1.05055,1.05065,1.05055,1.05065,49600000.0
2009-12-08 04:17:00,1.05065,1.05075,1.05065,1.0507,55300000.0
2009-12-08 04:18:00,1.0507,1.0507,1.0507,1.0507,6400000.0
2009-12-08 04:19:00,1.0507,1.0507,1.0507,1.0507,3200000.0
2009-12-08 04:20:00,1.0507,1.0507,1.0507,1.0507,3200000.0
2009-12-08 04:21:00,1.05065,1.05065,1.05065,1.05065,19000000.0
2009-12-08 04:22:00,1.0506,1.05065,1.0506,1.05065,16000000.0
2009-12-08 04:23:00,1.05065,1.05065,1.0506,1.0506,3200000.0
2009-12-08 04:24:00,1.05065,1.0507,1.0506,1.0507,16700000.0
2009-12-08 04:25:00,1.05065,1.05065,1.0506,1.0506,43200000.0
2009-12-08 04:26:00,1.05055,1.05065,1.05055,1.05065,31600000.0
2009-12-08 04:27:00,1.05065,1.05065,1.05065,1.05065,47000000.0
2009-12-08 04:28:00,1.05075,1.05095,1.05075,1.0508,42800000.0
2009-12-08 04:29:00,1.05085,1.05085,1.0508,1.0508,24000000.0
2009-12-08 04:30:00,1.0509,1.05095,1.0508,1.05095,50700000.0
2009-12-08 04:31:00,1.05095,1.05095,1.05085,1.05085,45600000.0
2009-12-08 04:32:00,1.0509,1.051,1.0509,1.051,57900000.0
2009-12-08 04:33:00,1.0511,1.0513,1.0511,1.05125,29000000.0
2009-12-08 04:34:00,1.05125,1.05125,1.05125,1.05125,6400000.0
2009-12-08 04:35:00,1.05125,1.0513,1.05125,1.05125,8300000.0
2009-12-08 04:36:00,1.05098,1.05113,1.05093,1.05104,48400000.0
2009-12-08 04:37:00,1.05105,1.05117,1.05084,1.05084,97200000.0
2009-12-08 04:38:00,1.05125,1.05125,1.05125,1.05125,3400000.0
2009-12-08 04:39:00,1.05125,1.05125,1.0512,1.0512,8100000.0
2009-12-08 04:40:00,1.05125,1.0513,1.05125,1.05125,49800000.0
2009-12-08 04:41:00,1.0512,1.05135,1.0512,1.05135,63300000.0
2009-12-08 04:42:00,1.0514,1.05145,1.0514,1.0514,56500000.0
2009-12-08 04:43:00,1.0514,1.05155,1.05135,1.0514,90400000.0
2009-12-08 04:44:00,1.0514,1.0514,1.0513,1.0513,48800000.0
2009-12-08 04:45:00,1.0513,1.0513,1.05125,1.05125,11200000.0
2009-12-08 04:46:00,1.05105,1.05105,1.05091,1.05091,26600000.0
2009-12-08 04:47:00,1.05125,1.05135,1.05125,1.05135,9600000.0
2009-12-08 04:48:00,1.0513,1.0513,1.05125,1.0513,26400000.0
2009-12-08 04:49:00,1.0513,1.0513,1.0511,1.0511,49600000.0
2009-12-08 04:50:00,1.0511,1.0511,1.051,1.051,68800000.0
2009-12-08 04:51:00,1.05105,1.05105,1.05075,1.0508,51100000.0
2009-12-08 04:52:00,1.0508,1.0508,1.05075,1.0508,4800000.0
2009-12-08 04:53:00,1.0508,1.0509,1.0508,1.0508,22400000.0
2009-12-08 04:54:00,1.05085,1.0509,1.0508,1.05085,54500000.0
2009-12-08 04:55:00,1.05085,1.05085,1.05085,1.05085,28800000.0
2009-12-08 04:56:00,1.05085,1.05085,1.05085,1.05085,22400000.0
2009-12-08 04:57:00,1.05085,1.05085,1.05085,1.05085,19200000.0
2009-12-08 04:58:00,1.05085,1.05085,1.05075,1.05085,20800000.0
2009-12-08 04:59:00,1.0508,1.05085,1.0508,1.05085,14400000.0
2009-12-08 05:00:00,1.05085,1.05085,1.05065,1.05065,42400000.0
2009-12-08 05:01:00,1.05065,1.05065,1.0506,1.0506,28800000.0
2009-12-08 05:02:00,1.05065,1.05105,1.05065,1.051,133500000.0
2009-12-08 05:03:00,1.05105,1.05125,1.05105,1.0512,59000000.0
2009-12-08 05:04:00,1.05125,1.05125,1.05125,1.05125,14400000.0
2009-12-08 05:05:00,1.0512,1.05125,1.05105,1.05105,28500000.0
2009-12-08 05:06:00,1.05105,1.05105,1.05105,1.05105,25600000.0
2009-12-08 05:07:00,1.05105,1.05105,1.05105,1.05105,38400000.0
2009-12-08 05:08:00,1.05083,1.05083,1.05063,1.05077,108800000.0
2009-12-08 05:09:00,1.05085,1.05085,1.0507,1.05078,159200000.0
2009-12-08 05:10:00,1.05105,1.05105,1.051,1.051,40000000.0
2009-12-08 05:11:00,1.051,1.051,1.0509,1.0509,14400000.0
2009-12-08 05:12:00,1.05085,1.05085,1.0507,1.0508,40700000.0
2009-12-08 05:13:00,1.05075,1.0508,1.05075,1.0508,14400000.0
2009-12-08 05:14:00,1.05075,1.0508,1.05075,1.0508,11200000.0
2009-12-08 05:15:00,1.0508,1.0508,1.05075,1.05075,12800000.0
2009-12-08 05:16:00,1.05075,1.0508,1.05075,1.05075,11200000.0
2009-12-08 05:17:00,1.05075,1.0508,1.05075,1.0508,8000000.0
2009-12-08 05:18:00,1.05075,1.05075,1.0506,1.0506,37700000.0
2009-12-08 05:19:00,1.0506,1.0506,1.0505,1.0505,11400000.0
2009-12-08 05:20:00,1.0505,1.0505,1.05045,1.05045,34400000.0
2009-12-08 05:21:00,1.05045,1.05045,1.0504,1.0504,5500000.0
2009-12-08 05:22:00,1.0504,1.05045,1.0504,1.05045,45800000.0
2009-12-08 05:23:00,1.0505,1.0505,1.05045,1.05045,13200000.0
2009-12-08 05:24:00,1.05045,1.05045,1.05045,1.05045,3200000.0
2009-12-08 05:25:00,1.05006,1.05036,1.05006,1.05015,119100000.0
2009-12-08 05:26:00,1.05045,1.05045,1.05045,1.05045,25600000.0
2009-12-08 05:27:00,1.0505,1.05055,1.0505,1.05055,13200000.0
2009-12-08 05:28:00,1.05055,1.0506,1.0505,1.0505,33100000.0
2009-12-08 05:29:00,1.05055,1.05055,1.05055,1.05055,1600000.0
2009-12-08 05:30:00,1.05055,1.05065,1.05055,1.05055,77900000.0
2009-12-08 05:31:00,1.05055,1.0506,1.05055,1.05055,54800000.0
2009-12-08 05:32:00,1.0506,1.0506,1.05055,1.05055,12000000.0
2009-12-08 05:33:00,1.05065,1.0509,1.05065,1.05085,62800000.0
2009-12-08 05:34:00,1.05085,1.05095,1.05085,1.05095,25600000.0
2009-12-08 05:35:00,1.051,1.051,1.0509,1.0509,14600000.0
2009-12-08 05:36:00,1.0509,1.0509,1.05065,1.05065,48200000.0
2009-12-08 05:37:00,1.05065,1.0507,1.0506,1.0507,22000000.0
2009-12-08 05:38:00,1.0507,1.0507,1.05065,1.0507,14400000.0
2009-12-08 05:39:00,1.0507,1.05095,1.0507,1.0509,29700000.0
2009-12-08 05:40:00,1.0509,1.05095,1.0509,1.05095,7200000.0
2009-12-08 05:41:00,1.05095,1.051,1.0509,1.0509,19200000.0
2009-12-08 05:42:00,1.05095,1.051,1.05075,1.05075,55300000.0
2009-12-08 05:43:00,1.05075,1.0509,1.0507,1.0509,46300000.0
2009-12-08 05:44:00,1.0509,1.0509,1.05085,1.0509,66700000.0
2009-12-08 05:45:00,1.0509,1.0511,1.0509,1.051,26000000.0
2009-12-08 05:46:00,1.051,1.051,1.05095,1.05095,3200000.0
2009-12-08 05:47:00,1.05095,1.05095,1.05095,1.05095,3300000.0
2009-12-08 05:48:00,1.05073,1.05073,1.0505,1.0507,266800000.0
2009-12-08 05:49:00,1.0509,1.0509,1.0506,1.0507,59900000.0
2009-12-08 05:50:00,1.0507,1.05075,1.0506,1.0506,17600000.0
2009-12-08 05:51:00,1.05055,1.0506,1.05055,1.05055,39100000.0
2009-12-08 05:52:00,1.0505,1.05095,1.0505,1.0509,59200000.0
2009-12-08 05:53:00,1.05095,1.05095,1.0508,1.05085,53000000.0
2009-12-08 05:54:00,1.05085,1.05085,1.05065,1.05065,35600000.0
2009-12-08 05:55:00,1.05065,1.05065,1.05055,1.05055,20800000.0
2009-12-08 05:56:00,1.05055,1.0506,1.0505,1.0505,25600000.0
2009-12-08 05:57:00,1.0505,1.05055,1.0505,1.05055,46000000.0
2009-12-08 05:58:00,1.05055,1.05055,1.05045,1.05045,17600000.0
2009-12-08 05:59:00,1.05035,1.05045,1.05035,1.05045,68200000.0
2009-12-08 06:00:00,1.0505,1.0508,1.0504,1.05075,40400000.0
2009-12-08 06:01:00,1.0507,1.0507,1.0504,1.0504,19400000.0
2009-12-08 06:02:00,1.0504,1.0504,1.0504,1.0504,3200000.0
2009-12-08 06:03:00,1.0504,1.05055,1.0504,1.05055,43700000.0
2009-12-08 06:04:00,1.05055,1.0509,1.05045,1.0509,72000000.0
2009-12-08 06:05:00,1.0509,1.0509,1.05085,1.0509,13400000.0
2009-12-08 06:06:00,1.0509,1.0509,1.0509,1.0509,3200000.0
2009-12-08 06:07:00,1.0509,1.0509,1.0509,1.0509,1600000.0
2009-12-08 06:08:00,1.0509,1.0509,1.0509,1.0509,4800000.0
2009-12-08 06:09:00,1.0509,1.0509,1.05085,1.05085,6400000.0
2009-12-08 06:10:00,1.05085,1.05085,1.0507,1.05075,14800000.0
2009-12-08 06:11:00,1.0507,1.0507,1.0504,1.05045,51600000.0
2009-12-08 06:12:00,1.0504,1.0505,1.0504,1.05045,39700000.0
2009-12-08 06:13:00,1.05045,1.05045,1.0503,1.05035,25600000.0
2009-12-08 06:14:00,1.05035,1.05035,1.05025,1.05025,9400000.0
2009-12-08 06:15:00,1.05025,1.05065,1.05005,1.05065,83900000.0
2009-12-08 06:16:00,1.05065,1.0507,1.05065,1.0507,39400000.0
2009-12-08 06:17:00,1.0507,1.0507,1.05065,1.0507,32000000.0
2009-12-08 06:18:00,1.0507,1.05075,1.0507,1.0507,44800000.0
2009-12-08 06:19:00,1.0507,1.05075,1.05065,1.05075,83000000.0
2009-12-08 06:20:00,1.05075,1.05075,1.05065,1.05065,32600000.0
2009-12-08 06:21:00,1.05065,1.05075,1.05065,1.05075,9500000.0
2009-12-08 06:22:00,1.05059,1.05065,1.05044,1.0505,412300001.0
2009-12-08 06:23:00,1.05044,1.05064,1.05037,1.05064,218200000.0
2009-12-08 06:24:00,1.05044,1.05066,1.05037,1.05056,128000001.0
2009-12-08 06:25:00,1.05075,1.05075,1.05065,1.05065,12800000.0
2009-12-08 06:26:00,1.05052,1.05052,1.05021,1.05028,252100002.0
2009-12-08 06:27:00,1.05065,1.05065,1.05055,1.05055,28000000.0
2009-12-08 06:28:00,1.0505,1.0507,1.05045,1.0507,49000000.0
2009-12-08 06:29:00,1.0507,1.0507,1.05065,1.05065,11200000.0
2009-12-08 06:30:00,1.05065,1.05065,1.05065,1.05065,6400000.0
2009-12-08 06:31:00,1.05065,1.051,1.05065,1.05095,42100000.0
2009-12-08 06:32:00,1.05095,1.05115,1.05095,1.05115,28000000.0
2009-12-08 06:33:00,1.05115,1.05115,1.05115,1.05115,34400000.0
2009-12-08 06:34:00,1.05115,1.05115,1.05115,1.05115,51700000.0
2009-12-08 06:35:00,1.05115,1.0513,1.05115,1.0513,36000000.0
2009-12-08 06:36:00,1.0513,1.0513,1.05125,1.0513,12800000.0
2009-12-08 06:37:00,1.0513,1.0513,1.0513,1.0513,16000000.0
2009-12-08 06:38:00,1.0513,1.0513,1.0513,1.0513,5600000.0
2009-12-08 06:39:00,1.0513,1.0513,1.0513,1.0513,10400000.0
2009-12-08 06:40:00,1.0513,1.0513,1.05125,1.0513,20800000.0
2009-12-08 06:41:00,1.0513,1.05135,1.0513,1.0513,15200000.0
2009-12-08 06:42:00,1.0513,1.0513,1.05125,1.05125,10400000.0
2009-12-08 06:43:00,1.05106,1.0511,1.05093,1.05105,248800000.0
2009-12-08 06:44:00,1.0513,1.05135,1.0513,1.05135,3200000.0
2009-12-08 06:45:00,1.0513,1.0513,1.0513,1.0513,5600000.0
2009-12-08 06:46:00,1.05114,1.05127,1.05099,1.05127,297900000.0
2009-12-08 06:47:00,1.05118,1.05128,1.05115,1.05125,262400000.0
2009-12-08 06:48:00,1.05135,1.05135,1.0513,1.0513,17600000.0
2009-12-08 06:49:00,1.05112,1.05112,1.05098,1.05108,283200000.0
2009-12-08 06:50:00,1.05135,1.0514,1.0513,1.05135,13500000.0
2009-12-08 06:51:00,1.051,1.05116,1.051,1.0511,451400000.0
2009-12-08 06:52:00,1.0513,1.0513,1.05085,1.05085,36700000.0
2009-12-08 06:53:00,1.05085,1.05085,1.05085,1.05085,31100000.0
2009-12-08 06:54:00,1.05085,1.051,1.05075,1.05075,26400000.0
2009-12-08 06:55:00,1.05075,1.05075,1.05035,1.05035,31000000.0
2009-12-08 06:56:00,1.05035,1.05035,1.0501,1.0502,28700000.0
2009-12-08 06:57:00,1.0502,1.05025,1.0502,1.0502,8000000.0
2009-12-08 06:58:00,1.0502,1.05055,1.0502,1.05035,31600000.0
2009-12-08 06:59:00,1.05045,1.05055,1.05035,1.0505,25700000.0
2009-12-08 07:00:00,1.05023,1.05032,1.05004,1.05004,98700000.0
2009-12-08 07:01:00,1.0505,1.0505,1.0505,1.0505,1600000.0
2009-12-08 07:02:00,1.05018,1.05031,1.05001,1.05026,717900001.0
2009-12-08 07:03:00,1.0503,1.05043,1.05029,1.05031,293500000.0
2009-12-08 07:04:00,1.0505,1.0505,1.0505,1.0505,3400000.0
2009-12-08 07:05:00,1.0505,1.0505,1.0505,1.0505,3300000.0
2009-12-08 07:06:00,1.0505,1.0505,1.05045,1.05045,3600000.0
2009-12-08 07:07:00,1.05045,1.0505,1.05045,1.0505,6800000.0
2009-12-08 07:08:00,1.05055,1.05055,1.0505,1.0505,4200000.0
2009-12-08 07:09:00,1.05038,1.05044,1.05037,1.05042,344899996.0
2009-12-08 07:10:00,1.05055,1.05055,1.05045,1.05045,26400000.0
2009-12-08 07:11:00,1.05045,1.05045,1.05025,1.05025,5200000.0
2009-12-08 07:12:00,1.05035,1.05035,1.0503,1.0503,14400000.0
2009-12-08 07:13:00,1.05035,1.05035,1.0503,1.05035,46800000.0
2009-12-08 07:14:00,1.05035,1.0504,1.05035,1.05035,31500000.0
2009-12-08 07:15:00,1.05045,1.05045,1.0504,1.05045,11800000.0
2009-12-08 07:16:00,1.05045,1.05095,1.0504,1.05095,40000000.0
2009-12-08 07:17:00,1.05095,1.05095,1.05075,1.05075,57800000.0
2009-12-08 07:18:00,1.05075,1.051,1.05075,1.051,44600000.0
2009-12-08 07:19:00,1.051,1.051,1.051,1.051,12800000.0
2009-12-08 07:20:00,1.05076,1.0508,1.05057,1.05065,205200000.0
2009-12-08 07:21:00,1.051,1.0514,1.051,1.0513,124700000.0
2009-12-08 07:22:00,1.0513,1.05135,1.0512,1.05125,24900000.0
2009-12-08 07:23:00,1.05135,1.05135,1.05115,1.05125,52300000.0
2009-12-08 07:24:00,1.05125,1.05125,1.05115,1.05125,30200000.0
2009-12-08 07:25:00,1.05125,1.05125,1.0512,1.0512,42900000.0
2009-12-08 07:26:00,1.05125,1.05125,1.05115,1.05115,9600000.0
2009-12-08 07:27:00,1.05115,1.0512,1.051,1.0512,32400000.0
2009-12-08 07:28:00,1.0511,1.05125,1.05105,1.05125,41400000.0
2009-12-08 07:29:00,1.05115,1.05135,1.05105,1.05135,39800000.0
2009-12-08 07:30:00,1.0513,1.0513,1.05105,1.05125,44200000.0
2009-12-08 07:31:00,1.05135,1.05135,1.05125,1.05135,18400000.0
2009-12-08 07:32:00,1.05135,1.05135,1.0512,1.0512,8200000.0
2009-12-08 07:33:00,1.0512,1.0513,1.0512,1.0512,33000000.0
2009-12-08 07:34:00,1.0512,1.0522,1.0512,1.05205,74300000.0
2009-12-08 07:35:00,1.05205,1.05215,1.05195,1.05195,111500000.0
2009-12-08 07:36:00,1.05195,1.05205,1.05195,1.05195,46000000.0
2009-12-08 07:37:00,1.05195,1.05195,1.0519,1.0519,17800000.0
2009-12-08 07:38:00,1.0519,1.0519,1.05175,1.05175,149400000.0
2009-12-08 07:39:00,1.05175,1.05175,1.05175,1.05175,29200000.0
2009-12-08 07:40:00,1.05175,1.05175,1.0517,1.05175,121300000.0
2009-12-08 07:41:00,1.05175,1.05175,1.05175,1.05175,51200000.0
2009-12-08 07:42:00,1.05175,1.05175,1.05175,1.05175,7200000.0
2009-12-08 07:43:00,1.05175,1.05175,1.05145,1.05145,35000000.0
2009-12-08 07:44:00,1.05145,1.05155,1.05145,1.05155,37200000.0
2009-12-08 07:45:00,1.05155,1.05155,1.05135,1.05135,63800000.0
2009-12-08 07:46:00,1.05145,1.05145,1.0512,1.0512,48600000.0
2009-12-08 07:47:00,1.05125,1.05125,1.0511,1.0511,59600000.0
2009-12-08 07:48:00,1.0511,1.05145,1.05105,1.05125,85300000.0
2009-12-08 07:49:00,1.05125,1.05125,1.0511,1.0511,51700000.0
2009-12-08 07:50:00,1.05105,1.05105,1.0503,1.05035,98800000.0
2009-12-08 07:51:00,1.05035,1.0504,1.05025,1.0503,71900000.0
2009-12-08 07:52:00,1.05025,1.05025,1.05,1.05005,57000000.0
2009-12-08 07:53:00,1.05005,1.05015,1.05005,1.05015,38700000.0
2009-12-08 07:54:00,1.04994,1.05009,1.04989,1.05001,324800000.0
2009-12-08 07:55:00,1.05,1.05015,1.05,1.05015,417500000.0
2009-12-08 07:56:00,1.05035,1.05035,1.05,1.05,25000000.0
2009-12-08 07:57:00,1.05,1.05,1.0499,1.0499,26100000.0
2009-12-08 07:58:00,1.04995,1.04995,1.04975,1.04985,89700000.0
2009-12-08 07:59:00,1.04995,1.05055,1.0499,1.05045,126900000.0
2009-12-08 08:00:00,1.05045,1.05055,1.0503,1.0504,84000000.0
2009-12-08 08:01:00,1.05045,1.05075,1.0504,1.05075,68700000.0
2009-12-08 08:02:00,1.05075,1.05075,1.05075,1.05075,55000000.0
2009-12-08 08:03:00,1.05075,1.0509,1.0507,1.0509,108700000.0
2009-12-08 08:04:00,1.0509,1.0509,1.0509,1.0509,1600000.0
2009-12-08 08:05:00,1.051,1.05105,1.05085,1.05085,30800000.0
2009-12-08 08:06:00,1.05095,1.05095,1.05035,1.05045,71300000.0
2009-12-08 08:07:00,1.05045,1.05045,1.05005,1.0501,31800000.0
2009-12-08 08:08:00,1.05005,1.0501,1.04985,1.04985,62000000.0
2009-12-08 08:09:00,1.04995,1.05035,1.04985,1.05035,44800000.0
2009-12-08 08:10:00,1.05035,1.05035,1.05025,1.05035,12300000.0
2009-12-08 08:11:00,1.05035,1.05075,1.05035,1.05075,92700000.0
2009-12-08 08:12:00,1.05075,1.051,1.0507,1.051,97300000.0
2009-12-08 08:13:00,1.05095,1.05095,1.0509,1.05095,15100000.0
2009-12-08 08:14:00,1.0509,1.0511,1.0509,1.0511,38000000.0
2009-12-08 08:15:00,1.05105,1.0512,1.05105,1.0512,132800000.0
2009-12-08 08:16:00,1.05125,1.05125,1.05115,1.0512,29000000.0
2009-12-08 08:17:00,1.05125,1.05145,1.05125,1.05125,73100000.0
2009-12-08 08:18:00,1.05125,1.0516,1.05125,1.05155,49500000.0
2009-12-08 08:19:00,1.05155,1.05205,1.0514,1.0518,112800000.0
2009-12-08 08:20:00,1.0518,1.052,1.05175,1.05195,36600000.0
2009-12-08 08:21:00,1.05195,1.05205,1.0517,1.0517,57600000.0
2009-12-08 08:22:00,1.05175,1.05175,1.05125,1.05175,134100000.0
2009-12-08 08:23:00,1.0517,1.0517,1.0517,1.0517,40000000.0
2009-12-08 08:24:00,1.0517,1.05175,1.0517,1.05175,4800000.0
2009-12-08 08:25:00,1.0517,1.0517,1.05165,1.0517,64400000.0
2009-12-08 08:26:00,1.05165,1.0517,1.05165,1.0517,7600000.0
2009-12-08 08:27:00,1.0517,1.0517,1.05165,1.05165,62200000.0
2009-12-08 08:28:00,1.05165,1.05195,1.05165,1.05195,169200000.0
2009-12-08 08:29:00,1.05195,1.05195,1.0518,1.0518,108600000.0
2009-12-08 08:30:00,1.0518,1.0518,1.0515,1.05155,107200000.0
2009-12-08 08:31:00,1.05155,1.05155,1.0514,1.05145,118300000.0
2009-12-08 08:32:00,1.05155,1.05155,1.05145,1.05145,44800000.0
2009-12-08 08:33:00,1.05145,1.05145,1.05115,1.05115,156300000.0
2009-12-08 08:34:00,1.0512,1.0515,1.0512,1.05145,106500000.0
2009-12-08 08:35:00,1.05145,1.05155,1.05145,1.05145,40000000.0
2009-12-08 08:36:00,1.0515,1.0516,1.0515,1.05155,21200000.0
2009-12-08 08:37:00,1.05155,1.05155,1.05145,1.05145,59400000.0
2009-12-08 08:38:00,1.05145,1.05145,1.0513,1.0513,65600000.0
2009-12-08 08:39:00,1.0513,1.0513,1.0512,1.05125,78400000.0
2009-12-08 08:40:00,1.05106,1.05125,1.05088,1.05115,356200001.0
2009-12-08 08:41:00,1.0512,1.05125,1.0512,1.0512,48800000.0
2009-12-08 08:42:00,1.0512,1.0512,1.051,1.05105,38400000.0
2009-12-08 08:43:00,1.0511,1.05135,1.05105,1.0513,34400000.0
2009-12-08 08:44:00,1.0513,1.05135,1.05125,1.0513,14400000.0
2009-12-08 08:45:00,1.05125,1.0513,1.05125,1.0513,24400000.0
2009-12-08 08:46:00,1.0513,1.0514,1.0513,1.0514,8000000.0
2009-12-08 08:47:00,1.05135,1.05135,1.05135,1.05135,4800000.0
2009-12-08 08:48:00,1.05135,1.05145,1.05135,1.05145,4800000.0
2009-12-08 08:49:00,1.05145,1.0515,1.05145,1.0515,3200000.0
2009-12-08 08:50:00,1.0515,1.0515,1.05095,1.051,70400000.0
2009-12-08 08:51:00,1.05095,1.05105,1.05075,1.05085,58400000.0
2009-12-08 08:52:00,1.05095,1.051,1.0508,1.0509,15400000.0
2009-12-08 08:53:00,1.05095,1.05095,1.05085,1.05085,5800000.0
2009-12-08 08:54:00,1.05085,1.05085,1.05085,1.05085,20800000.0
2009-12-08 08:55:00,1.05085,1.05085,1.05075,1.05075,65600000.0
2009-12-08 08:56:00,1.05075,1.05075,1.05065,1.05075,53200000.0
2009-12-08 08:57:00,1.05075,1.05075,1.05065,1.05065,33600000.0
2009-12-08 08:58:00,1.05065,1.05065,1.05055,1.05055,37800000.0
2009-12-08 08:59:00,1.05055,1.0511,1.05055,1.0511,82000000.0
2009-12-08 09:00:00,1.0511,1.05115,1.05085,1.05085,106300000.0
2009-12-08 09:01:00,1.05085,1.0512,1.05085,1.0512,89900000.0
2009-12-08 09:02:00,1.0512,1.0515,1.0512,1.0515,114200000.0
2009-12-08 09:03:00,1.05155,1.05155,1.0511,1.05115,44000000.0
2009-12-08 09:04:00,1.05115,1.0512,1.0511,1.05115,62400000.0
2009-12-08 09:05:00,1.05115,1.0518,1.05115,1.05175,173800000.0
2009-12-08 09:06:00,1.05185,1.05215,1.05185,1.05205,162400000.0
2009-12-08 09:07:00,1.05205,1.05215,1.05195,1.05195,71600000.0
2009-12-08 09:08:00,1.05195,1.05245,1.0519,1.05195,162800000.0
2009-12-08 09:09:00,1.052,1.05255,1.052,1.05245,91400000.0
2009-12-08 09:10:00,1.05245,1.05255,1.0524,1.05245,234000000.0
2009-12-08 09:11:00,1.05245,1.05255,1.05245,1.05245,93300000.0
2009-12-08 09:12:00,1.05245,1.05245,1.052,1.0523,71400000.0
2009-12-08 09:13:00,1.0523,1.05245,1.05225,1.05225,31400000.0
2009-12-08 09:14:00,1.0523,1.0523,1.0519,1.0519,70300000.0
2009-12-08 09:15:00,1.0519,1.05225,1.0519,1.0522,94600000.0
2009-12-08 09:16:00,1.0522,1.0523,1.0514,1.0514,123900000.0
2009-12-08 09:17:00,1.05145,1.05255,1.05145,1.05245,143700000.0
2009-12-08 09:18:00,1.0524,1.0525,1.0523,1.0524,53500000.0
2009-12-08 09:19:00,1.05245,1.05255,1.05245,1.05255,100200000.0
2009-12-08 09:20:00,1.05255,1.05255,1.05245,1.05255,44200000.0
2009-12-08 09:21:00,1.0525,1.05255,1.05235,1.0524,34700000.0
2009-12-08 09:22:00,1.0525,1.0526,1.0525,1.0525,37400000.0
2009-12-08 09:23:00,1.05255,1.05275,1.05255,1.05265,87900000.0
2009-12-08 09:24:00,1.05265,1.05275,1.0524,1.0524,172800000.0
2009-12-08 09:25:00,1.05245,1.05275,1.05245,1.05265,226299999.0
2009-12-08 09:26:00,1.05265,1.0529,1.0526,1.05275,301399999.0
2009-12-08 09:27:00,1.05275,1.05275,1.05245,1.0525,120200000.0
2009-12-08 09:28:00,1.0525,1.05275,1.0523,1.05275,192100000.0
2009-12-08 09:29:00,1.0527,1.05275,1.05235,1.05245,67100000.0
2009-12-08 09:30:00,1.05245,1.05245,1.0521,1.05215,96000000.0
2009-12-08 09:31:00,1.05215,1.05215,1.05205,1.05215,32600000.0
2009-12-08 09:32:00,1.05215,1.0525,1.0521,1.0525,37800000.0
2009-12-08 09:33:00,1.0525,1.0527,1.0525,1.05255,36900000.0
2009-12-08 09:34:00,1.0525,1.0527,1.0525,1.0525,84200000.0
2009-12-08 09:35:00,1.0525,1.0526,1.05215,1.0523,52700000.0
2009-12-08 09:36:00,1.05235,1.0527,1.05235,1.05265,32100000.0
2009-12-08 09:37:00,1.05265,1.0527,1.0524,1.05255,19800000.0
2009-12-08 09:38:00,1.0525,1.0526,1.0525,1.0525,27400000.0
2009-12-08 09:39:00,1.0526,1.05295,1.0526,1.05285,64500000.0
2009-12-08 09:40:00,1.05285,1.0531,1.0528,1.0531,63900000.0
2009-12-08 09:41:00,1.0532,1.05345,1.0532,1.05345,49100000.0
2009-12-08 09:42:00,1.0534,1.0536,1.0534,1.05345,70800000.0
2009-12-08 09:43:00,1.0534,1.0537,1.0534,1.05365,110800000.0
2009-12-08 09:44:00,1.05365,1.05365,1.0532,1.05325,146800000.0
2009-12-08 09:45:00,1.05325,1.0536,1.05315,1.05345,94700000.0
2009-12-08 09:46:00,1.05345,1.05375,1.05345,1.05355,203200000.0
2009-12-08 09:47:00,1.05355,1.0538,1.0534,1.05355,233700000.0
2009-12-08 09:48:00,1.05355,1.05385,1.05345,1.0538,131300000.0
2009-12-08 09:49:00,1.0538,1.0539,1.05375,1.0538,60800000.0
2009-12-08 09:50:00,1.0538,1.0538,1.05355,1.0537,49600000.0
2009-12-08 09:51:00,1.0537,1.0538,1.05355,1.05375,110400000.0
2009-12-08 09:52:00,1.05375,1.05375,1.05355,1.05355,106000000.0
2009-12-08 09:53:00,1.05355,1.05375,1.05355,1.05365,77900000.0
2009-12-08 09:54:00,1.0537,1.0538,1.05355,1.05375,136800001.0
2009-12-08 09:55:00,1.05375,1.0541,1.05375,1.0538,104300000.0
2009-12-08 09:56:00,1.05385,1.054,1.0538,1.05395,58500000.0
2009-12-08 09:57:00,1.05395,1.05455,1.0539,1.0545,74800000.0
2009-12-08 09:58:00,1.0545,1.05495,1.05445,1.0548,154400000.0
2009-12-08 09:59:00,1.0548,1.0554,1.0548,1.05525,123700000.0
2009-12-08 10:00:00,1.05525,1.05565,1.05515,1.05565,159500000.0
2009-12-08 10:01:00,1.0556,1.0561,1.0556,1.05575,231200000.0
2009-12-08 10:02:00,1.0558,1.0558,1.0552,1.0555,227900000.0
2009-12-08 10:03:00,1.0555,1.05575,1.05535,1.05575,177100000.0
2009-12-08 10:04:00,1.05575,1.0559,1.05575,1.0558,154900000.0
2009-12-08 10:05:00,1.05575,1.0558,1.05555,1.05555,222400000.0
2009-12-08 10:06:00,1.05555,1.0556,1.05515,1.05525,168000000.0
2009-12-08 10:07:00,1.05525,1.0555,1.0552,1.0553,285100000.0
2009-12-08 10:08:00,1.0553,1.0553,1.05505,1.05505,372000000.0
2009-12-08 10:09:00,1.05505,1.05505,1.0543,1.0543,410600000.0
2009-12-08 10:10:00,1.0543,1.05435,1.05395,1.0541,201300000.0
2009-12-08 10:11:00,1.05415,1.05435,1.05405,1.0543,70800000.0
2009-12-08 10:12:00,1.05435,1.05445,1.0539,1.05415,100500000.0
2009-12-08 10:13:00,1.0542,1.0544,1.05405,1.05405,235000000.0
2009-12-08 10:14:00,1.05405,1.0542,1.05395,1.054,149200000.0
2009-12-08 10:15:00,1.05395,1.05395,1.05335,1.0536,166200000.0
2009-12-08 10:16:00,1.05355,1.05355,1.05335,1.0534,100300001.0
2009-12-08 10:17:00,1.0534,1.0535,1.05305,1.0533,191600000.0
2009-12-08 10:18:00,1.0533,1.0535,1.0533,1.0535,40000000.0
2009-12-08 10:19:00,1.05355,1.05405,1.05355,1.054,169600000.0
2009-12-08 10:20:00,1.054,1.05405,1.0539,1.05395,161400000.0
2009-12-08 10:21:00,1.05395,1.05405,1.05325,1.05335,98300000.0
2009-12-08 10:22:00,1.0534,1.05395,1.05335,1.05385,461800000.0
2009-12-08 10:23:00,1.05385,1.05395,1.05325,1.0534,172600000.0
2009-12-08 10:24:00,1.0534,1.0538,1.05335,1.05355,87900000.0
2009-12-08 10:25:00,1.05365,1.054,1.05345,1.0535,90500000.0
2009-12-08 10:26:00,1.0535,1.05385,1.05325,1.05375,116100000.0
2009-12-08 10:27:00,1.05375,1.0538,1.0537,1.05375,80800000.0
2009-12-08 10:28:00,1.05375,1.05375,1.05335,1.0535,92400000.0
2009-12-08 10:29:00,1.0535,1.05355,1.0529,1.0529,124800000.0
2009-12-08 10:30:00,1.0528,1.05285,1.05255,1.0526,138200000.0
2009-12-08 10:31:00,1.0526,1.053,1.0525,1.05285,205700000.0
2009-12-08 10:32:00,1.0528,1.05295,1.0527,1.0527,74600000.0
2009-12-08 10:33:00,1.0527,1.0527,1.05255,1.0526,111800000.0
2009-12-08 10:34:00,1.05255,1.05275,1.05255,1.05275,141800000.0
2009-12-08 10:35:00,1.0527,1.0527,1.05245,1.05245,113300000.0
2009-12-08 10:36:00,1.05245,1.05245,1.0514,1.05175,142700000.0
2009-12-08 10:37:00,1.0518,1.05195,1.05145,1.05195,133700000.0
2009-12-08 10:38:00,1.05195,1.05245,1.05195,1.0524,111800000.0
2009-12-08 10:39:00,1.0524,1.0531,1.05235,1.05305,96800000.0
2009-12-08 10:40:00,1.05305,1.05315,1.0528,1.05285,89300000.0
2009-12-08 10:41:00,1.0529,1.05315,1.05265,1.05315,117400000.0
2009-12-08 10:42:00,1.05315,1.05355,1.05315,1.0535,39600000.0
2009-12-08 10:43:00,1.05345,1.05355,1.0534,1.0534,33000000.0
2009-12-08 10:44:00,1.05345,1.0536,1.05335,1.0534,65600000.0
2009-12-08 10:45:00,1.0534,1.0535,1.05325,1.05325,78600000.0
2009-12-08 10:46:00,1.05325,1.0534,1.05325,1.0533,46300000.0
2009-12-08 10:47:00,1.0533,1.0535,1.05315,1.0533,170200000.0
2009-12-08 10:48:00,1.0533,1.05335,1.05325,1.0533,41600000.0
2009-12-08 10:49:00,1.0533,1.0533,1.05305,1.0531,46400000.0
2009-12-08 10:50:00,1.0531,1.05315,1.05275,1.05285,102800000.0
2009-12-08 10:51:00,1.05285,1.05305,1.05275,1.053,87100000.0
2009-12-08 10:52:00,1.05305,1.0531,1.05305,1.0531,69000000.0
2009-12-08 10:53:00,1.05305,1.05345,1.05305,1.0534,108600000.0
2009-12-08 10:54:00,1.05335,1.0535,1.05335,1.0535,114600000.0
2009-12-08 10:55:00,1.0535,1.05355,1.05335,1.05355,90800000.0
2009-12-08 10:56:00,1.05355,1.05355,1.0534,1.0535,108400000.0
2009-12-08 10:57:00,1.0535,1.0535,1.05325,1.05325,83200000.0
2009-12-08 10:58:00,1.05325,1.05345,1.05325,1.0533,57600000.0
2009-12-08 10:59:00,1.05325,1.05325,1.05235,1.0524,112000000.0
2009-12-08 11:00:00,1.05235,1.05245,1.0521,1.0521,145100000.0
2009-12-08 11:01:00,1.0521,1.0524,1.0521,1.0523,63200000.0
2009-12-08 11:02:00,1.0523,1.0523,1.0519,1.05205,105200000.0
2009-12-08 11:03:00,1.05205,1.0527,1.05205,1.0525,170600000.0
2009-12-08 11:04:00,1.0525,1.0529,1.0525,1.0529,69400000.0
2009-12-08 11:05:00,1.0529,1.0529,1.05265,1.05265,140800000.0
2009-12-08 11:06:00,1.0527,1.0527,1.0525,1.0525,79100000.0
2009-12-08 11:07:00,1.05245,1.05245,1.0515,1.05165,207200000.0
2009-12-08 11:08:00,1.05165,1.05175,1.05125,1.0513,143600000.0
2009-12-08 11:09:00,1.05125,1.05145,1.05115,1.0514,75600000.0
2009-12-08 11:10:00,1.0514,1.05145,1.05135,1.05145,52400000.0
2009-12-08 11:11:00,1.05145,1.052,1.05145,1.05185,124500000.0
2009-12-08 11:12:00,1.05185,1.05195,1.0514,1.05145,105800000.0
2009-12-08 11:13:00,1.05145,1.0516,1.0514,1.0515,90300000.0
2009-12-08 11:14:00,1.0515,1.0515,1.0514,1.05145,100900000.0
2009-12-08 11:15:00,1.0514,1.05155,1.0513,1.05145,72700000.0
2009-12-08 11:16:00,1.05145,1.05145,1.05115,1.05115,124700000.0
2009-12-08 11:17:00,1.05115,1.05155,1.0509,1.05145,91500000.0
2009-12-08 11:18:00,1.05145,1.05145,1.05115,1.05115,56000000.0
2009-12-08 11:19:00,1.05115,1.0512,1.0508,1.0508,115100000.0
2009-12-08 11:20:00,1.05085,1.05085,1.05045,1.0507,171400000.0
2009-12-08 11:21:00,1.0507,1.05085,1.0505,1.05085,199300000.0
2009-12-08 11:22:00,1.05085,1.05125,1.0508,1.05125,124800000.0
2009-12-08 11:23:00,1.05125,1.05135,1.05105,1.0512,116400000.0
2009-12-08 11:24:00,1.0512,1.05165,1.0512,1.0516,51400000.0
2009-12-08 11:25:00,1.05155,1.0516,1.0515,1.05155,70400000.0
2009-12-08 11:26:00,1.05155,1.05155,1.05135,1.0515,36700000.0
2009-12-08 11:27:00,1.0515,1.0515,1.05145,1.05145,72900000.0
2009-12-08 11:28:00,1.05145,1.0515,1.05145,1.0515,41700000.0
2009-12-08 11:29:00,1.0515,1.05155,1.05125,1.05145,64200000.0
2009-12-08 11:30:00,1.0516,1.05165,1.0514,1.05145,142600000.0
2009-12-08 11:31:00,1.05145,1.05145,1.05115,1.0512,87700000.0
2009-12-08 11:32:00,1.0512,1.05135,1.0512,1.05135,33600000.0
2009-12-08 11:33:00,1.05135,1.05135,1.05085,1.05095,129700000.0
2009-12-08 11:34:00,1.05085,1.05095,1.05085,1.05085,79800000.0
2009-12-08 11:35:00,1.05075,1.0508,1.04985,1.0502,128900000.0
2009-12-08 11:36:00,1.0502,1.0504,1.05015,1.05015,94100000.0
2009-12-08 11:37:00,1.0502,1.0503,1.05015,1.05015,87300000.0
2009-12-08 11:38:00,1.05015,1.05025,1.0501,1.05025,98300000.0
2009-12-08 11:39:00,1.05005,1.0501,1.04955,1.04965,180300000.0
2009-12-08 11:40:00,1.04975,1.04975,1.0491,1.0492,241900000.0
2009-12-08 11:41:00,1.0492,1.0494,1.0492,1.0493,101000000.0
2009-12-08 11:42:00,1.04935,1.04935,1.04935,1.04935,24000000.0
2009-12-08 11:43:00,1.0494,1.04955,1.04915,1.04925,106600000.0
2009-12-08 11:44:00,1.0492,1.04945,1.04915,1.04945,101400000.0
2009-12-08 11:45:00,1.04945,1.05,1.04945,1.04985,212600000.0
2009-12-08 11:46:00,1.04985,1.05005,1.0498,1.05005,78400000.0
2009-12-08 11:47:00,1.0501,1.05045,1.0501,1.0502,81200000.0
2009-12-08 11:48:00,1.05025,1.0506,1.0502,1.05045,212000000.0
2009-12-08 11:49:00,1.05045,1.05045,1.0504,1.05045,113600000.0
2009-12-08 11:50:00,1.05045,1.05095,1.05045,1.05055,231400000.0
2009-12-08 11:51:00,1.05055,1.05055,1.05035,1.0504,138900000.0
2009-12-08 11:52:00,1.0505,1.05075,1.05045,1.05075,105700000.0
2009-12-08 11:53:00,1.05075,1.05075,1.0505,1.05055,108400000.0
2009-12-08 11:54:00,1.05055,1.0507,1.05055,1.05065,65200000.0
2009-12-08 11:55:00,1.05065,1.05065,1.0503,1.05035,75200000.0
2009-12-08 11:56:00,1.05035,1.05045,1.05,1.0501,123200000.0
2009-12-08 11:57:00,1.05025,1.05035,1.0501,1.0502,85600000.0
2009-12-08 11:58:00,1.05025,1.0503,1.0502,1.0503,24000000.0
2009-12-08 11:59:00,1.05025,1.0504,1.05025,1.05035,41500000.0
2009-12-08 12:00:00,1.0503,1.0504,1.0501,1.05015,117900000.0
2009-12-08 12:01:00,1.05015,1.05055,1.05015,1.05025,106300000.0
2009-12-08 12:02:00,1.05025,1.05025,1.04995,1.04995,111000000.0
2009-12-08 12:03:00,1.0499,1.0499,1.0495,1.04975,145200000.0
2009-12-08 12:04:00,1.04975,1.04985,1.04965,1.04975,57000000.0
2009-12-08 12:05:00,1.0498,1.0498,1.0497,1.04975,44400000.0
2009-12-08 12:06:00,1.04975,1.04985,1.04975,1.0498,44800000.0
2009-12-08 12:07:00,1.0498,1.0501,1.0497,1.0501,54300000.0
2009-12-08 12:08:00,1.0501,1.0505,1.0499,1.0505,79000000.0
2009-12-08 12:09:00,1.0505,1.0505,1.04985,1.04995,123100000.0
2009-12-08 12:10:00,1.0499,1.05,1.0499,1.0499,76800000.0
2009-12-08 12:11:00,1.0499,1.04995,1.04975,1.0498,87500000.0
2009-12-08 12:12:00,1.04975,1.05,1.04975,1.04995,92000000.0
2009-12-08 12:13:00,1.04995,1.05005,1.04985,1.05005,79200000.0
2009-12-08 12:14:00,1.05,1.05035,1.05,1.05005,78200000.0
2009-12-08 12:15:00,1.05005,1.05045,1.05,1.05045,111400000.0
2009-12-08 12:16:00,1.05045,1.05045,1.05025,1.0503,106900000.0
2009-12-08 12:17:00,1.0503,1.0503,1.0501,1.05015,56000000.0
2009-12-08 12:18:00,1.05015,1.0505,1.05015,1.05035,96200000.0
2009-12-08 12:19:00,1.05045,1.05045,1.05035,1.05035,30400000.0
2009-12-08 12:20:00,1.05035,1.05035,1.05,1.05005,61600000.0
2009-12-08 12:21:00,1.05005,1.0501,1.0498,1.05005,98600000.0
2009-12-08 12:22:00,1.05005,1.05045,1.0499,1.05035,101100000.0
2009-12-08 12:23:00,1.05035,1.05065,1.0503,1.05055,57400000.0
2009-12-08 12:24:00,1.05065,1.0511,1.05065,1.05105,102600000.0
2009-12-08 12:25:00,1.05105,1.05105,1.05045,1.05045,94400000.0
2009-12-08 12:26:00,1.05045,1.0505,1.05035,1.05045,116800000.0
2009-12-08 12:27:00,1.05045,1.05045,1.05015,1.05035,89700000.0
2009-12-08 12:28:00,1.05035,1.0504,1.05025,1.05025,83200000.0
2009-12-08 12:29:00,1.0502,1.0502,1.05,1.05,40000000.0
2009-12-08 12:30:00,1.05,1.0501,1.04995,1.0501,49000000.0
2009-12-08 12:31:00,1.0501,1.05015,1.0499,1.05015,95900000.0
2009-12-08 12:32:00,1.05015,1.05015,1.04995,1.04995,32000000.0
2009-12-08 12:33:00,1.05,1.05,1.04985,1.04995,37100000.0
2009-12-08 12:34:00,1.0499,1.0501,1.0498,1.0501,106500000.0
2009-12-08 12:35:00,1.0501,1.0501,1.04975,1.04975,197200000.0
2009-12-08 12:36:00,1.04975,1.04995,1.04965,1.0497,108800000.0
2009-12-08 12:37:00,1.0497,1.05015,1.04965,1.05015,54600000.0
2009-12-08 12:38:00,1.05015,1.05015,1.05005,1.05005,52800000.0
2009-12-08 12:39:00,1.05,1.05005,1.05,1.05005,51200000.0
2009-12-08 12:40:00,1.05005,1.0505,1.05005,1.05035,115200000.0
2009-12-08 12:41:00,1.05035,1.05055,1.05,1.05035,164600000.0
2009-12-08 12:42:00,1.05035,1.05035,1.05025,1.05025,52600000.0
2009-12-08 12:43:00,1.05025,1.0503,1.05025,1.05025,30400000.0
2009-12-08 12:44:00,1.05025,1.05025,1.05005,1.05025,114400000.0
2009-12-08 12:45:00,1.05025,1.05065,1.0502,1.05065,92800000.0
2009-12-08 12:46:00,1.05065,1.05065,1.05055,1.05055,62800000.0
2009-12-08 12:47:00,1.0506,1.0508,1.0506,1.0506,165000000.0
2009-12-08 12:48:00,1.0506,1.0506,1.0505,1.05055,150400000.0
2009-12-08 12:49:00,1.05045,1.051,1.05045,1.051,115800001.0
2009-12-08 12:50:00,1.051,1.05125,1.05095,1.0512,101700000.0
2009-12-08 12:51:00,1.05115,1.05125,1.051,1.0512,56600000.0
2009-12-08 12:52:00,1.0512,1.05145,1.05115,1.05135,196400001.0
2009-12-08 12:53:00,1.05135,1.0517,1.05135,1.05165,264500000.0
2009-12-08 12:54:00,1.05165,1.05175,1.0513,1.0515,215200001.0
2009-12-08 12:55:00,1.0515,1.05155,1.0515,1.05155,54600000.0
2009-12-08 12:56:00,1.05155,1.05185,1.05155,1.0517,398200000.0
2009-12-08 12:57:00,1.0517,1.05175,1.05115,1.05115,257500000.0
2009-12-08 12:58:00,1.05125,1.0513,1.0511,1.05125,192000001.0
2009-12-08 12:59:00,1.0513,1.0515,1.05125,1.05145,210400000.0
2009-12-08 13:00:00,1.05145,1.05205,1.05145,1.05195,193100000.0
2009-12-08 13:01:00,1.05195,1.05195,1.05195,1.05195,1600000.0
2009-12-08 13:02:00,1.052,1.0522,1.05195,1.0522,27600000.0
2009-12-08 13:03:00,1.0522,1.0524,1.0522,1.05235,20800000.0
2009-12-08 13:04:00,1.05235,1.0526,1.0523,1.05235,101200000.0
2009-12-08 13:05:00,1.05255,1.0527,1.05215,1.05245,223900000.0
2009-12-08 13:06:00,1.05245,1.0526,1.05235,1.05255,113400000.0
2009-12-08 13:07:00,1.05255,1.05255,1.05245,1.0525,245000000.0
2009-12-08 13:08:00,1.0525,1.0526,1.0523,1.05235,114900000.0
2009-12-08 13:09:00,1.05235,1.05245,1.05205,1.05205,181900000.0
2009-12-08 13:10:00,1.052,1.052,1.0519,1.052,155800000.0
2009-12-08 13:11:00,1.0519,1.0522,1.0519,1.05205,152800000.0
2009-12-08 13:12:00,1.05205,1.0521,1.05185,1.05195,246400000.0
2009-12-08 13:13:00,1.0519,1.0519,1.0514,1.0515,209500000.0
2009-12-08 13:14:00,1.05155,1.0517,1.0515,1.05155,226600001.0
2009-12-08 13:15:00,1.0515,1.0517,1.0515,1.0517,152100000.0
2009-12-08 13:16:00,1.0517,1.052,1.0517,1.05185,86200000.0
2009-12-08 13:17:00,1.0519,1.0523,1.05185,1.0523,149400000.0
2009-12-08 13:18:00,1.0523,1.05265,1.0523,1.0526,99900000.0
2009-12-08 13:19:00,1.0526,1.05305,1.0526,1.05305,139500000.0
2009-12-08 13:20:00,1.05305,1.0531,1.0527,1.0527,165900000.0
2009-12-08 13:21:00,1.0527,1.053,1.0527,1.053,74300000.0
2009-12-08 13:22:00,1.053,1.0531,1.05265,1.05265,133400000.0
2009-12-08 13:23:00,1.0527,1.05275,1.05255,1.05275,108300000.0
2009-12-08 13:24:00,1.05275,1.0528,1.0524,1.0524,57500000.0
2009-12-08 13:25:00,1.05245,1.05255,1.05245,1.0525,20000000.0
2009-12-08 13:26:00,1.05255,1.05265,1.0525,1.0526,42600000.0
2009-12-08 13:27:00,1.05255,1.05295,1.05255,1.05295,57900000.0
2009-12-08 13:28:00,1.05295,1.0538,1.05295,1.05365,117600000.0
2009-12-08 13:29:00,1.0537,1.0537,1.05345,1.0535,58200000.0
2009-12-08 13:30:00,1.0535,1.054,1.0535,1.0538,195300000.0
2009-12-08 13:31:00,1.0538,1.05395,1.05375,1.05375,101700000.0
2009-12-08 13:32:00,1.0537,1.0538,1.05355,1.0536,119400000.0
2009-12-08 13:33:00,1.0536,1.0537,1.0536,1.0537,23100000.0
2009-12-08 13:34:00,1.0537,1.05375,1.05335,1.05335,154100000.0
2009-12-08 13:35:00,1.05335,1.05425,1.05325,1.05415,357000001.0
2009-12-08 13:36:00,1.0542,1.05475,1.05415,1.05455,147300000.0
2009-12-08 13:37:00,1.05455,1.0552,1.05455,1.05485,217600000.0
2009-12-08 13:38:00,1.05485,1.0549,1.0546,1.0549,139600000.0
2009-12-08 13:39:00,1.05495,1.05505,1.05465,1.0548,312300000.0
2009-12-08 13:40:00,1.0548,1.0551,1.0547,1.0551,187400000.0
2009-12-08 13:41:00,1.05505,1.0556,1.05505,1.05545,161200000.0
2009-12-08 13:42:00,1.05545,1.0555,1.05475,1.05475,215000000.0
2009-12-08 13:43:00,1.05475,1.0548,1.05465,1.05465,287400000.0
2009-12-08 13:44:00,1.0547,1.05475,1.05455,1.05455,202400000.0
2009-12-08 13:45:00,1.0545,1.0551,1.0545,1.0551,249400000.0
2009-12-08 13:46:00,1.05525,1.0553,1.05455,1.0546,433000000.0
2009-12-08 13:47:00,1.0546,1.0546,1.0539,1.05395,194200000.0
2009-12-08 13:48:00,1.05395,1.05435,1.05395,1.05435,30700000.0
2009-12-08 13:49:00,1.05425,1.05425,1.05385,1.05385,169600000.0
2009-12-08 13:50:00,1.05385,1.054,1.05365,1.0537,205700000.0
2009-12-08 13:51:00,1.0536,1.05365,1.0533,1.0535,169199999.0
2009-12-08 13:52:00,1.0535,1.05355,1.0533,1.05335,192400000.0
2009-12-08 13:53:00,1.05335,1.0534,1.053,1.05335,205200000.0
2009-12-08 13:54:00,1.0533,1.05365,1.05325,1.0536,200900000.0
2009-12-08 13:55:00,1.05365,1.05365,1.05325,1.05325,75900000.0
2009-12-08 13:56:00,1.0532,1.054,1.05295,1.0534,243900000.0
2009-12-08 13:57:00,1.0534,1.05385,1.05305,1.05305,161900000.0
2009-12-08 13:58:00,1.0531,1.0534,1.05305,1.05335,118200000.0
2009-12-08 13:59:00,1.05335,1.05445,1.05335,1.05445,314300000.0
2009-12-08 14:00:00,1.05445,1.0552,1.05445,1.05465,351200000.0
2009-12-08 14:01:00,1.0547,1.05475,1.0542,1.0544,308700001.0
2009-12-08 14:02:00,1.05445,1.0551,1.05445,1.05455,322000000.0
2009-12-08 14:03:00,1.0545,1.05495,1.05395,1.0541,167100000.0
2009-12-08 14:04:00,1.0541,1.05435,1.05405,1.05415,160800000.0
2009-12-08 14:05:00,1.0541,1.05415,1.0539,1.05405,218100000.0
2009-12-08 14:06:00,1.05405,1.0541,1.054,1.054,74500000.0
2009-12-08 14:07:00,1.05405,1.05405,1.05365,1.05375,168600000.0
2009-12-08 14:08:00,1.05375,1.0548,1.05375,1.0547,155500000.0
2009-12-08 14:09:00,1.0548,1.0549,1.0544,1.05445,126800000.0
2009-12-08 14:10:00,1.05445,1.05445,1.05415,1.0543,156600000.0
2009-12-08 14:11:00,1.0543,1.0543,1.05405,1.05425,87100000.0
2009-12-08 14:12:00,1.0543,1.0546,1.05425,1.05455,140700000.0
2009-12-08 14:13:00,1.05455,1.05525,1.05455,1.0548,171100000.0
2009-12-08 14:14:00,1.0547,1.05495,1.0546,1.0547,143600000.0
2009-12-08 14:15:00,1.05465,1.0549,1.05445,1.05445,252000000.0
2009-12-08 14:16:00,1.0545,1.0545,1.054,1.05405,152700000.0
2009-12-08 14:17:00,1.05405,1.05415,1.0533,1.0533,146700000.0
2009-12-08 14:18:00,1.05335,1.05345,1.05295,1.05345,195100000.0
2009-12-08 14:19:00,1.0535,1.05375,1.0531,1.0537,227200000.0
2009-12-08 14:20:00,1.05375,1.0539,1.0537,1.0539,237900000.0
2009-12-08 14:21:00,1.0539,1.05415,1.05355,1.05355,307600000.0
2009-12-08 14:22:00,1.05355,1.05365,1.05315,1.05315,151800000.0
2009-12-08 14:23:00,1.05315,1.05315,1.053,1.053,227400000.0
2009-12-08 14:24:00,1.05295,1.05315,1.05265,1.05275,389400000.0
2009-12-08 14:25:00,1.05275,1.05285,1.0523,1.05235,227200000.0
2009-12-08 14:26:00,1.05235,1.05235,1.05215,1.05225,98300000.0
2009-12-08 14:27:00,1.0523,1.0524,1.05225,1.05225,120400000.0
2009-12-08 14:28:00,1.05225,1.0533,1.05225,1.05265,317100000.0
2009-12-08 14:29:00,1.05275,1.05355,1.05275,1.05355,291400000.0
2009-12-08 14:30:00,1.05345,1.0538,1.0533,1.0538,180500000.0
2009-12-08 14:31:00,1.0538,1.0543,1.05375,1.05425,115600000.0
2009-12-08 14:32:00,1.0543,1.0543,1.0538,1.05415,189400000.0
2009-12-08 14:33:00,1.05425,1.05485,1.05415,1.0548,198800000.0
2009-12-08 14:34:00,1.0548,1.05485,1.05425,1.0544,341800000.0
2009-12-08 14:35:00,1.0544,1.0544,1.0538,1.05425,223300000.0
2009-12-08 14:36:00,1.05425,1.05445,1.0538,1.0538,229500000.0
2009-12-08 14:37:00,1.0538,1.0541,1.05375,1.05405,82300000.0
2009-12-08 14:38:00,1.054,1.05425,1.054,1.05405,141700000.0
2009-12-08 14:39:00,1.05405,1.05425,1.05375,1.05375,135300000.0
2009-12-08 14:40:00,1.05375,1.054,1.05375,1.0539,147800000.0
2009-12-08 14:41:00,1.0539,1.0539,1.05345,1.05365,236900000.0
2009-12-08 14:42:00,1.05355,1.05365,1.05305,1.05305,232300000.0
2009-12-08 14:43:00,1.05305,1.05365,1.053,1.05345,346600000.0
2009-12-08 14:44:00,1.05345,1.05395,1.05345,1.05385,217000000.0
2009-12-08 14:45:00,1.05385,1.0543,1.05295,1.053,311900000.0
2009-12-08 14:46:00,1.05305,1.05355,1.053,1.05345,238100000.0
2009-12-08 14:47:00,1.05345,1.05365,1.05345,1.0536,116600000.0
2009-12-08 14:48:00,1.05355,1.0541,1.05345,1.05405,300600000.0
2009-12-08 14:49:00,1.05405,1.05475,1.05405,1.05475,350900000.0
2009-12-08 14:50:00,1.05475,1.05475,1.05415,1.05425,425199998.0
2009-12-08 14:51:00,1.05425,1.05435,1.05385,1.05395,144100000.0
2009-12-08 14:52:00,1.05395,1.0542,1.05395,1.0541,304000000.0
2009-12-08 14:53:00,1.05405,1.0544,1.05405,1.0544,67200000.0
2009-12-08 14:54:00,1.05435,1.0544,1.0542,1.05425,96900000.0
2009-12-08 14:55:00,1.05425,1.05435,1.05425,1.0543,39200000.0
2009-12-08 14:56:00,1.0543,1.05435,1.05395,1.05395,106000000.0
2009-12-08 14:57:00,1.05385,1.054,1.05385,1.05395,162800000.0
2009-12-08 14:58:00,1.05395,1.05405,1.05375,1.05395,137100000.0
2009-12-08 14:59:00,1.05395,1.05405,1.05395,1.05395,81200000.0
2009-12-08 15:00:00,1.05395,1.05435,1.05395,1.05405,351599999.0
2009-12-08 15:01:00,1.05405,1.0541,1.05385,1.0539,243999998.0
2009-12-08 15:02:00,1.0539,1.0541,1.05385,1.05395,97400000.0
2009-12-08 15:03:00,1.05395,1.0548,1.05395,1.0548,194200000.0
2009-12-08 15:04:00,1.0548,1.0555,1.05475,1.0555,203000001.0
2009-12-08 15:05:00,1.0555,1.0556,1.0554,1.0555,151200000.0
2009-12-08 15:06:00,1.05545,1.05585,1.05535,1.05585,139800000.0
2009-12-08 15:07:00,1.0558,1.0559,1.0557,1.0558,123400000.0
2009-12-08 15:08:00,1.05575,1.05615,1.05565,1.0559,126000000.0
2009-12-08 15:09:00,1.0559,1.0559,1.05495,1.055,194000000.0
2009-12-08 15:10:00,1.05495,1.05525,1.05495,1.05505,220000000.0
2009-12-08 15:11:00,1.05505,1.05535,1.055,1.05525,274500000.0
2009-12-08 15:12:00,1.05525,1.05535,1.0551,1.0552,203000000.0
2009-12-08 15:13:00,1.05515,1.0552,1.05495,1.0552,158800000.0
2009-12-08 15:14:00,1.0552,1.05575,1.0552,1.0557,158300000.0
2009-12-08 15:15:00,1.0557,1.0557,1.0555,1.0555,189200000.0
2009-12-08 15:16:00,1.0555,1.056,1.05545,1.0559,197000000.0
2009-12-08 15:17:00,1.05595,1.05605,1.0559,1.05595,145299999.0
2009-12-08 15:18:00,1.05595,1.056,1.0558,1.05585,268800000.0
2009-12-08 15:19:00,1.05595,1.05605,1.0559,1.05605,143300000.0
2009-12-08 15:20:00,1.05605,1.05665,1.05605,1.05665,305200000.0
2009-12-08 15:21:00,1.05665,1.05705,1.05655,1.0567,261700000.0
2009-12-08 15:22:00,1.0567,1.0567,1.0562,1.0562,145500000.0
2009-12-08 15:23:00,1.0562,1.0565,1.0559,1.0563,171900000.0
2009-12-08 15:24:00,1.05635,1.057,1.0563,1.05695,111800000.0
2009-12-08 15:25:00,1.05695,1.0579,1.0569,1.05785,495900000.0
2009-12-08 15:26:00,1.05785,1.05785,1.0572,1.05735,777100003.0
2009-12-08 15:27:00,1.05735,1.0574,1.05715,1.0572,496300000.0
2009-12-08 15:28:00,1.0572,1.05755,1.0572,1.05725,359000000.0
2009-12-08 15:29:00,1.05725,1.05775,1.05715,1.05745,442000000.0
2009-12-08 15:30:00,1.05745,1.0588,1.0571,1.0588,688899999.0
2009-12-08 15:31:00,1.05885,1.0591,1.0584,1.05845,527200000.0
2009-12-08 15:32:00,1.05845,1.05855,1.0577,1.0578,476100000.0
2009-12-08 15:33:00,1.05775,1.05785,1.05725,1.05745,503899998.0
2009-12-08 15:34:00,1.05745,1.058,1.05735,1.05755,499100000.0
2009-12-08 15:35:00,1.0575,1.05765,1.05725,1.05745,352900000.0
2009-12-08 15:36:00,1.05745,1.0577,1.05695,1.05705,396400000.0
2009-12-08 15:37:00,1.05715,1.05745,1.05675,1.05675,175400000.0
2009-12-08 15:38:00,1.05675,1.0568,1.05655,1.05665,411500001.0
2009-12-08 15:39:00,1.0567,1.05705,1.0566,1.05685,304500003.0
2009-12-08 15:40:00,1.05685,1.0569,1.05655,1.05665,237700000.0
2009-12-08 15:41:00,1.05665,1.0571,1.05665,1.0571,540599999.0
2009-12-08 15:42:00,1.0571,1.0571,1.05685,1.057,257100000.0
2009-12-08 15:43:00,1.057,1.0571,1.0566,1.05675,474800000.0
2009-12-08 15:44:00,1.05685,1.057,1.05655,1.05665,397300000.0
2009-12-08 15:45:00,1.05665,1.05675,1.05645,1.05645,326900000.0
2009-12-08 15:46:00,1.05645,1.05665,1.0562,1.0562,457500000.0
2009-12-08 15:47:00,1.0562,1.05645,1.0561,1.0564,483600001.0
2009-12-08 15:48:00,1.0564,1.05655,1.05615,1.05655,676000000.0
2009-12-08 15:49:00,1.0563,1.0563,1.056,1.056,492000000.0
2009-12-08 15:50:00,1.05605,1.0563,1.056,1.0563,295700000.0
2009-12-08 15:51:00,1.0563,1.05645,1.0561,1.05645,267200001.0
2009-12-08 15:52:00,1.05645,1.05675,1.0564,1.0567,508000000.0
2009-12-08 15:53:00,1.0567,1.05695,1.0567,1.0568,632399998.0
2009-12-08 15:54:00,1.0568,1.057,1.0567,1.057,310800000.0
2009-12-08 15:55:00,1.05695,1.0575,1.05695,1.05745,567700000.0
2009-12-08 15:56:00,1.05745,1.0576,1.0568,1.057,425500002.0
2009-12-08 15:57:00,1.057,1.05785,1.057,1.0572,530500000.0
2009-12-08 15:58:00,1.05725,1.0573,1.05695,1.05715,315600000.0
2009-12-08 15:59:00,1.05715,1.058,1.0569,1.0569,246900000.0
2009-12-08 16:00:00,1.0569,1.0587,1.0569,1.05755,381000000.0
2009-12-08 16:01:00,1.05755,1.0578,1.0568,1.05775,411500000.0
2009-12-08 16:02:00,1.05775,1.05865,1.0576,1.0585,446200000.0
2009-12-08 16:03:00,1.0585,1.05875,1.05795,1.05875,650700000.0
2009-12-08 16:04:00,1.05875,1.0592,1.05875,1.0592,624600000.0
2009-12-08 16:05:00,1.05925,1.0596,1.0585,1.05855,512700000.0
2009-12-08 16:06:00,1.05855,1.05865,1.05815,1.0583,161500000.0
2009-12-08 16:07:00,1.05835,1.0584,1.05765,1.05795,282699999.0
2009-12-08 16:08:00,1.05795,1.05835,1.05775,1.05795,657199999.0
2009-12-08 16:09:00,1.05795,1.058,1.05765,1.0577,431500000.0
2009-12-08 16:10:00,1.0577,1.0578,1.0568,1.05695,578700000.0
2009-12-08 16:11:00,1.05695,1.05715,1.0567,1.0567,662200000.0
2009-12-08 16:12:00,1.0567,1.05695,1.05635,1.05685,533500000.0
2009-12-08 16:13:00,1.0569,1.05705,1.05665,1.05685,651600002.0
2009-12-08 16:14:00,1.05685,1.05705,1.05665,1.05705,562800000.0
2009-12-08 16:15:00,1.0571,1.0574,1.0569,1.0574,140500000.0
2009-12-08 16:16:00,1.05735,1.05755,1.0571,1.05725,203200000.0
2009-12-08 16:17:00,1.05725,1.0576,1.05715,1.0576,265700000.0
2009-12-08 16:18:00,1.0575,1.05775,1.05735,1.0577,236700000.0
2009-12-08 16:19:00,1.05775,1.05775,1.0575,1.05755,177600000.0
2009-12-08 16:20:00,1.05755,1.05755,1.05715,1.0572,217700000.0
2009-12-08 16:21:00,1.0572,1.0575,1.05715,1.05745,77300000.0
2009-12-08 16:22:00,1.0574,1.05745,1.05685,1.05705,194500000.0
2009-12-08 16:23:00,1.057,1.0572,1.0567,1.0571,282900001.0
2009-12-08 16:24:00,1.0571,1.0572,1.05695,1.057,402700000.0
2009-12-08 16:25:00,1.057,1.0571,1.05675,1.0568,338600001.0
2009-12-08 16:26:00,1.0568,1.057,1.05665,1.0567,213500000.0
2009-12-08 16:27:00,1.0567,1.0569,1.0567,1.0569,411700000.0
2009-12-08 16:28:00,1.05695,1.05725,1.05695,1.05725,224800000.0
2009-12-08 16:29:00,1.0573,1.0575,1.0573,1.05745,136000000.0
2009-12-08 16:30:00,1.05745,1.0578,1.05745,1.0576,507300000.0
2009-12-08 16:31:00,1.0576,1.05765,1.05745,1.05755,169900000.0
2009-12-08 16:32:00,1.0576,1.05775,1.05745,1.05775,214900000.0
2009-12-08 16:33:00,1.05775,1.0583,1.05775,1.058,559000000.0
2009-12-08 16:34:00,1.05805,1.0581,1.0578,1.058,294500000.0
2009-12-08 16:35:00,1.058,1.05825,1.05775,1.05825,432100000.0
2009-12-08 16:36:00,1.0583,1.059,1.0583,1.05855,358100000.0
2009-12-08 16:37:00,1.0585,1.05855,1.0581,1.0583,211800000.0
2009-12-08 16:38:00,1.05825,1.05855,1.0579,1.0579,418600000.0
2009-12-08 16:39:00,1.05785,1.0583,1.0578,1.05825,713800001.0
2009-12-08 16:40:00,1.0583,1.05875,1.05805,1.05855,993599999.0
2009-12-08 16:41:00,1.05855,1.05865,1.05815,1.0583,424600000.0
2009-12-08 16:42:00,1.0583,1.0587,1.0582,1.0584,412600000.0
2009-12-08 16:43:00,1.0584,1.05875,1.0583,1.0586,524700000.0
2009-12-08 16:44:00,1.0586,1.0592,1.05855,1.05905,558000000.0
2009-12-08 16:45:00,1.05905,1.0599,1.05905,1.05975,396700001.0
2009-12-08 16:46:00,1.05975,1.05975,1.0593,1.0593,397500000.0
2009-12-08 16:47:00,1.05925,1.0598,1.05925,1.05975,855100000.0
2009-12-08 16:48:00,1.05975,1.0599,1.05965,1.0598,346300000.0
2009-12-08 16:49:00,1.05975,1.06085,1.05975,1.0606,796600002.0
2009-12-08 16:50:00,1.06055,1.06075,1.06015,1.06045,608300001.0
2009-12-08 16:51:00,1.06055,1.0608,1.06045,1.06055,936700003.0
2009-12-08 16:52:00,1.06055,1.0606,1.0601,1.0603,639800000.0
2009-12-08 16:53:00,1.0603,1.0607,1.06025,1.06065,564400000.0
2009-12-08 16:54:00,1.06065,1.06075,1.06035,1.06055,404100000.0
2009-12-08 16:55:00,1.06055,1.06065,1.06045,1.06045,287800000.0
2009-12-08 16:56:00,1.06045,1.06055,1.0597,1.05975,638500001.0
2009-12-08 16:57:00,1.05975,1.06005,1.05935,1.05935,910400000.0
2009-12-08 16:58:00,1.05935,1.05955,1.05935,1.05945,557100001.0
2009-12-08 16:59:00,1.05935,1.05985,1.0592,1.0595,695600001.0
2009-12-08 17:00:00,1.0595,1.0599,1.0595,1.05955,584500000.0
2009-12-08 17:01:00,1.0596,1.06045,1.0596,1.06015,469800000.0
2009-12-08 17:02:00,1.06015,1.06045,1.06015,1.0603,454100000.0
2009-12-08 17:03:00,1.0603,1.0606,1.06025,1.0604,407700001.0
2009-12-08 17:04:00,1.0604,1.0607,1.06025,1.0607,411899998.0
2009-12-08 17:05:00,1.0607,1.0607,1.06035,1.06045,471600000.0
2009-12-08 17:06:00,1.06045,1.06065,1.06035,1.06055,630500000.0
2009-12-08 17:07:00,1.06055,1.0613,1.06045,1.06115,971300000.0
2009-12-08 17:08:00,1.06115,1.0614,1.06105,1.06115,512200000.0
2009-12-08 17:09:00,1.0611,1.0611,1.0603,1.06045,547300000.0
2009-12-08 17:10:00,1.06045,1.0605,1.0603,1.06045,354800000.0
2009-12-08 17:11:00,1.06045,1.06075,1.06035,1.06065,366600000.0
2009-12-08 17:12:00,1.06065,1.06095,1.06055,1.06085,268200000.0
2009-12-08 17:13:00,1.06075,1.061,1.0606,1.0608,403400000.0
2009-12-08 17:14:00,1.0609,1.0614,1.06085,1.06135,250000000.0
2009-12-08 17:15:00,1.0614,1.0615,1.0612,1.06135,315500000.0
2009-12-08 17:16:00,1.06135,1.06155,1.0612,1.06145,224700000.0
2009-12-08 17:17:00,1.06145,1.06155,1.06135,1.06155,450300000.0
2009-12-08 17:18:00,1.06155,1.06165,1.06145,1.06155,646200000.0
2009-12-08 17:19:00,1.06155,1.0616,1.06115,1.06115,260800000.0
2009-12-08 17:20:00,1.06115,1.06125,1.0606,1.06075,643700000.0
2009-12-08 17:21:00,1.06075,1.06085,1.06055,1.0607,875600002.0
2009-12-08 17:22:00,1.06065,1.06085,1.0606,1.06075,857000000.0
2009-12-08 17:23:00,1.06075,1.06075,1.06035,1.0605,461800000.0
2009-12-08 17:24:00,1.06045,1.0608,1.06045,1.06065,280900000.0
2009-12-08 17:25:00,1.06065,1.06085,1.06055,1.06065,192100000.0
2009-12-08 17:26:00,1.06065,1.06065,1.06035,1.0604,580199999.0
2009-12-08 17:27:00,1.0604,1.0604,1.0602,1.06035,298300000.0
2009-12-08 17:28:00,1.0604,1.0604,1.06015,1.06015,414699998.0
2009-12-08 17:29:00,1.06015,1.06065,1.06015,1.06035,344100000.0
2009-12-08 17:30:00,1.06035,1.0604,1.0601,1.0601,442600001.0
2009-12-08 17:31:00,1.0601,1.0604,1.05995,1.06,632800000.0
2009-12-08 17:32:00,1.06,1.0603,1.06,1.0603,505800000.0
2009-12-08 17:33:00,1.0603,1.06055,1.0602,1.06035,234430001.0
2009-12-08 17:34:00,1.06035,1.0604,1.06005,1.06025,396000001.0
2009-12-08 17:35:00,1.0603,1.06085,1.0603,1.0608,686300000.0
2009-12-08 17:36:00,1.0608,1.0609,1.06065,1.06075,250100000.0
2009-12-08 17:37:00,1.06075,1.06085,1.0604,1.0607,156600001.0
2009-12-08 17:38:00,1.06075,1.06095,1.06045,1.0606,223800000.0
2009-12-08 17:39:00,1.06055,1.0607,1.06045,1.06055,141500000.0
2009-12-08 17:40:00,1.06055,1.06085,1.0605,1.06065,273800001.0
2009-12-08 17:41:00,1.06065,1.0613,1.06065,1.06085,867000000.0
2009-12-08 17:42:00,1.06085,1.0612,1.06065,1.06105,745300001.0
2009-12-08 17:43:00,1.06105,1.0612,1.0608,1.06095,793100001.0
2009-12-08 17:44:00,1.06095,1.06115,1.0608,1.06105,420700000.0
2009-12-08 17:45:00,1.06105,1.0614,1.06105,1.0613,439500000.0
2009-12-08 17:46:00,1.0613,1.0614,1.06105,1.0612,722599997.0
2009-12-08 17:47:00,1.0612,1.0615,1.06115,1.06145,248900000.0
2009-12-08 17:48:00,1.06145,1.06155,1.06135,1.06145,334800000.0
2009-12-08 17:49:00,1.06145,1.06155,1.0609,1.06105,424400001.0
2009-12-08 17:50:00,1.0611,1.0614,1.06105,1.0613,242400000.0
2009-12-08 17:51:00,1.06125,1.06125,1.06075,1.06095,467999997.0
2009-12-08 17:52:00,1.0609,1.0609,1.06035,1.06045,1200099997.0
2009-12-08 17:53:00,1.06045,1.061,1.0604,1.0608,635200001.0
2009-12-08 17:54:00,1.0608,1.061,1.06055,1.0608,483200001.0
2009-12-08 17:55:00,1.0608,1.06115,1.0607,1.06115,636900000.0
2009-12-08 17:56:00,1.0612,1.06155,1.06105,1.0614,283500001.0
2009-12-08 17:57:00,1.0613,1.06145,1.0606,1.06075,531500000.0
2009-12-08 17:58:00,1.06075,1.06075,1.06035,1.06055,653199999.0
2009-12-08 17:59:00,1.06055,1.06075,1.06025,1.06025,941999994.0
2009-12-08 18:00:00,1.0602,1.0608,1.06015,1.0607,556899998.0
2009-12-08 18:01:00,1.06065,1.06075,1.0604,1.0605,235100000.0
2009-12-08 18:02:00,1.06055,1.06055,1.05985,1.0602,209200000.0
2009-12-08 18:03:00,1.06015,1.0603,1.05995,1.06015,495700000.0
2009-12-08 18:04:00,1.0601,1.0601,1.05985,1.06,485199998.0
2009-12-08 18:05:00,1.0598,1.05985,1.05935,1.05945,686999999.0
2009-12-08 18:06:00,1.05955,1.05965,1.0592,1.0596,751600000.0
2009-12-08 18:07:00,1.0596,1.05965,1.05945,1.0596,217700000.0
2009-12-08 18:08:00,1.0596,1.05995,1.0596,1.05995,376100000.0
2009-12-08 18:09:00,1.05995,1.06,1.0595,1.05965,743800000.0
2009-12-08 18:10:00,1.05975,1.05995,1.05965,1.0599,609899997.0
2009-12-08 18:11:00,1.0599,1.06025,1.0598,1.05995,761299999.0
2009-12-08 18:12:00,1.05995,1.06035,1.05985,1.06,394899997.0
2009-12-08 18:13:00,1.06005,1.0603,1.0598,1.0602,213000000.0
2009-12-08 18:14:00,1.0602,1.0602,1.0597,1.05985,131700000.0
2009-12-08 18:15:00,1.05985,1.05995,1.05965,1.05985,212800000.0
2009-12-08 18:16:00,1.05985,1.06065,1.05985,1.06055,216400000.0
2009-12-08 18:17:00,1.06055,1.06055,1.06025,1.0604,323700000.0
2009-12-08 18:18:00,1.0604,1.06065,1.06035,1.06065,398700001.0
2009-12-08 18:19:00,1.06065,1.06125,1.06065,1.06115,285500000.0
2009-12-08 18:20:00,1.06115,1.06145,1.06105,1.06115,506300000.0
2009-12-08 18:21:00,1.0611,1.0612,1.06085,1.06095,406200000.0
2009-12-08 18:22:00,1.06095,1.06095,1.0603,1.06035,254400000.0
2009-12-08 18:23:00,1.0604,1.0608,1.0604,1.0605,337800000.0
2009-12-08 18:24:00,1.0605,1.06055,1.06015,1.0604,419000000.0
2009-12-08 18:25:00,1.0604,1.06055,1.0603,1.06055,188400000.0
2009-12-08 18:26:00,1.06055,1.06065,1.06025,1.0603,277800000.0
2009-12-08 18:27:00,1.0603,1.06055,1.05985,1.06005,220699999.0
2009-12-08 18:28:00,1.06005,1.06035,1.0599,1.06005,293400000.0
2009-12-08 18:29:00,1.06005,1.06015,1.0598,1.05985,858999996.0
2009-12-08 18:30:00,1.05985,1.06005,1.0598,1.06,443299999.0
2009-12-08 18:31:00,1.06,1.0604,1.06,1.0604,410600002.0
2009-12-08 18:32:00,1.06045,1.0608,1.06045,1.0607,117300000.0
2009-12-08 18:33:00,1.0607,1.0609,1.06065,1.0608,183800000.0
2009-12-08 18:34:00,1.06075,1.06075,1.0603,1.06075,303600000.0
2009-12-08 18:35:00,1.06075,1.06075,1.06045,1.06065,106800000.0
2009-12-08 18:36:00,1.0607,1.06075,1.0603,1.06035,294100000.0
2009-12-08 18:37:00,1.0604,1.0605,1.06005,1.06035,137200000.0
2009-12-08 18:38:00,1.06025,1.06075,1.0602,1.0606,179100000.0
2009-12-08 18:39:00,1.0606,1.0611,1.0606,1.0611,533299999.0
2009-12-08 18:40:00,1.0611,1.0611,1.0607,1.0607,667999999.0
2009-12-08 18:41:00,1.0607,1.0607,1.0601,1.06015,669699999.0
2009-12-08 18:42:00,1.06015,1.06025,1.05995,1.05995,563200001.0
2009-12-08 18:43:00,1.05995,1.06005,1.0598,1.05995,480400000.0
2009-12-08 18:44:00,1.05995,1.06055,1.05985,1.06025,471200000.0
2009-12-08 18:45:00,1.06025,1.06025,1.05995,1.0601,449000000.0
2009-12-08 18:46:00,1.0601,1.06015,1.06005,1.06015,160200000.0
2009-12-08 18:47:00,1.06015,1.0602,1.06,1.06005,275200000.0
2009-12-08 18:48:00,1.06015,1.06045,1.05995,1.0603,192400000.0
2009-12-08 18:49:00,1.06035,1.06035,1.05995,1.05995,209600000.0
2009-12-08 18:50:00,1.05995,1.06005,1.05965,1.05985,481900000.0
2009-12-08 18:51:00,1.05985,1.06015,1.05965,1.06005,145900000.0
2009-12-08 18:52:00,1.05995,1.0601,1.05985,1.06,253900001.0
2009-12-08 18:53:00,1.06005,1.0601,1.05975,1.06005,394099999.0
2009-12-08 18:54:00,1.05995,1.06005,1.05975,1.0599,223900001.0
2009-12-08 18:55:00,1.0599,1.0605,1.0599,1.0605,401500000.0
2009-12-08 18:56:00,1.0605,1.06075,1.0604,1.06075,419999998.0
2009-12-08 18:57:00,1.06075,1.06095,1.06065,1.0609,566400004.0
2009-12-08 18:58:00,1.0609,1.06095,1.0606,1.06075,299200000.0
2009-12-08 18:59:00,1.06075,1.06075,1.05985,1.0601,260600001.0
2009-12-08 19:00:00,1.0601,1.06035,1.06,1.0603,177300000.0
2009-12-08 19:01:00,1.06035,1.06045,1.06015,1.0604,218700001.0
2009-12-08 19:02:00,1.0604,1.06045,1.0603,1.0603,274000000.0
2009-12-08 19:03:00,1.0603,1.06055,1.0603,1.0604,263200001.0
2009-12-08 19:04:00,1.06045,1.06045,1.06025,1.0604,169200000.0
2009-12-08 19:05:00,1.06035,1.0606,1.0603,1.0604,106600000.0
2009-12-08 19:06:00,1.0605,1.06065,1.06045,1.06065,240200000.0
2009-12-08 19:07:00,1.06065,1.0607,1.06035,1.0604,282999998.0
2009-12-08 19:08:00,1.0604,1.06055,1.0603,1.0604,178700000.0
2009-12-08 19:09:00,1.0604,1.06055,1.06025,1.06025,170600000.0
2009-12-08 19:10:00,1.06025,1.06045,1.06025,1.06045,54800000.0
2009-12-08 19:11:00,1.0605,1.06085,1.06045,1.06075,313299999.0
2009-12-08 19:12:00,1.06075,1.06075,1.06035,1.06045,394399999.0
2009-12-08 19:13:00,1.06055,1.06095,1.06055,1.06095,481399999.0
2009-12-08 19:14:00,1.06095,1.06115,1.06095,1.0611,568700000.0
2009-12-08 19:15:00,1.0612,1.06155,1.0612,1.0614,414899999.0
2009-12-08 19:16:00,1.0614,1.0614,1.06125,1.0613,482900000.0
2009-12-08 19:17:00,1.0613,1.06155,1.0613,1.06145,384599999.0
2009-12-08 19:18:00,1.06145,1.06145,1.0609,1.0612,182500000.0
2009-12-08 19:19:00,1.06125,1.06125,1.0611,1.0612,331300001.0
2009-12-08 19:20:00,1.0612,1.0613,1.06115,1.06125,417900000.0
2009-12-08 19:21:00,1.06125,1.06145,1.06125,1.06145,206500000.0
2009-12-08 19:22:00,1.06145,1.0615,1.06125,1.0615,416800000.0
2009-12-08 19:23:00,1.0615,1.0615,1.06135,1.06145,383500000.0
2009-12-08 19:24:00,1.06145,1.06145,1.06105,1.0611,372600000.0
2009-12-08 19:25:00,1.061,1.0613,1.06095,1.0613,338100000.0
2009-12-08 19:26:00,1.0613,1.06165,1.0613,1.06155,413500000.0
2009-12-08 19:27:00,1.06155,1.0619,1.0615,1.06185,383099999.0
2009-12-08 19:28:00,1.0618,1.0619,1.06175,1.06185,116500000.0
2009-12-08 19:29:00,1.06185,1.0619,1.0617,1.0617,172000000.0
2009-12-08 19:30:00,1.0617,1.06175,1.0617,1.06175,168400000.0
2009-12-08 19:31:00,1.0617,1.06175,1.0615,1.0616,303100000.0
2009-12-08 19:32:00,1.0616,1.06175,1.0616,1.06175,34200000.0
2009-12-08 19:33:00,1.06175,1.06175,1.06145,1.06155,123100000.0
2009-12-08 19:34:00,1.06155,1.06155,1.0613,1.0613,35800000.0
2009-12-08 19:35:00,1.06125,1.0615,1.06125,1.06145,143300000.0
2009-12-08 19:36:00,1.06145,1.0615,1.06125,1.06145,90600000.0
2009-12-08 19:37:00,1.06145,1.0616,1.06135,1.0615,135400000.0
2009-12-08 19:38:00,1.0615,1.06165,1.06125,1.06165,157000000.0
2009-12-08 19:39:00,1.06165,1.06165,1.0612,1.0612,642400000.0
2009-12-08 19:40:00,1.0612,1.0614,1.06115,1.06115,335900000.0
2009-12-08 19:41:00,1.06115,1.06145,1.06115,1.06135,407500000.0
2009-12-08 19:42:00,1.06135,1.06145,1.0613,1.06145,95600000.0
2009-12-08 19:43:00,1.06145,1.06145,1.0612,1.0613,314000000.0
2009-12-08 19:44:00,1.0613,1.0615,1.0613,1.06135,93800000.0
2009-12-08 19:45:00,1.06135,1.06145,1.06125,1.0614,67700000.0
2009-12-08 19:46:00,1.06145,1.06145,1.0614,1.0614,25100000.0
2009-12-08 19:47:00,1.0614,1.06145,1.06125,1.0613,95700000.0
2009-12-08 19:48:00,1.0613,1.0613,1.0612,1.06125,58100000.0
2009-12-08 19:49:00,1.06145,1.0616,1.0613,1.06135,130300000.0
2009-12-08 19:50:00,1.06135,1.06155,1.06135,1.06135,127000000.0
2009-12-08 19:51:00,1.06135,1.06155,1.0613,1.0615,270600001.0
2009-12-08 19:52:00,1.06155,1.0616,1.06155,1.0616,89900000.0
2009-12-08 19:53:00,1.0616,1.06185,1.06155,1.06175,273400000.0
2009-12-08 19:54:00,1.06175,1.06195,1.0617,1.06185,166200000.0
2009-12-08 19:55:00,1.06185,1.0619,1.0616,1.06185,555000000.0
2009-12-08 19:56:00,1.0618,1.0622,1.0618,1.0621,426700001.0
2009-12-08 19:57:00,1.0621,1.0624,1.062,1.0621,292400000.0
2009-12-08 19:58:00,1.06215,1.0623,1.062,1.06205,255500000.0
2009-12-08 19:59:00,1.06205,1.0621,1.0616,1.06165,503700000.0
2009-12-08 20:00:00,1.06165,1.0617,1.06115,1.0613,278600000.0
2009-12-08 20:01:00,1.0613,1.06135,1.0611,1.0611,436500000.0
2009-12-08 20:02:00,1.0611,1.0615,1.06105,1.06145,439500000.0
2009-12-08 20:03:00,1.06145,1.06185,1.0614,1.0616,414000000.0
2009-12-08 20:04:00,1.0617,1.0621,1.0617,1.06195,402100000.0
2009-12-08 20:05:00,1.06195,1.062,1.06165,1.06185,381300000.0
2009-12-08 20:06:00,1.06185,1.0621,1.06185,1.0621,44100000.0
2009-12-08 20:07:00,1.0621,1.0621,1.06195,1.06205,131699999.0
2009-12-08 20:08:00,1.06205,1.0621,1.062,1.062,141700000.0
2009-12-08 20:09:00,1.062,1.0621,1.0619,1.0621,214300000.0
2009-12-08 20:10:00,1.06205,1.06255,1.06205,1.06255,380000000.0
2009-12-08 20:11:00,1.0626,1.06325,1.0626,1.06315,335800000.0
2009-12-08 20:12:00,1.06315,1.06325,1.063,1.06315,351400000.0
2009-12-08 20:13:00,1.06305,1.0632,1.06305,1.06315,200400000.0
2009-12-08 20:14:00,1.06315,1.0632,1.0628,1.063,196300000.0
2009-12-08 20:15:00,1.063,1.06335,1.06285,1.06325,288600000.0
2009-12-08 20:16:00,1.06325,1.06345,1.0631,1.06315,225000000.0
2009-12-08 20:17:00,1.06315,1.06325,1.0631,1.0631,336200000.0
2009-12-08 20:18:00,1.06315,1.06315,1.06285,1.063,426800000.0
2009-12-08 20:19:00,1.063,1.063,1.06285,1.0629,151600001.0
2009-12-08 20:20:00,1.0629,1.063,1.0628,1.06285,392899999.0
2009-12-08 20:21:00,1.06285,1.063,1.06285,1.0629,91300000.0
2009-12-08 20:22:00,1.063,1.06335,1.06295,1.06335,154000000.0
2009-12-08 20:23:00,1.06335,1.06355,1.06325,1.06345,602500002.0
2009-12-08 20:24:00,1.06345,1.06375,1.0633,1.06365,713700003.0
2009-12-08 20:25:00,1.0637,1.06465,1.0636,1.06465,365699997.0
2009-12-08 20:26:00,1.06465,1.06465,1.06435,1.06445,676799999.0
2009-12-08 20:27:00,1.06445,1.06445,1.064,1.06405,499299999.0
2009-12-08 20:28:00,1.06405,1.0644,1.06405,1.06435,724199997.0
2009-12-08 20:29:00,1.06435,1.0647,1.0642,1.0645,483999999.0
2009-12-08 20:30:00,1.06455,1.06455,1.0642,1.06425,436100006.0
2009-12-08 20:31:00,1.06425,1.06435,1.064,1.0641,590699998.0
2009-12-08 20:32:00,1.0641,1.06415,1.0639,1.0639,315000000.0
2009-12-08 20:33:00,1.0639,1.06415,1.0638,1.06395,331800000.0
2009-12-08 20:34:00,1.0639,1.06415,1.0636,1.06365,158900000.0
2009-12-08 20:35:00,1.06355,1.06365,1.0634,1.0635,406800000.0
2009-12-08 20:36:00,1.0635,1.0635,1.0631,1.06315,232700002.0
2009-12-08 20:37:00,1.06325,1.0639,1.06325,1.0639,353900000.0
2009-12-08 20:38:00,1.0639,1.06425,1.0636,1.0637,529899999.0
2009-12-08 20:39:00,1.0637,1.06415,1.0637,1.06415,215200000.0
2009-12-08 20:40:00,1.06415,1.06425,1.06385,1.06395,533899999.0
2009-12-08 20:41:00,1.06395,1.06395,1.06345,1.06345,450600004.0
2009-12-08 20:42:00,1.06345,1.0636,1.0633,1.06335,770599997.0
2009-12-08 20:43:00,1.0633,1.0635,1.0633,1.0635,248400000.0
2009-12-08 20:44:00,1.06355,1.06365,1.0633,1.06345,363499999.0
2009-12-08 20:45:00,1.06355,1.0636,1.06325,1.0634,449800000.0
2009-12-08 20:46:00,1.0634,1.0635,1.06325,1.06325,226900000.0
2009-12-08 20:47:00,1.06335,1.06355,1.06335,1.0635,108300000.0
2009-12-08 20:48:00,1.0635,1.0636,1.0634,1.06355,357999999.0
2009-12-08 20:49:00,1.06355,1.06365,1.0632,1.0632,269100000.0
2009-12-08 20:50:00,1.0632,1.06355,1.0632,1.0634,302299995.0
2009-12-08 20:51:00,1.0634,1.0634,1.0632,1.0633,192100000.0
2009-12-08 20:52:00,1.06335,1.06335,1.0632,1.06325,123600000.0
2009-12-08 20:53:00,1.06325,1.06335,1.06325,1.06335,112800000.0
2009-12-08 20:54:00,1.06335,1.06335,1.06315,1.0632,149300000.0
2009-12-08 20:55:00,1.0632,1.06345,1.063,1.0634,322700000.0
2009-12-08 20:56:00,1.06345,1.0638,1.06345,1.0636,459400001.0
2009-12-08 20:57:00,1.06365,1.06435,1.06365,1.06435,509100001.0
2009-12-08 20:58:00,1.06435,1.06445,1.06405,1.06425,153500000.0
2009-12-08 20:59:00,1.06425,1.0643,1.0642,1.0643,86500000.0
2009-12-08 21:00:00,1.0643,1.0644,1.06425,1.0643,50700000.0
2009-12-08 21:01:00,1.0643,1.06445,1.06425,1.0644,71900000.0
2009-12-08 21:02:00,1.0644,1.06465,1.0643,1.0646,69100000.0
2009-12-08 21:03:00,1.0646,1.06465,1.0642,1.06435,162100000.0
2009-12-08 21:04:00,1.06435,1.06445,1.0638,1.064,377600000.0
2009-12-08 21:05:00,1.064,1.06405,1.06365,1.0637,110900000.0
2009-12-08 21:06:00,1.0637,1.0639,1.06365,1.0638,339299999.0
2009-12-08 21:07:00,1.0638,1.0638,1.0635,1.0635,369800001.0
2009-12-08 21:08:00,1.0635,1.06395,1.06345,1.06385,430900000.0
2009-12-08 21:09:00,1.06385,1.0639,1.06365,1.0638,283900001.0
2009-12-08 21:10:00,1.0638,1.06425,1.0637,1.06425,274400000.0
2009-12-08 21:11:00,1.06425,1.06435,1.06375,1.06395,302600000.0
2009-12-08 21:12:00,1.06395,1.0641,1.0638,1.0641,272700000.0
2009-12-08 21:13:00,1.06415,1.06415,1.0639,1.064,189600000.0
2009-12-08 21:14:00,1.064,1.064,1.06375,1.06375,212300000.0
2009-12-08 21:15:00,1.0637,1.06385,1.0636,1.06385,313800000.0
2009-12-08 21:16:00,1.06385,1.064,1.0638,1.064,249300000.0
2009-12-08 21:17:00,1.06405,1.06415,1.064,1.06415,247300001.0
2009-12-08 21:18:00,1.06415,1.06435,1.0641,1.06435,101500000.0
2009-12-08 21:19:00,1.06435,1.06435,1.0641,1.0642,264000000.0
2009-12-08 21:20:00,1.06425,1.06455,1.06425,1.0645,440499997.0
2009-12-08 21:21:00,1.06455,1.0656,1.0645,1.0655,273900000.0
2009-12-08 21:22:00,1.0655,1.06555,1.06505,1.06505,654600000.0
2009-12-08 21:23:00,1.06505,1.06515,1.06505,1.06515,397500001.0
2009-12-08 21:24:00,1.06525,1.06525,1.0648,1.0648,497800000.0
2009-12-08 21:25:00,1.06475,1.06505,1.06445,1.06505,415400000.0
2009-12-08 21:26:00,1.06505,1.06515,1.06465,1.06505,452300000.0
2009-12-08 21:27:00,1.06505,1.0651,1.0647,1.06475,251100000.0
2009-12-08 21:28:00,1.06475,1.0651,1.06475,1.0649,359600000.0
2009-12-08 21:29:00,1.0649,1.06505,1.06425,1.06425,540000000.0
2009-12-08 21:30:00,1.06425,1.0645,1.06425,1.06435,408100001.0
2009-12-08 21:31:00,1.06435,1.06435,1.06415,1.06425,226700000.0
2009-12-08 21:32:00,1.06425,1.06445,1.06415,1.06425,432500001.0
2009-12-08 21:33:00,1.06415,1.06425,1.06415,1.06415,290599999.0
2009-12-08 21:34:00,1.06415,1.06425,1.0641,1.06425,305800002.0
2009-12-08 21:35:00,1.06425,1.06425,1.0639,1.0641,210100000.0
2009-12-08 21:36:00,1.0641,1.06435,1.06405,1.06405,334100001.0
2009-12-08 21:37:00,1.0642,1.0643,1.064,1.06415,267000000.0
2009-12-08 21:38:00,1.06415,1.0643,1.0639,1.0641,106900000.0
2009-12-08 21:39:00,1.0641,1.06425,1.064,1.06415,80600000.0
2009-12-08 21:40:00,1.06415,1.0643,1.0641,1.06415,165300000.0
2009-12-08 21:41:00,1.06415,1.0642,1.06385,1.0641,129100000.0
2009-12-08 21:42:00,1.0641,1.0646,1.0641,1.0646,111600000.0
2009-12-08 21:43:00,1.06455,1.06465,1.06445,1.06455,170500000.0
2009-12-08 21:44:00,1.06455,1.06455,1.06435,1.06455,32800000.0
2009-12-08 21:45:00,1.06455,1.0646,1.0643,1.06435,107500000.0
2009-12-08 21:46:00,1.06435,1.06435,1.06395,1.06425,397899999.0
2009-12-08 21:47:00,1.0642,1.0646,1.06415,1.0646,99100000.0
2009-12-08 21:48:00,1.0645,1.0648,1.0645,1.0648,114800000.0
2009-12-08 21:49:00,1.0648,1.0649,1.06475,1.0649,133800000.0
2009-12-08 21:50:00,1.06495,1.06575,1.06495,1.06565,265200000.0
2009-12-08 21:51:00,1.06565,1.0659,1.06525,1.0659,432300000.0
2009-12-08 21:52:00,1.06595,1.0665,1.06585,1.0664,540000002.0
2009-12-08 21:53:00,1.06645,1.067,1.0662,1.0666,587300001.0
2009-12-08 21:54:00,1.0667,1.06675,1.0666,1.06665,580999996.0
2009-12-08 21:55:00,1.06665,1.06685,1.06665,1.06665,400000000.0
2009-12-08 21:56:00,1.06675,1.0668,1.06665,1.06675,225600000.0
2009-12-08 21:57:00,1.06675,1.0668,1.06655,1.06665,242600000.0
2009-12-08 21:58:00,1.06665,1.0668,1.0665,1.0668,599299997.0
2009-12-08 21:59:00,1.0668,1.067,1.0668,1.06685,914299998.0
2009-12-08 22:00:00,1.06685,1.0669,1.06645,1.0665,415100000.0
2009-12-08 22:01:00,1.06625,1.06625,1.06595,1.066,363600000.0
2009-12-08 22:02:00,1.066,1.0661,1.0659,1.06605,202500000.0
2009-12-08 22:03:00,1.06605,1.06605,1.06555,1.0657,579500000.0
2009-12-08 22:04:00,1.0657,1.06575,1.06525,1.06525,349600000.0
2009-12-08 22:05:00,1.06525,1.06585,1.06525,1.0658,283700000.0
2009-12-08 22:06:00,1.0658,1.06585,1.0654,1.0655,180200000.0
2009-12-08 22:07:00,1.0655,1.06555,1.06515,1.06525,514800000.0
2009-12-08 22:08:00,1.06525,1.06535,1.065,1.06515,199200000.0
2009-12-08 22:09:00,1.06515,1.0653,1.06465,1.0647,160100000.0
2009-12-08 22:10:00,1.06475,1.065,1.06475,1.06495,415600001.0
2009-12-08 22:11:00,1.06495,1.06495,1.0646,1.06465,270800000.0
2009-12-08 22:12:00,1.06465,1.06515,1.06465,1.06485,322100000.0
2009-12-08 22:13:00,1.06485,1.06505,1.0648,1.0649,103400000.0
2009-12-08 22:14:00,1.0649,1.06495,1.0647,1.06475,258300000.0
2009-12-08 22:15:00,1.0648,1.06495,1.06455,1.0649,437300000.0
2009-12-08 22:16:00,1.0649,1.0651,1.06485,1.06485,352700000.0
2009-12-08 22:17:00,1.0649,1.06495,1.0648,1.06485,125800000.0
2009-12-08 22:18:00,1.06485,1.06495,1.06485,1.06485,82400000.0
2009-12-08 22:19:00,1.06485,1.06505,1.0648,1.065,227800000.0
2009-12-08 22:20:00,1.065,1.06505,1.0649,1.06495,235600000.0
2009-12-08 22:21:00,1.06505,1.0652,1.065,1.0652,227600000.0
2009-12-08 22:22:00,1.0652,1.0652,1.065,1.06515,319400000.0
2009-12-08 22:23:00,1.06515,1.06515,1.06485,1.06495,302600000.0
2009-12-08 22:24:00,1.06495,1.065,1.06475,1.065,350799999.0
2009-12-08 22:25:00,1.065,1.065,1.06485,1.06485,177300000.0
2009-12-08 22:26:00,1.06485,1.06495,1.06465,1.06475,359399998.0
2009-12-08 22:27:00,1.06475,1.06475,1.0646,1.06465,170699999.0
2009-12-08 22:28:00,1.06465,1.06465,1.06445,1.06445,316300000.0
2009-12-08 22:29:00,1.06445,1.0646,1.06445,1.06455,196600000.0
2009-12-08 22:30:00,1.06455,1.06465,1.06455,1.06455,181600000.0
2009-12-08 22:31:00,1.06455,1.0646,1.06425,1.06425,373299999.0
2009-12-08 22:32:00,1.0644,1.0644,1.06425,1.06435,200400000.0
2009-12-08 22:33:00,1.06435,1.0644,1.06425,1.06435,106400000.0
2009-12-08 22:34:00,1.06435,1.06445,1.0643,1.06445,148600000.0
2009-12-08 22:35:00,1.06435,1.06435,1.0643,1.06435,163800000.0
2009-12-08 22:36:00,1.06445,1.06455,1.06445,1.0645,43000000.0
2009-12-08 22:37:00,1.0644,1.06445,1.06425,1.06425,290600000.0
2009-12-08 22:38:00,1.06425,1.06445,1.06425,1.06445,194100000.0
2009-12-08 22:39:00,1.0644,1.06445,1.06415,1.06415,290100000.0
2009-12-08 22:40:00,1.06415,1.06425,1.0639,1.064,300100000.0
2009-12-08 22:41:00,1.064,1.064,1.06395,1.06395,103700000.0
2009-12-08 22:42:00,1.06395,1.06415,1.0639,1.06415,270900000.0
2009-12-08 22:43:00,1.06415,1.06415,1.0638,1.0639,204700000.0
2009-12-08 22:44:00,1.06395,1.06395,1.0638,1.0638,102200000.0
2009-12-08 22:45:00,1.0638,1.064,1.06375,1.06385,111500000.0
2009-12-08 22:46:00,1.0639,1.06405,1.06385,1.06395,136500000.0
2009-12-08 22:47:00,1.06395,1.06395,1.06375,1.0639,191099999.0
2009-12-08 22:48:00,1.06395,1.06395,1.0638,1.0639,179000000.0
2009-12-08 22:49:00,1.0638,1.0639,1.0638,1.0639,134300000.0
2009-12-08 22:50:00,1.06385,1.06415,1.06385,1.06385,191499999.0
2009-12-08 22:51:00,1.06385,1.064,1.06385,1.06395,88500000.0
2009-12-08 22:52:00,1.06395,1.06415,1.06385,1.0639,104700000.0
2009-12-08 22:53:00,1.0639,1.0641,1.0639,1.064,114500000.0
2009-12-08 22:54:00,1.064,1.0642,1.06365,1.0637,165800000.0
2009-12-08 22:55:00,1.0638,1.06405,1.0638,1.064,114500000.0
2009-12-08 22:56:00,1.06405,1.06405,1.0637,1.06375,224900000.0
2009-12-08 22:57:00,1.06375,1.06375,1.06355,1.06355,178100000.0
2009-12-08 22:58:00,1.06355,1.0636,1.06355,1.0636,212000000.0
2009-12-08 22:59:00,1.0636,1.06375,1.06355,1.06375,241900000.0
2009-12-08 23:00:00,1.06375,1.06375,1.06365,1.06365,108300000.0
2009-12-08 23:01:00,1.06365,1.0637,1.0636,1.0636,140500000.0
2009-12-08 23:02:00,1.0636,1.06385,1.0636,1.06375,98100000.0
2009-12-08 23:03:00,1.06375,1.06375,1.06365,1.0637,48000000.0
2009-12-08 23:04:00,1.0637,1.0637,1.06345,1.06365,70400000.0
2009-12-08 23:05:00,1.0637,1.0638,1.0636,1.06375,48800000.0
2009-12-08 23:06:00,1.06375,1.06375,1.06365,1.06375,51500000.0
2009-12-08 23:07:00,1.06375,1.06375,1.0635,1.0635,30700000.0
2009-12-08 23:08:00,1.0635,1.0637,1.0635,1.0637,19900000.0
2009-12-08 23:09:00,1.06375,1.0638,1.0637,1.0637,50600000.0
2009-12-08 23:10:00,1.06375,1.06375,1.06375,1.06375,16900000.0
2009-12-08 23:11:00,1.06375,1.0638,1.0636,1.0638,94500000.0
2009-12-08 23:12:00,1.06375,1.0638,1.0637,1.06375,30400000.0
2009-12-08 23:13:00,1.06375,1.06375,1.06345,1.0635,22800000.0
2009-12-08 23:14:00,1.0635,1.06355,1.0635,1.06355,30700000.0
2009-12-08 23:15:00,1.0636,1.0637,1.06345,1.06355,52900000.0
2009-12-08 23:16:00,1.06355,1.06355,1.06355,1.06355,44000000.0
2009-12-08 23:17:00,1.06342,1.06342,1.0632,1.06342,53300000.0
2009-12-08 23:18:00,1.06355,1.06355,1.06355,1.06355,1500000.0
2009-12-08 23:19:00,1.0635,1.06355,1.0635,1.06355,57300000.0
2009-12-08 23:20:00,1.06355,1.06355,1.0634,1.0635,65400000.0
2009-12-08 23:21:00,1.0635,1.0635,1.06305,1.0633,174499999.0
2009-12-08 23:22:00,1.06335,1.0634,1.06295,1.063,77700000.0
2009-12-08 23:23:00,1.06295,1.06315,1.06295,1.06305,69500000.0
2009-12-08 23:24:00,1.06305,1.0631,1.06305,1.0631,45700000.0
2009-12-08 23:25:00,1.0631,1.06325,1.0631,1.0632,117700000.0
2009-12-08 23:26:00,1.0633,1.0633,1.06325,1.06325,15600000.0
2009-12-08 23:27:00,1.06325,1.06325,1.0632,1.0632,12100000.0
2009-12-08 23:28:00,1.0632,1.06325,1.06255,1.0627,257200000.0
2009-12-08 23:29:00,1.06265,1.0627,1.0623,1.06235,395400000.0
2009-12-08 23:30:00,1.06235,1.0627,1.06235,1.0627,62800000.0
2009-12-08 23:31:00,1.06275,1.06275,1.06255,1.06255,35800000.0
2009-12-08 23:32:00,1.06265,1.0627,1.0626,1.0626,11700000.0
2009-12-08 23:33:00,1.0626,1.06265,1.06225,1.06255,90700000.0
2009-12-08 23:34:00,1.06255,1.06265,1.06255,1.06265,36000000.0
2009-12-08 23:35:00,1.06228,1.06249,1.06226,1.0624,18600000.0
2009-12-08 23:36:00,1.06245,1.0626,1.06245,1.06255,21500000.0
2009-12-08 23:37:00,1.06255,1.0626,1.0624,1.0624,24900000.0
2009-12-08 23:38:00,1.06225,1.06255,1.0622,1.06255,63200000.0
2009-12-08 23:39:00,1.06255,1.06265,1.06245,1.06245,72400000.0
2009-12-08 23:40:00,1.06255,1.06255,1.06245,1.06255,59300000.0
2009-12-08 23:41:00,1.0627,1.06275,1.0627,1.06275,6400000.0
2009-12-08 23:42:00,1.06265,1.06275,1.06265,1.06265,37800000.0
2009-12-08 23:43:00,1.06275,1.06275,1.06255,1.0626,31700000.0
2009-12-08 23:44:00,1.06265,1.06295,1.06265,1.06295,31500000.0
2009-12-08 23:45:00,1.06295,1.06315,1.06295,1.06315,37700000.0
2009-12-08 23:46:00,1.06315,1.06315,1.06315,1.06315,4800000.0
2009-12-08 23:47:00,1.0631,1.0631,1.06275,1.063,126700000.0
2009-12-08 23:48:00,1.06305,1.06315,1.06305,1.06315,26000000.0
2009-12-08 23:49:00,1.06315,1.06315,1.0629,1.06305,25700000.0
2009-12-08 23:50:00,1.06305,1.06305,1.06305,1.06305,2000000.0
2009-12-08 23:51:00,1.06305,1.06325,1.06305,1.0631,48000000.0
2009-12-08 23:52:00,1.0631,1.0631,1.06285,1.06295,16800000.0
2009-12-08 23:53:00,1.06295,1.06305,1.06275,1.06305,17600000.0
2009-12-08 23:54:00,1.06305,1.06315,1.06265,1.0629,39200000.0
2009-12-08 23:55:00,1.063,1.06305,1.063,1.06305,14100000.0
2009-12-08 23:56:00,1.06305,1.06345,1.063,1.06345,108300000.0
2009-12-08 23:57:00,1.06345,1.0635,1.0632,1.06325,97500000.0
2009-12-08 23:58:00,1.06335,1.06355,1.0633,1.06355,92800000.0
2009-12-08 23:59:00,1.06355,1.06375,1.0635,1.0636,38900000.0
2009-12-09 00:00:00,1.06365,1.06365,1.0629,1.0631,37700000.0
2009-12-09 00:01:00,1.06315,1.06345,1.0631,1.0632,9200000.0
2009-12-09 00:02:00,1.0632,1.0632,1.06315,1.0632,10000000.0
2009-12-09 00:03:00,1.0632,1.0632,1.0626,1.0626,14600000.0
2009-12-09 00:04:00,1.06305,1.0631,1.06305,1.0631,6200000.0
2009-12-09 00:05:00,1.06265,1.06295,1.0618,1.06295,32700000.0
2009-12-09 00:06:00,1.06305,1.06305,1.06305,1.06305,2000000.0
2009-12-09 00:07:00,1.063,1.0631,1.06275,1.0629,16000000.0
2009-12-09 00:08:00,1.06295,1.063,1.06295,1.063,2000000.0
2009-12-09 00:09:00,1.06281,1.06289,1.06259,1.06259,38400000.0
2009-12-09 00:10:00,1.0629,1.0629,1.06268,1.06276,28800000.0
2009-12-09 00:11:00,1.06295,1.06305,1.06295,1.06305,14100000.0
2009-12-09 00:12:00,1.06305,1.06305,1.06295,1.063,25900000.0
2009-12-09 00:13:00,1.0631,1.0631,1.06305,1.06305,5000000.0
2009-12-09 00:14:00,1.06304,1.06307,1.06292,1.06292,31700000.0
2009-12-09 00:15:00,1.06305,1.06314,1.06294,1.06294,82000000.0
2009-12-09 00:16:00,1.06296,1.06306,1.0629,1.06293,40600000.0
2009-12-09 00:17:00,1.0631,1.0631,1.0631,1.0631,2400000.0
2009-12-09 00:18:00,1.0631,1.0631,1.063,1.063,18800000.0
2009-12-09 00:19:00,1.06305,1.06305,1.06305,1.06305,9600000.0
2009-12-09 00:20:00,1.06305,1.06315,1.06305,1.0631,14600000.0
2009-12-09 00:21:00,1.06315,1.0632,1.06315,1.06315,8800000.0
2009-12-09 00:22:00,1.06318,1.06318,1.06301,1.06302,34000000.0
2009-12-09 00:23:00,1.0632,1.06325,1.06305,1.06325,38500000.0
2009-12-09 00:24:00,1.0633,1.0633,1.0633,1.0633,2400000.0
2009-12-09 00:25:00,1.06312,1.06326,1.06309,1.06309,8000000.0
2009-12-09 00:26:00,1.06311,1.06322,1.06305,1.06305,11200000.0
2009-12-09 00:27:00,1.0633,1.0633,1.0633,1.0633,2400000.0
2009-12-09 00:28:00,1.0633,1.0633,1.0629,1.06295,15700000.0
2009-12-09 00:29:00,1.063,1.063,1.0629,1.06295,14100000.0
2009-12-09 00:30:00,1.06295,1.063,1.06285,1.0629,29400000.0
2009-12-09 00:31:00,1.06295,1.0632,1.06295,1.06315,48300000.0
2009-12-09 00:32:00,1.06315,1.06325,1.06275,1.0631,50800001.0
2009-12-09 00:33:00,1.0632,1.0632,1.0631,1.0631,8800000.0
2009-12-09 00:34:00,1.0631,1.0631,1.0631,1.0631,8000000.0
2009-12-09 00:35:00,1.0631,1.0631,1.063,1.063,12400000.0
2009-12-09 00:36:00,1.063,1.06305,1.06295,1.06295,20800000.0
2009-12-09 00:37:00,1.06285,1.063,1.0625,1.0626,70800000.0
2009-12-09 00:38:00,1.0626,1.0627,1.0626,1.0627,28800000.0
2009-12-09 00:39:00,1.06285,1.063,1.06285,1.06295,14500000.0
2009-12-09 00:40:00,1.06295,1.06295,1.06295,1.06295,12000000.0
2009-12-09 00:41:00,1.06272,1.06286,1.06268,1.06286,20800000.0
2009-12-09 00:42:00,1.06275,1.06284,1.06269,1.06278,22800000.0
2009-12-09 00:43:00,1.06295,1.0631,1.0626,1.0629,41200000.0
2009-12-09 00:44:00,1.06295,1.06295,1.06295,1.06295,6400000.0
2009-12-09 00:45:00,1.06295,1.06295,1.0626,1.06275,41600000.0
2009-12-09 00:46:00,1.0628,1.0628,1.0627,1.0627,60800000.0
2009-12-09 00:47:00,1.0627,1.06275,1.0627,1.06275,6600000.0
2009-12-09 00:48:00,1.06275,1.06275,1.0627,1.06275,23400000.0
2009-12-09 00:49:00,1.06275,1.06275,1.06275,1.06275,22400000.0
2009-12-09 00:50:00,1.06275,1.06295,1.0627,1.06275,34800000.0
2009-12-09 00:51:00,1.0628,1.0628,1.0628,1.0628,20400000.0
2009-12-09 00:52:00,1.06266,1.06274,1.0624,1.06252,138600000.0
2009-12-09 00:53:00,1.063,1.06305,1.06275,1.06275,40000000.0
2009-12-09 00:54:00,1.0628,1.0628,1.0628,1.0628,4800000.0
2009-12-09 00:55:00,1.06285,1.06295,1.0628,1.06295,17600000.0
2009-12-09 00:56:00,1.0632,1.0632,1.06315,1.06315,33300000.0
2009-12-09 00:57:00,1.06312,1.06315,1.06281,1.06315,55600000.0
2009-12-09 00:58:00,1.0633,1.0636,1.06325,1.06355,18300000.0
2009-12-09 00:59:00,1.0636,1.0636,1.06295,1.0631,30800000.0
2009-12-09 01:00:00,1.0632,1.0632,1.0631,1.06315,19500000.0
2009-12-09 01:01:00,1.0632,1.06325,1.06315,1.06325,5900000.0
2009-12-09 01:02:00,1.0632,1.0635,1.06315,1.06335,66100000.0
2009-12-09 01:03:00,1.0634,1.0634,1.06335,1.06335,16400000.0
2009-12-09 01:04:00,1.06325,1.06325,1.063,1.06323,51100000.0
2009-12-09 01:05:00,1.06335,1.06335,1.06335,1.06335,16200000.0
2009-12-09 01:06:00,1.06335,1.06335,1.06335,1.06335,2400000.0
2009-12-09 01:07:00,1.06335,1.06335,1.06275,1.0628,51100000.0
2009-12-09 01:08:00,1.06275,1.063,1.06275,1.063,36100000.0
2009-12-09 01:09:00,1.06305,1.0631,1.06305,1.0631,6800000.0
2009-12-09 01:10:00,1.0631,1.0631,1.06285,1.06285,7400000.0
2009-12-09 01:11:00,1.06271,1.06285,1.06257,1.06285,17600000.0
2009-12-09 01:12:00,1.0629,1.06295,1.0628,1.06295,26400000.0
2009-12-09 01:13:00,1.063,1.06325,1.063,1.06325,23100000.0
2009-12-09 01:14:00,1.0633,1.06335,1.0633,1.06335,12800000.0
2009-12-09 01:15:00,1.06335,1.0634,1.06335,1.0634,3900000.0
2009-12-09 01:16:00,1.06315,1.0632,1.063,1.06315,44000000.0
2009-12-09 01:17:00,1.0634,1.06345,1.06335,1.06345,11300000.0
2009-12-09 01:18:00,1.0634,1.0634,1.0634,1.0634,5400000.0
2009-12-09 01:19:00,1.06345,1.0636,1.0634,1.0636,60800000.0
2009-12-09 01:20:00,1.0636,1.0636,1.0636,1.0636,7200000.0
2009-12-09 01:21:00,1.0636,1.0636,1.0636,1.0636,1600000.0
2009-12-09 01:22:00,1.0635,1.0636,1.0635,1.0635,18200000.0
2009-12-09 01:23:00,1.06355,1.06355,1.06355,1.06355,3200000.0
2009-12-09 01:24:00,1.06355,1.06355,1.0635,1.06355,14600000.0
2009-12-09 01:25:00,1.06355,1.06385,1.06355,1.06385,27700000.0
2009-12-09 01:26:00,1.06375,1.06415,1.06375,1.06405,29200000.0
2009-12-09 01:27:00,1.06405,1.06425,1.06395,1.06425,51600000.0
2009-12-09 01:28:00,1.0643,1.0649,1.06415,1.0648,86600000.0
2009-12-09 01:29:00,1.0648,1.06545,1.06475,1.0652,57300000.0
2009-12-09 01:30:00,1.0653,1.06545,1.06485,1.0651,145300000.0
2009-12-09 01:31:00,1.06505,1.066,1.06505,1.0659,103500000.0
2009-12-09 01:32:00,1.06595,1.06615,1.06565,1.06565,42600000.0
2009-12-09 01:33:00,1.06565,1.06565,1.0651,1.0651,43000000.0
2009-12-09 01:34:00,1.06505,1.06525,1.0648,1.0652,91200000.0
2009-12-09 01:35:00,1.0652,1.0653,1.0652,1.0653,29800000.0
2009-12-09 01:36:00,1.0653,1.0653,1.06525,1.0653,14000000.0
2009-12-09 01:37:00,1.0653,1.0653,1.0653,1.0653,9600000.0
2009-12-09 01:38:00,1.0652,1.06525,1.06507,1.0652,22800000.0
2009-12-09 01:39:00,1.06525,1.06525,1.06525,1.06525,3200000.0
2009-12-09 01:40:00,1.0653,1.0653,1.0653,1.0653,2400000.0
2009-12-09 01:41:00,1.0652,1.0652,1.0652,1.0652,29100000.0
2009-12-09 01:42:00,1.0652,1.0652,1.0652,1.0652,40800000.0
2009-12-09 01:43:00,1.06515,1.06515,1.0647,1.0648,97500000.0
2009-12-09 01:44:00,1.0648,1.0648,1.06425,1.0645,194900000.0
2009-12-09 01:45:00,1.0645,1.0646,1.0644,1.0645,70700000.0
2009-12-09 01:46:00,1.06455,1.0647,1.0644,1.0647,37200000.0
2009-12-09 01:47:00,1.0647,1.0648,1.06445,1.06445,37400000.0
2009-12-09 01:48:00,1.0645,1.0645,1.0645,1.0645,1600000.0
2009-12-09 01:49:00,1.06445,1.06455,1.0644,1.06455,23600000.0
2009-12-09 01:50:00,1.06455,1.0646,1.06445,1.06455,91000000.0
2009-12-09 01:51:00,1.06455,1.06465,1.06455,1.06465,102600000.0
2009-12-09 01:52:00,1.06465,1.06465,1.0643,1.06435,81100000.0
2009-12-09 01:53:00,1.0644,1.06445,1.06435,1.0644,96100000.0
2009-12-09 01:54:00,1.06445,1.0645,1.0644,1.0645,60100000.0
2009-12-09 01:55:00,1.0645,1.06455,1.06435,1.06435,85400000.0
2009-12-09 01:56:00,1.0644,1.06445,1.06435,1.06445,50900000.0
2009-12-09 01:57:00,1.06445,1.0646,1.06435,1.06455,210800000.0
2009-12-09 01:58:00,1.06455,1.06465,1.0645,1.0645,100600000.0
2009-12-09 01:59:00,1.0645,1.06465,1.0644,1.0646,139700000.0
2009-12-09 02:00:00,1.0646,1.06485,1.06455,1.06475,82300000.0
2009-12-09 02:01:00,1.06475,1.06475,1.06475,1.06475,12000000.0
2009-12-09 02:02:00,1.06485,1.0649,1.06475,1.0649,80300000.0
2009-12-09 02:03:00,1.0649,1.06495,1.0647,1.0648,75900000.0
2009-12-09 02:04:00,1.06475,1.06475,1.0647,1.06475,41500000.0
2009-12-09 02:05:00,1.06475,1.06475,1.06465,1.06475,33400000.0
2009-12-09 02:06:00,1.06455,1.06465,1.06455,1.0646,5200000.0
2009-12-09 02:07:00,1.0646,1.06465,1.0646,1.06465,16000000.0
2009-12-09 02:08:00,1.06465,1.06465,1.0643,1.06445,168500000.0
2009-12-09 02:09:00,1.06435,1.06435,1.0638,1.06405,84600000.0
2009-12-09 02:10:00,1.06405,1.06405,1.06365,1.06375,116200001.0
2009-12-09 02:11:00,1.06375,1.0638,1.06375,1.06375,12800000.0
2009-12-09 02:12:00,1.0638,1.06385,1.0636,1.06375,119700000.0
2009-12-09 02:13:00,1.06375,1.0641,1.06375,1.064,61900000.0
2009-12-09 02:14:00,1.064,1.064,1.064,1.064,11200000.0
2009-12-09 02:15:00,1.064,1.0642,1.064,1.0641,30600000.0
2009-12-09 02:16:00,1.064,1.064,1.06385,1.06385,88700000.0
2009-12-09 02:17:00,1.06385,1.064,1.06385,1.0639,29800000.0
2009-12-09 02:18:00,1.06395,1.06395,1.06385,1.06395,76400000.0
2009-12-09 02:19:00,1.06395,1.06395,1.0639,1.06395,24000000.0
2009-12-09 02:20:00,1.06395,1.064,1.06375,1.06385,74600000.0
2009-12-09 02:21:00,1.0638,1.0638,1.0638,1.0638,1600000.0
2009-12-09 02:22:00,1.0637,1.0637,1.06345,1.06345,45600000.0
2009-12-09 02:23:00,1.0634,1.0634,1.06295,1.06295,46400000.0
2009-12-09 02:24:00,1.063,1.0631,1.0624,1.06245,106800000.0
2009-12-09 02:25:00,1.06235,1.06285,1.06235,1.06285,51200000.0
2009-12-09 02:26:00,1.06285,1.0629,1.06255,1.06255,53700000.0
2009-12-09 02:27:00,1.06255,1.06255,1.06245,1.06245,38400000.0
2009-12-09 02:28:00,1.06245,1.06275,1.06245,1.06275,53300000.0
2009-12-09 02:29:00,1.06275,1.06285,1.06275,1.06285,17600000.0
2009-12-09 02:30:00,1.0628,1.06305,1.0628,1.06305,96900000.0
2009-12-09 02:31:00,1.06305,1.06305,1.06295,1.06295,76400000.0
2009-12-09 02:32:00,1.06295,1.06295,1.06295,1.06295,60000000.0
2009-12-09 02:33:00,1.06295,1.06295,1.06295,1.06295,28000000.0
2009-12-09 02:34:00,1.06295,1.06305,1.06275,1.06275,43700000.0
2009-12-09 02:35:00,1.06275,1.0629,1.0627,1.0629,74300000.0
2009-12-09 02:36:00,1.0629,1.0629,1.06275,1.06275,29100000.0
2009-12-09 02:37:00,1.06275,1.06275,1.06275,1.06275,8400000.0
2009-12-09 02:38:00,1.06275,1.06275,1.06275,1.06275,32600000.0
2009-12-09 02:39:00,1.06275,1.06275,1.0625,1.06265,31400000.0
2009-12-09 02:40:00,1.06265,1.06265,1.06265,1.06265,30900000.0
2009-12-09 02:41:00,1.06265,1.06265,1.06265,1.06265,7400000.0
2009-12-09 02:42:00,1.06265,1.06265,1.06265,1.06265,93800000.0
2009-12-09 02:43:00,1.06265,1.06265,1.06265,1.06265,57600000.0
2009-12-09 02:44:00,1.06265,1.06285,1.06265,1.0628,50100000.0
2009-12-09 02:45:00,1.0628,1.06295,1.06275,1.06285,70200000.0
2009-12-09 02:46:00,1.06285,1.06305,1.0628,1.06305,110200000.0
2009-12-09 02:47:00,1.06305,1.06315,1.06305,1.06305,111800000.0
2009-12-09 02:48:00,1.06305,1.06305,1.06305,1.06305,44500000.0
2009-12-09 02:49:00,1.06305,1.0631,1.0628,1.0628,117400000.0
2009-12-09 02:50:00,1.0628,1.0628,1.06275,1.06275,66600000.0
2009-12-09 02:51:00,1.06275,1.06295,1.06275,1.0628,46300000.0
2009-12-09 02:52:00,1.0628,1.0633,1.0628,1.0633,84200000.0
2009-12-09 02:53:00,1.0633,1.06345,1.0633,1.06345,26000000.0
2009-12-09 02:54:00,1.06345,1.06355,1.06345,1.06355,121500000.0
2009-12-09 02:55:00,1.06355,1.06405,1.06355,1.064,124600000.0
2009-12-09 02:56:00,1.064,1.0641,1.064,1.06405,42500000.0
2009-12-09 02:57:00,1.06405,1.06405,1.0636,1.06365,67600000.0
2009-12-09 02:58:00,1.06365,1.06365,1.0636,1.06365,28200000.0
2009-12-09 02:59:00,1.06365,1.0637,1.0636,1.06365,75600000.0
2009-12-09 03:00:00,1.06365,1.0637,1.0635,1.06355,83300000.0
2009-12-09 03:01:00,1.06355,1.06355,1.06335,1.0634,124900000.0
2009-12-09 03:02:00,1.0634,1.0635,1.06335,1.06345,61800000.0
2009-12-09 03:03:00,1.0635,1.0635,1.0634,1.0635,26400000.0
2009-12-09 03:04:00,1.0635,1.06375,1.0635,1.06375,39700000.0
2009-12-09 03:05:00,1.06385,1.06385,1.0638,1.0638,9000000.0
2009-12-09 03:06:00,1.06385,1.06435,1.06385,1.0641,67640000.0
2009-12-09 03:07:00,1.0641,1.0641,1.06375,1.06385,75200000.0
2009-12-09 03:08:00,1.06385,1.06395,1.0638,1.0638,29700000.0
2009-12-09 03:09:00,1.06385,1.06385,1.06385,1.06385,15200000.0
2009-12-09 03:10:00,1.06385,1.06455,1.06385,1.06455,83800000.0
2009-12-09 03:11:00,1.06455,1.06465,1.06445,1.06445,45400000.0
2009-12-09 03:12:00,1.06445,1.06465,1.0644,1.06445,68700000.0
2009-12-09 03:13:00,1.06445,1.06445,1.0644,1.0644,116400000.0
2009-12-09 03:14:00,1.06445,1.06445,1.0638,1.06395,90900000.0
2009-12-09 03:15:00,1.06395,1.06395,1.0638,1.0638,60000000.0
2009-12-09 03:16:00,1.0638,1.0638,1.0636,1.06375,90400000.0
2009-12-09 03:17:00,1.06375,1.0638,1.06375,1.0638,14600000.0
2009-12-09 03:18:00,1.0638,1.0638,1.06355,1.06355,50300000.0
2009-12-09 03:19:00,1.06355,1.06365,1.06355,1.06365,59200000.0
2009-12-09 03:20:00,1.06365,1.06365,1.0636,1.06365,47600000.0
2009-12-09 03:21:00,1.06365,1.06365,1.06365,1.06365,16800000.0
2009-12-09 03:22:00,1.06365,1.06405,1.06365,1.06405,141900000.0
2009-12-09 03:23:00,1.06405,1.06425,1.06405,1.06425,60100000.0
2009-12-09 03:24:00,1.06425,1.06425,1.06415,1.06425,41000000.0
2009-12-09 03:25:00,1.06425,1.06425,1.06425,1.06425,17100000.0
2009-12-09 03:26:00,1.06425,1.06425,1.06305,1.06325,154600000.0
2009-12-09 03:27:00,1.06325,1.06355,1.06325,1.0635,131100000.0
2009-12-09 03:28:00,1.06345,1.06355,1.0634,1.06345,44800000.0
2009-12-09 03:29:00,1.0635,1.0635,1.06325,1.06325,120800000.0
2009-12-09 03:30:00,1.06325,1.06325,1.06285,1.06295,53300000.0
2009-12-09 03:31:00,1.06295,1.06295,1.0628,1.0628,25300000.0
2009-12-09 03:32:00,1.06295,1.06295,1.06285,1.06285,26200000.0
2009-12-09 03:33:00,1.06285,1.0629,1.06265,1.06265,60300000.0
2009-12-09 03:34:00,1.06265,1.0628,1.06265,1.06275,47900000.0
2009-12-09 03:35:00,1.06275,1.06295,1.06275,1.06275,51700000.0
2009-12-09 03:36:00,1.06285,1.06285,1.06265,1.06265,67300000.0
2009-12-09 03:37:00,1.06265,1.06275,1.06265,1.06265,51700000.0
2009-12-09 03:38:00,1.06265,1.06265,1.06265,1.06265,27200000.0
2009-12-09 03:39:00,1.06265,1.06275,1.0626,1.06265,88500000.0
2009-12-09 03:40:00,1.06265,1.0629,1.0626,1.0629,65600000.0
2009-12-09 03:41:00,1.0629,1.0629,1.0627,1.06275,13000000.0
2009-12-09 03:42:00,1.06275,1.06275,1.0627,1.06275,23100000.0
2009-12-09 03:43:00,1.06275,1.06275,1.06275,1.06275,14000000.0
2009-12-09 03:44:00,1.06275,1.0629,1.0627,1.06275,19000000.0
2009-12-09 03:45:00,1.06275,1.06275,1.06275,1.06275,12700000.0
2009-12-09 03:46:00,1.0628,1.0628,1.0626,1.06265,24100000.0
2009-12-09 03:47:00,1.06265,1.0628,1.06265,1.06275,24500000.0
2009-12-09 03:48:00,1.06275,1.06275,1.06275,1.06275,9000000.0
2009-12-09 03:49:00,1.06275,1.0629,1.06275,1.0629,24900000.0
2009-12-09 03:50:00,1.0629,1.0629,1.0629,1.0629,4200000.0
2009-12-09 03:51:00,1.0629,1.063,1.0627,1.063,74900000.0
2009-12-09 03:52:00,1.063,1.06315,1.06275,1.06315,57500000.0
2009-12-09 03:53:00,1.06315,1.0632,1.063,1.06315,38800000.0
2009-12-09 03:54:00,1.0631,1.0632,1.0631,1.0632,14300000.0
2009-12-09 03:55:00,1.06325,1.06325,1.06305,1.06305,48300000.0
2009-12-09 03:56:00,1.06305,1.06315,1.06305,1.06315,115100000.0
2009-12-09 03:57:00,1.06315,1.06335,1.0631,1.06325,451700000.0
2009-12-09 03:58:00,1.06325,1.0633,1.06325,1.06325,97700000.0
2009-12-09 03:59:00,1.06325,1.06325,1.06295,1.06295,75700000.0
2009-12-09 04:00:00,1.06295,1.06295,1.06275,1.06275,81800000.0
2009-12-09 04:01:00,1.06275,1.0628,1.06275,1.06275,40600000.0
2009-12-09 04:02:00,1.0628,1.0628,1.06275,1.0628,42300000.0
2009-12-09 04:03:00,1.06275,1.06275,1.06275,1.06275,3200000.0
2009-12-09 04:04:00,1.06275,1.06275,1.06255,1.06255,28300000.0
2009-12-09 04:05:00,1.06255,1.0628,1.06255,1.0628,69500000.0
2009-12-09 04:06:00,1.0629,1.0629,1.06265,1.0627,16200000.0
2009-12-09 04:07:00,1.0627,1.063,1.0627,1.06275,33200000.0
2009-12-09 04:08:00,1.06275,1.06275,1.0627,1.0627,26800000.0
2009-12-09 04:09:00,1.06285,1.063,1.06285,1.0629,8000000.0
2009-12-09 04:10:00,1.0627,1.06295,1.0627,1.06295,18900000.0
2009-12-09 04:11:00,1.06295,1.06295,1.06295,1.06295,1000000.0
2009-12-09 04:12:00,1.06295,1.06295,1.0628,1.06295,20800000.0
2009-12-09 04:13:00,1.06295,1.06305,1.06295,1.06295,7000000.0
2009-12-09 04:14:00,1.06295,1.06295,1.06295,1.06295,1000000.0
2009-12-09 04:15:00,1.0629,1.0629,1.0628,1.0628,33800000.0
2009-12-09 04:16:00,1.0628,1.0629,1.0628,1.0629,20900000.0
2009-12-09 04:17:00,1.06295,1.06295,1.06265,1.06265,16700000.0
2009-12-09 04:18:00,1.06265,1.06275,1.0626,1.0626,41000000.0
2009-12-09 04:19:00,1.0626,1.0628,1.0626,1.0628,56000000.0
2009-12-09 04:20:00,1.0628,1.0628,1.0627,1.0628,32900000.0
2009-12-09 04:21:00,1.0628,1.0628,1.0625,1.06255,94600000.0
2009-12-09 04:22:00,1.06255,1.06255,1.0625,1.0625,62800000.0
2009-12-09 04:23:00,1.0625,1.0625,1.0622,1.06225,52600000.0
2009-12-09 04:24:00,1.0622,1.0622,1.0621,1.06215,113100000.0
2009-12-09 04:25:00,1.06215,1.06215,1.0617,1.062,81200000.0
2009-12-09 04:26:00,1.062,1.062,1.06195,1.06195,26400000.0
2009-12-09 04:27:00,1.06195,1.06195,1.06155,1.06175,45200000.0
2009-12-09 04:28:00,1.06175,1.06175,1.0614,1.0615,119400000.0
2009-12-09 04:29:00,1.0615,1.06165,1.06145,1.06145,112300000.0
2009-12-09 04:30:00,1.06145,1.0616,1.06145,1.0616,27100000.0
2009-12-09 04:31:00,1.06165,1.06185,1.06155,1.06185,99200000.0
2009-12-09 04:32:00,1.06158,1.06168,1.06138,1.06162,36900000.0
2009-12-09 04:33:00,1.0618,1.0618,1.0615,1.06155,33000000.0
2009-12-09 04:34:00,1.0615,1.06155,1.0615,1.06155,44800000.0
2009-12-09 04:35:00,1.06155,1.06155,1.06155,1.06155,16900000.0
2009-12-09 04:36:00,1.06155,1.06155,1.06155,1.06155,22700000.0
2009-12-09 04:37:00,1.06155,1.06155,1.06155,1.06155,44600000.0
2009-12-09 04:38:00,1.06155,1.06165,1.06155,1.06165,67700000.0
2009-12-09 04:39:00,1.06165,1.06165,1.06165,1.06165,19500000.0
2009-12-09 04:40:00,1.06165,1.06165,1.06165,1.06165,10700000.0
2009-12-09 04:41:00,1.06165,1.06175,1.06165,1.06175,36200000.0
2009-12-09 04:42:00,1.06175,1.06175,1.0617,1.06175,38200000.0
2009-12-09 04:43:00,1.06175,1.06205,1.06175,1.06205,27100000.0
2009-12-09 04:44:00,1.06205,1.06205,1.06195,1.06195,8000000.0
2009-12-09 04:45:00,1.06195,1.06205,1.06195,1.06205,32100000.0
2009-12-09 04:46:00,1.0621,1.06215,1.06205,1.0621,19000000.0
2009-12-09 04:47:00,1.0621,1.0621,1.0621,1.0621,3200000.0
2009-12-09 04:48:00,1.0621,1.0621,1.0621,1.0621,4800000.0
2009-12-09 04:49:00,1.06205,1.06205,1.06205,1.06205,2000000.0
2009-12-09 04:50:00,1.06205,1.06215,1.06205,1.06215,18200000.0
2009-12-09 04:51:00,1.06215,1.06215,1.06215,1.06215,1600000.0
2009-12-09 04:52:00,1.06205,1.0621,1.06195,1.0621,21500000.0
2009-12-09 04:53:00,1.062,1.06215,1.06195,1.06215,29900000.0
2009-12-09 04:54:00,1.06215,1.06215,1.06205,1.06215,9600000.0
2009-12-09 04:55:00,1.06215,1.06225,1.0621,1.06215,27300000.0
2009-12-09 04:56:00,1.062,1.06235,1.062,1.0623,30200000.0
2009-12-09 04:57:00,1.0623,1.0623,1.06205,1.06205,11400000.0
2009-12-09 04:58:00,1.06205,1.0621,1.062,1.062,66700000.0
2009-12-09 04:59:00,1.06205,1.06205,1.06205,1.06205,1600000.0
2009-12-09 05:00:00,1.062,1.06205,1.062,1.06205,5600000.0
2009-12-09 05:01:00,1.06205,1.06205,1.06185,1.06195,22900000.0
2009-12-09 05:02:00,1.06195,1.06205,1.06195,1.06205,24100000.0
2009-12-09 05:03:00,1.06205,1.06205,1.062,1.06205,21200000.0
2009-12-09 05:04:00,1.06205,1.06205,1.062,1.062,20800000.0
2009-12-09 05:05:00,1.062,1.06205,1.06195,1.06195,12000000.0
2009-12-09 05:06:00,1.06195,1.06195,1.06195,1.06195,12000000.0
2009-12-09 05:07:00,1.06195,1.06195,1.06195,1.06195,2400000.0
2009-12-09 05:08:00,1.06195,1.06195,1.06185,1.0619,20100000.0
2009-12-09 05:09:00,1.0619,1.0619,1.0619,1.0619,11200000.0
2009-12-09 05:10:00,1.0619,1.0619,1.0619,1.0619,3200000.0
2009-12-09 05:11:00,1.0619,1.0619,1.06185,1.06185,20000000.0
2009-12-09 05:12:00,1.0618,1.0618,1.0614,1.06145,100100000.0
2009-12-09 05:13:00,1.0614,1.06145,1.0614,1.06145,16900000.0
2009-12-09 05:14:00,1.06145,1.06145,1.06135,1.06135,44800000.0
2009-12-09 05:15:00,1.06135,1.06135,1.0609,1.06105,47000000.0
2009-12-09 05:16:00,1.0611,1.0612,1.06105,1.0612,22400000.0
2009-12-09 05:17:00,1.06115,1.0612,1.0611,1.0612,21600000.0
2009-12-09 05:18:00,1.0612,1.0612,1.061,1.061,10600000.0
2009-12-09 05:19:00,1.06115,1.06125,1.061,1.0611,51100000.0
2009-12-09 05:20:00,1.06115,1.06115,1.06115,1.06115,5900000.0
2009-12-09 05:21:00,1.06115,1.06115,1.06115,1.06115,5600000.0
2009-12-09 05:22:00,1.061,1.06106,1.06073,1.06099,307200000.0
2009-12-09 05:23:00,1.06115,1.06115,1.0611,1.0611,13800000.0
2009-12-09 05:24:00,1.0611,1.0611,1.0611,1.0611,4000000.0
2009-12-09 05:25:00,1.0611,1.06115,1.06105,1.06115,42400000.0
2009-12-09 05:26:00,1.06115,1.06115,1.06115,1.06115,22800000.0
2009-12-09 05:27:00,1.06115,1.06135,1.06115,1.06135,25000000.0
2009-12-09 05:28:00,1.06135,1.06135,1.06135,1.06135,8000000.0
2009-12-09 05:29:00,1.06135,1.06135,1.06135,1.06135,9600000.0
2009-12-09 05:30:00,1.06135,1.06135,1.06135,1.06135,24000000.0
2009-12-09 05:31:00,1.06135,1.06135,1.06135,1.06135,24000000.0
2009-12-09 05:32:00,1.06135,1.06135,1.06135,1.06135,17600000.0
2009-12-09 05:33:00,1.06135,1.06135,1.06135,1.06135,9400000.0
2009-12-09 05:34:00,1.06135,1.06135,1.06135,1.06135,7000000.0
2009-12-09 05:35:00,1.06135,1.06135,1.06135,1.06135,4000000.0
2009-12-09 05:36:00,1.06135,1.0614,1.06135,1.0614,3400000.0
2009-12-09 05:37:00,1.0614,1.06145,1.0614,1.06145,14800000.0
2009-12-09 05:38:00,1.06145,1.0615,1.0614,1.0615,13300000.0
2009-12-09 05:39:00,1.0615,1.0615,1.06145,1.0615,5800000.0
2009-12-09 05:40:00,1.0615,1.0615,1.06145,1.06145,4000000.0
2009-12-09 05:41:00,1.06145,1.06165,1.06145,1.06145,63900000.0
2009-12-09 05:42:00,1.06145,1.06145,1.06135,1.06135,29000000.0
2009-12-09 05:43:00,1.06135,1.06145,1.06125,1.06145,32200000.0
2009-12-09 05:44:00,1.06145,1.06145,1.06115,1.0612,12000000.0
2009-12-09 05:45:00,1.0612,1.0612,1.0612,1.0612,2800000.0
2009-12-09 05:46:00,1.0612,1.0612,1.0612,1.0612,12600000.0
2009-12-09 05:47:00,1.0612,1.0612,1.0612,1.0612,7000000.0
2009-12-09 05:48:00,1.0612,1.0612,1.0612,1.0612,9800000.0
2009-12-09 05:49:00,1.06105,1.06113,1.06102,1.06105,404900000.0
2009-12-09 05:50:00,1.06125,1.06125,1.06125,1.06125,3000000.0
2009-12-09 05:51:00,1.0612,1.06155,1.0612,1.06155,35000000.0
2009-12-09 05:52:00,1.06155,1.06155,1.06155,1.06155,11400000.0
2009-12-09 05:53:00,1.06155,1.06165,1.06155,1.06165,41200000.0
2009-12-09 05:54:00,1.06165,1.06165,1.06155,1.06155,21600000.0
2009-12-09 05:55:00,1.06155,1.06155,1.06145,1.0615,24000000.0
2009-12-09 05:56:00,1.0615,1.0616,1.06145,1.0616,45400000.0
2009-12-09 05:57:00,1.0616,1.0616,1.06145,1.0615,25600000.0
2009-12-09 05:58:00,1.06145,1.06145,1.06145,1.06145,50400000.0
2009-12-09 05:59:00,1.06145,1.06155,1.0613,1.06155,83200000.0
2009-12-09 06:00:00,1.06155,1.0616,1.06145,1.0616,6400000.0
2009-12-09 06:01:00,1.0616,1.0616,1.06145,1.0615,13100000.0
2009-12-09 06:02:00,1.0615,1.0616,1.0614,1.0616,35000000.0
2009-12-09 06:03:00,1.0614,1.0615,1.0614,1.0615,12500000.0
2009-12-09 06:04:00,1.0615,1.06155,1.0615,1.06155,12200000.0
2009-12-09 06:05:00,1.06155,1.0618,1.06155,1.0617,49600000.0
2009-12-09 06:06:00,1.0617,1.0617,1.0616,1.0617,12200000.0
2009-12-09 06:07:00,1.0617,1.0617,1.0616,1.0616,28200000.0
2009-12-09 06:08:00,1.0616,1.0617,1.06155,1.0616,13200000.0
2009-12-09 06:09:00,1.0616,1.06165,1.0616,1.06165,18500000.0
2009-12-09 06:10:00,1.06165,1.06165,1.06165,1.06165,12700000.0
2009-12-09 06:11:00,1.06165,1.06205,1.06165,1.0619,81000000.0
2009-12-09 06:12:00,1.06195,1.06195,1.06195,1.06195,3000000.0
2009-12-09 06:13:00,1.06195,1.06205,1.06195,1.062,17100000.0
2009-12-09 06:14:00,1.0621,1.0623,1.0621,1.0623,38800000.0
2009-12-09 06:15:00,1.0623,1.0623,1.0622,1.0623,23800000.0
2009-12-09 06:16:00,1.06225,1.06225,1.062,1.0621,31100000.0
2009-12-09 06:17:00,1.0621,1.0621,1.0617,1.0618,50800000.0
2009-12-09 06:18:00,1.0618,1.06195,1.0618,1.06195,19200000.0
2009-12-09 06:19:00,1.06195,1.06195,1.0618,1.0619,17700000.0
2009-12-09 06:20:00,1.06185,1.06215,1.0618,1.0619,52400000.0
2009-12-09 06:21:00,1.0619,1.06205,1.0619,1.06205,11200000.0
2009-12-09 06:22:00,1.06205,1.0623,1.06205,1.06225,49600000.0
2009-12-09 06:23:00,1.06225,1.0623,1.06225,1.0623,41200000.0
2009-12-09 06:24:00,1.0623,1.06235,1.06215,1.06215,61300000.0
2009-12-09 06:25:00,1.06215,1.06215,1.06195,1.06195,28200000.0
2009-12-09 06:26:00,1.06195,1.062,1.06195,1.062,20000000.0
2009-12-09 06:27:00,1.06205,1.0621,1.062,1.062,11800000.0
2009-12-09 06:28:00,1.06205,1.06205,1.062,1.06205,5000000.0
2009-12-09 06:29:00,1.06195,1.06195,1.06195,1.06195,20800000.0
2009-12-09 06:30:00,1.06195,1.06205,1.06175,1.06175,84800000.0
2009-12-09 06:31:00,1.06175,1.0618,1.06175,1.06175,23100000.0
2009-12-09 06:32:00,1.06175,1.06175,1.0616,1.0616,20000000.0
2009-12-09 06:33:00,1.0616,1.0616,1.0616,1.0616,10400000.0
2009-12-09 06:34:00,1.06152,1.06162,1.0614,1.06157,427100000.0
2009-12-09 06:35:00,1.06165,1.06165,1.06165,1.06165,3000000.0
2009-12-09 06:36:00,1.06165,1.06175,1.06165,1.06165,55300000.0
2009-12-09 06:37:00,1.06165,1.0619,1.06165,1.06185,72200000.0
2009-12-09 06:38:00,1.06185,1.0619,1.06185,1.06185,30000000.0
2009-12-09 06:39:00,1.0618,1.0618,1.06175,1.06175,22600000.0
2009-12-09 06:40:00,1.06175,1.06175,1.06175,1.06175,41800000.0
2009-12-09 06:41:00,1.06175,1.06175,1.06175,1.06175,29100000.0
2009-12-09 06:42:00,1.0617,1.06178,1.06163,1.06163,268800004.0
2009-12-09 06:43:00,1.06175,1.06175,1.06175,1.06175,36000000.0
2009-12-09 06:44:00,1.06175,1.06175,1.06175,1.06175,24200000.0
2009-12-09 06:45:00,1.06175,1.06175,1.0617,1.0617,54900000.0
2009-12-09 06:46:00,1.0617,1.0617,1.0616,1.06165,63100000.0
2009-12-09 06:47:00,1.06165,1.06165,1.06165,1.06165,33700000.0
2009-12-09 06:48:00,1.06165,1.06165,1.06165,1.06165,16000000.0
2009-12-09 06:49:00,1.06165,1.06165,1.06165,1.06165,26000000.0
2009-12-09 06:50:00,1.06165,1.06165,1.0615,1.0615,27700000.0
2009-12-09 06:51:00,1.0615,1.06155,1.0615,1.06155,7400000.0
2009-12-09 06:52:00,1.06155,1.06155,1.0615,1.0615,5200000.0
2009-12-09 06:53:00,1.0615,1.0615,1.0615,1.0615,5600000.0
2009-12-09 06:54:00,1.0615,1.0615,1.0615,1.0615,11600000.0
2009-12-09 06:55:00,1.0615,1.0615,1.0615,1.0615,6400000.0
2009-12-09 06:56:00,1.0615,1.06175,1.0615,1.06175,26000000.0
2009-12-09 06:57:00,1.06175,1.06175,1.0617,1.0617,12000000.0
2009-12-09 06:58:00,1.06165,1.06215,1.06165,1.06215,50800000.0
2009-12-09 06:59:00,1.06215,1.0623,1.0621,1.0623,33800000.0
2009-12-09 07:00:00,1.06225,1.06225,1.06215,1.06215,9700000.0
2009-12-09 07:01:00,1.06215,1.06215,1.0621,1.0621,17000000.0
2009-12-09 07:02:00,1.0621,1.0621,1.0621,1.0621,1000000.0
2009-12-09 07:03:00,1.0621,1.0621,1.06195,1.062,72000000.0
2009-12-09 07:04:00,1.062,1.06205,1.062,1.062,9000000.0
2009-12-09 07:05:00,1.06205,1.06205,1.062,1.062,9400000.0
2009-12-09 07:06:00,1.062,1.062,1.06195,1.062,35200000.0
2009-12-09 07:07:00,1.06195,1.06195,1.06195,1.06195,26000000.0
2009-12-09 07:08:00,1.06195,1.06195,1.06195,1.06195,30400000.0
2009-12-09 07:09:00,1.06195,1.06195,1.0618,1.0618,27400000.0
2009-12-09 07:10:00,1.0618,1.0618,1.0618,1.0618,15200000.0
2009-12-09 07:11:00,1.0618,1.06185,1.06175,1.06185,38800000.0
2009-12-09 07:12:00,1.06185,1.06185,1.06185,1.06185,9600000.0
2009-12-09 07:13:00,1.06185,1.06185,1.06185,1.06185,4800000.0
2009-12-09 07:14:00,1.06185,1.06185,1.06175,1.06175,10400000.0
2009-12-09 07:15:00,1.0618,1.06185,1.0618,1.06185,20000000.0
2009-12-09 07:16:00,1.06185,1.06185,1.0618,1.0618,9600000.0
2009-12-09 07:17:00,1.06152,1.06175,1.06152,1.06168,810399995.0
2009-12-09 07:18:00,1.0618,1.0618,1.0618,1.0618,4800000.0
2009-12-09 07:19:00,1.0618,1.0618,1.0618,1.0618,6400000.0
2009-12-09 07:20:00,1.06175,1.0618,1.06175,1.0618,7600000.0
2009-12-09 07:21:00,1.0618,1.0618,1.0618,1.0618,11200000.0
2009-12-09 07:22:00,1.0618,1.0618,1.06175,1.06175,19200000.0
2009-12-09 07:23:00,1.06165,1.06175,1.0616,1.0616,21600000.0
2009-12-09 07:24:00,1.0616,1.06185,1.0613,1.06185,68400000.0
2009-12-09 07:25:00,1.0618,1.06185,1.06175,1.06175,76500000.0
2009-12-09 07:26:00,1.06175,1.06175,1.06175,1.06175,28400000.0
2009-12-09 07:27:00,1.06175,1.06195,1.06175,1.06185,28400000.0
2009-12-09 07:28:00,1.06185,1.06185,1.06185,1.06185,3700000.0
2009-12-09 07:29:00,1.06185,1.0619,1.0618,1.06185,49400000.0
2009-12-09 07:30:00,1.06185,1.06185,1.0618,1.06185,13600000.0
2009-12-09 07:31:00,1.06185,1.06195,1.06185,1.0619,12800000.0
2009-12-09 07:32:00,1.0619,1.0619,1.06185,1.0619,11400000.0
2009-12-09 07:33:00,1.0619,1.0619,1.0619,1.0619,8800000.0
2009-12-09 07:34:00,1.0619,1.0619,1.0619,1.0619,5600000.0
2009-12-09 07:35:00,1.0619,1.06195,1.0619,1.06195,4800000.0
2009-12-09 07:36:00,1.0619,1.06195,1.0619,1.06195,17600000.0
2009-12-09 07:37:00,1.0619,1.0619,1.0619,1.0619,11200000.0
2009-12-09 07:38:00,1.06168,1.0618,1.06168,1.0617,145399999.0
2009-12-09 07:39:00,1.06177,1.06181,1.06165,1.06165,266100002.0
2009-12-09 07:40:00,1.06168,1.06178,1.06165,1.06171,316299999.0
2009-12-09 07:41:00,1.0619,1.0619,1.0619,1.0619,3400000.0
2009-12-09 07:42:00,1.06185,1.06185,1.06185,1.06185,5200000.0
2009-12-09 07:43:00,1.0618,1.0619,1.0618,1.0619,27900000.0
2009-12-09 07:44:00,1.06195,1.06195,1.0619,1.0619,9600000.0
2009-12-09 07:45:00,1.0619,1.06205,1.0619,1.06205,32200000.0
2009-12-09 07:46:00,1.06205,1.06215,1.06205,1.06215,8200000.0
2009-12-09 07:47:00,1.06215,1.06215,1.062,1.062,18800000.0
2009-12-09 07:48:00,1.062,1.06205,1.062,1.06205,11200000.0
2009-12-09 07:49:00,1.0617,1.06186,1.06161,1.06161,365400000.0
2009-12-09 07:50:00,1.062,1.062,1.06185,1.06185,29200000.0
2009-12-09 07:51:00,1.06185,1.06185,1.06165,1.0617,91800000.0
2009-12-09 07:52:00,1.0617,1.0617,1.06165,1.06165,24800000.0
2009-12-09 07:53:00,1.06165,1.0617,1.06165,1.06165,62200000.0
2009-12-09 07:54:00,1.06165,1.06165,1.06135,1.0614,38400000.0
2009-12-09 07:55:00,1.0614,1.0616,1.0614,1.06155,32800000.0
2009-12-09 07:56:00,1.0616,1.0616,1.06155,1.0616,31600000.0
2009-12-09 07:57:00,1.0616,1.06165,1.0616,1.0616,55000000.0
2009-12-09 07:58:00,1.0616,1.0619,1.0616,1.0618,55700000.0
2009-12-09 07:59:00,1.0618,1.0618,1.0618,1.0618,17600000.0
2009-12-09 08:00:00,1.06195,1.06195,1.0617,1.06175,40400000.0
2009-12-09 08:01:00,1.0617,1.06175,1.0617,1.0617,20000000.0
2009-12-09 08:02:00,1.06175,1.06175,1.06175,1.06175,14400000.0
2009-12-09 08:03:00,1.06175,1.06175,1.06175,1.06175,9600000.0
2009-12-09 08:04:00,1.0617,1.0617,1.0617,1.0617,6400000.0
2009-12-09 08:05:00,1.0617,1.06175,1.06145,1.06145,48900000.0
2009-12-09 08:06:00,1.06145,1.06155,1.06145,1.06155,18700000.0
2009-12-09 08:07:00,1.06155,1.0618,1.06155,1.0618,55400000.0
2009-12-09 08:08:00,1.0618,1.06185,1.0618,1.06185,24800000.0
2009-12-09 08:09:00,1.0618,1.06185,1.0618,1.0618,27100000.0
2009-12-09 08:10:00,1.0618,1.0618,1.0618,1.0618,10400000.0
2009-12-09 08:11:00,1.0618,1.0618,1.0618,1.0618,5600000.0
2009-12-09 08:12:00,1.0618,1.0618,1.0618,1.0618,28000000.0
2009-12-09 08:13:00,1.06151,1.06163,1.0613,1.06142,24500000.0
2009-12-09 08:14:00,1.06185,1.06185,1.0618,1.0618,19800000.0
2009-12-09 08:15:00,1.0618,1.06195,1.0618,1.06195,18900000.0
2009-12-09 08:16:00,1.0619,1.0619,1.06185,1.06185,26300000.0
2009-12-09 08:17:00,1.06185,1.06185,1.06185,1.06185,5400000.0
2009-12-09 08:18:00,1.06185,1.06185,1.06185,1.06185,1800000.0
2009-12-09 08:19:00,1.0619,1.06195,1.0619,1.06195,13400000.0
2009-12-09 08:20:00,1.06195,1.06195,1.0619,1.0619,10100000.0
2009-12-09 08:21:00,1.06195,1.06225,1.0619,1.06225,31400000.0
2009-12-09 08:22:00,1.06225,1.06265,1.06225,1.06255,77700000.0
2009-12-09 08:23:00,1.06255,1.06255,1.06255,1.06255,57800000.0
2009-12-09 08:24:00,1.06255,1.06255,1.06235,1.06235,21100000.0
2009-12-09 08:25:00,1.06235,1.06235,1.0623,1.06235,26400000.0
2009-12-09 08:26:00,1.06235,1.06265,1.06235,1.06265,23000000.0
2009-12-09 08:27:00,1.06265,1.06325,1.06265,1.06325,55500000.0
2009-12-09 08:28:00,1.06325,1.06335,1.0628,1.06285,48600000.0
2009-12-09 08:29:00,1.06285,1.06365,1.06265,1.0635,104400000.0
2009-12-09 08:30:00,1.0635,1.0641,1.0635,1.06405,76000000.0
2009-12-09 08:31:00,1.06415,1.06435,1.06385,1.06395,141600000.0
2009-12-09 08:32:00,1.06395,1.06415,1.06365,1.064,110300000.0
2009-12-09 08:33:00,1.064,1.064,1.06355,1.06375,99300000.0
2009-12-09 08:34:00,1.06365,1.06365,1.0633,1.06335,60700000.0
2009-12-09 08:35:00,1.06335,1.0636,1.06305,1.06345,139700000.0
2009-12-09 08:36:00,1.0634,1.06355,1.0634,1.06345,71500000.0
2009-12-09 08:37:00,1.06345,1.0635,1.0634,1.0634,21600000.0
2009-12-09 08:38:00,1.0634,1.0635,1.0634,1.0635,14400000.0
2009-12-09 08:39:00,1.06345,1.06345,1.06345,1.06345,32000000.0
2009-12-09 08:40:00,1.06345,1.0639,1.06345,1.06385,74200000.0
2009-12-09 08:41:00,1.06385,1.06385,1.0638,1.06385,104900000.0
2009-12-09 08:42:00,1.06385,1.0642,1.06385,1.0642,30900000.0
2009-12-09 08:43:00,1.0642,1.0644,1.06405,1.06405,62700000.0
2009-12-09 08:44:00,1.06405,1.0641,1.06375,1.06375,70700000.0
2009-12-09 08:45:00,1.06375,1.0638,1.06365,1.0637,26300000.0
2009-12-09 08:46:00,1.06375,1.064,1.06375,1.0638,48800000.0
2009-12-09 08:47:00,1.06375,1.06375,1.0635,1.0635,28000000.0
2009-12-09 08:48:00,1.0635,1.0635,1.0634,1.0635,15200000.0
2009-12-09 08:49:00,1.06355,1.06355,1.06345,1.06345,44800000.0
2009-12-09 08:50:00,1.0635,1.0635,1.06345,1.0635,19200000.0
2009-12-09 08:51:00,1.06345,1.06345,1.06325,1.0633,22400000.0
2009-12-09 08:52:00,1.0633,1.06335,1.0633,1.06335,9600000.0
2009-12-09 08:53:00,1.06335,1.06355,1.0633,1.06355,44800000.0
2009-12-09 08:54:00,1.06355,1.06355,1.0635,1.06355,14400000.0
2009-12-09 08:55:00,1.06355,1.0636,1.0635,1.06355,32000000.0
2009-12-09 08:56:00,1.0637,1.06405,1.0636,1.064,112500000.0
2009-12-09 08:57:00,1.064,1.0644,1.064,1.06425,97100000.0
2009-12-09 08:58:00,1.06425,1.0645,1.06425,1.06445,92100000.0
2009-12-09 08:59:00,1.0645,1.06485,1.0645,1.06475,37800000.0
2009-12-09 09:00:00,1.0647,1.06475,1.06445,1.06465,58800000.0
2009-12-09 09:01:00,1.0646,1.06475,1.06455,1.06465,70200000.0
2009-12-09 09:02:00,1.0646,1.06485,1.0646,1.06475,41400000.0
2009-12-09 09:03:00,1.06475,1.06475,1.0645,1.0645,87500000.0
2009-12-09 09:04:00,1.06455,1.0646,1.0645,1.0646,19200000.0
2009-12-09 09:05:00,1.0646,1.0646,1.0645,1.0645,189000000.0
2009-12-09 09:06:00,1.0645,1.0646,1.0642,1.06455,108800000.0
2009-12-09 09:07:00,1.06455,1.06465,1.06455,1.0646,20800000.0
2009-12-09 09:08:00,1.0646,1.06485,1.0646,1.06475,37300000.0
2009-12-09 09:09:00,1.06475,1.06485,1.06475,1.06475,54100000.0
2009-12-09 09:10:00,1.06475,1.06485,1.06475,1.0648,21500000.0
2009-12-09 09:11:00,1.0648,1.0648,1.0645,1.0646,79400000.0
2009-12-09 09:12:00,1.06465,1.06465,1.06425,1.06425,86400000.0
2009-12-09 09:13:00,1.06435,1.0647,1.06425,1.06445,61100000.0
2009-12-09 09:14:00,1.06445,1.0645,1.0643,1.0643,64700000.0
2009-12-09 09:15:00,1.06435,1.0645,1.06435,1.06435,81700000.0
2009-12-09 09:16:00,1.0644,1.0644,1.06395,1.0641,72100000.0
2009-12-09 09:17:00,1.0641,1.0643,1.0641,1.06415,75100000.0
2009-12-09 09:18:00,1.06415,1.0645,1.06415,1.06425,92200000.0
2009-12-09 09:19:00,1.06425,1.06455,1.06425,1.0645,36000000.0
2009-12-09 09:20:00,1.06455,1.06455,1.06445,1.06445,14400000.0
2009-12-09 09:21:00,1.0644,1.0644,1.0639,1.0639,123200000.0
2009-12-09 09:22:00,1.0639,1.0642,1.0635,1.06385,106900000.0
2009-12-09 09:23:00,1.0639,1.0639,1.0633,1.0633,62400000.0
2009-12-09 09:24:00,1.0633,1.06355,1.0633,1.0635,39500000.0
2009-12-09 09:25:00,1.06355,1.06365,1.06305,1.06305,216200000.0
2009-12-09 09:26:00,1.0631,1.06315,1.06295,1.06305,93500000.0
2009-12-09 09:27:00,1.0631,1.0632,1.06265,1.06285,160500000.0
2009-12-09 09:28:00,1.06285,1.0629,1.0628,1.06285,48000000.0
2009-12-09 09:29:00,1.06295,1.06295,1.0628,1.06295,88900000.0
2009-12-09 09:30:00,1.06295,1.06295,1.0622,1.0624,139700000.0
2009-12-09 09:31:00,1.06245,1.06275,1.06245,1.0627,114100000.0
2009-12-09 09:32:00,1.0627,1.06305,1.0627,1.06305,129800000.0
2009-12-09 09:33:00,1.063,1.06305,1.06275,1.06285,85400000.0
2009-12-09 09:34:00,1.06249,1.06253,1.06167,1.06225,135900000.0
2009-12-09 09:35:00,1.06275,1.06285,1.06275,1.06275,40000000.0
2009-12-09 09:36:00,1.0627,1.06275,1.0627,1.06275,39800000.0
2009-12-09 09:37:00,1.06275,1.06275,1.0625,1.0626,110600000.0
2009-12-09 09:38:00,1.06265,1.06265,1.0624,1.06255,78000000.0
2009-12-09 09:39:00,1.06255,1.06255,1.0621,1.06235,123200000.0
2009-12-09 09:40:00,1.06235,1.06235,1.0622,1.06235,81800000.0
2009-12-09 09:41:00,1.06235,1.0626,1.06225,1.0626,84500000.0
2009-12-09 09:42:00,1.06265,1.06265,1.06245,1.06245,45000000.0
2009-12-09 09:43:00,1.0625,1.06255,1.06245,1.06255,45200000.0
2009-12-09 09:44:00,1.06255,1.0628,1.06255,1.0627,77600000.0
2009-12-09 09:45:00,1.0627,1.0628,1.06265,1.0627,35600000.0
2009-12-09 09:46:00,1.06275,1.06275,1.0627,1.0627,21000000.0
2009-12-09 09:47:00,1.06275,1.0628,1.06275,1.0628,29400000.0
2009-12-09 09:48:00,1.06275,1.06275,1.0626,1.0626,67800000.0
2009-12-09 09:49:00,1.0626,1.0628,1.0626,1.0628,34400000.0
2009-12-09 09:50:00,1.0628,1.06325,1.0628,1.06325,35900000.0
2009-12-09 09:51:00,1.06325,1.06325,1.06285,1.06285,69600000.0
2009-12-09 09:52:00,1.0629,1.0629,1.0629,1.0629,32000000.0
2009-12-09 09:53:00,1.06295,1.06295,1.06285,1.0629,51200000.0
2009-12-09 09:54:00,1.0629,1.06295,1.0628,1.0629,53200000.0
2009-12-09 09:55:00,1.0629,1.0631,1.06285,1.06305,43600000.0
2009-12-09 09:56:00,1.0631,1.0632,1.06305,1.06315,68430000.0
2009-12-09 09:57:00,1.0632,1.0633,1.0632,1.0633,29000000.0
2009-12-09 09:58:00,1.0633,1.06335,1.0632,1.06335,115000000.0
2009-12-09 09:59:00,1.06335,1.0634,1.0633,1.0633,38400000.0
2009-12-09 10:00:00,1.0633,1.0636,1.0633,1.0636,100000000.0
2009-12-09 10:01:00,1.06365,1.06365,1.0632,1.0632,70200000.0
2009-12-09 10:02:00,1.0632,1.0632,1.06235,1.06245,144500000.0
2009-12-09 10:03:00,1.06245,1.06255,1.06235,1.06235,145100000.0
2009-12-09 10:04:00,1.0623,1.0623,1.0615,1.0615,148400000.0
2009-12-09 10:05:00,1.0615,1.06155,1.06125,1.0613,93100000.0
2009-12-09 10:06:00,1.0612,1.06145,1.0611,1.06145,216200000.0
2009-12-09 10:07:00,1.06145,1.06145,1.06105,1.0611,292200000.0
2009-12-09 10:08:00,1.0611,1.06165,1.0611,1.0612,215800000.0
2009-12-09 10:09:00,1.06115,1.0612,1.06055,1.06065,199200000.0
2009-12-09 10:10:00,1.06075,1.06125,1.06065,1.06115,60500000.0
2009-12-09 10:11:00,1.06115,1.06125,1.06115,1.06115,76100000.0
2009-12-09 10:12:00,1.06115,1.06195,1.06115,1.06185,137800000.0
2009-12-09 10:13:00,1.06185,1.06195,1.0618,1.06195,190000000.0
2009-12-09 10:14:00,1.06185,1.06195,1.0618,1.0619,149800000.0
2009-12-09 10:15:00,1.0619,1.062,1.06185,1.06195,91800000.0
2009-12-09 10:16:00,1.06205,1.0621,1.06145,1.06145,122900000.0
2009-12-09 10:17:00,1.0615,1.06165,1.0615,1.06165,75000000.0
2009-12-09 10:18:00,1.06165,1.0618,1.06155,1.0616,100900000.0
2009-12-09 10:19:00,1.0616,1.06165,1.0615,1.0616,137799999.0
2009-12-09 10:20:00,1.0616,1.0616,1.06155,1.0616,229500000.0
2009-12-09 10:21:00,1.0616,1.0617,1.0616,1.0617,357300000.0
2009-12-09 10:22:00,1.0617,1.0617,1.0611,1.06115,232700000.0
2009-12-09 10:23:00,1.06115,1.0612,1.061,1.061,213700000.0
2009-12-09 10:24:00,1.061,1.06145,1.06085,1.0614,150799999.0
2009-12-09 10:25:00,1.06145,1.06145,1.0612,1.0613,99900000.0
2009-12-09 10:26:00,1.06125,1.0613,1.06125,1.06125,27500000.0
2009-12-09 10:27:00,1.06125,1.06125,1.0605,1.0605,238199999.0
2009-12-09 10:28:00,1.0605,1.0605,1.05995,1.06,169200000.0
2009-12-09 10:29:00,1.06,1.0601,1.05985,1.06005,301799999.0
2009-12-09 10:30:00,1.0601,1.06045,1.06005,1.0604,165300000.0
2009-12-09 10:31:00,1.0604,1.0605,1.06035,1.0605,100900000.0
2009-12-09 10:32:00,1.0605,1.0605,1.0603,1.0604,121900000.0
2009-12-09 10:33:00,1.0604,1.06075,1.0604,1.0607,147200000.0
2009-12-09 10:34:00,1.0607,1.061,1.0607,1.06095,72700000.0
2009-12-09 10:35:00,1.061,1.06155,1.061,1.06145,79200000.0
2009-12-09 10:36:00,1.06145,1.06165,1.06075,1.061,269600000.0
2009-12-09 10:37:00,1.061,1.0615,1.061,1.06145,299100000.0
2009-12-09 10:38:00,1.06155,1.0616,1.0615,1.06155,155300000.0
2009-12-09 10:39:00,1.06155,1.0619,1.0613,1.0619,247100000.0
2009-12-09 10:40:00,1.0619,1.06265,1.0619,1.0625,380600000.0
2009-12-09 10:41:00,1.0625,1.06255,1.06235,1.0625,130400000.0
2009-12-09 10:42:00,1.06255,1.06255,1.0619,1.062,125400000.0
2009-12-09 10:43:00,1.062,1.0621,1.0615,1.06155,330000000.0
2009-12-09 10:44:00,1.06155,1.0621,1.06155,1.0621,450399994.0
2009-12-09 10:45:00,1.0621,1.06235,1.0621,1.0622,156199999.0
2009-12-09 10:46:00,1.0622,1.0624,1.06205,1.0621,76200000.0
2009-12-09 10:47:00,1.0621,1.06215,1.06195,1.06195,67600000.0
2009-12-09 10:48:00,1.062,1.0621,1.0616,1.0617,314699998.0
2009-12-09 10:49:00,1.06165,1.06165,1.0609,1.0609,238600000.0
2009-12-09 10:50:00,1.0609,1.06105,1.0609,1.061,88900000.0
2009-12-09 10:51:00,1.06105,1.0614,1.06105,1.06115,157000000.0
2009-12-09 10:52:00,1.0611,1.06115,1.06105,1.06105,8000000.0
2009-12-09 10:53:00,1.0611,1.0615,1.06105,1.0614,153300000.0
2009-12-09 10:54:00,1.0614,1.0614,1.06125,1.06125,85700000.0
2009-12-09 10:55:00,1.06125,1.06155,1.06125,1.06155,95900000.0
2009-12-09 10:56:00,1.06155,1.06185,1.06145,1.0618,257700000.0
2009-12-09 10:57:00,1.06175,1.06185,1.06175,1.06185,289499998.0
2009-12-09 10:58:00,1.0619,1.0621,1.06185,1.0619,122500000.0
2009-12-09 10:59:00,1.062,1.06215,1.0619,1.06215,109200000.0
2009-12-09 11:00:00,1.06215,1.06215,1.062,1.06205,149000000.0
2009-12-09 11:01:00,1.06205,1.0621,1.062,1.06205,95800000.0
2009-12-09 11:02:00,1.06205,1.06235,1.06205,1.06235,149700000.0
2009-12-09 11:03:00,1.0624,1.06255,1.0624,1.06255,219300000.0
2009-12-09 11:04:00,1.06255,1.06275,1.06255,1.06275,279300000.0
2009-12-09 11:05:00,1.06275,1.063,1.0627,1.06295,289500000.0
2009-12-09 11:06:00,1.0629,1.06305,1.0629,1.06305,88000000.0
2009-12-09 11:07:00,1.06305,1.06325,1.06305,1.0632,62000000.0
2009-12-09 11:08:00,1.06325,1.06325,1.06275,1.0628,119700000.0
2009-12-09 11:09:00,1.0628,1.0628,1.06215,1.0624,147300000.0
2009-12-09 11:10:00,1.06245,1.06275,1.06245,1.06265,90300000.0
2009-12-09 11:11:00,1.06265,1.06305,1.06265,1.063,134500000.0
2009-12-09 11:12:00,1.06295,1.06335,1.0629,1.06325,124800000.0
2009-12-09 11:13:00,1.06325,1.06325,1.06295,1.06315,129800000.0
2009-12-09 11:14:00,1.06315,1.06325,1.063,1.0632,85400000.0
2009-12-09 11:15:00,1.0633,1.0637,1.0623,1.0623,419000000.0
2009-12-09 11:16:00,1.06225,1.06235,1.0617,1.0617,393100000.0
2009-12-09 11:17:00,1.06165,1.06215,1.0615,1.0619,247000000.0
2009-12-09 11:18:00,1.0619,1.06195,1.0619,1.0619,44200000.0
2009-12-09 11:19:00,1.0619,1.0621,1.0618,1.062,251700000.0
2009-12-09 11:20:00,1.06205,1.0627,1.06205,1.06245,325400000.0
2009-12-09 11:21:00,1.0626,1.06265,1.06205,1.06245,322200000.0
2009-12-09 11:22:00,1.06245,1.06255,1.0616,1.06255,268500000.0
2009-12-09 11:23:00,1.06255,1.06275,1.06235,1.06245,168600000.0
2009-12-09 11:24:00,1.06235,1.0624,1.06175,1.0618,116300000.0
2009-12-09 11:25:00,1.06185,1.0622,1.06185,1.062,93300000.0
2009-12-09 11:26:00,1.062,1.06225,1.062,1.06225,60300000.0
2009-12-09 11:27:00,1.0622,1.06235,1.06205,1.0621,39400000.0
2009-12-09 11:28:00,1.0621,1.06245,1.0621,1.06245,322800001.0
2009-12-09 11:29:00,1.06245,1.06325,1.06245,1.06315,162300000.0
2009-12-09 11:30:00,1.06325,1.06325,1.06325,1.06325,40900000.0
2009-12-09 11:31:00,1.06325,1.06325,1.0626,1.06265,103200000.0
2009-12-09 11:32:00,1.06265,1.0627,1.0618,1.06205,172999999.0
2009-12-09 11:33:00,1.06205,1.06225,1.0617,1.0617,505500000.0
2009-12-09 11:34:00,1.06175,1.06175,1.0616,1.0616,40200000.0
2009-12-09 11:35:00,1.06165,1.06165,1.0616,1.0616,40000000.0
2009-12-09 11:36:00,1.06155,1.06155,1.06075,1.0608,422700001.0
2009-12-09 11:37:00,1.06085,1.0612,1.0608,1.0611,161700000.0
2009-12-09 11:38:00,1.06105,1.0616,1.06105,1.0616,69600000.0
2009-12-09 11:39:00,1.0616,1.06175,1.06155,1.0616,301100001.0
2009-12-09 11:40:00,1.0616,1.06165,1.0615,1.0616,92400000.0
2009-12-09 11:41:00,1.06155,1.0617,1.06155,1.06165,25600000.0
2009-12-09 11:42:00,1.06165,1.06195,1.06145,1.0615,261699999.0
2009-12-09 11:43:00,1.0615,1.0617,1.0615,1.0615,203200000.0
2009-12-09 11:44:00,1.0615,1.0615,1.06135,1.06145,81700000.0
2009-12-09 11:45:00,1.06145,1.06185,1.06145,1.0617,189000000.0
2009-12-09 11:46:00,1.0617,1.0619,1.06145,1.0616,203200000.0
2009-12-09 11:47:00,1.0616,1.06165,1.0615,1.0616,243700000.0
2009-12-09 11:48:00,1.0616,1.06195,1.0616,1.0619,243200000.0
2009-12-09 11:49:00,1.0619,1.06215,1.06185,1.06205,354900000.0
2009-12-09 11:50:00,1.06205,1.06215,1.06195,1.0621,183200000.0
2009-12-09 11:51:00,1.0621,1.06235,1.0621,1.0623,159200000.0
2009-12-09 11:52:00,1.06235,1.06235,1.0623,1.06235,41300000.0
2009-12-09 11:53:00,1.06235,1.06265,1.06225,1.0624,242200000.0
2009-12-09 11:54:00,1.06235,1.06235,1.0622,1.06235,98200000.0
2009-12-09 11:55:00,1.06235,1.0624,1.06225,1.06235,56200000.0
2009-12-09 11:56:00,1.06235,1.06245,1.06225,1.06245,127500000.0
2009-12-09 11:57:00,1.06245,1.0625,1.06245,1.06245,131100000.0
2009-12-09 11:58:00,1.06245,1.0628,1.06245,1.0628,96400000.0
2009-12-09 11:59:00,1.0628,1.0628,1.06275,1.06275,14600000.0
2009-12-09 12:00:00,1.06275,1.063,1.06275,1.06295,183600000.0
2009-12-09 12:01:00,1.06295,1.06315,1.06295,1.06315,179100000.0
2009-12-09 12:02:00,1.06305,1.06305,1.06295,1.063,143400000.0
2009-12-09 12:03:00,1.063,1.063,1.06255,1.0626,132700000.0
2009-12-09 12:04:00,1.0626,1.0626,1.0625,1.06255,164900000.0
2009-12-09 12:05:00,1.06255,1.06265,1.06255,1.06265,19000000.0
2009-12-09 12:06:00,1.0626,1.0626,1.06245,1.06245,65900000.0
2009-12-09 12:07:00,1.06245,1.06245,1.06185,1.06195,129500000.0
2009-12-09 12:08:00,1.06195,1.06215,1.06195,1.06215,36600000.0
2009-12-09 12:09:00,1.06225,1.06225,1.06195,1.0621,161200000.0
2009-12-09 12:10:00,1.0621,1.06215,1.062,1.06205,27900000.0
2009-12-09 12:11:00,1.06195,1.06205,1.0619,1.06205,55200000.0
2009-12-09 12:12:00,1.06205,1.06205,1.06175,1.06175,88000000.0
2009-12-09 12:13:00,1.06175,1.06215,1.06175,1.06185,123600000.0
2009-12-09 12:14:00,1.0617,1.06185,1.0617,1.06185,36000000.0
2009-12-09 12:15:00,1.06185,1.0621,1.06185,1.062,127600000.0
2009-12-09 12:16:00,1.06195,1.06195,1.06175,1.06185,53000000.0
2009-12-09 12:17:00,1.06185,1.06185,1.06175,1.0618,39400000.0
2009-12-09 12:18:00,1.0618,1.06195,1.06175,1.06175,89200000.0
2009-12-09 12:19:00,1.06175,1.06175,1.06155,1.0616,133000000.0
2009-12-09 12:20:00,1.06155,1.06155,1.0614,1.0615,183200000.0
2009-12-09 12:21:00,1.0615,1.0617,1.06145,1.06165,319600000.0
2009-12-09 12:22:00,1.06165,1.0618,1.06165,1.0617,59200000.0
2009-12-09 12:23:00,1.0618,1.0618,1.0613,1.06145,187799999.0
2009-12-09 12:24:00,1.06145,1.06155,1.06145,1.06155,44200000.0
2009-12-09 12:25:00,1.06155,1.06155,1.0614,1.06145,36400000.0
2009-12-09 12:26:00,1.06145,1.06155,1.0611,1.0611,71600000.0
2009-12-09 12:27:00,1.0611,1.06125,1.06085,1.06085,147600000.0
2009-12-09 12:28:00,1.06095,1.061,1.06085,1.06085,76300000.0
2009-12-09 12:29:00,1.0609,1.06095,1.0607,1.0608,218400000.0
2009-12-09 12:30:00,1.0608,1.061,1.0608,1.06095,43700000.0
2009-12-09 12:31:00,1.06095,1.06095,1.06055,1.0608,93500000.0
2009-12-09 12:32:00,1.06075,1.0608,1.0602,1.0607,181300000.0
2009-12-09 12:33:00,1.0607,1.06075,1.06065,1.0607,114900002.0
2009-12-09 12:34:00,1.06075,1.06085,1.0607,1.06075,234300000.0
2009-12-09 12:35:00,1.06075,1.06095,1.06055,1.06055,128000000.0
2009-12-09 12:36:00,1.06055,1.06055,1.0603,1.0603,43600000.0
2009-12-09 12:37:00,1.06025,1.0605,1.0602,1.0603,188700000.0
2009-12-09 12:38:00,1.0603,1.0605,1.06025,1.0604,105900000.0
2009-12-09 12:39:00,1.0604,1.0604,1.0598,1.0598,280500000.0
2009-12-09 12:40:00,1.0598,1.0598,1.05955,1.0596,290400000.0
2009-12-09 12:41:00,1.05965,1.0602,1.05965,1.0602,178800000.0
2009-12-09 12:42:00,1.06025,1.06025,1.0596,1.0597,147500000.0
2009-12-09 12:43:00,1.0598,1.05985,1.0597,1.05975,88800000.0
2009-12-09 12:44:00,1.05975,1.05995,1.05975,1.05985,65300000.0
2009-12-09 12:45:00,1.05985,1.05985,1.0597,1.05985,123700000.0
2009-12-09 12:46:00,1.05985,1.0599,1.05965,1.05965,45200000.0
2009-12-09 12:47:00,1.05965,1.05985,1.05965,1.05975,76800000.0
2009-12-09 12:48:00,1.0598,1.06005,1.05975,1.05995,96300000.0
2009-12-09 12:49:00,1.05995,1.06,1.0599,1.06,18400000.0
2009-12-09 12:50:00,1.06,1.06025,1.06,1.06025,50300000.0
2009-12-09 12:51:00,1.06025,1.06035,1.0601,1.0601,71800000.0
2009-12-09 12:52:00,1.0602,1.0603,1.06015,1.06015,45600000.0
2009-12-09 12:53:00,1.0601,1.0601,1.06,1.06005,33600000.0
2009-12-09 12:54:00,1.06005,1.06005,1.05985,1.05985,27800000.0
2009-12-09 12:55:00,1.0599,1.05995,1.05985,1.05985,203999999.0
2009-12-09 12:56:00,1.05985,1.05985,1.0597,1.05975,37400000.0
2009-12-09 12:57:00,1.05975,1.05975,1.0596,1.05965,57700000.0
2009-12-09 12:58:00,1.05965,1.0597,1.05965,1.0597,33100000.0
2009-12-09 12:59:00,1.0598,1.05995,1.0597,1.05995,29000000.0
2009-12-09 13:00:00,1.05995,1.05995,1.05975,1.0599,54800000.0
2009-12-09 13:01:00,1.0599,1.06015,1.05985,1.0601,58000000.0
2009-12-09 13:02:00,1.0601,1.06015,1.05995,1.06,36800000.0
2009-12-09 13:03:00,1.05995,1.05995,1.0597,1.05995,91700000.0
2009-12-09 13:04:00,1.05995,1.05995,1.05975,1.0598,59800000.0
2009-12-09 13:05:00,1.0598,1.06005,1.0598,1.06005,47900000.0
2009-12-09 13:06:00,1.05995,1.06015,1.05985,1.06015,49300000.0
2009-12-09 13:07:00,1.06015,1.06055,1.06015,1.06045,58100000.0
2009-12-09 13:08:00,1.0604,1.06065,1.0604,1.0605,124100000.0
2009-12-09 13:09:00,1.06045,1.0605,1.06035,1.0604,40000000.0
2009-12-09 13:10:00,1.06035,1.06035,1.06025,1.06035,37600000.0
2009-12-09 13:11:00,1.0603,1.06045,1.0603,1.06035,12800000.0
2009-12-09 13:12:00,1.06035,1.06035,1.0603,1.0603,11200000.0
2009-12-09 13:13:00,1.0603,1.0605,1.06025,1.0605,23800000.0
2009-12-09 13:14:00,1.0605,1.06065,1.06045,1.06055,70100000.0
2009-12-09 13:15:00,1.06055,1.06055,1.06045,1.0605,44800000.0
2009-12-09 13:16:00,1.06045,1.06055,1.06035,1.06035,60800000.0
2009-12-09 13:17:00,1.06035,1.06035,1.0603,1.0603,18400000.0
2009-12-09 13:18:00,1.0603,1.06035,1.06015,1.0602,117500000.0
2009-12-09 13:19:00,1.06015,1.06025,1.06015,1.0602,59200000.0
2009-12-09 13:20:00,1.0602,1.06025,1.06,1.06,45200000.0
2009-12-09 13:21:00,1.05995,1.05995,1.05975,1.0598,73000000.0
2009-12-09 13:22:00,1.0598,1.0598,1.05975,1.05975,17700000.0
2009-12-09 13:23:00,1.05975,1.0598,1.0597,1.0597,41800000.0
2009-12-09 13:24:00,1.0597,1.05975,1.05955,1.0597,81600000.0
2009-12-09 13:25:00,1.0597,1.05975,1.0596,1.0597,47700000.0
2009-12-09 13:26:00,1.0597,1.05985,1.0597,1.05985,25300000.0
2009-12-09 13:27:00,1.0598,1.0598,1.0598,1.0598,4800000.0
2009-12-09 13:28:00,1.05985,1.0601,1.05985,1.0601,83600000.0
2009-12-09 13:29:00,1.0601,1.06055,1.0601,1.0605,47800000.0
2009-12-09 13:30:00,1.06041,1.06046,1.06029,1.06046,313400000.0
2009-12-09 13:31:00,1.06055,1.0606,1.0604,1.0604,44800000.0
2009-12-09 13:32:00,1.0604,1.06045,1.06035,1.0604,51400000.0
2009-12-09 13:33:00,1.0604,1.0604,1.0601,1.0601,32400000.0
2009-12-09 13:34:00,1.06005,1.06005,1.05995,1.06,32200000.0
2009-12-09 13:35:00,1.06,1.06,1.06,1.06,9600000.0
2009-12-09 13:36:00,1.06,1.06,1.05975,1.05975,45000000.0
2009-12-09 13:37:00,1.05975,1.0598,1.0597,1.0598,22400000.0
2009-12-09 13:38:00,1.0598,1.0599,1.05975,1.05975,84800000.0
2009-12-09 13:39:00,1.05985,1.05985,1.0597,1.0597,55500000.0
2009-12-09 13:40:00,1.0597,1.05995,1.0597,1.05995,42500000.0
2009-12-09 13:41:00,1.0599,1.06005,1.0599,1.05995,68900000.0
2009-12-09 13:42:00,1.05995,1.05995,1.05985,1.05985,36100000.0
2009-12-09 13:43:00,1.0599,1.05995,1.0599,1.0599,39200000.0
2009-12-09 13:44:00,1.0599,1.0599,1.05985,1.05985,158000000.0
2009-12-09 13:45:00,1.0599,1.0599,1.0599,1.0599,51200000.0
2009-12-09 13:46:00,1.0599,1.0605,1.0599,1.0605,125600000.0
2009-12-09 13:47:00,1.06055,1.06055,1.0605,1.06055,14400000.0
2009-12-09 13:48:00,1.06065,1.0607,1.0605,1.0607,59400000.0
2009-12-09 13:49:00,1.0607,1.0607,1.06055,1.06065,67000000.0
2009-12-09 13:50:00,1.06065,1.06065,1.06035,1.06035,28200000.0
2009-12-09 13:51:00,1.06035,1.06035,1.0601,1.0602,56800000.0
2009-12-09 13:52:00,1.06015,1.06015,1.0601,1.0601,23200000.0
2009-12-09 13:53:00,1.0601,1.0603,1.0601,1.06015,37200000.0
2009-12-09 13:54:00,1.0602,1.0602,1.06005,1.06015,54200000.0
2009-12-09 13:55:00,1.0601,1.06035,1.0601,1.06035,55600000.0
2009-12-09 13:56:00,1.06035,1.06035,1.05975,1.0599,41800000.0
2009-12-09 13:57:00,1.05995,1.0601,1.05985,1.0599,40000000.0
2009-12-09 13:58:00,1.05985,1.06005,1.0595,1.0596,72700000.0
2009-12-09 13:59:00,1.0596,1.05975,1.0595,1.0597,94200000.0
2009-12-09 14:00:00,1.0597,1.0597,1.0593,1.0596,149400000.0
2009-12-09 14:01:00,1.05965,1.0597,1.0596,1.0597,63500000.0
2009-12-09 14:02:00,1.0597,1.0597,1.05955,1.05965,36400000.0
2009-12-09 14:03:00,1.05965,1.05975,1.0596,1.0597,34400000.0
2009-12-09 14:04:00,1.05965,1.05975,1.0596,1.0596,55200000.0
2009-12-09 14:05:00,1.0596,1.05965,1.05955,1.0596,53800000.0
2009-12-09 14:06:00,1.0596,1.0596,1.0595,1.05955,34200000.0
2009-12-09 14:07:00,1.05965,1.0597,1.0596,1.05965,27200000.0
2009-12-09 14:08:00,1.0597,1.0599,1.0597,1.0598,47700000.0
2009-12-09 14:09:00,1.0598,1.0601,1.05975,1.0601,60300000.0
2009-12-09 14:10:00,1.0601,1.06035,1.0601,1.06035,24000000.0
2009-12-09 14:11:00,1.06035,1.06035,1.06035,1.06035,6400000.0
2009-12-09 14:12:00,1.06035,1.06045,1.0602,1.0603,62400000.0
2009-12-09 14:13:00,1.0603,1.0603,1.05985,1.05985,41600000.0
2009-12-09 14:14:00,1.0599,1.0599,1.0597,1.0597,23400000.0
2009-12-09 14:15:00,1.0597,1.0599,1.05965,1.0597,61000000.0
2009-12-09 14:16:00,1.05975,1.05985,1.0594,1.05965,52100000.0
2009-12-09 14:17:00,1.05965,1.05985,1.05965,1.05985,70700000.0
2009-12-09 14:18:00,1.05995,1.06045,1.05985,1.06045,102400000.0
2009-12-09 14:19:00,1.06045,1.06055,1.06035,1.06035,85600000.0
2009-12-09 14:20:00,1.06035,1.06035,1.05975,1.0599,62500000.0
2009-12-09 14:21:00,1.05995,1.06,1.0599,1.05995,23700000.0
2009-12-09 14:22:00,1.05995,1.0601,1.05975,1.0598,59000000.0
2009-12-09 14:23:00,1.05985,1.0599,1.05965,1.05975,61900000.0
2009-12-09 14:24:00,1.05975,1.0599,1.05975,1.0599,27400000.0
2009-12-09 14:25:00,1.0599,1.06005,1.05985,1.0599,76400000.0
2009-12-09 14:26:00,1.0599,1.0601,1.0599,1.0601,23200000.0
2009-12-09 14:27:00,1.06015,1.06045,1.0601,1.0604,177700000.0
2009-12-09 14:28:00,1.06045,1.0606,1.06045,1.0606,45200000.0
2009-12-09 14:29:00,1.0606,1.061,1.06055,1.061,124500000.0
2009-12-09 14:30:00,1.06105,1.0611,1.0608,1.0609,79000000.0
2009-12-09 14:31:00,1.061,1.061,1.06075,1.0608,57600000.0
2009-12-09 14:32:00,1.06085,1.06085,1.0608,1.06085,12200000.0
2009-12-09 14:33:00,1.06085,1.06085,1.06045,1.06045,82800000.0
2009-12-09 14:34:00,1.0605,1.06075,1.0605,1.06065,71600000.0
2009-12-09 14:35:00,1.06065,1.0609,1.0606,1.0606,55100000.0
2009-12-09 14:36:00,1.06075,1.06085,1.0606,1.0608,126000000.0
2009-12-09 14:37:00,1.0608,1.061,1.06075,1.061,101300000.0
2009-12-09 14:38:00,1.061,1.06115,1.0607,1.0607,189200000.0
2009-12-09 14:39:00,1.0607,1.061,1.0607,1.06095,85700000.0
2009-12-09 14:40:00,1.06095,1.06095,1.06085,1.0609,47700000.0
2009-12-09 14:41:00,1.06085,1.06085,1.0601,1.0601,103700000.0
2009-12-09 14:42:00,1.06005,1.06005,1.05985,1.05995,89400000.0
2009-12-09 14:43:00,1.05995,1.06055,1.05995,1.06045,100600000.0
2009-12-09 14:44:00,1.06045,1.06045,1.0601,1.0604,113800000.0
2009-12-09 14:45:00,1.06045,1.06065,1.06045,1.06065,68800000.0
2009-12-09 14:46:00,1.06065,1.0608,1.0605,1.0605,99200000.0
2009-12-09 14:47:00,1.0605,1.0606,1.06035,1.0606,72000000.0
2009-12-09 14:48:00,1.0606,1.0606,1.06055,1.06055,21000000.0
2009-12-09 14:49:00,1.06055,1.061,1.06055,1.06075,120500000.0
2009-12-09 14:50:00,1.06075,1.06115,1.06075,1.06115,224200000.0
2009-12-09 14:51:00,1.06115,1.0612,1.06105,1.0611,120000000.0
2009-12-09 14:52:00,1.0611,1.0612,1.0611,1.06115,86400000.0
2009-12-09 14:53:00,1.06115,1.0613,1.061,1.06115,68900000.0
2009-12-09 14:54:00,1.06125,1.06125,1.06085,1.06085,121900000.0
2009-12-09 14:55:00,1.06085,1.06095,1.06085,1.06095,72200000.0
2009-12-09 14:56:00,1.0609,1.0609,1.0608,1.0608,118400000.0
2009-12-09 14:57:00,1.06085,1.0611,1.06065,1.06105,156400000.0
2009-12-09 14:58:00,1.06105,1.06115,1.06105,1.0611,30400000.0
2009-12-09 14:59:00,1.0611,1.0611,1.06085,1.0609,100000000.0
2009-12-09 15:00:00,1.0609,1.06105,1.06065,1.06075,289600000.0
2009-12-09 15:01:00,1.06075,1.0608,1.0597,1.06025,430000000.0
2009-12-09 15:02:00,1.06025,1.06025,1.0599,1.0599,335300000.0
2009-12-09 15:03:00,1.0599,1.06095,1.05965,1.0609,521800000.0
2009-12-09 15:04:00,1.06095,1.06095,1.0597,1.06,396700000.0
2009-12-09 15:05:00,1.06,1.06,1.05855,1.05875,647600000.0
2009-12-09 15:06:00,1.05875,1.0594,1.0585,1.0594,604900000.0
2009-12-09 15:07:00,1.0594,1.05945,1.05915,1.0592,168600000.0
2009-12-09 15:08:00,1.0592,1.0593,1.05915,1.05915,190400000.0
2009-12-09 15:09:00,1.05915,1.05925,1.0591,1.0592,409200000.0
2009-12-09 15:10:00,1.0592,1.05925,1.05905,1.0591,389700000.0
2009-12-09 15:11:00,1.0591,1.0595,1.0591,1.05945,346899999.0
2009-12-09 15:12:00,1.05945,1.0595,1.059,1.0594,539500000.0
2009-12-09 15:13:00,1.05935,1.05955,1.0588,1.0592,582099999.0
2009-12-09 15:14:00,1.05915,1.0593,1.0589,1.05925,562599999.0
2009-12-09 15:15:00,1.05925,1.05925,1.05885,1.05885,210900000.0
2009-12-09 15:16:00,1.0588,1.0588,1.0585,1.05855,396100002.0
2009-12-09 15:17:00,1.05855,1.0586,1.0585,1.0586,181000000.0
2009-12-09 15:18:00,1.0586,1.0588,1.0586,1.05875,266100002.0
2009-12-09 15:19:00,1.05875,1.0593,1.05875,1.05915,407200001.0
2009-12-09 15:20:00,1.0592,1.0597,1.0592,1.0595,618899999.0
2009-12-09 15:21:00,1.0595,1.05985,1.0595,1.05955,385700000.0
2009-12-09 15:22:00,1.05955,1.0601,1.05955,1.0599,337400000.0
2009-12-09 15:23:00,1.0599,1.06,1.0598,1.0598,239100000.0
2009-12-09 15:24:00,1.0598,1.0601,1.0598,1.06005,360300001.0
2009-12-09 15:25:00,1.06,1.06,1.05975,1.05985,194000000.0
2009-12-09 15:26:00,1.05985,1.0601,1.05985,1.06,312000000.0
2009-12-09 15:27:00,1.06,1.0602,1.06,1.0601,168100000.0
2009-12-09 15:28:00,1.0601,1.0602,1.06,1.06015,220000000.0
2009-12-09 15:29:00,1.0602,1.06065,1.0602,1.06065,302300000.0
2009-12-09 15:30:00,1.06055,1.0607,1.06055,1.06065,283100000.0
2009-12-09 15:31:00,1.06065,1.06065,1.06015,1.06015,308100000.0
2009-12-09 15:32:00,1.06015,1.06015,1.05935,1.05955,406899999.0
2009-12-09 15:33:00,1.05955,1.0597,1.05945,1.05965,293700000.0
2009-12-09 15:34:00,1.05965,1.05995,1.0596,1.0599,473599998.0
2009-12-09 15:35:00,1.0599,1.0599,1.059,1.0591,631099999.0
2009-12-09 15:36:00,1.05915,1.0592,1.05905,1.0592,181100000.0
2009-12-09 15:37:00,1.0592,1.0595,1.0592,1.05945,107200000.0
2009-12-09 15:38:00,1.0596,1.0601,1.0596,1.0601,510100000.0
2009-12-09 15:39:00,1.0602,1.06055,1.0602,1.06055,403100000.0
2009-12-09 15:40:00,1.0606,1.0607,1.06015,1.0602,206300000.0
2009-12-09 15:41:00,1.06015,1.0603,1.05975,1.0603,157000000.0
2009-12-09 15:42:00,1.06035,1.06065,1.06025,1.0604,127000000.0
2009-12-09 15:43:00,1.06035,1.06035,1.06005,1.06005,101200000.0
2009-12-09 15:44:00,1.06005,1.06035,1.06005,1.06035,107600000.0
2009-12-09 15:45:00,1.06035,1.06035,1.0602,1.0602,113800000.0
2009-12-09 15:46:00,1.0602,1.0602,1.05975,1.05985,141700000.0
2009-12-09 15:47:00,1.0598,1.0598,1.05945,1.05965,152400000.0
2009-12-09 15:48:00,1.0596,1.05985,1.05955,1.05955,72100000.0
2009-12-09 15:49:00,1.0596,1.05975,1.05945,1.0595,183100000.0
2009-12-09 15:50:00,1.05955,1.05955,1.0592,1.0593,238499999.0
2009-12-09 15:51:00,1.05935,1.0595,1.05935,1.05945,55200000.0
2009-12-09 15:52:00,1.0594,1.05975,1.0593,1.05975,182300000.0
2009-12-09 15:53:00,1.05975,1.0599,1.05975,1.0599,97200000.0
2009-12-09 15:54:00,1.05985,1.0599,1.05985,1.0599,36800000.0
2009-12-09 15:55:00,1.05995,1.06005,1.05995,1.06,144500000.0
2009-12-09 15:56:00,1.06,1.0601,1.05995,1.0601,252100000.0
2009-12-09 15:57:00,1.06015,1.06015,1.06015,1.06015,77200000.0
2009-12-09 15:58:00,1.0602,1.06065,1.0602,1.06045,197000001.0
2009-12-09 15:59:00,1.0604,1.0609,1.0604,1.0609,321700000.0
2009-12-09 16:00:00,1.06095,1.06115,1.0606,1.06065,318900000.0
2009-12-09 16:01:00,1.06065,1.06095,1.0604,1.06075,334000000.0
2009-12-09 16:02:00,1.06085,1.0614,1.0608,1.0614,580600000.0
2009-12-09 16:03:00,1.0613,1.06155,1.06095,1.06155,628599998.0
2009-12-09 16:04:00,1.06155,1.06235,1.06155,1.06175,421300000.0
2009-12-09 16:05:00,1.06175,1.0622,1.06165,1.0621,282900000.0
2009-12-09 16:06:00,1.0621,1.0621,1.06125,1.06185,345300001.0
2009-12-09 16:07:00,1.0618,1.0619,1.06175,1.06175,235300000.0
2009-12-09 16:08:00,1.06175,1.06215,1.06165,1.06175,386900000.0
2009-12-09 16:09:00,1.06175,1.06255,1.06175,1.0624,335600000.0
2009-12-09 16:10:00,1.0624,1.06285,1.06235,1.0626,160700000.0
2009-12-09 16:11:00,1.0626,1.0628,1.06255,1.0626,224600001.0
2009-12-09 16:12:00,1.0626,1.06275,1.0625,1.0626,132700000.0
2009-12-09 16:13:00,1.0626,1.0627,1.06255,1.06255,129100000.0
2009-12-09 16:14:00,1.06255,1.06275,1.06205,1.06245,173100000.0
2009-12-09 16:15:00,1.0624,1.0624,1.06205,1.0621,305300001.0
2009-12-09 16:16:00,1.06205,1.06205,1.06175,1.06195,532100004.0
2009-12-09 16:17:00,1.06195,1.06225,1.06175,1.06175,569400001.0
2009-12-09 16:18:00,1.0617,1.0617,1.06115,1.06135,632100000.0
2009-12-09 16:19:00,1.06135,1.06165,1.0613,1.0616,75900000.0
2009-12-09 16:20:00,1.0616,1.0616,1.06115,1.0614,110400000.0
2009-12-09 16:21:00,1.06145,1.06165,1.0614,1.06155,98100000.0
2009-12-09 16:22:00,1.0616,1.06235,1.0616,1.06225,447000002.0
2009-12-09 16:23:00,1.06225,1.0624,1.06215,1.0624,203699998.0
2009-12-09 16:24:00,1.06245,1.0626,1.0622,1.06255,191600000.0
2009-12-09 16:25:00,1.0625,1.06305,1.06245,1.06285,188800000.0
2009-12-09 16:26:00,1.06295,1.06315,1.0627,1.06275,323100000.0
2009-12-09 16:27:00,1.06275,1.06285,1.06255,1.0628,176100000.0
2009-12-09 16:28:00,1.0629,1.06295,1.0627,1.0627,181400000.0
2009-12-09 16:29:00,1.0627,1.0627,1.0624,1.0625,590599999.0
2009-12-09 16:30:00,1.0625,1.0625,1.06195,1.06205,352100000.0
2009-12-09 16:31:00,1.06205,1.06215,1.06195,1.062,88700000.0
2009-12-09 16:32:00,1.062,1.06215,1.062,1.0621,101300000.0
2009-12-09 16:33:00,1.0621,1.0621,1.0616,1.0617,686400000.0
2009-12-09 16:34:00,1.06185,1.06185,1.06175,1.0618,403700000.0
2009-12-09 16:35:00,1.06185,1.06225,1.0617,1.062,434800000.0
2009-12-09 16:36:00,1.0621,1.06275,1.0619,1.06265,233500000.0
2009-12-09 16:37:00,1.06255,1.06285,1.0623,1.0623,562399998.0
2009-12-09 16:38:00,1.0623,1.06265,1.062,1.06255,576999998.0
2009-12-09 16:39:00,1.06255,1.06265,1.0622,1.06245,514700000.0
2009-12-09 16:40:00,1.0624,1.06255,1.0622,1.0623,550000000.0
2009-12-09 16:41:00,1.0623,1.06255,1.06185,1.06255,718700005.0
2009-12-09 16:42:00,1.06255,1.06285,1.06235,1.06255,264800000.0
2009-12-09 16:43:00,1.06255,1.0629,1.0622,1.0623,259000000.0
2009-12-09 16:44:00,1.06225,1.06245,1.06205,1.06225,112000000.0
2009-12-09 16:45:00,1.06225,1.0624,1.0618,1.06225,158200000.0
2009-12-09 16:46:00,1.0623,1.0626,1.06225,1.06225,425700000.0
2009-12-09 16:47:00,1.06235,1.0627,1.06205,1.0621,608500000.0
2009-12-09 16:48:00,1.06215,1.0625,1.06185,1.062,587000002.0
2009-12-09 16:49:00,1.062,1.0621,1.0617,1.06175,488300001.0
2009-12-09 16:50:00,1.06175,1.0619,1.0614,1.0614,466700000.0
2009-12-09 16:51:00,1.06145,1.0616,1.0613,1.0616,868700000.0
2009-12-09 16:52:00,1.0616,1.06165,1.06115,1.0612,617800003.0
2009-12-09 16:53:00,1.06125,1.06125,1.0604,1.0605,542200000.0
2009-12-09 16:54:00,1.0605,1.0608,1.0604,1.06075,563199996.0
2009-12-09 16:55:00,1.06075,1.0612,1.0607,1.06095,308000000.0
2009-12-09 16:56:00,1.061,1.06135,1.061,1.0613,340100000.0
2009-12-09 16:57:00,1.0613,1.0613,1.06105,1.0612,140400000.0
2009-12-09 16:58:00,1.06115,1.0619,1.06115,1.0619,209000000.0
2009-12-09 16:59:00,1.0619,1.0623,1.0618,1.06205,223500000.0
2009-12-09 17:00:00,1.06205,1.0622,1.0615,1.0615,224200000.0
2009-12-09 17:01:00,1.06145,1.06175,1.06125,1.06125,337500000.0
2009-12-09 17:02:00,1.06125,1.06125,1.06065,1.06085,683300000.0
2009-12-09 17:03:00,1.06085,1.0615,1.06085,1.06135,569000001.0
2009-12-09 17:04:00,1.06135,1.06175,1.06135,1.0616,514499999.0
2009-12-09 17:05:00,1.06165,1.0618,1.0615,1.06155,474900000.0
2009-12-09 17:06:00,1.06155,1.0618,1.06135,1.0614,438399998.0
2009-12-09 17:07:00,1.0614,1.06145,1.0604,1.06055,582800000.0
2009-12-09 17:08:00,1.0605,1.0608,1.0604,1.0604,768400000.0
2009-12-09 17:09:00,1.0604,1.06045,1.0597,1.05985,584200001.0
2009-12-09 17:10:00,1.05985,1.06015,1.05975,1.0598,980900001.0
2009-12-09 17:11:00,1.0598,1.0598,1.05905,1.0597,603299999.0
2009-12-09 17:12:00,1.05975,1.0598,1.05935,1.0597,470300000.0
2009-12-09 17:13:00,1.0597,1.0597,1.0592,1.05925,312100000.0
2009-12-09 17:14:00,1.0593,1.0596,1.05925,1.05955,174500000.0
2009-12-09 17:15:00,1.05955,1.0598,1.05935,1.05945,242900001.0
2009-12-09 17:16:00,1.0594,1.0594,1.0588,1.05915,293400000.0
2009-12-09 17:17:00,1.05915,1.05915,1.05895,1.0591,339700000.0
2009-12-09 17:18:00,1.05915,1.05925,1.0589,1.05905,97500000.0
2009-12-09 17:19:00,1.05905,1.0595,1.05905,1.05915,207200000.0
2009-12-09 17:20:00,1.05915,1.05915,1.0588,1.0589,400799997.0
2009-12-09 17:21:00,1.0589,1.0593,1.05885,1.0593,161900000.0
2009-12-09 17:22:00,1.05935,1.0597,1.05915,1.05965,146500000.0
2009-12-09 17:23:00,1.05955,1.05985,1.0594,1.0598,93800000.0
2009-12-09 17:24:00,1.0598,1.0598,1.05955,1.05975,97600000.0
2009-12-09 17:25:00,1.0597,1.0597,1.0593,1.0596,179900000.0
2009-12-09 17:26:00,1.0597,1.0598,1.0594,1.0595,111800000.0
2009-12-09 17:27:00,1.0595,1.0595,1.059,1.059,279400002.0
2009-12-09 17:28:00,1.059,1.0593,1.05895,1.0591,330000001.0
2009-12-09 17:29:00,1.05915,1.05915,1.0585,1.05855,116000000.0
2009-12-09 17:30:00,1.0585,1.0596,1.0583,1.0593,727400000.0
2009-12-09 17:31:00,1.0593,1.0601,1.0593,1.05995,510299999.0
2009-12-09 17:32:00,1.06,1.06005,1.05935,1.0596,361100000.0
2009-12-09 17:33:00,1.0595,1.05955,1.05865,1.05875,369600000.0
2009-12-09 17:34:00,1.05875,1.05875,1.0583,1.0587,450000001.0
2009-12-09 17:35:00,1.0587,1.05895,1.05775,1.0581,423799999.0
2009-12-09 17:36:00,1.0581,1.05855,1.0581,1.05845,477600000.0
2009-12-09 17:37:00,1.05845,1.0585,1.058,1.0585,409500000.0
2009-12-09 17:38:00,1.0585,1.059,1.0585,1.05875,311600000.0
2009-12-09 17:39:00,1.05875,1.05965,1.05875,1.05945,380500000.0
2009-12-09 17:40:00,1.0595,1.05955,1.05855,1.05875,301300000.0
2009-12-09 17:41:00,1.05875,1.05895,1.05825,1.05885,224600000.0
2009-12-09 17:42:00,1.05885,1.0591,1.0587,1.0588,147300000.0
2009-12-09 17:43:00,1.0588,1.059,1.0586,1.05865,164700000.0
2009-12-09 17:44:00,1.05865,1.05865,1.05825,1.05845,354900000.0
2009-12-09 17:45:00,1.0585,1.05875,1.0578,1.0579,314300000.0
2009-12-09 17:46:00,1.0579,1.05795,1.05595,1.05615,710100001.0
2009-12-09 17:47:00,1.0562,1.05675,1.05615,1.05675,346600000.0
2009-12-09 17:48:00,1.0568,1.05695,1.05655,1.0566,267600000.0
2009-12-09 17:49:00,1.0566,1.057,1.05655,1.0568,479699998.0
2009-12-09 17:50:00,1.05655,1.0566,1.0551,1.05515,474000000.0
2009-12-09 17:51:00,1.05515,1.05535,1.05485,1.05525,567500000.0
2009-12-09 17:52:00,1.05525,1.0553,1.05495,1.05515,930099998.0
2009-12-09 17:53:00,1.05515,1.05545,1.05485,1.0552,668499999.0
2009-12-09 17:54:00,1.0552,1.05525,1.05505,1.05525,673400002.0
2009-12-09 17:55:00,1.05525,1.05525,1.05485,1.05485,332900001.0
2009-12-09 17:56:00,1.05485,1.05485,1.05425,1.0546,453200000.0
2009-12-09 17:57:00,1.0546,1.0552,1.0546,1.05485,1031199999.0
2009-12-09 17:58:00,1.05485,1.0552,1.0546,1.05505,766099997.0
2009-12-09 17:59:00,1.05505,1.0556,1.05475,1.05475,512200000.0
2009-12-09 18:00:00,1.0547,1.05485,1.0544,1.0547,372000000.0
2009-12-09 18:01:00,1.0547,1.05485,1.05445,1.05485,176600000.0
2009-12-09 18:02:00,1.05485,1.055,1.05465,1.0549,213000000.0
2009-12-09 18:03:00,1.05495,1.0552,1.05475,1.0551,260700000.0
2009-12-09 18:04:00,1.0551,1.05525,1.0549,1.0552,111500000.0
2009-12-09 18:05:00,1.0552,1.0553,1.05505,1.0552,236000000.0
2009-12-09 18:06:00,1.0552,1.05535,1.05515,1.05525,145700000.0
2009-12-09 18:07:00,1.05525,1.05525,1.0548,1.05485,228000000.0
2009-12-09 18:08:00,1.05485,1.05525,1.05485,1.0552,237100000.0
2009-12-09 18:09:00,1.0552,1.05535,1.05485,1.0553,193800000.0
2009-12-09 18:10:00,1.0553,1.0553,1.05485,1.0551,213600000.0
2009-12-09 18:11:00,1.0551,1.0557,1.05495,1.0556,344100000.0
2009-12-09 18:12:00,1.05565,1.05605,1.05545,1.05555,369100000.0
2009-12-09 18:13:00,1.0555,1.0555,1.0552,1.0554,293200000.0
2009-12-09 18:14:00,1.05535,1.05575,1.0553,1.05535,201800000.0
2009-12-09 18:15:00,1.05535,1.0554,1.0552,1.0553,242000000.0
2009-12-09 18:16:00,1.0553,1.05535,1.0549,1.05515,374400000.0
2009-12-09 18:17:00,1.0551,1.05525,1.055,1.05515,156900000.0
2009-12-09 18:18:00,1.05505,1.0551,1.05495,1.05505,137900000.0
2009-12-09 18:19:00,1.05505,1.05525,1.055,1.0552,276599999.0
2009-12-09 18:20:00,1.0552,1.05525,1.055,1.055,238000000.0
2009-12-09 18:21:00,1.05505,1.05535,1.05505,1.0553,560299997.0
2009-12-09 18:22:00,1.0553,1.05545,1.0553,1.05535,224300000.0
2009-12-09 18:23:00,1.05535,1.0554,1.0549,1.055,203900000.0
2009-12-09 18:24:00,1.055,1.055,1.0542,1.05465,524900001.0
2009-12-09 18:25:00,1.05465,1.0553,1.0546,1.0553,208500000.0
2009-12-09 18:26:00,1.0553,1.0553,1.0552,1.05525,234300000.0
2009-12-09 18:27:00,1.05525,1.0553,1.0552,1.05525,279800000.0
2009-12-09 18:28:00,1.05525,1.05525,1.0551,1.05515,195700000.0
2009-12-09 18:29:00,1.05515,1.05545,1.05515,1.05535,352200000.0
2009-12-09 18:30:00,1.05535,1.0557,1.0552,1.0557,436600000.0
2009-12-09 18:31:00,1.0557,1.0557,1.05545,1.05555,90500000.0
2009-12-09 18:32:00,1.05555,1.05555,1.05515,1.0553,266300001.0
2009-12-09 18:33:00,1.0553,1.05545,1.0552,1.0552,244800000.0
2009-12-09 18:34:00,1.0552,1.05545,1.0552,1.05545,643900000.0
2009-12-09 18:35:00,1.05545,1.05585,1.05535,1.05575,268700000.0
2009-12-09 18:36:00,1.05575,1.0561,1.05565,1.0558,328099999.0
2009-12-09 18:37:00,1.0558,1.0559,1.05545,1.05555,253400000.0
2009-12-09 18:38:00,1.05555,1.05585,1.0553,1.0556,444099998.0
2009-12-09 18:39:00,1.0556,1.05585,1.05555,1.05575,364000000.0
2009-12-09 18:40:00,1.05575,1.05585,1.0555,1.0557,604200001.0
2009-12-09 18:41:00,1.0557,1.05595,1.05565,1.05565,512100003.0
2009-12-09 18:42:00,1.05565,1.05565,1.05545,1.05565,473900001.0
2009-12-09 18:43:00,1.05565,1.0558,1.05555,1.05555,467300000.0
2009-12-09 18:44:00,1.05555,1.05565,1.05525,1.05555,572700000.0
2009-12-09 18:45:00,1.05555,1.05605,1.05555,1.05595,422400000.0
2009-12-09 18:46:00,1.05595,1.0562,1.0559,1.05595,460500000.0
2009-12-09 18:47:00,1.05595,1.05605,1.0559,1.0559,496600003.0
2009-12-09 18:48:00,1.05585,1.05605,1.0555,1.0557,439300000.0
2009-12-09 18:49:00,1.05575,1.0559,1.0557,1.0558,216200001.0
2009-12-09 18:50:00,1.05585,1.0561,1.05555,1.0559,170800000.0
2009-12-09 18:51:00,1.05585,1.05585,1.05495,1.0551,446600000.0
2009-12-09 18:52:00,1.05515,1.05545,1.05485,1.05515,531300003.0
2009-12-09 18:53:00,1.05515,1.05535,1.055,1.0553,517900000.0
2009-12-09 18:54:00,1.0553,1.05535,1.05505,1.0551,207900001.0
2009-12-09 18:55:00,1.0551,1.05515,1.0547,1.0548,359200001.0
2009-12-09 18:56:00,1.0548,1.05495,1.0548,1.0549,312400000.0
2009-12-09 18:57:00,1.0549,1.0553,1.0549,1.0552,380200001.0
2009-12-09 18:58:00,1.0553,1.05545,1.05495,1.05505,422300000.0
2009-12-09 18:59:00,1.0551,1.0551,1.05485,1.05505,712600000.0
2009-12-09 19:00:00,1.05505,1.05545,1.05505,1.0554,569600000.0
2009-12-09 19:01:00,1.05535,1.05545,1.05535,1.05535,137700000.0
2009-12-09 19:02:00,1.0553,1.0559,1.0553,1.0559,256699999.0
2009-12-09 19:03:00,1.0559,1.05615,1.0559,1.05595,338600001.0
2009-12-09 19:04:00,1.056,1.05605,1.0559,1.05605,91400000.0
2009-12-09 19:05:00,1.05605,1.05605,1.05555,1.05585,152000000.0
2009-12-09 19:06:00,1.05585,1.0563,1.05585,1.05595,188400000.0
2009-12-09 19:07:00,1.056,1.0561,1.0558,1.05585,305900000.0
2009-12-09 19:08:00,1.05585,1.0563,1.05585,1.0562,302099998.0
2009-12-09 19:09:00,1.0562,1.05625,1.05595,1.0562,239800000.0
2009-12-09 19:10:00,1.0562,1.05655,1.0562,1.05635,437900000.0
2009-12-09 19:11:00,1.05635,1.05645,1.056,1.05605,347399998.0
2009-12-09 19:12:00,1.056,1.05605,1.0559,1.0559,460599997.0
2009-12-09 19:13:00,1.0559,1.0562,1.05575,1.0562,230400004.0
2009-12-09 19:14:00,1.0562,1.05645,1.056,1.05645,231199999.0
2009-12-09 19:15:00,1.05645,1.0566,1.0564,1.05645,312899999.0
2009-12-09 19:16:00,1.0565,1.05675,1.0564,1.05675,292000002.0
2009-12-09 19:17:00,1.05675,1.0568,1.0564,1.0566,122100000.0
2009-12-09 19:18:00,1.0566,1.0567,1.05625,1.0565,125500000.0
2009-12-09 19:19:00,1.05645,1.05645,1.05625,1.05645,124800000.0
2009-12-09 19:20:00,1.05645,1.0569,1.05645,1.05655,549000000.0
2009-12-09 19:21:00,1.05665,1.057,1.05655,1.0568,517699999.0
2009-12-09 19:22:00,1.0568,1.0571,1.05665,1.057,351900000.0
2009-12-09 19:23:00,1.057,1.0571,1.0568,1.05705,149000000.0
2009-12-09 19:24:00,1.05705,1.05705,1.05655,1.05665,391499999.0
2009-12-09 19:25:00,1.05665,1.0568,1.0564,1.05655,306100000.0
2009-12-09 19:26:00,1.05655,1.0567,1.05625,1.05625,328100000.0
2009-12-09 19:27:00,1.0563,1.05635,1.0562,1.0562,85100000.0
2009-12-09 19:28:00,1.0562,1.05635,1.0562,1.0563,157300000.0
2009-12-09 19:29:00,1.0564,1.05645,1.05605,1.05615,201400000.0
2009-12-09 19:30:00,1.05615,1.0562,1.05605,1.05615,140200000.0
2009-12-09 19:31:00,1.0562,1.0562,1.056,1.05605,66000000.0
2009-12-09 19:32:00,1.05605,1.05615,1.056,1.056,298900002.0
2009-12-09 19:33:00,1.056,1.056,1.0558,1.05585,93800000.0
2009-12-09 19:34:00,1.05585,1.0559,1.0555,1.0555,182500000.0
2009-12-09 19:35:00,1.0555,1.0555,1.055,1.05505,389700000.0
2009-12-09 19:36:00,1.05505,1.0552,1.05505,1.05515,319100000.0
2009-12-09 19:37:00,1.05515,1.0553,1.05515,1.0553,133400000.0
2009-12-09 19:38:00,1.0553,1.05535,1.05525,1.05535,83800000.0
2009-12-09 19:39:00,1.05535,1.05555,1.0553,1.05555,137000000.0
2009-12-09 19:40:00,1.0556,1.05585,1.0556,1.05575,109400000.0
2009-12-09 19:41:00,1.0557,1.0557,1.05545,1.0556,162400000.0
2009-12-09 19:42:00,1.0556,1.05575,1.0556,1.0557,60300000.0
2009-12-09 19:43:00,1.0557,1.05575,1.0555,1.0557,56600000.0
2009-12-09 19:44:00,1.0557,1.05615,1.0556,1.05615,198800000.0
2009-12-09 19:45:00,1.05615,1.0566,1.05605,1.05635,189300000.0
2009-12-09 19:46:00,1.05635,1.0565,1.05615,1.05625,146400000.0
2009-12-09 19:47:00,1.05625,1.05625,1.05585,1.056,127000000.0
2009-12-09 19:48:00,1.05595,1.0561,1.05555,1.05585,305899999.0
2009-12-09 19:49:00,1.05585,1.05595,1.05585,1.05595,284100000.0
2009-12-09 19:50:00,1.0561,1.05615,1.05585,1.0561,599400002.0
2009-12-09 19:51:00,1.0561,1.05645,1.0558,1.05635,603399999.0
2009-12-09 19:52:00,1.05635,1.05635,1.05605,1.05605,291099999.0
2009-12-09 19:53:00,1.05605,1.0563,1.0559,1.05625,305500000.0
2009-12-09 19:54:00,1.05645,1.0568,1.05635,1.0566,281399999.0
2009-12-09 19:55:00,1.0566,1.0567,1.05605,1.05605,292200000.0
2009-12-09 19:56:00,1.05605,1.05635,1.056,1.05615,477199999.0
2009-12-09 19:57:00,1.05615,1.05645,1.05615,1.05625,148100000.0
2009-12-09 19:58:00,1.05625,1.0563,1.0561,1.0561,138700000.0
2009-12-09 19:59:00,1.0561,1.05645,1.056,1.05615,392500000.0
2009-12-09 20:00:00,1.0561,1.0566,1.0561,1.0564,362000000.0
2009-12-09 20:01:00,1.0564,1.05725,1.0564,1.0572,422899999.0
2009-12-09 20:02:00,1.0572,1.0573,1.0567,1.05725,487299998.0
2009-12-09 20:03:00,1.0572,1.05745,1.0569,1.05725,409800001.0
2009-12-09 20:04:00,1.0572,1.0573,1.057,1.0572,255600000.0
2009-12-09 20:05:00,1.0572,1.0576,1.05705,1.0575,287700000.0
2009-12-09 20:06:00,1.05755,1.05795,1.0575,1.0578,138600000.0
2009-12-09 20:07:00,1.0578,1.0578,1.05735,1.0574,201000000.0
2009-12-09 20:08:00,1.05745,1.0575,1.0566,1.05675,564100001.0
2009-12-09 20:09:00,1.0568,1.0571,1.05675,1.0571,368000000.0
2009-12-09 20:10:00,1.0571,1.0572,1.0569,1.0569,472600003.0
2009-12-09 20:11:00,1.0569,1.05705,1.0568,1.05705,271699999.0
2009-12-09 20:12:00,1.05705,1.0571,1.05685,1.05685,410499996.0
2009-12-09 20:13:00,1.05685,1.05685,1.0563,1.05635,449400001.0
2009-12-09 20:14:00,1.05635,1.0564,1.05615,1.0562,198300000.0
2009-12-09 20:15:00,1.0562,1.05685,1.05605,1.05675,355500000.0
2009-12-09 20:16:00,1.05675,1.05695,1.05655,1.0568,443000001.0
2009-12-09 20:17:00,1.0568,1.0572,1.0568,1.0572,192499999.0
2009-12-09 20:18:00,1.0572,1.0572,1.0569,1.0569,111900000.0
2009-12-09 20:19:00,1.0569,1.0569,1.05655,1.0566,240599999.0
2009-12-09 20:20:00,1.0566,1.05695,1.0566,1.05695,276400000.0
2009-12-09 20:21:00,1.05695,1.05725,1.05695,1.0572,97700000.0
2009-12-09 20:22:00,1.05725,1.0573,1.0572,1.0573,130000000.0
2009-12-09 20:23:00,1.0573,1.0573,1.05685,1.05685,145600000.0
2009-12-09 20:24:00,1.05685,1.0575,1.05685,1.0575,218100000.0
2009-12-09 20:25:00,1.0575,1.0575,1.0572,1.0574,322599999.0
2009-12-09 20:26:00,1.0575,1.05775,1.0573,1.0573,347100000.0
2009-12-09 20:27:00,1.0573,1.05765,1.05715,1.05725,291700000.0
2009-12-09 20:28:00,1.05725,1.0575,1.05715,1.0572,282000000.0
2009-12-09 20:29:00,1.0572,1.0573,1.05715,1.05725,260400000.0
2009-12-09 20:30:00,1.05725,1.05745,1.0569,1.0573,394699999.0
2009-12-09 20:31:00,1.0573,1.0575,1.0571,1.05715,483900000.0
2009-12-09 20:32:00,1.05715,1.0575,1.05715,1.0575,402900000.0
2009-12-09 20:33:00,1.05745,1.0575,1.0571,1.0572,359200000.0
2009-12-09 20:34:00,1.05715,1.0574,1.05695,1.0573,127100000.0
2009-12-09 20:35:00,1.0573,1.0573,1.05675,1.0568,180000000.0
2009-12-09 20:36:00,1.0569,1.05745,1.0568,1.05735,313000000.0
2009-12-09 20:37:00,1.05735,1.05735,1.0571,1.0571,334200000.0
2009-12-09 20:38:00,1.05715,1.05725,1.0571,1.05715,269700000.0
2009-12-09 20:39:00,1.0572,1.05745,1.0572,1.0573,160400000.0
2009-12-09 20:40:00,1.0573,1.05845,1.0573,1.05815,365199999.0
2009-12-09 20:41:00,1.05815,1.0585,1.05795,1.05825,191200000.0
2009-12-09 20:42:00,1.05825,1.05875,1.05825,1.05855,414500000.0
2009-12-09 20:43:00,1.05855,1.05865,1.0585,1.0586,311200000.0
2009-12-09 20:44:00,1.0586,1.0587,1.0583,1.0583,276300000.0
2009-12-09 20:45:00,1.05825,1.0583,1.05775,1.05785,514900000.0
2009-12-09 20:46:00,1.05785,1.05815,1.05785,1.0581,504000001.0
2009-12-09 20:47:00,1.0581,1.05845,1.05795,1.0583,360800000.0
2009-12-09 20:48:00,1.05825,1.05825,1.0579,1.05805,257100001.0
2009-12-09 20:49:00,1.05805,1.05815,1.05795,1.05795,259800000.0
2009-12-09 20:50:00,1.05795,1.058,1.05745,1.0577,705200000.0
2009-12-09 20:51:00,1.0577,1.0577,1.05745,1.0575,351600000.0
2009-12-09 20:52:00,1.0575,1.05775,1.0575,1.05775,254800000.0
2009-12-09 20:53:00,1.05775,1.05795,1.05775,1.0578,349800000.0
2009-12-09 20:54:00,1.0578,1.05805,1.0578,1.05785,101200000.0
2009-12-09 20:55:00,1.05775,1.05775,1.05755,1.0576,317800000.0
2009-12-09 20:56:00,1.05765,1.05785,1.0574,1.0577,321000000.0
2009-12-09 20:57:00,1.0577,1.05785,1.05735,1.05765,298400000.0
2009-12-09 20:58:00,1.05765,1.058,1.05765,1.058,596500000.0
2009-12-09 20:59:00,1.058,1.05815,1.05795,1.05815,236100004.0
2009-12-09 21:00:00,1.05815,1.05815,1.0576,1.05815,431900000.0
2009-12-09 21:01:00,1.05815,1.05885,1.05815,1.05885,326200000.0
2009-12-09 21:02:00,1.05885,1.05895,1.0584,1.05845,347000000.0
2009-12-09 21:03:00,1.05845,1.05855,1.05835,1.05845,143400000.0
2009-12-09 21:04:00,1.05845,1.05845,1.05795,1.05805,428699997.0
2009-12-09 21:05:00,1.05805,1.05805,1.0577,1.05795,566400002.0
2009-12-09 21:06:00,1.0579,1.05815,1.0578,1.05815,308700000.0
2009-12-09 21:07:00,1.0581,1.0581,1.05755,1.0576,369599999.0
2009-12-09 21:08:00,1.0576,1.0576,1.0573,1.05735,217600000.0
2009-12-09 21:09:00,1.05735,1.0574,1.0569,1.05725,373400002.0
2009-12-09 21:10:00,1.0573,1.0575,1.05725,1.0575,155600000.0
2009-12-09 21:11:00,1.0575,1.0575,1.05745,1.0575,160400000.0
2009-12-09 21:12:00,1.0575,1.05775,1.0575,1.05775,302000000.0
2009-12-09 21:13:00,1.05755,1.05795,1.0575,1.0578,658100000.0
2009-12-09 21:14:00,1.0578,1.05785,1.0577,1.0578,342100000.0
2009-12-09 21:15:00,1.0578,1.0578,1.05735,1.05735,321500000.0
2009-12-09 21:16:00,1.05735,1.0575,1.05715,1.0573,308899999.0
2009-12-09 21:17:00,1.05725,1.0573,1.0566,1.0569,349400000.0
2009-12-09 21:18:00,1.05685,1.05685,1.05635,1.05635,299200000.0
2009-12-09 21:19:00,1.05635,1.05635,1.05585,1.0559,713500001.0
2009-12-09 21:20:00,1.0559,1.0563,1.0558,1.0558,663500004.0
2009-12-09 21:21:00,1.0558,1.0562,1.05575,1.0561,382200001.0
2009-12-09 21:22:00,1.0561,1.0561,1.05575,1.05575,322700001.0
2009-12-09 21:23:00,1.05575,1.05575,1.0552,1.05525,411500002.0
2009-12-09 21:24:00,1.05525,1.0561,1.05525,1.0558,447900000.0
2009-12-09 21:25:00,1.0558,1.05585,1.05565,1.05565,388800000.0
2009-12-09 21:26:00,1.05565,1.05605,1.0556,1.05605,410300000.0
2009-12-09 21:27:00,1.05605,1.0563,1.05595,1.0563,224600000.0
2009-12-09 21:28:00,1.0563,1.0565,1.05605,1.05625,343900000.0
2009-12-09 21:29:00,1.0563,1.05635,1.0562,1.0562,138400000.0
2009-12-09 21:30:00,1.05625,1.0563,1.0559,1.05605,210499999.0
2009-12-09 21:31:00,1.05595,1.05595,1.0558,1.05585,168300000.0
2009-12-09 21:32:00,1.05585,1.05585,1.0556,1.05565,47700000.0
2009-12-09 21:33:00,1.05565,1.0558,1.05545,1.0557,229200000.0
2009-12-09 21:34:00,1.0557,1.05595,1.05565,1.05595,69000000.0
2009-12-09 21:35:00,1.05595,1.056,1.05525,1.05525,414100000.0
2009-12-09 21:36:00,1.0553,1.0553,1.05445,1.0549,374899999.0
2009-12-09 21:37:00,1.05485,1.055,1.05415,1.05415,208800000.0
2009-12-09 21:38:00,1.05425,1.0546,1.0542,1.05445,192000000.0
2009-12-09 21:39:00,1.0545,1.0546,1.05435,1.05455,299500002.0
2009-12-09 21:40:00,1.05455,1.0546,1.0544,1.05455,188199998.0
2009-12-09 21:41:00,1.05455,1.0547,1.05455,1.0547,376100004.0
2009-12-09 21:42:00,1.0547,1.0547,1.05445,1.05465,519800001.0
2009-12-09 21:43:00,1.05465,1.05465,1.054,1.05405,405400000.0
2009-12-09 21:44:00,1.05405,1.05415,1.0538,1.0538,334999999.0
2009-12-09 21:45:00,1.05375,1.0539,1.0536,1.0537,423899998.0
2009-12-09 21:46:00,1.0537,1.05385,1.05355,1.05385,355500000.0
2009-12-09 21:47:00,1.0538,1.0538,1.05365,1.05375,298699999.0
2009-12-09 21:48:00,1.05375,1.05385,1.05365,1.05375,390100002.0
2009-12-09 21:49:00,1.05385,1.05385,1.05365,1.05365,106100000.0
2009-12-09 21:50:00,1.05365,1.0538,1.0536,1.05375,165200000.0
2009-12-09 21:51:00,1.0538,1.0538,1.05365,1.05365,137400000.0
2009-12-09 21:52:00,1.05365,1.05375,1.05345,1.05355,264800000.0
2009-12-09 21:53:00,1.05355,1.0536,1.05355,1.05355,146400000.0
2009-12-09 21:54:00,1.05355,1.05365,1.0535,1.05365,190900000.0
2009-12-09 21:55:00,1.05365,1.05375,1.05355,1.05375,269700001.0
2009-12-09 21:56:00,1.05375,1.0539,1.05375,1.0539,131700000.0
2009-12-09 21:57:00,1.0539,1.05405,1.05385,1.05385,81700000.0
2009-12-09 21:58:00,1.05385,1.05385,1.0537,1.05375,82900000.0
2009-12-09 21:59:00,1.0538,1.05385,1.0537,1.05385,175900000.0
2009-12-09 22:00:00,1.05385,1.0539,1.0537,1.0537,220500000.0
2009-12-09 22:01:00,1.0538,1.0538,1.05345,1.05345,442000001.0
2009-12-09 22:02:00,1.05345,1.05355,1.0528,1.0528,461100000.0
2009-12-09 22:03:00,1.0528,1.05295,1.0527,1.05285,339400000.0
2009-12-09 22:04:00,1.05285,1.0533,1.0528,1.05325,320900001.0
2009-12-09 22:05:00,1.0534,1.0534,1.05325,1.0533,42500000.0
2009-12-09 22:06:00,1.0533,1.0533,1.05265,1.0529,188820000.0
2009-12-09 22:07:00,1.0529,1.0532,1.05285,1.05315,333100000.0
2009-12-09 22:08:00,1.0531,1.05315,1.0527,1.05275,473100000.0
2009-12-09 22:09:00,1.0527,1.0529,1.05265,1.05285,440900000.0
2009-12-09 22:10:00,1.05285,1.053,1.05265,1.0527,267100000.0
2009-12-09 22:11:00,1.0527,1.05275,1.05265,1.0527,242600000.0
2009-12-09 22:12:00,1.0527,1.0528,1.05215,1.0522,231300000.0
2009-12-09 22:13:00,1.0522,1.0522,1.0515,1.05165,475600001.0
2009-12-09 22:14:00,1.05165,1.05185,1.05155,1.05185,332200000.0
2009-12-09 22:15:00,1.05185,1.0525,1.05185,1.0524,655400000.0
2009-12-09 22:16:00,1.05245,1.05265,1.0524,1.0526,266100000.0
2009-12-09 22:17:00,1.0526,1.05275,1.0526,1.0527,275000000.0
2009-12-09 22:18:00,1.0527,1.0527,1.0523,1.0525,343699998.0
2009-12-09 22:19:00,1.0525,1.05265,1.05245,1.05265,217800000.0
2009-12-09 22:20:00,1.05255,1.0527,1.05255,1.05265,215200000.0
2009-12-09 22:21:00,1.05265,1.0529,1.05265,1.05285,116300000.0
2009-12-09 22:22:00,1.05285,1.05285,1.05235,1.05245,212500000.0
2009-12-09 22:23:00,1.05245,1.0525,1.0522,1.0524,208300000.0
2009-12-09 22:24:00,1.0524,1.0526,1.05235,1.0526,90500000.0
2009-12-09 22:25:00,1.0526,1.0527,1.0526,1.0527,132800000.0
2009-12-09 22:26:00,1.0527,1.05315,1.0527,1.0528,82100000.0
2009-12-09 22:27:00,1.05285,1.0534,1.05285,1.0534,83700000.0
2009-12-09 22:28:00,1.05335,1.0536,1.05335,1.05355,82600000.0
2009-12-09 22:29:00,1.05345,1.0536,1.0532,1.05345,122800000.0
2009-12-09 22:30:00,1.05345,1.05345,1.05335,1.05335,83500000.0
2009-12-09 22:31:00,1.05335,1.0536,1.05335,1.05355,268600000.0
2009-12-09 22:32:00,1.05355,1.0537,1.05355,1.05365,61000000.0
2009-12-09 22:33:00,1.05375,1.05375,1.0535,1.05355,64000000.0
2009-12-09 22:34:00,1.05365,1.0537,1.05355,1.05365,99000000.0
2009-12-09 22:35:00,1.05365,1.05365,1.0534,1.0535,62700000.0
2009-12-09 22:36:00,1.0535,1.0535,1.0534,1.0535,37200000.0
2009-12-09 22:37:00,1.0535,1.05355,1.0535,1.0535,22400000.0
2009-12-09 22:38:00,1.05355,1.05355,1.05355,1.05355,14400000.0
2009-12-09 22:39:00,1.0534,1.0538,1.0534,1.0538,119200000.0
2009-12-09 22:40:00,1.0537,1.05395,1.0537,1.05395,36800000.0
2009-12-09 22:41:00,1.054,1.054,1.05365,1.0537,181400000.0
2009-12-09 22:42:00,1.0537,1.0537,1.05345,1.05345,490499998.0
2009-12-09 22:43:00,1.05345,1.0535,1.05315,1.05315,344300000.0
2009-12-09 22:44:00,1.0532,1.05345,1.05315,1.05345,222200000.0
2009-12-09 22:45:00,1.05345,1.05355,1.05325,1.0533,113300000.0
2009-12-09 22:46:00,1.05335,1.0535,1.0532,1.05335,266600000.0
2009-12-09 22:47:00,1.05335,1.05345,1.05315,1.0532,355999999.0
2009-12-09 22:48:00,1.05325,1.05325,1.05315,1.05325,223700000.0
2009-12-09 22:49:00,1.05325,1.0533,1.0532,1.0533,93100000.0
2009-12-09 22:50:00,1.05325,1.0533,1.05325,1.0533,139000000.0
2009-12-09 22:51:00,1.0533,1.05365,1.0533,1.05365,79300001.0
2009-12-09 22:52:00,1.05365,1.05405,1.05355,1.05405,130800000.0
2009-12-09 22:53:00,1.054,1.05405,1.05395,1.054,67400000.0
2009-12-09 22:54:00,1.054,1.05415,1.054,1.054,164100000.0
2009-12-09 22:55:00,1.054,1.0541,1.0539,1.05405,181800000.0
2009-12-09 22:56:00,1.05405,1.0541,1.05395,1.05395,302400000.0
2009-12-09 22:57:00,1.05395,1.05405,1.05385,1.05395,107100000.0
2009-12-09 22:58:00,1.05395,1.0543,1.05395,1.05425,231200000.0
2009-12-09 22:59:00,1.05425,1.0543,1.054,1.0543,380000000.0
2009-12-09 23:00:00,1.0543,1.05445,1.05415,1.05425,220300000.0
2009-12-09 23:01:00,1.0542,1.0546,1.05405,1.05425,280799999.0
2009-12-09 23:02:00,1.05425,1.05435,1.05405,1.05435,69900000.0
2009-12-09 23:03:00,1.0544,1.05465,1.05415,1.0545,87800000.0
2009-12-09 23:04:00,1.05445,1.0545,1.05415,1.05425,72700000.0
2009-12-09 23:05:00,1.0542,1.05455,1.0542,1.0545,79600000.0
2009-12-09 23:06:00,1.0545,1.0546,1.0544,1.0545,35600000.0
2009-12-09 23:07:00,1.0545,1.0545,1.054,1.0541,40800000.0
2009-12-09 23:08:00,1.0541,1.0544,1.0541,1.0544,23100000.0
2009-12-09 23:09:00,1.0544,1.0548,1.0544,1.0548,165500000.0
2009-12-09 23:10:00,1.0548,1.0549,1.05435,1.0544,61900000.0
2009-12-09 23:11:00,1.0544,1.0545,1.0543,1.05435,33000000.0
2009-12-09 23:12:00,1.05435,1.0544,1.05435,1.05435,11100000.0
2009-12-09 23:13:00,1.05435,1.0545,1.05435,1.05445,29400000.0
2009-12-09 23:14:00,1.05435,1.0544,1.0543,1.0543,45900000.0
2009-12-09 23:15:00,1.0544,1.05445,1.0544,1.0544,5000000.0
2009-12-09 23:16:00,1.05445,1.05445,1.0544,1.05445,16600000.0
2009-12-09 23:17:00,1.0545,1.0546,1.05445,1.05445,69100000.0
2009-12-09 23:18:00,1.05445,1.0545,1.0544,1.05445,78600000.0
2009-12-09 23:19:00,1.05445,1.0545,1.05445,1.0545,7300000.0
2009-12-09 23:20:00,1.0545,1.05455,1.05445,1.05445,20800000.0
2009-12-09 23:21:00,1.0544,1.0545,1.05435,1.05445,29500000.0
2009-12-09 23:22:00,1.05445,1.05455,1.0544,1.05445,12800000.0
2009-12-09 23:23:00,1.05445,1.0545,1.05445,1.0545,71299999.0
2009-12-09 23:24:00,1.0546,1.05465,1.05455,1.0546,280399997.0
2009-12-09 23:25:00,1.0546,1.05465,1.0545,1.0546,344000000.0
2009-12-09 23:26:00,1.0546,1.05475,1.05455,1.05475,60200000.0
2009-12-09 23:27:00,1.0547,1.0548,1.05445,1.0547,38800000.0
2009-12-09 23:28:00,1.05475,1.05475,1.05465,1.05465,90800000.0
2009-12-09 23:29:00,1.05465,1.05465,1.05465,1.05465,3000000.0
2009-12-09 23:30:00,1.05465,1.05465,1.05465,1.05465,19600000.0
2009-12-09 23:31:00,1.0546,1.0546,1.05445,1.05455,57200000.0
2009-12-09 23:32:00,1.0546,1.05475,1.05455,1.0547,13200000.0
2009-12-09 23:33:00,1.0547,1.0548,1.0545,1.0546,51900000.0
2009-12-09 23:34:00,1.0546,1.0546,1.0545,1.0546,19000000.0
2009-12-09 23:35:00,1.05425,1.0545,1.05425,1.05445,30600000.0
2009-12-09 23:36:00,1.0546,1.0546,1.05435,1.0545,79200000.0
2009-12-09 23:37:00,1.0545,1.05455,1.0545,1.05455,7700000.0
2009-12-09 23:38:00,1.0545,1.0547,1.0544,1.0544,47000000.0
2009-12-09 23:39:00,1.05445,1.0545,1.05445,1.0545,28400000.0
2009-12-09 23:40:00,1.0545,1.0547,1.0544,1.0547,22800000.0
2009-12-09 23:41:00,1.05465,1.0547,1.0545,1.0545,30200000.0
2009-12-09 23:42:00,1.0546,1.0546,1.0546,1.0546,20800000.0
2009-12-09 23:43:00,1.0546,1.0546,1.0546,1.0546,57600000.0
2009-12-09 23:44:00,1.0546,1.0546,1.05455,1.05455,36000000.0
2009-12-09 23:45:00,1.0546,1.0546,1.0546,1.0546,34400000.0
2009-12-09 23:46:00,1.0546,1.0546,1.0546,1.0546,24800000.0
2009-12-09 23:47:00,1.05465,1.05495,1.05465,1.0549,65400000.0
2009-12-09 23:48:00,1.0549,1.0549,1.0547,1.0549,55200000.0
2009-12-09 23:49:00,1.0549,1.0549,1.0549,1.0549,5000000.0
2009-12-09 23:50:00,1.0549,1.0549,1.0549,1.0549,2500000.0
2009-12-09 23:51:00,1.0549,1.0549,1.0547,1.0547,2600000.0
2009-12-09 23:52:00,1.0547,1.05475,1.0547,1.05475,6400000.0
2009-12-09 23:53:00,1.05475,1.05475,1.0545,1.05455,56500000.0
2009-12-09 23:54:00,1.0547,1.0547,1.05455,1.05465,26600000.0
2009-12-09 23:55:00,1.05465,1.0549,1.05465,1.0549,10200000.0
2009-12-09 23:56:00,1.055,1.055,1.0547,1.0547,36000000.0
2009-12-09 23:57:00,1.0547,1.0547,1.05445,1.05445,63400000.0
2009-12-09 23:58:00,1.05445,1.05445,1.0543,1.05435,16500000.0
2009-12-09 23:59:00,1.05435,1.0545,1.05435,1.0544,9600000.0
2009-12-10 00:00:00,1.05435,1.0545,1.05435,1.0545,9400000.0
2009-12-10 00:01:00,1.0544,1.0545,1.0544,1.0545,11200000.0
2009-12-10 00:02:00,1.0544,1.0544,1.05435,1.05435,5700000.0
2009-12-10 00:03:00,1.0544,1.0544,1.05435,1.0544,24900000.0
2009-12-10 00:04:00,1.0544,1.0544,1.0544,1.0544,8000000.0
2009-12-10 00:05:00,1.0544,1.0545,1.0542,1.05435,63100000.0
2009-12-10 00:06:00,1.0541,1.05455,1.0541,1.0544,38400000.0
2009-12-10 00:07:00,1.05425,1.0543,1.05425,1.05425,7000000.0
2009-12-10 00:08:00,1.05425,1.05425,1.05425,1.05425,2000000.0
2009-12-10 00:09:00,1.05415,1.05416,1.0541,1.0541,32000000.0
2009-12-10 00:10:00,1.05435,1.0544,1.05425,1.05435,25000000.0
2009-12-10 00:11:00,1.0544,1.0544,1.0544,1.0544,4800000.0
2009-12-10 00:12:00,1.0545,1.0545,1.05445,1.05445,8800000.0
2009-12-10 00:13:00,1.05455,1.05455,1.05415,1.05425,20800000.0
2009-12-10 00:14:00,1.05425,1.0543,1.05425,1.0543,7800000.0
2009-12-10 00:15:00,1.05425,1.05425,1.05425,1.05425,2000000.0
2009-12-10 00:16:00,1.05425,1.05425,1.05425,1.05425,1000000.0
2009-12-10 00:17:00,1.05412,1.05418,1.05411,1.05411,35200000.0
2009-12-10 00:18:00,1.05416,1.05416,1.05414,1.05414,6400000.0
2009-12-10 00:19:00,1.0542,1.0545,1.054,1.0545,26800000.0
2009-12-10 00:20:00,1.0546,1.0546,1.054,1.0542,96100000.0
2009-12-10 00:21:00,1.0542,1.0542,1.05415,1.05415,21600000.0
2009-12-10 00:22:00,1.05415,1.0545,1.05395,1.0541,61400000.0
2009-12-10 00:23:00,1.0541,1.0541,1.0541,1.0541,24300000.0
2009-12-10 00:24:00,1.0541,1.05415,1.0541,1.05415,21700000.0
2009-12-10 00:25:00,1.05425,1.05425,1.0542,1.0542,22000000.0
2009-12-10 00:26:00,1.0542,1.0542,1.0542,1.0542,4000000.0
2009-12-10 00:27:00,1.05391,1.05419,1.05391,1.05419,44800000.0
2009-12-10 00:28:00,1.05425,1.05425,1.05425,1.05425,2000000.0
2009-12-10 00:29:00,1.0542,1.0542,1.05385,1.05385,31200000.0
2009-12-10 00:30:00,1.0539,1.0539,1.0536,1.05365,28800000.0
2009-12-10 00:31:00,1.05365,1.05365,1.0532,1.0534,61000000.0
2009-12-10 00:32:00,1.0534,1.05425,1.0533,1.0535,62800000.0
2009-12-10 00:33:00,1.0536,1.0544,1.05355,1.0543,22700000.0
2009-12-10 00:34:00,1.05435,1.0547,1.0541,1.0542,97200000.0
2009-12-10 00:35:00,1.05425,1.0548,1.05425,1.0547,133600000.0
2009-12-10 00:36:00,1.0547,1.0547,1.05455,1.05455,14600000.0
2009-12-10 00:37:00,1.05455,1.05475,1.05455,1.0546,26800000.0
2009-12-10 00:38:00,1.0547,1.05475,1.0547,1.05475,5000000.0
2009-12-10 00:39:00,1.05475,1.05485,1.05475,1.05485,8600000.0
2009-12-10 00:40:00,1.05485,1.0549,1.0548,1.0548,39300000.0
2009-12-10 00:41:00,1.0548,1.0548,1.05475,1.05475,17200000.0
2009-12-10 00:42:00,1.05485,1.05495,1.05485,1.0549,9600000.0
2009-12-10 00:43:00,1.0549,1.0549,1.0548,1.0549,25800000.0
2009-12-10 00:44:00,1.05485,1.0549,1.0548,1.0549,7400000.0
2009-12-10 00:45:00,1.0548,1.0549,1.0548,1.0549,11200000.0
2009-12-10 00:46:00,1.0546,1.05474,1.05442,1.05465,49600000.0
2009-12-10 00:47:00,1.0548,1.0548,1.0548,1.0548,4800000.0
2009-12-10 00:48:00,1.0549,1.05495,1.0549,1.05495,8800000.0
2009-12-10 00:49:00,1.05457,1.05479,1.05454,1.05479,71800000.0
2009-12-10 00:50:00,1.05459,1.05475,1.05457,1.05457,29700000.0
2009-12-10 00:51:00,1.05505,1.05505,1.05475,1.0548,63800000.0
2009-12-10 00:52:00,1.0548,1.0548,1.05475,1.05475,19200000.0
2009-12-10 00:53:00,1.05475,1.05475,1.05465,1.05465,16000000.0
2009-12-10 00:54:00,1.05448,1.05464,1.05439,1.05439,18400000.0
2009-12-10 00:55:00,1.05441,1.05457,1.05441,1.05457,29800000.0
2009-12-10 00:56:00,1.05448,1.05455,1.05442,1.05455,19400000.0
2009-12-10 00:57:00,1.05465,1.0549,1.05465,1.0549,8000000.0
2009-12-10 00:58:00,1.055,1.055,1.055,1.055,1600000.0
2009-12-10 00:59:00,1.05491,1.05491,1.05454,1.05454,10000000.0
2009-12-10 01:00:00,1.055,1.0551,1.05495,1.055,35600000.0
2009-12-10 01:01:00,1.055,1.055,1.055,1.055,12800000.0
2009-12-10 01:02:00,1.055,1.055,1.0547,1.0547,9400000.0
2009-12-10 01:03:00,1.0547,1.05475,1.0547,1.05475,3400000.0
2009-12-10 01:04:00,1.05465,1.05465,1.05465,1.05465,7200000.0
2009-12-10 01:05:00,1.05443,1.05462,1.05439,1.0545,20800000.0
2009-12-10 01:06:00,1.05465,1.05465,1.05465,1.05465,2400000.0
2009-12-10 01:07:00,1.05465,1.05465,1.0542,1.0542,24500000.0
2009-12-10 01:08:00,1.0542,1.0542,1.0538,1.05405,66200000.0
2009-12-10 01:09:00,1.05405,1.05405,1.0539,1.0539,3000000.0
2009-12-10 01:10:00,1.0539,1.05395,1.0539,1.05395,4000000.0
2009-12-10 01:11:00,1.05395,1.054,1.05395,1.054,5000000.0
2009-12-10 01:12:00,1.0541,1.0541,1.05405,1.05405,2000000.0
2009-12-10 01:13:00,1.0541,1.05415,1.05405,1.05415,7600000.0
2009-12-10 01:14:00,1.05435,1.05435,1.05435,1.05435,3200000.0
2009-12-10 01:15:00,1.05445,1.0545,1.05445,1.0545,11600000.0
2009-12-10 01:16:00,1.0546,1.05465,1.0546,1.05465,25600000.0
2009-12-10 01:17:00,1.05465,1.05465,1.05455,1.05455,10690000.0
2009-12-10 01:18:00,1.0546,1.0547,1.0546,1.0547,9300000.0
2009-12-10 01:19:00,1.0546,1.0546,1.0546,1.0546,16500000.0
2009-12-10 01:20:00,1.0546,1.0546,1.05425,1.0543,31400000.0
2009-12-10 01:21:00,1.0543,1.0543,1.05425,1.05425,11000000.0
2009-12-10 01:22:00,1.05425,1.0543,1.05425,1.05425,6000000.0
2009-12-10 01:23:00,1.05425,1.05445,1.05425,1.05445,18000000.0
2009-12-10 01:24:00,1.0544,1.0544,1.05425,1.05425,19000000.0
2009-12-10 01:25:00,1.05425,1.05425,1.05425,1.05425,20000000.0
2009-12-10 01:26:00,1.05425,1.05425,1.05425,1.05425,6000000.0
2009-12-10 01:27:00,1.05399,1.05413,1.05396,1.05396,30400000.0
2009-12-10 01:28:00,1.0543,1.0543,1.0543,1.0543,10000000.0
2009-12-10 01:29:00,1.0543,1.0543,1.0543,1.0543,1000000.0
2009-12-10 01:30:00,1.0543,1.05435,1.0542,1.05435,16900000.0
2009-12-10 01:31:00,1.05445,1.05445,1.0544,1.0544,7000000.0
2009-12-10 01:32:00,1.0544,1.05445,1.0544,1.05445,10400000.0
2009-12-10 01:33:00,1.0545,1.0545,1.05445,1.05445,16000000.0
2009-12-10 01:34:00,1.0545,1.0545,1.0544,1.0545,19800000.0
2009-12-10 01:35:00,1.0545,1.0545,1.05445,1.05445,8000000.0
2009-12-10 01:36:00,1.0545,1.0545,1.0544,1.0544,8000000.0
2009-12-10 01:37:00,1.05445,1.05445,1.05445,1.05445,1000000.0
2009-12-10 01:38:00,1.0545,1.0545,1.0545,1.0545,4200000.0
2009-12-10 01:39:00,1.0545,1.0545,1.0545,1.0545,6400000.0
2009-12-10 01:40:00,1.05455,1.05455,1.05455,1.05455,1000000.0
2009-12-10 01:41:00,1.05423,1.05443,1.05422,1.05434,38600000.0
2009-12-10 01:42:00,1.05455,1.055,1.05455,1.0549,33800000.0
2009-12-10 01:43:00,1.0549,1.05495,1.0549,1.05495,44800000.0
2009-12-10 01:44:00,1.05495,1.0551,1.05495,1.0551,7400000.0
2009-12-10 01:45:00,1.05515,1.05515,1.05515,1.05515,4000000.0
2009-12-10 01:46:00,1.05485,1.05491,1.05471,1.05487,34000000.0
2009-12-10 01:47:00,1.05515,1.05515,1.0545,1.0547,38200000.0
2009-12-10 01:48:00,1.05475,1.05475,1.05475,1.05475,3000000.0
2009-12-10 01:49:00,1.05475,1.05475,1.05475,1.05475,1000000.0
2009-12-10 01:50:00,1.05475,1.05475,1.05475,1.05475,4000000.0
2009-12-10 01:51:00,1.0547,1.0547,1.0546,1.05465,52800000.0
2009-12-10 01:52:00,1.05465,1.0547,1.05435,1.05445,53100000.0
2009-12-10 01:53:00,1.05445,1.05445,1.05435,1.0544,52100000.0
2009-12-10 01:54:00,1.05419,1.05433,1.05419,1.05423,24900000.0
2009-12-10 01:55:00,1.0544,1.0544,1.0542,1.0543,22900000.0
2009-12-10 01:56:00,1.05425,1.05425,1.05425,1.05425,14000000.0
2009-12-10 01:57:00,1.05445,1.05445,1.05435,1.0544,33000000.0
2009-12-10 01:58:00,1.0544,1.0545,1.0544,1.0545,21900000.0
2009-12-10 01:59:00,1.0545,1.0545,1.05405,1.05415,45100000.0
2009-12-10 02:00:00,1.0541,1.05485,1.05405,1.0544,88500000.0
2009-12-10 02:01:00,1.0544,1.0544,1.05425,1.05425,14400000.0
2009-12-10 02:02:00,1.05425,1.05425,1.05405,1.0541,27200000.0
2009-12-10 02:03:00,1.0541,1.05415,1.0541,1.05415,21200000.0
2009-12-10 02:04:00,1.05415,1.05415,1.05415,1.05415,2400000.0
2009-12-10 02:05:00,1.05415,1.05445,1.05405,1.05445,37100000.0
2009-12-10 02:06:00,1.05445,1.05445,1.05445,1.05445,1600000.0
2009-12-10 02:07:00,1.05417,1.05419,1.05391,1.05391,61600000.0
2009-12-10 02:08:00,1.05419,1.05419,1.05397,1.05408,144000000.0
2009-12-10 02:09:00,1.05445,1.05445,1.05445,1.05445,5300000.0
2009-12-10 02:10:00,1.05445,1.05445,1.0544,1.0544,11000000.0
2009-12-10 02:11:00,1.05455,1.05485,1.0544,1.0544,63800000.0
2009-12-10 02:12:00,1.0544,1.05465,1.05435,1.05465,37800000.0
2009-12-10 02:13:00,1.05465,1.05495,1.05425,1.05485,62600000.0
2009-12-10 02:14:00,1.05485,1.05485,1.05485,1.05485,14100000.0
2009-12-10 02:15:00,1.05485,1.05485,1.05465,1.05465,88900000.0
2009-12-10 02:16:00,1.05465,1.05465,1.05435,1.05465,44900000.0
2009-12-10 02:17:00,1.05465,1.05465,1.05465,1.05465,71300000.0
2009-12-10 02:18:00,1.05465,1.05465,1.05465,1.05465,24000000.0
2009-12-10 02:19:00,1.05465,1.05465,1.05465,1.05465,31400000.0
2009-12-10 02:20:00,1.05465,1.05465,1.05465,1.05465,24100000.0
2009-12-10 02:21:00,1.0546,1.05465,1.05425,1.0543,26100000.0
2009-12-10 02:22:00,1.0543,1.0544,1.0543,1.0544,48400000.0
2009-12-10 02:23:00,1.0544,1.0545,1.0544,1.0544,61100000.0
2009-12-10 02:24:00,1.0544,1.0544,1.0543,1.05435,34500000.0
2009-12-10 02:25:00,1.05435,1.0544,1.0543,1.0543,70000000.0
2009-12-10 02:26:00,1.0543,1.05465,1.05425,1.05445,48700000.0
2009-12-10 02:27:00,1.05445,1.0545,1.0544,1.05445,47500000.0
2009-12-10 02:28:00,1.05445,1.05445,1.05445,1.05445,6600000.0
2009-12-10 02:29:00,1.05445,1.05445,1.0541,1.0541,56200000.0
2009-12-10 02:30:00,1.05415,1.05415,1.0528,1.0529,200900000.0
2009-12-10 02:31:00,1.0529,1.05295,1.0522,1.05275,73400000.0
2009-12-10 02:32:00,1.05275,1.05275,1.05235,1.0525,63100000.0
2009-12-10 02:33:00,1.05245,1.05265,1.0523,1.05265,55400000.0
2009-12-10 02:34:00,1.05265,1.05275,1.0523,1.0524,70300000.0
2009-12-10 02:35:00,1.0524,1.05245,1.0523,1.05235,58200000.0
2009-12-10 02:36:00,1.05235,1.05265,1.05235,1.05265,43400000.0
2009-12-10 02:37:00,1.0527,1.0527,1.0522,1.05255,70600000.0
2009-12-10 02:38:00,1.05255,1.05275,1.0525,1.05275,25800000.0
2009-12-10 02:39:00,1.05265,1.05275,1.05265,1.05275,81100000.0
2009-12-10 02:40:00,1.05275,1.0528,1.05255,1.05265,188100000.0
2009-12-10 02:41:00,1.05255,1.05265,1.0525,1.05255,95200000.0
2009-12-10 02:42:00,1.05255,1.05255,1.05245,1.0525,34300000.0
2009-12-10 02:43:00,1.05255,1.05265,1.05245,1.05245,28000000.0
2009-12-10 02:44:00,1.05245,1.05255,1.05225,1.05255,73400000.0
2009-12-10 02:45:00,1.05255,1.05255,1.0522,1.05225,85200000.0
2009-12-10 02:46:00,1.05225,1.05225,1.0522,1.05225,22400000.0
2009-12-10 02:47:00,1.05225,1.05235,1.05225,1.05235,28000000.0
2009-12-10 02:48:00,1.05245,1.05285,1.05245,1.05275,40900000.0
2009-12-10 02:49:00,1.05275,1.05285,1.0527,1.05275,78400000.0
2009-12-10 02:50:00,1.05275,1.05295,1.0527,1.05285,42500000.0
2009-12-10 02:51:00,1.05295,1.05335,1.05295,1.05335,73100000.0
2009-12-10 02:52:00,1.05335,1.0538,1.05335,1.0538,56800000.0
2009-12-10 02:53:00,1.05385,1.05385,1.05325,1.05345,85500000.0
2009-12-10 02:54:00,1.05345,1.05375,1.0533,1.0533,67500000.0
2009-12-10 02:55:00,1.0533,1.0533,1.05305,1.05305,96300000.0
2009-12-10 02:56:00,1.05315,1.0532,1.05305,1.05315,39700000.0
2009-12-10 02:57:00,1.05305,1.0533,1.053,1.0533,93000000.0
2009-12-10 02:58:00,1.0533,1.0534,1.0533,1.05335,36200000.0
2009-12-10 02:59:00,1.05335,1.05365,1.05335,1.05365,39900000.0
2009-12-10 03:00:00,1.05365,1.05375,1.0533,1.05335,101200000.0
2009-12-10 03:01:00,1.05335,1.05345,1.0533,1.05345,81600000.0
2009-12-10 03:02:00,1.05345,1.05345,1.0533,1.0533,88000000.0
2009-12-10 03:03:00,1.05335,1.05335,1.0533,1.05335,58400000.0
2009-12-10 03:04:00,1.05335,1.05335,1.05335,1.05335,50400000.0
2009-12-10 03:05:00,1.05335,1.0535,1.05335,1.0535,74200000.0
2009-12-10 03:06:00,1.0535,1.05365,1.0535,1.05355,81800000.0
2009-12-10 03:07:00,1.05355,1.05355,1.05305,1.0532,123100000.0
2009-12-10 03:08:00,1.0532,1.05325,1.0531,1.05315,89400000.0
2009-12-10 03:09:00,1.05315,1.0535,1.05315,1.0535,28900000.0
2009-12-10 03:10:00,1.0535,1.0535,1.05335,1.0534,19400000.0
2009-12-10 03:11:00,1.0534,1.05345,1.05335,1.0534,48900000.0
2009-12-10 03:12:00,1.0534,1.0535,1.0533,1.05345,58000000.0
2009-12-10 03:13:00,1.05345,1.05355,1.05345,1.05355,11900000.0
2009-12-10 03:14:00,1.05355,1.05365,1.05355,1.0536,16000000.0
2009-12-10 03:15:00,1.0536,1.05365,1.05355,1.05355,12000000.0
2009-12-10 03:16:00,1.05355,1.05365,1.05345,1.05365,75900000.0
2009-12-10 03:17:00,1.0536,1.05375,1.05345,1.05365,102000000.0
2009-12-10 03:18:00,1.05365,1.0537,1.05365,1.05365,34800000.0
2009-12-10 03:19:00,1.05365,1.0537,1.05365,1.0537,69300000.0
2009-12-10 03:20:00,1.0537,1.05385,1.0537,1.0538,31800000.0
2009-12-10 03:21:00,1.05375,1.05425,1.05375,1.0542,76400000.0
2009-12-10 03:22:00,1.05415,1.05415,1.05415,1.05415,82600000.0
2009-12-10 03:23:00,1.05415,1.0543,1.05415,1.05425,28700000.0
2009-12-10 03:24:00,1.05425,1.05425,1.05425,1.05425,18800000.0
2009-12-10 03:25:00,1.05425,1.05425,1.05425,1.05425,9600000.0
2009-12-10 03:26:00,1.05425,1.05425,1.05425,1.05425,2600000.0
2009-12-10 03:27:00,1.05425,1.05425,1.05425,1.05425,1600000.0
2009-12-10 03:28:00,1.05425,1.05425,1.05425,1.05425,10600000.0
2009-12-10 03:29:00,1.05425,1.05425,1.0542,1.0542,8800000.0
2009-12-10 03:30:00,1.05425,1.0543,1.05425,1.05425,7100000.0
2009-12-10 03:31:00,1.05425,1.0543,1.05425,1.0543,29600000.0
2009-12-10 03:32:00,1.05435,1.05455,1.05435,1.05455,52100000.0
2009-12-10 03:33:00,1.05455,1.05455,1.05455,1.05455,16000000.0
2009-12-10 03:34:00,1.05455,1.0546,1.0545,1.0546,80000000.0
2009-12-10 03:35:00,1.05465,1.05465,1.0546,1.0546,5500000.0
2009-12-10 03:36:00,1.0546,1.0546,1.0546,1.0546,45000000.0
2009-12-10 03:37:00,1.0547,1.0547,1.05455,1.0546,22500000.0
2009-12-10 03:38:00,1.05465,1.05465,1.05455,1.0546,10000000.0
2009-12-10 03:39:00,1.05425,1.05432,1.05413,1.05413,10600000.0
2009-12-10 03:40:00,1.0546,1.0548,1.0546,1.0547,10900000.0
2009-12-10 03:41:00,1.05475,1.0548,1.05465,1.0548,12000000.0
2009-12-10 03:42:00,1.05485,1.05485,1.05475,1.05475,6800000.0
2009-12-10 03:43:00,1.05475,1.05475,1.05475,1.05475,3000000.0
2009-12-10 03:44:00,1.0547,1.05475,1.05465,1.0547,8200000.0
2009-12-10 03:45:00,1.05465,1.05485,1.05465,1.05475,25600000.0
2009-12-10 03:46:00,1.05475,1.0551,1.05475,1.0551,27200000.0
2009-12-10 03:47:00,1.05505,1.0551,1.0549,1.05505,55500000.0
2009-12-10 03:48:00,1.05505,1.05505,1.055,1.05505,57400000.0
2009-12-10 03:49:00,1.05505,1.0551,1.055,1.0551,7600000.0
2009-12-10 03:50:00,1.05505,1.0551,1.055,1.05505,34700000.0
2009-12-10 03:51:00,1.05505,1.05515,1.05505,1.05515,39300000.0
2009-12-10 03:52:00,1.0551,1.05525,1.0551,1.05515,30200000.0
2009-12-10 03:53:00,1.0551,1.05515,1.0551,1.0551,41600000.0
2009-12-10 03:54:00,1.0551,1.0551,1.0551,1.0551,20000000.0
2009-12-10 03:55:00,1.05515,1.05515,1.05505,1.05515,45600000.0
2009-12-10 03:56:00,1.05515,1.05515,1.05505,1.05515,40100000.0
2009-12-10 03:57:00,1.05515,1.05515,1.05505,1.05505,30000000.0
2009-12-10 03:58:00,1.05505,1.05505,1.0548,1.05495,37600000.0
2009-12-10 03:59:00,1.05505,1.0551,1.05505,1.05505,10300000.0
2009-12-10 04:00:00,1.05505,1.05505,1.05505,1.05505,18000000.0
2009-12-10 04:01:00,1.05505,1.05505,1.05505,1.05505,9000000.0
2009-12-10 04:02:00,1.05505,1.05515,1.055,1.05505,20050000.0
2009-12-10 04:03:00,1.05505,1.05515,1.05505,1.05505,35000000.0
2009-12-10 04:04:00,1.05505,1.05505,1.05505,1.05505,13300000.0
2009-12-10 04:05:00,1.05505,1.05505,1.05505,1.05505,12600000.0
2009-12-10 04:06:00,1.05505,1.05505,1.05505,1.05505,9600000.0
2009-12-10 04:07:00,1.05505,1.05505,1.05495,1.05495,9400000.0
2009-12-10 04:08:00,1.05495,1.05495,1.05495,1.05495,14100000.0
2009-12-10 04:09:00,1.05495,1.05495,1.05495,1.05495,38600000.0
2009-12-10 04:10:00,1.05495,1.05495,1.0549,1.05495,50300000.0
2009-12-10 04:11:00,1.05495,1.05495,1.05495,1.05495,80200000.0
2009-12-10 04:12:00,1.05495,1.05495,1.05495,1.05495,47200000.0
2009-12-10 04:13:00,1.05495,1.05495,1.05495,1.05495,5600000.0
2009-12-10 04:14:00,1.05495,1.05505,1.0546,1.05475,42600000.0
2009-12-10 04:15:00,1.05475,1.05485,1.05475,1.05485,57400000.0
2009-12-10 04:16:00,1.05495,1.05495,1.0547,1.05485,77600000.0
2009-12-10 04:17:00,1.0549,1.05495,1.05485,1.0549,19200000.0
2009-12-10 04:18:00,1.05485,1.05485,1.05465,1.05475,57900000.0
2009-12-10 04:19:00,1.05475,1.05475,1.05455,1.05455,26500000.0
2009-12-10 04:20:00,1.05455,1.05465,1.05455,1.0546,23300000.0
2009-12-10 04:21:00,1.0546,1.05465,1.05455,1.05465,30700000.0
2009-12-10 04:22:00,1.0546,1.05475,1.0546,1.05465,24100000.0
2009-12-10 04:23:00,1.05465,1.05465,1.0545,1.0545,13000000.0
2009-12-10 04:24:00,1.0546,1.0546,1.0545,1.0545,29900000.0
2009-12-10 04:25:00,1.0545,1.05455,1.0545,1.0545,21800000.0
2009-12-10 04:26:00,1.0545,1.0545,1.0545,1.0545,4900000.0
2009-12-10 04:27:00,1.05439,1.05441,1.05432,1.05432,12200000.0
2009-12-10 04:28:00,1.05455,1.05465,1.05455,1.05455,12000000.0
2009-12-10 04:29:00,1.05455,1.0546,1.05455,1.05455,4000000.0
2009-12-10 04:30:00,1.0546,1.0546,1.05455,1.05455,19000000.0
2009-12-10 04:31:00,1.05455,1.05465,1.05455,1.05455,47500000.0
2009-12-10 04:32:00,1.05455,1.05455,1.05455,1.05455,10400000.0
2009-12-10 04:33:00,1.05455,1.05465,1.05455,1.0546,6800000.0
2009-12-10 04:34:00,1.05465,1.05475,1.0546,1.05475,32100000.0
2009-12-10 04:35:00,1.05465,1.055,1.05465,1.055,26000000.0
2009-12-10 04:36:00,1.05505,1.0551,1.0549,1.0549,16000000.0
2009-12-10 04:37:00,1.05495,1.05505,1.0549,1.05505,17000000.0
2009-12-10 04:38:00,1.05505,1.0551,1.05505,1.05505,9400000.0
2009-12-10 04:39:00,1.05505,1.0551,1.05495,1.05495,42000000.0
2009-12-10 04:40:00,1.05495,1.0551,1.05495,1.0551,29700000.0
2009-12-10 04:41:00,1.05505,1.0551,1.05495,1.0551,40600000.0
2009-12-10 04:42:00,1.05505,1.05505,1.0549,1.0549,32900000.0
2009-12-10 04:43:00,1.05495,1.05505,1.0547,1.05475,39400000.0
2009-12-10 04:44:00,1.05475,1.05475,1.05475,1.05475,20600000.0
2009-12-10 04:45:00,1.05475,1.05475,1.05475,1.05475,10200000.0
2009-12-10 04:46:00,1.05475,1.05475,1.05475,1.05475,11000000.0
2009-12-10 04:47:00,1.05475,1.05475,1.0541,1.05415,150600000.0
2009-12-10 04:48:00,1.05415,1.05425,1.0541,1.0541,69000000.0
2009-12-10 04:49:00,1.0541,1.05415,1.05395,1.05395,64700000.0
2009-12-10 04:50:00,1.05395,1.05405,1.05395,1.05395,34900000.0
2009-12-10 04:51:00,1.054,1.05405,1.05395,1.05405,19400000.0
2009-12-10 04:52:00,1.05366,1.0539,1.05366,1.0539,29800000.0
2009-12-10 04:53:00,1.05405,1.05425,1.05405,1.05425,21400000.0
2009-12-10 04:54:00,1.0542,1.0543,1.0542,1.0543,6400000.0
2009-12-10 04:55:00,1.0543,1.05435,1.0543,1.0543,30000000.0
2009-12-10 04:56:00,1.0543,1.05445,1.0543,1.05435,33200000.0
2009-12-10 04:57:00,1.05445,1.0545,1.0543,1.05435,28800000.0
2009-12-10 04:58:00,1.0544,1.0544,1.0543,1.0543,13800000.0
2009-12-10 04:59:00,1.0543,1.05445,1.0543,1.05445,17600000.0
2009-12-10 05:00:00,1.05445,1.0545,1.05445,1.0545,11400000.0
2009-12-10 05:01:00,1.05455,1.05455,1.05455,1.05455,1600000.0
2009-12-10 05:02:00,1.05455,1.05485,1.0545,1.0548,49200000.0
2009-12-10 05:03:00,1.0548,1.0549,1.0548,1.05485,34700000.0
2009-12-10 05:04:00,1.05495,1.05535,1.05495,1.05515,56000000.0
2009-12-10 05:05:00,1.0552,1.05525,1.0552,1.05525,13400000.0
2009-12-10 05:06:00,1.05479,1.05507,1.05479,1.05479,101300000.0
2009-12-10 05:07:00,1.05525,1.05525,1.05525,1.05525,1000000.0
2009-12-10 05:08:00,1.055,1.05515,1.055,1.05515,56000000.0
2009-12-10 05:09:00,1.05515,1.05515,1.05485,1.05495,54400000.0
2009-12-10 05:10:00,1.05485,1.055,1.0548,1.05495,33300000.0
2009-12-10 05:11:00,1.05495,1.05495,1.05485,1.05485,11100000.0
2009-12-10 05:12:00,1.05495,1.05495,1.05485,1.05485,24200000.0
2009-12-10 05:13:00,1.05495,1.05495,1.05485,1.05485,65000000.0
2009-12-10 05:14:00,1.05485,1.05495,1.05485,1.05495,11500000.0
2009-12-10 05:15:00,1.05485,1.05485,1.05485,1.05485,24200000.0
2009-12-10 05:16:00,1.05485,1.05485,1.05485,1.05485,3100000.0
2009-12-10 05:17:00,1.05485,1.05485,1.05485,1.05485,2000000.0
2009-12-10 05:18:00,1.05455,1.05458,1.05437,1.05442,96800000.0
2009-12-10 05:19:00,1.05485,1.05485,1.05485,1.05485,5000000.0
2009-12-10 05:20:00,1.05485,1.05485,1.0546,1.05465,20000000.0
2009-12-10 05:21:00,1.05465,1.05475,1.05465,1.05465,62800000.0
2009-12-10 05:22:00,1.05465,1.05465,1.0546,1.0546,34200000.0
2009-12-10 05:23:00,1.0546,1.0546,1.0545,1.0545,37000000.0
2009-12-10 05:24:00,1.0545,1.05475,1.0545,1.05455,33600000.0
2009-12-10 05:25:00,1.0546,1.05465,1.0546,1.0546,18600000.0
2009-12-10 05:26:00,1.0546,1.0546,1.05445,1.05445,27200000.0
2009-12-10 05:27:00,1.05445,1.05445,1.0541,1.05415,66700000.0
2009-12-10 05:28:00,1.05415,1.05415,1.05405,1.0541,24400000.0
2009-12-10 05:29:00,1.0541,1.0541,1.05405,1.0541,69300000.0
2009-12-10 05:30:00,1.05415,1.05415,1.05415,1.05415,18400000.0
2009-12-10 05:31:00,1.05415,1.05415,1.05365,1.0538,89300000.0
2009-12-10 05:32:00,1.0538,1.05435,1.0538,1.0543,38900000.0
2009-12-10 05:33:00,1.05435,1.05435,1.0543,1.05435,14800000.0
2009-12-10 05:34:00,1.05435,1.05435,1.05425,1.05425,55300000.0
2009-12-10 05:35:00,1.05425,1.0543,1.0542,1.0543,37600000.0
2009-12-10 05:36:00,1.0543,1.05455,1.0543,1.05455,19800000.0
2009-12-10 05:37:00,1.05455,1.05455,1.05425,1.05425,60400000.0
2009-12-10 05:38:00,1.05425,1.05425,1.05425,1.05425,24800000.0
2009-12-10 05:39:00,1.05425,1.05425,1.0541,1.05415,59300000.0
2009-12-10 05:40:00,1.05415,1.05415,1.05415,1.05415,50400000.0
2009-12-10 05:41:00,1.05415,1.05435,1.05415,1.05425,76400000.0
2009-12-10 05:42:00,1.05435,1.05435,1.0543,1.05435,13600000.0
2009-12-10 05:43:00,1.05435,1.05465,1.05435,1.05445,36700000.0
2009-12-10 05:44:00,1.0545,1.05455,1.05445,1.05445,81000000.0
2009-12-10 05:45:00,1.05445,1.05475,1.05445,1.05475,51100000.0
2009-12-10 05:46:00,1.05475,1.0548,1.0547,1.05475,40500000.0
2009-12-10 05:47:00,1.05475,1.05475,1.05475,1.05475,61300000.0
2009-12-10 05:48:00,1.05475,1.0548,1.0547,1.05475,51000000.0
2009-12-10 05:49:00,1.0549,1.05505,1.0549,1.05505,30000000.0
2009-12-10 05:50:00,1.055,1.05505,1.05495,1.05495,63700000.0
2009-12-10 05:51:00,1.05505,1.05515,1.05505,1.05505,51000000.0
2009-12-10 05:52:00,1.05505,1.05515,1.05505,1.05505,61300000.0
2009-12-10 05:53:00,1.05505,1.05555,1.055,1.05555,81700000.0
2009-12-10 05:54:00,1.05555,1.05555,1.0554,1.0554,60800000.0
2009-12-10 05:55:00,1.05545,1.05555,1.05545,1.05555,43600000.0
2009-12-10 05:56:00,1.05555,1.05555,1.05555,1.05555,14000000.0
2009-12-10 05:57:00,1.05555,1.05565,1.05555,1.0556,15600000.0
2009-12-10 05:58:00,1.0556,1.0556,1.05555,1.0556,9430000.0
2009-12-10 05:59:00,1.0554,1.05545,1.0554,1.05545,103200000.0
2009-12-10 06:00:00,1.05545,1.05545,1.0554,1.05545,36200000.0
2009-12-10 06:01:00,1.05545,1.05545,1.0553,1.0553,19600000.0
2009-12-10 06:02:00,1.0553,1.05545,1.0553,1.05535,89800000.0
2009-12-10 06:03:00,1.05535,1.05545,1.05535,1.05535,58500000.0
2009-12-10 06:04:00,1.05535,1.05545,1.05525,1.05535,97300000.0
2009-12-10 06:05:00,1.05545,1.0556,1.05535,1.0556,23600000.0
2009-12-10 06:06:00,1.0556,1.0556,1.05555,1.0556,18500000.0
2009-12-10 06:07:00,1.05565,1.05595,1.05565,1.05595,89900000.0
2009-12-10 06:08:00,1.05595,1.05605,1.0558,1.0558,104300000.0
2009-12-10 06:09:00,1.0557,1.0557,1.0557,1.0557,19200000.0
2009-12-10 06:10:00,1.0557,1.0558,1.0557,1.05575,25000000.0
2009-12-10 06:11:00,1.05575,1.05635,1.05575,1.05615,182100000.0
2009-12-10 06:12:00,1.0562,1.0576,1.0561,1.05645,212100000.0
2009-12-10 06:13:00,1.05655,1.05675,1.05655,1.05665,49800000.0
2009-12-10 06:14:00,1.05665,1.05675,1.05635,1.05645,75600000.0
2009-12-10 06:15:00,1.05645,1.05655,1.0561,1.0563,71400000.0
2009-12-10 06:16:00,1.05625,1.0566,1.05625,1.05635,82800000.0
2009-12-10 06:17:00,1.05635,1.05635,1.056,1.0561,36600000.0
2009-12-10 06:18:00,1.0561,1.0561,1.056,1.0561,72600000.0
2009-12-10 06:19:00,1.0561,1.0561,1.05605,1.05605,37300000.0
2009-12-10 06:20:00,1.05605,1.0563,1.05605,1.05625,38700000.0
2009-12-10 06:21:00,1.05625,1.05625,1.05605,1.05605,90000000.0
2009-12-10 06:22:00,1.05615,1.05635,1.05615,1.0562,53700000.0
2009-12-10 06:23:00,1.0561,1.05625,1.0561,1.05625,63600000.0
2009-12-10 06:24:00,1.05625,1.0563,1.05595,1.05595,61700000.0
2009-12-10 06:25:00,1.05595,1.056,1.05595,1.056,21700000.0
2009-12-10 06:26:00,1.056,1.0562,1.05595,1.05615,53400000.0
2009-12-10 06:27:00,1.05615,1.05645,1.05615,1.05645,46500000.0
2009-12-10 06:28:00,1.05645,1.05655,1.05645,1.05655,37600000.0
2009-12-10 06:29:00,1.05655,1.0566,1.05655,1.0566,41300000.0
2009-12-10 06:30:00,1.0566,1.0566,1.0564,1.05655,80000000.0
2009-12-10 06:31:00,1.05655,1.05665,1.05655,1.05665,48700000.0
2009-12-10 06:32:00,1.05665,1.05665,1.05655,1.05655,46600000.0
2009-12-10 06:33:00,1.05655,1.0568,1.05615,1.05675,143100000.0
2009-12-10 06:34:00,1.0567,1.0567,1.0566,1.0567,39000000.0
2009-12-10 06:35:00,1.0567,1.05685,1.05665,1.05675,72600000.0
2009-12-10 06:36:00,1.05675,1.05705,1.05665,1.05695,68600000.0
2009-12-10 06:37:00,1.05705,1.05705,1.05675,1.05685,72000000.0
2009-12-10 06:38:00,1.05685,1.05695,1.0563,1.05635,93600000.0
2009-12-10 06:39:00,1.05635,1.05645,1.05635,1.05645,12000000.0
2009-12-10 06:40:00,1.05655,1.05705,1.05655,1.05695,114600000.0
2009-12-10 06:41:00,1.05695,1.0573,1.05685,1.05725,118900000.0
2009-12-10 06:42:00,1.0572,1.0572,1.0571,1.0571,37200000.0
2009-12-10 06:43:00,1.05705,1.05705,1.05705,1.05705,25200000.0
2009-12-10 06:44:00,1.05705,1.05705,1.0568,1.0569,22000000.0
2009-12-10 06:45:00,1.057,1.05705,1.0569,1.057,139800000.0
2009-12-10 06:46:00,1.05705,1.05705,1.0568,1.05685,33600000.0
2009-12-10 06:47:00,1.05685,1.05685,1.0567,1.0567,36600000.0
2009-12-10 06:48:00,1.0567,1.0567,1.05665,1.0567,22400000.0
2009-12-10 06:49:00,1.0567,1.0567,1.05665,1.05665,23000000.0
2009-12-10 06:50:00,1.05665,1.05685,1.05665,1.05685,52200000.0
2009-12-10 06:51:00,1.05685,1.05685,1.0567,1.0567,37800000.0
2009-12-10 06:52:00,1.0567,1.0567,1.0565,1.05655,71400000.0
2009-12-10 06:53:00,1.0566,1.0566,1.0566,1.0566,1000000.0
2009-12-10 06:54:00,1.0566,1.0566,1.0564,1.0566,12000000.0
2009-12-10 06:55:00,1.0566,1.0566,1.0563,1.05635,49600000.0
2009-12-10 06:56:00,1.05635,1.0564,1.05625,1.0564,37200000.0
2009-12-10 06:57:00,1.0564,1.0567,1.0564,1.05655,60000000.0
2009-12-10 06:58:00,1.05655,1.05655,1.05645,1.0565,18400000.0
2009-12-10 06:59:00,1.0565,1.0565,1.0563,1.0563,95500000.0
2009-12-10 07:00:00,1.0563,1.0565,1.0563,1.0565,24600000.0
2009-12-10 07:01:00,1.0565,1.05665,1.0565,1.05665,18100000.0
2009-12-10 07:02:00,1.05665,1.05705,1.0566,1.05695,132000000.0
2009-12-10 07:03:00,1.05695,1.057,1.05695,1.05695,40600000.0
2009-12-10 07:04:00,1.05695,1.05695,1.05695,1.05695,56600000.0
2009-12-10 07:05:00,1.057,1.057,1.05695,1.05695,7400000.0
2009-12-10 07:06:00,1.05695,1.05695,1.05695,1.05695,146600000.0
2009-12-10 07:07:00,1.05695,1.05695,1.05695,1.05695,32700000.0
2009-12-10 07:08:00,1.05695,1.057,1.0564,1.0564,81000000.0
2009-12-10 07:09:00,1.05645,1.05685,1.05645,1.05655,118600000.0
2009-12-10 07:10:00,1.05655,1.05655,1.05655,1.05655,37100000.0
2009-12-10 07:11:00,1.05655,1.05655,1.05655,1.05655,24000000.0
2009-12-10 07:12:00,1.05655,1.05655,1.05605,1.0561,32900000.0
2009-12-10 07:13:00,1.0561,1.05625,1.0561,1.05625,5400000.0
2009-12-10 07:14:00,1.05625,1.05625,1.05625,1.05625,5000000.0
2009-12-10 07:15:00,1.05625,1.05625,1.05625,1.05625,3600000.0
2009-12-10 07:16:00,1.05625,1.05625,1.0559,1.0559,35400000.0
2009-12-10 07:17:00,1.0559,1.0559,1.05585,1.0559,12800000.0
2009-12-10 07:18:00,1.0559,1.0559,1.0559,1.0559,1600000.0
2009-12-10 07:19:00,1.0559,1.0559,1.0559,1.0559,3200000.0
2009-12-10 07:20:00,1.0559,1.0559,1.0558,1.05585,28200000.0
2009-12-10 07:21:00,1.05585,1.05585,1.05575,1.05585,35800000.0
2009-12-10 07:22:00,1.05575,1.05585,1.05575,1.05585,23800000.0
2009-12-10 07:23:00,1.05575,1.05595,1.05575,1.05585,26200000.0
2009-12-10 07:24:00,1.0558,1.0561,1.0558,1.0561,39700000.0
2009-12-10 07:25:00,1.0561,1.0566,1.0561,1.05655,42900000.0
2009-12-10 07:26:00,1.0565,1.0566,1.0565,1.0566,16700000.0
2009-12-10 07:27:00,1.05665,1.05705,1.05665,1.057,50400000.0
2009-12-10 07:28:00,1.05705,1.0571,1.05675,1.05675,72000000.0
2009-12-10 07:29:00,1.05665,1.0568,1.05665,1.0568,21600000.0
2009-12-10 07:30:00,1.05675,1.0568,1.05665,1.0568,21600000.0
2009-12-10 07:31:00,1.0568,1.0568,1.05635,1.05635,62400000.0
2009-12-10 07:32:00,1.05635,1.05635,1.05625,1.05635,32800000.0
2009-12-10 07:33:00,1.0564,1.0564,1.0564,1.0564,4800000.0
2009-12-10 07:34:00,1.0564,1.05655,1.0564,1.05655,33600000.0
2009-12-10 07:35:00,1.05655,1.05665,1.0565,1.05665,37800000.0
2009-12-10 07:36:00,1.0566,1.0567,1.0566,1.0567,41900000.0
2009-12-10 07:37:00,1.05665,1.0569,1.05665,1.0568,48400000.0
2009-12-10 07:38:00,1.0568,1.0574,1.0568,1.05735,66800000.0
2009-12-10 07:39:00,1.05735,1.0574,1.0565,1.05655,103400000.0
2009-12-10 07:40:00,1.05655,1.0566,1.05655,1.0566,19200000.0
2009-12-10 07:41:00,1.0566,1.0567,1.0566,1.0567,20400000.0
2009-12-10 07:42:00,1.0567,1.0567,1.05615,1.0563,31400000.0
2009-12-10 07:43:00,1.0563,1.0563,1.0562,1.05625,19600000.0
2009-12-10 07:44:00,1.05625,1.05635,1.05625,1.0563,15200000.0
2009-12-10 07:45:00,1.0563,1.0563,1.0563,1.0563,9600000.0
2009-12-10 07:46:00,1.0563,1.05695,1.0563,1.05685,46500000.0
2009-12-10 07:47:00,1.05685,1.05685,1.0566,1.05685,29500000.0
2009-12-10 07:48:00,1.05685,1.05715,1.05685,1.05715,28200000.0
2009-12-10 07:49:00,1.05715,1.0573,1.05715,1.0572,43000000.0
2009-12-10 07:50:00,1.05715,1.05715,1.0568,1.0569,39300000.0
2009-12-10 07:51:00,1.05695,1.05695,1.0567,1.05675,43200000.0
2009-12-10 07:52:00,1.05675,1.05695,1.05675,1.05695,16000000.0
2009-12-10 07:53:00,1.05695,1.05695,1.0567,1.05675,58600000.0
2009-12-10 07:54:00,1.05675,1.05675,1.0566,1.0566,26400000.0
2009-12-10 07:55:00,1.0566,1.0566,1.05645,1.05655,48000000.0
2009-12-10 07:56:00,1.0567,1.0568,1.05655,1.0567,47100000.0
2009-12-10 07:57:00,1.05675,1.0568,1.05655,1.0567,36900000.0
2009-12-10 07:58:00,1.05675,1.0571,1.05675,1.05705,48400000.0
2009-12-10 07:59:00,1.057,1.0574,1.0568,1.0574,63000000.0
2009-12-10 08:00:00,1.05725,1.05725,1.0567,1.0567,57300000.0
2009-12-10 08:01:00,1.0568,1.0569,1.05675,1.05675,70200000.0
2009-12-10 08:02:00,1.05675,1.0568,1.05655,1.05665,108600000.0
2009-12-10 08:03:00,1.05665,1.05665,1.0566,1.05665,46200000.0
2009-12-10 08:04:00,1.05665,1.05665,1.05655,1.05665,89500000.0
2009-12-10 08:05:00,1.0567,1.0569,1.05635,1.05635,83000000.0
2009-12-10 08:06:00,1.05635,1.05645,1.05635,1.05645,35200000.0
2009-12-10 08:07:00,1.05645,1.05645,1.05635,1.05635,28400000.0
2009-12-10 08:08:00,1.05635,1.05635,1.05625,1.0563,41600000.0
2009-12-10 08:09:00,1.0563,1.0563,1.05625,1.05625,26600000.0
2009-12-10 08:10:00,1.0562,1.0567,1.05615,1.0567,71400000.0
2009-12-10 08:11:00,1.0567,1.05685,1.0566,1.05665,37600000.0
2009-12-10 08:12:00,1.05665,1.05665,1.0563,1.0564,37800000.0
2009-12-10 08:13:00,1.0564,1.05665,1.05635,1.0566,79100000.0
2009-12-10 08:14:00,1.05665,1.05665,1.0566,1.0566,25600000.0
2009-12-10 08:15:00,1.0566,1.0566,1.05615,1.05625,53600000.0
2009-12-10 08:16:00,1.05625,1.05625,1.05625,1.05625,8000000.0
2009-12-10 08:17:00,1.05625,1.05625,1.05625,1.05625,7000000.0
2009-12-10 08:18:00,1.05625,1.05625,1.05625,1.05625,1000000.0
2009-12-10 08:19:00,1.05625,1.05625,1.05615,1.05625,14000000.0
2009-12-10 08:20:00,1.05625,1.05625,1.05625,1.05625,8000000.0
2009-12-10 08:21:00,1.05625,1.05625,1.05625,1.05625,11000000.0
2009-12-10 08:22:00,1.05625,1.05625,1.05625,1.05625,18000000.0
2009-12-10 08:23:00,1.05615,1.05615,1.05561,1.05591,90400000.0
2009-12-10 08:24:00,1.0563,1.05655,1.0563,1.05655,31200000.0
2009-12-10 08:25:00,1.05655,1.05665,1.05655,1.0566,40600000.0
2009-12-10 08:26:00,1.0566,1.0566,1.0566,1.0566,12000000.0
2009-12-10 08:27:00,1.0566,1.0566,1.05655,1.05655,25100000.0
2009-12-10 08:28:00,1.05655,1.05655,1.05655,1.05655,36400000.0
2009-12-10 08:29:00,1.05655,1.05655,1.05655,1.05655,11000000.0
2009-12-10 08:30:00,1.05655,1.05655,1.05655,1.05655,2000000.0
2009-12-10 08:31:00,1.05655,1.05655,1.05655,1.05655,10000000.0
2009-12-10 08:32:00,1.05655,1.05655,1.05655,1.05655,7000000.0
2009-12-10 08:33:00,1.05655,1.05655,1.05655,1.05655,5000000.0
2009-12-10 08:34:00,1.05655,1.05655,1.05645,1.05645,15600000.0
2009-12-10 08:35:00,1.05645,1.05645,1.05645,1.05645,16800000.0
2009-12-10 08:36:00,1.05645,1.05645,1.0564,1.0564,12800000.0
2009-12-10 08:37:00,1.05645,1.05645,1.05645,1.05645,17600000.0
2009-12-10 08:38:00,1.0564,1.0564,1.05635,1.05635,12000000.0
2009-12-10 08:39:00,1.05635,1.05645,1.05635,1.05645,7200000.0
2009-12-10 08:40:00,1.05645,1.05645,1.05645,1.05645,6400000.0
2009-12-10 08:41:00,1.0564,1.0564,1.05605,1.05605,34500000.0
2009-12-10 08:42:00,1.05615,1.05625,1.05615,1.05625,16800000.0
2009-12-10 08:43:00,1.05599,1.05619,1.05566,1.05574,536100000.0
2009-12-10 08:44:00,1.05625,1.05625,1.05625,1.05625,3200000.0
2009-12-10 08:45:00,1.05625,1.0563,1.05625,1.0563,28300000.0
2009-12-10 08:46:00,1.0563,1.0563,1.0562,1.0562,72100000.0
2009-12-10 08:47:00,1.05625,1.0563,1.05625,1.0563,53000000.0
2009-12-10 08:48:00,1.05625,1.05645,1.05625,1.05645,30400000.0
2009-12-10 08:49:00,1.05645,1.05645,1.0564,1.0564,27200000.0
2009-12-10 08:50:00,1.0564,1.05645,1.0564,1.05645,23500000.0
2009-12-10 08:51:00,1.05645,1.05645,1.05645,1.05645,5200000.0
2009-12-10 08:52:00,1.05645,1.0566,1.05645,1.05645,25600000.0
2009-12-10 08:53:00,1.05645,1.05645,1.05645,1.05645,41600000.0
2009-12-10 08:54:00,1.05645,1.05645,1.05645,1.05645,18400000.0
2009-12-10 08:55:00,1.05645,1.05645,1.0564,1.05645,15600000.0
2009-12-10 08:56:00,1.05645,1.05645,1.0558,1.0558,75400000.0
2009-12-10 08:57:00,1.0557,1.05575,1.05565,1.0557,58600000.0
2009-12-10 08:58:00,1.0557,1.0557,1.05535,1.0555,32600000.0
2009-12-10 08:59:00,1.0555,1.05565,1.0554,1.0554,39800000.0
2009-12-10 09:00:00,1.0554,1.05545,1.0553,1.05545,150400000.0
2009-12-10 09:01:00,1.05545,1.0555,1.05485,1.05485,239100000.0
2009-12-10 09:02:00,1.05485,1.05485,1.0544,1.0545,231600000.0
2009-12-10 09:03:00,1.0545,1.0545,1.05425,1.05425,163100000.0
2009-12-10 09:04:00,1.0542,1.0542,1.05395,1.05405,183800000.0
2009-12-10 09:05:00,1.05405,1.05405,1.05375,1.0538,94500000.0
2009-12-10 09:06:00,1.0538,1.05425,1.0538,1.05425,143000000.0
2009-12-10 09:07:00,1.05425,1.05445,1.0539,1.05395,171600000.0
2009-12-10 09:08:00,1.05395,1.054,1.0538,1.0538,199400000.0
2009-12-10 09:09:00,1.05385,1.05395,1.05375,1.0538,96800000.0
2009-12-10 09:10:00,1.05375,1.05375,1.0534,1.0535,117700000.0
2009-12-10 09:11:00,1.0535,1.05365,1.05345,1.05365,117000000.0
2009-12-10 09:12:00,1.05365,1.0537,1.0535,1.05355,93800000.0
2009-12-10 09:13:00,1.05355,1.05365,1.05355,1.05365,72700000.0
2009-12-10 09:14:00,1.05355,1.05355,1.0534,1.05355,190400000.0
2009-12-10 09:15:00,1.0536,1.05365,1.0533,1.0533,92400000.0
2009-12-10 09:16:00,1.05335,1.0536,1.0533,1.0536,86000000.0
2009-12-10 09:17:00,1.0536,1.0536,1.05335,1.0536,41200000.0
2009-12-10 09:18:00,1.05365,1.05375,1.0536,1.0537,55400000.0
2009-12-10 09:19:00,1.0537,1.0543,1.0537,1.0543,94100000.0
2009-12-10 09:20:00,1.0543,1.0543,1.0539,1.054,237800000.0
2009-12-10 09:21:00,1.05405,1.0542,1.05405,1.0542,59700000.0
2009-12-10 09:22:00,1.05415,1.05435,1.05415,1.0543,74100000.0
2009-12-10 09:23:00,1.0543,1.0543,1.0541,1.0541,108500000.0
2009-12-10 09:24:00,1.0541,1.05425,1.05395,1.0542,129000000.0
2009-12-10 09:25:00,1.05415,1.05415,1.0537,1.05385,266900000.0
2009-12-10 09:26:00,1.05395,1.05425,1.05395,1.05425,68400000.0
2009-12-10 09:27:00,1.05425,1.05435,1.0541,1.05425,199400001.0
2009-12-10 09:28:00,1.05425,1.05445,1.0542,1.05435,144600000.0
2009-12-10 09:29:00,1.0543,1.05435,1.0543,1.05435,23200000.0
2009-12-10 09:30:00,1.05435,1.05485,1.05435,1.0548,94500000.0
2009-12-10 09:31:00,1.0548,1.05505,1.0548,1.055,186400000.0
2009-12-10 09:32:00,1.055,1.055,1.05455,1.05465,61800000.0
2009-12-10 09:33:00,1.05465,1.05485,1.05465,1.05485,240500000.0
2009-12-10 09:34:00,1.0548,1.0549,1.0548,1.05485,98000000.0
2009-12-10 09:35:00,1.05485,1.055,1.0548,1.055,91400000.0
2009-12-10 09:36:00,1.055,1.05545,1.0549,1.05545,260900000.0
2009-12-10 09:37:00,1.05545,1.05565,1.0553,1.0555,206700000.0
2009-12-10 09:38:00,1.05545,1.0557,1.05545,1.05565,71200000.0
2009-12-10 09:39:00,1.05565,1.05605,1.05565,1.05605,168900000.0
2009-12-10 09:40:00,1.05605,1.05605,1.05595,1.056,254500001.0
2009-12-10 09:41:00,1.056,1.056,1.0559,1.056,74400000.0
2009-12-10 09:42:00,1.056,1.0561,1.056,1.0561,87600000.0
2009-12-10 09:43:00,1.0561,1.0565,1.056,1.0565,219100000.0
2009-12-10 09:44:00,1.0565,1.05675,1.05645,1.05675,209800000.0
2009-12-10 09:45:00,1.05675,1.057,1.05675,1.05675,103500000.0
2009-12-10 09:46:00,1.05675,1.0568,1.05665,1.0567,178700000.0
2009-12-10 09:47:00,1.0568,1.0569,1.05635,1.0564,133300000.0
2009-12-10 09:48:00,1.0564,1.0564,1.0561,1.0561,153100000.0
2009-12-10 09:49:00,1.0561,1.0562,1.05605,1.05605,151800000.0
2009-12-10 09:50:00,1.05605,1.05625,1.05605,1.05625,142800000.0
2009-12-10 09:51:00,1.05625,1.05625,1.05625,1.05625,55100000.0
2009-12-10 09:52:00,1.05625,1.05655,1.05625,1.0565,52300000.0
2009-12-10 09:53:00,1.0565,1.05655,1.0565,1.0565,202900000.0
2009-12-10 09:54:00,1.0565,1.0565,1.0563,1.0563,149800000.0
2009-12-10 09:55:00,1.0563,1.05655,1.0563,1.05655,124400000.0
2009-12-10 09:56:00,1.05655,1.0566,1.0565,1.0565,180400000.0
2009-12-10 09:57:00,1.0565,1.0567,1.05635,1.0565,199300000.0
2009-12-10 09:58:00,1.0565,1.0565,1.0563,1.0563,63800000.0
2009-12-10 09:59:00,1.0564,1.0568,1.0564,1.0568,77600000.0
2009-12-10 10:00:00,1.0568,1.05755,1.05665,1.05755,298200000.0
2009-12-10 10:01:00,1.05755,1.058,1.0575,1.05795,429500001.0
2009-12-10 10:02:00,1.05795,1.05795,1.0574,1.0574,256700000.0
2009-12-10 10:03:00,1.05745,1.05745,1.05695,1.05695,179900000.0
2009-12-10 10:04:00,1.05695,1.05705,1.0564,1.0564,289300000.0
2009-12-10 10:05:00,1.0564,1.0564,1.05575,1.0561,279299999.0
2009-12-10 10:06:00,1.05605,1.05605,1.05535,1.05545,303900000.0
2009-12-10 10:07:00,1.0554,1.0555,1.0548,1.0549,288200000.0
2009-12-10 10:08:00,1.0549,1.0551,1.0549,1.055,219500000.0
2009-12-10 10:09:00,1.055,1.05505,1.05455,1.05505,289900000.0
2009-12-10 10:10:00,1.05505,1.05585,1.05485,1.0558,217700000.0
2009-12-10 10:11:00,1.05585,1.0566,1.05585,1.0566,269200000.0
2009-12-10 10:12:00,1.0566,1.0566,1.05595,1.05595,230600000.0
2009-12-10 10:13:00,1.05595,1.0561,1.05595,1.056,100400000.0
2009-12-10 10:14:00,1.056,1.0562,1.056,1.0561,23600000.0
2009-12-10 10:15:00,1.0561,1.05655,1.056,1.05645,154200000.0
2009-12-10 10:16:00,1.05645,1.05645,1.0562,1.05625,60600000.0
2009-12-10 10:17:00,1.0562,1.05655,1.0562,1.0565,191600000.0
2009-12-10 10:18:00,1.0565,1.05675,1.0565,1.0565,171600000.0
2009-12-10 10:19:00,1.0565,1.0572,1.0565,1.0572,161200000.0
2009-12-10 10:20:00,1.0572,1.05755,1.05715,1.0575,283400000.0
2009-12-10 10:21:00,1.0575,1.05775,1.05745,1.05745,217600000.0
2009-12-10 10:22:00,1.05745,1.0577,1.05745,1.0576,32000000.0
2009-12-10 10:23:00,1.0576,1.0576,1.0574,1.05745,52800000.0
2009-12-10 10:24:00,1.05745,1.05745,1.05715,1.05725,79200000.0
2009-12-10 10:25:00,1.0572,1.05725,1.05645,1.05675,197200000.0
2009-12-10 10:26:00,1.05675,1.05715,1.05675,1.0571,52800000.0
2009-12-10 10:27:00,1.057,1.0575,1.057,1.05745,295500000.0
2009-12-10 10:28:00,1.05745,1.05745,1.05715,1.05735,95700000.0
2009-12-10 10:29:00,1.05735,1.05735,1.05665,1.05675,240000000.0
2009-12-10 10:30:00,1.05665,1.05725,1.05645,1.05695,210600000.0
2009-12-10 10:31:00,1.0569,1.05715,1.0569,1.0571,53600000.0
2009-12-10 10:32:00,1.05715,1.05735,1.05715,1.0572,99200000.0
2009-12-10 10:33:00,1.05725,1.05825,1.0572,1.05825,189100000.0
2009-12-10 10:34:00,1.05825,1.05825,1.0576,1.05765,191900000.0
2009-12-10 10:35:00,1.05765,1.05765,1.0568,1.0569,209500000.0
2009-12-10 10:36:00,1.05685,1.0569,1.05635,1.05635,152400000.0
2009-12-10 10:37:00,1.05625,1.0564,1.0562,1.05635,293000000.0
2009-12-10 10:38:00,1.0563,1.05635,1.05615,1.0562,256800000.0
2009-12-10 10:39:00,1.0562,1.0562,1.05545,1.05545,237300000.0
2009-12-10 10:40:00,1.0555,1.05575,1.05525,1.05545,660200000.0
2009-12-10 10:41:00,1.05545,1.05545,1.05495,1.05505,124600000.0
2009-12-10 10:42:00,1.05505,1.05525,1.055,1.05505,192800000.0
2009-12-10 10:43:00,1.0551,1.0551,1.055,1.05505,201700000.0
2009-12-10 10:44:00,1.0551,1.05575,1.0551,1.05565,233100000.0
2009-12-10 10:45:00,1.05565,1.05565,1.055,1.055,120700000.0
2009-12-10 10:46:00,1.055,1.05505,1.0541,1.05415,219200000.0
2009-12-10 10:47:00,1.05415,1.0545,1.05415,1.05435,364900000.0
2009-12-10 10:48:00,1.05445,1.0547,1.0544,1.05445,156200000.0
2009-12-10 10:49:00,1.05445,1.0545,1.05425,1.0543,70400000.0
2009-12-10 10:50:00,1.0543,1.05485,1.0543,1.05485,107100000.0
2009-12-10 10:51:00,1.0548,1.05485,1.0544,1.05455,136800001.0
2009-12-10 10:52:00,1.05465,1.05465,1.05455,1.05465,117700000.0
2009-12-10 10:53:00,1.05465,1.05475,1.0544,1.0546,264800000.0
2009-12-10 10:54:00,1.0546,1.0546,1.05445,1.0546,209200000.0
2009-12-10 10:55:00,1.0546,1.05485,1.05445,1.0548,391800000.0
2009-12-10 10:56:00,1.0548,1.05505,1.0546,1.055,297300000.0
2009-12-10 10:57:00,1.055,1.05525,1.05495,1.0551,155000000.0
2009-12-10 10:58:00,1.05515,1.05545,1.055,1.0551,127300000.0
2009-12-10 10:59:00,1.0551,1.0552,1.0551,1.0551,206700000.0
2009-12-10 11:00:00,1.0551,1.0553,1.0551,1.05525,331800000.0
2009-12-10 11:01:00,1.05525,1.0557,1.05525,1.0557,246800000.0
2009-12-10 11:02:00,1.0557,1.05585,1.0556,1.0558,105100000.0
2009-12-10 11:03:00,1.0558,1.0558,1.05575,1.05575,26800000.0
2009-12-10 11:04:00,1.05575,1.0558,1.0557,1.0558,68400000.0
2009-12-10 11:05:00,1.05575,1.0558,1.05575,1.05575,49400000.0
2009-12-10 11:06:00,1.0557,1.05575,1.05515,1.05555,332700000.0
2009-12-10 11:07:00,1.05555,1.05585,1.05555,1.0558,199700000.0
2009-12-10 11:08:00,1.0558,1.05615,1.0558,1.05615,404700000.0
2009-12-10 11:09:00,1.0562,1.0566,1.05615,1.05645,206100000.0
2009-12-10 11:10:00,1.05645,1.05655,1.05615,1.05655,124800000.0
2009-12-10 11:11:00,1.05655,1.05715,1.0564,1.0567,210000000.0
2009-12-10 11:12:00,1.05665,1.05665,1.05595,1.05595,95700000.0
2009-12-10 11:13:00,1.05595,1.0566,1.05595,1.0564,100400000.0
2009-12-10 11:14:00,1.05635,1.05635,1.0561,1.05615,66400000.0
2009-12-10 11:15:00,1.05615,1.05635,1.05595,1.05605,80800000.0
2009-12-10 11:16:00,1.056,1.0561,1.05575,1.0558,176800000.0
2009-12-10 11:17:00,1.0558,1.0559,1.0557,1.0557,129200000.0
2009-12-10 11:18:00,1.05575,1.0558,1.0557,1.0557,119800000.0
2009-12-10 11:19:00,1.0557,1.05585,1.0557,1.05575,130800000.0
2009-12-10 11:20:00,1.05575,1.05575,1.0552,1.0555,267100000.0
2009-12-10 11:21:00,1.05555,1.05595,1.0555,1.0557,247900000.0
2009-12-10 11:22:00,1.0557,1.0561,1.05545,1.0556,179000000.0
2009-12-10 11:23:00,1.0556,1.05575,1.05555,1.0556,82000000.0
2009-12-10 11:24:00,1.0556,1.0558,1.0556,1.0558,52800000.0
2009-12-10 11:25:00,1.0559,1.05605,1.0559,1.05605,12800000.0
2009-12-10 11:26:00,1.05605,1.05615,1.0559,1.0561,137600000.0
2009-12-10 11:27:00,1.0561,1.0562,1.0556,1.05595,163200000.0
2009-12-10 11:28:00,1.05595,1.05635,1.05595,1.05635,82800000.0
2009-12-10 11:29:00,1.05635,1.05635,1.05605,1.05625,92400000.0
2009-12-10 11:30:00,1.05625,1.0563,1.05595,1.05605,77800000.0
2009-12-10 11:31:00,1.05605,1.05635,1.0558,1.0559,111600000.0
2009-12-10 11:32:00,1.05595,1.05595,1.0552,1.05575,186300000.0
2009-12-10 11:33:00,1.0558,1.0558,1.0555,1.05565,136200000.0
2009-12-10 11:34:00,1.05565,1.05565,1.05555,1.05555,157200000.0
2009-12-10 11:35:00,1.05555,1.0556,1.0551,1.0551,146200000.0
2009-12-10 11:36:00,1.055,1.055,1.0548,1.0549,172000000.0
2009-12-10 11:37:00,1.055,1.055,1.0548,1.0549,187300000.0
2009-12-10 11:38:00,1.05485,1.05525,1.05485,1.05505,231500000.0
2009-12-10 11:39:00,1.055,1.05515,1.0548,1.05485,207300000.0
2009-12-10 11:40:00,1.055,1.05515,1.0548,1.0548,232100000.0
2009-12-10 11:41:00,1.0548,1.05485,1.0548,1.0548,146400000.0
2009-12-10 11:42:00,1.0548,1.05515,1.0546,1.0546,244200000.0
2009-12-10 11:43:00,1.05455,1.0546,1.05425,1.0545,236400000.0
2009-12-10 11:44:00,1.0545,1.0546,1.05445,1.0546,87200000.0
2009-12-10 11:45:00,1.0546,1.0548,1.0546,1.05465,225100000.0
2009-12-10 11:46:00,1.05465,1.05525,1.05465,1.05525,269700000.0
2009-12-10 11:47:00,1.05525,1.05535,1.0552,1.0552,73900000.0
2009-12-10 11:48:00,1.05515,1.0554,1.05505,1.0551,149800000.0
2009-12-10 11:49:00,1.05515,1.05525,1.05515,1.05525,37400000.0
2009-12-10 11:50:00,1.05525,1.05525,1.0551,1.05515,48700000.0
2009-12-10 11:51:00,1.0552,1.0557,1.05515,1.05555,169700000.0
2009-12-10 11:52:00,1.05555,1.05555,1.05535,1.05535,134200000.0
2009-12-10 11:53:00,1.05535,1.0555,1.05525,1.0555,155500000.0
2009-12-10 11:54:00,1.0555,1.0555,1.05525,1.05525,189100000.0
2009-12-10 11:55:00,1.05525,1.05525,1.0549,1.05495,105000000.0
2009-12-10 11:56:00,1.05495,1.05515,1.05475,1.05485,242800000.0
2009-12-10 11:57:00,1.0548,1.0551,1.05475,1.05475,145100000.0
2009-12-10 11:58:00,1.05475,1.05495,1.05465,1.05475,153200000.0
2009-12-10 11:59:00,1.05465,1.0548,1.05435,1.05455,292200000.0
2009-12-10 12:00:00,1.05455,1.0546,1.05435,1.05445,226000000.0
2009-12-10 12:01:00,1.05445,1.05445,1.0543,1.0544,126800000.0
2009-12-10 12:02:00,1.0544,1.0544,1.05385,1.054,212200000.0
2009-12-10 12:03:00,1.054,1.054,1.0539,1.0539,47200000.0
2009-12-10 12:04:00,1.0539,1.05405,1.0539,1.05395,79000000.0
2009-12-10 12:05:00,1.05395,1.054,1.0538,1.0538,79300000.0
2009-12-10 12:06:00,1.0538,1.0538,1.05295,1.0531,278700000.0
2009-12-10 12:07:00,1.0531,1.0533,1.0526,1.05275,213600000.0
2009-12-10 12:08:00,1.05275,1.0528,1.0527,1.0528,262700000.0
2009-12-10 12:09:00,1.0529,1.05335,1.0529,1.0533,133900000.0
2009-12-10 12:10:00,1.05335,1.05365,1.05325,1.05365,325800000.0
2009-12-10 12:11:00,1.05365,1.05385,1.0534,1.05355,335500000.0
2009-12-10 12:12:00,1.05355,1.0537,1.0535,1.0537,221800000.0
2009-12-10 12:13:00,1.0537,1.0541,1.0537,1.0538,288400000.0
2009-12-10 12:14:00,1.0538,1.05415,1.0538,1.05385,307000000.0
2009-12-10 12:15:00,1.05395,1.054,1.0538,1.05385,132800000.0
2009-12-10 12:16:00,1.0538,1.05395,1.05355,1.05355,247600000.0
2009-12-10 12:17:00,1.05355,1.05365,1.0531,1.0531,205000000.0
2009-12-10 12:18:00,1.0531,1.0531,1.0527,1.0527,169000000.0
2009-12-10 12:19:00,1.0527,1.0527,1.05235,1.05255,422900000.0
2009-12-10 12:20:00,1.05255,1.05255,1.05225,1.05245,149100000.0
2009-12-10 12:21:00,1.05245,1.0527,1.0523,1.05235,241400000.0
2009-12-10 12:22:00,1.05235,1.0524,1.05225,1.0524,173900000.0
2009-12-10 12:23:00,1.05245,1.05245,1.05235,1.05235,57000000.0
2009-12-10 12:24:00,1.05235,1.0525,1.0523,1.05235,142300000.0
2009-12-10 12:25:00,1.05235,1.05245,1.05235,1.05235,117700000.0
2009-12-10 12:26:00,1.0523,1.05245,1.0523,1.0524,70500000.0
2009-12-10 12:27:00,1.0524,1.05245,1.05205,1.05215,136200000.0
2009-12-10 12:28:00,1.05215,1.05225,1.05215,1.05225,102500000.0
2009-12-10 12:29:00,1.05225,1.05225,1.05215,1.05215,112500000.0
2009-12-10 12:30:00,1.05215,1.05225,1.05215,1.05215,105300000.0
2009-12-10 12:31:00,1.05215,1.05245,1.05215,1.05245,148600000.0
2009-12-10 12:32:00,1.05245,1.05275,1.0524,1.0526,100400000.0
2009-12-10 12:33:00,1.0526,1.0527,1.0525,1.0527,133000000.0
2009-12-10 12:34:00,1.05265,1.05265,1.0526,1.0526,8000000.0
2009-12-10 12:35:00,1.05265,1.0528,1.05265,1.05265,43200000.0
2009-12-10 12:36:00,1.05265,1.05265,1.0526,1.05265,33600000.0
2009-12-10 12:37:00,1.0527,1.0529,1.0526,1.05285,252800000.0
2009-12-10 12:38:00,1.0528,1.05285,1.05265,1.05265,89600000.0
2009-12-10 12:39:00,1.05265,1.0533,1.05265,1.05315,350200000.0
2009-12-10 12:40:00,1.0532,1.05325,1.0531,1.05315,115200000.0
2009-12-10 12:41:00,1.05315,1.05315,1.05215,1.0522,150700000.0
2009-12-10 12:42:00,1.05215,1.0524,1.05215,1.0524,75700000.0
2009-12-10 12:43:00,1.0524,1.0524,1.0517,1.0517,207800000.0
2009-12-10 12:44:00,1.0517,1.0517,1.05145,1.05145,159400000.0
2009-12-10 12:45:00,1.05145,1.0515,1.0514,1.0514,104400000.0
2009-12-10 12:46:00,1.0514,1.0518,1.05135,1.0517,287900000.0
2009-12-10 12:47:00,1.05175,1.0519,1.05125,1.05125,234400000.0
2009-12-10 12:48:00,1.0513,1.0517,1.0513,1.05165,186200000.0
2009-12-10 12:49:00,1.05165,1.05165,1.05155,1.05165,105300000.0
2009-12-10 12:50:00,1.05165,1.05165,1.05135,1.05145,144100000.0
2009-12-10 12:51:00,1.05145,1.0521,1.05145,1.05155,96900000.0
2009-12-10 12:52:00,1.0516,1.0516,1.0513,1.0513,334100000.0
2009-12-10 12:53:00,1.0513,1.0515,1.0513,1.05145,145300000.0
2009-12-10 12:54:00,1.05145,1.05145,1.05115,1.05125,121700000.0
2009-12-10 12:55:00,1.05125,1.05135,1.0512,1.05125,196200000.0
2009-12-10 12:56:00,1.05125,1.05125,1.05095,1.0511,160300000.0
2009-12-10 12:57:00,1.05115,1.05125,1.0511,1.05115,174300000.0
2009-12-10 12:58:00,1.05115,1.0514,1.05115,1.0514,136400000.0
2009-12-10 12:59:00,1.0514,1.0514,1.05125,1.05125,86300000.0
2009-12-10 13:00:00,1.05125,1.05155,1.0512,1.05125,192899999.0
2009-12-10 13:01:00,1.05125,1.0514,1.05115,1.05135,121300000.0
2009-12-10 13:02:00,1.05135,1.05185,1.05135,1.05145,296600000.0
2009-12-10 13:03:00,1.05145,1.0516,1.0511,1.05115,248200000.0
2009-12-10 13:04:00,1.05115,1.0515,1.05115,1.0515,202800000.0
2009-12-10 13:05:00,1.0515,1.0516,1.05135,1.05135,245100000.0
2009-12-10 13:06:00,1.0514,1.05155,1.0512,1.0513,184800000.0
2009-12-10 13:07:00,1.0513,1.05135,1.0512,1.05135,103200000.0
2009-12-10 13:08:00,1.05135,1.0516,1.0513,1.05135,115400000.0
2009-12-10 13:09:00,1.0514,1.0514,1.0513,1.05135,36800000.0
2009-12-10 13:10:00,1.05135,1.05135,1.05125,1.0513,60000000.0
2009-12-10 13:11:00,1.0513,1.05155,1.05115,1.05155,108200000.0
2009-12-10 13:12:00,1.05155,1.0517,1.05135,1.0517,101600000.0
2009-12-10 13:13:00,1.0517,1.0517,1.0513,1.05145,102400000.0
2009-12-10 13:14:00,1.05135,1.05175,1.05135,1.05155,64600000.0
2009-12-10 13:15:00,1.0515,1.0515,1.0511,1.0511,70800000.0
2009-12-10 13:16:00,1.0511,1.05125,1.051,1.0512,80100000.0
2009-12-10 13:17:00,1.0512,1.0514,1.0512,1.0512,123100000.0
2009-12-10 13:18:00,1.0512,1.0512,1.05105,1.05115,62900000.0
2009-12-10 13:19:00,1.05115,1.05135,1.05115,1.0513,61400000.0
2009-12-10 13:20:00,1.05125,1.0514,1.0512,1.0513,41200000.0
2009-12-10 13:21:00,1.0512,1.0513,1.0511,1.0511,76000000.0
2009-12-10 13:22:00,1.0511,1.0511,1.051,1.05105,82100000.0
2009-12-10 13:23:00,1.0511,1.0514,1.05105,1.0511,109200000.0
2009-12-10 13:24:00,1.0511,1.0511,1.05065,1.05095,150100000.0
2009-12-10 13:25:00,1.05095,1.051,1.0507,1.0508,125400000.0
2009-12-10 13:26:00,1.0508,1.05105,1.05075,1.05075,194600000.0
2009-12-10 13:27:00,1.0508,1.0509,1.05065,1.05075,106200000.0
2009-12-10 13:28:00,1.05075,1.051,1.05075,1.0509,29000000.0
2009-12-10 13:29:00,1.05095,1.051,1.0508,1.051,28000000.0
2009-12-10 13:30:00,1.051,1.051,1.05065,1.0507,125100000.0
2009-12-10 13:31:00,1.05075,1.05075,1.0507,1.0507,120500000.0
2009-12-10 13:32:00,1.0507,1.0507,1.0507,1.0507,32000000.0
2009-12-10 13:33:00,1.0507,1.0507,1.05055,1.0506,86400000.0
2009-12-10 13:34:00,1.0506,1.0507,1.05055,1.0507,164900000.0
2009-12-10 13:35:00,1.0507,1.05075,1.0506,1.05065,65400000.0
2009-12-10 13:36:00,1.05065,1.0507,1.0503,1.0503,144400000.0
2009-12-10 13:37:00,1.0503,1.05035,1.05015,1.05015,249100000.0
2009-12-10 13:38:00,1.05015,1.05035,1.05015,1.0502,296100000.0
2009-12-10 13:39:00,1.05025,1.05045,1.05025,1.0503,125800000.0
2009-12-10 13:40:00,1.0503,1.0503,1.05,1.05005,74000000.0
2009-12-10 13:41:00,1.05005,1.05005,1.04995,1.05005,153800000.0
2009-12-10 13:42:00,1.05005,1.05005,1.0499,1.04995,230400000.0
2009-12-10 13:43:00,1.04995,1.05015,1.04995,1.0501,56800000.0
2009-12-10 13:44:00,1.0501,1.05015,1.05,1.05,48900000.0
2009-12-10 13:45:00,1.05,1.05005,1.0498,1.04995,138300000.0
2009-12-10 13:46:00,1.04995,1.04995,1.04985,1.04985,89700000.0
2009-12-10 13:47:00,1.0499,1.05025,1.0499,1.0502,67500000.0
2009-12-10 13:48:00,1.05025,1.0509,1.05015,1.0508,352200000.0
2009-12-10 13:49:00,1.0507,1.05105,1.05045,1.0506,108100000.0
2009-12-10 13:50:00,1.0506,1.05065,1.0504,1.05045,173200000.0
2009-12-10 13:51:00,1.05045,1.0506,1.05025,1.0503,333300000.0
2009-12-10 13:52:00,1.05025,1.05035,1.05025,1.05035,6700000.0
2009-12-10 13:53:00,1.05035,1.05065,1.0503,1.0505,109500000.0
2009-12-10 13:54:00,1.0505,1.05085,1.05045,1.05075,181200000.0
2009-12-10 13:55:00,1.05075,1.0508,1.05065,1.0507,121800000.0
2009-12-10 13:56:00,1.0507,1.05075,1.0507,1.05075,98000000.0
2009-12-10 13:57:00,1.05075,1.0508,1.05045,1.0505,114800000.0
2009-12-10 13:58:00,1.0505,1.05055,1.0505,1.05055,140700000.0
2009-12-10 13:59:00,1.05065,1.0507,1.0505,1.05055,72100000.0
2009-12-10 14:00:00,1.0505,1.0505,1.0503,1.05045,383800000.0
2009-12-10 14:01:00,1.05045,1.05075,1.05045,1.0505,188800000.0
2009-12-10 14:02:00,1.0505,1.0507,1.0504,1.0504,179900000.0
2009-12-10 14:03:00,1.05045,1.0507,1.05045,1.0507,75400000.0
2009-12-10 14:04:00,1.0507,1.0507,1.05065,1.05065,80100000.0
2009-12-10 14:05:00,1.05065,1.05065,1.05035,1.0506,169500000.0
2009-12-10 14:06:00,1.0507,1.0508,1.05065,1.0508,148200000.0
2009-12-10 14:07:00,1.0508,1.0508,1.05075,1.05075,40000000.0
2009-12-10 14:08:00,1.05075,1.05135,1.05075,1.05135,85000000.0
2009-12-10 14:09:00,1.05135,1.05135,1.0508,1.05085,59200000.0
2009-12-10 14:10:00,1.05085,1.0509,1.0507,1.05075,53900000.0
2009-12-10 14:11:00,1.05075,1.05095,1.0507,1.0508,50500000.0
2009-12-10 14:12:00,1.05075,1.0514,1.05065,1.05125,199800000.0
2009-12-10 14:13:00,1.05125,1.0514,1.0511,1.05125,181300001.0
2009-12-10 14:14:00,1.05125,1.05135,1.0512,1.0512,159100000.0
2009-12-10 14:15:00,1.0512,1.05125,1.0506,1.05065,146500000.0
2009-12-10 14:16:00,1.05065,1.051,1.0506,1.05095,184900000.0
2009-12-10 14:17:00,1.05095,1.05095,1.05065,1.05075,134300000.0
2009-12-10 14:18:00,1.05075,1.05075,1.05035,1.05035,76100000.0
2009-12-10 14:19:00,1.05035,1.0505,1.05035,1.0505,65300000.0
2009-12-10 14:20:00,1.0505,1.05065,1.0504,1.0505,114200000.0
2009-12-10 14:21:00,1.05055,1.05095,1.0505,1.05095,84300000.0
2009-12-10 14:22:00,1.0509,1.05105,1.0506,1.0506,138300000.0
2009-12-10 14:23:00,1.05065,1.0507,1.05035,1.05065,276800001.0
2009-12-10 14:24:00,1.05065,1.05065,1.05035,1.0504,127800000.0
2009-12-10 14:25:00,1.0504,1.0505,1.0503,1.05045,206400000.0
2009-12-10 14:26:00,1.05045,1.0507,1.05025,1.0503,169400000.0
2009-12-10 14:27:00,1.0503,1.0504,1.0503,1.0504,19100000.0
2009-12-10 14:28:00,1.05035,1.05055,1.05035,1.0505,99700000.0
2009-12-10 14:29:00,1.05045,1.05045,1.05025,1.05025,212800000.0
2009-12-10 14:30:00,1.05025,1.05025,1.05005,1.05015,125800000.0
2009-12-10 14:31:00,1.05015,1.05015,1.0499,1.04995,194400000.0
2009-12-10 14:32:00,1.04995,1.0501,1.0499,1.04995,155800000.0
2009-12-10 14:33:00,1.04995,1.0503,1.04995,1.05025,263500000.0
2009-12-10 14:34:00,1.05025,1.0503,1.05025,1.0503,11200000.0
2009-12-10 14:35:00,1.0503,1.0504,1.05025,1.0504,20800000.0
2009-12-10 14:36:00,1.0504,1.05055,1.05035,1.0505,119800000.0
2009-12-10 14:37:00,1.0504,1.05055,1.0504,1.05045,148300000.0
2009-12-10 14:38:00,1.05045,1.05045,1.05025,1.05035,90600000.0
2009-12-10 14:39:00,1.05035,1.05035,1.05025,1.0503,24000000.0
2009-12-10 14:40:00,1.0503,1.05035,1.0499,1.05025,203000001.0
2009-12-10 14:41:00,1.05025,1.05035,1.05015,1.0502,152100000.0
2009-12-10 14:42:00,1.0502,1.0502,1.05015,1.05015,83900000.0
2009-12-10 14:43:00,1.05015,1.05025,1.05015,1.0502,40000000.0
2009-12-10 14:44:00,1.0502,1.0502,1.0502,1.0502,78400000.0
2009-12-10 14:45:00,1.0502,1.0502,1.04985,1.04995,152600000.0
2009-12-10 14:46:00,1.04995,1.04995,1.04975,1.04985,163000000.0
2009-12-10 14:47:00,1.04985,1.04995,1.04985,1.0499,61300000.0
2009-12-10 14:48:00,1.04985,1.04985,1.04985,1.04985,24500000.0
2009-12-10 14:49:00,1.04985,1.05,1.0498,1.04995,105500000.0
2009-12-10 14:50:00,1.04985,1.04995,1.04985,1.04985,129200000.0
2009-12-10 14:51:00,1.04985,1.04985,1.04985,1.04985,17600000.0
2009-12-10 14:52:00,1.04985,1.05,1.0498,1.05,150000000.0
2009-12-10 14:53:00,1.05,1.05,1.0499,1.0499,128700000.0
2009-12-10 14:54:00,1.04995,1.05015,1.04995,1.05015,15100000.0
2009-12-10 14:55:00,1.0502,1.0502,1.05005,1.05015,99300000.0
2009-12-10 14:56:00,1.05015,1.05035,1.05015,1.05035,36800000.0
2009-12-10 14:57:00,1.05035,1.05035,1.0501,1.0501,66500000.0
2009-12-10 14:58:00,1.0501,1.0502,1.0501,1.0502,30600000.0
2009-12-10 14:59:00,1.0502,1.0503,1.0502,1.05025,53200000.0
2009-12-10 15:00:00,1.05025,1.0505,1.05025,1.0504,145800000.0
2009-12-10 15:01:00,1.05035,1.0504,1.0501,1.0501,42800000.0
2009-12-10 15:02:00,1.0501,1.0501,1.0498,1.04995,70500000.0
2009-12-10 15:03:00,1.04995,1.05015,1.04995,1.0501,121000000.0
2009-12-10 15:04:00,1.0501,1.05015,1.05,1.05005,95900000.0
2009-12-10 15:05:00,1.05005,1.05005,1.05,1.05005,38400000.0
2009-12-10 15:06:00,1.05,1.05015,1.05,1.05015,88000000.0
2009-12-10 15:07:00,1.0501,1.0502,1.0501,1.0502,65200000.0
2009-12-10 15:08:00,1.05025,1.05025,1.05015,1.05025,43300000.0
2009-12-10 15:09:00,1.05025,1.0504,1.0502,1.05025,94700000.0
2009-12-10 15:10:00,1.05025,1.05025,1.05,1.0501,89900000.0
2009-12-10 15:11:00,1.05005,1.05005,1.05,1.05,35200000.0
2009-12-10 15:12:00,1.05,1.05,1.0498,1.0499,79100000.0
2009-12-10 15:13:00,1.0499,1.05005,1.04985,1.05005,144500000.0
2009-12-10 15:14:00,1.05005,1.0505,1.05005,1.05045,175900000.0
2009-12-10 15:15:00,1.05045,1.05045,1.05025,1.05025,104600000.0
2009-12-10 15:16:00,1.05025,1.05045,1.05025,1.05025,57200000.0
2009-12-10 15:17:00,1.0502,1.0502,1.05005,1.0501,75200000.0
2009-12-10 15:18:00,1.0501,1.05015,1.05005,1.0501,67000000.0
2009-12-10 15:19:00,1.0501,1.0503,1.0501,1.05025,120500000.0
2009-12-10 15:20:00,1.0503,1.05055,1.0503,1.05055,148300000.0
2009-12-10 15:21:00,1.05055,1.05065,1.0502,1.05035,141000000.0
2009-12-10 15:22:00,1.05035,1.05045,1.05,1.05005,177500000.0
2009-12-10 15:23:00,1.05005,1.05035,1.05005,1.05025,106800000.0
2009-12-10 15:24:00,1.0502,1.0502,1.04985,1.04985,163500000.0
2009-12-10 15:25:00,1.04985,1.0501,1.04975,1.04995,208000000.0
2009-12-10 15:26:00,1.0499,1.04995,1.04985,1.04985,76500000.0
2009-12-10 15:27:00,1.04985,1.05,1.04985,1.04985,237800000.0
2009-12-10 15:28:00,1.04985,1.05,1.0498,1.05,90600000.0
2009-12-10 15:29:00,1.05,1.0502,1.0498,1.0502,90400000.0
2009-12-10 15:30:00,1.05035,1.0504,1.04905,1.0491,348200000.0
2009-12-10 15:31:00,1.04915,1.0492,1.0488,1.0488,294200000.0
2009-12-10 15:32:00,1.0488,1.0493,1.0487,1.0489,246900000.0
2009-12-10 15:33:00,1.0488,1.0488,1.048,1.0482,607100000.0
2009-12-10 15:34:00,1.04815,1.04825,1.0478,1.0479,415900000.0
2009-12-10 15:35:00,1.0479,1.0483,1.0479,1.0481,270900000.0
2009-12-10 15:36:00,1.0481,1.0489,1.0481,1.04875,214200000.0
2009-12-10 15:37:00,1.04875,1.0491,1.0485,1.0485,266300000.0
2009-12-10 15:38:00,1.0485,1.04895,1.04835,1.04895,157300000.0
2009-12-10 15:39:00,1.04895,1.04935,1.04865,1.0493,241900000.0
2009-12-10 15:40:00,1.0493,1.04935,1.04895,1.04895,251800000.0
2009-12-10 15:41:00,1.04895,1.049,1.04865,1.04885,160200000.0
2009-12-10 15:42:00,1.04885,1.04885,1.04825,1.04865,236600000.0
2009-12-10 15:43:00,1.04865,1.04885,1.0483,1.0485,110400000.0
2009-12-10 15:44:00,1.0485,1.0487,1.0485,1.04865,124800000.0
2009-12-10 15:45:00,1.0486,1.04905,1.04855,1.049,146400000.0
2009-12-10 15:46:00,1.04895,1.04915,1.04835,1.04915,196500000.0
2009-12-10 15:47:00,1.0491,1.04915,1.0489,1.0491,110800000.0
2009-12-10 15:48:00,1.0491,1.0493,1.0491,1.04925,89600001.0
2009-12-10 15:49:00,1.04925,1.04925,1.04855,1.04865,315400000.0
2009-12-10 15:50:00,1.04865,1.0489,1.0486,1.04885,181300000.0
2009-12-10 15:51:00,1.04895,1.0491,1.0486,1.04905,409200000.0
2009-12-10 15:52:00,1.04905,1.0493,1.04895,1.0493,285500000.0
2009-12-10 15:53:00,1.0493,1.04935,1.0491,1.04925,401199999.0
2009-12-10 15:54:00,1.04925,1.0494,1.04925,1.04925,163700000.0
2009-12-10 15:55:00,1.0493,1.0493,1.04895,1.04915,130600000.0
2009-12-10 15:56:00,1.04915,1.0492,1.049,1.04905,148500000.0
2009-12-10 15:57:00,1.04905,1.04905,1.0486,1.0486,181100000.0
2009-12-10 15:58:00,1.04855,1.04905,1.04855,1.049,143700000.0
2009-12-10 15:59:00,1.04895,1.04895,1.0485,1.04865,182200000.0
2009-12-10 16:00:00,1.04865,1.04865,1.0484,1.0486,262000002.0
2009-12-10 16:01:00,1.04865,1.0488,1.04865,1.04865,119800000.0
2009-12-10 16:02:00,1.04865,1.04905,1.04845,1.04905,172000000.0
2009-12-10 16:03:00,1.04905,1.04915,1.0488,1.0489,151900000.0
2009-12-10 16:04:00,1.04885,1.0489,1.04835,1.04845,215100000.0
2009-12-10 16:05:00,1.04845,1.04865,1.0482,1.04825,239300000.0
2009-12-10 16:06:00,1.04825,1.0487,1.0482,1.0487,254300000.0
2009-12-10 16:07:00,1.0487,1.04875,1.0483,1.04835,178300000.0
2009-12-10 16:08:00,1.04835,1.04855,1.04835,1.04855,132000000.0
2009-12-10 16:09:00,1.04855,1.04875,1.04825,1.0485,187200000.0
2009-12-10 16:10:00,1.0485,1.04885,1.0485,1.0488,192000000.0
2009-12-10 16:11:00,1.0488,1.0488,1.0485,1.0486,237900000.0
2009-12-10 16:12:00,1.04865,1.0493,1.0486,1.04905,288700000.0
2009-12-10 16:13:00,1.049,1.04905,1.0489,1.04895,121800000.0
2009-12-10 16:14:00,1.04895,1.0491,1.0485,1.04865,266700000.0
2009-12-10 16:15:00,1.04875,1.0488,1.0486,1.0488,163600000.0
2009-12-10 16:16:00,1.0488,1.049,1.0486,1.0489,203400000.0
2009-12-10 16:17:00,1.04885,1.0492,1.04885,1.0491,121400000.0
2009-12-10 16:18:00,1.04905,1.04905,1.0488,1.04885,117400000.0
2009-12-10 16:19:00,1.04885,1.0489,1.0488,1.04885,104300000.0
2009-12-10 16:20:00,1.04885,1.04905,1.04885,1.049,103700000.0
2009-12-10 16:21:00,1.04905,1.0492,1.04895,1.04895,142000000.0
2009-12-10 16:22:00,1.0489,1.04915,1.0489,1.0491,206600000.0
2009-12-10 16:23:00,1.0491,1.0494,1.04905,1.0494,189300000.0
2009-12-10 16:24:00,1.0494,1.0495,1.04935,1.0494,90500000.0
2009-12-10 16:25:00,1.04935,1.0495,1.04935,1.0495,90800000.0
2009-12-10 16:26:00,1.04945,1.0495,1.04905,1.0491,145300000.0
2009-12-10 16:27:00,1.04915,1.04925,1.0489,1.04905,185900000.0
2009-12-10 16:28:00,1.04905,1.04905,1.049,1.049,61200000.0
2009-12-10 16:29:00,1.049,1.04945,1.0489,1.04945,219500000.0
2009-12-10 16:30:00,1.0495,1.04955,1.04895,1.04925,282400000.0
2009-12-10 16:31:00,1.04925,1.04945,1.0491,1.0491,466900000.0
2009-12-10 16:32:00,1.04915,1.04925,1.04905,1.04925,274099999.0
2009-12-10 16:33:00,1.04925,1.04945,1.049,1.04905,381539999.0
2009-12-10 16:34:00,1.04905,1.0492,1.04885,1.04905,302400001.0
2009-12-10 16:35:00,1.0491,1.0496,1.0488,1.0489,508799999.0
2009-12-10 16:36:00,1.04895,1.04895,1.04845,1.04865,296100000.0
2009-12-10 16:37:00,1.04875,1.04925,1.04865,1.04885,536899998.0
2009-12-10 16:38:00,1.0491,1.0491,1.0484,1.0491,384599999.0
2009-12-10 16:39:00,1.0491,1.0493,1.04885,1.0489,544100000.0
2009-12-10 16:40:00,1.0489,1.0489,1.0485,1.0488,432200000.0
2009-12-10 16:41:00,1.0488,1.0492,1.0487,1.0491,440100000.0
2009-12-10 16:42:00,1.0491,1.04935,1.049,1.04935,399700000.0
2009-12-10 16:43:00,1.04935,1.0497,1.0493,1.0496,467400000.0
2009-12-10 16:44:00,1.04955,1.0498,1.04945,1.0497,112700000.0
2009-12-10 16:45:00,1.04965,1.04975,1.0493,1.0497,543100000.0
2009-12-10 16:46:00,1.0497,1.04975,1.04935,1.04955,398600001.0
2009-12-10 16:47:00,1.04955,1.04955,1.04925,1.0493,391100000.0
2009-12-10 16:48:00,1.0493,1.04945,1.04905,1.0494,541000001.0
2009-12-10 16:49:00,1.04935,1.04975,1.04935,1.04975,341000000.0
2009-12-10 16:50:00,1.04975,1.05,1.04965,1.04975,227900000.0
2009-12-10 16:51:00,1.04975,1.05,1.0497,1.04985,251400000.0
2009-12-10 16:52:00,1.04985,1.04995,1.04955,1.0496,272600000.0
2009-12-10 16:53:00,1.0496,1.04995,1.0496,1.0499,187900000.0
2009-12-10 16:54:00,1.04995,1.0501,1.0499,1.0501,189700000.0
2009-12-10 16:55:00,1.0501,1.0502,1.04985,1.04995,255300000.0
2009-12-10 16:56:00,1.04995,1.0502,1.0499,1.05005,105000000.0
2009-12-10 16:57:00,1.05005,1.0505,1.05005,1.0502,255400000.0
2009-12-10 16:58:00,1.0502,1.05035,1.0501,1.0502,179500000.0
2009-12-10 16:59:00,1.0502,1.0507,1.05015,1.0506,102600000.0
2009-12-10 17:00:00,1.05065,1.0507,1.05035,1.05065,148000000.0
2009-12-10 17:01:00,1.05065,1.0513,1.0506,1.05125,148400000.0
2009-12-10 17:02:00,1.05125,1.05125,1.05105,1.05125,233400000.0
2009-12-10 17:03:00,1.05125,1.0519,1.05115,1.05125,270500000.0
2009-12-10 17:04:00,1.0513,1.05145,1.0509,1.0512,259600000.0
2009-12-10 17:05:00,1.0512,1.05155,1.0511,1.0513,474300001.0
2009-12-10 17:06:00,1.0513,1.0514,1.0513,1.05135,198500000.0
2009-12-10 17:07:00,1.05135,1.0514,1.051,1.051,388700000.0
2009-12-10 17:08:00,1.05105,1.05115,1.05085,1.05085,101300000.0
2009-12-10 17:09:00,1.0508,1.05105,1.05065,1.051,156700000.0
2009-12-10 17:10:00,1.051,1.0512,1.05075,1.05115,154400000.0
2009-12-10 17:11:00,1.0511,1.0516,1.0511,1.05145,294600000.0
2009-12-10 17:12:00,1.05145,1.0525,1.05145,1.05245,369400001.0
2009-12-10 17:13:00,1.05255,1.0526,1.05195,1.05225,500400000.0
2009-12-10 17:14:00,1.05225,1.05285,1.0522,1.05285,386200001.0
2009-12-10 17:15:00,1.0528,1.05285,1.05215,1.05245,443500000.0
2009-12-10 17:16:00,1.0524,1.05245,1.0521,1.05225,278300000.0
2009-12-10 17:17:00,1.05225,1.05295,1.05215,1.0526,375800000.0
2009-12-10 17:18:00,1.0526,1.0537,1.0524,1.0537,457499997.0
2009-12-10 17:19:00,1.05375,1.0541,1.05345,1.0535,518900000.0
2009-12-10 17:20:00,1.0535,1.0539,1.0535,1.0536,263600000.0
2009-12-10 17:21:00,1.0536,1.05385,1.0535,1.05355,245500000.0
2009-12-10 17:22:00,1.05355,1.0536,1.05345,1.05345,147100000.0
2009-12-10 17:23:00,1.05345,1.05345,1.05305,1.0531,179500000.0
2009-12-10 17:24:00,1.053,1.05305,1.05265,1.05275,423400000.0
2009-12-10 17:25:00,1.05275,1.0532,1.05275,1.05295,259000000.0
2009-12-10 17:26:00,1.05295,1.05305,1.05265,1.05285,222499999.0
2009-12-10 17:27:00,1.05285,1.05295,1.05225,1.05225,447400000.0
2009-12-10 17:28:00,1.05225,1.05255,1.05215,1.05215,343099999.0
2009-12-10 17:29:00,1.05215,1.05215,1.052,1.05205,485900003.0
2009-12-10 17:30:00,1.05205,1.05205,1.05135,1.05185,610300000.0
2009-12-10 17:31:00,1.05185,1.0519,1.0513,1.0514,658100000.0
2009-12-10 17:32:00,1.0514,1.0514,1.051,1.05105,601999999.0
2009-12-10 17:33:00,1.05105,1.0517,1.051,1.05165,578500000.0
2009-12-10 17:34:00,1.05165,1.0517,1.0516,1.0516,303700000.0
2009-12-10 17:35:00,1.05155,1.05185,1.05125,1.05185,347200000.0
2009-12-10 17:36:00,1.0518,1.05215,1.0517,1.0521,122400000.0
2009-12-10 17:37:00,1.0521,1.05265,1.05205,1.0526,150100000.0
2009-12-10 17:38:00,1.05265,1.0527,1.05225,1.0524,186800000.0
2009-12-10 17:39:00,1.05245,1.05265,1.0523,1.05245,137600000.0
2009-12-10 17:40:00,1.05245,1.053,1.05235,1.05255,355200000.0
2009-12-10 17:41:00,1.0525,1.05255,1.0521,1.0522,175600000.0
2009-12-10 17:42:00,1.0522,1.05275,1.0521,1.0526,335100000.0
2009-12-10 17:43:00,1.05265,1.05265,1.0524,1.05255,233600000.0
2009-12-10 17:44:00,1.05255,1.05325,1.05255,1.05285,186500000.0
2009-12-10 17:45:00,1.05285,1.0532,1.0524,1.053,211200000.0
2009-12-10 17:46:00,1.053,1.0531,1.05265,1.0527,439300000.0
2009-12-10 17:47:00,1.05265,1.05315,1.0526,1.05305,225700000.0
2009-12-10 17:48:00,1.05305,1.05315,1.05275,1.05295,104400000.0
2009-12-10 17:49:00,1.05275,1.05315,1.05275,1.05305,149900000.0
2009-12-10 17:50:00,1.05305,1.0531,1.0527,1.05275,73200000.0
2009-12-10 17:51:00,1.0528,1.05315,1.0526,1.0529,235500000.0
2009-12-10 17:52:00,1.0529,1.05305,1.0528,1.0529,201000000.0
2009-12-10 17:53:00,1.0529,1.05295,1.05265,1.05265,174800000.0
2009-12-10 17:54:00,1.05265,1.0529,1.0525,1.0525,189200000.0
2009-12-10 17:55:00,1.05255,1.0528,1.05195,1.0523,189700000.0
2009-12-10 17:56:00,1.0523,1.0525,1.0523,1.0524,65600000.0
2009-12-10 17:57:00,1.05235,1.0524,1.05185,1.0524,138000000.0
2009-12-10 17:58:00,1.0524,1.05265,1.05235,1.0524,143700000.0
2009-12-10 17:59:00,1.0524,1.05245,1.0518,1.0518,407600001.0
2009-12-10 18:00:00,1.0518,1.05245,1.0518,1.0521,468500000.0
2009-12-10 18:01:00,1.05215,1.0522,1.0518,1.05215,285600000.0
2009-12-10 18:02:00,1.0522,1.0524,1.0522,1.0523,154700000.0
2009-12-10 18:03:00,1.05225,1.05245,1.05195,1.05205,221100000.0
2009-12-10 18:04:00,1.05205,1.05235,1.052,1.0523,219900000.0
2009-12-10 18:05:00,1.0523,1.0525,1.05225,1.05245,113700000.0
2009-12-10 18:06:00,1.0525,1.0527,1.05245,1.0525,99000000.0
2009-12-10 18:07:00,1.05255,1.05255,1.0523,1.05245,116700000.0
2009-12-10 18:08:00,1.05245,1.05265,1.0524,1.0525,137700000.0
2009-12-10 18:09:00,1.05255,1.05265,1.05225,1.0523,129000000.0
2009-12-10 18:10:00,1.0523,1.0525,1.05225,1.0524,126900000.0
2009-12-10 18:11:00,1.0524,1.05265,1.0523,1.05265,134600000.0
2009-12-10 18:12:00,1.05265,1.05265,1.0521,1.05215,145000000.0
2009-12-10 18:13:00,1.0521,1.05225,1.0516,1.05165,257600000.0
2009-12-10 18:14:00,1.0516,1.0519,1.0515,1.0519,151600000.0
2009-12-10 18:15:00,1.05185,1.05185,1.0513,1.05165,173300000.0
2009-12-10 18:16:00,1.0514,1.0517,1.0514,1.0514,172100000.0
2009-12-10 18:17:00,1.0514,1.05155,1.0512,1.0515,182800000.0
2009-12-10 18:18:00,1.0515,1.0515,1.05115,1.0512,167000000.0
2009-12-10 18:19:00,1.0512,1.0512,1.0507,1.0511,461600000.0
2009-12-10 18:20:00,1.0511,1.05125,1.05085,1.05125,209500000.0
2009-12-10 18:21:00,1.0512,1.05125,1.0511,1.0512,111400000.0
2009-12-10 18:22:00,1.0512,1.05175,1.0512,1.05175,401600000.0
2009-12-10 18:23:00,1.05175,1.05205,1.0517,1.052,141200000.0
2009-12-10 18:24:00,1.052,1.05205,1.0518,1.0519,82200000.0
2009-12-10 18:25:00,1.05195,1.05195,1.05165,1.05185,144200000.0
2009-12-10 18:26:00,1.05185,1.0522,1.05185,1.05195,135000000.0
2009-12-10 18:27:00,1.05195,1.0522,1.0516,1.05195,259300000.0
2009-12-10 18:28:00,1.05195,1.05245,1.05175,1.0522,280700000.0
2009-12-10 18:29:00,1.05225,1.0524,1.0518,1.05195,246300000.0
2009-12-10 18:30:00,1.052,1.0527,1.052,1.0526,336799999.0
2009-12-10 18:31:00,1.0525,1.0526,1.0523,1.05235,98700000.0
2009-12-10 18:32:00,1.05235,1.05235,1.05155,1.0516,391300002.0
2009-12-10 18:33:00,1.05155,1.0516,1.0513,1.0513,190200000.0
2009-12-10 18:34:00,1.05135,1.0518,1.0513,1.0518,125200000.0
2009-12-10 18:35:00,1.0518,1.05185,1.05155,1.0518,66400000.0
2009-12-10 18:36:00,1.0518,1.0518,1.0515,1.0516,90700000.0
2009-12-10 18:37:00,1.05165,1.052,1.05165,1.05195,163500000.0
2009-12-10 18:38:00,1.05205,1.05205,1.0517,1.0517,274600000.0
2009-12-10 18:39:00,1.0517,1.05195,1.0517,1.05195,354800000.0
2009-12-10 18:40:00,1.05195,1.0521,1.05195,1.05205,265400000.0
2009-12-10 18:41:00,1.0521,1.0522,1.052,1.0522,214800000.0
2009-12-10 18:42:00,1.05225,1.05245,1.0517,1.0517,355499999.0
2009-12-10 18:43:00,1.0517,1.05215,1.0517,1.0521,278700001.0
2009-12-10 18:44:00,1.052,1.05205,1.05145,1.0518,288900000.0
2009-12-10 18:45:00,1.0518,1.05195,1.0518,1.05185,113900000.0
2009-12-10 18:46:00,1.05185,1.05215,1.05185,1.05195,125500000.0
2009-12-10 18:47:00,1.05195,1.05195,1.0515,1.0515,212400000.0
2009-12-10 18:48:00,1.05155,1.05165,1.0514,1.05145,184000000.0
2009-12-10 18:49:00,1.05145,1.05155,1.05135,1.05135,356800001.0
2009-12-10 18:50:00,1.0515,1.05185,1.05145,1.05185,293299999.0
2009-12-10 18:51:00,1.05185,1.052,1.0516,1.05195,434700002.0
2009-12-10 18:52:00,1.052,1.05245,1.0518,1.05195,317700000.0
2009-12-10 18:53:00,1.05195,1.0522,1.05195,1.05215,325900000.0
2009-12-10 18:54:00,1.05215,1.05215,1.05175,1.05205,157400000.0
2009-12-10 18:55:00,1.05215,1.05235,1.052,1.0522,151100000.0
2009-12-10 18:56:00,1.0522,1.0523,1.0522,1.0523,28400000.0
2009-12-10 18:57:00,1.05235,1.05245,1.05215,1.05225,78500000.0
2009-12-10 18:58:00,1.05235,1.05245,1.05225,1.05235,79000000.0
2009-12-10 18:59:00,1.05235,1.05235,1.05165,1.05185,241699999.0
2009-12-10 19:00:00,1.05185,1.05205,1.0515,1.05195,247900000.0
2009-12-10 19:01:00,1.05205,1.05215,1.0518,1.05215,300800000.0
2009-12-10 19:02:00,1.05225,1.0525,1.05225,1.0525,326600000.0
2009-12-10 19:03:00,1.05255,1.05295,1.05255,1.05295,127700000.0
2009-12-10 19:04:00,1.05295,1.053,1.05255,1.0529,178100000.0
2009-12-10 19:05:00,1.0529,1.05305,1.05285,1.05305,108300000.0
2009-12-10 19:06:00,1.05305,1.0533,1.05295,1.05295,370600000.0
2009-12-10 19:07:00,1.05295,1.05345,1.0529,1.053,382800000.0
2009-12-10 19:08:00,1.053,1.05365,1.0529,1.0534,423000002.0
2009-12-10 19:09:00,1.0535,1.05365,1.0534,1.0536,384400000.0
2009-12-10 19:10:00,1.0536,1.05365,1.0535,1.05355,87500000.0
2009-12-10 19:11:00,1.05355,1.05365,1.05345,1.05355,85400000.0
2009-12-10 19:12:00,1.05355,1.0539,1.0535,1.0539,122300000.0
2009-12-10 19:13:00,1.05395,1.05395,1.0535,1.0538,107100000.0
2009-12-10 19:14:00,1.05375,1.05375,1.05325,1.0536,394200000.0
2009-12-10 19:15:00,1.05365,1.05425,1.05365,1.0542,385500000.0
2009-12-10 19:16:00,1.0542,1.0542,1.05385,1.05405,209500001.0
2009-12-10 19:17:00,1.05405,1.0543,1.054,1.05415,370499999.0
2009-12-10 19:18:00,1.0541,1.0543,1.05405,1.05425,339700001.0
2009-12-10 19:19:00,1.0542,1.0542,1.0541,1.05415,146800000.0
2009-12-10 19:20:00,1.0541,1.05485,1.0541,1.0545,534199998.0
2009-12-10 19:21:00,1.05445,1.05455,1.05425,1.05445,370600000.0
2009-12-10 19:22:00,1.05445,1.05465,1.05415,1.05425,327600000.0
2009-12-10 19:23:00,1.0542,1.05455,1.0542,1.05435,193400000.0
2009-12-10 19:24:00,1.05435,1.05435,1.05395,1.054,354499999.0
2009-12-10 19:25:00,1.054,1.0542,1.05395,1.05415,431100000.0
2009-12-10 19:26:00,1.05415,1.05435,1.0541,1.05435,155700000.0
2009-12-10 19:27:00,1.05435,1.05435,1.0541,1.0543,286700000.0
2009-12-10 19:28:00,1.0543,1.05455,1.0543,1.05445,96600000.0
2009-12-10 19:29:00,1.05445,1.05445,1.05435,1.05445,66100000.0
2009-12-10 19:30:00,1.05445,1.05485,1.05445,1.05485,205900000.0
2009-12-10 19:31:00,1.05485,1.0549,1.0544,1.05445,170300000.0
2009-12-10 19:32:00,1.05445,1.0547,1.0543,1.05445,226400000.0
2009-12-10 19:33:00,1.05445,1.05445,1.054,1.054,153400000.0
2009-12-10 19:34:00,1.054,1.054,1.05365,1.05385,138400000.0
2009-12-10 19:35:00,1.05385,1.05425,1.05385,1.05405,194400000.0
2009-12-10 19:36:00,1.05405,1.05415,1.05385,1.054,148200000.0
2009-12-10 19:37:00,1.054,1.0541,1.0537,1.0537,118200000.0
2009-12-10 19:38:00,1.0537,1.0539,1.0537,1.0539,81100000.0
2009-12-10 19:39:00,1.05385,1.05405,1.05385,1.054,79100000.0
2009-12-10 19:40:00,1.054,1.05405,1.05385,1.05395,116500000.0
2009-12-10 19:41:00,1.05395,1.05395,1.05375,1.05375,75100000.0
2009-12-10 19:42:00,1.05375,1.05375,1.05355,1.05365,470900001.0
2009-12-10 19:43:00,1.0537,1.0541,1.0537,1.05405,319000000.0
2009-12-10 19:44:00,1.05405,1.0542,1.054,1.0542,341600002.0
2009-12-10 19:45:00,1.0542,1.0543,1.05405,1.0541,334400003.0
2009-12-10 19:46:00,1.05405,1.05405,1.0539,1.05395,177400001.0
2009-12-10 19:47:00,1.0539,1.0539,1.05355,1.05355,231200000.0
2009-12-10 19:48:00,1.05355,1.0536,1.0535,1.05355,131500000.0
2009-12-10 19:49:00,1.05355,1.05355,1.05325,1.0533,303400000.0
2009-12-10 19:50:00,1.0533,1.0533,1.0532,1.0532,182000000.0
2009-12-10 19:51:00,1.05325,1.0535,1.05325,1.05335,55700000.0
2009-12-10 19:52:00,1.0534,1.0535,1.05335,1.0534,50400000.0
2009-12-10 19:53:00,1.0534,1.05355,1.05335,1.0535,134100000.0
2009-12-10 19:54:00,1.0535,1.05365,1.05335,1.0535,86000000.0
2009-12-10 19:55:00,1.05345,1.05365,1.05345,1.0536,48300000.0
2009-12-10 19:56:00,1.05355,1.05375,1.05345,1.05375,57600000.0
2009-12-10 19:57:00,1.05375,1.0538,1.0537,1.0537,60600000.0
2009-12-10 19:58:00,1.0537,1.0537,1.0536,1.0536,30900000.0
2009-12-10 19:59:00,1.05355,1.0536,1.0535,1.05355,30200000.0
2009-12-10 20:00:00,1.05355,1.05355,1.0535,1.05355,32000000.0
2009-12-10 20:01:00,1.05355,1.0542,1.05345,1.05415,114500000.0
2009-12-10 20:02:00,1.05415,1.05435,1.05385,1.05435,310200001.0
2009-12-10 20:03:00,1.05435,1.0547,1.05435,1.0545,173000000.0
2009-12-10 20:04:00,1.05445,1.05445,1.0542,1.05425,280500000.0
2009-12-10 20:05:00,1.05425,1.05435,1.05405,1.05435,234600000.0
2009-12-10 20:06:00,1.0544,1.05445,1.0534,1.05345,512700003.0
2009-12-10 20:07:00,1.0535,1.0536,1.05315,1.05315,420300000.0
2009-12-10 20:08:00,1.05315,1.05365,1.0531,1.0534,375800000.0
2009-12-10 20:09:00,1.0534,1.05355,1.0533,1.0534,120300000.0
2009-12-10 20:10:00,1.05355,1.05365,1.05325,1.0536,161600000.0
2009-12-10 20:11:00,1.0536,1.05365,1.05355,1.05355,86600000.0
2009-12-10 20:12:00,1.05355,1.05395,1.05345,1.05395,76400000.0
2009-12-10 20:13:00,1.05395,1.05435,1.05395,1.0542,165200000.0
2009-12-10 20:14:00,1.0542,1.05425,1.0538,1.054,76400000.0
2009-12-10 20:15:00,1.054,1.054,1.0538,1.0539,90800000.0
2009-12-10 20:16:00,1.0539,1.05395,1.0538,1.05385,65100000.0
2009-12-10 20:17:00,1.05385,1.0541,1.05385,1.0541,149200000.0
2009-12-10 20:18:00,1.05395,1.05425,1.0536,1.05425,100400000.0
2009-12-10 20:19:00,1.0542,1.0542,1.05395,1.054,201000000.0
2009-12-10 20:20:00,1.05405,1.0541,1.05395,1.0541,103300000.0
2009-12-10 20:21:00,1.0541,1.05415,1.0538,1.05415,144000000.0
2009-12-10 20:22:00,1.05415,1.0542,1.0539,1.0539,53400000.0
2009-12-10 20:23:00,1.0539,1.0539,1.0536,1.0537,115000000.0
2009-12-10 20:24:00,1.0537,1.0537,1.0534,1.05355,59800000.0
2009-12-10 20:25:00,1.05345,1.0535,1.05325,1.0535,130600000.0
2009-12-10 20:26:00,1.0535,1.05355,1.05345,1.0535,54400000.0
2009-12-10 20:27:00,1.0535,1.0536,1.0534,1.05355,53700000.0
2009-12-10 20:28:00,1.05355,1.0537,1.05355,1.05365,40800000.0
2009-12-10 20:29:00,1.05365,1.05365,1.0534,1.05345,85600000.0
2009-12-10 20:30:00,1.05345,1.05365,1.05335,1.0534,280000001.0
2009-12-10 20:31:00,1.0534,1.05345,1.05335,1.0534,63300000.0
2009-12-10 20:32:00,1.0534,1.0537,1.0534,1.0537,111000000.0
2009-12-10 20:33:00,1.0537,1.05375,1.0537,1.0537,31100000.0
2009-12-10 20:34:00,1.0537,1.05385,1.0535,1.0536,58100000.0
2009-12-10 20:35:00,1.0536,1.05375,1.0536,1.05365,198200000.0
2009-12-10 20:36:00,1.05365,1.0537,1.05365,1.0537,76600000.0
2009-12-10 20:37:00,1.05375,1.05375,1.05355,1.05365,210800000.0
2009-12-10 20:38:00,1.05365,1.05365,1.0533,1.0533,217800000.0
2009-12-10 20:39:00,1.0533,1.0533,1.05275,1.05275,404200000.0
2009-12-10 20:40:00,1.05275,1.05285,1.05265,1.05265,411699999.0
2009-12-10 20:41:00,1.05265,1.05285,1.05265,1.05285,364500000.0
2009-12-10 20:42:00,1.05285,1.05285,1.0527,1.0528,267500001.0
2009-12-10 20:43:00,1.05275,1.0531,1.05275,1.05305,64900000.0
2009-12-10 20:44:00,1.05305,1.0531,1.0528,1.05285,171099999.0
2009-12-10 20:45:00,1.05285,1.0532,1.05285,1.0532,135400000.0
2009-12-10 20:46:00,1.0532,1.0532,1.0528,1.05285,176900000.0
2009-12-10 20:47:00,1.05285,1.05295,1.0528,1.05295,96800000.0
2009-12-10 20:48:00,1.053,1.0531,1.05285,1.05285,131000000.0
2009-12-10 20:49:00,1.05285,1.05285,1.0527,1.0527,88800000.0
2009-12-10 20:50:00,1.0527,1.0528,1.0527,1.0527,152400000.0
2009-12-10 20:51:00,1.05275,1.05305,1.05265,1.05305,144600000.0
2009-12-10 20:52:00,1.05305,1.05305,1.05295,1.053,187000001.0
2009-12-10 20:53:00,1.053,1.0531,1.05285,1.05285,316900001.0
2009-12-10 20:54:00,1.05285,1.05295,1.05275,1.05275,261599999.0
2009-12-10 20:55:00,1.05275,1.05285,1.05275,1.05275,118000000.0
2009-12-10 20:56:00,1.05275,1.05275,1.05265,1.05265,68400000.0
2009-12-10 20:57:00,1.05265,1.05265,1.0522,1.0522,166700001.0
2009-12-10 20:58:00,1.0522,1.05225,1.0515,1.05155,347399999.0
2009-12-10 20:59:00,1.0516,1.0516,1.0513,1.05155,298600000.0
2009-12-10 21:00:00,1.05155,1.05165,1.05155,1.05155,162700000.0
2009-12-10 21:01:00,1.05155,1.05165,1.05155,1.0516,100400000.0
2009-12-10 21:02:00,1.0516,1.05165,1.05155,1.05165,19300000.0
2009-12-10 21:03:00,1.05165,1.05175,1.0515,1.0515,76400000.0
2009-12-10 21:04:00,1.0515,1.05155,1.0514,1.05145,297200000.0
2009-12-10 21:05:00,1.05145,1.05165,1.05105,1.05105,209200000.0
2009-12-10 21:06:00,1.05105,1.05125,1.05105,1.05125,163200000.0
2009-12-10 21:07:00,1.0513,1.0513,1.05105,1.05105,177199999.0
2009-12-10 21:08:00,1.05115,1.0512,1.05075,1.05085,215500000.0
2009-12-10 21:09:00,1.05085,1.0511,1.0508,1.0511,122100000.0
2009-12-10 21:10:00,1.05105,1.05125,1.0509,1.0512,148300000.0
2009-12-10 21:11:00,1.05125,1.05125,1.05095,1.05095,114400001.0
2009-12-10 21:12:00,1.05095,1.0512,1.05095,1.0511,109800000.0
2009-12-10 21:13:00,1.05115,1.05115,1.05105,1.05105,21400000.0
2009-12-10 21:14:00,1.051,1.05105,1.05085,1.05095,57600000.0
2009-12-10 21:15:00,1.05095,1.05095,1.05095,1.05095,28000000.0
2009-12-10 21:16:00,1.05095,1.0511,1.0508,1.0511,105400000.0
2009-12-10 21:17:00,1.05115,1.05115,1.0507,1.0508,143900000.0
2009-12-10 21:18:00,1.05085,1.05095,1.0506,1.0506,90000000.0
2009-12-10 21:19:00,1.0506,1.0507,1.0505,1.05055,136600000.0
2009-12-10 21:20:00,1.05055,1.0506,1.05035,1.05045,226100000.0
2009-12-10 21:21:00,1.0505,1.05055,1.0504,1.05045,125200000.0
2009-12-10 21:22:00,1.05045,1.0508,1.05045,1.0508,152800001.0
2009-12-10 21:23:00,1.05075,1.0508,1.0507,1.0507,30000000.0
2009-12-10 21:24:00,1.0507,1.05075,1.05065,1.05065,97100000.0
2009-12-10 21:25:00,1.05065,1.05065,1.0506,1.0506,25600000.0
2009-12-10 21:26:00,1.0506,1.0507,1.0505,1.05065,74300000.0
2009-12-10 21:27:00,1.05065,1.0508,1.0506,1.05075,126700000.0
2009-12-10 21:28:00,1.05075,1.05085,1.05065,1.0507,99200000.0
2009-12-10 21:29:00,1.05065,1.0508,1.0505,1.0505,52500000.0
2009-12-10 21:30:00,1.0505,1.05075,1.0505,1.0506,146000000.0
2009-12-10 21:31:00,1.0506,1.0506,1.0502,1.05025,94600000.0
2009-12-10 21:32:00,1.0503,1.0504,1.05025,1.0503,42300000.0
2009-12-10 21:33:00,1.0503,1.0504,1.0503,1.05035,49800000.0
2009-12-10 21:34:00,1.05035,1.0505,1.05035,1.05045,128900000.0
2009-12-10 21:35:00,1.05045,1.05075,1.0504,1.0507,89200000.0
2009-12-10 21:36:00,1.0507,1.0508,1.05065,1.05065,30800000.0
2009-12-10 21:37:00,1.05065,1.05075,1.05065,1.0507,38000000.0
2009-12-10 21:38:00,1.0507,1.0507,1.0506,1.05065,61000000.0
2009-12-10 21:39:00,1.05065,1.05075,1.0506,1.05075,92800000.0
2009-12-10 21:40:00,1.05075,1.0508,1.05065,1.05075,72200000.0
2009-12-10 21:41:00,1.05085,1.0509,1.05085,1.0509,51600000.0
2009-12-10 21:42:00,1.05095,1.05095,1.05065,1.05075,48800000.0
2009-12-10 21:43:00,1.05075,1.05085,1.0507,1.05075,91000000.0
2009-12-10 21:44:00,1.05075,1.0508,1.05065,1.0508,129600000.0
2009-12-10 21:45:00,1.0508,1.0508,1.0506,1.05065,51200000.0
2009-12-10 21:46:00,1.05065,1.0507,1.05035,1.0504,115300000.0
2009-12-10 21:47:00,1.05035,1.0505,1.0503,1.05045,63000000.0
2009-12-10 21:48:00,1.05045,1.05045,1.05035,1.0504,46700000.0
2009-12-10 21:49:00,1.0504,1.05045,1.05035,1.05035,59200000.0
2009-12-10 21:50:00,1.0504,1.0505,1.05035,1.05045,84000000.0
2009-12-10 21:51:00,1.05045,1.05045,1.0503,1.0503,84300000.0
2009-12-10 21:52:00,1.0503,1.0503,1.05025,1.05025,17600000.0
2009-12-10 21:53:00,1.05025,1.05025,1.0502,1.05025,65600000.0
2009-12-10 21:54:00,1.05025,1.0503,1.0502,1.0503,28400000.0
2009-12-10 21:55:00,1.05025,1.05025,1.05,1.05,76000000.0
2009-12-10 21:56:00,1.05,1.0501,1.05,1.0501,24500000.0
2009-12-10 21:57:00,1.0501,1.0502,1.0501,1.0502,60800000.0
2009-12-10 21:58:00,1.05015,1.0504,1.0501,1.05015,147600000.0
2009-12-10 21:59:00,1.05015,1.0502,1.0501,1.0502,129900000.0
2009-12-10 22:00:00,1.0502,1.05035,1.0502,1.05035,55600000.0
2009-12-10 22:01:00,1.0504,1.05045,1.0503,1.05035,41900000.0
2009-12-10 22:02:00,1.05035,1.05045,1.0503,1.0503,87600000.0
2009-12-10 22:03:00,1.05035,1.0504,1.0503,1.0504,76300000.0
2009-12-10 22:04:00,1.0504,1.0506,1.0504,1.05055,39800000.0
2009-12-10 22:05:00,1.05055,1.05055,1.05045,1.05045,24800000.0
2009-12-10 22:06:00,1.0505,1.0505,1.05035,1.0505,82000000.0
2009-12-10 22:07:00,1.0505,1.05055,1.0504,1.05055,41600000.0
2009-12-10 22:08:00,1.05055,1.0506,1.05045,1.0506,56000000.0
2009-12-10 22:09:00,1.05055,1.05055,1.05045,1.0505,37800000.0
2009-12-10 22:10:00,1.0506,1.0506,1.05045,1.05045,44400000.0
2009-12-10 22:11:00,1.0504,1.0504,1.05035,1.05035,32000000.0
2009-12-10 22:12:00,1.05035,1.0504,1.0502,1.0502,161600000.0
2009-12-10 22:13:00,1.05025,1.05035,1.0502,1.0503,81200000.0
2009-12-10 22:14:00,1.0503,1.05055,1.0502,1.05045,153400000.0
2009-12-10 22:15:00,1.0504,1.05055,1.0504,1.05045,289400000.0
2009-12-10 22:16:00,1.05055,1.05055,1.0504,1.0504,316700000.0
2009-12-10 22:17:00,1.05045,1.05045,1.05025,1.05035,109700000.0
2009-12-10 22:18:00,1.05035,1.05035,1.05035,1.05035,8000000.0
2009-12-10 22:19:00,1.05035,1.0507,1.05035,1.05045,116600000.0
2009-12-10 22:20:00,1.05035,1.05045,1.05035,1.05045,32400000.0
2009-12-10 22:21:00,1.05045,1.0505,1.0504,1.05045,37300000.0
2009-12-10 22:22:00,1.05045,1.0505,1.05045,1.05045,14400000.0
2009-12-10 22:23:00,1.05045,1.0505,1.0504,1.0504,10800000.0
2009-12-10 22:24:00,1.0504,1.0505,1.0504,1.05045,37000000.0
2009-12-10 22:25:00,1.0505,1.05075,1.0505,1.0507,75600000.0
2009-12-10 22:26:00,1.0507,1.05075,1.05045,1.0505,38800000.0
2009-12-10 22:27:00,1.05055,1.0509,1.0505,1.0508,94000000.0
2009-12-10 22:28:00,1.05085,1.05095,1.05085,1.0509,21500000.0
2009-12-10 22:29:00,1.0509,1.0509,1.05065,1.0509,52400000.0
2009-12-10 22:30:00,1.0508,1.0509,1.05075,1.05085,40800000.0
2009-12-10 22:31:00,1.05095,1.05095,1.05085,1.0509,57100000.0
2009-12-10 22:32:00,1.05095,1.05095,1.0508,1.0508,12800000.0
2009-12-10 22:33:00,1.0508,1.05095,1.05065,1.05085,90900000.0
2009-12-10 22:34:00,1.05085,1.0509,1.05065,1.0507,38800000.0
2009-12-10 22:35:00,1.0507,1.05075,1.05035,1.05035,185300000.0
2009-12-10 22:36:00,1.05035,1.05045,1.05015,1.0503,276400000.0
2009-12-10 22:37:00,1.05025,1.05035,1.0502,1.05035,84400000.0
2009-12-10 22:38:00,1.05035,1.0506,1.05025,1.0504,416700000.0
2009-12-10 22:39:00,1.05045,1.05045,1.05025,1.0503,177800001.0
2009-12-10 22:40:00,1.0503,1.0506,1.0503,1.05035,478500000.0
2009-12-10 22:41:00,1.05035,1.05035,1.05,1.05005,167500000.0
2009-12-10 22:42:00,1.05005,1.05035,1.05005,1.0503,35700000.0
2009-12-10 22:43:00,1.0503,1.05035,1.05025,1.05035,25200000.0
2009-12-10 22:44:00,1.05035,1.05035,1.05015,1.05015,20800000.0
2009-12-10 22:45:00,1.0502,1.0502,1.0502,1.0502,1600000.0
2009-12-10 22:46:00,1.0502,1.05035,1.0502,1.05035,152999999.0
2009-12-10 22:47:00,1.05035,1.05035,1.0503,1.05035,9600000.0
2009-12-10 22:48:00,1.05035,1.05035,1.05005,1.05015,43100000.0
2009-12-10 22:49:00,1.05015,1.0503,1.0501,1.0501,26900000.0
2009-12-10 22:50:00,1.05015,1.0503,1.05005,1.0502,48500000.0
2009-12-10 22:51:00,1.0502,1.05025,1.0501,1.05025,97400000.0
2009-12-10 22:52:00,1.05025,1.05035,1.05025,1.0503,11300000.0
2009-12-10 22:53:00,1.0503,1.05045,1.05015,1.05025,118700000.0
2009-12-10 22:54:00,1.05025,1.05045,1.05025,1.05035,40400000.0
2009-12-10 22:55:00,1.05025,1.0504,1.05025,1.0504,32000000.0
2009-12-10 22:56:00,1.0504,1.0504,1.05035,1.05035,9600000.0
2009-12-10 22:57:00,1.0504,1.05055,1.05035,1.05045,94800000.0
2009-12-10 22:58:00,1.05045,1.05085,1.05045,1.0507,180100000.0
2009-12-10 22:59:00,1.05075,1.0509,1.0503,1.05055,256200001.0
2009-12-10 23:00:00,1.05055,1.05055,1.05035,1.05045,70900000.0
2009-12-10 23:01:00,1.05045,1.05075,1.05045,1.05075,185500000.0
2009-12-10 23:02:00,1.0507,1.05075,1.0506,1.0507,45100000.0
2009-12-10 23:03:00,1.0507,1.0507,1.0505,1.0507,101100000.0
2009-12-10 23:04:00,1.0507,1.05075,1.0505,1.0507,307400000.0
2009-12-10 23:05:00,1.0507,1.0508,1.0506,1.0507,263200000.0
2009-12-10 23:06:00,1.05075,1.05075,1.0506,1.0507,90500000.0
2009-12-10 23:07:00,1.0507,1.0507,1.0506,1.0506,70600000.0
2009-12-10 23:08:00,1.05065,1.0507,1.05055,1.05065,167800000.0
2009-12-10 23:09:00,1.05065,1.05075,1.05065,1.05075,29100000.0
2009-12-10 23:10:00,1.05075,1.05095,1.05075,1.05095,37600000.0
2009-12-10 23:11:00,1.05095,1.05095,1.0509,1.05095,7000000.0
2009-12-10 23:12:00,1.05095,1.05095,1.05075,1.0508,39600000.0
2009-12-10 23:13:00,1.05075,1.05075,1.0507,1.0507,9700000.0
2009-12-10 23:14:00,1.05065,1.05085,1.05065,1.05075,55600000.0
2009-12-10 23:15:00,1.05075,1.05075,1.05025,1.05025,46200000.0
2009-12-10 23:16:00,1.05035,1.05045,1.05035,1.05045,28000000.0
2009-12-10 23:17:00,1.0505,1.0505,1.0505,1.0505,26400000.0
2009-12-10 23:18:00,1.0505,1.05065,1.05035,1.0506,81100000.0
2009-12-10 23:19:00,1.05065,1.05075,1.05065,1.05075,15000000.0
2009-12-10 23:20:00,1.05075,1.0508,1.0507,1.0507,30100000.0
2009-12-10 23:21:00,1.0507,1.05075,1.0506,1.0506,24100000.0
2009-12-10 23:22:00,1.05036,1.05036,1.05,1.05029,150100000.0
2009-12-10 23:23:00,1.05065,1.05065,1.05065,1.05065,3700000.0
2009-12-10 23:24:00,1.05065,1.05065,1.05055,1.05055,16800000.0
2009-12-10 23:25:00,1.05055,1.05065,1.0503,1.0503,40100000.0
2009-12-10 23:26:00,1.0503,1.0503,1.05025,1.0503,40500000.0
2009-12-10 23:27:00,1.0503,1.0504,1.0503,1.0504,53200000.0
2009-12-10 23:28:00,1.0504,1.0505,1.0504,1.05045,21800000.0
2009-12-10 23:29:00,1.0504,1.0504,1.0503,1.0503,20400000.0
2009-12-10 23:30:00,1.0503,1.0503,1.0503,1.0503,2100000.0
2009-12-10 23:31:00,1.0503,1.0504,1.05025,1.0504,39000000.0
2009-12-10 23:32:00,1.0504,1.05055,1.0504,1.0505,56500000.0
2009-12-10 23:33:00,1.05055,1.05115,1.05055,1.0509,98000000.0
2009-12-10 23:34:00,1.05085,1.05085,1.05075,1.0508,30000000.0
2009-12-10 23:35:00,1.0508,1.0508,1.0506,1.05075,25500000.0
2009-12-10 23:36:00,1.05075,1.05085,1.0507,1.0508,15800000.0
2009-12-10 23:37:00,1.05075,1.0508,1.05075,1.0508,11100000.0
2009-12-10 23:38:00,1.05085,1.05085,1.05075,1.05075,7800000.0
2009-12-10 23:39:00,1.05085,1.051,1.05065,1.05065,80300000.0
2009-12-10 23:40:00,1.0506,1.05095,1.0506,1.0509,40300000.0
2009-12-10 23:41:00,1.0507,1.0509,1.0507,1.0508,48900000.0
2009-12-10 23:42:00,1.05075,1.05075,1.05045,1.05065,19600000.0
2009-12-10 23:43:00,1.05075,1.0508,1.0507,1.0508,19600000.0
2009-12-10 23:44:00,1.05062,1.05072,1.0505,1.0505,36900000.0
2009-12-10 23:45:00,1.0508,1.0508,1.0508,1.0508,4200000.0
2009-12-10 23:46:00,1.0509,1.0509,1.05065,1.05085,82700000.0
2009-12-10 23:47:00,1.0509,1.0509,1.0508,1.0508,8200000.0
2009-12-10 23:48:00,1.0508,1.0509,1.0507,1.0509,70200000.0
2009-12-10 23:49:00,1.051,1.05105,1.0507,1.051,53400000.0
2009-12-10 23:50:00,1.051,1.0511,1.051,1.05105,11400000.0
2009-12-10 23:51:00,1.0511,1.0515,1.0511,1.0513,105000000.0
2009-12-10 23:52:00,1.0513,1.05155,1.05115,1.05145,210200000.0
2009-12-10 23:53:00,1.05145,1.0518,1.05105,1.0518,100500000.0
2009-12-10 23:54:00,1.0518,1.0519,1.0515,1.0517,268000001.0
2009-12-10 23:55:00,1.05175,1.05175,1.05135,1.05135,90100000.0
2009-12-10 23:56:00,1.0515,1.05155,1.05135,1.05135,148700000.0
2009-12-10 23:57:00,1.05145,1.05145,1.05135,1.0514,150500000.0
2009-12-10 23:58:00,1.0514,1.05165,1.05135,1.05155,85900000.0
2009-12-10 23:59:00,1.05155,1.0516,1.05145,1.0515,87000000.0
2009-12-11 00:00:00,1.0515,1.0515,1.0515,1.0515,1000000.0
2009-12-11 00:01:00,1.05145,1.05145,1.05135,1.0514,9000000.0
2009-12-11 00:02:00,1.0514,1.0514,1.0506,1.05075,9000000.0
2009-12-11 00:03:00,1.05075,1.05075,1.0507,1.05075,7400000.0
2009-12-11 00:04:00,1.051,1.05115,1.051,1.05115,8300000.0
2009-12-11 00:05:00,1.05115,1.05115,1.05115,1.05115,1100000.0
2009-12-11 00:06:00,1.05104,1.05116,1.05103,1.05106,17600000.0
2009-12-11 00:07:00,1.05102,1.05105,1.05083,1.05101,16000000.0
2009-12-11 00:08:00,1.05115,1.05115,1.05115,1.05115,5100000.0
2009-12-11 00:09:00,1.05115,1.05115,1.0511,1.0511,2000000.0
2009-12-11 00:10:00,1.0511,1.05125,1.0511,1.05125,6000000.0
2009-12-11 00:11:00,1.05125,1.05125,1.05115,1.05115,2000000.0
2009-12-11 00:12:00,1.05115,1.05115,1.05085,1.0509,5600000.0
2009-12-11 00:13:00,1.051,1.0511,1.05085,1.05085,6600000.0
2009-12-11 00:14:00,1.05095,1.05115,1.05095,1.05115,17100000.0
2009-12-11 00:15:00,1.05115,1.05115,1.05115,1.05115,12000000.0
2009-12-11 00:16:00,1.05105,1.0511,1.05105,1.0511,14900000.0
2009-12-11 00:17:00,1.05115,1.05115,1.0511,1.0511,4900000.0
2009-12-11 00:18:00,1.05076,1.05101,1.05076,1.05101,15000000.0
2009-12-11 00:19:00,1.05115,1.05115,1.0508,1.0508,22100000.0
2009-12-11 00:20:00,1.0507,1.0507,1.05068,1.05068,51800000.0
2009-12-11 00:21:00,1.0508,1.05095,1.0508,1.05095,8900000.0
2009-12-11 00:22:00,1.05095,1.051,1.0509,1.0509,24400000.0
2009-12-11 00:23:00,1.05073,1.05086,1.05064,1.05068,53400000.0
2009-12-11 00:24:00,1.05076,1.05083,1.05065,1.05083,17600000.0
2009-12-11 00:25:00,1.0509,1.0509,1.0508,1.0509,24500000.0
2009-12-11 00:26:00,1.0509,1.05125,1.0509,1.05125,19000000.0
2009-12-11 00:27:00,1.0513,1.0513,1.05115,1.05115,10400000.0
2009-12-11 00:28:00,1.051,1.05106,1.05095,1.05104,45400000.0
2009-12-11 00:29:00,1.05115,1.05115,1.0508,1.0508,3400000.0
2009-12-11 00:30:00,1.0509,1.0509,1.0508,1.0509,34400000.0
2009-12-11 00:31:00,1.0509,1.05095,1.0503,1.0503,28200000.0
2009-12-11 00:32:00,1.0505,1.05065,1.05,1.05065,237500000.0
2009-12-11 00:33:00,1.0507,1.051,1.05065,1.0508,37800000.0
2009-12-11 00:34:00,1.051,1.05145,1.051,1.05125,41600000.0
2009-12-11 00:35:00,1.0513,1.0513,1.05,1.0512,54000000.0
2009-12-11 00:36:00,1.0512,1.05155,1.05115,1.05155,20600000.0
2009-12-11 00:37:00,1.0516,1.0516,1.05155,1.05155,7400000.0
2009-12-11 00:38:00,1.05155,1.05155,1.0515,1.0515,37600000.0
2009-12-11 00:39:00,1.0515,1.0515,1.0511,1.05115,33800000.0
2009-12-11 00:40:00,1.05115,1.05115,1.0509,1.05105,54400000.0
2009-12-11 00:41:00,1.05105,1.05105,1.05105,1.05105,4000000.0
2009-12-11 00:42:00,1.05105,1.05105,1.05105,1.05105,12000000.0
2009-12-11 00:43:00,1.05115,1.0512,1.05105,1.0511,80000000.0
2009-12-11 00:44:00,1.05115,1.05115,1.0511,1.05115,316400000.0
2009-12-11 00:45:00,1.05115,1.05115,1.0511,1.05115,387000000.0
2009-12-11 00:46:00,1.0511,1.05115,1.0511,1.05115,444800000.0
2009-12-11 00:47:00,1.05115,1.05115,1.0511,1.0511,440200000.0
2009-12-11 00:48:00,1.05115,1.05115,1.05105,1.05105,428600000.0
2009-12-11 00:49:00,1.05105,1.05105,1.05105,1.05105,399200000.0
2009-12-11 00:50:00,1.05105,1.05105,1.051,1.05105,376800000.0
2009-12-11 00:51:00,1.05105,1.05105,1.051,1.05105,452800000.0
2009-12-11 00:52:00,1.05105,1.05105,1.051,1.05105,412000000.0
2009-12-11 00:53:00,1.05105,1.05105,1.051,1.05105,349600000.0
2009-12-11 00:54:00,1.05105,1.05105,1.051,1.05105,249600000.0
2009-12-11 00:55:00,1.05105,1.05105,1.05105,1.05105,217600000.0
2009-12-11 00:56:00,1.05105,1.05135,1.051,1.05125,227400000.0
2009-12-11 00:57:00,1.05125,1.05125,1.05125,1.05125,6400000.0
2009-12-11 00:58:00,1.051,1.05113,1.05097,1.05113,29200000.0
2009-12-11 00:59:00,1.0512,1.05145,1.0511,1.05125,54200000.0
2009-12-11 01:00:00,1.05125,1.05125,1.05125,1.05125,9600000.0
2009-12-11 01:01:00,1.05125,1.0515,1.05065,1.05065,43100000.0
2009-12-11 01:02:00,1.0507,1.0508,1.0507,1.0508,20200000.0
2009-12-11 01:03:00,1.05085,1.05085,1.05085,1.05085,1000000.0
2009-12-11 01:04:00,1.051,1.05165,1.0509,1.05155,65500000.0
2009-12-11 01:05:00,1.05145,1.05145,1.0511,1.05145,10400000.0
2009-12-11 01:06:00,1.05155,1.05155,1.05155,1.05155,8800000.0
2009-12-11 01:07:00,1.05155,1.05155,1.05155,1.05155,3400000.0
2009-12-11 01:08:00,1.0515,1.0516,1.0515,1.0516,9000000.0
2009-12-11 01:09:00,1.0516,1.0516,1.0516,1.0516,4800000.0
2009-12-11 01:10:00,1.0516,1.0516,1.0513,1.0513,33600000.0
2009-12-11 01:11:00,1.05135,1.05135,1.0512,1.0512,16000000.0
2009-12-11 01:12:00,1.05115,1.05115,1.05115,1.05115,3000000.0
2009-12-11 01:13:00,1.05115,1.05115,1.05115,1.05115,6000000.0
2009-12-11 01:14:00,1.05115,1.05115,1.0511,1.0511,4200000.0
2009-12-11 01:15:00,1.05092,1.05106,1.05088,1.051,12800000.0
2009-12-11 01:16:00,1.0511,1.0511,1.0511,1.0511,6400000.0
2009-12-11 01:17:00,1.0511,1.0511,1.0511,1.0511,25600000.0
2009-12-11 01:18:00,1.0511,1.0511,1.0511,1.0511,35200000.0
2009-12-11 01:19:00,1.0511,1.05125,1.0511,1.05125,30400000.0
2009-12-11 01:20:00,1.05125,1.05125,1.05125,1.05125,2400000.0
2009-12-11 01:21:00,1.05113,1.05113,1.051,1.05103,27200000.0
2009-12-11 01:22:00,1.05125,1.05125,1.05125,1.05125,12800000.0
2009-12-11 01:23:00,1.05125,1.05125,1.05125,1.05125,35200000.0
2009-12-11 01:24:00,1.05125,1.05125,1.05125,1.05125,11200000.0
2009-12-11 01:25:00,1.05125,1.05125,1.05125,1.05125,2400000.0
2009-12-11 01:26:00,1.05125,1.05125,1.05125,1.05125,7400000.0
2009-12-11 01:27:00,1.05125,1.05125,1.05125,1.05125,1600000.0
2009-12-11 01:28:00,1.05125,1.05125,1.05125,1.05125,21600000.0
2009-12-11 01:29:00,1.05126,1.05126,1.05092,1.05107,51000000.0
2009-12-11 01:30:00,1.05125,1.05125,1.05125,1.05125,7500000.0
2009-12-11 01:31:00,1.05105,1.05112,1.05082,1.05112,28400000.0
2009-12-11 01:32:00,1.05125,1.0515,1.0511,1.05125,33600000.0
2009-12-11 01:33:00,1.05125,1.0514,1.0511,1.05115,24400000.0
2009-12-11 01:34:00,1.05125,1.0513,1.05115,1.0513,16400000.0
2009-12-11 01:35:00,1.0513,1.0514,1.0513,1.0514,13000000.0
2009-12-11 01:36:00,1.0514,1.05155,1.0513,1.05155,24800000.0
2009-12-11 01:37:00,1.0515,1.0515,1.05125,1.0513,17000000.0
2009-12-11 01:38:00,1.0513,1.0513,1.0513,1.0513,14000000.0
2009-12-11 01:39:00,1.0513,1.0513,1.0513,1.0513,21000000.0
2009-12-11 01:40:00,1.0513,1.05145,1.0513,1.05145,37000000.0
2009-12-11 01:41:00,1.05155,1.0516,1.05155,1.05155,63200000.0
2009-12-11 01:42:00,1.05155,1.05155,1.05135,1.05135,48000000.0
2009-12-11 01:43:00,1.05135,1.05135,1.05135,1.05135,12900000.0
2009-12-11 01:44:00,1.05121,1.05123,1.051,1.051,39700000.0
2009-12-11 01:45:00,1.05135,1.05135,1.05135,1.05135,2400000.0
2009-12-11 01:46:00,1.05135,1.05135,1.05135,1.05135,21600000.0
2009-12-11 01:47:00,1.05135,1.05135,1.05135,1.05135,14400000.0
2009-12-11 01:48:00,1.05135,1.0514,1.05135,1.0514,12800000.0
2009-12-11 01:49:00,1.0514,1.0514,1.0514,1.0514,6400000.0
2009-12-11 01:50:00,1.0511,1.05125,1.05103,1.05121,17600000.0
2009-12-11 01:51:00,1.0514,1.0514,1.0514,1.0514,4000000.0
2009-12-11 01:52:00,1.0514,1.0514,1.0514,1.0514,24000000.0
2009-12-11 01:53:00,1.0514,1.0514,1.05135,1.05135,5800000.0
2009-12-11 01:54:00,1.05135,1.05135,1.05135,1.05135,13300000.0
2009-12-11 01:55:00,1.05135,1.05135,1.05135,1.05135,7700000.0
2009-12-11 01:56:00,1.05135,1.0515,1.05135,1.0515,4700000.0
2009-12-11 01:57:00,1.05155,1.05155,1.0513,1.0513,4900000.0
2009-12-11 01:58:00,1.05135,1.0515,1.0513,1.0513,6000000.0
2009-12-11 01:59:00,1.05135,1.05135,1.05135,1.05135,36100000.0
2009-12-11 02:00:00,1.05135,1.05135,1.05135,1.05135,22400000.0
2009-12-11 02:01:00,1.05135,1.0515,1.05135,1.05145,50000000.0
2009-12-11 02:02:00,1.0515,1.0515,1.0513,1.05135,76000000.0
2009-12-11 02:03:00,1.05135,1.05135,1.05135,1.05135,95200000.0
2009-12-11 02:04:00,1.05135,1.05135,1.05135,1.05135,59200000.0
2009-12-11 02:05:00,1.05135,1.05135,1.05135,1.05135,59200000.0
2009-12-11 02:06:00,1.05135,1.05135,1.05135,1.05135,40800000.0
2009-12-11 02:07:00,1.05135,1.05135,1.05135,1.05135,38400000.0
2009-12-11 02:08:00,1.05135,1.05135,1.05135,1.05135,67200000.0
2009-12-11 02:09:00,1.05135,1.05135,1.05125,1.05135,36000000.0
2009-12-11 02:10:00,1.05135,1.0514,1.05135,1.0514,17600000.0
2009-12-11 02:11:00,1.0514,1.0514,1.0513,1.0513,59200000.0
2009-12-11 02:12:00,1.0513,1.05135,1.0513,1.0513,47800000.0
2009-12-11 02:13:00,1.0513,1.0514,1.0513,1.05135,32000000.0
2009-12-11 02:14:00,1.05135,1.05135,1.05135,1.05135,1600000.0
2009-12-11 02:15:00,1.05135,1.0514,1.0513,1.0514,83200000.0
2009-12-11 02:16:00,1.0514,1.0514,1.0514,1.0514,11200000.0
2009-12-11 02:17:00,1.05135,1.0514,1.05135,1.0514,20000000.0
2009-12-11 02:18:00,1.0515,1.05155,1.0514,1.0514,50000000.0
2009-12-11 02:19:00,1.0514,1.0514,1.0514,1.0514,32000000.0
2009-12-11 02:20:00,1.0514,1.05145,1.0514,1.05145,45600000.0
2009-12-11 02:21:00,1.05145,1.05145,1.05135,1.05135,20800000.0
2009-12-11 02:22:00,1.05135,1.05135,1.0513,1.0513,26600000.0
2009-12-11 02:23:00,1.0513,1.05135,1.05125,1.05135,40000000.0
2009-12-11 02:24:00,1.05118,1.0512,1.05092,1.05092,31600000.0
2009-12-11 02:25:00,1.0513,1.0513,1.0513,1.0513,4600000.0
2009-12-11 02:26:00,1.05093,1.0511,1.05085,1.05091,44400000.0
2009-12-11 02:27:00,1.05125,1.05125,1.05125,1.05125,4800000.0
2009-12-11 02:28:00,1.05125,1.0513,1.05125,1.05125,22200000.0
2009-12-11 02:29:00,1.0514,1.05145,1.0513,1.0513,33100000.0
2009-12-11 02:30:00,1.0513,1.0513,1.0513,1.0513,12800000.0
2009-12-11 02:31:00,1.0513,1.0513,1.0513,1.0513,16000000.0
2009-12-11 02:32:00,1.0513,1.0513,1.05125,1.05125,22400000.0
2009-12-11 02:33:00,1.05089,1.05113,1.05089,1.05097,30300000.0
2009-12-11 02:34:00,1.05125,1.05125,1.05125,1.05125,12800000.0
2009-12-11 02:35:00,1.05125,1.05125,1.05105,1.05105,42700000.0
2009-12-11 02:36:00,1.05105,1.05105,1.05105,1.05105,4800000.0
2009-12-11 02:37:00,1.05105,1.05105,1.05105,1.05105,22700000.0
2009-12-11 02:38:00,1.05105,1.05105,1.05095,1.05105,22600000.0
2009-12-11 02:39:00,1.05105,1.05105,1.05105,1.05105,8100000.0
2009-12-11 02:40:00,1.05105,1.05105,1.05105,1.05105,5100000.0
2009-12-11 02:41:00,1.051,1.05105,1.051,1.051,27700000.0
2009-12-11 02:42:00,1.05105,1.05105,1.051,1.051,10800000.0
2009-12-11 02:43:00,1.05078,1.0508,1.05055,1.05055,139300000.0
2009-12-11 02:44:00,1.05105,1.05105,1.05105,1.05105,12400000.0
2009-12-11 02:45:00,1.05105,1.05125,1.05105,1.05125,37000000.0
2009-12-11 02:46:00,1.05125,1.05125,1.05125,1.05125,10000000.0
2009-12-11 02:47:00,1.05125,1.05125,1.05125,1.05125,13000000.0
2009-12-11 02:48:00,1.05125,1.05125,1.05125,1.05125,5000000.0
2009-12-11 02:49:00,1.05125,1.05125,1.0511,1.05115,75100000.0
2009-12-11 02:50:00,1.05115,1.05165,1.05115,1.05165,53600000.0
2009-12-11 02:51:00,1.05165,1.05165,1.05165,1.05165,19300000.0
2009-12-11 02:52:00,1.05165,1.05165,1.05115,1.05115,51900000.0
2009-12-11 02:53:00,1.05115,1.05125,1.051,1.05115,99800000.0
2009-12-11 02:54:00,1.05115,1.05125,1.05115,1.05115,32900000.0
2009-12-11 02:55:00,1.05115,1.05135,1.051,1.0511,57200000.0
2009-12-11 02:56:00,1.0511,1.05115,1.0511,1.05115,33000000.0
2009-12-11 02:57:00,1.05115,1.05115,1.05115,1.05115,51300000.0
2009-12-11 02:58:00,1.05115,1.05115,1.05105,1.0511,35400000.0
2009-12-11 02:59:00,1.0511,1.05115,1.0511,1.0511,63100000.0
2009-12-11 03:00:00,1.05105,1.0511,1.05105,1.05105,38700000.0
2009-12-11 03:01:00,1.05105,1.05115,1.05105,1.05105,41000000.0
2009-12-11 03:02:00,1.05105,1.0511,1.05105,1.05105,14000000.0
2009-12-11 03:03:00,1.0511,1.0511,1.0511,1.0511,3200000.0
2009-12-11 03:04:00,1.0508,1.0508,1.05063,1.05067,24000000.0
2009-12-11 03:05:00,1.05105,1.0511,1.05105,1.0511,36200000.0
2009-12-11 03:06:00,1.05115,1.05125,1.05115,1.0512,10400000.0
2009-12-11 03:07:00,1.05125,1.05125,1.0512,1.05125,16100000.0
2009-12-11 03:08:00,1.05125,1.05125,1.05125,1.05125,16600000.0
2009-12-11 03:09:00,1.05125,1.05125,1.05115,1.05115,34900000.0
2009-12-11 03:10:00,1.05115,1.05115,1.05115,1.05115,10600000.0
2009-12-11 03:11:00,1.05115,1.05115,1.05115,1.05115,13600000.0
2009-12-11 03:12:00,1.05115,1.05175,1.05115,1.0517,136000000.0
2009-12-11 03:13:00,1.0517,1.0519,1.0517,1.05175,89800000.0
2009-12-11 03:14:00,1.05175,1.05185,1.05175,1.05185,50000000.0
2009-12-11 03:15:00,1.05185,1.05185,1.05175,1.05175,43800000.0
2009-12-11 03:16:00,1.05175,1.05175,1.05135,1.05155,77100000.0
2009-12-11 03:17:00,1.05155,1.05155,1.05155,1.05155,8200000.0
2009-12-11 03:18:00,1.05155,1.05155,1.05145,1.05155,12600000.0
2009-12-11 03:19:00,1.05155,1.0516,1.05145,1.05155,38000000.0
2009-12-11 03:20:00,1.05155,1.05165,1.05145,1.05165,44800000.0
2009-12-11 03:21:00,1.05165,1.05165,1.05145,1.05145,27200000.0
2009-12-11 03:22:00,1.05145,1.0515,1.05145,1.0515,30400000.0
2009-12-11 03:23:00,1.0515,1.0515,1.0515,1.0515,6400000.0
2009-12-11 03:24:00,1.05155,1.05155,1.0515,1.05155,23200000.0
2009-12-11 03:25:00,1.05155,1.05155,1.05155,1.05155,3200000.0
2009-12-11 03:26:00,1.05155,1.05155,1.05155,1.05155,23000000.0
2009-12-11 03:27:00,1.05155,1.05155,1.05155,1.05155,15200000.0
2009-12-11 03:28:00,1.05112,1.0512,1.05088,1.0512,46900000.0
2009-12-11 03:29:00,1.05155,1.05155,1.05155,1.05155,10000000.0
2009-12-11 03:30:00,1.05155,1.0517,1.0515,1.0517,27600000.0
2009-12-11 03:31:00,1.0517,1.0517,1.05165,1.05165,33600000.0
2009-12-11 03:32:00,1.05165,1.05165,1.0516,1.0516,26500000.0
2009-12-11 03:33:00,1.05165,1.05165,1.0516,1.0516,14600000.0
2009-12-11 03:34:00,1.05165,1.05165,1.05165,1.05165,12500000.0
2009-12-11 03:35:00,1.05165,1.05165,1.0516,1.0516,35200000.0
2009-12-11 03:36:00,1.0516,1.0516,1.0516,1.0516,4800000.0
2009-12-11 03:37:00,1.0516,1.0516,1.0516,1.0516,3200000.0
2009-12-11 03:38:00,1.0516,1.05165,1.0516,1.05165,24400000.0
2009-12-11 03:39:00,1.05165,1.05165,1.05155,1.05155,35300000.0
2009-12-11 03:40:00,1.05155,1.05155,1.05155,1.05155,58400000.0
2009-12-11 03:41:00,1.05155,1.05155,1.05155,1.05155,15800000.0
2009-12-11 03:42:00,1.05155,1.05155,1.0515,1.0515,9800000.0
2009-12-11 03:43:00,1.05155,1.0516,1.05145,1.05145,16200000.0
2009-12-11 03:44:00,1.05155,1.05155,1.05145,1.05155,9200000.0
2009-12-11 03:45:00,1.0515,1.05155,1.0515,1.05155,2600000.0
2009-12-11 03:46:00,1.05155,1.05165,1.05155,1.05155,14800000.0
2009-12-11 03:47:00,1.05155,1.05155,1.05155,1.05155,94200000.0
2009-12-11 03:48:00,1.05155,1.05155,1.05155,1.05155,44800000.0
2009-12-11 03:49:00,1.05155,1.05155,1.0515,1.0515,9200000.0
2009-12-11 03:50:00,1.0515,1.0515,1.0514,1.05145,8400000.0
2009-12-11 03:51:00,1.05145,1.05155,1.0514,1.05155,16800000.0
2009-12-11 03:52:00,1.05145,1.05155,1.0514,1.05155,57600000.0
2009-12-11 03:53:00,1.05155,1.05155,1.05155,1.05155,7400000.0
2009-12-11 03:54:00,1.05155,1.05155,1.0515,1.05155,66300000.0
2009-12-11 03:55:00,1.05155,1.05155,1.05145,1.0515,61600000.0
2009-12-11 03:56:00,1.0515,1.05155,1.0515,1.05155,47600000.0
2009-12-11 03:57:00,1.05155,1.05165,1.05155,1.05165,33000000.0
2009-12-11 03:58:00,1.05155,1.05155,1.05145,1.0515,53600000.0
2009-12-11 03:59:00,1.0515,1.0515,1.05145,1.0515,14400000.0
2009-12-11 04:00:00,1.05155,1.05165,1.0515,1.0515,73900000.0
2009-12-11 04:01:00,1.0515,1.05155,1.05145,1.05155,12800000.0
2009-12-11 04:02:00,1.05155,1.05195,1.05155,1.0519,71300000.0
2009-12-11 04:03:00,1.0519,1.05195,1.0519,1.0519,22400000.0
2009-12-11 04:04:00,1.0519,1.0519,1.05155,1.05155,87200000.0
2009-12-11 04:05:00,1.05135,1.0518,1.05135,1.0518,40000000.0
2009-12-11 04:06:00,1.0518,1.05185,1.0517,1.05175,27300000.0
2009-12-11 04:07:00,1.05175,1.0518,1.05165,1.05175,17600000.0
2009-12-11 04:08:00,1.05165,1.05165,1.0514,1.0516,72600000.0
2009-12-11 04:09:00,1.0516,1.0516,1.05145,1.05145,49600000.0
2009-12-11 04:10:00,1.05145,1.05145,1.0514,1.05145,60800000.0
2009-12-11 04:11:00,1.05145,1.0516,1.05145,1.0516,32000000.0
2009-12-11 04:12:00,1.0516,1.0516,1.05145,1.05145,28800000.0
2009-12-11 04:13:00,1.0515,1.05175,1.0515,1.05175,52900000.0
2009-12-11 04:14:00,1.05175,1.0519,1.0517,1.0519,40200000.0
2009-12-11 04:15:00,1.0519,1.05215,1.0519,1.05215,46400000.0
2009-12-11 04:16:00,1.05215,1.05215,1.05215,1.05215,4800000.0
2009-12-11 04:17:00,1.05215,1.05215,1.05215,1.05215,25600000.0
2009-12-11 04:18:00,1.05215,1.0522,1.05215,1.0522,43200000.0
2009-12-11 04:19:00,1.05225,1.05225,1.05215,1.05215,27200000.0
2009-12-11 04:20:00,1.05215,1.05255,1.05215,1.05255,46200000.0
2009-12-11 04:21:00,1.05255,1.05265,1.05255,1.0526,28800000.0
2009-12-11 04:22:00,1.0526,1.0526,1.0525,1.0526,43200000.0
2009-12-11 04:23:00,1.0526,1.05275,1.0526,1.0527,37200000.0
2009-12-11 04:24:00,1.0527,1.0527,1.05255,1.05265,23200000.0
2009-12-11 04:25:00,1.05265,1.05265,1.0526,1.05265,24000000.0
2009-12-11 04:26:00,1.0526,1.0526,1.05255,1.05255,27200000.0
2009-12-11 04:27:00,1.0526,1.0526,1.05255,1.0526,33600000.0
2009-12-11 04:28:00,1.0526,1.0526,1.0523,1.05235,35000000.0
2009-12-11 04:29:00,1.0523,1.0523,1.0523,1.0523,3200000.0
2009-12-11 04:30:00,1.0523,1.0523,1.0523,1.0523,9600000.0
2009-12-11 04:31:00,1.0523,1.0523,1.0522,1.0522,19000000.0
2009-12-11 04:32:00,1.05225,1.0523,1.05215,1.05215,44800000.0
2009-12-11 04:33:00,1.0522,1.0522,1.0521,1.0521,29500000.0
2009-12-11 04:34:00,1.05215,1.0522,1.0521,1.05215,27200000.0
2009-12-11 04:35:00,1.0521,1.0521,1.052,1.05205,41600000.0
2009-12-11 04:36:00,1.05205,1.05215,1.05205,1.05215,59200000.0
2009-12-11 04:37:00,1.0521,1.05215,1.05205,1.05205,27200000.0
2009-12-11 04:38:00,1.05205,1.0521,1.0516,1.05165,43200000.0
2009-12-11 04:39:00,1.05165,1.05175,1.05155,1.05155,47800000.0
2009-12-11 04:40:00,1.05155,1.0516,1.0514,1.0514,38200000.0
2009-12-11 04:41:00,1.05145,1.05145,1.0513,1.0514,18100000.0
2009-12-11 04:42:00,1.0514,1.05145,1.0514,1.0514,12800000.0
2009-12-11 04:43:00,1.05114,1.05114,1.05102,1.05102,40000000.0
2009-12-11 04:44:00,1.05145,1.05155,1.0514,1.05145,23000000.0
2009-12-11 04:45:00,1.05155,1.05165,1.0515,1.0516,20800000.0
2009-12-11 04:46:00,1.05165,1.0517,1.05165,1.0517,9600000.0
2009-12-11 04:47:00,1.0517,1.05175,1.0517,1.0517,12800000.0
2009-12-11 04:48:00,1.0517,1.0517,1.05145,1.05145,20200000.0
2009-12-11 04:49:00,1.05145,1.05155,1.05145,1.05155,16700000.0
2009-12-11 04:50:00,1.05155,1.0516,1.05155,1.0516,4800000.0
2009-12-11 04:51:00,1.05165,1.05165,1.0515,1.0515,13800000.0
2009-12-11 04:52:00,1.05155,1.0516,1.05155,1.05155,11100000.0
2009-12-11 04:53:00,1.05155,1.05165,1.0515,1.05165,26600000.0
2009-12-11 04:54:00,1.05165,1.0518,1.0516,1.0518,43900000.0
2009-12-11 04:55:00,1.0518,1.0519,1.0516,1.0519,61500000.0
2009-12-11 04:56:00,1.0519,1.0521,1.05175,1.05205,77400000.0
2009-12-11 04:57:00,1.05205,1.05205,1.0517,1.0517,90500000.0
2009-12-11 04:58:00,1.0517,1.0517,1.0515,1.0516,76600000.0
2009-12-11 04:59:00,1.05155,1.0516,1.051,1.0511,50900000.0
2009-12-11 05:00:00,1.05105,1.05105,1.051,1.05105,14400000.0
2009-12-11 05:01:00,1.05105,1.0515,1.05105,1.05145,56300000.0
2009-12-11 05:02:00,1.05155,1.05155,1.0514,1.0514,24800000.0
2009-12-11 05:03:00,1.0514,1.0514,1.0514,1.0514,11200000.0
2009-12-11 05:04:00,1.05107,1.05109,1.05091,1.05105,96000000.0
2009-12-11 05:05:00,1.0514,1.05165,1.0514,1.05165,17400000.0
2009-12-11 05:06:00,1.05165,1.05165,1.05155,1.05165,95400000.0
2009-12-11 05:07:00,1.05165,1.0518,1.05155,1.05155,68800000.0
2009-12-11 05:08:00,1.05155,1.05155,1.05145,1.0515,38400000.0
2009-12-11 05:09:00,1.0515,1.0515,1.0511,1.0511,62200000.0
2009-12-11 05:10:00,1.05105,1.05105,1.05095,1.05095,24000000.0
2009-12-11 05:11:00,1.05095,1.05095,1.05095,1.05095,6400000.0
2009-12-11 05:12:00,1.05095,1.05095,1.0508,1.0508,33600000.0
2009-12-11 05:13:00,1.0508,1.0509,1.0508,1.0509,22400000.0
2009-12-11 05:14:00,1.0509,1.051,1.0509,1.051,14400000.0
2009-12-11 05:15:00,1.05095,1.05095,1.05095,1.05095,1600000.0
2009-12-11 05:16:00,1.051,1.051,1.051,1.051,3200000.0
2009-12-11 05:17:00,1.05105,1.05105,1.05105,1.05105,1600000.0
2009-12-11 05:18:00,1.0511,1.0511,1.05105,1.05105,8000000.0
2009-12-11 05:19:00,1.05105,1.05115,1.05105,1.05115,32800000.0
2009-12-11 05:20:00,1.05115,1.0512,1.0511,1.0512,30400000.0
2009-12-11 05:21:00,1.05125,1.0514,1.05125,1.05135,31000000.0
2009-12-11 05:22:00,1.05135,1.05135,1.05125,1.05125,27100000.0
2009-12-11 05:23:00,1.0513,1.0513,1.05125,1.0513,15400000.0
2009-12-11 05:24:00,1.05125,1.05125,1.0512,1.0512,19200000.0
2009-12-11 05:25:00,1.0512,1.05135,1.05115,1.05135,24000000.0
2009-12-11 05:26:00,1.05135,1.05155,1.0513,1.0515,81700000.0
2009-12-11 05:27:00,1.05155,1.05155,1.05145,1.0515,34000000.0
2009-12-11 05:28:00,1.05145,1.05145,1.0513,1.05135,29300000.0
2009-12-11 05:29:00,1.05135,1.05135,1.0513,1.0513,14400000.0
2009-12-11 05:30:00,1.05135,1.05145,1.05135,1.0514,12800000.0
2009-12-11 05:31:00,1.05135,1.05155,1.0513,1.05155,46500000.0
2009-12-11 05:32:00,1.05155,1.05175,1.0515,1.05165,85800000.0
2009-12-11 05:33:00,1.05165,1.05165,1.0515,1.0515,28800000.0
2009-12-11 05:34:00,1.05145,1.05155,1.05145,1.0515,18200000.0
2009-12-11 05:35:00,1.05119,1.0514,1.05112,1.05124,372999999.0
2009-12-11 05:36:00,1.05145,1.05145,1.0514,1.0514,6400000.0
2009-12-11 05:37:00,1.05145,1.05145,1.05145,1.05145,1600000.0
2009-12-11 05:38:00,1.05145,1.05145,1.05135,1.05135,17500000.0
2009-12-11 05:39:00,1.05135,1.05135,1.05125,1.0513,29800000.0
2009-12-11 05:40:00,1.05125,1.05125,1.05125,1.05125,15700000.0
2009-12-11 05:41:00,1.05125,1.05135,1.05115,1.05125,43700000.0
2009-12-11 05:42:00,1.05125,1.05125,1.05125,1.05125,10100000.0
2009-12-11 05:43:00,1.0511,1.05115,1.05107,1.0511,363200000.0
2009-12-11 05:44:00,1.05125,1.05125,1.05115,1.05115,47700000.0
2009-12-11 05:45:00,1.05115,1.05125,1.05115,1.05125,53700000.0
2009-12-11 05:46:00,1.05125,1.05125,1.0512,1.05125,21700000.0
2009-12-11 05:47:00,1.05125,1.05125,1.05125,1.05125,19600000.0
2009-12-11 05:48:00,1.05125,1.05125,1.05125,1.05125,12300000.0
2009-12-11 05:49:00,1.05125,1.05125,1.0512,1.0512,2600000.0
2009-12-11 05:50:00,1.05106,1.05115,1.05079,1.05102,172900000.0
2009-12-11 05:51:00,1.051,1.05105,1.051,1.05105,13100000.0
2009-12-11 05:52:00,1.0511,1.05115,1.0511,1.05115,9600000.0
2009-12-11 05:53:00,1.05094,1.05105,1.05074,1.05074,144100000.0
2009-12-11 05:54:00,1.05115,1.05115,1.0511,1.0511,6400000.0
2009-12-11 05:55:00,1.05115,1.05125,1.05105,1.05125,20600000.0
2009-12-11 05:56:00,1.05125,1.05125,1.05125,1.05125,1600000.0
2009-12-11 05:57:00,1.05125,1.05125,1.05125,1.05125,1600000.0
2009-12-11 05:58:00,1.0513,1.0513,1.0513,1.0513,11200000.0
2009-12-11 05:59:00,1.0513,1.0513,1.0513,1.0513,1600000.0
2009-12-11 06:00:00,1.05135,1.05135,1.0512,1.05125,16700000.0
2009-12-11 06:01:00,1.05125,1.05125,1.05125,1.05125,6100000.0
2009-12-11 06:02:00,1.05125,1.05125,1.05125,1.05125,4300000.0
2009-12-11 06:03:00,1.05125,1.05125,1.05125,1.05125,31600000.0
2009-12-11 06:04:00,1.05125,1.05125,1.05125,1.05125,20800000.0
2009-12-11 06:05:00,1.05135,1.05135,1.0513,1.0513,5300000.0
2009-12-11 06:06:00,1.05125,1.05125,1.05125,1.05125,45500000.0
2009-12-11 06:07:00,1.05135,1.05135,1.05135,1.05135,13100000.0
2009-12-11 06:08:00,1.05135,1.0515,1.05135,1.0514,10400000.0
2009-12-11 06:09:00,1.05155,1.05175,1.05155,1.05175,22800000.0
2009-12-11 06:10:00,1.05175,1.05185,1.0516,1.05165,55100000.0
2009-12-11 06:11:00,1.05165,1.05165,1.05165,1.05165,1200000.0
2009-12-11 06:12:00,1.05165,1.05165,1.0514,1.0514,31700000.0
2009-12-11 06:13:00,1.0514,1.0514,1.0514,1.0514,9600000.0
2009-12-11 06:14:00,1.0514,1.05145,1.0514,1.05145,6400000.0
2009-12-11 06:15:00,1.05145,1.05145,1.05135,1.05135,4800000.0
2009-12-11 06:16:00,1.0513,1.05135,1.0513,1.0513,20800000.0
2009-12-11 06:17:00,1.05135,1.05135,1.0513,1.05135,13000000.0
2009-12-11 06:18:00,1.05135,1.05135,1.05135,1.05135,1700000.0
2009-12-11 06:19:00,1.05135,1.0514,1.05135,1.0514,3500000.0
2009-12-11 06:20:00,1.05135,1.05155,1.0513,1.05145,28900000.0
2009-12-11 06:21:00,1.05155,1.05155,1.0514,1.0515,13900000.0
2009-12-11 06:22:00,1.05145,1.05145,1.0513,1.0513,19200000.0
2009-12-11 06:23:00,1.05135,1.05135,1.0513,1.0513,11200000.0
2009-12-11 06:24:00,1.05125,1.0513,1.05125,1.0513,12800000.0
2009-12-11 06:25:00,1.05116,1.05116,1.05101,1.05105,285600005.0
2009-12-11 06:26:00,1.05135,1.0514,1.05125,1.05125,48800000.0
2009-12-11 06:27:00,1.05125,1.05135,1.05125,1.05135,33300000.0
2009-12-11 06:28:00,1.0513,1.0513,1.05125,1.05125,3200000.0
2009-12-11 06:29:00,1.05097,1.05113,1.05094,1.05105,421600001.0
2009-12-11 06:30:00,1.05125,1.05125,1.05125,1.05125,12400000.0
2009-12-11 06:31:00,1.05125,1.05125,1.05125,1.05125,25400000.0
2009-12-11 06:32:00,1.05125,1.05125,1.05125,1.05125,26200000.0
2009-12-11 06:33:00,1.05125,1.0514,1.05125,1.0514,27300000.0
2009-12-11 06:34:00,1.0515,1.05155,1.05135,1.05135,3600000.0
2009-12-11 06:35:00,1.0514,1.0514,1.0514,1.0514,1600000.0
2009-12-11 06:36:00,1.0515,1.0515,1.0515,1.0515,1000000.0
2009-12-11 06:37:00,1.05155,1.05155,1.05135,1.05135,11800000.0
2009-12-11 06:38:00,1.0515,1.0515,1.05125,1.0513,34500000.0
2009-12-11 06:39:00,1.05135,1.05135,1.0513,1.05135,33200000.0
2009-12-11 06:40:00,1.0513,1.05135,1.0513,1.05135,11100000.0
2009-12-11 06:41:00,1.05135,1.05135,1.0513,1.05135,19600000.0
2009-12-11 06:42:00,1.0513,1.0513,1.0513,1.0513,1600000.0
2009-12-11 06:43:00,1.05125,1.05125,1.05125,1.05125,1600000.0
2009-12-11 06:44:00,1.05091,1.05112,1.0509,1.05101,274100000.0
2009-12-11 06:45:00,1.05115,1.05122,1.05111,1.05113,165700000.0
2009-12-11 06:46:00,1.0512,1.0512,1.0512,1.0512,1600000.0
2009-12-11 06:47:00,1.0512,1.0512,1.05115,1.05115,8000000.0
2009-12-11 06:48:00,1.05115,1.0512,1.0511,1.05115,43300000.0
2009-12-11 06:49:00,1.05115,1.05115,1.05115,1.05115,21700000.0
2009-12-11 06:50:00,1.05115,1.05115,1.05115,1.05115,18300000.0
2009-12-11 06:51:00,1.05115,1.05125,1.05115,1.05125,28600000.0
2009-12-11 06:52:00,1.05125,1.05125,1.05125,1.05125,4800000.0
2009-12-11 06:53:00,1.05125,1.05135,1.0512,1.05135,25000000.0
2009-12-11 06:54:00,1.05135,1.05135,1.05125,1.05135,33200000.0
2009-12-11 06:55:00,1.05135,1.0514,1.0513,1.0513,26000000.0
2009-12-11 06:56:00,1.05135,1.05165,1.05135,1.05165,52900000.0
2009-12-11 06:57:00,1.05165,1.05175,1.05145,1.05175,46500000.0
2009-12-11 06:58:00,1.05175,1.05175,1.05165,1.05165,41100000.0
2009-12-11 06:59:00,1.05165,1.05185,1.05165,1.05185,41500000.0
2009-12-11 07:00:00,1.05185,1.05185,1.0517,1.0517,25400000.0
2009-12-11 07:01:00,1.05143,1.05164,1.05142,1.05157,155600000.0
2009-12-11 07:02:00,1.05175,1.05175,1.05165,1.05165,34800000.0
2009-12-11 07:03:00,1.05165,1.05175,1.05165,1.05175,27800000.0
2009-12-11 07:04:00,1.05175,1.05175,1.0517,1.0517,4200000.0
2009-12-11 07:05:00,1.05175,1.05175,1.05175,1.05175,10700000.0
2009-12-11 07:06:00,1.05175,1.05175,1.05175,1.05175,6900000.0
2009-12-11 07:07:00,1.05149,1.05157,1.05146,1.0515,136600000.0
2009-12-11 07:08:00,1.05175,1.05175,1.05175,1.05175,4000000.0
2009-12-11 07:09:00,1.05175,1.05175,1.05175,1.05175,2000000.0
2009-12-11 07:10:00,1.0517,1.0517,1.0517,1.0517,6400000.0
2009-12-11 07:11:00,1.05165,1.0517,1.05165,1.05165,28500000.0
2009-12-11 07:12:00,1.05175,1.05175,1.05165,1.05165,50000000.0
2009-12-11 07:13:00,1.05165,1.05175,1.05165,1.05165,49400000.0
2009-12-11 07:14:00,1.0516,1.05165,1.05145,1.0515,54000000.0
2009-12-11 07:15:00,1.05155,1.05165,1.05155,1.05165,23600000.0
2009-12-11 07:16:00,1.05165,1.05165,1.0515,1.05155,82900000.0
2009-12-11 07:17:00,1.05145,1.05175,1.05145,1.05175,50900000.0
2009-12-11 07:18:00,1.05175,1.05175,1.0515,1.0515,26100000.0
2009-12-11 07:19:00,1.05155,1.05205,1.05155,1.05195,53000000.0
2009-12-11 07:20:00,1.05195,1.052,1.05195,1.052,9600000.0
2009-12-11 07:21:00,1.05195,1.05195,1.0516,1.05165,22200000.0
2009-12-11 07:22:00,1.05165,1.05165,1.05165,1.05165,10800000.0
2009-12-11 07:23:00,1.05165,1.05195,1.05165,1.05195,45000000.0
2009-12-11 07:24:00,1.05195,1.05195,1.05175,1.05175,33600000.0
2009-12-11 07:25:00,1.05175,1.05175,1.0517,1.05175,9600000.0
2009-12-11 07:26:00,1.05175,1.05175,1.0517,1.05175,12400000.0
2009-12-11 07:27:00,1.05175,1.05175,1.0517,1.0517,14800000.0
2009-12-11 07:28:00,1.05165,1.0517,1.05165,1.0517,8000000.0
2009-12-11 07:29:00,1.05152,1.05152,1.05135,1.0515,435100002.0
2009-12-11 07:30:00,1.05141,1.05157,1.0514,1.05151,594200009.0
2009-12-11 07:31:00,1.0517,1.0517,1.0517,1.0517,6400000.0
2009-12-11 07:32:00,1.05148,1.05159,1.05141,1.05155,325099998.0
2009-12-11 07:33:00,1.05156,1.05166,1.05144,1.05144,532499998.0
2009-12-11 07:34:00,1.0516,1.0516,1.05141,1.0515,475399999.0
2009-12-11 07:35:00,1.05165,1.05165,1.05165,1.05165,8500000.0
2009-12-11 07:36:00,1.05165,1.05165,1.05165,1.05165,5900000.0
2009-12-11 07:37:00,1.05165,1.05165,1.05165,1.05165,9300000.0
2009-12-11 07:38:00,1.05165,1.05165,1.05155,1.05155,8800000.0
2009-12-11 07:39:00,1.05155,1.05155,1.05155,1.05155,3800000.0
2009-12-11 07:40:00,1.0516,1.05165,1.0516,1.05165,7200000.0
2009-12-11 07:41:00,1.05165,1.05165,1.0516,1.0516,10000000.0
2009-12-11 07:42:00,1.0516,1.0516,1.0516,1.0516,8000000.0
2009-12-11 07:43:00,1.05165,1.05165,1.0516,1.0516,6700000.0
2009-12-11 07:44:00,1.0515,1.05155,1.05145,1.0515,245500000.0
2009-12-11 07:45:00,1.0516,1.0516,1.05155,1.0516,8300000.0
2009-12-11 07:46:00,1.05155,1.05155,1.05155,1.05155,20100000.0
2009-12-11 07:47:00,1.05155,1.05155,1.05145,1.05155,23200000.0
2009-12-11 07:48:00,1.05155,1.05155,1.05155,1.05155,14700000.0
2009-12-11 07:49:00,1.05155,1.0516,1.05155,1.0516,6800000.0
2009-12-11 07:50:00,1.0516,1.0516,1.05155,1.05155,22400000.0
2009-12-11 07:51:00,1.0516,1.0516,1.05155,1.0516,9600000.0
2009-12-11 07:52:00,1.0516,1.0516,1.0516,1.0516,6400000.0
2009-12-11 07:53:00,1.0516,1.05165,1.05155,1.05155,38600000.0
2009-12-11 07:54:00,1.0516,1.0516,1.0516,1.0516,12800000.0
2009-12-11 07:55:00,1.05135,1.0516,1.05128,1.05143,337800000.0
2009-12-11 07:56:00,1.05131,1.05141,1.05125,1.05141,487900000.0
2009-12-11 07:57:00,1.05133,1.05143,1.05124,1.05143,345000000.0
2009-12-11 07:58:00,1.0516,1.0516,1.05155,1.05155,21200000.0
2009-12-11 07:59:00,1.0515,1.0515,1.05135,1.05135,32700000.0
2009-12-11 08:00:00,1.05135,1.05145,1.05125,1.05135,59900000.0
2009-12-11 08:01:00,1.05135,1.0515,1.05135,1.05145,33000000.0
2009-12-11 08:02:00,1.0514,1.05145,1.0514,1.0514,10000000.0
2009-12-11 08:03:00,1.0514,1.0514,1.05135,1.05135,8600000.0
2009-12-11 08:04:00,1.05125,1.0514,1.05125,1.0513,55100000.0
2009-12-11 08:05:00,1.05135,1.05135,1.0511,1.0511,30800000.0
2009-12-11 08:06:00,1.05105,1.0511,1.051,1.051,8200000.0
2009-12-11 08:07:00,1.05095,1.051,1.05095,1.051,33700000.0
2009-12-11 08:08:00,1.0508,1.05086,1.05038,1.05038,212600000.0
2009-12-11 08:09:00,1.051,1.051,1.051,1.051,12800000.0
2009-12-11 08:10:00,1.051,1.0511,1.051,1.0511,26000000.0
2009-12-11 08:11:00,1.05092,1.05097,1.05063,1.05074,53300000.0
2009-12-11 08:12:00,1.05115,1.05115,1.05115,1.05115,1600000.0
2009-12-11 08:13:00,1.05115,1.05125,1.05115,1.05125,10800000.0
2009-12-11 08:14:00,1.0512,1.05125,1.0512,1.0512,12000000.0
2009-12-11 08:15:00,1.05115,1.05115,1.05115,1.05115,9600000.0
2009-12-11 08:16:00,1.05115,1.05115,1.05095,1.05095,12400000.0
2009-12-11 08:17:00,1.05105,1.0511,1.051,1.05105,18800000.0
2009-12-11 08:18:00,1.0511,1.0511,1.0511,1.0511,4800000.0
2009-12-11 08:19:00,1.0511,1.0511,1.05105,1.0511,12000000.0
2009-12-11 08:20:00,1.0511,1.0511,1.0511,1.0511,19200000.0
2009-12-11 08:21:00,1.05088,1.051,1.05052,1.0508,179800000.0
2009-12-11 08:22:00,1.05105,1.05105,1.05105,1.05105,5500000.0
2009-12-11 08:23:00,1.0511,1.05115,1.0511,1.05115,4800000.0
2009-12-11 08:24:00,1.05115,1.05125,1.05115,1.0512,8000000.0
2009-12-11 08:25:00,1.0512,1.0512,1.0512,1.0512,2400000.0
2009-12-11 08:26:00,1.05072,1.05106,1.05063,1.05093,136700000.0
2009-12-11 08:27:00,1.0512,1.0512,1.05115,1.05115,16400000.0
2009-12-11 08:28:00,1.0512,1.0512,1.05115,1.0512,16800000.0
2009-12-11 08:29:00,1.0512,1.05125,1.0512,1.05125,11400000.0
2009-12-11 08:30:00,1.0512,1.05125,1.0512,1.0512,11000000.0
2009-12-11 08:31:00,1.0512,1.0512,1.05115,1.0512,19300000.0
2009-12-11 08:32:00,1.0512,1.0512,1.0512,1.0512,3200000.0
2009-12-11 08:33:00,1.0512,1.0512,1.0512,1.0512,8000000.0
2009-12-11 08:34:00,1.05055,1.05109,1.05047,1.05106,427400000.0
2009-12-11 08:35:00,1.05078,1.05113,1.05078,1.05102,358400001.0
2009-12-11 08:36:00,1.05115,1.05115,1.05115,1.05115,68100000.0
2009-12-11 08:37:00,1.05115,1.05115,1.05115,1.05115,54000000.0
2009-12-11 08:38:00,1.05115,1.05115,1.05105,1.05115,7800000.0
2009-12-11 08:39:00,1.05105,1.05115,1.05105,1.05115,9000000.0
2009-12-11 08:40:00,1.05105,1.05115,1.05105,1.05115,9600000.0
2009-12-11 08:41:00,1.0511,1.0513,1.0511,1.0513,36000000.0
2009-12-11 08:42:00,1.0513,1.0513,1.0513,1.0513,6200000.0
2009-12-11 08:43:00,1.0514,1.05165,1.0514,1.05165,19000000.0
2009-12-11 08:44:00,1.05165,1.05165,1.0514,1.05145,33600000.0
2009-12-11 08:45:00,1.0514,1.05145,1.0514,1.05145,6400000.0
2009-12-11 08:46:00,1.05145,1.05145,1.0514,1.05145,9200000.0
2009-12-11 08:47:00,1.0514,1.05145,1.0514,1.05145,18000000.0
2009-12-11 08:48:00,1.0514,1.05145,1.0514,1.05145,10800000.0
2009-12-11 08:49:00,1.05145,1.05145,1.05125,1.05135,53500002.0
2009-12-11 08:50:00,1.0514,1.05165,1.05135,1.05165,52600000.0
2009-12-11 08:51:00,1.0514,1.0516,1.0514,1.05145,43000000.0
2009-12-11 08:52:00,1.05145,1.0515,1.0514,1.0515,48000000.0
2009-12-11 08:53:00,1.0515,1.0515,1.0515,1.0515,24400000.0
2009-12-11 08:54:00,1.0516,1.0516,1.0516,1.0516,10000000.0
2009-12-11 08:55:00,1.0516,1.05165,1.0516,1.05165,32200000.0
2009-12-11 08:56:00,1.05165,1.0518,1.0516,1.05175,62100000.0
2009-12-11 08:57:00,1.05175,1.05195,1.05175,1.05195,71900000.0
2009-12-11 08:58:00,1.05205,1.05235,1.05205,1.05235,64100000.0
2009-12-11 08:59:00,1.05235,1.05245,1.05235,1.05245,23200000.0
2009-12-11 09:00:00,1.05235,1.0525,1.05235,1.0525,32500000.0
2009-12-11 09:01:00,1.05245,1.0525,1.05225,1.0524,101000000.0
2009-12-11 09:02:00,1.05245,1.05245,1.05235,1.05235,57200000.0
2009-12-11 09:03:00,1.0524,1.05265,1.05235,1.05265,125100000.0
2009-12-11 09:04:00,1.05265,1.05275,1.05265,1.05265,67500000.0
2009-12-11 09:05:00,1.05265,1.0528,1.0526,1.05275,54500000.0
2009-12-11 09:06:00,1.05275,1.05275,1.0525,1.05255,69100000.0
2009-12-11 09:07:00,1.05255,1.05285,1.05245,1.0526,68400000.0
2009-12-11 09:08:00,1.05265,1.05295,1.05265,1.05285,135800000.0
2009-12-11 09:09:00,1.0528,1.05285,1.05275,1.0528,93900000.0
2009-12-11 09:10:00,1.0527,1.05295,1.05265,1.0529,220500000.0
2009-12-11 09:11:00,1.0529,1.05315,1.0529,1.05315,45000000.0
2009-12-11 09:12:00,1.05315,1.05335,1.053,1.05305,101100000.0
2009-12-11 09:13:00,1.05305,1.0531,1.05305,1.05305,121100000.0
2009-12-11 09:14:00,1.05305,1.05315,1.05305,1.0531,75400000.0
2009-12-11 09:15:00,1.0531,1.0532,1.0531,1.0531,67800000.0
2009-12-11 09:16:00,1.05305,1.0531,1.0516,1.05185,193100000.0
2009-12-11 09:17:00,1.05195,1.05195,1.0518,1.05185,123000000.0
2009-12-11 09:18:00,1.05185,1.05185,1.0517,1.05175,110600000.0
2009-12-11 09:19:00,1.05175,1.05175,1.05165,1.05175,56300000.0
2009-12-11 09:20:00,1.05165,1.05215,1.05165,1.05205,205400000.0
2009-12-11 09:21:00,1.05205,1.05215,1.052,1.05215,206400000.0
2009-12-11 09:22:00,1.05215,1.05235,1.05215,1.05215,133800000.0
2009-12-11 09:23:00,1.0522,1.0523,1.05215,1.05225,91500000.0
2009-12-11 09:24:00,1.05225,1.05245,1.05225,1.05225,33100000.0
2009-12-11 09:25:00,1.0522,1.05235,1.0522,1.0523,17000000.0
2009-12-11 09:26:00,1.0523,1.05245,1.0522,1.05245,41900000.0
2009-12-11 09:27:00,1.05245,1.05245,1.0514,1.05145,110700000.0
2009-12-11 09:28:00,1.05155,1.0518,1.0514,1.05155,92300000.0
2009-12-11 09:29:00,1.05155,1.05155,1.05135,1.05135,30800000.0
2009-12-11 09:30:00,1.05135,1.05155,1.05135,1.05145,88600000.0
2009-12-11 09:31:00,1.05155,1.05155,1.05145,1.05145,123500002.0
2009-12-11 09:32:00,1.05145,1.05145,1.05125,1.05145,126900000.0
2009-12-11 09:33:00,1.05135,1.05145,1.05135,1.05135,51300000.0
2009-12-11 09:34:00,1.05135,1.05145,1.05135,1.05145,17000000.0
2009-12-11 09:35:00,1.0516,1.05185,1.05145,1.05175,240700000.0
2009-12-11 09:36:00,1.05175,1.05175,1.0515,1.05165,167200000.0
2009-12-11 09:37:00,1.05165,1.05165,1.05155,1.05155,30900000.0
2009-12-11 09:38:00,1.05155,1.05165,1.05155,1.0516,65200000.0
2009-12-11 09:39:00,1.0516,1.05185,1.05155,1.0516,110400000.0
2009-12-11 09:40:00,1.0517,1.0517,1.05155,1.05155,97600000.0
2009-12-11 09:41:00,1.05155,1.05165,1.0513,1.0513,199700000.0
2009-12-11 09:42:00,1.0513,1.05145,1.05115,1.05125,280300000.0
2009-12-11 09:43:00,1.05115,1.05165,1.05115,1.05155,108600000.0
2009-12-11 09:44:00,1.05155,1.05155,1.05155,1.05155,8000000.0
2009-12-11 09:45:00,1.05155,1.05155,1.05135,1.05145,83600000.0
2009-12-11 09:46:00,1.05145,1.05145,1.05125,1.05135,58700000.0
2009-12-11 09:47:00,1.05135,1.0517,1.0512,1.05155,252300000.0
2009-12-11 09:48:00,1.05165,1.05165,1.05155,1.05165,62900000.0
2009-12-11 09:49:00,1.05165,1.0519,1.0516,1.0519,136600000.0
2009-12-11 09:50:00,1.05185,1.05185,1.05175,1.05175,119900000.0
2009-12-11 09:51:00,1.0517,1.0517,1.05125,1.05125,163200000.0
2009-12-11 09:52:00,1.05125,1.05125,1.0512,1.0512,59100000.0
2009-12-11 09:53:00,1.05125,1.0513,1.0512,1.05125,47300000.0
2009-12-11 09:54:00,1.05125,1.05155,1.0512,1.05145,105700000.0
2009-12-11 09:55:00,1.0515,1.0515,1.05135,1.05135,51300000.0
2009-12-11 09:56:00,1.05135,1.05165,1.05135,1.05165,64000000.0
2009-12-11 09:57:00,1.05165,1.05165,1.05145,1.0515,76000000.0
2009-12-11 09:58:00,1.05155,1.05155,1.0515,1.05155,14800000.0
2009-12-11 09:59:00,1.05155,1.0518,1.05155,1.05175,11000000.0
2009-12-11 10:00:00,1.05175,1.05185,1.0515,1.05155,152300000.0
2009-12-11 10:01:00,1.05155,1.05155,1.0512,1.05125,133500000.0
2009-12-11 10:02:00,1.05125,1.05135,1.0505,1.05065,161600000.0
2009-12-11 10:03:00,1.05065,1.05075,1.05035,1.0504,167000000.0
2009-12-11 10:04:00,1.0504,1.0504,1.0502,1.05025,100300000.0
2009-12-11 10:05:00,1.05025,1.05035,1.05015,1.05025,144900000.0
2009-12-11 10:06:00,1.05025,1.0504,1.0502,1.05025,194300000.0
2009-12-11 10:07:00,1.0502,1.05035,1.0502,1.05025,76500000.0
2009-12-11 10:08:00,1.05025,1.0509,1.05025,1.0509,129900001.0
2009-12-11 10:09:00,1.0509,1.05115,1.0509,1.051,90200000.0
2009-12-11 10:10:00,1.051,1.05125,1.0509,1.05095,160000000.0
2009-12-11 10:11:00,1.05095,1.051,1.0508,1.05095,124800000.0
2009-12-11 10:12:00,1.051,1.05125,1.05095,1.0511,68000000.0
2009-12-11 10:13:00,1.0511,1.05115,1.05105,1.0511,52000000.0
2009-12-11 10:14:00,1.0511,1.05145,1.0511,1.05145,147400000.0
2009-12-11 10:15:00,1.05145,1.05155,1.05115,1.05135,109500000.0
2009-12-11 10:16:00,1.05135,1.05145,1.05115,1.0512,99100000.0
2009-12-11 10:17:00,1.05115,1.05115,1.0506,1.05065,124000000.0
2009-12-11 10:18:00,1.05065,1.05065,1.0505,1.0505,87600000.0
2009-12-11 10:19:00,1.0505,1.05055,1.0503,1.05055,98300000.0
2009-12-11 10:20:00,1.05055,1.0511,1.05055,1.0511,66900000.0
2009-12-11 10:21:00,1.0511,1.05115,1.051,1.0511,35200000.0
2009-12-11 10:22:00,1.05105,1.05105,1.0508,1.0508,77300000.0
2009-12-11 10:23:00,1.0508,1.05085,1.0508,1.05085,38400000.0
2009-12-11 10:24:00,1.05085,1.05085,1.05065,1.0507,65500000.0
2009-12-11 10:25:00,1.0507,1.0507,1.0504,1.05045,57600000.0
2009-12-11 10:26:00,1.0504,1.05075,1.0503,1.0507,146100000.0
2009-12-11 10:27:00,1.0507,1.0513,1.0506,1.0512,142700000.0
2009-12-11 10:28:00,1.05125,1.05135,1.0506,1.05075,146100000.0
2009-12-11 10:29:00,1.05075,1.05085,1.0507,1.0508,431000001.0
2009-12-11 10:30:00,1.0508,1.0508,1.0505,1.05065,177800001.0
2009-12-11 10:31:00,1.05065,1.05085,1.05065,1.0508,47400000.0
2009-12-11 10:32:00,1.05075,1.05105,1.05075,1.05095,91500000.0
2009-12-11 10:33:00,1.05095,1.05095,1.0504,1.05045,121700000.0
2009-12-11 10:34:00,1.05045,1.0508,1.05045,1.0507,95700000.0
2009-12-11 10:35:00,1.0507,1.0508,1.05065,1.0508,39200000.0
2009-12-11 10:36:00,1.0508,1.0508,1.0508,1.0508,7000000.0
2009-12-11 10:37:00,1.0508,1.0508,1.0505,1.05065,173100000.0
2009-12-11 10:38:00,1.05065,1.05075,1.05065,1.05075,123600001.0
2009-12-11 10:39:00,1.05085,1.0509,1.0508,1.0509,30000000.0
2009-12-11 10:40:00,1.05085,1.05085,1.05055,1.0508,154600000.0
2009-12-11 10:41:00,1.05075,1.05075,1.0507,1.0507,10400000.0
2009-12-11 10:42:00,1.05048,1.05056,1.05002,1.0502,459400000.0
2009-12-11 10:43:00,1.0507,1.0507,1.05055,1.05055,121800000.0
2009-12-11 10:44:00,1.0505,1.05055,1.05045,1.0505,57300000.0
2009-12-11 10:45:00,1.0505,1.0505,1.05025,1.05035,77700000.0
2009-12-11 10:46:00,1.05035,1.05035,1.0501,1.05035,82700000.0
2009-12-11 10:47:00,1.05025,1.05035,1.05025,1.05035,52800000.0
2009-12-11 10:48:00,1.0503,1.0506,1.0503,1.0505,48800000.0
2009-12-11 10:49:00,1.05045,1.05045,1.05035,1.05045,64300000.0
2009-12-11 10:50:00,1.05045,1.0505,1.05035,1.0505,46200000.0
2009-12-11 10:51:00,1.0505,1.0506,1.05045,1.0506,30000000.0
2009-12-11 10:52:00,1.0506,1.05085,1.0506,1.05085,38400000.0
2009-12-11 10:53:00,1.0508,1.0508,1.0506,1.05065,154000000.0
2009-12-11 10:54:00,1.05065,1.05145,1.05065,1.05145,155000000.0
2009-12-11 10:55:00,1.05135,1.0516,1.05115,1.0516,120200000.0
2009-12-11 10:56:00,1.0516,1.05175,1.0514,1.05175,244000000.0
2009-12-11 10:57:00,1.05175,1.05175,1.0515,1.0515,127100000.0
2009-12-11 10:58:00,1.0515,1.05165,1.05115,1.0512,245600000.0
2009-12-11 10:59:00,1.05125,1.05135,1.0512,1.0512,73800000.0
2009-12-11 11:00:00,1.05115,1.0512,1.05105,1.0512,42400000.0
2009-12-11 11:01:00,1.0512,1.05135,1.05105,1.05125,84400000.0
2009-12-11 11:02:00,1.05125,1.05135,1.05105,1.05105,56000000.0
2009-12-11 11:03:00,1.05105,1.0513,1.05095,1.05095,180300000.0
2009-12-11 11:04:00,1.05095,1.05115,1.0508,1.0511,193300000.0
2009-12-11 11:05:00,1.051,1.0514,1.051,1.05135,94200000.0
2009-12-11 11:06:00,1.0513,1.0515,1.0513,1.0515,52800000.0
2009-12-11 11:07:00,1.0515,1.05155,1.05125,1.0515,106700000.0
2009-12-11 11:08:00,1.0515,1.0515,1.05115,1.0513,73100000.0
2009-12-11 11:09:00,1.0513,1.0513,1.0513,1.0513,6400000.0
2009-12-11 11:10:00,1.0513,1.05135,1.05125,1.0513,49200000.0
2009-12-11 11:11:00,1.0513,1.0514,1.05125,1.0514,77600000.0
2009-12-11 11:12:00,1.05145,1.05145,1.05125,1.05125,48500000.0
2009-12-11 11:13:00,1.05125,1.05125,1.05055,1.05055,205100000.0
2009-12-11 11:14:00,1.0505,1.05055,1.05045,1.05045,72200000.0
2009-12-11 11:15:00,1.0504,1.0505,1.0499,1.05005,524500000.0
2009-12-11 11:16:00,1.05005,1.0501,1.04955,1.04955,138600000.0
2009-12-11 11:17:00,1.04955,1.0496,1.0495,1.0496,143200000.0
2009-12-11 11:18:00,1.0496,1.0497,1.04955,1.0496,63300000.0
2009-12-11 11:19:00,1.04955,1.0497,1.04955,1.0496,82500000.0
2009-12-11 11:20:00,1.0496,1.04965,1.0496,1.0496,57600000.0
2009-12-11 11:21:00,1.0496,1.0499,1.0496,1.04985,88400000.0
2009-12-11 11:22:00,1.04985,1.0499,1.04985,1.04985,72400000.0
2009-12-11 11:23:00,1.0499,1.0499,1.0497,1.0497,75200000.0
2009-12-11 11:24:00,1.0497,1.0497,1.0497,1.0497,39200000.0
2009-12-11 11:25:00,1.0497,1.0497,1.04955,1.0497,186700000.0
2009-12-11 11:26:00,1.0497,1.0497,1.04955,1.04955,104100000.0
2009-12-11 11:27:00,1.0496,1.0496,1.04955,1.0496,37600000.0
2009-12-11 11:28:00,1.04965,1.05005,1.04965,1.04975,115800000.0
2009-12-11 11:29:00,1.04975,1.04995,1.04965,1.04995,208800000.0
2009-12-11 11:30:00,1.04995,1.0501,1.04995,1.05,30500000.0
2009-12-11 11:31:00,1.05,1.05,1.04985,1.04985,100000000.0
2009-12-11 11:32:00,1.04985,1.0499,1.04975,1.0498,131800000.0
2009-12-11 11:33:00,1.0498,1.0499,1.0497,1.0497,135300000.0
2009-12-11 11:34:00,1.0497,1.0497,1.0496,1.04965,28800000.0
2009-12-11 11:35:00,1.04965,1.04995,1.0496,1.04995,72200000.0
2009-12-11 11:36:00,1.0499,1.0499,1.04985,1.04985,29200000.0
2009-12-11 11:37:00,1.04985,1.04985,1.04985,1.04985,40000000.0
2009-12-11 11:38:00,1.04985,1.04985,1.0497,1.04975,105200000.0
2009-12-11 11:39:00,1.04975,1.0499,1.04975,1.04985,67600000.0
2009-12-11 11:40:00,1.04985,1.04985,1.04985,1.04985,37900000.0
2009-12-11 11:41:00,1.04985,1.04985,1.0497,1.04975,69000000.0
2009-12-11 11:42:00,1.0498,1.05015,1.04975,1.05005,132700000.0
2009-12-11 11:43:00,1.05015,1.0502,1.04995,1.05,53300000.0
2009-12-11 11:44:00,1.05,1.05045,1.05,1.0504,69800000.0
2009-12-11 11:45:00,1.0504,1.0505,1.0504,1.05045,54700000.0
2009-12-11 11:46:00,1.0505,1.0505,1.0502,1.0502,43600000.0
2009-12-11 11:47:00,1.05025,1.05035,1.05015,1.05035,57400000.0
2009-12-11 11:48:00,1.05035,1.05045,1.0503,1.05035,80600000.0
2009-12-11 11:49:00,1.05035,1.05035,1.04985,1.04985,82400000.0
2009-12-11 11:50:00,1.04985,1.05,1.04985,1.05,55200000.0
2009-12-11 11:51:00,1.04995,1.05005,1.0498,1.05005,87900000.0
2009-12-11 11:52:00,1.05005,1.05005,1.0498,1.05005,93200000.0
2009-12-11 11:53:00,1.0501,1.0501,1.05005,1.0501,27600000.0
2009-12-11 11:54:00,1.0501,1.0501,1.05005,1.05005,31400000.0
2009-12-11 11:55:00,1.05005,1.0501,1.05005,1.05005,19200000.0
2009-12-11 11:56:00,1.05005,1.05015,1.05005,1.05015,75100000.0
2009-12-11 11:57:00,1.05015,1.05025,1.05015,1.0502,84600000.0
2009-12-11 11:58:00,1.0502,1.05035,1.0502,1.05025,27200000.0
2009-12-11 11:59:00,1.0502,1.0503,1.0502,1.05025,19200000.0
2009-12-11 12:00:00,1.0502,1.0503,1.0501,1.05025,69600000.0
2009-12-11 12:01:00,1.05025,1.05035,1.05025,1.05035,36000000.0
2009-12-11 12:02:00,1.05035,1.05045,1.05035,1.05045,101300000.0
2009-12-11 12:03:00,1.05045,1.0507,1.05045,1.05065,93800000.0
2009-12-11 12:04:00,1.05065,1.05065,1.05065,1.05065,49600000.0
2009-12-11 12:05:00,1.05065,1.0508,1.05065,1.0507,132500000.0
2009-12-11 12:06:00,1.0507,1.05075,1.0506,1.05075,56400000.0
2009-12-11 12:07:00,1.05075,1.0509,1.0507,1.05085,120000000.0
2009-12-11 12:08:00,1.05085,1.0509,1.05065,1.05075,59200000.0
2009-12-11 12:09:00,1.0507,1.0507,1.05055,1.0506,35300000.0
2009-12-11 12:10:00,1.05065,1.0509,1.05065,1.0509,61600000.0
2009-12-11 12:11:00,1.05095,1.05095,1.0509,1.0509,8000000.0
2009-12-11 12:12:00,1.05095,1.0511,1.05095,1.05105,31400000.0
2009-12-11 12:13:00,1.0511,1.0511,1.0511,1.0511,9600000.0
2009-12-11 12:14:00,1.05105,1.0511,1.051,1.05105,46700000.0
2009-12-11 12:15:00,1.05075,1.05076,1.05038,1.05076,386100000.0
2009-12-11 12:16:00,1.05105,1.05105,1.051,1.051,9900000.0
2009-12-11 12:17:00,1.051,1.051,1.0508,1.0509,67200000.0
2009-12-11 12:18:00,1.05095,1.05105,1.05095,1.051,49099999.0
2009-12-11 12:19:00,1.05105,1.05105,1.05105,1.05105,157600000.0
2009-12-11 12:20:00,1.05105,1.05105,1.0507,1.0508,127600000.0
2009-12-11 12:21:00,1.0508,1.05085,1.0506,1.0507,105700000.0
2009-12-11 12:22:00,1.0507,1.0507,1.05065,1.05065,14400000.0
2009-12-11 12:23:00,1.05065,1.05065,1.0505,1.0505,40800000.0
2009-12-11 12:24:00,1.05055,1.05055,1.0501,1.05015,26400000.0
2009-12-11 12:25:00,1.0502,1.0502,1.05,1.05015,25000000.0
2009-12-11 12:26:00,1.05015,1.05045,1.0501,1.0504,37300000.0
2009-12-11 12:27:00,1.05035,1.0504,1.05025,1.0504,62200000.0
2009-12-11 12:28:00,1.05045,1.0506,1.0503,1.0504,77400000.0
2009-12-11 12:29:00,1.0504,1.0504,1.0503,1.0503,57300000.0
2009-12-11 12:30:00,1.05035,1.05035,1.0503,1.0503,92000000.0
2009-12-11 12:31:00,1.0503,1.05035,1.05015,1.05015,46400000.0
2009-12-11 12:32:00,1.05015,1.05015,1.05,1.0501,65500000.0
2009-12-11 12:33:00,1.0501,1.0501,1.04975,1.0498,108900000.0
2009-12-11 12:34:00,1.0498,1.04985,1.0498,1.0498,25600000.0
2009-12-11 12:35:00,1.0498,1.0498,1.04955,1.04965,55300000.0
2009-12-11 12:36:00,1.04965,1.0499,1.0496,1.04985,66500000.0
2009-12-11 12:37:00,1.04985,1.04995,1.04985,1.04995,30800000.0
2009-12-11 12:38:00,1.04995,1.0501,1.04995,1.05,99600000.0
2009-12-11 12:39:00,1.05,1.05,1.0499,1.0499,28300000.0
2009-12-11 12:40:00,1.0499,1.04995,1.0497,1.04995,58900000.0
2009-12-11 12:41:00,1.0499,1.0501,1.0499,1.0501,16800000.0
2009-12-11 12:42:00,1.0501,1.0501,1.0501,1.0501,12800000.0
2009-12-11 12:43:00,1.0501,1.05045,1.05005,1.0504,37800000.0
2009-12-11 12:44:00,1.0504,1.0504,1.05035,1.05035,25600000.0
2009-12-11 12:45:00,1.0504,1.0504,1.05015,1.05025,48800000.0
2009-12-11 12:46:00,1.05025,1.0503,1.04985,1.04985,61600000.0
2009-12-11 12:47:00,1.04985,1.04995,1.04985,1.0499,81700000.0
2009-12-11 12:48:00,1.04995,1.05005,1.0499,1.05,43700000.0
2009-12-11 12:49:00,1.05,1.05,1.04975,1.04975,53500000.0
2009-12-11 12:50:00,1.04985,1.04995,1.04985,1.04995,15200000.0
2009-12-11 12:51:00,1.04995,1.05005,1.0498,1.04985,70400000.0
2009-12-11 12:52:00,1.04985,1.04995,1.0498,1.04995,48000000.0
2009-12-11 12:53:00,1.0499,1.05005,1.0499,1.04995,67900000.0
2009-12-11 12:54:00,1.04995,1.05005,1.04985,1.04995,42400000.0
2009-12-11 12:55:00,1.0499,1.05005,1.0497,1.05,126800000.0
2009-12-11 12:56:00,1.04995,1.05015,1.0498,1.05,164000000.0
2009-12-11 12:57:00,1.04995,1.04995,1.04975,1.04995,83700000.0
2009-12-11 12:58:00,1.04995,1.04995,1.0498,1.0498,74700000.0
2009-12-11 12:59:00,1.04985,1.04995,1.04975,1.0499,71200000.0
2009-12-11 13:00:00,1.0499,1.05025,1.0499,1.05015,195900000.0
2009-12-11 13:01:00,1.05015,1.05035,1.05015,1.05035,96800000.0
2009-12-11 13:02:00,1.05035,1.0506,1.05035,1.0505,117300000.0
2009-12-11 13:03:00,1.0505,1.0507,1.05045,1.0506,99800001.0
2009-12-11 13:04:00,1.0506,1.05075,1.0504,1.05055,110900000.0
2009-12-11 13:05:00,1.05055,1.05055,1.05035,1.05055,78800000.0
2009-12-11 13:06:00,1.05055,1.0506,1.0505,1.05055,95300000.0
2009-12-11 13:07:00,1.05055,1.05055,1.0503,1.0504,114500000.0
2009-12-11 13:08:00,1.0504,1.0504,1.05025,1.05035,53299999.0
2009-12-11 13:09:00,1.05035,1.0504,1.0503,1.05035,47500000.0
2009-12-11 13:10:00,1.0503,1.05035,1.05025,1.05035,93600000.0
2009-12-11 13:11:00,1.0503,1.05035,1.05,1.05005,113500001.0
2009-12-11 13:12:00,1.05005,1.05005,1.0498,1.04985,75500000.0
2009-12-11 13:13:00,1.0499,1.0499,1.04985,1.04985,26700000.0
2009-12-11 13:14:00,1.0499,1.0504,1.0499,1.0504,94600000.0
2009-12-11 13:15:00,1.05035,1.05035,1.0502,1.0502,32800000.0
2009-12-11 13:16:00,1.0502,1.0502,1.0496,1.0497,71300000.0
2009-12-11 13:17:00,1.0497,1.0498,1.04965,1.04965,46800000.0
2009-12-11 13:18:00,1.04965,1.04975,1.04965,1.04975,36700000.0
2009-12-11 13:19:00,1.04975,1.04985,1.04975,1.0498,43700000.0
2009-12-11 13:20:00,1.0498,1.04985,1.0498,1.0498,185900001.0
2009-12-11 13:21:00,1.0498,1.04985,1.0498,1.0498,41600000.0
2009-12-11 13:22:00,1.0498,1.0498,1.04965,1.0497,67000000.0
2009-12-11 13:23:00,1.0497,1.0498,1.04965,1.0498,144900000.0
2009-12-11 13:24:00,1.04975,1.04985,1.0497,1.04985,61600000.0
2009-12-11 13:25:00,1.04985,1.0499,1.04985,1.0499,29600000.0
2009-12-11 13:26:00,1.0499,1.0499,1.04985,1.0499,65300000.0
2009-12-11 13:27:00,1.0499,1.0499,1.04985,1.0499,47500000.0
2009-12-11 13:28:00,1.0499,1.0499,1.04985,1.0499,23400000.0
2009-12-11 13:29:00,1.0499,1.0499,1.04985,1.04985,19800000.0
2009-12-11 13:30:00,1.04985,1.0499,1.04985,1.0499,38400000.0
2009-12-11 13:31:00,1.04974,1.04984,1.04927,1.04976,310000000.0
2009-12-11 13:32:00,1.04985,1.04995,1.04985,1.0499,50500000.0
2009-12-11 13:33:00,1.04971,1.04983,1.04929,1.04937,95200000.0
2009-12-11 13:34:00,1.04995,1.04995,1.0498,1.0498,88300000.0
2009-12-11 13:35:00,1.0498,1.0498,1.04975,1.0498,32700000.0
2009-12-11 13:36:00,1.0498,1.0498,1.04945,1.04955,75900000.0
2009-12-11 13:37:00,1.04955,1.0498,1.04955,1.0498,93200000.0
2009-12-11 13:38:00,1.0498,1.0498,1.0497,1.04975,66500000.0
2009-12-11 13:39:00,1.04975,1.0498,1.0497,1.0498,76100000.0
2009-12-11 13:40:00,1.0498,1.0498,1.04965,1.04975,126800000.0
2009-12-11 13:41:00,1.04975,1.0498,1.0497,1.0497,64700000.0
2009-12-11 13:42:00,1.0497,1.0497,1.0497,1.0497,45000000.0
2009-12-11 13:43:00,1.0497,1.04975,1.0497,1.0497,46900000.0
2009-12-11 13:44:00,1.0497,1.04975,1.0497,1.0497,58500000.0
2009-12-11 13:45:00,1.04965,1.04965,1.0495,1.04955,81400000.0
2009-12-11 13:46:00,1.0496,1.04965,1.0496,1.0496,99500000.0
2009-12-11 13:47:00,1.0496,1.0496,1.0495,1.0496,71600000.0
2009-12-11 13:48:00,1.0496,1.0501,1.0496,1.0498,66500000.0
2009-12-11 13:49:00,1.04985,1.0502,1.0498,1.0501,107000000.0
2009-12-11 13:50:00,1.05015,1.05015,1.05005,1.05015,77100000.0
2009-12-11 13:51:00,1.0502,1.05035,1.05015,1.05015,109000000.0
2009-12-11 13:52:00,1.05015,1.0502,1.04995,1.04995,108300000.0
2009-12-11 13:53:00,1.04995,1.05,1.0496,1.04985,119400000.0
2009-12-11 13:54:00,1.04985,1.0499,1.0498,1.0498,126400000.0
2009-12-11 13:55:00,1.0498,1.05005,1.0498,1.05005,74000000.0
2009-12-11 13:56:00,1.05005,1.05005,1.04995,1.05005,68100000.0
2009-12-11 13:57:00,1.05005,1.05025,1.05005,1.05025,35400000.0
2009-12-11 13:58:00,1.0502,1.05025,1.05015,1.05015,52300000.0
2009-12-11 13:59:00,1.0502,1.05035,1.0502,1.05035,26800000.0
2009-12-11 14:00:00,1.0503,1.0503,1.04995,1.05005,135500000.0
2009-12-11 14:01:00,1.0501,1.05015,1.0501,1.0501,42400000.0
2009-12-11 14:02:00,1.0501,1.0502,1.0501,1.0502,51400000.0
2009-12-11 14:03:00,1.0502,1.0502,1.05,1.05,113000000.0
2009-12-11 14:04:00,1.05005,1.05005,1.04985,1.05005,84700000.0
2009-12-11 14:05:00,1.05005,1.05015,1.0499,1.05005,102100000.0
2009-12-11 14:06:00,1.05005,1.05015,1.05,1.05,57800000.0
2009-12-11 14:07:00,1.05,1.05005,1.0497,1.04985,172400000.0
2009-12-11 14:08:00,1.04985,1.04985,1.0497,1.04975,234600000.0
2009-12-11 14:09:00,1.04975,1.0498,1.04955,1.0496,211900000.0
2009-12-11 14:10:00,1.0496,1.04975,1.0493,1.0497,209500000.0
2009-12-11 14:11:00,1.0497,1.04995,1.0497,1.04995,111000000.0
2009-12-11 14:12:00,1.05,1.05,1.04965,1.04965,144600000.0
2009-12-11 14:13:00,1.04965,1.04965,1.04935,1.04935,80900000.0
2009-12-11 14:14:00,1.04935,1.0494,1.0493,1.0494,155300000.0
2009-12-11 14:15:00,1.04945,1.0497,1.04945,1.04965,206500000.0
2009-12-11 14:16:00,1.04965,1.0498,1.04965,1.04975,51600000.0
2009-12-11 14:17:00,1.04975,1.04975,1.04955,1.04965,48800000.0
2009-12-11 14:18:00,1.04965,1.04965,1.04955,1.0496,131000000.0
2009-12-11 14:19:00,1.0496,1.0496,1.0493,1.04935,91900000.0
2009-12-11 14:20:00,1.04935,1.04945,1.04925,1.04945,73700000.0
2009-12-11 14:21:00,1.0494,1.0494,1.04935,1.04935,97100000.0
2009-12-11 14:22:00,1.04935,1.0494,1.049,1.04915,210000000.0
2009-12-11 14:23:00,1.04925,1.0493,1.04915,1.04915,103200000.0
2009-12-11 14:24:00,1.04915,1.04915,1.04905,1.04905,27200000.0
2009-12-11 14:25:00,1.04905,1.0491,1.04895,1.04895,176700000.0
2009-12-11 14:26:00,1.049,1.049,1.04855,1.0487,258300000.0
2009-12-11 14:27:00,1.0487,1.04885,1.04865,1.04875,173000000.0
2009-12-11 14:28:00,1.04875,1.04875,1.04865,1.04875,54200000.0
2009-12-11 14:29:00,1.04875,1.0488,1.0487,1.04875,108800000.0
2009-12-11 14:30:00,1.04875,1.0488,1.04875,1.0488,85100000.0
2009-12-11 14:31:00,1.0488,1.049,1.04875,1.0488,60900000.0
2009-12-11 14:32:00,1.04885,1.04885,1.04865,1.04865,150400000.0
2009-12-11 14:33:00,1.04865,1.04875,1.04865,1.04865,240400000.0
2009-12-11 14:34:00,1.04865,1.04875,1.0486,1.0487,196500000.0
2009-12-11 14:35:00,1.0487,1.0488,1.04865,1.04865,138400000.0
2009-12-11 14:36:00,1.04865,1.0487,1.04855,1.04865,214900000.0
2009-12-11 14:37:00,1.04865,1.04875,1.04865,1.0487,235500000.0
2009-12-11 14:38:00,1.0487,1.04875,1.04865,1.0487,232300000.0
2009-12-11 14:39:00,1.04865,1.0487,1.04865,1.0487,125000000.0
2009-12-11 14:40:00,1.0487,1.04885,1.04865,1.0487,129900000.0
2009-12-11 14:41:00,1.04885,1.0489,1.0487,1.0488,179400000.0
2009-12-11 14:42:00,1.0488,1.0488,1.0488,1.0488,4000000.0
2009-12-11 14:43:00,1.0488,1.0488,1.0488,1.0488,5000000.0
2009-12-11 14:44:00,1.04825,1.04861,1.04808,1.0481,116700000.0
2009-12-11 14:45:00,1.0488,1.0488,1.0488,1.0488,15000000.0
2009-12-11 14:46:00,1.0488,1.0488,1.0487,1.0488,20000000.0
2009-12-11 14:47:00,1.0488,1.0488,1.0488,1.0488,3400000.0
2009-12-11 14:48:00,1.0488,1.049,1.0488,1.0489,22800000.0
2009-12-11 14:49:00,1.049,1.04905,1.04895,1.04905,24600000.0
2009-12-11 14:50:00,1.04895,1.04905,1.04895,1.04905,20800000.0
2009-12-11 14:51:00,1.04905,1.0491,1.049,1.04905,22800000.0
2009-12-11 14:52:00,1.0491,1.04915,1.04905,1.0491,7400000.0
2009-12-11 14:53:00,1.0491,1.0493,1.0491,1.0493,12000000.0
2009-12-11 14:54:00,1.04935,1.0495,1.04935,1.0494,23400000.0
2009-12-11 14:55:00,1.0493,1.04935,1.04925,1.0493,23300000.0
2009-12-11 14:56:00,1.04925,1.04955,1.04925,1.0494,73300000.0
2009-12-11 14:57:00,1.0494,1.0494,1.0491,1.0493,42500000.0
2009-12-11 14:58:00,1.0493,1.0493,1.04925,1.04925,40300000.0
2009-12-11 14:59:00,1.04925,1.04935,1.04925,1.04935,4900000.0
2009-12-11 15:00:00,1.0493,1.0493,1.04925,1.04925,15400000.0
2009-12-11 15:01:00,1.04925,1.04935,1.04925,1.04925,90100000.0
2009-12-11 15:02:00,1.04925,1.04955,1.04925,1.04955,91600000.0
2009-12-11 15:03:00,1.04955,1.04955,1.04945,1.04945,76100000.0
2009-12-11 15:04:00,1.0494,1.0495,1.049,1.049,127700000.0
2009-12-11 15:05:00,1.049,1.04905,1.04875,1.04875,100100000.0
2009-12-11 15:06:00,1.04875,1.0491,1.04875,1.04895,125600000.0
2009-12-11 15:07:00,1.049,1.04905,1.04865,1.04865,150900000.0
2009-12-11 15:08:00,1.04865,1.04895,1.04865,1.04895,72400000.0
2009-12-11 15:09:00,1.04895,1.0491,1.0489,1.0489,70700000.0
2009-12-11 15:10:00,1.0489,1.04895,1.0488,1.04885,38800000.0
2009-12-11 15:11:00,1.04885,1.04895,1.0487,1.04885,110400000.0
2009-12-11 15:12:00,1.04885,1.049,1.0488,1.04895,65800000.0
2009-12-11 15:13:00,1.049,1.0491,1.04895,1.04905,109800000.0
2009-12-11 15:14:00,1.04905,1.0492,1.0488,1.04885,101200000.0
2009-12-11 15:15:00,1.04895,1.04905,1.04895,1.04905,119800000.0
2009-12-11 15:16:00,1.04905,1.04905,1.0489,1.04895,113400000.0
2009-12-11 15:17:00,1.04895,1.04905,1.04895,1.04895,40000000.0
2009-12-11 15:18:00,1.04895,1.04895,1.04885,1.04885,43500000.0
2009-12-11 15:19:00,1.04885,1.04895,1.0488,1.04885,30800000.0
2009-12-11 15:20:00,1.04885,1.049,1.04875,1.049,117800000.0
2009-12-11 15:21:00,1.049,1.04915,1.0489,1.04905,132400000.0
2009-12-11 15:22:00,1.04905,1.0491,1.04885,1.0489,100000000.0
2009-12-11 15:23:00,1.0489,1.04935,1.04865,1.04915,211900000.0
2009-12-11 15:24:00,1.04915,1.04935,1.0489,1.0491,155500000.0
2009-12-11 15:25:00,1.0491,1.0491,1.0489,1.04895,105400000.0
2009-12-11 15:26:00,1.04895,1.04925,1.0487,1.04905,232600000.0
2009-12-11 15:27:00,1.04905,1.04915,1.0489,1.049,118800000.0
2009-12-11 15:28:00,1.049,1.04905,1.0488,1.0488,57200000.0
2009-12-11 15:29:00,1.0488,1.0488,1.04845,1.04845,160500000.0
2009-12-11 15:30:00,1.04845,1.04945,1.04815,1.0494,285000000.0
2009-12-11 15:31:00,1.04935,1.0497,1.04925,1.04935,381000000.0
2009-12-11 15:32:00,1.04935,1.04935,1.04835,1.04915,268200000.0
2009-12-11 15:33:00,1.0492,1.0494,1.049,1.0491,208000000.0
2009-12-11 15:34:00,1.0491,1.05075,1.0491,1.05075,281200000.0
2009-12-11 15:35:00,1.05085,1.05085,1.0501,1.05025,416599999.0
2009-12-11 15:36:00,1.05025,1.05085,1.0501,1.05015,452700000.0
2009-12-11 15:37:00,1.0502,1.05075,1.0502,1.05065,193100000.0
2009-12-11 15:38:00,1.0506,1.05065,1.04975,1.05025,264600000.0
2009-12-11 15:39:00,1.0503,1.05045,1.04995,1.05015,504500000.0
2009-12-11 15:40:00,1.05015,1.05075,1.05015,1.05045,650500000.0
2009-12-11 15:41:00,1.05045,1.05045,1.0494,1.0499,529099999.0
2009-12-11 15:42:00,1.04995,1.04995,1.04955,1.0498,298600000.0
2009-12-11 15:43:00,1.0498,1.0498,1.0494,1.04955,544399997.0
2009-12-11 15:44:00,1.04955,1.04965,1.04945,1.04945,257500000.0
2009-12-11 15:45:00,1.04945,1.04965,1.0493,1.0495,739600002.0
2009-12-11 15:46:00,1.0495,1.04995,1.0495,1.04995,251899999.0
2009-12-11 15:47:00,1.04995,1.04995,1.04935,1.0494,182900000.0
2009-12-11 15:48:00,1.04945,1.0496,1.0492,1.04955,598899999.0
2009-12-11 15:49:00,1.0495,1.0496,1.04945,1.0496,312400000.0
2009-12-11 15:50:00,1.04955,1.04955,1.04905,1.04915,510299999.0
2009-12-11 15:51:00,1.04915,1.04925,1.04905,1.04925,95400000.0
2009-12-11 15:52:00,1.04925,1.04965,1.04925,1.04945,179800000.0
2009-12-11 15:53:00,1.04945,1.0497,1.04925,1.04925,355800000.0
2009-12-11 15:54:00,1.04925,1.0496,1.0491,1.0491,266600000.0
2009-12-11 15:55:00,1.04915,1.04955,1.0491,1.04955,326000000.0
2009-12-11 15:56:00,1.04955,1.0501,1.0495,1.0501,267600000.0
2009-12-11 15:57:00,1.05015,1.05065,1.0498,1.05065,264300000.0
2009-12-11 15:58:00,1.05065,1.0508,1.05035,1.0504,236700000.0
2009-12-11 15:59:00,1.05045,1.0506,1.0503,1.05055,255700000.0
2009-12-11 16:00:00,1.05055,1.0509,1.05025,1.05055,268800000.0
2009-12-11 16:01:00,1.0505,1.0506,1.0504,1.05045,199400000.0
2009-12-11 16:02:00,1.0505,1.0505,1.05015,1.0503,245700000.0
2009-12-11 16:03:00,1.0502,1.05065,1.04995,1.05065,350800000.0
2009-12-11 16:04:00,1.05075,1.05165,1.05065,1.0513,455300000.0
2009-12-11 16:05:00,1.0513,1.05155,1.05065,1.0513,278999999.0
2009-12-11 16:06:00,1.0513,1.05145,1.051,1.05105,221600000.0
2009-12-11 16:07:00,1.05095,1.0513,1.0508,1.051,310200000.0
2009-12-11 16:08:00,1.051,1.0512,1.0508,1.05085,315300002.0
2009-12-11 16:09:00,1.0509,1.05185,1.05085,1.05185,383300000.0
2009-12-11 16:10:00,1.05185,1.05245,1.05165,1.05245,329100000.0
2009-12-11 16:11:00,1.05245,1.0525,1.05205,1.0522,258000000.0
2009-12-11 16:12:00,1.0522,1.0524,1.05215,1.05235,198200000.0
2009-12-11 16:13:00,1.05235,1.05235,1.052,1.05205,221700000.0
2009-12-11 16:14:00,1.05195,1.0522,1.0515,1.0522,164200000.0
2009-12-11 16:15:00,1.0522,1.05235,1.05185,1.05185,114600000.0
2009-12-11 16:16:00,1.0518,1.05205,1.0517,1.05195,171900000.0
2009-12-11 16:17:00,1.05195,1.0527,1.0519,1.05235,136500000.0
2009-12-11 16:18:00,1.05235,1.0524,1.0518,1.0519,262300000.0
2009-12-11 16:19:00,1.0519,1.05205,1.05185,1.05185,158600000.0
2009-12-11 16:20:00,1.05185,1.0519,1.0515,1.05175,166700000.0
2009-12-11 16:21:00,1.05175,1.0521,1.0517,1.05205,129000000.0
2009-12-11 16:22:00,1.052,1.05235,1.052,1.0522,156900000.0
2009-12-11 16:23:00,1.0523,1.05245,1.0522,1.0524,119500000.0
2009-12-11 16:24:00,1.05235,1.05235,1.0523,1.0523,36000000.0
2009-12-11 16:25:00,1.05235,1.05275,1.05235,1.05235,186900000.0
2009-12-11 16:26:00,1.0524,1.05245,1.0522,1.0522,130200000.0
2009-12-11 16:27:00,1.0522,1.0526,1.05215,1.05255,201000000.0
2009-12-11 16:28:00,1.0526,1.05325,1.0526,1.05315,272400000.0
2009-12-11 16:29:00,1.05315,1.05365,1.0531,1.05365,196100000.0
2009-12-11 16:30:00,1.05365,1.0537,1.0528,1.0528,348600000.0
2009-12-11 16:31:00,1.0528,1.0531,1.05265,1.053,783700002.0
2009-12-11 16:32:00,1.053,1.053,1.0523,1.0526,434800000.0
2009-12-11 16:33:00,1.0526,1.05345,1.0526,1.053,345500000.0
2009-12-11 16:34:00,1.053,1.0533,1.05285,1.053,210400000.0
2009-12-11 16:35:00,1.053,1.0532,1.0529,1.0531,264800000.0
2009-12-11 16:36:00,1.0531,1.05335,1.053,1.05315,263500000.0
2009-12-11 16:37:00,1.05315,1.0534,1.05305,1.05315,364300000.0
2009-12-11 16:38:00,1.05315,1.0535,1.05315,1.0533,204600000.0
2009-12-11 16:39:00,1.0533,1.05355,1.0532,1.05355,248500000.0
2009-12-11 16:40:00,1.0536,1.0538,1.0532,1.0534,205000000.0
2009-12-11 16:41:00,1.05335,1.05345,1.0526,1.05265,275099999.0
2009-12-11 16:42:00,1.05265,1.05275,1.0525,1.05255,501200000.0
2009-12-11 16:43:00,1.05255,1.0527,1.05225,1.0525,543400001.0
2009-12-11 16:44:00,1.05255,1.05265,1.0524,1.05255,232200000.0
2009-12-11 16:45:00,1.05255,1.05275,1.0522,1.05265,573500000.0
2009-12-11 16:46:00,1.05265,1.0529,1.05245,1.05275,222200000.0
2009-12-11 16:47:00,1.0528,1.05355,1.0528,1.05355,204300000.0
2009-12-11 16:48:00,1.05345,1.0537,1.05315,1.05365,285800000.0
2009-12-11 16:49:00,1.05365,1.0542,1.0535,1.05405,205500000.0
2009-12-11 16:50:00,1.05405,1.0542,1.05355,1.054,379600000.0
2009-12-11 16:51:00,1.05395,1.0541,1.05365,1.054,308300000.0
2009-12-11 16:52:00,1.05395,1.05405,1.05365,1.05365,219000000.0
2009-12-11 16:53:00,1.05365,1.05365,1.05295,1.0531,206700000.0
2009-12-11 16:54:00,1.0531,1.05335,1.05235,1.0524,123600000.0
2009-12-11 16:55:00,1.05245,1.05375,1.05245,1.0533,252800000.0
2009-12-11 16:56:00,1.05325,1.0535,1.0528,1.0529,700300000.0
2009-12-11 16:57:00,1.05285,1.05285,1.0526,1.05265,470600000.0
2009-12-11 16:58:00,1.05265,1.05265,1.0522,1.0526,514000002.0
2009-12-11 16:59:00,1.05275,1.0528,1.05255,1.0526,103700000.0
2009-12-11 17:00:00,1.0526,1.05325,1.05255,1.053,203700000.0
2009-12-11 17:01:00,1.05305,1.0534,1.05235,1.0525,160900000.0
2009-12-11 17:02:00,1.0526,1.053,1.0526,1.05265,103000000.0
2009-12-11 17:03:00,1.05265,1.05285,1.0525,1.0526,204200000.0
2009-12-11 17:04:00,1.0526,1.05295,1.0526,1.05295,369300000.0
2009-12-11 17:05:00,1.05295,1.05375,1.0527,1.0537,492400000.0
2009-12-11 17:06:00,1.0537,1.0544,1.0536,1.0543,372300000.0
2009-12-11 17:07:00,1.0543,1.0551,1.05395,1.0551,249600000.0
2009-12-11 17:08:00,1.0551,1.0554,1.05445,1.05485,425400000.0
2009-12-11 17:09:00,1.0548,1.05495,1.05415,1.05425,228600000.0
2009-12-11 17:10:00,1.05425,1.0547,1.0541,1.05435,268800000.0
2009-12-11 17:11:00,1.05435,1.0551,1.05425,1.05505,319500000.0
2009-12-11 17:12:00,1.05505,1.05505,1.0546,1.05475,200800000.0
2009-12-11 17:13:00,1.05475,1.055,1.05435,1.0547,423800000.0
2009-12-11 17:14:00,1.0548,1.055,1.0544,1.0544,326300000.0
2009-12-11 17:15:00,1.0545,1.05505,1.05445,1.0546,187900000.0
2009-12-11 17:16:00,1.0546,1.05525,1.0542,1.0551,383400000.0
2009-12-11 17:17:00,1.0551,1.0563,1.05495,1.05605,399400000.0
2009-12-11 17:18:00,1.05605,1.0562,1.0553,1.05555,538700000.0
2009-12-11 17:19:00,1.05555,1.05555,1.0545,1.05495,284800000.0
2009-12-11 17:20:00,1.05495,1.0553,1.05465,1.05485,291100000.0
2009-12-11 17:21:00,1.05495,1.055,1.0543,1.05445,496500000.0
2009-12-11 17:22:00,1.05445,1.0545,1.05415,1.05415,251500000.0
2009-12-11 17:23:00,1.05415,1.0544,1.05405,1.0541,179800000.0
2009-12-11 17:24:00,1.05415,1.05415,1.0536,1.0536,416100000.0
2009-12-11 17:25:00,1.0536,1.05375,1.0533,1.05345,210300000.0
2009-12-11 17:26:00,1.05345,1.0536,1.0532,1.0534,288500000.0
2009-12-11 17:27:00,1.0534,1.05365,1.05325,1.0533,100000000.0
2009-12-11 17:28:00,1.0533,1.0534,1.0528,1.05285,199700000.0
2009-12-11 17:29:00,1.05285,1.0532,1.0526,1.0532,244499999.0
2009-12-11 17:30:00,1.0532,1.0536,1.05295,1.0536,292200001.0
2009-12-11 17:31:00,1.0537,1.0539,1.0534,1.0534,122300000.0
2009-12-11 17:32:00,1.05345,1.05365,1.0533,1.05355,172600000.0
2009-12-11 17:33:00,1.05355,1.05365,1.05315,1.05315,168000000.0
2009-12-11 17:34:00,1.05315,1.05315,1.0527,1.0531,178400000.0
2009-12-11 17:35:00,1.05315,1.0533,1.05295,1.0533,255800000.0
2009-12-11 17:36:00,1.05335,1.05345,1.05325,1.05345,173900000.0
2009-12-11 17:37:00,1.0534,1.0538,1.0533,1.05355,205900000.0
2009-12-11 17:38:00,1.0536,1.05415,1.0536,1.0537,205400000.0
2009-12-11 17:39:00,1.05375,1.054,1.05375,1.05385,132900000.0
2009-12-11 17:40:00,1.05385,1.0542,1.05385,1.0539,157500000.0
2009-12-11 17:41:00,1.054,1.05415,1.0539,1.05415,88400000.0
2009-12-11 17:42:00,1.05415,1.0546,1.05415,1.05445,251700002.0
2009-12-11 17:43:00,1.05445,1.05505,1.05435,1.05505,395800000.0
2009-12-11 17:44:00,1.05515,1.0556,1.0549,1.05555,203500000.0
2009-12-11 17:45:00,1.05555,1.0563,1.05555,1.05625,194900000.0
2009-12-11 17:46:00,1.05625,1.0563,1.05555,1.0557,207600000.0
2009-12-11 17:47:00,1.0557,1.0558,1.05515,1.0553,380200000.0
2009-12-11 17:48:00,1.0553,1.05555,1.05525,1.05535,263400000.0
2009-12-11 17:49:00,1.05535,1.0558,1.0551,1.0554,280700000.0
2009-12-11 17:50:00,1.0554,1.05565,1.0553,1.05555,137500000.0
2009-12-11 17:51:00,1.05555,1.05575,1.05535,1.0554,169500000.0
2009-12-11 17:52:00,1.05545,1.05555,1.05535,1.0555,105400000.0
2009-12-11 17:53:00,1.05555,1.05615,1.0555,1.056,157800000.0
2009-12-11 17:54:00,1.05595,1.0562,1.0556,1.0557,199500000.0
2009-12-11 17:55:00,1.0557,1.05575,1.0554,1.0554,131400000.0
2009-12-11 17:56:00,1.05555,1.05555,1.05515,1.05515,446900000.0
2009-12-11 17:57:00,1.055,1.055,1.05435,1.0547,510799999.0
2009-12-11 17:58:00,1.05475,1.0548,1.05435,1.05445,159300001.0
2009-12-11 17:59:00,1.05435,1.05515,1.05435,1.055,453900000.0
2009-12-11 18:00:00,1.055,1.05525,1.05475,1.05515,323800000.0
2009-12-11 18:01:00,1.05515,1.05535,1.0551,1.0551,233000000.0
2009-12-11 18:02:00,1.0552,1.0553,1.05465,1.05465,411500000.0
2009-12-11 18:03:00,1.05465,1.05465,1.0542,1.05425,204200000.0
2009-12-11 18:04:00,1.05425,1.05435,1.05405,1.0542,190300000.0
2009-12-11 18:05:00,1.0542,1.0546,1.0542,1.05425,338599999.0
2009-12-11 18:06:00,1.05435,1.0548,1.0543,1.05475,167800000.0
2009-12-11 18:07:00,1.0548,1.0553,1.05465,1.0552,302000000.0
2009-12-11 18:08:00,1.05525,1.0556,1.0552,1.0553,213900000.0
2009-12-11 18:09:00,1.0553,1.0556,1.05525,1.05555,216300000.0
2009-12-11 18:10:00,1.0555,1.056,1.0554,1.0559,171600000.0
2009-12-11 18:11:00,1.0559,1.0565,1.05575,1.0565,189300000.0
2009-12-11 18:12:00,1.0565,1.0569,1.05645,1.05675,337700000.0
2009-12-11 18:13:00,1.05675,1.0574,1.05675,1.0573,294300000.0
2009-12-11 18:14:00,1.05735,1.05765,1.05735,1.05755,148100000.0
2009-12-11 18:15:00,1.0575,1.0576,1.05705,1.0572,206200000.0
2009-12-11 18:16:00,1.05725,1.0574,1.0571,1.0573,304200000.0
2009-12-11 18:17:00,1.0573,1.05745,1.0572,1.05735,141300000.0
2009-12-11 18:18:00,1.0573,1.05905,1.0573,1.0588,513800000.0
2009-12-11 18:19:00,1.05885,1.059,1.05855,1.05885,670900000.0
2009-12-11 18:20:00,1.05885,1.05945,1.05855,1.05935,600300000.0
2009-12-11 18:21:00,1.05935,1.06055,1.0592,1.06045,528400000.0
2009-12-11 18:22:00,1.06045,1.06075,1.06015,1.06025,362000000.0
2009-12-11 18:23:00,1.0602,1.0602,1.05975,1.05975,257700000.0
2009-12-11 18:24:00,1.05975,1.06025,1.0597,1.06015,359900000.0
2009-12-11 18:25:00,1.06005,1.0601,1.05955,1.05995,373000000.0
2009-12-11 18:26:00,1.0599,1.05995,1.05945,1.0596,230000000.0
2009-12-11 18:27:00,1.05965,1.05965,1.05935,1.05935,253700000.0
2009-12-11 18:28:00,1.05935,1.0596,1.0592,1.0596,349700000.0
2009-12-11 18:29:00,1.0596,1.0596,1.05925,1.0594,299600000.0
2009-12-11 18:30:00,1.05945,1.0597,1.05935,1.05955,307000000.0
2009-12-11 18:31:00,1.05955,1.05955,1.0589,1.059,416400000.0
2009-12-11 18:32:00,1.059,1.059,1.05845,1.0585,590700001.0
2009-12-11 18:33:00,1.05855,1.05865,1.05815,1.05825,306400000.0
2009-12-11 18:34:00,1.0583,1.05885,1.0582,1.0588,459000000.0
2009-12-11 18:35:00,1.0588,1.05925,1.05855,1.05905,540400000.0
2009-12-11 18:36:00,1.0591,1.0594,1.05905,1.05905,403099999.0
2009-12-11 18:37:00,1.059,1.0594,1.0588,1.0589,175800000.0
2009-12-11 18:38:00,1.0589,1.0591,1.05865,1.05865,367500000.0
2009-12-11 18:39:00,1.05865,1.0588,1.05845,1.05875,399200000.0
2009-12-11 18:40:00,1.0588,1.05945,1.0588,1.05905,116200000.0
2009-12-11 18:41:00,1.05915,1.05935,1.0586,1.05865,163500000.0
2009-12-11 18:42:00,1.05865,1.05885,1.05845,1.05845,245899999.0
2009-12-11 18:43:00,1.0585,1.0586,1.0584,1.0584,193400000.0
2009-12-11 18:44:00,1.0584,1.05845,1.0581,1.0583,155000000.0
2009-12-11 18:45:00,1.0583,1.05885,1.0583,1.05875,146600000.0
2009-12-11 18:46:00,1.05875,1.0588,1.05845,1.05845,287600000.0
2009-12-11 18:47:00,1.05845,1.05925,1.0584,1.05925,295600000.0
2009-12-11 18:48:00,1.05925,1.05935,1.05855,1.0587,343800000.0
2009-12-11 18:49:00,1.0587,1.05875,1.0583,1.0584,364700000.0
2009-12-11 18:50:00,1.0584,1.0586,1.0582,1.05855,408899999.0
2009-12-11 18:51:00,1.0585,1.0585,1.0581,1.05835,420299999.0
2009-12-11 18:52:00,1.05835,1.05835,1.05765,1.05775,835200001.0
2009-12-11 18:53:00,1.05775,1.05785,1.05735,1.05755,325100001.0
2009-12-11 18:54:00,1.05755,1.05795,1.0575,1.05795,319600000.0
2009-12-11 18:55:00,1.05795,1.05795,1.0577,1.0578,315400000.0
2009-12-11 18:56:00,1.0578,1.0583,1.0578,1.058,587200000.0
2009-12-11 18:57:00,1.058,1.05865,1.058,1.0584,589699998.0
2009-12-11 18:58:00,1.0584,1.05915,1.0584,1.05915,648200000.0
2009-12-11 18:59:00,1.05915,1.05915,1.0583,1.05845,627800000.0
2009-12-11 19:00:00,1.05845,1.05845,1.05775,1.0579,538200000.0
2009-12-11 19:01:00,1.05795,1.0581,1.05775,1.05785,461200000.0
2009-12-11 19:02:00,1.05785,1.05785,1.05745,1.05755,250500000.0
2009-12-11 19:03:00,1.05755,1.05765,1.05745,1.05765,257200000.0
2009-12-11 19:04:00,1.05765,1.05775,1.05755,1.05765,69700000.0
2009-12-11 19:05:00,1.05765,1.05765,1.0574,1.05755,110500001.0
2009-12-11 19:06:00,1.05765,1.05765,1.05695,1.05695,351500001.0
2009-12-11 19:07:00,1.05695,1.0572,1.0567,1.05685,421600000.0
2009-12-11 19:08:00,1.0568,1.05735,1.0568,1.0572,104200000.0
2009-12-11 19:09:00,1.0573,1.0573,1.0571,1.0571,332700000.0
2009-12-11 19:10:00,1.0572,1.0574,1.05705,1.05705,505500000.0
2009-12-11 19:11:00,1.05705,1.0571,1.05685,1.05685,525800000.0
2009-12-11 19:12:00,1.05685,1.05695,1.05685,1.05695,381300000.0
2009-12-11 19:13:00,1.05695,1.05755,1.05695,1.0574,490100000.0
2009-12-11 19:14:00,1.05745,1.05775,1.05745,1.05765,176699999.0
2009-12-11 19:15:00,1.05765,1.0577,1.05765,1.0577,49300000.0
2009-12-11 19:16:00,1.05775,1.05775,1.05755,1.0576,188000000.0
2009-12-11 19:17:00,1.0576,1.0579,1.0576,1.0577,103000000.0
2009-12-11 19:18:00,1.0577,1.05775,1.05765,1.05765,67900000.0
2009-12-11 19:19:00,1.05765,1.0578,1.05765,1.05765,49500000.0
2009-12-11 19:20:00,1.05765,1.05795,1.05765,1.05785,78500000.0
2009-12-11 19:21:00,1.05785,1.0579,1.0578,1.05785,52900000.0
2009-12-11 19:22:00,1.05785,1.0579,1.05775,1.0579,46500000.0
2009-12-11 19:23:00,1.0579,1.0581,1.0579,1.05795,112000000.0
2009-12-11 19:24:00,1.05795,1.0582,1.05795,1.0582,185400000.0
2009-12-11 19:25:00,1.0583,1.05835,1.0581,1.0583,43600000.0
2009-12-11 19:26:00,1.05835,1.05875,1.05835,1.05845,153800000.0
2009-12-11 19:27:00,1.05845,1.05875,1.05845,1.05865,75700000.0
2009-12-11 19:28:00,1.05865,1.05885,1.0584,1.05885,126900000.0
2009-12-11 19:29:00,1.05885,1.0591,1.05865,1.05905,386199999.0
2009-12-11 19:30:00,1.05905,1.0592,1.0589,1.0591,406399999.0
2009-12-11 19:31:00,1.0591,1.0593,1.059,1.05905,321600000.0
2009-12-11 19:32:00,1.05905,1.05915,1.05885,1.05895,353600000.0
2009-12-11 19:33:00,1.05895,1.05895,1.05875,1.0588,147100000.0
2009-12-11 19:34:00,1.05885,1.05885,1.0586,1.05865,205400000.0
2009-12-11 19:35:00,1.05865,1.05895,1.05865,1.05895,143400001.0
2009-12-11 19:36:00,1.05895,1.05895,1.0588,1.0588,241499999.0
2009-12-11 19:37:00,1.05885,1.05885,1.0586,1.05865,81599999.0
2009-12-11 19:38:00,1.05865,1.05885,1.05845,1.05845,340900000.0
2009-12-11 19:39:00,1.05845,1.0585,1.05805,1.05805,462800001.0
2009-12-11 19:40:00,1.05815,1.05815,1.0579,1.05795,203100000.0
2009-12-11 19:41:00,1.05795,1.0582,1.05795,1.0581,162100000.0
2009-12-11 19:42:00,1.0581,1.0582,1.05805,1.05815,124700001.0
2009-12-11 19:43:00,1.05815,1.05825,1.0581,1.05825,171800001.0
2009-12-11 19:44:00,1.05825,1.05835,1.0581,1.05815,443499999.0
2009-12-11 19:45:00,1.05815,1.05835,1.05815,1.05825,179000001.0
2009-12-11 19:46:00,1.0582,1.0583,1.05815,1.0582,238099999.0
2009-12-11 19:47:00,1.0582,1.0584,1.05815,1.05825,611799999.0
2009-12-11 19:48:00,1.05825,1.05835,1.0582,1.0582,498899997.0
2009-12-11 19:49:00,1.05825,1.05845,1.05815,1.0583,291100001.0
2009-12-11 19:50:00,1.0583,1.0583,1.058,1.05805,390299998.0
2009-12-11 19:51:00,1.05805,1.05815,1.05805,1.05815,410400002.0
2009-12-11 19:52:00,1.05815,1.05825,1.058,1.05825,722899999.0
2009-12-11 19:53:00,1.05825,1.0584,1.05825,1.05835,373600000.0
2009-12-11 19:54:00,1.05835,1.05835,1.058,1.05805,562299999.0
2009-12-11 19:55:00,1.05805,1.05885,1.05795,1.05875,599000004.0
2009-12-11 19:56:00,1.05875,1.0592,1.05865,1.05905,135000000.0
2009-12-11 19:57:00,1.05905,1.0592,1.059,1.0591,85200000.0
2009-12-11 19:58:00,1.0591,1.0591,1.059,1.05905,122600000.0
2009-12-11 19:59:00,1.05905,1.0591,1.05865,1.0587,382300000.0
2009-12-11 20:00:00,1.0587,1.0588,1.05865,1.05875,286600000.0
2009-12-11 20:01:00,1.05875,1.05885,1.05865,1.0587,125500001.0
2009-12-11 20:02:00,1.0588,1.05895,1.0588,1.05895,30500000.0
2009-12-11 20:03:00,1.05895,1.05925,1.05885,1.05925,221600000.0
2009-12-11 20:04:00,1.05925,1.05935,1.0592,1.05935,135900000.0
2009-12-11 20:05:00,1.05935,1.05945,1.0592,1.0592,216499999.0
2009-12-11 20:06:00,1.05925,1.0596,1.05925,1.05955,257500000.0
2009-12-11 20:07:00,1.05955,1.05965,1.0595,1.05955,81400000.0
2009-12-11 20:08:00,1.05955,1.05975,1.0595,1.0597,87600000.0
2009-12-11 20:09:00,1.05965,1.05965,1.0595,1.0595,112000000.0
2009-12-11 20:10:00,1.0595,1.0595,1.0594,1.0594,25600000.0
2009-12-11 20:11:00,1.0594,1.05945,1.0594,1.0594,33100000.0
2009-12-11 20:12:00,1.0594,1.05985,1.0594,1.05985,51000000.0
2009-12-11 20:13:00,1.05985,1.05995,1.05975,1.05995,52600000.0
2009-12-11 20:14:00,1.05995,1.05995,1.05975,1.05985,33300000.0
2009-12-11 20:15:00,1.05995,1.06015,1.05985,1.0601,55200000.0
2009-12-11 20:16:00,1.06005,1.06015,1.0599,1.06,106600000.0
2009-12-11 20:17:00,1.06,1.0601,1.05985,1.06,152000000.0
2009-12-11 20:18:00,1.06,1.0602,1.0599,1.06,267900001.0
2009-12-11 20:19:00,1.06,1.06,1.05985,1.06,278399999.0
2009-12-11 20:20:00,1.06,1.06005,1.0599,1.06005,109400000.0
2009-12-11 20:21:00,1.06005,1.0601,1.06,1.0601,67300000.0
2009-12-11 20:22:00,1.06005,1.0602,1.06,1.06015,331399999.0
2009-12-11 20:23:00,1.0601,1.06015,1.0601,1.06015,346999999.0
2009-12-11 20:24:00,1.0602,1.0603,1.0601,1.06015,325700001.0
2009-12-11 20:25:00,1.06015,1.0603,1.06015,1.0603,155500000.0
2009-12-11 20:26:00,1.0604,1.06045,1.0603,1.06045,54100000.0
2009-12-11 20:27:00,1.06045,1.06045,1.0603,1.0603,98300000.0
2009-12-11 20:28:00,1.0603,1.06045,1.0603,1.06035,258800000.0
2009-12-11 20:29:00,1.06035,1.06045,1.06005,1.06005,173400000.0
2009-12-11 20:30:00,1.06005,1.06015,1.05985,1.06,186500000.0
2009-12-11 20:31:00,1.0601,1.06015,1.06,1.06005,90200000.0
2009-12-11 20:32:00,1.06005,1.06005,1.05985,1.05995,90700000.0
2009-12-11 20:33:00,1.05995,1.06005,1.0599,1.06005,39000000.0
2009-12-11 20:34:00,1.06,1.06005,1.0597,1.0597,279800000.0
2009-12-11 20:35:00,1.05975,1.05975,1.05965,1.0597,91700001.0
2009-12-11 20:36:00,1.0597,1.05975,1.0594,1.0594,192600000.0
2009-12-11 20:37:00,1.0594,1.05965,1.0594,1.05965,180300000.0
2009-12-11 20:38:00,1.05965,1.0601,1.05955,1.0601,416700000.0
2009-12-11 20:39:00,1.0601,1.06025,1.06,1.06005,242500000.0
2009-12-11 20:40:00,1.06,1.06005,1.05985,1.06005,475899999.0
2009-12-11 20:41:00,1.06005,1.06015,1.06005,1.06005,315499998.0
2009-12-11 20:42:00,1.06005,1.06005,1.06,1.06005,329000001.0
2009-12-11 20:43:00,1.06005,1.06025,1.06005,1.06025,185099999.0
2009-12-11 20:44:00,1.06025,1.06035,1.06015,1.0602,297600000.0
2009-12-11 20:45:00,1.06025,1.06045,1.06025,1.06045,333099999.0
2009-12-11 20:46:00,1.0604,1.06055,1.0604,1.06045,44700000.0
2009-12-11 20:47:00,1.06045,1.06045,1.06025,1.0603,237500000.0
2009-12-11 20:48:00,1.0604,1.0608,1.0604,1.0607,148500000.0
2009-12-11 20:49:00,1.0607,1.0608,1.06055,1.06075,160000000.0
2009-12-11 20:50:00,1.06075,1.061,1.0606,1.06075,257100000.0
2009-12-11 20:51:00,1.06075,1.06075,1.0605,1.06055,144900000.0
2009-12-11 20:52:00,1.06055,1.06065,1.06035,1.0604,176000000.0
2009-12-11 20:53:00,1.06045,1.06055,1.0604,1.06045,66700000.0
2009-12-11 20:54:00,1.06045,1.06055,1.0604,1.06045,107000000.0
2009-12-11 20:55:00,1.06055,1.0606,1.0605,1.0606,34900000.0
2009-12-11 20:56:00,1.06055,1.06055,1.06015,1.06025,219500000.0
2009-12-11 20:57:00,1.06025,1.06045,1.06025,1.06025,143300000.0
2009-12-11 20:58:00,1.06025,1.06035,1.0602,1.06025,146600000.0
2009-12-11 20:59:00,1.0603,1.06075,1.0603,1.0606,71100000.0
2009-12-11 21:00:00,1.0606,1.0606,1.06055,1.0606,59200000.0
2009-12-11 21:01:00,1.06055,1.06075,1.06055,1.06065,90900000.0
2009-12-11 21:02:00,1.06065,1.06095,1.06055,1.06095,189400000.0
2009-12-11 21:03:00,1.061,1.06115,1.06065,1.06065,120500000.0
2009-12-11 21:04:00,1.06075,1.06085,1.0607,1.0608,110900000.0
2009-12-11 21:05:00,1.06085,1.0609,1.0608,1.06085,173000000.0
2009-12-11 21:06:00,1.06085,1.06085,1.06085,1.06085,60400000.0
2009-12-11 21:07:00,1.06085,1.06105,1.06085,1.061,146800000.0
2009-12-11 21:08:00,1.061,1.0612,1.06085,1.06085,217300000.0
2009-12-11 21:09:00,1.06085,1.061,1.06075,1.06095,92700000.0
2009-12-11 21:10:00,1.06095,1.061,1.0608,1.0609,183700000.0
2009-12-11 21:11:00,1.06085,1.06085,1.06045,1.0606,135300000.0
2009-12-11 21:12:00,1.06065,1.0607,1.06055,1.06065,102200000.0
2009-12-11 21:13:00,1.06065,1.06085,1.0606,1.06065,154500000.0
2009-12-11 21:14:00,1.06065,1.06075,1.0606,1.0607,220600001.0
2009-12-11 21:15:00,1.0606,1.0607,1.06055,1.06055,154700001.0
2009-12-11 21:16:00,1.06055,1.0606,1.06035,1.06045,124600000.0
2009-12-11 21:17:00,1.06045,1.06045,1.06025,1.06025,113300000.0
2009-12-11 21:18:00,1.06025,1.0606,1.06025,1.06045,158200000.0
2009-12-11 21:19:00,1.0604,1.06055,1.06035,1.06055,128500000.0
2009-12-11 21:20:00,1.0605,1.0605,1.06025,1.06025,100900000.0
2009-12-11 21:21:00,1.0603,1.06035,1.0603,1.06035,36600000.0
2009-12-11 21:22:00,1.06035,1.0607,1.06035,1.0607,85200000.0
2009-12-11 21:23:00,1.0608,1.0609,1.06075,1.06085,153400000.0
2009-12-11 21:24:00,1.06085,1.06095,1.0608,1.06085,111500000.0
2009-12-11 21:25:00,1.0608,1.06085,1.0608,1.0608,69900000.0
2009-12-11 21:26:00,1.0608,1.06085,1.0608,1.0608,50500000.0
2009-12-11 21:27:00,1.0608,1.06085,1.0608,1.06085,48200000.0
2009-12-11 21:28:00,1.0608,1.06085,1.0608,1.06085,28700000.0
2009-12-11 21:29:00,1.06085,1.0613,1.06085,1.0613,381600000.0
2009-12-11 21:30:00,1.0613,1.0619,1.0612,1.0618,451900000.0
2009-12-11 21:31:00,1.0618,1.06195,1.06175,1.06175,192000000.0
2009-12-11 21:32:00,1.0618,1.06195,1.06175,1.06195,263500000.0
2009-12-11 21:33:00,1.06195,1.0621,1.0618,1.06205,176200000.0
2009-12-11 21:34:00,1.0621,1.0621,1.062,1.06205,125600000.0
2009-12-11 21:35:00,1.06205,1.06205,1.0619,1.06195,93200000.0
2009-12-11 21:36:00,1.06195,1.062,1.0618,1.0619,204400000.0
2009-12-11 21:37:00,1.062,1.0621,1.0619,1.0621,88100000.0
2009-12-11 21:38:00,1.0621,1.06225,1.0617,1.06175,255200000.0
2009-12-11 21:39:00,1.06185,1.06185,1.06165,1.06175,262000000.0
2009-12-11 21:40:00,1.06165,1.0618,1.06165,1.0617,240500000.0
2009-12-11 21:41:00,1.0617,1.0617,1.0617,1.0617,31200000.0
2009-12-11 21:42:00,1.0617,1.06175,1.0617,1.06175,133600000.0
2009-12-11 21:43:00,1.0617,1.0617,1.0614,1.0614,114800000.0
2009-12-11 21:44:00,1.0614,1.06145,1.061,1.06115,155400000.0
2009-12-11 21:45:00,1.06115,1.06125,1.0608,1.0608,228000001.0
2009-12-11 21:46:00,1.0609,1.0609,1.06065,1.06065,264100000.0
2009-12-11 21:47:00,1.06065,1.06075,1.0606,1.0606,96900000.0
2009-12-11 21:48:00,1.0606,1.0606,1.0605,1.06055,74200000.0
2009-12-11 21:49:00,1.06055,1.06075,1.06055,1.06075,139700001.0
2009-12-11 21:50:00,1.06075,1.0608,1.06055,1.06055,270400000.0
2009-12-11 21:51:00,1.06055,1.0607,1.06055,1.0606,167700000.0
2009-12-11 21:52:00,1.06065,1.0607,1.0606,1.0607,55500000.0
2009-12-11 21:53:00,1.0607,1.0608,1.0607,1.06075,47000000.0
2009-12-11 21:54:00,1.06075,1.06085,1.06075,1.06085,100900000.0
2009-12-11 21:55:00,1.0609,1.0609,1.06025,1.06035,477999999.0
2009-12-11 21:56:00,1.06035,1.06065,1.06035,1.0606,215300000.0
2009-12-11 21:57:00,1.06055,1.06065,1.0605,1.06065,159100000.0
2009-12-11 21:58:00,1.06065,1.06095,1.06065,1.06085,173000000.0
2009-12-11 21:59:00,1.0609,1.061,1.06035,1.0607,325100000.0
2009-12-11 22:00:00,1.0607,1.0609,1.0607,1.06075,104400000.0
2009-12-11 22:01:00,1.06075,1.0608,1.06075,1.0608,68000000.0
2009-12-11 22:02:00,1.06075,1.0608,1.06045,1.0605,92400000.0
2009-12-11 22:03:00,1.0605,1.0605,1.06045,1.0605,28800000.0
2009-12-11 22:04:00,1.0605,1.0605,1.0604,1.0604,51200000.0
2009-12-11 22:05:00,1.0604,1.0605,1.06035,1.0605,62400000.0
2009-12-11 22:06:00,1.0605,1.0605,1.0604,1.06045,101100000.0
2009-12-11 22:07:00,1.06045,1.06055,1.06045,1.06055,28000000.0
2009-12-11 22:08:00,1.06055,1.0608,1.06055,1.0608,100300000.0
2009-12-11 22:09:00,1.0608,1.06085,1.06075,1.0608,28800000.0
2009-12-11 22:10:00,1.06085,1.06085,1.06075,1.0608,45100000.0
2009-12-11 22:11:00,1.06075,1.0608,1.06075,1.06075,62100000.0
2009-12-11 22:12:00,1.06075,1.0608,1.06075,1.0608,13600000.0
2009-12-11 22:13:00,1.0608,1.0608,1.0608,1.0608,1600000.0
2009-12-11 22:14:00,1.06075,1.0608,1.06075,1.06075,98400000.0
2009-12-11 22:15:00,1.06075,1.06085,1.06075,1.06085,44100000.0
2009-12-11 22:16:00,1.0609,1.061,1.0609,1.06095,45200000.0
2009-12-11 22:17:00,1.0609,1.0609,1.0608,1.0608,35200000.0
2009-12-11 22:18:00,1.0608,1.06085,1.06075,1.0608,19400000.0
2009-12-11 22:19:00,1.06075,1.0608,1.06075,1.0608,24400000.0
2009-12-11 22:20:00,1.0608,1.0609,1.06075,1.06075,62900000.0
2009-12-11 22:21:00,1.06075,1.0608,1.06075,1.0608,24700000.0
2009-12-11 22:22:00,1.06075,1.06075,1.06075,1.06075,8500000.0
2009-12-11 22:23:00,1.06075,1.06075,1.0607,1.0607,9700000.0
2009-12-11 22:24:00,1.0607,1.06075,1.06065,1.0607,22400000.0
2009-12-11 22:25:00,1.0607,1.0607,1.06045,1.06065,56800000.0
2009-12-11 22:26:00,1.0606,1.06085,1.0606,1.06075,33000000.0
2009-12-11 22:27:00,1.0608,1.0608,1.06035,1.0604,93200000.0
2009-12-11 22:28:00,1.0603,1.06045,1.0603,1.06035,97200000.0
2009-12-11 22:29:00,1.0604,1.0606,1.0604,1.06045,62900000.0
2009-12-11 22:30:00,1.06045,1.06045,1.0604,1.0604,8000000.0
2009-12-11 22:31:00,1.06035,1.06035,1.0603,1.0603,38400000.0
2009-12-11 22:32:00,1.06025,1.06045,1.0602,1.06025,79100000.0
2009-12-11 22:33:00,1.0602,1.0603,1.05995,1.06,67200000.0
2009-12-11 22:34:00,1.06,1.06,1.05975,1.05975,48500000.0
2009-12-11 22:35:00,1.05975,1.05985,1.05965,1.05985,26000000.0
2009-12-11 22:36:00,1.05985,1.06,1.05985,1.05995,13600000.0
2009-12-11 22:37:00,1.0599,1.06005,1.0599,1.0599,40000000.0
2009-12-11 22:38:00,1.0599,1.0599,1.05965,1.05965,149300000.0
2009-12-11 22:39:00,1.05965,1.05975,1.0596,1.05975,88600000.0
2009-12-11 22:40:00,1.05975,1.06005,1.05975,1.06005,117700000.0
2009-12-11 22:41:00,1.06,1.06,1.0597,1.05975,49400000.0
2009-12-11 22:42:00,1.05975,1.05975,1.0596,1.0597,50000000.0
2009-12-11 22:43:00,1.05975,1.0598,1.05975,1.0598,67600000.0
2009-12-11 22:44:00,1.0598,1.05995,1.0598,1.05995,90800000.0
2009-12-11 22:45:00,1.05995,1.05995,1.05985,1.05985,22200000.0
2009-12-11 22:46:00,1.05985,1.0601,1.05985,1.0601,26800000.0
2009-12-11 22:47:00,1.0601,1.06015,1.0601,1.0601,17600000.0
2009-12-11 22:48:00,1.06005,1.0601,1.05995,1.05995,28100000.0
2009-12-11 22:49:00,1.0601,1.0604,1.05995,1.06035,128600000.0
2009-12-11 22:50:00,1.06035,1.06045,1.06015,1.06015,173900000.0
2009-12-11 22:51:00,1.06015,1.06015,1.06,1.0601,74600000.0
2009-12-11 22:52:00,1.06015,1.06015,1.0601,1.0601,53200000.0
2009-12-11 22:53:00,1.06005,1.0602,1.06,1.0602,43100000.0
2009-12-11 22:54:00,1.0602,1.0602,1.0598,1.06005,69100000.0
2009-12-11 22:55:00,1.06005,1.06015,1.06,1.06,24400000.0
2009-12-11 22:56:00,1.0599,1.06,1.0592,1.05935,146800000.0
2009-12-11 22:57:00,1.0594,1.06,1.05935,1.05985,257600000.0
2009-12-11 22:58:00,1.05985,1.0599,1.0598,1.0598,54300000.0
2009-12-11 22:59:00,1.0598,1.05995,1.0595,1.0596,251400000.0
2009-12-11 23:00:00,1.0596,1.05965,1.0596,1.0596,19200000.0
2009-12-11 23:01:00,1.0596,1.0597,1.05945,1.0596,58100000.0
2009-12-11 23:02:00,1.0596,1.05965,1.0596,1.0596,22300000.0
2009-12-11 23:03:00,1.05955,1.05975,1.05955,1.0597,19700000.0
2009-12-11 23:04:00,1.0597,1.06005,1.0597,1.06,89500000.0
2009-12-11 23:05:00,1.06,1.0601,1.05995,1.05995,28200000.0
2009-12-11 23:06:00,1.05995,1.0601,1.05995,1.0601,23200000.0
2009-12-11 23:07:00,1.0601,1.0601,1.05995,1.0601,37200000.0
2009-12-11 23:08:00,1.0601,1.06025,1.0601,1.06025,50000000.0
2009-12-11 23:09:00,1.06025,1.06035,1.06025,1.0603,44400000.0
2009-12-11 23:10:00,1.06035,1.06035,1.06,1.0601,116900000.0
2009-12-11 23:11:00,1.0601,1.0601,1.05995,1.06005,121500000.0
2009-12-11 23:12:00,1.0601,1.0601,1.06005,1.06005,3800000.0
2009-12-11 23:13:00,1.06005,1.06045,1.06005,1.06045,35100000.0
2009-12-11 23:14:00,1.06045,1.06045,1.0603,1.06035,19600000.0
2009-12-11 23:15:00,1.0604,1.0605,1.0603,1.06035,173600000.0
2009-12-11 23:16:00,1.06035,1.06045,1.0601,1.06015,58900000.0
2009-12-11 23:17:00,1.0601,1.06015,1.0599,1.05995,44000000.0
2009-12-11 23:18:00,1.06,1.06,1.06,1.06,8000000.0
2009-12-11 23:19:00,1.06,1.06,1.05995,1.05995,9600000.0
2009-12-11 23:20:00,1.06,1.0602,1.05995,1.0601,208200000.0
2009-12-11 23:21:00,1.0601,1.0601,1.0599,1.06005,103200000.0
2009-12-11 23:22:00,1.06005,1.0605,1.06005,1.0605,105600000.0
2009-12-11 23:23:00,1.0605,1.0606,1.06045,1.0606,161700000.0
2009-12-11 23:24:00,1.0606,1.0611,1.0606,1.06105,198100000.0
2009-12-11 23:25:00,1.06105,1.06135,1.06105,1.0613,69800000.0
2009-12-11 23:26:00,1.0613,1.0613,1.06055,1.06065,159600000.0
2009-12-11 23:27:00,1.0607,1.0611,1.0607,1.0611,93000000.0
2009-12-11 23:28:00,1.06105,1.06105,1.061,1.061,26400000.0
2009-12-11 23:29:00,1.06105,1.0614,1.06045,1.0606,283300000.0
2009-12-11 23:30:00,1.0606,1.06095,1.0606,1.06085,49800000.0
2009-12-11 23:31:00,1.0608,1.0608,1.0605,1.06055,294000000.0
2009-12-11 23:32:00,1.06055,1.06065,1.06055,1.06065,48800000.0
2009-12-11 23:33:00,1.06075,1.06125,1.0607,1.06125,53900000.0
2009-12-11 23:34:00,1.06125,1.06125,1.0612,1.06125,32200000.0
2009-12-11 23:35:00,1.06125,1.06125,1.0612,1.0612,6400000.0
2009-12-11 23:36:00,1.0612,1.06125,1.0611,1.06125,51200000.0
2009-12-11 23:37:00,1.06125,1.0613,1.06115,1.0613,45800000.0
2009-12-11 23:38:00,1.0613,1.06135,1.0611,1.0611,199800000.0
2009-12-11 23:39:00,1.06115,1.06115,1.06105,1.0611,52000000.0
2009-12-11 23:40:00,1.06115,1.06115,1.06105,1.0611,53400000.0
2009-12-11 23:41:00,1.0612,1.06125,1.06115,1.06115,111400000.0
2009-12-11 23:42:00,1.06125,1.06125,1.06115,1.06125,28800000.0
2009-12-11 23:43:00,1.06125,1.06125,1.06095,1.06095,16000000.0
2009-12-11 23:44:00,1.061,1.061,1.061,1.061,8000000.0
2009-12-11 23:45:00,1.06095,1.06105,1.0609,1.06105,37000000.0
2009-12-11 23:46:00,1.06085,1.0611,1.06085,1.06085,20800000.0
2009-12-11 23:47:00,1.06095,1.0612,1.0609,1.0612,6400000.0
2009-12-11 23:48:00,1.0612,1.0612,1.0608,1.0609,4400000.0
2009-12-11 23:49:00,1.0608,1.0608,1.0606,1.0606,7200000.0
2009-12-11 23:50:00,1.06075,1.06075,1.06065,1.06065,7200000.0
2009-12-11 23:51:00,1.06065,1.06065,1.06055,1.06065,16000000.0
2009-12-11 23:52:00,1.0607,1.0607,1.0605,1.06055,46000000.0
2009-12-11 23:53:00,1.06055,1.06055,1.06055,1.06055,16000000.0
2009-12-11 23:54:00,1.06055,1.06065,1.06055,1.06055,24600000.0
2009-12-11 23:55:00,1.06055,1.0607,1.06055,1.0607,48400000.0
2009-12-11 23:56:00,1.06052,1.06057,1.06039,1.06057,36800000.0
2009-12-11 23:57:00,1.0606,1.0606,1.0605,1.06055,47800000.0
2009-12-11 23:58:00,1.06035,1.06055,1.0598,1.0598,46700000.0
2009-12-11 23:59:00,1.0598,1.0601,1.0595,1.05975,35600000.0
2009-12-14 00:00:00,1.06057,1.06108,1.06057,1.06093,146800000.0
2009-12-14 00:01:00,1.06092,1.06099,1.06037,1.06044,146800000.0
2009-12-14 00:02:00,1.06046,1.06046,1.06038,1.06045,146800000.0
2009-12-14 00:03:00,1.06035,1.06048,1.06035,1.06042,146800000.0
2009-12-14 00:04:00,1.0604,1.0604,1.06034,1.06039,146800000.0
2009-12-14 00:05:00,1.0604,1.06041,1.06039,1.06041,146800000.0
2009-12-14 00:06:00,1.06049,1.06057,1.06042,1.06056,146800000.0
2009-12-14 00:07:00,1.06055,1.06061,1.06031,1.06032,146800000.0
2009-12-14 00:08:00,1.06038,1.06044,1.05966,1.05967,146800000.0
2009-12-14 00:09:00,1.05969,1.05973,1.05967,1.0597,146800000.0
2009-12-14 00:10:00,1.05973,1.05973,1.05964,1.05964,146800000.0
2009-12-14 00:11:00,1.05972,1.05977,1.05967,1.05975,146800000.0
2009-12-14 00:12:00,1.05974,1.05978,1.05973,1.05973,146800000.0
2009-12-14 00:13:00,1.05978,1.05978,1.05855,1.05859,146800000.0
2009-12-14 00:14:00,1.05852,1.05903,1.05852,1.05875,146800000.0
2009-12-14 00:15:00,1.05861,1.05884,1.05839,1.05884,146800000.0
2009-12-14 00:16:00,1.05883,1.059,1.05836,1.05867,146800000.0
2009-12-14 00:17:00,1.05882,1.05882,1.05762,1.05769,146800000.0
2009-12-14 00:18:00,1.05788,1.05799,1.05765,1.05795,146800000.0
2009-12-14 00:19:00,1.05796,1.05815,1.05762,1.05762,146800000.0
2009-12-14 00:20:00,1.05761,1.0581,1.05761,1.05806,146800000.0
2009-12-14 00:21:00,1.05806,1.05812,1.05793,1.05793,146800000.0
2009-12-14 00:22:00,1.05799,1.05802,1.0579,1.05802,146800000.0
2009-12-14 00:23:00,1.05801,1.05812,1.05782,1.05797,146800000.0
2009-12-14 00:24:00,1.05799,1.05802,1.05794,1.05801,146800000.0
2009-12-14 00:25:00,1.05802,1.05809,1.058,1.05806,146800000.0
2009-12-14 00:26:00,1.05808,1.05808,1.05791,1.05794,146800000.0
2009-12-14 00:27:00,1.05795,1.05796,1.05787,1.05787,146800000.0
2009-12-14 00:28:00,1.05796,1.05814,1.05782,1.05791,146800000.0
2009-12-14 00:29:00,1.05796,1.0583,1.05791,1.05822,146800000.0
2009-12-14 00:30:00,1.05827,1.05834,1.05824,1.05828,146800000.0
2009-12-14 00:31:00,1.05828,1.05829,1.05821,1.05829,146800000.0
2009-12-14 00:32:00,1.05824,1.05829,1.05823,1.05823,146800000.0
2009-12-14 00:33:00,1.05825,1.05833,1.05825,1.05833,146800000.0
2009-12-14 00:34:00,1.05823,1.05837,1.05823,1.05827,146800000.0
2009-12-14 00:35:00,1.05828,1.05911,1.05828,1.05882,146800000.0
2009-12-14 00:36:00,1.05884,1.05908,1.05874,1.05888,146800000.0
2009-12-14 00:37:00,1.05886,1.05907,1.05876,1.05907,146800000.0
2009-12-14 00:38:00,1.05904,1.05904,1.05847,1.05872,146800000.0
2009-12-14 00:39:00,1.05875,1.05877,1.05852,1.05855,146800000.0
2009-12-14 00:40:00,1.05872,1.0588,1.05862,1.05863,146800000.0
2009-12-14 00:41:00,1.05862,1.05885,1.05856,1.05885,146800000.0
2009-12-14 00:42:00,1.05881,1.05881,1.05827,1.05861,146800000.0
2009-12-14 00:43:00,1.05858,1.05873,1.05857,1.05869,146800000.0
2009-12-14 00:44:00,1.05868,1.05868,1.05854,1.05862,146800000.0
2009-12-14 00:45:00,1.05861,1.05864,1.05853,1.05858,146800000.0
2009-12-14 00:46:00,1.05856,1.0586,1.05829,1.05829,146800000.0
2009-12-14 00:47:00,1.05831,1.05893,1.0583,1.05881,146800000.0
2009-12-14 00:48:00,1.05876,1.05891,1.05876,1.05881,146800000.0
2009-12-14 00:49:00,1.05884,1.05888,1.05879,1.05888,146800000.0
2009-12-14 00:50:00,1.05887,1.05888,1.05876,1.05878,146800000.0
2009-12-14 00:51:00,1.05883,1.05893,1.05881,1.05893,146800000.0
2009-12-14 00:52:00,1.05892,1.05892,1.05881,1.05883,146800000.0
2009-12-14 00:53:00,1.05886,1.0589,1.05879,1.0589,146800000.0
2009-12-14 00:54:00,1.05887,1.05887,1.05867,1.05867,146800000.0
2009-12-14 00:55:00,1.05873,1.05881,1.05873,1.05877,146800000.0
2009-12-14 00:56:00,1.0588,1.05881,1.0587,1.0588,146800000.0
2009-12-14 00:57:00,1.05885,1.05885,1.05875,1.05884,146800000.0
2009-12-14 00:58:00,1.05882,1.05886,1.05873,1.05873,146800000.0
2009-12-14 00:59:00,1.05872,1.0588,1.0587,1.05874,146800000.0
2009-12-14 01:00:00,1.05876,1.05886,1.0585,1.0585,146800000.0
2009-12-14 01:01:00,1.05844,1.05844,1.05802,1.05831,146800000.0
2009-12-14 01:02:00,1.05829,1.05833,1.05812,1.05823,146800000.0
2009-12-14 01:03:00,1.05825,1.05852,1.05816,1.05847,146800000.0
2009-12-14 01:04:00,1.05846,1.05849,1.05817,1.05822,146800000.0
2009-12-14 01:05:00,1.05823,1.05825,1.05793,1.05808,146800000.0
2009-12-14 01:06:00,1.05811,1.05817,1.05804,1.0581,146800000.0
2009-12-14 01:07:00,1.05812,1.05813,1.05806,1.05806,146800000.0
2009-12-14 01:08:00,1.05808,1.05813,1.05806,1.05806,146800000.0
2009-12-14 01:09:00,1.05808,1.05814,1.05806,1.05811,146800000.0
2009-12-14 01:10:00,1.0581,1.0581,1.05806,1.05807,146800000.0
2009-12-14 01:11:00,1.05808,1.05814,1.05807,1.05814,146800000.0
2009-12-14 01:12:00,1.05811,1.05813,1.05807,1.05811,146800000.0
2009-12-14 01:13:00,1.05813,1.05843,1.0581,1.05843,146800000.0
2009-12-14 01:14:00,1.05844,1.05849,1.05843,1.05847,146800000.0
2009-12-14 01:15:00,1.05849,1.05871,1.05849,1.05871,146800000.0
2009-12-14 01:16:00,1.05872,1.05872,1.0585,1.05866,146800000.0
2009-12-14 01:17:00,1.05867,1.0587,1.05859,1.05869,146800000.0
2009-12-14 01:18:00,1.05868,1.05868,1.05866,1.05868,146800000.0
2009-12-14 01:19:00,1.0587,1.05872,1.05869,1.05869,146800000.0
2009-12-14 01:20:00,1.05868,1.05869,1.05859,1.05866,146800000.0
2009-12-14 01:21:00,1.05863,1.05903,1.05858,1.05899,146800000.0
2009-12-14 01:22:00,1.05901,1.05916,1.05901,1.05914,146800000.0
2009-12-14 01:23:00,1.05914,1.05915,1.05907,1.05907,146800000.0
2009-12-14 01:24:00,1.05906,1.05907,1.05905,1.05905,146800000.0
2009-12-14 01:25:00,1.05906,1.05925,1.05906,1.05921,146800000.0
2009-12-14 01:26:00,1.05919,1.05919,1.05868,1.05868,146800000.0
2009-12-14 01:27:00,1.05868,1.05868,1.05832,1.05832,146800000.0
2009-12-14 01:28:00,1.05832,1.05844,1.05831,1.05843,146800000.0
2009-12-14 01:29:00,1.05844,1.0585,1.05844,1.05849,146800000.0
2009-12-14 01:30:00,1.05847,1.05866,1.05845,1.05851,146800000.0
2009-12-14 01:31:00,1.0585,1.05853,1.0583,1.0583,146800000.0
2009-12-14 01:32:00,1.05829,1.05843,1.05829,1.05843,146800000.0
2009-12-14 01:33:00,1.05844,1.05848,1.05831,1.05836,146800000.0
2009-12-14 01:34:00,1.05836,1.05841,1.05833,1.05833,146800000.0
2009-12-14 01:35:00,1.05832,1.05832,1.05794,1.05796,146800000.0
2009-12-14 01:36:00,1.05795,1.05801,1.05792,1.05792,146800000.0
2009-12-14 01:37:00,1.05792,1.05796,1.0579,1.05796,146800000.0
2009-12-14 01:38:00,1.05797,1.05813,1.05797,1.05813,146800000.0
2009-12-14 01:39:00,1.05814,1.05815,1.05813,1.05815,146800000.0
2009-12-14 01:40:00,1.05816,1.05821,1.05815,1.05821,146800000.0
2009-12-14 01:41:00,1.05823,1.05825,1.0582,1.05825,146800000.0
2009-12-14 01:42:00,1.05827,1.05831,1.05817,1.05819,146800000.0
2009-12-14 01:43:00,1.05815,1.05843,1.05813,1.05838,146800000.0
2009-12-14 01:44:00,1.05836,1.05838,1.05819,1.0582,146800000.0
2009-12-14 01:45:00,1.05819,1.05823,1.05816,1.0582,146800000.0
2009-12-14 01:46:00,1.05819,1.05832,1.05817,1.05832,146800000.0
2009-12-14 01:47:00,1.05831,1.05837,1.05831,1.05837,146800000.0
2009-12-14 01:48:00,1.05836,1.05838,1.05831,1.05836,146800000.0
2009-12-14 01:49:00,1.05836,1.05837,1.05832,1.05833,146800000.0
2009-12-14 01:50:00,1.05834,1.05845,1.05833,1.05837,146800000.0
2009-12-14 01:51:00,1.05836,1.05837,1.0583,1.05833,146800000.0
2009-12-14 01:52:00,1.05832,1.05845,1.05831,1.05845,146800000.0
2009-12-14 01:53:00,1.05847,1.05853,1.05843,1.05853,146800000.0
2009-12-14 01:54:00,1.05854,1.05897,1.0585,1.05897,146800000.0
2009-12-14 01:55:00,1.05896,1.05914,1.05896,1.05909,146800000.0
2009-12-14 01:56:00,1.0591,1.05962,1.0591,1.05959,146800000.0
2009-12-14 01:57:00,1.0596,1.06011,1.0596,1.05996,146800000.0
2009-12-14 01:58:00,1.05999,1.0601,1.0595,1.05954,146800000.0
2009-12-14 01:59:00,1.05953,1.05953,1.05943,1.0595,146800000.0
2009-12-14 02:00:00,1.0587,1.0589,1.05845,1.05845,146800000.0
2009-12-14 02:01:00,1.05845,1.0585,1.05805,1.0582,122500000.0
2009-12-14 02:02:00,1.0582,1.05835,1.0581,1.05825,57400000.0
2009-12-14 02:03:00,1.05825,1.05855,1.05815,1.05855,179300000.0
2009-12-14 02:04:00,1.05855,1.05855,1.05815,1.0582,59400000.0
2009-12-14 02:05:00,1.0582,1.0582,1.0579,1.0582,79300000.0
2009-12-14 02:06:00,1.05815,1.05825,1.05815,1.0582,86400000.0
2009-12-14 02:07:00,1.05815,1.05815,1.05805,1.05815,50500000.0
2009-12-14 02:08:00,1.05815,1.0582,1.05815,1.05815,22400000.0
2009-12-14 02:09:00,1.05815,1.0582,1.05815,1.05815,38400000.0
2009-12-14 02:10:00,1.05815,1.05815,1.05815,1.05815,9600000.0
2009-12-14 02:11:00,1.05815,1.0582,1.05815,1.0582,12800000.0
2009-12-14 02:12:00,1.05815,1.0582,1.05815,1.05815,27200000.0
2009-12-14 02:13:00,1.05815,1.0584,1.0581,1.0584,59700000.0
2009-12-14 02:14:00,1.0584,1.05855,1.0584,1.0584,33100000.0
2009-12-14 02:15:00,1.0585,1.05875,1.05845,1.05875,23200000.0
2009-12-14 02:16:00,1.05875,1.05875,1.05845,1.05875,52900000.0
2009-12-14 02:17:00,1.0588,1.0588,1.0586,1.05875,27300000.0
2009-12-14 02:18:00,1.0585,1.0585,1.05813,1.05841,18800000.0
2009-12-14 02:19:00,1.0588,1.0588,1.05875,1.05875,8000000.0
2009-12-14 02:20:00,1.05865,1.0587,1.0586,1.0587,8000000.0
2009-12-14 02:21:00,1.05865,1.0591,1.0586,1.05905,68000000.0
2009-12-14 02:22:00,1.05905,1.0592,1.05895,1.0592,19700000.0
2009-12-14 02:23:00,1.05915,1.05925,1.0591,1.05915,23300000.0
2009-12-14 02:24:00,1.05867,1.05874,1.05859,1.05872,10000000.0
2009-12-14 02:25:00,1.0592,1.0593,1.05915,1.0593,37000000.0
2009-12-14 02:26:00,1.05925,1.05925,1.05875,1.05875,55200000.0
2009-12-14 02:27:00,1.0587,1.0587,1.05835,1.05835,37700000.0
2009-12-14 02:28:00,1.05835,1.0585,1.05835,1.0585,36800000.0
2009-12-14 02:29:00,1.0585,1.05855,1.0585,1.05855,14400000.0
2009-12-14 02:30:00,1.05855,1.0587,1.0584,1.05855,114800000.0
2009-12-14 02:31:00,1.05855,1.0586,1.05835,1.05835,72000000.0
2009-12-14 02:32:00,1.05835,1.0585,1.05835,1.0585,28800000.0
2009-12-14 02:33:00,1.05855,1.05855,1.0583,1.0584,52800000.0
2009-12-14 02:34:00,1.0584,1.05845,1.0583,1.0583,43300000.0
2009-12-14 02:35:00,1.05825,1.05825,1.05795,1.05795,83100000.0
2009-12-14 02:36:00,1.05795,1.05795,1.05795,1.05795,40000000.0
2009-12-14 02:37:00,1.05795,1.05795,1.05795,1.05795,38400000.0
2009-12-14 02:38:00,1.058,1.05815,1.05795,1.0581,32000000.0
2009-12-14 02:39:00,1.0581,1.0581,1.0581,1.0581,9600000.0
2009-12-14 02:40:00,1.05815,1.0582,1.05815,1.0582,4800000.0
2009-12-14 02:41:00,1.05825,1.05825,1.0582,1.0582,24000000.0
2009-12-14 02:42:00,1.05825,1.05825,1.05815,1.05815,55200000.0
2009-12-14 02:43:00,1.05815,1.05845,1.0581,1.05845,24900000.0
2009-12-14 02:44:00,1.05845,1.05845,1.05815,1.0582,34200000.0
2009-12-14 02:45:00,1.0582,1.0582,1.05815,1.0582,48800000.0
2009-12-14 02:46:00,1.0582,1.0583,1.0582,1.05825,48800000.0
2009-12-14 02:47:00,1.05835,1.05835,1.0583,1.05835,11200000.0
2009-12-14 02:48:00,1.05809,1.05813,1.0579,1.0579,10600000.0
2009-12-14 02:49:00,1.0583,1.05835,1.0583,1.0583,12800000.0
2009-12-14 02:50:00,1.0583,1.0585,1.0583,1.05835,36000000.0
2009-12-14 02:51:00,1.05835,1.05835,1.05835,1.05835,20800000.0
2009-12-14 02:52:00,1.05835,1.05845,1.0583,1.05845,38400000.0
2009-12-14 02:53:00,1.05845,1.0585,1.0584,1.0585,70400000.0
2009-12-14 02:54:00,1.0585,1.0591,1.05845,1.0591,115000000.0
2009-12-14 02:55:00,1.0591,1.0592,1.05895,1.0592,87700000.0
2009-12-14 02:56:00,1.0592,1.05965,1.0592,1.05965,103300000.0
2009-12-14 02:57:00,1.05965,1.06015,1.05965,1.05995,106500000.0
2009-12-14 02:58:00,1.06,1.0601,1.05945,1.05955,128300000.0
2009-12-14 02:59:00,1.05955,1.05955,1.0594,1.05945,75000000.0
2009-12-14 03:00:00,1.05955,1.0604,1.05955,1.0604,127000000.0
2009-12-14 03:01:00,1.0604,1.06055,1.05955,1.05975,102200000.0
2009-12-14 03:02:00,1.05975,1.05975,1.05945,1.0595,98600000.0
2009-12-14 03:03:00,1.05955,1.0596,1.05865,1.05865,76400000.0
2009-12-14 03:04:00,1.05865,1.0589,1.05865,1.0589,47200000.0
2009-12-14 03:05:00,1.0589,1.05895,1.05815,1.05815,96000000.0
2009-12-14 03:06:00,1.05825,1.05845,1.05825,1.05835,41800000.0
2009-12-14 03:07:00,1.0583,1.05835,1.0582,1.05835,14400000.0
2009-12-14 03:08:00,1.05806,1.05806,1.0578,1.05792,20700000.0
2009-12-14 03:09:00,1.05835,1.05845,1.05835,1.0584,17800000.0
2009-12-14 03:10:00,1.0585,1.05885,1.0585,1.05885,76900000.0
2009-12-14 03:11:00,1.05885,1.0589,1.05885,1.0589,27800000.0
2009-12-14 03:12:00,1.0589,1.0591,1.0589,1.0591,24900000.0
2009-12-14 03:13:00,1.0591,1.0594,1.0591,1.0594,52000000.0
2009-12-14 03:14:00,1.0594,1.05945,1.0593,1.0594,52800000.0
2009-12-14 03:15:00,1.0594,1.0594,1.05935,1.0594,32200000.0
2009-12-14 03:16:00,1.05935,1.0595,1.05935,1.0595,52200000.0
2009-12-14 03:17:00,1.0595,1.0595,1.05925,1.0593,36000000.0
2009-12-14 03:18:00,1.0593,1.0593,1.05925,1.0593,20800000.0
2009-12-14 03:19:00,1.0593,1.0593,1.05895,1.0591,26600000.0
2009-12-14 03:20:00,1.05905,1.0594,1.059,1.0594,38600000.0
2009-12-14 03:21:00,1.0594,1.05945,1.059,1.05915,42800000.0
2009-12-14 03:22:00,1.05915,1.05925,1.0591,1.0592,23200000.0
2009-12-14 03:23:00,1.05925,1.0595,1.05925,1.0595,64000000.0
2009-12-14 03:24:00,1.0595,1.0596,1.0595,1.05955,56000000.0
2009-12-14 03:25:00,1.05955,1.0596,1.0594,1.05945,74400000.0
2009-12-14 03:26:00,1.05945,1.0595,1.0592,1.0592,88000000.0
2009-12-14 03:27:00,1.05925,1.0593,1.059,1.0592,61600000.0
2009-12-14 03:28:00,1.0592,1.0592,1.0587,1.05875,39200000.0
2009-12-14 03:29:00,1.05875,1.0589,1.05875,1.0589,25600000.0
2009-12-14 03:30:00,1.0589,1.0589,1.0587,1.0587,60700000.0
2009-12-14 03:31:00,1.05875,1.05885,1.05855,1.05855,74400000.0
2009-12-14 03:32:00,1.05855,1.05865,1.05855,1.05855,20800000.0
2009-12-14 03:33:00,1.05865,1.0589,1.05865,1.0589,28900000.0
2009-12-14 03:34:00,1.059,1.05905,1.059,1.059,11200000.0
2009-12-14 03:35:00,1.059,1.059,1.0586,1.0587,96000000.0
2009-12-14 03:36:00,1.0587,1.05875,1.05855,1.05855,31500000.0
2009-12-14 03:37:00,1.05855,1.0586,1.05845,1.0586,41600000.0
2009-12-14 03:38:00,1.0586,1.05875,1.0586,1.05875,25600000.0
2009-12-14 03:39:00,1.05875,1.0588,1.0587,1.0588,29600000.0
2009-12-14 03:40:00,1.05875,1.05875,1.05865,1.05875,31000000.0
2009-12-14 03:41:00,1.0588,1.0594,1.0588,1.0593,95300000.0
2009-12-14 03:42:00,1.05935,1.05935,1.0591,1.0591,27400000.0
2009-12-14 03:43:00,1.0592,1.05925,1.05915,1.05915,19800000.0
2009-12-14 03:44:00,1.059,1.0591,1.05895,1.0591,37200000.0
2009-12-14 03:45:00,1.0591,1.0593,1.0591,1.0593,41900000.0
2009-12-14 03:46:00,1.0593,1.0594,1.0593,1.0593,32200000.0
2009-12-14 03:47:00,1.05935,1.0595,1.0593,1.0594,34900000.0
2009-12-14 03:48:00,1.05945,1.05965,1.0594,1.05965,31800000.0
2009-12-14 03:49:00,1.05965,1.05975,1.05955,1.05965,93700000.0
2009-12-14 03:50:00,1.05955,1.05975,1.05955,1.05965,89300000.0
2009-12-14 03:51:00,1.05965,1.05965,1.05955,1.05965,35900000.0
2009-12-14 03:52:00,1.05955,1.05965,1.05955,1.05965,53600000.0
2009-12-14 03:53:00,1.05975,1.0601,1.05975,1.05985,127700000.0
2009-12-14 03:54:00,1.05985,1.05985,1.0598,1.05985,20000000.0
2009-12-14 03:55:00,1.0598,1.0602,1.0598,1.0601,144900000.0
2009-12-14 03:56:00,1.06015,1.0603,1.0599,1.06015,98600000.0
2009-12-14 03:57:00,1.0602,1.06035,1.0601,1.06015,74800000.0
2009-12-14 03:58:00,1.06015,1.06015,1.0594,1.05965,104600000.0
2009-12-14 03:59:00,1.0596,1.05975,1.0596,1.05965,80400000.0
2009-12-14 04:00:00,1.05965,1.06,1.05955,1.0596,86700000.0
2009-12-14 04:01:00,1.0596,1.05965,1.05955,1.0596,45200000.0
2009-12-14 04:02:00,1.0596,1.05985,1.0596,1.0598,57700000.0
2009-12-14 04:03:00,1.0598,1.05985,1.05925,1.0594,121700000.0
2009-12-14 04:04:00,1.0594,1.0594,1.05925,1.05935,45700000.0
2009-12-14 04:05:00,1.05935,1.05955,1.0593,1.05935,70400000.0
2009-12-14 04:06:00,1.05935,1.0596,1.05925,1.0594,98800000.0
2009-12-14 04:07:00,1.05945,1.0595,1.0594,1.0595,73600000.0
2009-12-14 04:08:00,1.0595,1.05955,1.05935,1.0595,52800000.0
2009-12-14 04:09:00,1.05955,1.05955,1.0594,1.05955,36800000.0
2009-12-14 04:10:00,1.05955,1.05955,1.05945,1.05955,63200000.0
2009-12-14 04:11:00,1.05955,1.05965,1.0594,1.05945,69600000.0
2009-12-14 04:12:00,1.0595,1.05965,1.0594,1.05945,85000000.0
2009-12-14 04:13:00,1.0594,1.0594,1.05935,1.0594,30600000.0
2009-12-14 04:14:00,1.0593,1.05935,1.05915,1.0593,90600000.0
2009-12-14 04:15:00,1.0591,1.05915,1.059,1.05905,50400000.0
2009-12-14 04:16:00,1.0591,1.05915,1.0591,1.05915,18400000.0
2009-12-14 04:17:00,1.05915,1.05915,1.05885,1.05905,127300000.0
2009-12-14 04:18:00,1.05905,1.05915,1.05885,1.059,86500000.0
2009-12-14 04:19:00,1.059,1.05915,1.059,1.05915,62000000.0
2009-12-14 04:20:00,1.05915,1.05915,1.059,1.059,36800000.0
2009-12-14 04:21:00,1.05905,1.0591,1.05895,1.0591,58400000.0
2009-12-14 04:22:00,1.0591,1.05915,1.0591,1.0591,44800000.0
2009-12-14 04:23:00,1.0591,1.05945,1.0591,1.0594,59400000.0
2009-12-14 04:24:00,1.0594,1.05955,1.0594,1.05955,22400000.0
2009-12-14 04:25:00,1.0596,1.05965,1.05955,1.05965,20000000.0
2009-12-14 04:26:00,1.05955,1.0597,1.05955,1.0596,47200000.0
2009-12-14 04:27:00,1.0596,1.0596,1.0594,1.0595,50400000.0
2009-12-14 04:28:00,1.0595,1.0597,1.0595,1.0597,23200000.0
2009-12-14 04:29:00,1.0597,1.0597,1.05935,1.05965,42000000.0
2009-12-14 04:30:00,1.05965,1.05975,1.05965,1.05965,46000000.0
2009-12-14 04:31:00,1.05965,1.05975,1.0595,1.0596,52100000.0
2009-12-14 04:32:00,1.0596,1.0597,1.0596,1.0597,30500000.0
2009-12-14 04:33:00,1.05965,1.0597,1.05965,1.0597,16200000.0
2009-12-14 04:34:00,1.0597,1.0597,1.05965,1.0597,24000000.0
2009-12-14 04:35:00,1.0597,1.0597,1.0594,1.0596,104800000.0
2009-12-14 04:36:00,1.0596,1.05965,1.05955,1.05965,23200000.0
2009-12-14 04:37:00,1.05965,1.0597,1.05965,1.0597,56800000.0
2009-12-14 04:38:00,1.05975,1.05975,1.0597,1.0597,20800000.0
2009-12-14 04:39:00,1.0597,1.05975,1.05965,1.0597,71500000.0
2009-12-14 04:40:00,1.0597,1.0597,1.05935,1.0594,86100000.0
2009-12-14 04:41:00,1.05945,1.0595,1.0594,1.0595,20800000.0
2009-12-14 04:42:00,1.05945,1.05965,1.0594,1.05955,85800000.0
2009-12-14 04:43:00,1.05955,1.05965,1.05955,1.0596,62400000.0
2009-12-14 04:44:00,1.05965,1.05965,1.05955,1.0596,92800000.0
2009-12-14 04:45:00,1.05965,1.05985,1.0596,1.0596,58300000.0
2009-12-14 04:46:00,1.0596,1.0597,1.0595,1.0597,69100000.0
2009-12-14 04:47:00,1.0597,1.0597,1.0596,1.0596,20200000.0
2009-12-14 04:48:00,1.0597,1.0597,1.0592,1.0592,64000000.0
2009-12-14 04:49:00,1.0592,1.05945,1.0592,1.0594,58000000.0
2009-12-14 04:50:00,1.05945,1.0596,1.05945,1.05955,22600000.0
2009-12-14 04:51:00,1.0596,1.0597,1.0596,1.0597,71400000.0
2009-12-14 04:52:00,1.05975,1.05975,1.0597,1.0597,5600000.0
2009-12-14 04:53:00,1.05965,1.0597,1.0596,1.05965,27300000.0
2009-12-14 04:54:00,1.05965,1.06005,1.05945,1.06005,89800000.0
2009-12-14 04:55:00,1.06,1.06005,1.0599,1.06005,18400000.0
2009-12-14 04:56:00,1.06005,1.06005,1.05985,1.0599,23200000.0
2009-12-14 04:57:00,1.0599,1.0599,1.05965,1.05975,92500000.0
2009-12-14 04:58:00,1.0597,1.0597,1.05925,1.05965,93800000.0
2009-12-14 04:59:00,1.0598,1.05985,1.0597,1.0598,67200000.0
2009-12-14 05:00:00,1.0598,1.0599,1.0598,1.0599,47500000.0
2009-12-14 05:01:00,1.05995,1.06,1.0599,1.0599,33000000.0
2009-12-14 05:02:00,1.05995,1.0601,1.05995,1.06005,49100000.0
2009-12-14 05:03:00,1.06005,1.06005,1.0598,1.05985,66800000.0
2009-12-14 05:04:00,1.05985,1.05985,1.0597,1.0597,50400000.0
2009-12-14 05:05:00,1.0597,1.0597,1.0594,1.0594,38800000.0
2009-12-14 05:06:00,1.0594,1.0595,1.0594,1.0594,18600000.0
2009-12-14 05:07:00,1.0592,1.05925,1.05905,1.0591,48500000.0
2009-12-14 05:08:00,1.05905,1.0592,1.05905,1.0592,17600000.0
2009-12-14 05:09:00,1.05915,1.05925,1.0591,1.0592,51200000.0
2009-12-14 05:10:00,1.05925,1.0595,1.05915,1.0593,71600000.0
2009-12-14 05:11:00,1.05925,1.0593,1.0591,1.0592,42100000.0
2009-12-14 05:12:00,1.0592,1.0593,1.0592,1.0593,24000000.0
2009-12-14 05:13:00,1.0593,1.0595,1.0593,1.0595,16800000.0
2009-12-14 05:14:00,1.05955,1.05985,1.05955,1.05985,37000000.0
2009-12-14 05:15:00,1.05985,1.06,1.05985,1.0599,61000000.0
2009-12-14 05:16:00,1.0599,1.0599,1.05985,1.0599,23100000.0
2009-12-14 05:17:00,1.05985,1.0599,1.05985,1.0599,30200000.0
2009-12-14 05:18:00,1.0599,1.0599,1.0599,1.0599,20800000.0
2009-12-14 05:19:00,1.05995,1.05995,1.05985,1.05985,24000000.0
2009-12-14 05:20:00,1.05985,1.0601,1.05985,1.06005,16200000.0
2009-12-14 05:21:00,1.06005,1.0601,1.06005,1.06005,12400000.0
2009-12-14 05:22:00,1.06005,1.06055,1.06005,1.06055,50500000.0
2009-12-14 05:23:00,1.06055,1.0607,1.0605,1.0607,81400000.0
2009-12-14 05:24:00,1.0607,1.0607,1.0606,1.0606,20200000.0
2009-12-14 05:25:00,1.0606,1.0606,1.06055,1.0606,8000000.0
2009-12-14 05:26:00,1.0606,1.06065,1.0606,1.0606,13800000.0
2009-12-14 05:27:00,1.0606,1.0606,1.06055,1.0606,22400000.0
2009-12-14 05:28:00,1.0606,1.0615,1.0606,1.0614,67300000.0
2009-12-14 05:29:00,1.06135,1.0623,1.06135,1.0621,122400000.0
2009-12-14 05:30:00,1.0617,1.0618,1.0612,1.06145,97300000.0
2009-12-14 05:31:00,1.0614,1.0616,1.06125,1.0614,64200000.0
2009-12-14 05:32:00,1.06135,1.0614,1.06135,1.0614,12200000.0
2009-12-14 05:33:00,1.0614,1.0614,1.06135,1.06135,45800000.0
2009-12-14 05:34:00,1.06135,1.06165,1.06135,1.06165,65400000.0
2009-12-14 05:35:00,1.0617,1.0617,1.0617,1.0617,1600000.0
2009-12-14 05:36:00,1.0617,1.06175,1.06165,1.0617,16000000.0
2009-12-14 05:37:00,1.06175,1.06185,1.06165,1.06165,7800000.0
2009-12-14 05:38:00,1.06175,1.06185,1.06165,1.06165,20800000.0
2009-12-14 05:39:00,1.06165,1.0617,1.0616,1.0617,16000000.0
2009-12-14 05:40:00,1.0618,1.06185,1.0617,1.0617,13000000.0
2009-12-14 05:41:00,1.0618,1.06185,1.0618,1.06185,16600000.0
2009-12-14 05:42:00,1.06185,1.06185,1.06175,1.06175,11800000.0
2009-12-14 05:43:00,1.06175,1.06185,1.0617,1.0617,18000000.0
2009-12-14 05:44:00,1.06175,1.06175,1.0617,1.0617,6400000.0
2009-12-14 05:45:00,1.06148,1.06152,1.06132,1.06137,204400000.0
2009-12-14 05:46:00,1.06141,1.06155,1.06136,1.06147,169000000.0
2009-12-14 05:47:00,1.0617,1.0617,1.06165,1.06165,6400000.0
2009-12-14 05:48:00,1.06165,1.06165,1.06165,1.06165,4800000.0
2009-12-14 05:49:00,1.06165,1.06165,1.0616,1.0616,8000000.0
2009-12-14 05:50:00,1.0616,1.0616,1.0616,1.0616,8000000.0
2009-12-14 05:51:00,1.0616,1.0616,1.0612,1.0612,24400000.0
2009-12-14 05:52:00,1.06125,1.06125,1.06105,1.06115,14800000.0
2009-12-14 05:53:00,1.0611,1.0611,1.06075,1.06075,44800000.0
2009-12-14 05:54:00,1.0607,1.0607,1.06015,1.0604,57700000.0
2009-12-14 05:55:00,1.0604,1.0604,1.0597,1.06005,105700000.0
2009-12-14 05:56:00,1.06015,1.06045,1.06005,1.06035,44300000.0
2009-12-14 05:57:00,1.06035,1.06035,1.0601,1.06035,25400000.0
2009-12-14 05:58:00,1.06035,1.06045,1.0601,1.06045,29900000.0
2009-12-14 05:59:00,1.0605,1.0605,1.06,1.06,40400000.0
2009-12-14 06:00:00,1.06,1.06035,1.06,1.06035,38600000.0
2009-12-14 06:01:00,1.06035,1.06035,1.0602,1.0602,56600000.0
2009-12-14 06:02:00,1.0602,1.0602,1.06005,1.0601,60800000.0
2009-12-14 06:03:00,1.0601,1.0602,1.06005,1.0601,64100000.0
2009-12-14 06:04:00,1.0601,1.06015,1.0601,1.0601,60200000.0
2009-12-14 06:05:00,1.0601,1.06015,1.06005,1.06015,18800000.0
2009-12-14 06:06:00,1.06015,1.06015,1.06015,1.06015,13000000.0
2009-12-14 06:07:00,1.06025,1.06025,1.06025,1.06025,16000000.0
2009-12-14 06:08:00,1.06025,1.06025,1.06015,1.06015,10000000.0
2009-12-14 06:09:00,1.06015,1.06015,1.06005,1.06005,27800000.0
2009-12-14 06:10:00,1.0601,1.0601,1.06005,1.06005,56400000.0
2009-12-14 06:11:00,1.05983,1.05999,1.05976,1.05983,230500000.0
2009-12-14 06:12:00,1.05998,1.06004,1.05983,1.05988,423100000.0
2009-12-14 06:13:00,1.06005,1.0602,1.06,1.06,15400000.0
2009-12-14 06:14:00,1.06,1.0604,1.05995,1.06035,49400000.0
2009-12-14 06:15:00,1.06035,1.06075,1.06035,1.0606,72600000.0
2009-12-14 06:16:00,1.0606,1.0606,1.0606,1.0606,1600000.0
2009-12-14 06:17:00,1.0606,1.0606,1.0605,1.06055,22400000.0
2009-12-14 06:18:00,1.06055,1.061,1.06055,1.061,60100000.0
2009-12-14 06:19:00,1.061,1.06115,1.0608,1.0608,104700000.0
2009-12-14 06:20:00,1.0608,1.0608,1.0595,1.05965,271800000.0
2009-12-14 06:21:00,1.05965,1.0601,1.05865,1.0601,197900000.0
2009-12-14 06:22:00,1.06,1.06,1.05885,1.05895,212600000.0
2009-12-14 06:23:00,1.05895,1.0593,1.05815,1.0593,221300000.0
2009-12-14 06:24:00,1.0593,1.0601,1.0591,1.05995,166600000.0
2009-12-14 06:25:00,1.0599,1.0599,1.05945,1.05965,129200000.0
2009-12-14 06:26:00,1.05965,1.05995,1.0595,1.05975,108600000.0
2009-12-14 06:27:00,1.05965,1.05995,1.05955,1.05995,122300000.0
2009-12-14 06:28:00,1.0597,1.0597,1.0592,1.05935,45700000.0
2009-12-14 06:29:00,1.05935,1.05945,1.05875,1.05915,198800000.0
2009-12-14 06:30:00,1.0591,1.0591,1.0582,1.0582,152600000.0
2009-12-14 06:31:00,1.05815,1.05895,1.05805,1.05895,63200000.0
2009-12-14 06:32:00,1.05905,1.0591,1.0589,1.05895,49800000.0
2009-12-14 06:33:00,1.0589,1.05915,1.05875,1.05915,88200000.0
2009-12-14 06:34:00,1.05915,1.05925,1.0589,1.05905,84900000.0
2009-12-14 06:35:00,1.059,1.05945,1.059,1.05935,31600000.0
2009-12-14 06:36:00,1.05935,1.06025,1.0593,1.06025,119300000.0
2009-12-14 06:37:00,1.0602,1.06035,1.06015,1.0602,105900000.0
2009-12-14 06:38:00,1.06025,1.06025,1.06,1.06005,29200000.0
2009-12-14 06:39:00,1.06015,1.06015,1.05975,1.05975,62900000.0
2009-12-14 06:40:00,1.05975,1.06025,1.05975,1.06015,105600000.0
2009-12-14 06:41:00,1.0601,1.06015,1.05975,1.05975,59900000.0
2009-12-14 06:42:00,1.05975,1.05975,1.05895,1.05895,184600000.0
2009-12-14 06:43:00,1.0589,1.0589,1.0577,1.05785,144500000.0
2009-12-14 06:44:00,1.05785,1.05815,1.05775,1.05815,99000000.0
2009-12-14 06:45:00,1.05815,1.0587,1.05815,1.05845,48300000.0
2009-12-14 06:46:00,1.05845,1.05845,1.05825,1.05845,49400000.0
2009-12-14 06:47:00,1.05845,1.05885,1.05845,1.05875,36800000.0
2009-12-14 06:48:00,1.05875,1.05875,1.05845,1.05875,22600000.0
2009-12-14 06:49:00,1.05885,1.05905,1.05875,1.0589,65800000.0
2009-12-14 06:50:00,1.05885,1.05905,1.05885,1.05895,62000000.0
2009-12-14 06:51:00,1.05895,1.059,1.05885,1.05885,42600000.0
2009-12-14 06:52:00,1.05905,1.05905,1.05865,1.0587,84800000.0
2009-12-14 06:53:00,1.0587,1.0587,1.05835,1.05845,55100000.0
2009-12-14 06:54:00,1.05835,1.05905,1.05835,1.05905,94200000.0
2009-12-14 06:55:00,1.05905,1.0595,1.0589,1.0595,62700000.0
2009-12-14 06:56:00,1.05935,1.05945,1.0591,1.05945,122800000.0
2009-12-14 06:57:00,1.05945,1.05945,1.05875,1.05895,166300000.0
2009-12-14 06:58:00,1.05895,1.0592,1.05895,1.059,94300000.0
2009-12-14 06:59:00,1.059,1.0593,1.059,1.0593,100500000.0
2009-12-14 07:00:00,1.0593,1.05935,1.05895,1.059,85000000.0
2009-12-14 07:01:00,1.05895,1.05895,1.05835,1.0586,109900000.0
2009-12-14 07:02:00,1.0585,1.0585,1.0578,1.05815,101000000.0
2009-12-14 07:03:00,1.05815,1.05825,1.05805,1.05815,47900000.0
2009-12-14 07:04:00,1.05815,1.05815,1.05815,1.05815,16000000.0
2009-12-14 07:05:00,1.05815,1.0582,1.05815,1.0582,11000000.0
2009-12-14 07:06:00,1.05815,1.0582,1.0581,1.0581,14200000.0
2009-12-14 07:07:00,1.0581,1.05815,1.0581,1.05815,6400000.0
2009-12-14 07:08:00,1.05815,1.05815,1.05805,1.05805,44600000.0
2009-12-14 07:09:00,1.0581,1.05825,1.0577,1.05785,80200000.0
2009-12-14 07:10:00,1.05785,1.05785,1.05775,1.05785,29800000.0
2009-12-14 07:11:00,1.05785,1.05795,1.05785,1.0579,5400000.0
2009-12-14 07:12:00,1.05795,1.05805,1.0579,1.05795,32500000.0
2009-12-14 07:13:00,1.05795,1.05805,1.05795,1.05805,44600000.0
2009-12-14 07:14:00,1.05805,1.05805,1.05795,1.05795,19200000.0
2009-12-14 07:15:00,1.0579,1.05805,1.0579,1.05805,32200000.0
2009-12-14 07:16:00,1.05805,1.05815,1.05795,1.05805,37000000.0
2009-12-14 07:17:00,1.05805,1.05815,1.058,1.05805,85900000.0
2009-12-14 07:18:00,1.05805,1.05825,1.05805,1.05805,39600000.0
2009-12-14 07:19:00,1.0581,1.0581,1.05805,1.0581,17000000.0
2009-12-14 07:20:00,1.05805,1.0581,1.058,1.0581,17000000.0
2009-12-14 07:21:00,1.0581,1.0581,1.05805,1.05805,41100000.0
2009-12-14 07:22:00,1.05805,1.05805,1.05795,1.05795,55500000.0
2009-12-14 07:23:00,1.05795,1.05805,1.05795,1.05805,53000000.0
2009-12-14 07:24:00,1.058,1.058,1.0578,1.05785,105400000.0
2009-12-14 07:25:00,1.0578,1.0579,1.05775,1.0578,47000000.0
2009-12-14 07:26:00,1.0578,1.05785,1.05765,1.05775,66800000.0
2009-12-14 07:27:00,1.05775,1.05775,1.05765,1.05765,18000000.0
2009-12-14 07:28:00,1.05745,1.0575,1.05745,1.0575,76800000.0
2009-12-14 07:29:00,1.05745,1.05745,1.05745,1.05745,5600000.0
2009-12-14 07:30:00,1.05745,1.05745,1.05745,1.05745,5800000.0
2009-12-14 07:31:00,1.0574,1.0574,1.05735,1.05735,24800000.0
2009-12-14 07:32:00,1.0574,1.05745,1.05735,1.05735,61400000.0
2009-12-14 07:33:00,1.05735,1.05745,1.05725,1.05745,83900000.0
2009-12-14 07:34:00,1.05745,1.05765,1.0573,1.05735,84900000.0
2009-12-14 07:35:00,1.05745,1.05745,1.05735,1.05735,57600000.0
2009-12-14 07:36:00,1.05735,1.05745,1.0573,1.0574,78100000.0
2009-12-14 07:37:00,1.05745,1.05745,1.05725,1.05735,87600000.0
2009-12-14 07:38:00,1.05735,1.05745,1.05735,1.05745,18200000.0
2009-12-14 07:39:00,1.05745,1.05745,1.05725,1.05725,46800000.0
2009-12-14 07:40:00,1.05725,1.05735,1.05725,1.05725,45800000.0
2009-12-14 07:41:00,1.05725,1.0573,1.05725,1.0573,48800000.0
2009-12-14 07:42:00,1.05735,1.05765,1.0573,1.05755,92500000.0
2009-12-14 07:43:00,1.05755,1.05755,1.0573,1.0573,74700000.0
2009-12-14 07:44:00,1.0573,1.05745,1.0573,1.0574,16100000.0
2009-12-14 07:45:00,1.0574,1.05765,1.0574,1.0574,54800000.0
2009-12-14 07:46:00,1.0574,1.0575,1.0574,1.0575,21000000.0
2009-12-14 07:47:00,1.05745,1.0575,1.05745,1.0575,8800000.0
2009-12-14 07:48:00,1.0575,1.0575,1.0574,1.0575,47000000.0
2009-12-14 07:49:00,1.0576,1.0577,1.05745,1.05765,87500000.0
2009-12-14 07:50:00,1.0577,1.0577,1.0575,1.0575,43600000.0
2009-12-14 07:51:00,1.05745,1.05745,1.0574,1.05745,8000000.0
2009-12-14 07:52:00,1.05755,1.05775,1.0575,1.05775,37000000.0
2009-12-14 07:53:00,1.05775,1.0579,1.05735,1.0574,60000000.0
2009-12-14 07:54:00,1.05745,1.05745,1.0574,1.05745,21700000.0
2009-12-14 07:55:00,1.05745,1.05745,1.0574,1.0574,5800000.0
2009-12-14 07:56:00,1.0575,1.0576,1.05735,1.05745,34000000.0
2009-12-14 07:57:00,1.05745,1.05755,1.0574,1.0574,48000000.0
2009-12-14 07:58:00,1.0574,1.0574,1.0573,1.0573,13400000.0
2009-12-14 07:59:00,1.05745,1.0575,1.05725,1.0574,43300000.0
2009-12-14 08:00:00,1.05745,1.05745,1.0573,1.0573,62200000.0
2009-12-14 08:01:00,1.0573,1.05735,1.0573,1.0573,19100000.0
2009-12-14 08:02:00,1.0573,1.0573,1.05725,1.0573,59200000.0
2009-12-14 08:03:00,1.0573,1.05735,1.0573,1.05735,7400000.0
2009-12-14 08:04:00,1.05745,1.05765,1.05735,1.05735,27700000.0
2009-12-14 08:05:00,1.05735,1.05735,1.05725,1.05725,47500000.0
2009-12-14 08:06:00,1.0572,1.0573,1.05705,1.0572,64800000.0
2009-12-14 08:07:00,1.0572,1.0572,1.05695,1.0572,53800000.0
2009-12-14 08:08:00,1.0572,1.05745,1.05715,1.05725,50900000.0
2009-12-14 08:09:00,1.05725,1.0573,1.05705,1.05705,49200000.0
2009-12-14 08:10:00,1.05705,1.05705,1.05695,1.05695,48500000.0
2009-12-14 08:11:00,1.05705,1.05705,1.05705,1.05705,20400000.0
2009-12-14 08:12:00,1.05705,1.05705,1.05675,1.0568,51000000.0
2009-12-14 08:13:00,1.0568,1.05705,1.0567,1.05705,51400000.0
2009-12-14 08:14:00,1.05705,1.05705,1.0567,1.0567,72800000.0
2009-12-14 08:15:00,1.05655,1.05658,1.05636,1.05658,112700000.0
2009-12-14 08:16:00,1.0567,1.05685,1.0567,1.0567,65900000.0
2009-12-14 08:17:00,1.0567,1.0567,1.0567,1.0567,21400000.0
2009-12-14 08:18:00,1.05675,1.05675,1.05675,1.05675,2000000.0
2009-12-14 08:19:00,1.0567,1.057,1.0567,1.05695,39000000.0
2009-12-14 08:20:00,1.05695,1.0571,1.05695,1.0571,35200000.0
2009-12-14 08:21:00,1.0571,1.05715,1.05695,1.05715,72000000.0
2009-12-14 08:22:00,1.05715,1.05715,1.0571,1.05715,23400000.0
2009-12-14 08:23:00,1.05715,1.05725,1.05715,1.05725,56800000.0
2009-12-14 08:24:00,1.0572,1.05725,1.05705,1.05715,51800000.0
2009-12-14 08:25:00,1.0572,1.05745,1.0572,1.05745,34800000.0
2009-12-14 08:26:00,1.05745,1.05755,1.05705,1.05755,113000000.0
2009-12-14 08:27:00,1.05755,1.05755,1.05745,1.0575,59600000.0
2009-12-14 08:28:00,1.05745,1.05755,1.0573,1.0573,123400000.0
2009-12-14 08:29:00,1.0573,1.05735,1.05725,1.05725,131300000.0
2009-12-14 08:30:00,1.05725,1.05745,1.05705,1.05705,60200000.0
2009-12-14 08:31:00,1.05705,1.05745,1.05705,1.0574,40800000.0
2009-12-14 08:32:00,1.05745,1.05755,1.05745,1.05755,26300000.0
2009-12-14 08:33:00,1.05755,1.05755,1.05725,1.05725,37500000.0
2009-12-14 08:34:00,1.05725,1.05735,1.05725,1.05735,24800000.0
2009-12-14 08:35:00,1.0574,1.05775,1.0574,1.0577,36800000.0
2009-12-14 08:36:00,1.05765,1.05785,1.05765,1.05785,48100000.0
2009-12-14 08:37:00,1.05785,1.05805,1.0578,1.05805,39500000.0
2009-12-14 08:38:00,1.05805,1.0582,1.05805,1.0582,30000000.0
2009-12-14 08:39:00,1.0582,1.05835,1.0582,1.05825,54800000.0
2009-12-14 08:40:00,1.05825,1.05825,1.05815,1.05815,44300000.0
2009-12-14 08:41:00,1.05815,1.0582,1.05805,1.0581,60200000.0
2009-12-14 08:42:00,1.0581,1.0581,1.05765,1.05775,65500000.0
2009-12-14 08:43:00,1.05775,1.058,1.05715,1.05715,85900000.0
2009-12-14 08:44:00,1.05715,1.05745,1.05715,1.05745,107200000.0
2009-12-14 08:45:00,1.05745,1.05785,1.05745,1.05785,50700000.0
2009-12-14 08:46:00,1.05785,1.05785,1.0575,1.0575,71800000.0
2009-12-14 08:47:00,1.0575,1.05755,1.0574,1.05745,33800000.0
2009-12-14 08:48:00,1.0574,1.0574,1.0573,1.0573,6400000.0
2009-12-14 08:49:00,1.0573,1.0573,1.0571,1.0573,55200000.0
2009-12-14 08:50:00,1.0573,1.0575,1.05725,1.0574,56400000.0
2009-12-14 08:51:00,1.0574,1.05775,1.0574,1.05775,91500000.0
2009-12-14 08:52:00,1.05775,1.0581,1.05775,1.05805,80600000.0
2009-12-14 08:53:00,1.05805,1.05815,1.058,1.05805,40900000.0
2009-12-14 08:54:00,1.05805,1.05815,1.05805,1.05815,44100000.0
2009-12-14 08:55:00,1.05815,1.05845,1.05815,1.0583,162100000.0
2009-12-14 08:56:00,1.0583,1.0583,1.05815,1.05815,60800000.0
2009-12-14 08:57:00,1.05815,1.05825,1.05815,1.05825,24500000.0
2009-12-14 08:58:00,1.05825,1.05835,1.05825,1.05825,102200000.0
2009-12-14 08:59:00,1.05825,1.05835,1.05825,1.05825,105800000.0
2009-12-14 09:00:00,1.05825,1.05855,1.05825,1.0583,101300000.0
2009-12-14 09:01:00,1.05835,1.0585,1.05825,1.05835,122400000.0
2009-12-14 09:02:00,1.05835,1.05835,1.05825,1.05825,118200000.0
2009-12-14 09:03:00,1.05825,1.05865,1.0582,1.05865,94000000.0
2009-12-14 09:04:00,1.05865,1.059,1.05865,1.05895,140800000.0
2009-12-14 09:05:00,1.05895,1.05905,1.05895,1.05895,90100000.0
2009-12-14 09:06:00,1.05895,1.05895,1.05875,1.0588,116400000.0
2009-12-14 09:07:00,1.05885,1.05885,1.05865,1.0587,168300000.0
2009-12-14 09:08:00,1.05865,1.05865,1.058,1.058,165300000.0
2009-12-14 09:09:00,1.05795,1.0585,1.05795,1.05845,150800000.0
2009-12-14 09:10:00,1.05845,1.05885,1.05845,1.05885,129600000.0
2009-12-14 09:11:00,1.05885,1.05885,1.0585,1.05885,271600000.0
2009-12-14 09:12:00,1.05885,1.05885,1.05865,1.0588,147100000.0
2009-12-14 09:13:00,1.0588,1.0588,1.05865,1.05865,112400000.0
2009-12-14 09:14:00,1.05865,1.05875,1.0586,1.05875,188800000.0
2009-12-14 09:15:00,1.05875,1.05875,1.0584,1.05845,78800000.0
2009-12-14 09:16:00,1.05845,1.05855,1.05845,1.05845,65000000.0
2009-12-14 09:17:00,1.05845,1.05845,1.05845,1.05845,42500000.0
2009-12-14 09:18:00,1.05845,1.0585,1.05845,1.05845,18400000.0
2009-12-14 09:19:00,1.05845,1.05865,1.05845,1.05855,100100000.0
2009-12-14 09:20:00,1.05855,1.0586,1.05845,1.05855,66400000.0
2009-12-14 09:21:00,1.0586,1.0586,1.0583,1.0583,45800000.0
2009-12-14 09:22:00,1.0583,1.05855,1.0583,1.05855,107400000.0
2009-12-14 09:23:00,1.05855,1.05855,1.05845,1.05855,83400000.0
2009-12-14 09:24:00,1.05855,1.0586,1.0583,1.0583,99700000.0
2009-12-14 09:25:00,1.0583,1.0583,1.05805,1.05815,50000000.0
2009-12-14 09:26:00,1.05815,1.0582,1.05805,1.05815,88400000.0
2009-12-14 09:27:00,1.0582,1.05825,1.05805,1.0581,71000000.0
2009-12-14 09:28:00,1.05825,1.0585,1.05825,1.05835,168700000.0
2009-12-14 09:29:00,1.05835,1.05895,1.0583,1.05885,258300000.0
2009-12-14 09:30:00,1.05885,1.05895,1.05885,1.05885,153200000.0
2009-12-14 09:31:00,1.05885,1.0589,1.0588,1.05885,64600000.0
2009-12-14 09:32:00,1.05885,1.059,1.05885,1.059,16200000.0
2009-12-14 09:33:00,1.059,1.0591,1.059,1.05905,102400000.0
2009-12-14 09:34:00,1.05905,1.05905,1.059,1.05905,98200000.0
2009-12-14 09:35:00,1.05905,1.05905,1.05885,1.0589,89200000.0
2009-12-14 09:36:00,1.0589,1.0589,1.05865,1.05865,124700000.0
2009-12-14 09:37:00,1.05865,1.05865,1.05855,1.0586,127600000.0
2009-12-14 09:38:00,1.05855,1.0586,1.05835,1.0586,114900000.0
2009-12-14 09:39:00,1.0586,1.0587,1.05855,1.05865,140600000.0
2009-12-14 09:40:00,1.0587,1.0588,1.0586,1.0588,101800000.0
2009-12-14 09:41:00,1.0588,1.05895,1.0588,1.0588,172600000.0
2009-12-14 09:42:00,1.0588,1.0588,1.05865,1.05875,157900000.0
2009-12-14 09:43:00,1.05875,1.05895,1.05865,1.0588,160400000.0
2009-12-14 09:44:00,1.0588,1.059,1.05875,1.05895,39600000.0
2009-12-14 09:45:00,1.05895,1.05895,1.05895,1.05895,16000000.0
2009-12-14 09:46:00,1.05895,1.059,1.0588,1.0588,115200000.0
2009-12-14 09:47:00,1.05885,1.05885,1.05865,1.05875,98700000.0
2009-12-14 09:48:00,1.05875,1.0591,1.05875,1.05895,225300000.0
2009-12-14 09:49:00,1.0589,1.0589,1.05865,1.0588,156800000.0
2009-12-14 09:50:00,1.05875,1.05895,1.05875,1.0589,272400000.0
2009-12-14 09:51:00,1.05895,1.05925,1.05895,1.0592,129000000.0
2009-12-14 09:52:00,1.0592,1.05925,1.0591,1.0591,69400000.0
2009-12-14 09:53:00,1.0591,1.0591,1.05885,1.05885,34200000.0
2009-12-14 09:54:00,1.05885,1.05925,1.05885,1.05925,141300001.0
2009-12-14 09:55:00,1.0592,1.05935,1.05915,1.05935,84000002.0
2009-12-14 09:56:00,1.05935,1.05935,1.05905,1.05925,160100001.0
2009-12-14 09:57:00,1.05925,1.05925,1.05925,1.05925,14100000.0
2009-12-14 09:58:00,1.05925,1.05925,1.05925,1.05925,21000000.0
2009-12-14 09:59:00,1.05925,1.06,1.05925,1.06,167900000.0
2009-12-14 10:00:00,1.06,1.06,1.05935,1.0595,246800000.0
2009-12-14 10:01:00,1.05945,1.0595,1.05925,1.05935,272400000.0
2009-12-14 10:02:00,1.05925,1.05985,1.05925,1.05985,292900000.0
2009-12-14 10:03:00,1.0598,1.0601,1.05975,1.06,258400001.0
2009-12-14 10:04:00,1.06,1.06015,1.05995,1.06015,93400000.0
2009-12-14 10:05:00,1.06015,1.06035,1.0599,1.0603,60100000.0
2009-12-14 10:06:00,1.06035,1.06115,1.06035,1.06115,93000000.0
2009-12-14 10:07:00,1.06115,1.0612,1.06105,1.0611,71800000.0
2009-12-14 10:08:00,1.0611,1.0615,1.06065,1.0608,107100000.0
2009-12-14 10:09:00,1.06075,1.06075,1.06045,1.0607,289199999.0
2009-12-14 10:10:00,1.06035,1.0607,1.06035,1.06045,202300000.0
2009-12-14 10:11:00,1.06045,1.06095,1.06045,1.06095,220300000.0
2009-12-14 10:12:00,1.0609,1.06155,1.06085,1.06155,207100000.0
2009-12-14 10:13:00,1.06155,1.06195,1.06145,1.06145,277800000.0
2009-12-14 10:14:00,1.06145,1.06145,1.06125,1.06145,75700000.0
2009-12-14 10:15:00,1.06145,1.06205,1.06145,1.06175,168600000.0
2009-12-14 10:16:00,1.06185,1.062,1.06175,1.06195,247200000.0
2009-12-14 10:17:00,1.06205,1.06205,1.0618,1.062,72500000.0
2009-12-14 10:18:00,1.06195,1.06215,1.0619,1.06195,104700000.0
2009-12-14 10:19:00,1.06195,1.06205,1.06195,1.06205,153800000.0
2009-12-14 10:20:00,1.06205,1.0624,1.06205,1.06215,61300000.0
2009-12-14 10:21:00,1.062,1.06225,1.062,1.06205,127900000.0
2009-12-14 10:22:00,1.06205,1.06225,1.0616,1.0622,260300000.0
2009-12-14 10:23:00,1.0622,1.06235,1.0622,1.0622,107800000.0
2009-12-14 10:24:00,1.0622,1.0623,1.06205,1.0621,156600000.0
2009-12-14 10:25:00,1.06205,1.06205,1.06185,1.062,135400000.0
2009-12-14 10:26:00,1.062,1.0621,1.06195,1.06205,80300000.0
2009-12-14 10:27:00,1.06205,1.06215,1.06205,1.06215,94200000.0
2009-12-14 10:28:00,1.06215,1.06215,1.06205,1.0621,74500000.0
2009-12-14 10:29:00,1.0621,1.06215,1.0621,1.06215,45100000.0
2009-12-14 10:30:00,1.0621,1.0621,1.06175,1.06185,146800000.0
2009-12-14 10:31:00,1.06185,1.06185,1.0617,1.0618,119000000.0
2009-12-14 10:32:00,1.0618,1.06195,1.0618,1.06195,101700000.0
2009-12-14 10:33:00,1.0619,1.06195,1.06185,1.06195,98000000.0
2009-12-14 10:34:00,1.06195,1.06205,1.0619,1.062,57600000.0
2009-12-14 10:35:00,1.0621,1.06245,1.0621,1.06245,102500000.0
2009-12-14 10:36:00,1.06245,1.06255,1.06235,1.06245,222200000.0
2009-12-14 10:37:00,1.06245,1.06265,1.0624,1.06265,68200000.0
2009-12-14 10:38:00,1.0626,1.0629,1.0625,1.0629,187900000.0
2009-12-14 10:39:00,1.0629,1.063,1.0629,1.0629,66800000.0
2009-12-14 10:40:00,1.0629,1.06295,1.0628,1.06285,237700000.0
2009-12-14 10:41:00,1.06285,1.06295,1.06275,1.06295,100600000.0
2009-12-14 10:42:00,1.06295,1.06325,1.0629,1.06325,129500000.0
2009-12-14 10:43:00,1.06325,1.0633,1.0632,1.06325,88100000.0
2009-12-14 10:44:00,1.0632,1.06325,1.06315,1.06315,50200000.0
2009-12-14 10:45:00,1.06315,1.06315,1.06295,1.06295,147700000.0
2009-12-14 10:46:00,1.063,1.0631,1.06295,1.06295,90900000.0
2009-12-14 10:47:00,1.06295,1.06295,1.0627,1.06275,85500000.0
2009-12-14 10:48:00,1.06275,1.06315,1.06275,1.06315,45600000.0
2009-12-14 10:49:00,1.06315,1.06345,1.06315,1.0634,129800000.0
2009-12-14 10:50:00,1.0634,1.06345,1.06305,1.06315,199400000.0
2009-12-14 10:51:00,1.06315,1.06315,1.0618,1.06235,258700000.0
2009-12-14 10:52:00,1.0624,1.06245,1.06215,1.0622,197100000.0
2009-12-14 10:53:00,1.06215,1.06225,1.06215,1.06215,165500000.0
2009-12-14 10:54:00,1.06215,1.06225,1.06135,1.0617,241300000.0
2009-12-14 10:55:00,1.06165,1.0619,1.0616,1.0618,232300000.0
2009-12-14 10:56:00,1.0618,1.0618,1.06145,1.06145,229200000.0
2009-12-14 10:57:00,1.06145,1.0616,1.06145,1.0616,245500000.0
2009-12-14 10:58:00,1.0616,1.0616,1.06125,1.0613,160100000.0
2009-12-14 10:59:00,1.06125,1.0616,1.0612,1.0616,74400000.0
2009-12-14 11:00:00,1.0616,1.06165,1.0615,1.06165,126000000.0
2009-12-14 11:01:00,1.06165,1.06195,1.0616,1.06185,173500000.0
2009-12-14 11:02:00,1.0618,1.06215,1.06175,1.06215,141500000.0
2009-12-14 11:03:00,1.0621,1.06235,1.062,1.06225,74600000.0
2009-12-14 11:04:00,1.0623,1.06235,1.0622,1.06225,122700000.0
2009-12-14 11:05:00,1.0623,1.06235,1.0622,1.06225,61000000.0
2009-12-14 11:06:00,1.0623,1.0625,1.06225,1.06245,207100000.0
2009-12-14 11:07:00,1.0625,1.06255,1.06245,1.06255,51500000.0
2009-12-14 11:08:00,1.06255,1.06255,1.06215,1.06225,229900000.0
2009-12-14 11:09:00,1.06225,1.06245,1.062,1.0622,544800002.0
2009-12-14 11:10:00,1.0622,1.0623,1.062,1.0622,295300000.0
2009-12-14 11:11:00,1.0622,1.0623,1.0619,1.06195,220499999.0
2009-12-14 11:12:00,1.062,1.06205,1.06175,1.06205,149600000.0
2009-12-14 11:13:00,1.06205,1.0621,1.0618,1.062,137000000.0
2009-12-14 11:14:00,1.062,1.0621,1.06195,1.0621,149100000.0
2009-12-14 11:15:00,1.0621,1.0623,1.0621,1.06225,120100000.0
2009-12-14 11:16:00,1.06225,1.06235,1.06225,1.06235,37500000.0
2009-12-14 11:17:00,1.06235,1.0625,1.0622,1.0623,396999997.0
2009-12-14 11:18:00,1.06225,1.06235,1.0622,1.0623,321100000.0
2009-12-14 11:19:00,1.0623,1.06255,1.0622,1.06235,172800000.0
2009-12-14 11:20:00,1.0625,1.06265,1.0624,1.0624,286000000.0
2009-12-14 11:21:00,1.0624,1.0624,1.062,1.06205,168200000.0
2009-12-14 11:22:00,1.06205,1.0621,1.06175,1.06185,123000000.0
2009-12-14 11:23:00,1.0618,1.06195,1.0618,1.06195,176000000.0
2009-12-14 11:24:00,1.06195,1.06235,1.06195,1.0622,206100000.0
2009-12-14 11:25:00,1.0622,1.0623,1.0622,1.0623,27000000.0
2009-12-14 11:26:00,1.06235,1.06235,1.06215,1.06215,108700000.0
2009-12-14 11:27:00,1.06215,1.0625,1.0621,1.0623,134900000.0
2009-12-14 11:28:00,1.06235,1.06235,1.06205,1.06215,123400000.0
2009-12-14 11:29:00,1.06215,1.06235,1.06215,1.06235,165000000.0
2009-12-14 11:30:00,1.06235,1.06235,1.06205,1.0621,61900000.0
2009-12-14 11:31:00,1.06205,1.0621,1.0619,1.062,183900000.0
2009-12-14 11:32:00,1.062,1.0621,1.06195,1.0621,218900000.0
2009-12-14 11:33:00,1.0621,1.06245,1.0621,1.0624,313400002.0
2009-12-14 11:34:00,1.0624,1.0626,1.0624,1.0626,277400000.0
2009-12-14 11:35:00,1.06265,1.06265,1.0625,1.0625,168600000.0
2009-12-14 11:36:00,1.06255,1.06255,1.06235,1.06245,128800000.0
2009-12-14 11:37:00,1.06245,1.0625,1.06185,1.062,82900000.0
2009-12-14 11:38:00,1.06205,1.0622,1.0617,1.0618,155600000.0
2009-12-14 11:39:00,1.06185,1.06195,1.06175,1.0618,62800000.0
2009-12-14 11:40:00,1.06175,1.0618,1.06165,1.0617,41400000.0
2009-12-14 11:41:00,1.06175,1.06175,1.0617,1.06175,24500000.0
2009-12-14 11:42:00,1.0617,1.06175,1.0616,1.06165,54200000.0
2009-12-14 11:43:00,1.06165,1.06165,1.06165,1.06165,10200000.0
2009-12-14 11:44:00,1.06165,1.06165,1.0616,1.06165,25700000.0
2009-12-14 11:45:00,1.06165,1.0617,1.06165,1.06165,27800000.0
2009-12-14 11:46:00,1.06165,1.0617,1.06165,1.0617,9900000.0
2009-12-14 11:47:00,1.06165,1.06165,1.0614,1.06155,49500000.0
2009-12-14 11:48:00,1.06155,1.0616,1.0615,1.0615,15200000.0
2009-12-14 11:49:00,1.0615,1.0615,1.0615,1.0615,15200000.0
2009-12-14 11:50:00,1.0615,1.0615,1.06145,1.0615,65300000.0
2009-12-14 11:51:00,1.0615,1.0616,1.0614,1.0616,107900000.0
2009-12-14 11:52:00,1.0616,1.0616,1.0615,1.0616,29500000.0
2009-12-14 11:53:00,1.0616,1.0616,1.06155,1.06155,11200000.0
2009-12-14 11:54:00,1.06155,1.06155,1.06145,1.06145,4600000.0
2009-12-14 11:55:00,1.06145,1.0617,1.06145,1.0617,61000000.0
2009-12-14 11:56:00,1.0617,1.06175,1.0617,1.06175,26600000.0
2009-12-14 11:57:00,1.06175,1.06175,1.0617,1.0617,40700000.0
2009-12-14 11:58:00,1.06175,1.06195,1.06175,1.06195,45700000.0
2009-12-14 11:59:00,1.0619,1.0622,1.0618,1.0622,64800000.0
2009-12-14 12:00:00,1.06225,1.06235,1.0622,1.0622,185900000.0
2009-12-14 12:01:00,1.0621,1.0623,1.06205,1.0621,136600000.0
2009-12-14 12:02:00,1.06215,1.06235,1.0621,1.06235,80800000.0
2009-12-14 12:03:00,1.06235,1.06245,1.06235,1.0624,73400000.0
2009-12-14 12:04:00,1.06245,1.06305,1.06245,1.0627,221600000.0
2009-12-14 12:05:00,1.06275,1.0629,1.0627,1.06275,113800000.0
2009-12-14 12:06:00,1.06275,1.0628,1.0627,1.0627,32600000.0
2009-12-14 12:07:00,1.0627,1.06275,1.06265,1.06275,76300000.0
2009-12-14 12:08:00,1.06275,1.06275,1.06275,1.06275,11400000.0
2009-12-14 12:09:00,1.06275,1.0631,1.06275,1.06305,94800000.0
2009-12-14 12:10:00,1.06305,1.06305,1.0626,1.06265,66700000.0
2009-12-14 12:11:00,1.06265,1.06265,1.06255,1.06255,30800000.0
2009-12-14 12:12:00,1.06255,1.0626,1.06255,1.06255,25100000.0
2009-12-14 12:13:00,1.06255,1.06255,1.0625,1.06255,34000000.0
2009-12-14 12:14:00,1.06255,1.0626,1.0625,1.06255,55000000.0
2009-12-14 12:15:00,1.06255,1.06255,1.06235,1.0624,169400000.0
2009-12-14 12:16:00,1.06245,1.0626,1.0624,1.0626,160300000.0
2009-12-14 12:17:00,1.0626,1.06265,1.0625,1.06255,64300000.0
2009-12-14 12:18:00,1.06255,1.06255,1.06205,1.06215,106000000.0
2009-12-14 12:19:00,1.06215,1.06215,1.06195,1.06215,91900000.0
2009-12-14 12:20:00,1.06215,1.06215,1.06195,1.06205,128700000.0
2009-12-14 12:21:00,1.06205,1.06205,1.06145,1.06145,154600000.0
2009-12-14 12:22:00,1.06145,1.0617,1.06145,1.06145,157900000.0
2009-12-14 12:23:00,1.06145,1.06175,1.06145,1.06165,74800000.0
2009-12-14 12:24:00,1.06175,1.0618,1.0616,1.06165,92800000.0
2009-12-14 12:25:00,1.06165,1.0617,1.06155,1.06155,108600000.0
2009-12-14 12:26:00,1.06155,1.06195,1.06155,1.06185,89200000.0
2009-12-14 12:27:00,1.06185,1.0619,1.0617,1.0618,75400000.0
2009-12-14 12:28:00,1.06175,1.0618,1.0616,1.06175,125400000.0
2009-12-14 12:29:00,1.06175,1.06175,1.06155,1.06155,127800000.0
2009-12-14 12:30:00,1.06155,1.06165,1.0615,1.06155,96600000.0
2009-12-14 12:31:00,1.06155,1.06165,1.06155,1.06165,95200000.0
2009-12-14 12:32:00,1.06165,1.06195,1.06165,1.06195,159600000.0
2009-12-14 12:33:00,1.06195,1.062,1.06185,1.06195,108500000.0
2009-12-14 12:34:00,1.062,1.06215,1.062,1.06215,171600001.0
2009-12-14 12:35:00,1.06215,1.0622,1.0621,1.0621,85300000.0
2009-12-14 12:36:00,1.0621,1.06215,1.0621,1.06215,103500000.0
2009-12-14 12:37:00,1.0621,1.06255,1.0621,1.06255,137100000.0
2009-12-14 12:38:00,1.06255,1.06265,1.0625,1.06255,306400001.0
2009-12-14 12:39:00,1.06255,1.0626,1.06215,1.06215,146100000.0
2009-12-14 12:40:00,1.0622,1.0626,1.0622,1.06235,271200000.0
2009-12-14 12:41:00,1.06235,1.06255,1.06225,1.0625,265500000.0
2009-12-14 12:42:00,1.0625,1.0625,1.0622,1.06235,207800000.0
2009-12-14 12:43:00,1.06235,1.06235,1.06225,1.06225,195500000.0
2009-12-14 12:44:00,1.06225,1.0624,1.06225,1.06225,83500000.0
2009-12-14 12:45:00,1.0623,1.06315,1.0623,1.06315,100800000.0
2009-12-14 12:46:00,1.06315,1.06365,1.06315,1.0634,371100000.0
2009-12-14 12:47:00,1.06335,1.0634,1.06325,1.06335,86700000.0
2009-12-14 12:48:00,1.06335,1.06345,1.06325,1.06335,131399999.0
2009-12-14 12:49:00,1.06335,1.0634,1.0633,1.06335,151600000.0
2009-12-14 12:50:00,1.06335,1.06345,1.0633,1.06345,63700000.0
2009-12-14 12:51:00,1.0635,1.06375,1.06335,1.0634,159000000.0
2009-12-14 12:52:00,1.0634,1.0637,1.0634,1.06355,252400000.0
2009-12-14 12:53:00,1.06365,1.06375,1.06345,1.0637,232800000.0
2009-12-14 12:54:00,1.06375,1.0647,1.06375,1.0645,298800000.0
2009-12-14 12:55:00,1.06445,1.06445,1.0643,1.0644,222000000.0
2009-12-14 12:56:00,1.0644,1.0645,1.0639,1.064,353900000.0
2009-12-14 12:57:00,1.064,1.06415,1.064,1.0641,373400000.0
2009-12-14 12:58:00,1.0641,1.06445,1.06405,1.06435,210600000.0
2009-12-14 12:59:00,1.06435,1.0646,1.06435,1.06455,115500000.0
2009-12-14 13:00:00,1.06455,1.06455,1.0642,1.0645,209300000.0
2009-12-14 13:01:00,1.0645,1.0645,1.06445,1.0645,109800000.0
2009-12-14 13:02:00,1.0645,1.0645,1.06415,1.0642,301700000.0
2009-12-14 13:03:00,1.0642,1.0646,1.06415,1.06455,167900000.0
2009-12-14 13:04:00,1.06455,1.06465,1.06455,1.06455,90900000.0
2009-12-14 13:05:00,1.06455,1.0648,1.0645,1.06465,162500000.0
2009-12-14 13:06:00,1.06465,1.06465,1.0645,1.0646,71800000.0
2009-12-14 13:07:00,1.06465,1.0647,1.06445,1.06465,116700000.0
2009-12-14 13:08:00,1.06465,1.06485,1.06465,1.0647,83600000.0
2009-12-14 13:09:00,1.0647,1.06475,1.0646,1.06465,83000000.0
2009-12-14 13:10:00,1.06465,1.06465,1.06455,1.0646,72000000.0
2009-12-14 13:11:00,1.0647,1.0655,1.06465,1.0654,239700000.0
2009-12-14 13:12:00,1.0654,1.06575,1.0654,1.0655,259700000.0
2009-12-14 13:13:00,1.0655,1.06575,1.06545,1.06575,289700000.0
2009-12-14 13:14:00,1.06575,1.06585,1.0656,1.06565,89200000.0
2009-12-14 13:15:00,1.06565,1.0658,1.0655,1.0655,193100000.0
2009-12-14 13:16:00,1.0655,1.06555,1.0654,1.06545,187400000.0
2009-12-14 13:17:00,1.06545,1.0656,1.06545,1.0656,97399999.0
2009-12-14 13:18:00,1.06555,1.06555,1.0654,1.06545,199600000.0
2009-12-14 13:19:00,1.06545,1.06545,1.0653,1.0653,186100000.0
2009-12-14 13:20:00,1.0653,1.0654,1.06525,1.06525,202900000.0
2009-12-14 13:21:00,1.06525,1.06525,1.0651,1.06515,185800000.0
2009-12-14 13:22:00,1.06515,1.0654,1.06515,1.06525,328600000.0
2009-12-14 13:23:00,1.06525,1.0656,1.06525,1.0654,172300000.0
2009-12-14 13:24:00,1.0654,1.0655,1.06535,1.0655,92600000.0
2009-12-14 13:25:00,1.0655,1.0655,1.06525,1.0653,123300000.0
2009-12-14 13:26:00,1.06525,1.0653,1.0651,1.0652,266300000.0
2009-12-14 13:27:00,1.0652,1.06525,1.0652,1.0652,225300000.0
2009-12-14 13:28:00,1.0653,1.0653,1.06525,1.06525,20800000.0
2009-12-14 13:29:00,1.06525,1.0655,1.06525,1.0655,41200000.0
2009-12-14 13:30:00,1.0656,1.06575,1.06535,1.06535,228400000.0
2009-12-14 13:31:00,1.06535,1.0654,1.0652,1.0652,97900000.0
2009-12-14 13:32:00,1.0652,1.06525,1.06515,1.06525,87700000.0
2009-12-14 13:33:00,1.06525,1.06535,1.0652,1.06535,153399999.0
2009-12-14 13:34:00,1.0653,1.0655,1.0653,1.0654,35200000.0
2009-12-14 13:35:00,1.06545,1.0656,1.0654,1.0654,189000000.0
2009-12-14 13:36:00,1.06545,1.06575,1.06535,1.06565,156600000.0
2009-12-14 13:37:00,1.06565,1.0658,1.06565,1.06575,142900000.0
2009-12-14 13:38:00,1.06575,1.0658,1.06565,1.06575,79200000.0
2009-12-14 13:39:00,1.06575,1.06575,1.06555,1.0657,167700000.0
2009-12-14 13:40:00,1.06565,1.06575,1.0653,1.0654,330700000.0
2009-12-14 13:41:00,1.06535,1.06555,1.0653,1.0655,308000000.0
2009-12-14 13:42:00,1.06555,1.06555,1.0653,1.06535,180400000.0
2009-12-14 13:43:00,1.06535,1.06535,1.0652,1.06525,135900000.0
2009-12-14 13:44:00,1.06525,1.0653,1.06495,1.0651,296800000.0
2009-12-14 13:45:00,1.0651,1.0652,1.0649,1.0649,187500000.0
2009-12-14 13:46:00,1.06495,1.0652,1.06485,1.0651,145700000.0
2009-12-14 13:47:00,1.0651,1.0651,1.06495,1.065,67700000.0
2009-12-14 13:48:00,1.0651,1.0651,1.0649,1.0649,114700000.0
2009-12-14 13:49:00,1.0649,1.0649,1.06475,1.06475,51300000.0
2009-12-14 13:50:00,1.06475,1.06475,1.06465,1.06465,63000000.0
2009-12-14 13:51:00,1.06465,1.06495,1.06465,1.06485,502200002.0
2009-12-14 13:52:00,1.06485,1.065,1.06475,1.06475,155000000.0
2009-12-14 13:53:00,1.06475,1.06475,1.0647,1.0647,56900000.0
2009-12-14 13:54:00,1.06475,1.06475,1.06465,1.06475,48500000.0
2009-12-14 13:55:00,1.06475,1.0649,1.06475,1.06485,150600000.0
2009-12-14 13:56:00,1.06485,1.06505,1.0648,1.065,162500000.0
2009-12-14 13:57:00,1.06505,1.0652,1.06505,1.06515,211700000.0
2009-12-14 13:58:00,1.06535,1.06545,1.06495,1.06505,208100000.0
2009-12-14 13:59:00,1.06505,1.06515,1.06465,1.06465,164200000.0
2009-12-14 14:00:00,1.06485,1.06505,1.06485,1.065,138000000.0
2009-12-14 14:01:00,1.06505,1.0651,1.06505,1.0651,83300000.0
2009-12-14 14:02:00,1.06515,1.06515,1.06475,1.06475,142500000.0
2009-12-14 14:03:00,1.06475,1.06475,1.06455,1.06465,57400000.0
2009-12-14 14:04:00,1.06465,1.06475,1.06465,1.06475,160800000.0
2009-12-14 14:05:00,1.0648,1.06495,1.0648,1.0649,102800001.0
2009-12-14 14:06:00,1.0649,1.06495,1.0644,1.06455,189600000.0
2009-12-14 14:07:00,1.06455,1.06455,1.06445,1.06455,148300000.0
2009-12-14 14:08:00,1.0645,1.0645,1.0644,1.0644,133000000.0
2009-12-14 14:09:00,1.0644,1.0646,1.0644,1.0646,87300000.0
2009-12-14 14:10:00,1.0646,1.0646,1.06405,1.06405,244800000.0
2009-12-14 14:11:00,1.06405,1.06415,1.06405,1.06405,264000000.0
2009-12-14 14:12:00,1.06415,1.0642,1.0641,1.0641,103800000.0
2009-12-14 14:13:00,1.06415,1.06435,1.06415,1.06435,148499999.0
2009-12-14 14:14:00,1.06435,1.06435,1.06375,1.06375,281799999.0
2009-12-14 14:15:00,1.0638,1.06385,1.06375,1.06375,352400003.0
2009-12-14 14:16:00,1.0638,1.064,1.0638,1.06395,232900000.0
2009-12-14 14:17:00,1.06395,1.06445,1.06395,1.0641,323800000.0
2009-12-14 14:18:00,1.0641,1.0641,1.06395,1.06395,147200000.0
2009-12-14 14:19:00,1.06395,1.06405,1.06385,1.06405,237200000.0
2009-12-14 14:20:00,1.06405,1.0642,1.06405,1.0641,93400000.0
2009-12-14 14:21:00,1.0641,1.0642,1.06405,1.0641,192600000.0
2009-12-14 14:22:00,1.06405,1.0641,1.064,1.06405,100700000.0
2009-12-14 14:23:00,1.06405,1.06405,1.06395,1.06395,232400000.0
2009-12-14 14:24:00,1.06395,1.06405,1.0638,1.06385,231200000.0
2009-12-14 14:25:00,1.0638,1.06395,1.0638,1.0639,77800000.0
2009-12-14 14:26:00,1.06395,1.06395,1.06375,1.0638,146700000.0
2009-12-14 14:27:00,1.0638,1.0638,1.0637,1.0637,44400000.0
2009-12-14 14:28:00,1.06365,1.0637,1.06365,1.06365,34400000.0
2009-12-14 14:29:00,1.06365,1.0637,1.06365,1.0637,54600000.0
2009-12-14 14:30:00,1.06365,1.0637,1.06365,1.0637,29800000.0
2009-12-14 14:31:00,1.0637,1.06375,1.0637,1.0637,9800000.0
2009-12-14 14:32:00,1.0637,1.06375,1.0637,1.06375,5000000.0
2009-12-14 14:33:00,1.0637,1.06375,1.06365,1.0637,99200000.0
2009-12-14 14:34:00,1.0637,1.0637,1.06365,1.0637,141000000.0
2009-12-14 14:35:00,1.0637,1.0639,1.0637,1.0637,194100000.0
2009-12-14 14:36:00,1.0638,1.06385,1.06375,1.0638,155500000.0
2009-12-14 14:37:00,1.0638,1.06395,1.0638,1.0639,100400000.0
2009-12-14 14:38:00,1.0639,1.0641,1.0639,1.06395,111800000.0
2009-12-14 14:39:00,1.064,1.06405,1.06395,1.064,54100000.0
2009-12-14 14:40:00,1.064,1.06405,1.06385,1.06395,137600000.0
2009-12-14 14:41:00,1.06395,1.0642,1.0639,1.0642,145000000.0
2009-12-14 14:42:00,1.06415,1.06425,1.06395,1.06415,147800000.0
2009-12-14 14:43:00,1.06415,1.06435,1.06395,1.06425,159300000.0
2009-12-14 14:44:00,1.06425,1.06435,1.06425,1.06435,60200000.0
2009-12-14 14:45:00,1.06435,1.0646,1.0643,1.06455,90600000.0
2009-12-14 14:46:00,1.06455,1.0647,1.0645,1.0647,170800000.0
2009-12-14 14:47:00,1.06465,1.06465,1.06445,1.06445,121300000.0
2009-12-14 14:48:00,1.06445,1.0646,1.06445,1.0646,129400000.0
2009-12-14 14:49:00,1.0646,1.0649,1.0646,1.0649,116500000.0
2009-12-14 14:50:00,1.0648,1.06495,1.0647,1.06495,157000000.0
2009-12-14 14:51:00,1.06495,1.06495,1.0643,1.0643,94000000.0
2009-12-14 14:52:00,1.0644,1.0644,1.06395,1.064,127400000.0
2009-12-14 14:53:00,1.064,1.06415,1.064,1.0641,73000000.0
2009-12-14 14:54:00,1.0641,1.0641,1.06365,1.06365,167500000.0
2009-12-14 14:55:00,1.06365,1.06395,1.06365,1.06395,169100000.0
2009-12-14 14:56:00,1.06395,1.06395,1.0638,1.0638,148800000.0
2009-12-14 14:57:00,1.0638,1.0638,1.0638,1.0638,40200000.0
2009-12-14 14:58:00,1.0638,1.0638,1.06375,1.06375,33800000.0
2009-12-14 14:59:00,1.0638,1.06395,1.06345,1.06395,267800000.0
2009-12-14 15:00:00,1.06395,1.064,1.06365,1.0638,386700001.0
2009-12-14 15:01:00,1.06375,1.0638,1.0637,1.0638,73700000.0
2009-12-14 15:02:00,1.0638,1.06385,1.06375,1.06375,148100000.0
2009-12-14 15:03:00,1.0638,1.0638,1.0636,1.0637,119600000.0
2009-12-14 15:04:00,1.0637,1.0637,1.0634,1.06345,251100001.0
2009-12-14 15:05:00,1.06345,1.0635,1.06335,1.06335,139800000.0
2009-12-14 15:06:00,1.0633,1.06355,1.0633,1.0635,120599999.0
2009-12-14 15:07:00,1.0635,1.06365,1.06345,1.0636,168000000.0
2009-12-14 15:08:00,1.06365,1.06365,1.06355,1.0636,45600000.0
2009-12-14 15:09:00,1.0636,1.0636,1.0632,1.06325,71800000.0
2009-12-14 15:10:00,1.06325,1.0633,1.063,1.06305,166100000.0
2009-12-14 15:11:00,1.06305,1.0632,1.063,1.06305,53900000.0
2009-12-14 15:12:00,1.06305,1.0638,1.06305,1.06375,343800001.0
2009-12-14 15:13:00,1.06375,1.0639,1.0637,1.06385,203000000.0
2009-12-14 15:14:00,1.06385,1.06405,1.06385,1.0639,245500000.0
2009-12-14 15:15:00,1.06385,1.06395,1.06385,1.06385,269700001.0
2009-12-14 15:16:00,1.0639,1.0639,1.0638,1.06385,108700000.0
2009-12-14 15:17:00,1.06385,1.06395,1.06385,1.06395,192300000.0
2009-12-14 15:18:00,1.06395,1.0642,1.06395,1.0642,168500000.0
2009-12-14 15:19:00,1.0642,1.0643,1.0641,1.0641,405400000.0
2009-12-14 15:20:00,1.0643,1.0644,1.0641,1.0644,426000000.0
2009-12-14 15:21:00,1.06445,1.0646,1.06445,1.0645,264500000.0
2009-12-14 15:22:00,1.0645,1.06465,1.0645,1.06465,79500000.0
2009-12-14 15:23:00,1.0647,1.0652,1.0647,1.06495,408500000.0
2009-12-14 15:24:00,1.06505,1.06515,1.06495,1.06515,264300000.0
2009-12-14 15:25:00,1.06515,1.0652,1.06505,1.0651,431700000.0
2009-12-14 15:26:00,1.06515,1.06535,1.06505,1.06505,668400003.0
2009-12-14 15:27:00,1.06495,1.06555,1.0649,1.0655,453500003.0
2009-12-14 15:28:00,1.0655,1.0656,1.0653,1.0655,480500000.0
2009-12-14 15:29:00,1.0655,1.06565,1.0654,1.0654,141100000.0
2009-12-14 15:30:00,1.06545,1.06545,1.06505,1.0654,414100000.0
2009-12-14 15:31:00,1.06535,1.06535,1.06525,1.06535,385899999.0
2009-12-14 15:32:00,1.0654,1.06565,1.065,1.06535,553400000.0
2009-12-14 15:33:00,1.06535,1.06565,1.06505,1.06505,469699998.0
2009-12-14 15:34:00,1.06505,1.06525,1.06495,1.0652,457400000.0
2009-12-14 15:35:00,1.0652,1.06545,1.06515,1.0653,599199999.0
2009-12-14 15:36:00,1.0653,1.0655,1.0652,1.06525,420800000.0
2009-12-14 15:37:00,1.06525,1.0654,1.06515,1.06535,406200000.0
2009-12-14 15:38:00,1.06535,1.06575,1.06535,1.06565,184500000.0
2009-12-14 15:39:00,1.06565,1.06575,1.06555,1.06555,380899999.0
2009-12-14 15:40:00,1.06555,1.0656,1.06535,1.06535,352599999.0
2009-12-14 15:41:00,1.06535,1.06555,1.0653,1.06555,299000001.0
2009-12-14 15:42:00,1.06565,1.06565,1.0654,1.0655,208000001.0
2009-12-14 15:43:00,1.0655,1.0655,1.0653,1.0653,309200000.0
2009-12-14 15:44:00,1.06535,1.0654,1.0652,1.06525,454899996.0
2009-12-14 15:45:00,1.0653,1.06535,1.06525,1.0653,206999999.0
2009-12-14 15:46:00,1.0653,1.0654,1.0653,1.0654,202000000.0
2009-12-14 15:47:00,1.06545,1.06595,1.06545,1.06595,335000000.0
2009-12-14 15:48:00,1.06595,1.06615,1.06565,1.0658,426799999.0
2009-12-14 15:49:00,1.0658,1.06605,1.0658,1.066,498800000.0
2009-12-14 15:50:00,1.066,1.0661,1.06585,1.06595,316300000.0
2009-12-14 15:51:00,1.06595,1.06605,1.06575,1.0658,455900000.0
2009-12-14 15:52:00,1.0658,1.06585,1.06575,1.06585,307000000.0
2009-12-14 15:53:00,1.06585,1.06585,1.06565,1.06565,308300000.0
2009-12-14 15:54:00,1.0657,1.06575,1.06545,1.0657,395400000.0
2009-12-14 15:55:00,1.0657,1.0657,1.06545,1.06545,548500000.0
2009-12-14 15:56:00,1.06545,1.06545,1.0653,1.06535,242700001.0
2009-12-14 15:57:00,1.06525,1.0653,1.0652,1.06525,252900000.0
2009-12-14 15:58:00,1.06525,1.06555,1.06525,1.06555,268200000.0
2009-12-14 15:59:00,1.06555,1.06555,1.06515,1.06545,128200000.0
2009-12-14 16:00:00,1.06545,1.0655,1.06535,1.06535,220400001.0
2009-12-14 16:01:00,1.06535,1.06535,1.0652,1.06535,405500000.0
2009-12-14 16:02:00,1.06535,1.06535,1.0651,1.06525,377000000.0
2009-12-14 16:03:00,1.0652,1.0652,1.0651,1.06515,290400000.0
2009-12-14 16:04:00,1.06505,1.0654,1.06505,1.06505,335300000.0
2009-12-14 16:05:00,1.06505,1.06545,1.06505,1.06535,407300000.0
2009-12-14 16:06:00,1.06535,1.06535,1.065,1.065,465800001.0
2009-12-14 16:07:00,1.06495,1.0653,1.06495,1.06525,165900000.0
2009-12-14 16:08:00,1.06525,1.06545,1.06505,1.06525,279300000.0
2009-12-14 16:09:00,1.0653,1.06535,1.06515,1.06515,177000000.0
2009-12-14 16:10:00,1.0652,1.0653,1.0649,1.06515,400400000.0
2009-12-14 16:11:00,1.06515,1.06515,1.06405,1.06435,703599998.0
2009-12-14 16:12:00,1.06435,1.0646,1.06435,1.0645,702100000.0
2009-12-14 16:13:00,1.0645,1.0645,1.06415,1.0642,287000000.0
2009-12-14 16:14:00,1.0642,1.0644,1.06415,1.06435,129200000.0
2009-12-14 16:15:00,1.0644,1.0647,1.0644,1.06465,140300000.0
2009-12-14 16:16:00,1.0646,1.0647,1.0646,1.06465,155700000.0
2009-12-14 16:17:00,1.06465,1.06475,1.06455,1.0646,131800000.0
2009-12-14 16:18:00,1.0646,1.06485,1.06455,1.06465,194600000.0
2009-12-14 16:19:00,1.06465,1.06475,1.0645,1.0645,352000000.0
2009-12-14 16:20:00,1.0645,1.0645,1.0642,1.0643,379700000.0
2009-12-14 16:21:00,1.0643,1.06435,1.06425,1.0643,322300000.0
2009-12-14 16:22:00,1.0643,1.0643,1.0641,1.0641,588099999.0
2009-12-14 16:23:00,1.0641,1.0641,1.06405,1.0641,946200000.0
2009-12-14 16:24:00,1.06415,1.0643,1.06405,1.06405,426299999.0
2009-12-14 16:25:00,1.06405,1.06415,1.06405,1.06415,307400000.0
2009-12-14 16:26:00,1.06415,1.06415,1.06385,1.064,594200002.0
2009-12-14 16:27:00,1.064,1.06415,1.064,1.06405,231599999.0
2009-12-14 16:28:00,1.06405,1.06435,1.06405,1.06435,181100002.0
2009-12-14 16:29:00,1.06435,1.06435,1.06395,1.06415,562599999.0
2009-12-14 16:30:00,1.06415,1.0643,1.0639,1.06395,369500000.0
2009-12-14 16:31:00,1.06395,1.0642,1.06345,1.06355,668600000.0
2009-12-14 16:32:00,1.06355,1.06365,1.06325,1.06345,498499999.0
2009-12-14 16:33:00,1.06345,1.0636,1.06325,1.06345,633600000.0
2009-12-14 16:34:00,1.06345,1.0635,1.06325,1.0634,507100004.0
2009-12-14 16:35:00,1.0634,1.06385,1.0634,1.0638,335800000.0
2009-12-14 16:36:00,1.0638,1.0643,1.06375,1.06425,307700000.0
2009-12-14 16:37:00,1.06425,1.0643,1.06385,1.06385,177300000.0
2009-12-14 16:38:00,1.0638,1.06395,1.0635,1.06375,270900000.0
2009-12-14 16:39:00,1.06365,1.0639,1.06345,1.0637,366400000.0
2009-12-14 16:40:00,1.0637,1.06395,1.0635,1.06375,517100001.0
2009-12-14 16:41:00,1.06365,1.06375,1.0634,1.06345,556300000.0
2009-12-14 16:42:00,1.06345,1.0635,1.06335,1.06345,682700000.0
2009-12-14 16:43:00,1.06345,1.06365,1.06345,1.06345,334800000.0
2009-12-14 16:44:00,1.06345,1.06345,1.0631,1.06325,960700002.0
2009-12-14 16:45:00,1.06325,1.06335,1.06305,1.06305,878199999.0
2009-12-14 16:46:00,1.06305,1.0631,1.0622,1.06235,648200002.0
2009-12-14 16:47:00,1.06235,1.06265,1.0623,1.06265,418100000.0
2009-12-14 16:48:00,1.06265,1.0629,1.0624,1.06245,772899997.0
2009-12-14 16:49:00,1.06245,1.0631,1.06245,1.06285,605999999.0
2009-12-14 16:50:00,1.06285,1.06295,1.06245,1.0626,582600000.0
2009-12-14 16:51:00,1.0626,1.0626,1.06225,1.06235,525399997.0
2009-12-14 16:52:00,1.06235,1.06245,1.0618,1.06205,636899999.0
2009-12-14 16:53:00,1.06205,1.0624,1.0618,1.06225,345000000.0
2009-12-14 16:54:00,1.06225,1.0625,1.06215,1.06225,275700000.0
2009-12-14 16:55:00,1.06225,1.06225,1.06175,1.06205,386799998.0
2009-12-14 16:56:00,1.06205,1.0621,1.06205,1.06205,367300000.0
2009-12-14 16:57:00,1.06205,1.06225,1.0619,1.06225,400200000.0
2009-12-14 16:58:00,1.06225,1.06255,1.0622,1.06245,839399997.0
2009-12-14 16:59:00,1.06245,1.0626,1.06245,1.06245,240700000.0
2009-12-14 17:00:00,1.0625,1.06265,1.06245,1.0626,192900000.0
2009-12-14 17:01:00,1.0626,1.0628,1.06245,1.06265,180800000.0
2009-12-14 17:02:00,1.0627,1.06275,1.0625,1.06275,96500000.0
2009-12-14 17:03:00,1.0627,1.0628,1.0624,1.06265,403400000.0
2009-12-14 17:04:00,1.06265,1.0632,1.06265,1.0631,171600000.0
2009-12-14 17:05:00,1.0631,1.0633,1.06295,1.0633,200000000.0
2009-12-14 17:06:00,1.0634,1.0635,1.0631,1.06345,575900001.0
2009-12-14 17:07:00,1.0634,1.0636,1.06335,1.06335,559700002.0
2009-12-14 17:08:00,1.06335,1.06375,1.06335,1.06375,487600000.0
2009-12-14 17:09:00,1.06375,1.06375,1.0635,1.06365,364400000.0
2009-12-14 17:10:00,1.0636,1.06365,1.0635,1.06355,222199999.0
2009-12-14 17:11:00,1.06355,1.0636,1.063,1.063,320600000.0
2009-12-14 17:12:00,1.063,1.063,1.0626,1.0626,430600001.0
2009-12-14 17:13:00,1.0626,1.0627,1.06225,1.0625,611400000.0
2009-12-14 17:14:00,1.06255,1.0626,1.0623,1.0623,380800000.0
2009-12-14 17:15:00,1.0623,1.06235,1.0621,1.06225,446600000.0
2009-12-14 17:16:00,1.06225,1.0624,1.0622,1.06225,628000000.0
2009-12-14 17:17:00,1.06225,1.0624,1.06215,1.06235,313300000.0
2009-12-14 17:18:00,1.06235,1.0628,1.0623,1.0624,659100000.0
2009-12-14 17:19:00,1.0625,1.06275,1.0623,1.06265,724899999.0
2009-12-14 17:20:00,1.06265,1.06305,1.06245,1.06305,680899999.0
2009-12-14 17:21:00,1.063,1.06315,1.0628,1.0631,301800000.0
2009-12-14 17:22:00,1.06305,1.0632,1.06295,1.063,195600000.0
2009-12-14 17:23:00,1.06305,1.06325,1.063,1.06305,299900000.0
2009-12-14 17:24:00,1.06315,1.0632,1.0628,1.06285,704300001.0
2009-12-14 17:25:00,1.0628,1.0628,1.06245,1.06245,419500001.0
2009-12-14 17:26:00,1.06245,1.0627,1.06225,1.06235,690999998.0
2009-12-14 17:27:00,1.06225,1.06235,1.06205,1.06235,407300000.0
2009-12-14 17:28:00,1.06235,1.06255,1.06225,1.06255,498899998.0
2009-12-14 17:29:00,1.06255,1.0633,1.06255,1.0632,716000000.0
2009-12-14 17:30:00,1.0632,1.06345,1.06305,1.06305,577700000.0
2009-12-14 17:31:00,1.06305,1.06315,1.06285,1.0629,282300000.0
2009-12-14 17:32:00,1.06285,1.06315,1.0628,1.06285,315500001.0
2009-12-14 17:33:00,1.06285,1.06315,1.06265,1.063,467600000.0
2009-12-14 17:34:00,1.063,1.06305,1.06275,1.06295,541100001.0
2009-12-14 17:35:00,1.06295,1.0635,1.0629,1.06345,450100000.0
2009-12-14 17:36:00,1.0635,1.064,1.06345,1.06385,465099999.0
2009-12-14 17:37:00,1.06385,1.06405,1.0638,1.06395,391700000.0
2009-12-14 17:38:00,1.06395,1.06415,1.0638,1.0641,411799998.0
2009-12-14 17:39:00,1.06415,1.06415,1.0637,1.06375,717400001.0
2009-12-14 17:40:00,1.06375,1.06375,1.0634,1.06345,281900000.0
2009-12-14 17:41:00,1.06345,1.06345,1.06325,1.06335,845100002.0
2009-12-14 17:42:00,1.06335,1.06335,1.063,1.06315,956299998.0
2009-12-14 17:43:00,1.06315,1.06315,1.0628,1.06295,386700001.0
2009-12-14 17:44:00,1.06295,1.06325,1.0628,1.0629,442300000.0
2009-12-14 17:45:00,1.0628,1.06315,1.0627,1.06275,457699999.0
2009-12-14 17:46:00,1.06275,1.0629,1.06265,1.06285,240800000.0
2009-12-14 17:47:00,1.06285,1.06285,1.06235,1.06235,384700000.0
2009-12-14 17:48:00,1.06235,1.06235,1.0619,1.0619,888099999.0
2009-12-14 17:49:00,1.0619,1.06195,1.0611,1.06135,1080400000.0
2009-12-14 17:50:00,1.06135,1.06155,1.0609,1.06105,678700000.0
2009-12-14 17:51:00,1.06105,1.06105,1.05985,1.05995,812100000.0
2009-12-14 17:52:00,1.05995,1.06035,1.05975,1.06015,1092400003.0
2009-12-14 17:53:00,1.06015,1.06055,1.06,1.06015,735299999.0
2009-12-14 17:54:00,1.06015,1.0602,1.06,1.06015,641100000.0
2009-12-14 17:55:00,1.06015,1.0603,1.0599,1.06015,723200000.0
2009-12-14 17:56:00,1.06015,1.06035,1.06005,1.06025,605600000.0
2009-12-14 17:57:00,1.06025,1.06055,1.0602,1.06045,734900001.0
2009-12-14 17:58:00,1.0605,1.0605,1.0602,1.0602,450500000.0
2009-12-14 17:59:00,1.06025,1.061,1.0602,1.06095,833999997.0
2009-12-14 18:00:00,1.06085,1.0611,1.0603,1.06075,575399999.0
2009-12-14 18:01:00,1.06075,1.06075,1.0605,1.06055,318999999.0
2009-12-14 18:02:00,1.06055,1.0608,1.06025,1.0608,778299999.0
2009-12-14 18:03:00,1.0608,1.0608,1.0606,1.06075,600500001.0
2009-12-14 18:04:00,1.06075,1.0608,1.06065,1.0607,467600001.0
2009-12-14 18:05:00,1.0607,1.06085,1.06065,1.0607,376900000.0
2009-12-14 18:06:00,1.0607,1.0607,1.06035,1.06045,624300001.0
2009-12-14 18:07:00,1.06045,1.0607,1.06045,1.06045,543900002.0
2009-12-14 18:08:00,1.06045,1.06075,1.06045,1.06065,838000005.0
2009-12-14 18:09:00,1.06065,1.0607,1.0603,1.0604,551799999.0
2009-12-14 18:10:00,1.0604,1.0605,1.06025,1.06025,262700000.0
2009-12-14 18:11:00,1.0602,1.0603,1.0601,1.06025,268700000.0
2009-12-14 18:12:00,1.06025,1.06025,1.06,1.06005,257000000.0
2009-12-14 18:13:00,1.06005,1.0601,1.06,1.0601,209700000.0
2009-12-14 18:14:00,1.0601,1.0602,1.06,1.0601,584400000.0
2009-12-14 18:15:00,1.0601,1.0602,1.06,1.06005,689500000.0
2009-12-14 18:16:00,1.06005,1.0602,1.05985,1.06005,529400001.0
2009-12-14 18:17:00,1.06005,1.06005,1.0596,1.05975,647299998.0
2009-12-14 18:18:00,1.05975,1.0598,1.05955,1.05975,449000001.0
2009-12-14 18:19:00,1.05975,1.06,1.05965,1.05985,603900002.0
2009-12-14 18:20:00,1.05985,1.0599,1.05925,1.0594,346000000.0
2009-12-14 18:21:00,1.05945,1.05955,1.05935,1.05945,428400000.0
2009-12-14 18:22:00,1.05955,1.0599,1.05955,1.05965,445499999.0
2009-12-14 18:23:00,1.05965,1.05985,1.05955,1.05975,693800001.0
2009-12-14 18:24:00,1.05975,1.05975,1.05945,1.0595,665400002.0
2009-12-14 18:25:00,1.0595,1.0597,1.05935,1.0596,723600000.0
2009-12-14 18:26:00,1.0596,1.05975,1.05955,1.05975,598199994.0
2009-12-14 18:27:00,1.05975,1.06005,1.0597,1.0598,531200001.0
2009-12-14 18:28:00,1.05985,1.05985,1.0594,1.0595,636900000.0
2009-12-14 18:29:00,1.0595,1.0596,1.05875,1.05885,433600002.0
2009-12-14 18:30:00,1.05895,1.05895,1.05825,1.05835,413700000.0
2009-12-14 18:31:00,1.0583,1.05835,1.05795,1.05825,718000000.0
2009-12-14 18:32:00,1.05815,1.0583,1.05815,1.05825,164300000.0
2009-12-14 18:33:00,1.05825,1.05825,1.05785,1.05795,168700000.0
2009-12-14 18:34:00,1.058,1.0586,1.058,1.05835,319600000.0
2009-12-14 18:35:00,1.05835,1.0584,1.0581,1.05825,155400000.0
2009-12-14 18:36:00,1.0582,1.0585,1.05815,1.05835,286200000.0
2009-12-14 18:37:00,1.05835,1.05855,1.05825,1.0583,361800001.0
2009-12-14 18:38:00,1.0583,1.05845,1.05815,1.05825,383600000.0
2009-12-14 18:39:00,1.05825,1.0587,1.05825,1.05865,510200000.0
2009-12-14 18:40:00,1.05865,1.0587,1.0584,1.05855,530799999.0
2009-12-14 18:41:00,1.0585,1.0593,1.0585,1.0592,500600001.0
2009-12-14 18:42:00,1.0592,1.0593,1.0592,1.0592,571399999.0
2009-12-14 18:43:00,1.0592,1.05945,1.0592,1.05935,628200000.0
2009-12-14 18:44:00,1.0594,1.0595,1.0593,1.05935,263300000.0
2009-12-14 18:45:00,1.05935,1.05935,1.0593,1.0593,244600000.0
2009-12-14 18:46:00,1.0593,1.05955,1.05925,1.0594,483000000.0
2009-12-14 18:47:00,1.05935,1.0594,1.05925,1.0594,329500000.0
2009-12-14 18:48:00,1.0594,1.0594,1.0593,1.05935,270500000.0
2009-12-14 18:49:00,1.05935,1.0597,1.0593,1.0597,369099999.0
2009-12-14 18:50:00,1.05975,1.05995,1.05975,1.0598,416399998.0
2009-12-14 18:51:00,1.05985,1.06,1.05985,1.06,267100000.0
2009-12-14 18:52:00,1.06,1.06015,1.05995,1.06005,502600000.0
2009-12-14 18:53:00,1.0601,1.0602,1.06,1.06005,382600001.0
2009-12-14 18:54:00,1.06005,1.0601,1.06,1.06005,315500001.0
2009-12-14 18:55:00,1.06005,1.06005,1.05975,1.05985,421100002.0
2009-12-14 18:56:00,1.05985,1.05985,1.05975,1.05975,371799999.0
2009-12-14 18:57:00,1.05975,1.05975,1.0596,1.05975,197599997.0
2009-12-14 18:58:00,1.05975,1.05975,1.05955,1.05955,272499998.0
2009-12-14 18:59:00,1.05955,1.05955,1.05895,1.0591,586800000.0
2009-12-14 19:00:00,1.0591,1.0591,1.0588,1.0589,307600004.0
2009-12-14 19:01:00,1.0589,1.05895,1.0587,1.0588,320000000.0
2009-12-14 19:02:00,1.0588,1.0589,1.05875,1.05885,192800000.0
2009-12-14 19:03:00,1.0589,1.0589,1.0583,1.0583,317900000.0
2009-12-14 19:04:00,1.0583,1.05835,1.0582,1.0582,146900000.0
2009-12-14 19:05:00,1.0582,1.05825,1.05785,1.05795,152700000.0
2009-12-14 19:06:00,1.05795,1.05805,1.0578,1.0579,236900001.0
2009-12-14 19:07:00,1.0579,1.0581,1.0579,1.058,115700000.0
2009-12-14 19:08:00,1.058,1.05805,1.0579,1.05795,353700002.0
2009-12-14 19:09:00,1.05795,1.058,1.0579,1.0579,181200000.0
2009-12-14 19:10:00,1.05785,1.058,1.05785,1.058,64800000.0
2009-12-14 19:11:00,1.058,1.0581,1.0579,1.058,104100000.0
2009-12-14 19:12:00,1.058,1.05805,1.05795,1.05805,67700000.0
2009-12-14 19:13:00,1.05805,1.0582,1.05805,1.05815,53500000.0
2009-12-14 19:14:00,1.05815,1.05815,1.0581,1.05815,112400000.0
2009-12-14 19:15:00,1.05815,1.0584,1.05775,1.0578,265899999.0
2009-12-14 19:16:00,1.0578,1.0578,1.0576,1.05765,533500000.0
2009-12-14 19:17:00,1.05765,1.05765,1.05765,1.05765,231600000.0
2009-12-14 19:18:00,1.05765,1.05765,1.05745,1.0575,449300000.0
2009-12-14 19:19:00,1.0575,1.05755,1.0574,1.05745,467600000.0
2009-12-14 19:20:00,1.0574,1.0574,1.05725,1.05725,248400000.0
2009-12-14 19:21:00,1.05725,1.05725,1.0572,1.0572,256100000.0
2009-12-14 19:22:00,1.0572,1.0574,1.05715,1.05735,137300000.0
2009-12-14 19:23:00,1.0574,1.05745,1.0573,1.05735,76200000.0
2009-12-14 19:24:00,1.05735,1.05815,1.05735,1.0581,120200000.0
2009-12-14 19:25:00,1.0581,1.05815,1.058,1.05805,86300000.0
2009-12-14 19:26:00,1.05805,1.05805,1.05785,1.058,87400000.0
2009-12-14 19:27:00,1.058,1.058,1.05785,1.05785,142000000.0
2009-12-14 19:28:00,1.05785,1.05795,1.05775,1.0578,317399999.0
2009-12-14 19:29:00,1.05785,1.05795,1.0578,1.0578,258200000.0
2009-12-14 19:30:00,1.0578,1.0579,1.05775,1.05785,506200000.0
2009-12-14 19:31:00,1.05785,1.05795,1.05785,1.0579,356200001.0
2009-12-14 19:32:00,1.0579,1.0579,1.05725,1.05735,451100000.0
2009-12-14 19:33:00,1.0574,1.0575,1.0574,1.0575,132500000.0
2009-12-14 19:34:00,1.0575,1.0575,1.0575,1.0575,80700000.0
2009-12-14 19:35:00,1.0575,1.0575,1.05725,1.0573,611900001.0
2009-12-14 19:36:00,1.0573,1.0573,1.0571,1.0571,244800002.0
2009-12-14 19:37:00,1.0571,1.0572,1.0571,1.05715,245200003.0
2009-12-14 19:38:00,1.0571,1.0572,1.05705,1.0571,157600000.0
2009-12-14 19:39:00,1.0571,1.05715,1.057,1.0571,491800000.0
2009-12-14 19:40:00,1.0571,1.05715,1.05705,1.0571,290600001.0
2009-12-14 19:41:00,1.0571,1.0571,1.05705,1.0571,270000000.0
2009-12-14 19:42:00,1.0571,1.0572,1.057,1.057,336800000.0
2009-12-14 19:43:00,1.057,1.05725,1.05695,1.0572,113300000.0
2009-12-14 19:44:00,1.0572,1.0572,1.05705,1.05715,197900000.0
2009-12-14 19:45:00,1.05715,1.0572,1.05705,1.0571,360700000.0
2009-12-14 19:46:00,1.0571,1.0572,1.0571,1.05715,257700000.0
2009-12-14 19:47:00,1.0572,1.05775,1.0572,1.0577,390100000.0
2009-12-14 19:48:00,1.05765,1.05795,1.05765,1.05795,196000000.0
2009-12-14 19:49:00,1.05795,1.05805,1.05795,1.05795,566799998.0
2009-12-14 19:50:00,1.058,1.0583,1.058,1.05815,270500000.0
2009-12-14 19:51:00,1.0583,1.0583,1.0579,1.05795,256400000.0
2009-12-14 19:52:00,1.058,1.05805,1.05765,1.0577,134900000.0
2009-12-14 19:53:00,1.0577,1.0578,1.05765,1.05775,284700000.0
2009-12-14 19:54:00,1.05775,1.0578,1.05735,1.05735,652900000.0
2009-12-14 19:55:00,1.05735,1.0574,1.05735,1.05735,142400000.0
2009-12-14 19:56:00,1.05745,1.0575,1.05735,1.05745,398600000.0
2009-12-14 19:57:00,1.05745,1.0577,1.05745,1.05765,343200005.0
2009-12-14 19:58:00,1.05765,1.0577,1.05745,1.0577,322899995.0
2009-12-14 19:59:00,1.0577,1.0578,1.0577,1.0578,56000000.0
2009-12-14 20:00:00,1.0578,1.05825,1.0578,1.05815,84000000.0
2009-12-14 20:01:00,1.05815,1.0582,1.05805,1.0581,60000000.0
2009-12-14 20:02:00,1.0581,1.05815,1.058,1.0581,32300000.0
2009-12-14 20:03:00,1.0581,1.0581,1.058,1.05805,41800000.0
2009-12-14 20:04:00,1.05805,1.0582,1.058,1.0581,52000000.0
2009-12-14 20:05:00,1.0581,1.0581,1.0579,1.05795,31800000.0
2009-12-14 20:06:00,1.05795,1.0583,1.0579,1.0581,35300000.0
2009-12-14 20:07:00,1.0581,1.05825,1.05805,1.05815,88800000.0
2009-12-14 20:08:00,1.0581,1.0581,1.0579,1.05805,151400000.0
2009-12-14 20:09:00,1.05805,1.05825,1.05805,1.0582,262200000.0
2009-12-14 20:10:00,1.0582,1.05825,1.05815,1.05815,67000000.0
2009-12-14 20:11:00,1.05815,1.05815,1.0581,1.0581,73300000.0
2009-12-14 20:12:00,1.05815,1.05815,1.0581,1.0581,18500000.0
2009-12-14 20:13:00,1.0581,1.05815,1.0581,1.0581,108000000.0
2009-12-14 20:14:00,1.0581,1.0582,1.0581,1.05815,125900000.0
2009-12-14 20:15:00,1.05815,1.0582,1.0581,1.05815,326199999.0
2009-12-14 20:16:00,1.05815,1.0582,1.05815,1.05815,68800000.0
2009-12-14 20:17:00,1.05815,1.0582,1.05815,1.05815,111600000.0
2009-12-14 20:18:00,1.0582,1.05825,1.05805,1.0581,158700000.0
2009-12-14 20:19:00,1.05815,1.05825,1.05815,1.0582,152700000.0
2009-12-14 20:20:00,1.05815,1.05825,1.05815,1.05815,85200000.0
2009-12-14 20:21:00,1.05815,1.05815,1.05815,1.05815,16200000.0
2009-12-14 20:22:00,1.05815,1.0583,1.05815,1.0582,118000000.0
2009-12-14 20:23:00,1.0582,1.0586,1.0582,1.05855,213800000.0
2009-12-14 20:24:00,1.05855,1.05855,1.05845,1.05845,489700000.0
2009-12-14 20:25:00,1.05845,1.05845,1.05825,1.05825,167200000.0
2009-12-14 20:26:00,1.05825,1.0583,1.0582,1.0582,121000000.0
2009-12-14 20:27:00,1.0582,1.0582,1.058,1.05815,285100000.0
2009-12-14 20:28:00,1.05815,1.05825,1.05815,1.0582,90600000.0
2009-12-14 20:29:00,1.0582,1.0582,1.0581,1.05815,116800000.0
2009-12-14 20:30:00,1.05815,1.05815,1.058,1.05805,247600000.0
2009-12-14 20:31:00,1.05805,1.05815,1.05805,1.05815,122400000.0
2009-12-14 20:32:00,1.05815,1.0582,1.05815,1.0582,22000000.0
2009-12-14 20:33:00,1.0582,1.05825,1.05815,1.05825,34000000.0
2009-12-14 20:34:00,1.0582,1.0582,1.0581,1.0581,214000000.0
2009-12-14 20:35:00,1.05805,1.05815,1.05795,1.05795,109900000.0
2009-12-14 20:36:00,1.05795,1.05815,1.05795,1.05815,121000000.0
2009-12-14 20:37:00,1.05815,1.05835,1.05815,1.05835,187100001.0
2009-12-14 20:38:00,1.05835,1.05845,1.0583,1.05835,101499999.0
2009-12-14 20:39:00,1.05845,1.05845,1.0583,1.05835,129100000.0
2009-12-14 20:40:00,1.05835,1.05835,1.0583,1.0583,156500000.0
2009-12-14 20:41:00,1.0583,1.0583,1.0579,1.058,110399999.0
2009-12-14 20:42:00,1.0581,1.05815,1.0578,1.05785,342800000.0
2009-12-14 20:43:00,1.0578,1.058,1.0578,1.05785,261500000.0
2009-12-14 20:44:00,1.05785,1.0586,1.05785,1.0585,438800000.0
2009-12-14 20:45:00,1.0585,1.0585,1.05825,1.0583,124800001.0
2009-12-14 20:46:00,1.0583,1.05835,1.05815,1.0583,126400000.0
2009-12-14 20:47:00,1.0584,1.0584,1.0581,1.0581,258300000.0
2009-12-14 20:48:00,1.0581,1.0585,1.05805,1.0585,245300000.0
2009-12-14 20:49:00,1.0585,1.05905,1.0585,1.05905,535400000.0
2009-12-14 20:50:00,1.05905,1.05905,1.0588,1.05895,234800000.0
2009-12-14 20:51:00,1.05895,1.059,1.05885,1.0589,282400000.0
2009-12-14 20:52:00,1.0589,1.0589,1.0586,1.05875,447699999.0
2009-12-14 20:53:00,1.05875,1.0589,1.05875,1.05885,258500000.0
2009-12-14 20:54:00,1.05885,1.0589,1.05885,1.05885,80700000.0
2009-12-14 20:55:00,1.05885,1.05885,1.0588,1.0588,50400000.0
2009-12-14 20:56:00,1.0588,1.0588,1.0588,1.0588,8900000.0
2009-12-14 20:57:00,1.0588,1.059,1.0588,1.059,157000000.0
2009-12-14 20:58:00,1.059,1.0592,1.05895,1.05905,141900000.0
2009-12-14 20:59:00,1.05905,1.05935,1.05905,1.05935,286999999.0
2009-12-14 21:00:00,1.0594,1.0595,1.0593,1.0594,185000000.0
2009-12-14 21:01:00,1.05945,1.05945,1.05935,1.05935,214200000.0
2009-12-14 21:02:00,1.0594,1.0594,1.05905,1.05925,146800000.0
2009-12-14 21:03:00,1.0593,1.05935,1.05895,1.059,250099999.0
2009-12-14 21:04:00,1.0589,1.05925,1.05885,1.05925,258900000.0
2009-12-14 21:05:00,1.05925,1.0594,1.05925,1.0593,96700000.0
2009-12-14 21:06:00,1.05935,1.05935,1.0593,1.05935,134900000.0
2009-12-14 21:07:00,1.05935,1.05955,1.05935,1.05945,245900000.0
2009-12-14 21:08:00,1.05945,1.0595,1.0594,1.0594,204900000.0
2009-12-14 21:09:00,1.0594,1.05945,1.0593,1.0594,114200000.0
2009-12-14 21:10:00,1.0594,1.05945,1.05935,1.0594,124900000.0
2009-12-14 21:11:00,1.0594,1.0594,1.0593,1.0593,68800000.0
2009-12-14 21:12:00,1.0593,1.05935,1.05925,1.05935,257300000.0
2009-12-14 21:13:00,1.05935,1.05955,1.0593,1.05955,234600000.0
2009-12-14 21:14:00,1.05955,1.05955,1.0595,1.0595,255600000.0
2009-12-14 21:15:00,1.0595,1.0597,1.0595,1.0597,150700000.0
2009-12-14 21:16:00,1.0597,1.0597,1.0596,1.0596,167900000.0
2009-12-14 21:17:00,1.0596,1.0597,1.0595,1.0597,185700000.0
2009-12-14 21:18:00,1.05965,1.05965,1.05955,1.05965,117800000.0
2009-12-14 21:19:00,1.05965,1.05965,1.0596,1.05965,41600000.0
2009-12-14 21:20:00,1.0596,1.0597,1.0596,1.0597,192300000.0
2009-12-14 21:21:00,1.05965,1.05965,1.0596,1.0596,155500000.0
2009-12-14 21:22:00,1.0596,1.0596,1.05955,1.0596,116600000.0
2009-12-14 21:23:00,1.0596,1.0596,1.0593,1.0594,308100002.0
2009-12-14 21:24:00,1.0594,1.0594,1.0591,1.0591,372199997.0
2009-12-14 21:25:00,1.05915,1.0592,1.059,1.05915,262800000.0
2009-12-14 21:26:00,1.0591,1.05915,1.05905,1.0591,245300000.0
2009-12-14 21:27:00,1.0591,1.05915,1.0591,1.0591,123500000.0
2009-12-14 21:28:00,1.0591,1.0591,1.0591,1.0591,72100000.0
2009-12-14 21:29:00,1.0591,1.0591,1.05895,1.05895,42500000.0
2009-12-14 21:30:00,1.05895,1.05895,1.0587,1.0587,261500000.0
2009-12-14 21:31:00,1.0587,1.0588,1.05865,1.0587,238200000.0
2009-12-14 21:32:00,1.0587,1.0587,1.05855,1.0587,142200002.0
2009-12-14 21:33:00,1.05865,1.05865,1.0585,1.0585,216600000.0
2009-12-14 21:34:00,1.05855,1.0586,1.05855,1.0586,286400003.0
2009-12-14 21:35:00,1.05865,1.0587,1.0586,1.05865,214800000.0
2009-12-14 21:36:00,1.05865,1.0587,1.0584,1.05845,660399992.0
2009-12-14 21:37:00,1.05845,1.0586,1.05845,1.05855,185099998.0
2009-12-14 21:38:00,1.05855,1.0586,1.0585,1.0586,159800000.0
2009-12-14 21:39:00,1.0586,1.0587,1.0586,1.0587,139300000.0
2009-12-14 21:40:00,1.0587,1.0589,1.0587,1.0588,217300000.0
2009-12-14 21:41:00,1.05885,1.05895,1.0588,1.0589,92500000.0
2009-12-14 21:42:00,1.0589,1.05895,1.0588,1.0589,74000000.0
2009-12-14 21:43:00,1.0589,1.05905,1.0589,1.05895,101500000.0
2009-12-14 21:44:00,1.05895,1.05895,1.0589,1.05895,47600000.0
2009-12-14 21:45:00,1.05895,1.059,1.05895,1.059,86100000.0
2009-12-14 21:46:00,1.059,1.059,1.05895,1.05895,67000000.0
2009-12-14 21:47:00,1.059,1.059,1.05895,1.05895,31000000.0
2009-12-14 21:48:00,1.05895,1.059,1.05895,1.05895,63100000.0
2009-12-14 21:49:00,1.05895,1.05905,1.05895,1.05905,108100000.0
2009-12-14 21:50:00,1.05905,1.05915,1.059,1.05905,150700000.0
2009-12-14 21:51:00,1.05905,1.05905,1.0589,1.0589,93300000.0
2009-12-14 21:52:00,1.0589,1.059,1.0589,1.059,125600000.0
2009-12-14 21:53:00,1.05895,1.059,1.0585,1.05865,409000000.0
2009-12-14 21:54:00,1.05865,1.0587,1.05865,1.05865,410799996.0
2009-12-14 21:55:00,1.05865,1.05885,1.0586,1.05885,457499999.0
2009-12-14 21:56:00,1.05885,1.0589,1.0588,1.0589,238300000.0
2009-12-14 21:57:00,1.0589,1.0589,1.05885,1.0589,119500000.0
2009-12-14 21:58:00,1.05895,1.0594,1.05895,1.05925,421800000.0
2009-12-14 21:59:00,1.05925,1.05965,1.05925,1.05945,501400000.0
2009-12-14 22:00:00,1.0595,1.0596,1.05935,1.05955,346200000.0
2009-12-14 22:01:00,1.05955,1.0597,1.05955,1.0597,204800000.0
2009-12-14 22:02:00,1.05975,1.05975,1.05965,1.05975,122000000.0
2009-12-14 22:03:00,1.0597,1.0597,1.05935,1.0594,260900000.0
2009-12-14 22:04:00,1.05945,1.05945,1.05935,1.05935,110000000.0
2009-12-14 22:05:00,1.05935,1.05935,1.05915,1.0593,73800000.0
2009-12-14 22:06:00,1.05935,1.05935,1.05915,1.0592,53700000.0
2009-12-14 22:07:00,1.0592,1.0592,1.0592,1.0592,29100000.0
2009-12-14 22:08:00,1.0592,1.0592,1.05895,1.0591,111400001.0
2009-12-14 22:09:00,1.0591,1.05915,1.05905,1.0591,79800001.0
2009-12-14 22:10:00,1.0591,1.0591,1.0591,1.0591,10000000.0
2009-12-14 22:11:00,1.0591,1.0591,1.05885,1.05885,83600000.0
2009-12-14 22:12:00,1.05885,1.05885,1.05885,1.05885,18200000.0
2009-12-14 22:13:00,1.05885,1.05885,1.05865,1.05885,169000000.0
2009-12-14 22:14:00,1.05885,1.05885,1.05885,1.05885,94000000.0
2009-12-14 22:15:00,1.05885,1.05885,1.0588,1.05885,16800000.0
2009-12-14 22:16:00,1.05885,1.05885,1.05865,1.05865,118100000.0
2009-12-14 22:17:00,1.05865,1.05885,1.05865,1.05885,106000000.0
2009-12-14 22:18:00,1.05885,1.05885,1.05875,1.0588,54000000.0
2009-12-14 22:19:00,1.0588,1.0588,1.05875,1.05875,150900000.0
2009-12-14 22:20:00,1.05875,1.05885,1.05855,1.05865,277200000.0
2009-12-14 22:21:00,1.05855,1.05865,1.05855,1.05855,34200000.0
2009-12-14 22:22:00,1.05855,1.05875,1.05855,1.05875,109900000.0
2009-12-14 22:23:00,1.05875,1.05885,1.05875,1.05885,71500000.0
2009-12-14 22:24:00,1.05875,1.05875,1.05875,1.05875,10100000.0
2009-12-14 22:25:00,1.05875,1.05875,1.0586,1.05865,150600000.0
2009-12-14 22:26:00,1.05865,1.05865,1.0586,1.05865,93800000.0
2009-12-14 22:27:00,1.05865,1.05875,1.05865,1.05875,217300003.0
2009-12-14 22:28:00,1.05875,1.05885,1.05875,1.05885,112300000.0
2009-12-14 22:29:00,1.05885,1.05885,1.0588,1.0588,119900000.0
2009-12-14 22:30:00,1.0588,1.0588,1.05875,1.05875,85600000.0
2009-12-14 22:31:00,1.05875,1.05885,1.0587,1.05885,231900000.0
2009-12-14 22:32:00,1.05885,1.05885,1.0588,1.0588,36100000.0
2009-12-14 22:33:00,1.0588,1.0588,1.0588,1.0588,24700000.0
2009-12-14 22:34:00,1.0588,1.05885,1.0588,1.05885,58100000.0
2009-12-14 22:35:00,1.05885,1.05895,1.05875,1.05875,230699999.0
2009-12-14 22:36:00,1.05875,1.0588,1.05875,1.05875,61700000.0
2009-12-14 22:37:00,1.05875,1.0589,1.05875,1.05885,216100000.0
2009-12-14 22:38:00,1.05885,1.05885,1.0588,1.05885,65700000.0
2009-12-14 22:39:00,1.05885,1.05885,1.0588,1.0588,39200000.0
2009-12-14 22:40:00,1.05885,1.05885,1.0588,1.05885,30800000.0
2009-12-14 22:41:00,1.05885,1.05895,1.0588,1.05895,116500000.0
2009-12-14 22:42:00,1.05885,1.05895,1.05885,1.05895,143300001.0
2009-12-14 22:43:00,1.05895,1.05895,1.05895,1.05895,45300000.0
2009-12-14 22:44:00,1.05895,1.05895,1.0589,1.0589,73000000.0
2009-12-14 22:45:00,1.05895,1.0591,1.05895,1.05905,26100000.0
2009-12-14 22:46:00,1.05905,1.0591,1.05905,1.05905,75300000.0
2009-12-14 22:47:00,1.05905,1.0593,1.059,1.0593,120900000.0
2009-12-14 22:48:00,1.0593,1.05935,1.0592,1.0593,23900000.0
2009-12-14 22:49:00,1.0593,1.0593,1.0591,1.0591,35000000.0
2009-12-14 22:50:00,1.0591,1.05915,1.05895,1.0591,67200000.0
2009-12-14 22:51:00,1.05915,1.05915,1.05905,1.0591,15200000.0
2009-12-14 22:52:00,1.0591,1.05915,1.05905,1.05915,29099999.0
2009-12-14 22:53:00,1.05915,1.05915,1.0591,1.0591,25600000.0
2009-12-14 22:54:00,1.0591,1.0591,1.05905,1.0591,73600000.0
2009-12-14 22:55:00,1.0591,1.0591,1.05905,1.0591,30400000.0
2009-12-14 22:56:00,1.0591,1.0591,1.05905,1.05905,12800000.0
2009-12-14 22:57:00,1.05905,1.0591,1.0589,1.0589,87200000.0
2009-12-14 22:58:00,1.05895,1.05905,1.05895,1.05905,57100000.0
2009-12-14 22:59:00,1.05905,1.0593,1.05905,1.0593,55700000.0
2009-12-14 23:00:00,1.0593,1.05945,1.0593,1.05935,47500000.0
2009-12-14 23:01:00,1.05935,1.0597,1.05935,1.0597,70100000.0
2009-12-14 23:02:00,1.0597,1.0597,1.05965,1.05965,57800000.0
2009-12-14 23:03:00,1.05965,1.05965,1.05955,1.05955,45400000.0
2009-12-14 23:04:00,1.05955,1.05965,1.05955,1.05955,42000000.0
2009-12-14 23:05:00,1.05955,1.05975,1.05955,1.0596,51800000.0
2009-12-14 23:06:00,1.0596,1.05965,1.0596,1.0596,35700000.0
2009-12-14 23:07:00,1.05955,1.05955,1.05945,1.05955,41900000.0
2009-12-14 23:08:00,1.05955,1.05965,1.0594,1.0594,15400000.0
2009-12-14 23:09:00,1.0594,1.0594,1.05935,1.05935,20800000.0
2009-12-14 23:10:00,1.05935,1.0595,1.0593,1.0594,35100000.0
2009-12-14 23:11:00,1.05935,1.05945,1.05905,1.05915,129000000.0
2009-12-14 23:12:00,1.05915,1.0592,1.05915,1.0592,44800000.0
2009-12-14 23:13:00,1.05915,1.05965,1.05915,1.05945,155100000.0
2009-12-14 23:14:00,1.05945,1.05945,1.05935,1.05945,96200000.0
2009-12-14 23:15:00,1.05945,1.05945,1.05925,1.05925,42400000.0
2009-12-14 23:16:00,1.05925,1.05935,1.05895,1.05895,47400000.0
2009-12-14 23:17:00,1.05895,1.05905,1.0588,1.0589,122900000.0
2009-12-14 23:18:00,1.0589,1.05895,1.0588,1.0588,47700000.0
2009-12-14 23:19:00,1.0589,1.05895,1.0587,1.0588,142300000.0
2009-12-14 23:20:00,1.05885,1.059,1.0587,1.0587,153200000.0
2009-12-14 23:21:00,1.0587,1.05885,1.05855,1.05885,123000000.0
2009-12-14 23:22:00,1.05885,1.05895,1.05845,1.05855,231600000.0
2009-12-14 23:23:00,1.05855,1.0586,1.05825,1.05855,57000000.0
2009-12-14 23:24:00,1.05855,1.0586,1.05845,1.05855,36600000.0
2009-12-14 23:25:00,1.05855,1.0586,1.05855,1.05855,17800000.0
2009-12-14 23:26:00,1.05855,1.0586,1.05835,1.0584,31400000.0
2009-12-14 23:27:00,1.0584,1.05855,1.0584,1.05855,8000000.0
2009-12-14 23:28:00,1.0585,1.05865,1.0585,1.05855,28000000.0
2009-12-14 23:29:00,1.0586,1.05865,1.0586,1.05865,5400000.0
2009-12-14 23:30:00,1.05865,1.0587,1.05855,1.05865,23800000.0
2009-12-14 23:31:00,1.0587,1.0587,1.05855,1.05855,9600000.0
2009-12-14 23:32:00,1.05855,1.05855,1.05855,1.05855,1600000.0
2009-12-14 23:33:00,1.0586,1.0587,1.0586,1.0587,18200000.0
2009-12-14 23:34:00,1.0587,1.0588,1.0587,1.0588,17600000.0
2009-12-14 23:35:00,1.0588,1.0588,1.05875,1.05875,7400000.0
2009-12-14 23:36:00,1.0588,1.0589,1.0588,1.0589,8200000.0
2009-12-14 23:37:00,1.0589,1.059,1.0588,1.059,50900000.0
2009-12-14 23:38:00,1.059,1.059,1.0588,1.0589,53800000.0
2009-12-14 23:39:00,1.059,1.0591,1.05895,1.05905,89600000.0
2009-12-14 23:40:00,1.05905,1.0591,1.059,1.059,49000000.0
2009-12-14 23:41:00,1.059,1.059,1.05895,1.05895,69600000.0
2009-12-14 23:42:00,1.059,1.059,1.0589,1.05895,22000000.0
2009-12-14 23:43:00,1.05895,1.05895,1.0586,1.05885,47800000.0
2009-12-14 23:44:00,1.0588,1.059,1.0585,1.0585,21100000.0
2009-12-14 23:45:00,1.0585,1.05865,1.0583,1.0585,48200000.0
2009-12-14 23:46:00,1.0584,1.05865,1.05835,1.05865,36800000.0
2009-12-14 23:47:00,1.05865,1.05865,1.05865,1.05865,9600000.0
2009-12-14 23:48:00,1.0587,1.0587,1.05825,1.0585,45600000.0
2009-12-14 23:49:00,1.0583,1.05855,1.0583,1.05855,51200000.0
2009-12-14 23:50:00,1.0587,1.05875,1.05855,1.05875,9800000.0
2009-12-14 23:51:00,1.05875,1.0588,1.05855,1.05855,26400000.0
2009-12-14 23:52:00,1.05839,1.05851,1.05834,1.05846,11300000.0
2009-12-14 23:53:00,1.0586,1.0586,1.05855,1.0586,31000000.0
2009-12-14 23:54:00,1.0586,1.0586,1.0585,1.0585,12000000.0
2009-12-14 23:55:00,1.05841,1.05851,1.05828,1.05848,34600000.0
2009-12-14 23:56:00,1.05855,1.0587,1.0585,1.0585,5800000.0
2009-12-14 23:57:00,1.0586,1.0586,1.0586,1.0586,3600000.0
2009-12-14 23:58:00,1.0586,1.0586,1.0585,1.0585,15400000.0
2009-12-14 23:59:00,1.0585,1.0585,1.0585,1.0585,45800000.0
2009-12-15 00:00:00,1.05855,1.05865,1.05855,1.0586,5000000.0
2009-12-15 00:01:00,1.0586,1.0586,1.05855,1.05855,4000000.0
2009-12-15 00:02:00,1.05835,1.05845,1.05775,1.0579,35600000.0
2009-12-15 00:03:00,1.0579,1.0579,1.0579,1.0579,1000000.0
2009-12-15 00:04:00,1.05795,1.05805,1.05795,1.05805,21200000.0
2009-12-15 00:05:00,1.05805,1.05805,1.05805,1.05805,1000000.0
2009-12-15 00:06:00,1.0579,1.05794,1.05778,1.05792,19400000.0
2009-12-15 00:07:00,1.05801,1.05801,1.05788,1.05798,22400000.0
2009-12-15 00:08:00,1.0583,1.0586,1.0583,1.0586,9600000.0
2009-12-15 00:09:00,1.0587,1.05895,1.0587,1.05895,12800000.0
2009-12-15 00:10:00,1.059,1.05905,1.05895,1.05905,12600000.0
2009-12-15 00:11:00,1.05885,1.059,1.05885,1.0589,10200000.0
2009-12-15 00:12:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2009-12-15 00:13:00,1.05871,1.0589,1.05863,1.05872,40800000.0
2009-12-15 00:14:00,1.0589,1.0589,1.0589,1.0589,2400000.0
2009-12-15 00:15:00,1.0589,1.0589,1.0587,1.0587,12600000.0
2009-12-15 00:16:00,1.0582,1.0582,1.05795,1.0581,9400000.0
2009-12-15 00:17:00,1.0582,1.05835,1.0582,1.05835,17400000.0
2009-12-15 00:18:00,1.0584,1.05855,1.0584,1.05855,9600000.0
2009-12-15 00:19:00,1.05855,1.05855,1.05855,1.05855,1000000.0
2009-12-15 00:20:00,1.05855,1.05865,1.05855,1.05865,2000000.0
2009-12-15 00:21:00,1.0583,1.05845,1.05823,1.05843,37200000.0
2009-12-15 00:22:00,1.0587,1.0587,1.0587,1.0587,5000000.0
2009-12-15 00:23:00,1.05835,1.05839,1.05835,1.05837,9600000.0
2009-12-15 00:24:00,1.0587,1.05875,1.0587,1.05875,11700000.0
2009-12-15 00:25:00,1.05875,1.0588,1.05875,1.0588,15400000.0
2009-12-15 00:26:00,1.05872,1.05881,1.05869,1.05869,19200000.0
2009-12-15 00:27:00,1.05885,1.05885,1.05885,1.05885,1000000.0
2009-12-15 00:28:00,1.0591,1.0593,1.05895,1.059,55900000.0
2009-12-15 00:29:00,1.059,1.059,1.059,1.059,1000000.0
2009-12-15 00:30:00,1.059,1.05905,1.059,1.05905,8000000.0
2009-12-15 00:31:00,1.05905,1.0591,1.05905,1.0591,2000000.0
2009-12-15 00:32:00,1.05915,1.05915,1.0591,1.0591,3000000.0
2009-12-15 00:33:00,1.05925,1.05945,1.0592,1.0592,9000000.0
2009-12-15 00:34:00,1.0589,1.0589,1.0589,1.0589,3300000.0
2009-12-15 00:35:00,1.059,1.05905,1.059,1.05905,2000000.0
2009-12-15 00:36:00,1.05915,1.05915,1.05915,1.05915,1000000.0
2009-12-15 00:37:00,1.0589,1.05895,1.0589,1.0589,4000000.0
2009-12-15 00:38:00,1.0588,1.05895,1.0588,1.0589,11000000.0
2009-12-15 00:39:00,1.059,1.059,1.059,1.059,4100000.0
2009-12-15 00:40:00,1.05915,1.05915,1.05915,1.05915,4100000.0
2009-12-15 00:41:00,1.0592,1.0592,1.0592,1.0592,13100000.0
2009-12-15 00:42:00,1.0592,1.0592,1.0592,1.0592,5800000.0
2009-12-15 00:43:00,1.0592,1.05925,1.05915,1.05915,31600000.0
2009-12-15 00:44:00,1.0592,1.05935,1.0592,1.05935,19700000.0
2009-12-15 00:45:00,1.05935,1.0594,1.05935,1.0594,8200000.0
2009-12-15 00:46:00,1.0594,1.05965,1.0593,1.05935,19900000.0
2009-12-15 00:47:00,1.0594,1.05965,1.05925,1.0593,29000000.0
2009-12-15 00:48:00,1.05965,1.05975,1.0593,1.0593,4400000.0
2009-12-15 00:49:00,1.0594,1.05955,1.05935,1.0594,21800000.0
2009-12-15 00:50:00,1.05924,1.05933,1.05911,1.05933,10700000.0
2009-12-15 00:51:00,1.05933,1.05933,1.05921,1.05928,23000000.0
2009-12-15 00:52:00,1.0594,1.05945,1.0594,1.0594,19200000.0
2009-12-15 00:53:00,1.05922,1.05933,1.05922,1.05927,35300000.0
2009-12-15 00:54:00,1.05928,1.05932,1.05919,1.05924,33000000.0
2009-12-15 00:55:00,1.0594,1.0594,1.0594,1.0594,5600000.0
2009-12-15 00:56:00,1.05931,1.05936,1.05915,1.05936,218600000.0
2009-12-15 00:57:00,1.0594,1.0594,1.0594,1.0594,4800000.0
2009-12-15 00:58:00,1.05922,1.05935,1.0592,1.05935,82400000.0
2009-12-15 00:59:00,1.0594,1.0594,1.0592,1.0593,55200000.0
2009-12-15 01:00:00,1.0593,1.0594,1.0592,1.0594,68900000.0
2009-12-15 01:01:00,1.05945,1.05945,1.0593,1.0593,54200000.0
2009-12-15 01:02:00,1.0593,1.0594,1.05925,1.05925,47400000.0
2009-12-15 01:03:00,1.05925,1.05925,1.05925,1.05925,8000000.0
2009-12-15 01:04:00,1.05925,1.05925,1.05925,1.05925,4000000.0
2009-12-15 01:05:00,1.05925,1.05925,1.05905,1.0591,25800000.0
2009-12-15 01:06:00,1.0591,1.0591,1.05905,1.05905,11400000.0
2009-12-15 01:07:00,1.05905,1.05905,1.05905,1.05905,16000000.0
2009-12-15 01:08:00,1.05905,1.05915,1.05905,1.05915,26100000.0
2009-12-15 01:09:00,1.05915,1.05915,1.05915,1.05915,2000000.0
2009-12-15 01:10:00,1.05905,1.0591,1.05905,1.0591,5800000.0
2009-12-15 01:11:00,1.05905,1.0591,1.05905,1.05905,26600000.0
2009-12-15 01:12:00,1.05905,1.05905,1.05905,1.05905,24000000.0
2009-12-15 01:13:00,1.05905,1.0592,1.05905,1.0592,10100000.0
2009-12-15 01:14:00,1.0592,1.05935,1.0592,1.05925,31100000.0
2009-12-15 01:15:00,1.05925,1.05935,1.0591,1.05925,40000000.0
2009-12-15 01:16:00,1.05925,1.05925,1.05925,1.05925,19200000.0
2009-12-15 01:17:00,1.05925,1.05925,1.0591,1.0591,29400000.0
2009-12-15 01:18:00,1.0591,1.0591,1.05905,1.05905,48000000.0
2009-12-15 01:19:00,1.05905,1.05905,1.059,1.059,48700000.0
2009-12-15 01:20:00,1.059,1.059,1.059,1.059,14100000.0
2009-12-15 01:21:00,1.059,1.059,1.0589,1.0589,17600000.0
2009-12-15 01:22:00,1.0589,1.0589,1.0589,1.0589,4800000.0
2009-12-15 01:23:00,1.0589,1.05895,1.0589,1.05895,6700000.0
2009-12-15 01:24:00,1.05895,1.05905,1.05895,1.05905,22100000.0
2009-12-15 01:25:00,1.059,1.05905,1.0589,1.059,28000000.0
2009-12-15 01:26:00,1.059,1.0591,1.059,1.05905,18200000.0
2009-12-15 01:27:00,1.05905,1.05905,1.0589,1.0589,77100000.0
2009-12-15 01:28:00,1.0591,1.0592,1.0591,1.0592,88800000.0
2009-12-15 01:29:00,1.0592,1.0592,1.0592,1.0592,38400000.0
2009-12-15 01:30:00,1.0592,1.0592,1.0592,1.0592,14400000.0
2009-12-15 01:31:00,1.05925,1.05925,1.05925,1.05925,4800000.0
2009-12-15 01:32:00,1.0593,1.0593,1.05925,1.05925,23400000.0
2009-12-15 01:33:00,1.05925,1.0593,1.05925,1.0593,24000000.0
2009-12-15 01:34:00,1.0593,1.0593,1.0593,1.0593,32000000.0
2009-12-15 01:35:00,1.0593,1.0593,1.05925,1.05925,30600000.0
2009-12-15 01:36:00,1.05925,1.0593,1.05925,1.0593,28000000.0
2009-12-15 01:37:00,1.0593,1.0593,1.05925,1.0593,30400000.0
2009-12-15 01:38:00,1.0593,1.0593,1.05925,1.05925,29600000.0
2009-12-15 01:39:00,1.05935,1.05935,1.0591,1.0591,19600000.0
2009-12-15 01:40:00,1.0591,1.0591,1.05905,1.05905,31100000.0
2009-12-15 01:41:00,1.05905,1.05905,1.05905,1.05905,19200000.0
2009-12-15 01:42:00,1.05905,1.05905,1.05905,1.05905,27200000.0
2009-12-15 01:43:00,1.05905,1.05905,1.05905,1.05905,41600000.0
2009-12-15 01:44:00,1.05905,1.05905,1.059,1.05905,35800000.0
2009-12-15 01:45:00,1.05905,1.05905,1.05905,1.05905,14600000.0
2009-12-15 01:46:00,1.05905,1.05905,1.05905,1.05905,23700000.0
2009-12-15 01:47:00,1.05905,1.05915,1.05905,1.05915,17200000.0
2009-12-15 01:48:00,1.05915,1.05925,1.059,1.059,22200000.0
2009-12-15 01:49:00,1.05905,1.05905,1.059,1.05905,43200000.0
2009-12-15 01:50:00,1.05905,1.05905,1.05905,1.05905,4800000.0
2009-12-15 01:51:00,1.05905,1.05905,1.05905,1.05905,20800000.0
2009-12-15 01:52:00,1.05905,1.05905,1.059,1.059,56200000.0
2009-12-15 01:53:00,1.059,1.05915,1.059,1.05915,35100000.0
2009-12-15 01:54:00,1.05915,1.0592,1.05915,1.05915,69000000.0
2009-12-15 01:55:00,1.05915,1.05915,1.05915,1.05915,146000000.0
2009-12-15 01:56:00,1.05915,1.05915,1.05915,1.05915,32600000.0
2009-12-15 01:57:00,1.05868,1.05897,1.05868,1.05897,16000000.0
2009-12-15 01:58:00,1.05915,1.05915,1.05915,1.05915,16000000.0
2009-12-15 01:59:00,1.05915,1.05915,1.0589,1.05895,60900000.0
2009-12-15 02:00:00,1.05895,1.0593,1.05895,1.0591,156700000.0
2009-12-15 02:01:00,1.05905,1.05915,1.05905,1.05905,42200000.0
2009-12-15 02:02:00,1.05905,1.05905,1.05905,1.05905,16000000.0
2009-12-15 02:03:00,1.05905,1.0591,1.05905,1.0591,9800000.0
2009-12-15 02:04:00,1.0591,1.0591,1.0591,1.0591,6400000.0
2009-12-15 02:05:00,1.0591,1.0591,1.05895,1.059,55200000.0
2009-12-15 02:06:00,1.059,1.05905,1.0587,1.0588,103400000.0
2009-12-15 02:07:00,1.05875,1.0589,1.05875,1.0589,58300000.0
2009-12-15 02:08:00,1.05885,1.05885,1.05875,1.05875,31400000.0
2009-12-15 02:09:00,1.05875,1.0588,1.05875,1.0588,28300000.0
2009-12-15 02:10:00,1.0588,1.0588,1.0588,1.0588,3200000.0
2009-12-15 02:11:00,1.0588,1.0588,1.05875,1.05875,41900000.0
2009-12-15 02:12:00,1.05875,1.05885,1.05865,1.05875,82300000.0
2009-12-15 02:13:00,1.05875,1.05885,1.05875,1.05885,50100000.0
2009-12-15 02:14:00,1.05885,1.05885,1.05875,1.05875,38300000.0
2009-12-15 02:15:00,1.0588,1.05885,1.05875,1.05875,22700000.0
2009-12-15 02:16:00,1.05875,1.05875,1.05865,1.05865,43600000.0
2009-12-15 02:17:00,1.05865,1.05865,1.05865,1.05865,14600000.0
2009-12-15 02:18:00,1.05865,1.05875,1.05865,1.05865,48200000.0
2009-12-15 02:19:00,1.05865,1.05865,1.0586,1.0586,24000000.0
2009-12-15 02:20:00,1.0586,1.05865,1.0585,1.05855,36800000.0
2009-12-15 02:21:00,1.0586,1.05865,1.05855,1.05855,64600000.0
2009-12-15 02:22:00,1.05855,1.0586,1.05855,1.05855,30200000.0
2009-12-15 02:23:00,1.05855,1.05855,1.05845,1.05855,46000000.0
2009-12-15 02:24:00,1.05855,1.05855,1.05855,1.05855,11400000.0
2009-12-15 02:25:00,1.05855,1.05865,1.0584,1.05855,158800000.0
2009-12-15 02:26:00,1.05855,1.05855,1.05835,1.05845,80000000.0
2009-12-15 02:27:00,1.05845,1.05845,1.0584,1.05845,14600000.0
2009-12-15 02:28:00,1.05845,1.05845,1.05835,1.05845,29500000.0
2009-12-15 02:29:00,1.0585,1.05855,1.05845,1.0585,65600000.0
2009-12-15 02:30:00,1.0584,1.05905,1.05835,1.05905,164600000.0
2009-12-15 02:31:00,1.05905,1.0591,1.0588,1.0588,299100000.0
2009-12-15 02:32:00,1.0588,1.059,1.05865,1.059,195900000.0
2009-12-15 02:33:00,1.059,1.05935,1.059,1.05935,79500000.0
2009-12-15 02:34:00,1.05935,1.05955,1.05935,1.05955,387800000.0
2009-12-15 02:35:00,1.05955,1.05975,1.05955,1.0597,109800000.0
2009-12-15 02:36:00,1.0597,1.0597,1.0597,1.0597,6400000.0
2009-12-15 02:37:00,1.0597,1.05975,1.0597,1.05975,27200000.0
2009-12-15 02:38:00,1.05975,1.05985,1.0597,1.0598,58900000.0
2009-12-15 02:39:00,1.0598,1.0598,1.05975,1.05975,22700000.0
2009-12-15 02:40:00,1.05975,1.05975,1.05935,1.0594,115700000.0
2009-12-15 02:41:00,1.0594,1.0595,1.0594,1.0594,334200000.0
2009-12-15 02:42:00,1.0594,1.05975,1.0594,1.0597,213000000.0
2009-12-15 02:43:00,1.05965,1.05975,1.0596,1.05975,491100000.0
2009-12-15 02:44:00,1.05975,1.05975,1.0595,1.05965,259700000.0
2009-12-15 02:45:00,1.05955,1.05965,1.05935,1.05945,170200000.0
2009-12-15 02:46:00,1.05945,1.0595,1.05945,1.05945,64000000.0
2009-12-15 02:47:00,1.0595,1.05955,1.05945,1.05945,53400000.0
2009-12-15 02:48:00,1.05945,1.05955,1.05945,1.05945,100000000.0
2009-12-15 02:49:00,1.0593,1.05935,1.0592,1.05925,291600000.0
2009-12-15 02:50:00,1.05925,1.05945,1.0592,1.05945,206600000.0
2009-12-15 02:51:00,1.05945,1.05945,1.05945,1.05945,52500000.0
2009-12-15 02:52:00,1.05945,1.05945,1.05935,1.05935,54400000.0
2009-12-15 02:53:00,1.05945,1.05945,1.05935,1.05945,95100000.0
2009-12-15 02:54:00,1.05945,1.05945,1.05905,1.05905,165400000.0
2009-12-15 02:55:00,1.05905,1.0591,1.05875,1.05905,86300000.0
2009-12-15 02:56:00,1.0591,1.0591,1.0591,1.0591,2000000.0
2009-12-15 02:57:00,1.0589,1.0589,1.05875,1.05885,77900000.0
2009-12-15 02:58:00,1.05885,1.0589,1.0588,1.0589,13500000.0
2009-12-15 02:59:00,1.0589,1.0589,1.05875,1.05875,179600000.0
2009-12-15 03:00:00,1.05875,1.05875,1.05875,1.05875,25800000.0
2009-12-15 03:01:00,1.05875,1.05915,1.05875,1.05915,79500000.0
2009-12-15 03:02:00,1.05915,1.05915,1.0591,1.0591,4600000.0
2009-12-15 03:03:00,1.0591,1.0591,1.05885,1.05895,247200000.0
2009-12-15 03:04:00,1.05895,1.05895,1.05885,1.05885,209700000.0
2009-12-15 03:05:00,1.05885,1.05895,1.0588,1.05895,37100000.0
2009-12-15 03:06:00,1.05895,1.05905,1.05895,1.05895,33600000.0
2009-12-15 03:07:00,1.05895,1.05895,1.0589,1.05895,16400000.0
2009-12-15 03:08:00,1.05895,1.05895,1.0589,1.05895,13600000.0
2009-12-15 03:09:00,1.0589,1.059,1.05885,1.05895,18200000.0
2009-12-15 03:10:00,1.05895,1.0591,1.0589,1.0591,22200000.0
2009-12-15 03:11:00,1.05905,1.0592,1.05905,1.0591,31100000.0
2009-12-15 03:12:00,1.0591,1.0591,1.0591,1.0591,9600000.0
2009-12-15 03:13:00,1.0591,1.0591,1.059,1.059,15200000.0
2009-12-15 03:14:00,1.05905,1.0591,1.059,1.05905,31000000.0
2009-12-15 03:15:00,1.059,1.0591,1.059,1.059,22200000.0
2009-12-15 03:16:00,1.059,1.059,1.059,1.059,3200000.0
2009-12-15 03:17:00,1.059,1.059,1.059,1.059,4800000.0
2009-12-15 03:18:00,1.059,1.059,1.059,1.059,1600000.0
2009-12-15 03:19:00,1.0591,1.0591,1.0591,1.0591,5500000.0
2009-12-15 03:20:00,1.05915,1.05915,1.059,1.059,43900000.0
2009-12-15 03:21:00,1.05905,1.05905,1.05905,1.05905,5000000.0
2009-12-15 03:22:00,1.05905,1.05905,1.059,1.059,6800000.0
2009-12-15 03:23:00,1.05875,1.05886,1.05871,1.05886,26600000.0
2009-12-15 03:24:00,1.059,1.059,1.059,1.059,1600000.0
2009-12-15 03:25:00,1.05905,1.05905,1.059,1.05905,4800000.0
2009-12-15 03:26:00,1.059,1.059,1.0589,1.05895,18200000.0
2009-12-15 03:27:00,1.05895,1.05895,1.0587,1.0587,22600000.0
2009-12-15 03:28:00,1.05875,1.05875,1.05875,1.05875,5800000.0
2009-12-15 03:29:00,1.0587,1.0588,1.0587,1.05875,17200000.0
2009-12-15 03:30:00,1.05875,1.0588,1.05875,1.0588,8800000.0
2009-12-15 03:31:00,1.05875,1.05875,1.05875,1.05875,1800000.0
2009-12-15 03:32:00,1.05875,1.0588,1.0587,1.0588,12200000.0
2009-12-15 03:33:00,1.05875,1.0589,1.05875,1.05885,18800000.0
2009-12-15 03:34:00,1.0589,1.0589,1.0588,1.0588,22300000.0
2009-12-15 03:35:00,1.0588,1.0588,1.0588,1.0588,4800000.0
2009-12-15 03:36:00,1.0588,1.0588,1.0588,1.0588,6400000.0
2009-12-15 03:37:00,1.0588,1.0588,1.0588,1.0588,4800000.0
2009-12-15 03:38:00,1.0588,1.0589,1.0588,1.0589,35000000.0
2009-12-15 03:39:00,1.05885,1.05895,1.05885,1.05895,19600000.0
2009-12-15 03:40:00,1.05895,1.05895,1.05895,1.05895,9600000.0
2009-12-15 03:41:00,1.05895,1.05895,1.05895,1.05895,3200000.0
2009-12-15 03:42:00,1.05895,1.05895,1.05895,1.05895,3200000.0
2009-12-15 03:43:00,1.05895,1.05895,1.05895,1.05895,3200000.0
2009-12-15 03:44:00,1.05895,1.059,1.05895,1.059,52300000.0
2009-12-15 03:45:00,1.05895,1.05905,1.05895,1.05905,27300000.0
2009-12-15 03:46:00,1.05905,1.05905,1.05895,1.059,39300000.0
2009-12-15 03:47:00,1.05895,1.05895,1.05895,1.05895,15600000.0
2009-12-15 03:48:00,1.05895,1.05895,1.0589,1.05895,5200000.0
2009-12-15 03:49:00,1.05895,1.059,1.05895,1.059,23600000.0
2009-12-15 03:50:00,1.05895,1.0591,1.05895,1.05905,49400000.0
2009-12-15 03:51:00,1.05905,1.05905,1.05905,1.05905,1600000.0
2009-12-15 03:52:00,1.05905,1.05905,1.05905,1.05905,6400000.0
2009-12-15 03:53:00,1.05905,1.05905,1.05905,1.05905,6400000.0
2009-12-15 03:54:00,1.059,1.059,1.05885,1.05885,76000000.0
2009-12-15 03:55:00,1.05885,1.0589,1.05885,1.0589,13000000.0
2009-12-15 03:56:00,1.05885,1.05885,1.0588,1.05885,20200000.0
2009-12-15 03:57:00,1.0588,1.0588,1.0588,1.0588,20800000.0
2009-12-15 03:58:00,1.05875,1.0588,1.05875,1.0588,10400000.0
2009-12-15 03:59:00,1.0588,1.0588,1.05855,1.05855,28400000.0
2009-12-15 04:00:00,1.05855,1.0587,1.05855,1.0587,42800000.0
2009-12-15 04:01:00,1.05875,1.0588,1.0587,1.0588,22000000.0
2009-12-15 04:02:00,1.05885,1.05885,1.05875,1.05875,11300000.0
2009-12-15 04:03:00,1.05875,1.05885,1.05875,1.05885,12800000.0
2009-12-15 04:04:00,1.05885,1.05885,1.0588,1.0588,6400000.0
2009-12-15 04:05:00,1.05885,1.0589,1.05885,1.0589,8600000.0
2009-12-15 04:06:00,1.05895,1.05895,1.05885,1.0589,12800000.0
2009-12-15 04:07:00,1.0589,1.05895,1.0589,1.0589,11300000.0
2009-12-15 04:08:00,1.05895,1.05895,1.05885,1.0589,14400000.0
2009-12-15 04:09:00,1.05885,1.05885,1.05885,1.05885,4800000.0
2009-12-15 04:10:00,1.0589,1.05895,1.05885,1.05885,16000000.0
2009-12-15 04:11:00,1.05885,1.05885,1.05885,1.05885,4800000.0
2009-12-15 04:12:00,1.05885,1.05895,1.05885,1.05895,16000000.0
2009-12-15 04:13:00,1.05895,1.05895,1.0589,1.0589,4800000.0
2009-12-15 04:14:00,1.0589,1.0589,1.05885,1.05885,4800000.0
2009-12-15 04:15:00,1.05885,1.0589,1.05885,1.05885,18500000.0
2009-12-15 04:16:00,1.05885,1.05895,1.05885,1.05895,24100000.0
2009-12-15 04:17:00,1.05895,1.05905,1.05895,1.05905,82700000.0
2009-12-15 04:18:00,1.05905,1.0591,1.059,1.059,22900000.0
2009-12-15 04:19:00,1.059,1.05905,1.0587,1.0587,58600000.0
2009-12-15 04:20:00,1.0588,1.059,1.0588,1.05885,143900000.0
2009-12-15 04:21:00,1.05885,1.05885,1.05885,1.05885,49000000.0
2009-12-15 04:22:00,1.05885,1.05885,1.05865,1.05865,30800000.0
2009-12-15 04:23:00,1.05865,1.05865,1.05865,1.05865,19400000.0
2009-12-15 04:24:00,1.05865,1.05865,1.05865,1.05865,8000000.0
2009-12-15 04:25:00,1.05865,1.0588,1.05865,1.0588,49700000.0
2009-12-15 04:26:00,1.05875,1.05885,1.0587,1.05885,61800000.0
2009-12-15 04:27:00,1.05885,1.0589,1.05885,1.05885,8000000.0
2009-12-15 04:28:00,1.05885,1.05885,1.05875,1.0588,14400000.0
2009-12-15 04:29:00,1.0588,1.0588,1.05875,1.05875,21000000.0
2009-12-15 04:30:00,1.05875,1.0588,1.05875,1.05875,14400000.0
2009-12-15 04:31:00,1.05875,1.0588,1.0587,1.0587,23000000.0
2009-12-15 04:32:00,1.05865,1.05865,1.05855,1.05855,38500000.0
2009-12-15 04:33:00,1.05855,1.05855,1.05855,1.05855,6600000.0
2009-12-15 04:34:00,1.05855,1.0586,1.05855,1.0586,37400000.0
2009-12-15 04:35:00,1.05855,1.05855,1.05855,1.05855,20100000.0
2009-12-15 04:36:00,1.05855,1.05855,1.05855,1.05855,29200000.0
2009-12-15 04:37:00,1.05829,1.05836,1.0581,1.0581,10000000.0
2009-12-15 04:38:00,1.05855,1.05855,1.0585,1.0585,9600000.0
2009-12-15 04:39:00,1.05855,1.0586,1.05855,1.0586,30600000.0
2009-12-15 04:40:00,1.0586,1.0586,1.05855,1.0586,68900000.0
2009-12-15 04:41:00,1.0586,1.0587,1.0586,1.05865,34100000.0
2009-12-15 04:42:00,1.05865,1.05865,1.0586,1.05865,25600000.0
2009-12-15 04:43:00,1.05865,1.05865,1.05865,1.05865,34600000.0
2009-12-15 04:44:00,1.05865,1.05875,1.05865,1.05865,68800000.0
2009-12-15 04:45:00,1.05865,1.05865,1.0586,1.0586,46200000.0
2009-12-15 04:46:00,1.0586,1.0586,1.0586,1.0586,3200000.0
2009-12-15 04:47:00,1.0586,1.0586,1.0586,1.0586,4800000.0
2009-12-15 04:48:00,1.05855,1.05865,1.05855,1.05865,33600000.0
2009-12-15 04:49:00,1.05865,1.05865,1.0586,1.0586,4200000.0
2009-12-15 04:50:00,1.05844,1.0585,1.05828,1.05832,19800000.0
2009-12-15 04:51:00,1.0586,1.0586,1.0586,1.0586,1600000.0
2009-12-15 04:52:00,1.0586,1.0586,1.0586,1.0586,3200000.0
2009-12-15 04:53:00,1.0586,1.0586,1.0586,1.0586,1600000.0
2009-12-15 04:54:00,1.0586,1.0586,1.0586,1.0586,4800000.0
2009-12-15 04:55:00,1.05855,1.05855,1.05855,1.05855,22000000.0
2009-12-15 04:56:00,1.05855,1.05855,1.0585,1.0585,13000000.0
2009-12-15 04:57:00,1.05845,1.05845,1.0584,1.05845,26400000.0
2009-12-15 04:58:00,1.05845,1.05855,1.0584,1.0585,43200000.0
2009-12-15 04:59:00,1.05845,1.05845,1.05845,1.05845,3200000.0
2009-12-15 05:00:00,1.05845,1.05855,1.05845,1.0585,25600000.0
2009-12-15 05:01:00,1.0585,1.05855,1.0585,1.0585,27200000.0
2009-12-15 05:02:00,1.05845,1.05845,1.05845,1.05845,3200000.0
2009-12-15 05:03:00,1.0583,1.05838,1.05826,1.05828,36600000.0
2009-12-15 05:04:00,1.05845,1.0585,1.05845,1.05845,8000000.0
2009-12-15 05:05:00,1.05818,1.05833,1.05805,1.05827,113600000.0
2009-12-15 05:06:00,1.05845,1.0585,1.05845,1.05845,16000000.0
2009-12-15 05:07:00,1.05855,1.05855,1.05845,1.05845,7200000.0
2009-12-15 05:08:00,1.05845,1.05845,1.0584,1.0584,7200000.0
2009-12-15 05:09:00,1.0584,1.0584,1.05835,1.05835,18200000.0
2009-12-15 05:10:00,1.05835,1.05835,1.05835,1.05835,14400000.0
2009-12-15 05:11:00,1.05835,1.05835,1.0583,1.0583,6400000.0
2009-12-15 05:12:00,1.05835,1.05835,1.0583,1.0583,9600000.0
2009-12-15 05:13:00,1.0583,1.0583,1.0583,1.0583,4800000.0
2009-12-15 05:14:00,1.05835,1.05835,1.0583,1.0583,4800000.0
2009-12-15 05:15:00,1.05835,1.05835,1.05835,1.05835,1600000.0
2009-12-15 05:16:00,1.05835,1.05835,1.05835,1.05835,1600000.0
2009-12-15 05:17:00,1.05825,1.05825,1.05797,1.05823,38600000.0
2009-12-15 05:18:00,1.05816,1.05824,1.05803,1.05821,90400000.0
2009-12-15 05:19:00,1.05811,1.05821,1.05792,1.05808,112900000.0
2009-12-15 05:20:00,1.05796,1.05825,1.05796,1.05804,178700000.0
2009-12-15 05:21:00,1.05815,1.05823,1.05794,1.05801,238900000.0
2009-12-15 05:22:00,1.05827,1.05827,1.05798,1.05822,187100000.0
2009-12-15 05:23:00,1.05835,1.05835,1.05835,1.05835,8200000.0
2009-12-15 05:24:00,1.05835,1.05835,1.05835,1.05835,26800000.0
2009-12-15 05:25:00,1.05835,1.05835,1.05835,1.05835,60400000.0
2009-12-15 05:26:00,1.05835,1.0585,1.05835,1.05835,60300000.0
2009-12-15 05:27:00,1.05835,1.05835,1.05835,1.05835,11600000.0
2009-12-15 05:28:00,1.05835,1.05835,1.05835,1.05835,35600000.0
2009-12-15 05:29:00,1.05835,1.05835,1.05825,1.0583,48800000.0
2009-12-15 05:30:00,1.05835,1.05835,1.05835,1.05835,3000000.0
2009-12-15 05:31:00,1.05835,1.05835,1.05825,1.05825,31000000.0
2009-12-15 05:32:00,1.05825,1.05825,1.05825,1.05825,21700000.0
2009-12-15 05:33:00,1.05825,1.0583,1.05825,1.05825,64800000.0
2009-12-15 05:34:00,1.05825,1.05825,1.05825,1.05825,58800000.0
2009-12-15 05:35:00,1.05825,1.0583,1.05825,1.05825,102300000.0
2009-12-15 05:36:00,1.05825,1.05825,1.05825,1.05825,39700000.0
2009-12-15 05:37:00,1.05825,1.05825,1.05825,1.05825,13000000.0
2009-12-15 05:38:00,1.05825,1.05825,1.05825,1.05825,27100000.0
2009-12-15 05:39:00,1.05825,1.05825,1.05825,1.05825,27400000.0
2009-12-15 05:40:00,1.05825,1.05825,1.05825,1.05825,41400000.0
2009-12-15 05:41:00,1.0582,1.0582,1.05795,1.058,47000000.0
2009-12-15 05:42:00,1.058,1.05815,1.058,1.05805,117900000.0
2009-12-15 05:43:00,1.05805,1.05805,1.05795,1.05795,61200000.0
2009-12-15 05:44:00,1.05795,1.05795,1.0579,1.05795,90900000.0
2009-12-15 05:45:00,1.05795,1.05795,1.05795,1.05795,30900000.0
2009-12-15 05:46:00,1.05795,1.05795,1.05795,1.05795,37600000.0
2009-12-15 05:47:00,1.05795,1.05795,1.05795,1.05795,16300000.0
2009-12-15 05:48:00,1.05795,1.05795,1.05795,1.05795,21400000.0
2009-12-15 05:49:00,1.05795,1.05795,1.05795,1.05795,49000000.0
2009-12-15 05:50:00,1.05795,1.05795,1.0578,1.0578,72900000.0
2009-12-15 05:51:00,1.05775,1.05785,1.05775,1.05785,35600000.0
2009-12-15 05:52:00,1.05785,1.05785,1.05785,1.05785,13200000.0
2009-12-15 05:53:00,1.05785,1.05795,1.05785,1.05795,88600000.0
2009-12-15 05:54:00,1.0576,1.05785,1.05758,1.05785,218500000.0
2009-12-15 05:55:00,1.05795,1.058,1.05785,1.05785,62600000.0
2009-12-15 05:56:00,1.05785,1.05785,1.05785,1.05785,2000000.0
2009-12-15 05:57:00,1.05785,1.0579,1.05785,1.0579,30000000.0
2009-12-15 05:58:00,1.05785,1.0579,1.0578,1.05785,54700000.0
2009-12-15 05:59:00,1.05785,1.05785,1.05785,1.05785,8200000.0
2009-12-15 06:00:00,1.05785,1.05785,1.05785,1.05785,4200000.0
2009-12-15 06:01:00,1.05785,1.05785,1.05785,1.05785,5100000.0
2009-12-15 06:02:00,1.05785,1.05785,1.0578,1.05785,10100000.0
2009-12-15 06:03:00,1.05785,1.05785,1.05775,1.05775,13400000.0
2009-12-15 06:04:00,1.05775,1.05775,1.05775,1.05775,19600000.0
2009-12-15 06:05:00,1.05775,1.0578,1.05775,1.0578,16300000.0
2009-12-15 06:06:00,1.0578,1.0578,1.0576,1.05765,29600000.0
2009-12-15 06:07:00,1.05765,1.05765,1.05765,1.05765,26400000.0
2009-12-15 06:08:00,1.05765,1.05765,1.05755,1.05755,61100000.0
2009-12-15 06:09:00,1.05755,1.05755,1.05755,1.05755,29600000.0
2009-12-15 06:10:00,1.05755,1.05755,1.05755,1.05755,18800000.0
2009-12-15 06:11:00,1.05755,1.05755,1.05755,1.05755,8200000.0
2009-12-15 06:12:00,1.05755,1.05765,1.05755,1.05755,91700000.0
2009-12-15 06:13:00,1.05755,1.05755,1.05755,1.05755,27400000.0
2009-12-15 06:14:00,1.05755,1.05755,1.05755,1.05755,9600000.0
2009-12-15 06:15:00,1.05755,1.05755,1.05755,1.05755,18400000.0
2009-12-15 06:16:00,1.05755,1.05755,1.05755,1.05755,1000000.0
2009-12-15 06:17:00,1.05735,1.05735,1.05709,1.05735,35200000.0
2009-12-15 06:18:00,1.05755,1.05755,1.05755,1.05755,7400000.0
2009-12-15 06:19:00,1.05755,1.05755,1.05755,1.05755,23000000.0
2009-12-15 06:20:00,1.05755,1.0576,1.05755,1.05755,45400000.0
2009-12-15 06:21:00,1.05755,1.05755,1.05745,1.05745,29100000.0
2009-12-15 06:22:00,1.05745,1.05755,1.05745,1.05755,5000000.0
2009-12-15 06:23:00,1.05755,1.05755,1.05755,1.05755,1000000.0
2009-12-15 06:24:00,1.05745,1.05745,1.0571,1.0571,64900000.0
2009-12-15 06:25:00,1.05715,1.05715,1.05705,1.05705,81700000.0
2009-12-15 06:26:00,1.05705,1.0571,1.0568,1.05685,116100000.0
2009-12-15 06:27:00,1.0568,1.05695,1.0567,1.0567,86300000.0
2009-12-15 06:28:00,1.05665,1.05665,1.0554,1.05585,212000000.0
2009-12-15 06:29:00,1.05585,1.05595,1.05585,1.05595,42700000.0
2009-12-15 06:30:00,1.05595,1.0561,1.0556,1.05575,234900000.0
2009-12-15 06:31:00,1.05575,1.05585,1.05565,1.05565,80800000.0
2009-12-15 06:32:00,1.05565,1.05585,1.05565,1.05585,70500000.0
2009-12-15 06:33:00,1.05585,1.05585,1.0556,1.0556,99100000.0
2009-12-15 06:34:00,1.05565,1.05565,1.0556,1.0556,15100000.0
2009-12-15 06:35:00,1.05555,1.0556,1.0552,1.05535,166000000.0
2009-12-15 06:36:00,1.05545,1.0555,1.05545,1.05545,40000000.0
2009-12-15 06:37:00,1.0555,1.0555,1.0553,1.05545,115700000.0
2009-12-15 06:38:00,1.05545,1.05555,1.05545,1.05545,37600000.0
2009-12-15 06:39:00,1.05545,1.05545,1.0553,1.05535,223500000.0
2009-12-15 06:40:00,1.05535,1.0554,1.05535,1.0554,126600000.0
2009-12-15 06:41:00,1.0554,1.0554,1.0554,1.0554,4800000.0
2009-12-15 06:42:00,1.05545,1.05545,1.05535,1.0554,27400000.0
2009-12-15 06:43:00,1.05545,1.0555,1.0554,1.05545,17600000.0
2009-12-15 06:44:00,1.05545,1.05545,1.0554,1.0554,6400000.0
2009-12-15 06:45:00,1.05545,1.0555,1.05545,1.0555,11200000.0
2009-12-15 06:46:00,1.05555,1.05555,1.0555,1.0555,4800000.0
2009-12-15 06:47:00,1.0555,1.05555,1.0555,1.05555,8700000.0
2009-12-15 06:48:00,1.0555,1.05555,1.0555,1.05555,3200000.0
2009-12-15 06:49:00,1.0555,1.0555,1.0555,1.0555,1600000.0
2009-12-15 06:50:00,1.05555,1.05555,1.05555,1.05555,1600000.0
2009-12-15 06:51:00,1.05555,1.0556,1.05555,1.0556,14400000.0
2009-12-15 06:52:00,1.05565,1.0557,1.05565,1.05565,51100000.0
2009-12-15 06:53:00,1.05565,1.0558,1.0556,1.0557,33900000.0
2009-12-15 06:54:00,1.0557,1.0557,1.0556,1.05565,29900000.0
2009-12-15 06:55:00,1.05575,1.05575,1.05565,1.0557,19800000.0
2009-12-15 06:56:00,1.05565,1.05565,1.05565,1.05565,20700000.0
2009-12-15 06:57:00,1.05565,1.0557,1.05565,1.05565,15300000.0
2009-12-15 06:58:00,1.05565,1.05565,1.05565,1.05565,5600000.0
2009-12-15 06:59:00,1.05565,1.05565,1.05565,1.05565,9100000.0
2009-12-15 07:00:00,1.05565,1.05565,1.05565,1.05565,1600000.0
2009-12-15 07:01:00,1.05565,1.05565,1.05565,1.05565,13000000.0
2009-12-15 07:02:00,1.05565,1.05575,1.05565,1.05575,17700000.0
2009-12-15 07:03:00,1.05575,1.05575,1.05575,1.05575,3300000.0
2009-12-15 07:04:00,1.05575,1.05575,1.05575,1.05575,21300000.0
2009-12-15 07:05:00,1.05575,1.05575,1.05575,1.05575,3300000.0
2009-12-15 07:06:00,1.05559,1.05567,1.05553,1.05553,54800000.0
2009-12-15 07:07:00,1.05585,1.05585,1.05585,1.05585,1000000.0
2009-12-15 07:08:00,1.05585,1.05595,1.05585,1.05595,38600000.0
2009-12-15 07:09:00,1.05595,1.0562,1.05585,1.0562,38200000.0
2009-12-15 07:10:00,1.05615,1.05615,1.05615,1.05615,9600000.0
2009-12-15 07:11:00,1.05615,1.05625,1.05615,1.0562,53200000.0
2009-12-15 07:12:00,1.0562,1.0563,1.0562,1.0563,15600000.0
2009-12-15 07:13:00,1.0563,1.05635,1.0563,1.05635,25000000.0
2009-12-15 07:14:00,1.05609,1.05623,1.05598,1.05598,41800000.0
2009-12-15 07:15:00,1.05635,1.05655,1.05635,1.05655,44100000.0
2009-12-15 07:16:00,1.0566,1.05665,1.0566,1.05665,21200000.0
2009-12-15 07:17:00,1.05665,1.05675,1.05665,1.05675,26600000.0
2009-12-15 07:18:00,1.05675,1.05685,1.05675,1.0568,37700000.0
2009-12-15 07:19:00,1.05685,1.05685,1.0566,1.0566,63300000.0
2009-12-15 07:20:00,1.0566,1.0566,1.05625,1.05625,65600000.0
2009-12-15 07:21:00,1.05625,1.05625,1.0562,1.05625,31000000.0
2009-12-15 07:22:00,1.05625,1.05625,1.05625,1.05625,18600000.0
2009-12-15 07:23:00,1.05625,1.05635,1.0562,1.0562,18300000.0
2009-12-15 07:24:00,1.05635,1.0565,1.0562,1.05635,43100000.0
2009-12-15 07:25:00,1.0564,1.0564,1.05635,1.05635,17600000.0
2009-12-15 07:26:00,1.05635,1.05645,1.0563,1.0564,33300000.0
2009-12-15 07:27:00,1.0564,1.0564,1.0563,1.05635,18700000.0
2009-12-15 07:28:00,1.05635,1.0564,1.05635,1.05635,11600000.0
2009-12-15 07:29:00,1.0564,1.0564,1.05625,1.0563,29000000.0
2009-12-15 07:30:00,1.0563,1.0563,1.0563,1.0563,4800000.0
2009-12-15 07:31:00,1.0563,1.0563,1.05585,1.0559,39700000.0
2009-12-15 07:32:00,1.0559,1.05625,1.05585,1.05615,62400000.0
2009-12-15 07:33:00,1.05615,1.05625,1.05615,1.05625,38200000.0
2009-12-15 07:34:00,1.0562,1.05625,1.0562,1.0562,82800000.0
2009-12-15 07:35:00,1.0562,1.05625,1.0562,1.05625,33700000.0
2009-12-15 07:36:00,1.05625,1.05625,1.0562,1.0562,9400000.0
2009-12-15 07:37:00,1.0562,1.05625,1.0562,1.0562,34400000.0
2009-12-15 07:38:00,1.0562,1.05635,1.0562,1.05635,80200000.0
2009-12-15 07:39:00,1.05635,1.05655,1.05635,1.05655,40000000.0
2009-12-15 07:40:00,1.05655,1.05675,1.05655,1.05665,36100000.0
2009-12-15 07:41:00,1.05665,1.05675,1.05665,1.05675,10600000.0
2009-12-15 07:42:00,1.05675,1.0568,1.0566,1.05675,28200000.0
2009-12-15 07:43:00,1.0567,1.05675,1.0567,1.05675,11200000.0
2009-12-15 07:44:00,1.0567,1.0567,1.05655,1.05655,62800000.0
2009-12-15 07:45:00,1.05655,1.05655,1.0565,1.0565,15200000.0
2009-12-15 07:46:00,1.0565,1.0567,1.05645,1.05665,41800000.0
2009-12-15 07:47:00,1.05675,1.0571,1.0567,1.0571,6400000.0
2009-12-15 07:48:00,1.0571,1.05715,1.05695,1.057,95600000.0
2009-12-15 07:49:00,1.057,1.057,1.05695,1.05695,28800000.0
2009-12-15 07:50:00,1.05705,1.05715,1.05705,1.05715,11200000.0
2009-12-15 07:51:00,1.05715,1.05715,1.05715,1.05715,1600000.0
2009-12-15 07:52:00,1.05705,1.05705,1.05665,1.0567,38800000.0
2009-12-15 07:53:00,1.05675,1.0569,1.05675,1.0568,33300000.0
2009-12-15 07:54:00,1.0568,1.0568,1.05675,1.05675,26000000.0
2009-12-15 07:55:00,1.05675,1.0568,1.05645,1.0565,40000000.0
2009-12-15 07:56:00,1.0565,1.0565,1.0565,1.0565,44800000.0
2009-12-15 07:57:00,1.0565,1.05665,1.0565,1.05665,43900000.0
2009-12-15 07:58:00,1.05665,1.05665,1.05655,1.05655,59000000.0
2009-12-15 07:59:00,1.05655,1.0566,1.05645,1.05655,56400000.0
2009-12-15 08:00:00,1.05655,1.0566,1.05655,1.05655,35200000.0
2009-12-15 08:01:00,1.05655,1.05655,1.05655,1.05655,4800000.0
2009-12-15 08:02:00,1.05655,1.05655,1.0564,1.0564,28800000.0
2009-12-15 08:03:00,1.05645,1.05645,1.05635,1.05635,11200000.0
2009-12-15 08:04:00,1.0564,1.0564,1.0564,1.0564,9600000.0
2009-12-15 08:05:00,1.0564,1.0566,1.05635,1.05655,72200000.0
2009-12-15 08:06:00,1.05655,1.05655,1.05645,1.05645,44800000.0
2009-12-15 08:07:00,1.05645,1.05655,1.05645,1.05655,17000000.0
2009-12-15 08:08:00,1.05655,1.05655,1.0565,1.05655,8000000.0
2009-12-15 08:09:00,1.0565,1.05655,1.0565,1.0565,19200000.0
2009-12-15 08:10:00,1.05655,1.05655,1.0562,1.05635,30600000.0
2009-12-15 08:11:00,1.05635,1.05635,1.0563,1.05635,20000000.0
2009-12-15 08:12:00,1.05635,1.05655,1.05635,1.05655,43200000.0
2009-12-15 08:13:00,1.0566,1.05665,1.05655,1.05665,20200000.0
2009-12-15 08:14:00,1.0563,1.05643,1.05616,1.05643,67400000.0
2009-12-15 08:15:00,1.0566,1.0566,1.0566,1.0566,3800000.0
2009-12-15 08:16:00,1.0566,1.0566,1.0566,1.0566,3200000.0
2009-12-15 08:17:00,1.0566,1.0566,1.0566,1.0566,6400000.0
2009-12-15 08:18:00,1.0566,1.0566,1.05625,1.0563,41900000.0
2009-12-15 08:19:00,1.0563,1.0563,1.056,1.05605,47300000.0
2009-12-15 08:20:00,1.056,1.056,1.0558,1.05585,33000000.0
2009-12-15 08:21:00,1.05585,1.05615,1.05585,1.05615,44000000.0
2009-12-15 08:22:00,1.05615,1.05665,1.05615,1.05665,35900000.0
2009-12-15 08:23:00,1.05665,1.05665,1.05645,1.0565,66000000.0
2009-12-15 08:24:00,1.05645,1.0565,1.05645,1.05645,27200000.0
2009-12-15 08:25:00,1.05645,1.05655,1.05645,1.05655,47500000.0
2009-12-15 08:26:00,1.0565,1.0568,1.0565,1.05675,85900000.0
2009-12-15 08:27:00,1.05675,1.05675,1.05675,1.05675,15400000.0
2009-12-15 08:28:00,1.05665,1.05685,1.05665,1.05685,36100000.0
2009-12-15 08:29:00,1.0568,1.0571,1.0568,1.0571,65800000.0
2009-12-15 08:30:00,1.0571,1.0571,1.05675,1.05675,55200000.0
2009-12-15 08:31:00,1.0567,1.0567,1.05665,1.05665,19800000.0
2009-12-15 08:32:00,1.05665,1.05665,1.05645,1.05645,22400000.0
2009-12-15 08:33:00,1.05645,1.0565,1.05645,1.05645,12800000.0
2009-12-15 08:34:00,1.0565,1.0565,1.05645,1.0565,33600000.0
2009-12-15 08:35:00,1.05645,1.0565,1.05645,1.0565,56000000.0
2009-12-15 08:36:00,1.05655,1.05655,1.0565,1.0565,12800000.0
2009-12-15 08:37:00,1.0564,1.05642,1.0564,1.05642,12000000.0
2009-12-15 08:38:00,1.05655,1.05655,1.05655,1.05655,3200000.0
2009-12-15 08:39:00,1.05647,1.05647,1.05642,1.05644,21600000.0
2009-12-15 08:40:00,1.05655,1.05655,1.05655,1.05655,1600000.0
2009-12-15 08:41:00,1.0565,1.05655,1.0565,1.05655,3200000.0
2009-12-15 08:42:00,1.0565,1.0565,1.0565,1.0565,1600000.0
2009-12-15 08:43:00,1.0565,1.0565,1.0564,1.05645,12800000.0
2009-12-15 08:44:00,1.0564,1.0564,1.05625,1.05625,38900000.0
2009-12-15 08:45:00,1.0564,1.05655,1.05635,1.05655,35100000.0
2009-12-15 08:46:00,1.05655,1.05655,1.0564,1.05655,30600000.0
2009-12-15 08:47:00,1.05655,1.05655,1.0565,1.0565,22200000.0
2009-12-15 08:48:00,1.05645,1.05655,1.05645,1.05655,37600000.0
2009-12-15 08:49:00,1.05655,1.05655,1.05655,1.05655,10600000.0
2009-12-15 08:50:00,1.05655,1.0566,1.05655,1.05655,13200000.0
2009-12-15 08:51:00,1.0566,1.0566,1.05655,1.05655,12500000.0
2009-12-15 08:52:00,1.05655,1.05655,1.0565,1.0565,10400000.0
2009-12-15 08:53:00,1.0565,1.0565,1.0565,1.0565,1600000.0
2009-12-15 08:54:00,1.0565,1.0565,1.0565,1.0565,4800000.0
2009-12-15 08:55:00,1.0565,1.0565,1.0565,1.0565,1600000.0
2009-12-15 08:56:00,1.0565,1.0565,1.0565,1.0565,1600000.0
2009-12-15 08:57:00,1.0565,1.0565,1.0565,1.0565,11200000.0
2009-12-15 08:58:00,1.0565,1.0568,1.05645,1.0567,69500000.0
2009-12-15 08:59:00,1.0567,1.0567,1.05665,1.05665,13800000.0
2009-12-15 09:00:00,1.05665,1.05665,1.05655,1.05655,36200000.0
2009-12-15 09:01:00,1.05655,1.05655,1.0556,1.05565,97200000.0
2009-12-15 09:02:00,1.0556,1.05565,1.05555,1.05555,62300000.0
2009-12-15 09:03:00,1.05555,1.05555,1.05535,1.05545,100400000.0
2009-12-15 09:04:00,1.05545,1.05545,1.0553,1.05535,137600000.0
2009-12-15 09:05:00,1.05535,1.05555,1.0553,1.05555,108800000.0
2009-12-15 09:06:00,1.05555,1.0558,1.0555,1.05565,165200000.0
2009-12-15 09:07:00,1.0557,1.0557,1.0556,1.05565,68900000.0
2009-12-15 09:08:00,1.05565,1.05585,1.05565,1.0558,35300000.0
2009-12-15 09:09:00,1.0558,1.0559,1.0558,1.0559,150200000.0
2009-12-15 09:10:00,1.0559,1.0559,1.0559,1.0559,6400000.0
2009-12-15 09:11:00,1.05595,1.056,1.05595,1.05595,70000000.0
2009-12-15 09:12:00,1.0559,1.05595,1.0559,1.05595,57900000.0
2009-12-15 09:13:00,1.05595,1.056,1.05595,1.05595,154900000.0
2009-12-15 09:14:00,1.05595,1.056,1.05595,1.05595,47000000.0
2009-12-15 09:15:00,1.056,1.056,1.05595,1.056,83800000.0
2009-12-15 09:16:00,1.05595,1.05595,1.0556,1.0557,153400000.0
2009-12-15 09:17:00,1.0557,1.05575,1.05555,1.05555,63100000.0
2009-12-15 09:18:00,1.0556,1.0557,1.0556,1.0557,148900000.0
2009-12-15 09:19:00,1.0557,1.0557,1.0556,1.05565,279800000.0
2009-12-15 09:20:00,1.05565,1.05575,1.05555,1.0557,212700000.0
2009-12-15 09:21:00,1.05575,1.05595,1.05575,1.05595,63400000.0
2009-12-15 09:22:00,1.05595,1.0561,1.0559,1.0561,65000000.0
2009-12-15 09:23:00,1.0561,1.0561,1.05605,1.05605,15400000.0
2009-12-15 09:24:00,1.0561,1.0561,1.0561,1.0561,49000000.0
2009-12-15 09:25:00,1.05625,1.0564,1.05625,1.0564,9600000.0
2009-12-15 09:26:00,1.0565,1.0565,1.0564,1.0564,23200000.0
2009-12-15 09:27:00,1.0564,1.0564,1.05605,1.05605,104400000.0
2009-12-15 09:28:00,1.05605,1.0561,1.05595,1.05595,37600000.0
2009-12-15 09:29:00,1.05595,1.056,1.0559,1.05595,48300000.0
2009-12-15 09:30:00,1.05595,1.05605,1.0559,1.056,218400000.0
2009-12-15 09:31:00,1.056,1.056,1.05595,1.056,134700000.0
2009-12-15 09:32:00,1.05595,1.05605,1.0559,1.056,338600000.0
2009-12-15 09:33:00,1.056,1.05655,1.056,1.05655,90000000.0
2009-12-15 09:34:00,1.05655,1.05655,1.05625,1.0563,306499999.0
2009-12-15 09:35:00,1.0563,1.0565,1.0563,1.0563,255800000.0
2009-12-15 09:36:00,1.0563,1.05635,1.0561,1.05615,172800000.0
2009-12-15 09:37:00,1.05615,1.0563,1.05605,1.0561,151800000.0
2009-12-15 09:38:00,1.05615,1.05615,1.05585,1.05595,313900000.0
2009-12-15 09:39:00,1.05595,1.0563,1.05585,1.05625,222500000.0
2009-12-15 09:40:00,1.0563,1.05635,1.05615,1.05635,76100000.0
2009-12-15 09:41:00,1.05635,1.0565,1.05635,1.05645,32400000.0
2009-12-15 09:42:00,1.05645,1.05655,1.05635,1.05645,106000000.0
2009-12-15 09:43:00,1.05645,1.05675,1.05645,1.0567,77900000.0
2009-12-15 09:44:00,1.05675,1.057,1.0567,1.057,272900000.0
2009-12-15 09:45:00,1.057,1.05705,1.05695,1.05705,114900000.0
2009-12-15 09:46:00,1.05705,1.05705,1.05685,1.05705,51600000.0
2009-12-15 09:47:00,1.05705,1.05715,1.05695,1.05705,145400000.0
2009-12-15 09:48:00,1.05705,1.0576,1.057,1.0576,155400000.0
2009-12-15 09:49:00,1.0576,1.05795,1.0575,1.0579,80900000.0
2009-12-15 09:50:00,1.05785,1.05845,1.0578,1.05845,112800000.0
2009-12-15 09:51:00,1.05845,1.059,1.05825,1.0588,158300000.0
2009-12-15 09:52:00,1.0588,1.05885,1.0586,1.05885,108400000.0
2009-12-15 09:53:00,1.05885,1.0593,1.05885,1.0592,196800000.0
2009-12-15 09:54:00,1.0592,1.05935,1.05905,1.05935,92400000.0
2009-12-15 09:55:00,1.0593,1.0593,1.0589,1.05915,91500000.0
2009-12-15 09:56:00,1.05915,1.0592,1.05915,1.05915,43200000.0
2009-12-15 09:57:00,1.05915,1.05915,1.059,1.05905,28800000.0
2009-12-15 09:58:00,1.05905,1.05915,1.059,1.05915,127400000.0
2009-12-15 09:59:00,1.05915,1.05925,1.05915,1.0592,47400000.0
2009-12-15 10:00:00,1.05915,1.05945,1.05915,1.05945,130700000.0
2009-12-15 10:01:00,1.05945,1.0597,1.05945,1.05965,76500000.0
2009-12-15 10:02:00,1.05965,1.0601,1.0596,1.05985,104100000.0
2009-12-15 10:03:00,1.0598,1.05985,1.0596,1.05965,139200000.0
2009-12-15 10:04:00,1.05965,1.06005,1.05955,1.05995,192300000.0
2009-12-15 10:05:00,1.06,1.06015,1.06,1.06,102700000.0
2009-12-15 10:06:00,1.06005,1.06005,1.05915,1.05925,186100000.0
2009-12-15 10:07:00,1.05925,1.05945,1.05925,1.05945,103600000.0
2009-12-15 10:08:00,1.05945,1.05945,1.0594,1.05945,73400000.0
2009-12-15 10:09:00,1.05945,1.0602,1.05945,1.0602,246500000.0
2009-12-15 10:10:00,1.0602,1.0608,1.0602,1.0607,169700000.0
2009-12-15 10:11:00,1.0606,1.06065,1.0605,1.06055,164900000.0
2009-12-15 10:12:00,1.06055,1.06055,1.0604,1.06055,184700000.0
2009-12-15 10:13:00,1.06055,1.0607,1.0605,1.06065,170300000.0
2009-12-15 10:14:00,1.06065,1.06065,1.0605,1.06065,127800000.0
2009-12-15 10:15:00,1.0606,1.0613,1.0606,1.0613,176400000.0
2009-12-15 10:16:00,1.0613,1.06135,1.06095,1.06115,159100000.0
2009-12-15 10:17:00,1.06115,1.0613,1.0611,1.06115,133500000.0
2009-12-15 10:18:00,1.06115,1.06125,1.06085,1.06105,167700000.0
2009-12-15 10:19:00,1.0611,1.0611,1.0608,1.06095,92300000.0
2009-12-15 10:20:00,1.06095,1.06125,1.06095,1.06125,158100000.0
2009-12-15 10:21:00,1.06125,1.06155,1.06125,1.0614,226000000.0
2009-12-15 10:22:00,1.0614,1.0614,1.06085,1.06095,238700000.0
2009-12-15 10:23:00,1.06095,1.06145,1.06095,1.06145,358100000.0
2009-12-15 10:24:00,1.06145,1.06145,1.0609,1.06095,231900000.0
2009-12-15 10:25:00,1.061,1.06125,1.06095,1.06115,217800000.0
2009-12-15 10:26:00,1.06125,1.06155,1.06125,1.06155,212400000.0
2009-12-15 10:27:00,1.06155,1.0619,1.06155,1.06175,126600000.0
2009-12-15 10:28:00,1.0618,1.0618,1.0616,1.06165,213700000.0
2009-12-15 10:29:00,1.06165,1.06185,1.06165,1.0618,132500000.0
2009-12-15 10:30:00,1.0618,1.0619,1.0617,1.06175,277800000.0
2009-12-15 10:31:00,1.06175,1.0618,1.06165,1.06165,210400001.0
2009-12-15 10:32:00,1.06165,1.06165,1.0614,1.06145,289500001.0
2009-12-15 10:33:00,1.06145,1.0615,1.06115,1.0612,235900000.0
2009-12-15 10:34:00,1.0612,1.0616,1.0612,1.0616,341300000.0
2009-12-15 10:35:00,1.0615,1.0617,1.0615,1.06165,159300000.0
2009-12-15 10:36:00,1.06165,1.06165,1.0616,1.0616,43800000.0
2009-12-15 10:37:00,1.0616,1.06175,1.0616,1.0616,126600000.0
2009-12-15 10:38:00,1.06155,1.06155,1.06145,1.0615,223599999.0
2009-12-15 10:39:00,1.0615,1.06165,1.0615,1.06155,172300000.0
2009-12-15 10:40:00,1.06155,1.0616,1.06105,1.06105,259900000.0
2009-12-15 10:41:00,1.06105,1.06115,1.06095,1.061,125800000.0
2009-12-15 10:42:00,1.061,1.06105,1.061,1.06105,15000000.0
2009-12-15 10:43:00,1.061,1.0611,1.0608,1.0608,76800000.0
2009-12-15 10:44:00,1.0608,1.061,1.06075,1.061,256000000.0
2009-12-15 10:45:00,1.06095,1.06105,1.06075,1.0609,162100000.0
2009-12-15 10:46:00,1.061,1.06115,1.0609,1.06115,112200000.0
2009-12-15 10:47:00,1.06115,1.06115,1.06095,1.061,121900000.0
2009-12-15 10:48:00,1.061,1.06115,1.06095,1.06095,170500000.0
2009-12-15 10:49:00,1.06095,1.0611,1.06095,1.06105,209000000.0
2009-12-15 10:50:00,1.06105,1.06145,1.061,1.06135,207300000.0
2009-12-15 10:51:00,1.0614,1.06165,1.06135,1.06155,154200000.0
2009-12-15 10:52:00,1.06155,1.06195,1.0615,1.06185,220800000.0
2009-12-15 10:53:00,1.06185,1.0622,1.0617,1.06215,180200000.0
2009-12-15 10:54:00,1.06215,1.06245,1.0621,1.06235,218100000.0
2009-12-15 10:55:00,1.0624,1.0626,1.0623,1.06245,169300000.0
2009-12-15 10:56:00,1.0626,1.0626,1.06245,1.0625,85400000.0
2009-12-15 10:57:00,1.06255,1.06255,1.0623,1.0623,63500000.0
2009-12-15 10:58:00,1.0624,1.0624,1.06165,1.06185,243600000.0
2009-12-15 10:59:00,1.06185,1.06195,1.0616,1.06195,202500000.0
2009-12-15 11:00:00,1.06195,1.06195,1.06115,1.06125,349300000.0
2009-12-15 11:01:00,1.0613,1.0613,1.06125,1.06125,154800000.0
2009-12-15 11:02:00,1.06125,1.06125,1.0611,1.0611,93200000.0
2009-12-15 11:03:00,1.06115,1.06125,1.06095,1.061,173700000.0
2009-12-15 11:04:00,1.061,1.06105,1.06075,1.06075,115100000.0
2009-12-15 11:05:00,1.06075,1.06075,1.0605,1.0606,168500000.0
2009-12-15 11:06:00,1.0606,1.06085,1.06055,1.06085,129900000.0
2009-12-15 11:07:00,1.0608,1.0609,1.0607,1.06075,92100000.0
2009-12-15 11:08:00,1.06075,1.06075,1.0606,1.0606,71800000.0
2009-12-15 11:09:00,1.0606,1.06075,1.06045,1.0607,189000000.0
2009-12-15 11:10:00,1.0607,1.06095,1.0607,1.06095,18000000.0
2009-12-15 11:11:00,1.0609,1.061,1.06085,1.061,77500000.0
2009-12-15 11:12:00,1.061,1.06145,1.061,1.06145,309499998.0
2009-12-15 11:13:00,1.06145,1.06155,1.0614,1.0615,80300000.0
2009-12-15 11:14:00,1.06155,1.0622,1.0615,1.0622,340299998.0
2009-12-15 11:15:00,1.06225,1.06265,1.0622,1.06245,290900000.0
2009-12-15 11:16:00,1.06245,1.0625,1.06235,1.0625,40300000.0
2009-12-15 11:17:00,1.0625,1.0625,1.06235,1.0624,71900000.0
2009-12-15 11:18:00,1.06235,1.06235,1.0623,1.06235,28800000.0
2009-12-15 11:19:00,1.06235,1.0625,1.06235,1.0625,43000000.0
2009-12-15 11:20:00,1.06245,1.06245,1.06235,1.06235,72000000.0
2009-12-15 11:21:00,1.0623,1.0624,1.0623,1.0624,44800000.0
2009-12-15 11:22:00,1.06235,1.0624,1.06225,1.0624,91700000.0
2009-12-15 11:23:00,1.0624,1.0625,1.06235,1.0625,123400000.0
2009-12-15 11:24:00,1.0625,1.06255,1.0625,1.0625,26000000.0
2009-12-15 11:25:00,1.06265,1.06285,1.06265,1.06275,55000000.0
2009-12-15 11:26:00,1.06275,1.06315,1.06275,1.06305,235000000.0
2009-12-15 11:27:00,1.06305,1.06315,1.06295,1.06315,79500000.0
2009-12-15 11:28:00,1.06315,1.0632,1.0629,1.06295,101300000.0
2009-12-15 11:29:00,1.06295,1.0632,1.06295,1.0631,114000000.0
2009-12-15 11:30:00,1.06305,1.06305,1.06285,1.06295,366799999.0
2009-12-15 11:31:00,1.06295,1.06295,1.0628,1.0628,179900000.0
2009-12-15 11:32:00,1.06285,1.06315,1.06275,1.06315,110200000.0
2009-12-15 11:33:00,1.0632,1.06335,1.0629,1.06305,148800000.0
2009-12-15 11:34:00,1.063,1.0633,1.063,1.0632,66800000.0
2009-12-15 11:35:00,1.0632,1.0633,1.06315,1.0633,111800000.0
2009-12-15 11:36:00,1.06325,1.06325,1.06305,1.06305,113100000.0
2009-12-15 11:37:00,1.06305,1.06305,1.06265,1.06265,341500000.0
2009-12-15 11:38:00,1.0627,1.0627,1.06255,1.0626,119600000.0
2009-12-15 11:39:00,1.0626,1.0626,1.06225,1.06225,42300000.0
2009-12-15 11:40:00,1.06225,1.0623,1.062,1.06205,108000000.0
2009-12-15 11:41:00,1.06205,1.0621,1.062,1.062,108300000.0
2009-12-15 11:42:00,1.06205,1.0621,1.06205,1.0621,37700000.0
2009-12-15 11:43:00,1.0621,1.06215,1.06205,1.0621,92100000.0
2009-12-15 11:44:00,1.0621,1.0622,1.06205,1.0622,152900000.0
2009-12-15 11:45:00,1.0622,1.06225,1.06215,1.06225,60100000.0
2009-12-15 11:46:00,1.0622,1.0623,1.0622,1.0623,146500000.0
2009-12-15 11:47:00,1.0623,1.06265,1.0622,1.0625,259700000.0
2009-12-15 11:48:00,1.06245,1.06255,1.0624,1.06255,184700000.0
2009-12-15 11:49:00,1.06255,1.0626,1.06235,1.0626,148000000.0
2009-12-15 11:50:00,1.0626,1.06265,1.0607,1.06145,566000000.0
2009-12-15 11:51:00,1.06145,1.06165,1.06145,1.06145,164400000.0
2009-12-15 11:52:00,1.06145,1.06155,1.06145,1.06145,72800000.0
2009-12-15 11:53:00,1.06145,1.06145,1.0611,1.0611,171300000.0
2009-12-15 11:54:00,1.06115,1.06125,1.061,1.06105,149400000.0
2009-12-15 11:55:00,1.06105,1.06115,1.06075,1.06085,145600000.0
2009-12-15 11:56:00,1.06085,1.061,1.0607,1.06095,83400000.0
2009-12-15 11:57:00,1.06095,1.06105,1.06085,1.06085,340400000.0
2009-12-15 11:58:00,1.0609,1.06115,1.0607,1.0611,206200000.0
2009-12-15 11:59:00,1.0611,1.06165,1.06105,1.0616,272300000.0
2009-12-15 12:00:00,1.0616,1.0621,1.0616,1.0618,233800000.0
2009-12-15 12:01:00,1.0618,1.06245,1.0618,1.0624,301400000.0
2009-12-15 12:02:00,1.0624,1.0624,1.06175,1.0618,216400001.0
2009-12-15 12:03:00,1.0618,1.06195,1.0618,1.0619,147100000.0
2009-12-15 12:04:00,1.0619,1.06195,1.06185,1.06185,82000000.0
2009-12-15 12:05:00,1.06185,1.0619,1.06175,1.0618,145100000.0
2009-12-15 12:06:00,1.0618,1.0618,1.06175,1.06175,87000000.0
2009-12-15 12:07:00,1.06175,1.06185,1.06135,1.0615,277700000.0
2009-12-15 12:08:00,1.0615,1.06185,1.0615,1.06175,235800000.0
2009-12-15 12:09:00,1.06175,1.0621,1.0617,1.062,231000000.0
2009-12-15 12:10:00,1.062,1.06225,1.062,1.06225,211400000.0
2009-12-15 12:11:00,1.06225,1.0623,1.06205,1.0621,325000001.0
2009-12-15 12:12:00,1.0621,1.0621,1.06165,1.0618,272600000.0
2009-12-15 12:13:00,1.0618,1.0621,1.0618,1.0621,113100000.0
2009-12-15 12:14:00,1.0621,1.06215,1.062,1.06205,75800000.0
2009-12-15 12:15:00,1.06205,1.0623,1.06205,1.06225,199800000.0
2009-12-15 12:16:00,1.06225,1.06235,1.062,1.0622,301100000.0
2009-12-15 12:17:00,1.0622,1.0622,1.06205,1.0621,293700000.0
2009-12-15 12:18:00,1.0621,1.0621,1.06175,1.0618,160100000.0
2009-12-15 12:19:00,1.0618,1.0618,1.0615,1.0616,281300002.0
2009-12-15 12:20:00,1.0616,1.0616,1.06155,1.06155,102000000.0
2009-12-15 12:21:00,1.06155,1.0616,1.06135,1.0614,159300000.0
2009-12-15 12:22:00,1.0614,1.0615,1.0614,1.06145,120800000.0
2009-12-15 12:23:00,1.06145,1.0616,1.0614,1.06155,68400000.0
2009-12-15 12:24:00,1.06155,1.0618,1.06155,1.0617,231400000.0
2009-12-15 12:25:00,1.0617,1.06175,1.0616,1.0617,148800000.0
2009-12-15 12:26:00,1.06165,1.0617,1.06135,1.06135,130000000.0
2009-12-15 12:27:00,1.06135,1.06145,1.06105,1.06105,173600000.0
2009-12-15 12:28:00,1.061,1.061,1.06075,1.0609,201000000.0
2009-12-15 12:29:00,1.0609,1.0611,1.06085,1.061,120700000.0
2009-12-15 12:30:00,1.061,1.0611,1.061,1.061,115700000.0
2009-12-15 12:31:00,1.06105,1.06105,1.061,1.06105,56800000.0
2009-12-15 12:32:00,1.0611,1.06115,1.0611,1.06115,29600000.0
2009-12-15 12:33:00,1.06115,1.0612,1.06105,1.0612,38400000.0
2009-12-15 12:34:00,1.06125,1.0613,1.06105,1.06115,26600000.0
2009-12-15 12:35:00,1.06115,1.0613,1.06115,1.0613,61500000.0
2009-12-15 12:36:00,1.06135,1.06135,1.0613,1.06135,13200000.0
2009-12-15 12:37:00,1.06135,1.0618,1.06135,1.0618,73500000.0
2009-12-15 12:38:00,1.0618,1.06215,1.0618,1.06215,333600001.0
2009-12-15 12:39:00,1.06215,1.0623,1.0621,1.0623,206200000.0
2009-12-15 12:40:00,1.0623,1.0623,1.0617,1.06195,137300000.0
2009-12-15 12:41:00,1.062,1.062,1.06175,1.0618,148800000.0
2009-12-15 12:42:00,1.0618,1.06205,1.0618,1.0619,101100000.0
2009-12-15 12:43:00,1.06195,1.06205,1.0619,1.06195,139100000.0
2009-12-15 12:44:00,1.0619,1.0619,1.06175,1.06185,207400000.0
2009-12-15 12:45:00,1.06185,1.06185,1.06175,1.06175,102000000.0
2009-12-15 12:46:00,1.0617,1.06175,1.0614,1.06155,230199999.0
2009-12-15 12:47:00,1.06155,1.06155,1.0614,1.06155,66600000.0
2009-12-15 12:48:00,1.06155,1.0617,1.0614,1.0615,101900000.0
2009-12-15 12:49:00,1.0615,1.0615,1.0614,1.06145,142600000.0
2009-12-15 12:50:00,1.06145,1.06155,1.06135,1.06135,77100000.0
2009-12-15 12:51:00,1.06135,1.0616,1.06135,1.0616,153500000.0
2009-12-15 12:52:00,1.06145,1.0618,1.06145,1.06175,213900000.0
2009-12-15 12:53:00,1.0618,1.0619,1.0618,1.06185,54200000.0
2009-12-15 12:54:00,1.06185,1.062,1.0618,1.0619,86300000.0
2009-12-15 12:55:00,1.06195,1.0625,1.0619,1.06245,267700000.0
2009-12-15 12:56:00,1.0624,1.0625,1.06235,1.06245,179600000.0
2009-12-15 12:57:00,1.06245,1.06245,1.06235,1.0624,173300000.0
2009-12-15 12:58:00,1.0624,1.0625,1.0624,1.0625,80200000.0
2009-12-15 12:59:00,1.0625,1.0628,1.0623,1.0628,168500000.0
2009-12-15 13:00:00,1.0627,1.063,1.06255,1.063,299600000.0
2009-12-15 13:01:00,1.063,1.06315,1.06295,1.06295,90900000.0
2009-12-15 13:02:00,1.063,1.06305,1.06275,1.06275,93400000.0
2009-12-15 13:03:00,1.06275,1.06275,1.0627,1.0627,102700000.0
2009-12-15 13:04:00,1.0627,1.0627,1.06265,1.0627,31100000.0
2009-12-15 13:05:00,1.0627,1.0627,1.0627,1.0627,27600000.0
2009-12-15 13:06:00,1.0627,1.06275,1.0627,1.0627,50100000.0
2009-12-15 13:07:00,1.06275,1.06275,1.0626,1.0626,90300000.0
2009-12-15 13:08:00,1.0626,1.0627,1.06255,1.06265,30100000.0
2009-12-15 13:09:00,1.06265,1.0628,1.06265,1.06275,86700000.0
2009-12-15 13:10:00,1.06275,1.06275,1.06265,1.06265,61700000.0
2009-12-15 13:11:00,1.0627,1.0627,1.0627,1.0627,18700000.0
2009-12-15 13:12:00,1.0627,1.06275,1.06265,1.06265,42200000.0
2009-12-15 13:13:00,1.06265,1.0627,1.0626,1.0627,62200000.0
2009-12-15 13:14:00,1.0627,1.0627,1.06265,1.06265,31800000.0
2009-12-15 13:15:00,1.06265,1.0627,1.0626,1.06265,79300000.0
2009-12-15 13:16:00,1.06265,1.0628,1.06265,1.0628,55800000.0
2009-12-15 13:17:00,1.0628,1.0628,1.0627,1.0628,46600000.0
2009-12-15 13:18:00,1.0628,1.06295,1.0628,1.06295,104200000.0
2009-12-15 13:19:00,1.06295,1.06295,1.0627,1.06295,85600000.0
2009-12-15 13:20:00,1.06295,1.06335,1.0629,1.06335,63300000.0
2009-12-15 13:21:00,1.0633,1.06355,1.0632,1.0635,89700000.0
2009-12-15 13:22:00,1.0635,1.06355,1.06345,1.06355,31500000.0
2009-12-15 13:23:00,1.06355,1.06355,1.0634,1.06345,96500000.0
2009-12-15 13:24:00,1.06345,1.06395,1.06345,1.0638,143900001.0
2009-12-15 13:25:00,1.0639,1.06395,1.0638,1.06395,119400000.0
2009-12-15 13:26:00,1.0639,1.0641,1.06355,1.0641,191900000.0
2009-12-15 13:27:00,1.0642,1.06495,1.0642,1.06475,247400000.0
2009-12-15 13:28:00,1.0647,1.0647,1.0643,1.06435,245000000.0
2009-12-15 13:29:00,1.06435,1.0646,1.06435,1.06445,130400000.0
2009-12-15 13:30:00,1.06445,1.06445,1.0643,1.06445,138600000.0
2009-12-15 13:31:00,1.06445,1.06465,1.06445,1.06465,76800000.0
2009-12-15 13:32:00,1.06465,1.06465,1.0645,1.06455,135200000.0
2009-12-15 13:33:00,1.06455,1.06465,1.06425,1.0643,141300000.0
2009-12-15 13:34:00,1.06425,1.06435,1.0642,1.0643,66600000.0
2009-12-15 13:35:00,1.06425,1.06425,1.06415,1.06415,38600000.0
2009-12-15 13:36:00,1.0642,1.0642,1.06365,1.06365,335900000.0
2009-12-15 13:37:00,1.06365,1.06395,1.0636,1.06395,239000000.0
2009-12-15 13:38:00,1.06395,1.06395,1.06355,1.06365,176600000.0
2009-12-15 13:39:00,1.0637,1.06375,1.06355,1.06355,109700000.0
2009-12-15 13:40:00,1.06355,1.06355,1.0633,1.0633,326500000.0
2009-12-15 13:41:00,1.06325,1.06325,1.06285,1.0629,290899999.0
2009-12-15 13:42:00,1.06295,1.06335,1.06275,1.0632,234000000.0
2009-12-15 13:43:00,1.0632,1.06335,1.06305,1.0633,417300000.0
2009-12-15 13:44:00,1.0633,1.06335,1.0632,1.06335,259000000.0
2009-12-15 13:45:00,1.06345,1.06345,1.0633,1.0634,137100000.0
2009-12-15 13:46:00,1.06345,1.0637,1.0633,1.0633,167800000.0
2009-12-15 13:47:00,1.0634,1.0635,1.0633,1.0633,153000000.0
2009-12-15 13:48:00,1.0633,1.06335,1.0632,1.0633,242100001.0
2009-12-15 13:49:00,1.0633,1.0633,1.0632,1.0632,199900000.0
2009-12-15 13:50:00,1.0632,1.0632,1.06315,1.06315,123900000.0
2009-12-15 13:51:00,1.0632,1.0634,1.0632,1.06335,91400000.0
2009-12-15 13:52:00,1.06335,1.06335,1.06325,1.06325,61300000.0
2009-12-15 13:53:00,1.06325,1.06375,1.06325,1.06375,61700000.0
2009-12-15 13:54:00,1.0637,1.0637,1.06365,1.06365,50100000.0
2009-12-15 13:55:00,1.06365,1.06365,1.0635,1.06365,15000000.0
2009-12-15 13:56:00,1.06345,1.06345,1.0629,1.063,338900000.0
2009-12-15 13:57:00,1.06295,1.063,1.06285,1.063,69200000.0
2009-12-15 13:58:00,1.063,1.0632,1.06295,1.06315,194400000.0
2009-12-15 13:59:00,1.06315,1.06335,1.06315,1.06325,118300000.0
2009-12-15 14:00:00,1.06325,1.06325,1.0632,1.06325,162900000.0
2009-12-15 14:01:00,1.06325,1.06325,1.0632,1.06325,32000000.0
2009-12-15 14:02:00,1.06325,1.0633,1.0632,1.06325,64900000.0
2009-12-15 14:03:00,1.0632,1.0632,1.06275,1.06275,110900000.0
2009-12-15 14:04:00,1.06275,1.06325,1.06275,1.0632,94000000.0
2009-12-15 14:05:00,1.0632,1.0632,1.0629,1.06295,85100000.0
2009-12-15 14:06:00,1.06295,1.06325,1.06295,1.06325,63700000.0
2009-12-15 14:07:00,1.06325,1.0636,1.06325,1.06355,84900000.0
2009-12-15 14:08:00,1.06355,1.06355,1.06325,1.0635,121900000.0
2009-12-15 14:09:00,1.06345,1.06355,1.06345,1.06355,35200000.0
2009-12-15 14:10:00,1.06355,1.0636,1.06345,1.06345,27600000.0
2009-12-15 14:11:00,1.06345,1.0635,1.0634,1.0635,41400000.0
2009-12-15 14:12:00,1.0635,1.06355,1.06345,1.06345,38400000.0
2009-12-15 14:13:00,1.06345,1.06345,1.0633,1.0633,30400000.0
2009-12-15 14:14:00,1.0633,1.0634,1.06325,1.06335,153100000.0
2009-12-15 14:15:00,1.06335,1.0634,1.0633,1.0634,130200000.0
2009-12-15 14:16:00,1.0634,1.06345,1.0633,1.06335,111700000.0
2009-12-15 14:17:00,1.0634,1.0635,1.0634,1.0635,33000000.0
2009-12-15 14:18:00,1.0635,1.0635,1.0635,1.0635,31300000.0
2009-12-15 14:19:00,1.0635,1.06375,1.0635,1.0636,234900000.0
2009-12-15 14:20:00,1.0636,1.06385,1.0636,1.06365,207600000.0
2009-12-15 14:21:00,1.06365,1.0637,1.06365,1.0637,153500000.0
2009-12-15 14:22:00,1.0637,1.06425,1.0637,1.0641,187200000.0
2009-12-15 14:23:00,1.06405,1.06435,1.064,1.06425,347000000.0
2009-12-15 14:24:00,1.06425,1.06465,1.06425,1.0645,238900000.0
2009-12-15 14:25:00,1.0645,1.06505,1.0645,1.065,199000000.0
2009-12-15 14:26:00,1.065,1.06505,1.06485,1.06495,87800000.0
2009-12-15 14:27:00,1.06495,1.06495,1.06485,1.0649,55300000.0
2009-12-15 14:28:00,1.0649,1.06505,1.06485,1.065,94000000.0
2009-12-15 14:29:00,1.065,1.06505,1.06465,1.06485,114500000.0
2009-12-15 14:30:00,1.06485,1.06505,1.06485,1.06505,119300000.0
2009-12-15 14:31:00,1.06505,1.06515,1.06485,1.0649,118100000.0
2009-12-15 14:32:00,1.06495,1.06505,1.0648,1.06505,166300000.0
2009-12-15 14:33:00,1.06505,1.06505,1.06475,1.06475,193400000.0
2009-12-15 14:34:00,1.06475,1.06475,1.06465,1.0647,207300000.0
2009-12-15 14:35:00,1.0647,1.06475,1.06455,1.06465,168000000.0
2009-12-15 14:36:00,1.06465,1.0647,1.06445,1.0646,412500001.0
2009-12-15 14:37:00,1.06465,1.0648,1.0643,1.06435,280500000.0
2009-12-15 14:38:00,1.0644,1.06465,1.0644,1.0645,246700000.0
2009-12-15 14:39:00,1.0645,1.0645,1.06435,1.06435,21300000.0
2009-12-15 14:40:00,1.0644,1.06465,1.0644,1.06465,163900000.0
2009-12-15 14:41:00,1.06465,1.06475,1.0645,1.0645,174100000.0
2009-12-15 14:42:00,1.06455,1.06475,1.06455,1.06475,129200000.0
2009-12-15 14:43:00,1.06475,1.06505,1.0647,1.0649,341600002.0
2009-12-15 14:44:00,1.0649,1.06495,1.0645,1.0645,281900001.0
2009-12-15 14:45:00,1.0645,1.06505,1.0645,1.06505,224000000.0
2009-12-15 14:46:00,1.06505,1.0651,1.0649,1.0649,318800000.0
2009-12-15 14:47:00,1.0649,1.0649,1.0644,1.0645,175900000.0
2009-12-15 14:48:00,1.0645,1.06465,1.0645,1.06465,128800000.0
2009-12-15 14:49:00,1.06465,1.0647,1.0646,1.06465,58600000.0
2009-12-15 14:50:00,1.06465,1.06465,1.0646,1.0646,15800000.0
2009-12-15 14:51:00,1.0646,1.0646,1.06435,1.06435,77200000.0
2009-12-15 14:52:00,1.06435,1.0644,1.06425,1.06425,248199999.0
2009-12-15 14:53:00,1.06425,1.06435,1.06385,1.06415,320700000.0
2009-12-15 14:54:00,1.06415,1.06425,1.06395,1.0642,570100002.0
2009-12-15 14:55:00,1.06425,1.0643,1.06415,1.0643,259000000.0
2009-12-15 14:56:00,1.06425,1.06425,1.06405,1.06405,220500000.0
2009-12-15 14:57:00,1.06405,1.06405,1.0637,1.0638,416200000.0
2009-12-15 14:58:00,1.0638,1.0638,1.06325,1.06335,304300000.0
2009-12-15 14:59:00,1.0634,1.0636,1.06315,1.06355,205000000.0
2009-12-15 15:00:00,1.06355,1.06365,1.06335,1.06345,238900000.0
2009-12-15 15:01:00,1.06345,1.06355,1.0629,1.0629,175000000.0
2009-12-15 15:02:00,1.0629,1.063,1.0625,1.06255,254500000.0
2009-12-15 15:03:00,1.06255,1.06265,1.0625,1.06255,193900000.0
2009-12-15 15:04:00,1.0625,1.0625,1.0624,1.06245,81400000.0
2009-12-15 15:05:00,1.06245,1.0627,1.06245,1.0626,140700000.0
2009-12-15 15:06:00,1.06265,1.0627,1.06265,1.06265,51200000.0
2009-12-15 15:07:00,1.0627,1.06295,1.06265,1.06285,124000000.0
2009-12-15 15:08:00,1.06285,1.06285,1.06275,1.0628,44800000.0
2009-12-15 15:09:00,1.0628,1.06295,1.06275,1.0628,147600000.0
2009-12-15 15:10:00,1.0628,1.06295,1.06275,1.0629,213100000.0
2009-12-15 15:11:00,1.06295,1.06335,1.06295,1.06305,357500000.0
2009-12-15 15:12:00,1.06305,1.06305,1.06275,1.06285,170400000.0
2009-12-15 15:13:00,1.06285,1.0629,1.0628,1.0629,207100000.0
2009-12-15 15:14:00,1.0629,1.06315,1.0629,1.06295,157800000.0
2009-12-15 15:15:00,1.06305,1.06315,1.063,1.06315,166900000.0
2009-12-15 15:16:00,1.06315,1.0632,1.0631,1.06315,93900000.0
2009-12-15 15:17:00,1.06315,1.0632,1.0631,1.0632,59200000.0
2009-12-15 15:18:00,1.0632,1.0632,1.0631,1.06315,59000000.0
2009-12-15 15:19:00,1.06315,1.0632,1.0631,1.0631,96800000.0
2009-12-15 15:20:00,1.0631,1.0632,1.0628,1.063,143100000.0
2009-12-15 15:21:00,1.063,1.0632,1.063,1.063,213000000.0
2009-12-15 15:22:00,1.06305,1.06325,1.063,1.0631,221300000.0
2009-12-15 15:23:00,1.06305,1.06305,1.0628,1.0629,183100000.0
2009-12-15 15:24:00,1.06295,1.06295,1.06255,1.0627,55600000.0
2009-12-15 15:25:00,1.0627,1.06285,1.0627,1.06285,57000000.0
2009-12-15 15:26:00,1.0627,1.0627,1.0626,1.0626,151800000.0
2009-12-15 15:27:00,1.06265,1.0627,1.06245,1.0625,219299998.0
2009-12-15 15:28:00,1.0625,1.06265,1.0625,1.06255,73200000.0
2009-12-15 15:29:00,1.06255,1.0626,1.0623,1.0623,253200000.0
2009-12-15 15:30:00,1.06235,1.0629,1.062,1.0628,349200000.0
2009-12-15 15:31:00,1.0628,1.0636,1.0627,1.0628,321600000.0
2009-12-15 15:32:00,1.0628,1.06285,1.06245,1.0627,366900000.0
2009-12-15 15:33:00,1.0627,1.06305,1.0623,1.06295,379000000.0
2009-12-15 15:34:00,1.06295,1.06305,1.0628,1.063,239500000.0
2009-12-15 15:35:00,1.063,1.06345,1.0629,1.063,372500000.0
2009-12-15 15:36:00,1.0629,1.06375,1.06285,1.06345,536500000.0
2009-12-15 15:37:00,1.06345,1.06345,1.0622,1.06225,426000000.0
2009-12-15 15:38:00,1.06225,1.06255,1.0619,1.06205,456300001.0
2009-12-15 15:39:00,1.06205,1.06225,1.062,1.06205,565499999.0
2009-12-15 15:40:00,1.06205,1.06215,1.06165,1.0618,400100000.0
2009-12-15 15:41:00,1.06175,1.06215,1.06165,1.0618,264400000.0
2009-12-15 15:42:00,1.06185,1.0621,1.06155,1.0616,220800000.0
2009-12-15 15:43:00,1.06155,1.06155,1.06095,1.06115,450400000.0
2009-12-15 15:44:00,1.06115,1.0613,1.06085,1.06085,435100000.0
2009-12-15 15:45:00,1.06085,1.0609,1.06065,1.06065,458900000.0
2009-12-15 15:46:00,1.06065,1.0609,1.06065,1.06065,273200000.0
2009-12-15 15:47:00,1.06065,1.0608,1.0606,1.0608,281900002.0
2009-12-15 15:48:00,1.0608,1.06105,1.0606,1.0609,154700000.0
2009-12-15 15:49:00,1.06085,1.06115,1.0606,1.06105,211100000.0
2009-12-15 15:50:00,1.06105,1.06115,1.0608,1.0608,332600000.0
2009-12-15 15:51:00,1.0608,1.06105,1.06055,1.0606,459900000.0
2009-12-15 15:52:00,1.0606,1.0606,1.05975,1.05975,365900000.0
2009-12-15 15:53:00,1.0598,1.0603,1.05965,1.06025,242000000.0
2009-12-15 15:54:00,1.06025,1.06035,1.06005,1.0602,183500000.0
2009-12-15 15:55:00,1.0602,1.0602,1.05995,1.0601,180700000.0
2009-12-15 15:56:00,1.06005,1.06035,1.06005,1.06025,252300000.0
2009-12-15 15:57:00,1.06025,1.06065,1.06025,1.0606,509399997.0
2009-12-15 15:58:00,1.0606,1.0608,1.0605,1.0608,128500000.0
2009-12-15 15:59:00,1.0609,1.0611,1.06085,1.0609,310500000.0
2009-12-15 16:00:00,1.06095,1.06105,1.0609,1.06095,104700000.0
2009-12-15 16:01:00,1.0609,1.0609,1.0607,1.0607,115500000.0
2009-12-15 16:02:00,1.0607,1.0607,1.06025,1.0603,598800000.0
2009-12-15 16:03:00,1.0603,1.06035,1.06015,1.06025,397800000.0
2009-12-15 16:04:00,1.0602,1.0603,1.06,1.06025,429600000.0
2009-12-15 16:05:00,1.06025,1.0603,1.05995,1.06,359700000.0
2009-12-15 16:06:00,1.06,1.0601,1.05985,1.0599,545200000.0
2009-12-15 16:07:00,1.05985,1.06,1.05985,1.06,661000000.0
2009-12-15 16:08:00,1.06,1.06,1.05975,1.0599,771499998.0
2009-12-15 16:09:00,1.0599,1.0602,1.05985,1.0599,340000000.0
2009-12-15 16:10:00,1.05995,1.06,1.05915,1.05925,579100000.0
2009-12-15 16:11:00,1.05925,1.05945,1.05915,1.05945,228200000.0
2009-12-15 16:12:00,1.0594,1.0599,1.0594,1.0599,278000000.0
2009-12-15 16:13:00,1.0599,1.06,1.05965,1.0598,129600000.0
2009-12-15 16:14:00,1.0598,1.05995,1.05975,1.0598,169900001.0
2009-12-15 16:15:00,1.05985,1.0601,1.0598,1.06005,63700000.0
2009-12-15 16:16:00,1.06005,1.06005,1.0598,1.05985,157600000.0
2009-12-15 16:17:00,1.05985,1.05995,1.0593,1.0593,284100000.0
2009-12-15 16:18:00,1.05925,1.05965,1.05925,1.05955,305400000.0
2009-12-15 16:19:00,1.05955,1.0596,1.0582,1.0586,277699999.0
2009-12-15 16:20:00,1.0585,1.05895,1.05845,1.05865,465300000.0
2009-12-15 16:21:00,1.05865,1.05865,1.0583,1.0583,316400000.0
2009-12-15 16:22:00,1.05835,1.05885,1.05835,1.0588,359600000.0
2009-12-15 16:23:00,1.0588,1.05885,1.05855,1.05855,109200000.0
2009-12-15 16:24:00,1.05855,1.05885,1.05835,1.0588,348500000.0
2009-12-15 16:25:00,1.0588,1.0592,1.0587,1.0592,324900000.0
2009-12-15 16:26:00,1.05925,1.0595,1.0591,1.05945,206300000.0
2009-12-15 16:27:00,1.0595,1.0597,1.0594,1.0596,313300000.0
2009-12-15 16:28:00,1.05955,1.05985,1.0594,1.0597,230100000.0
2009-12-15 16:29:00,1.0597,1.05995,1.0596,1.0599,131400000.0
2009-12-15 16:30:00,1.0599,1.05995,1.0597,1.0598,168700000.0
2009-12-15 16:31:00,1.0597,1.06005,1.0596,1.0597,385800000.0
2009-12-15 16:32:00,1.0597,1.05975,1.05925,1.05935,248400000.0
2009-12-15 16:33:00,1.05935,1.0596,1.0592,1.05955,243800000.0
2009-12-15 16:34:00,1.05955,1.05975,1.0594,1.05965,242500000.0
2009-12-15 16:35:00,1.05965,1.05965,1.0591,1.0591,340000000.0
2009-12-15 16:36:00,1.0591,1.05945,1.0591,1.0593,332800000.0
2009-12-15 16:37:00,1.05925,1.05945,1.05915,1.0593,187100000.0
2009-12-15 16:38:00,1.0593,1.0593,1.0589,1.0589,120400000.0
2009-12-15 16:39:00,1.0589,1.05925,1.0589,1.0591,324300000.0
2009-12-15 16:40:00,1.0591,1.05925,1.05895,1.059,350700000.0
2009-12-15 16:41:00,1.05905,1.05915,1.05895,1.059,306900000.0
2009-12-15 16:42:00,1.05905,1.0591,1.0588,1.05905,381400000.0
2009-12-15 16:43:00,1.0591,1.05955,1.05895,1.05955,332900000.0
2009-12-15 16:44:00,1.05955,1.05955,1.0589,1.05895,572800000.0
2009-12-15 16:45:00,1.059,1.05935,1.0588,1.05925,167900000.0
2009-12-15 16:46:00,1.05925,1.0595,1.05925,1.0594,102300000.0
2009-12-15 16:47:00,1.0593,1.05945,1.0592,1.05935,123000000.0
2009-12-15 16:48:00,1.05935,1.05945,1.0592,1.05935,188000000.0
2009-12-15 16:49:00,1.0593,1.05965,1.0593,1.0596,155200000.0
2009-12-15 16:50:00,1.05955,1.0603,1.05945,1.06025,296900000.0
2009-12-15 16:51:00,1.06025,1.06035,1.0601,1.0603,357700000.0
2009-12-15 16:52:00,1.0603,1.0603,1.05965,1.0598,311600000.0
2009-12-15 16:53:00,1.0598,1.05995,1.05965,1.0597,329800000.0
2009-12-15 16:54:00,1.05975,1.05995,1.0596,1.0597,388900000.0
2009-12-15 16:55:00,1.05975,1.06025,1.0597,1.06015,227200000.0
2009-12-15 16:56:00,1.0601,1.06035,1.06005,1.06025,232600000.0
2009-12-15 16:57:00,1.0602,1.0607,1.06015,1.06045,558799998.0
2009-12-15 16:58:00,1.06045,1.0608,1.06045,1.0607,501300001.0
2009-12-15 16:59:00,1.0607,1.06165,1.06065,1.0615,766599998.0
2009-12-15 17:00:00,1.0615,1.06165,1.0613,1.06145,497600000.0
2009-12-15 17:01:00,1.06145,1.06145,1.0608,1.0612,875200000.0
2009-12-15 17:02:00,1.06125,1.06175,1.06115,1.06175,801300001.0
2009-12-15 17:03:00,1.06175,1.06175,1.06105,1.0612,444700000.0
2009-12-15 17:04:00,1.06125,1.06135,1.061,1.0612,313500000.0
2009-12-15 17:05:00,1.0612,1.0614,1.06105,1.0614,543200001.0
2009-12-15 17:06:00,1.0614,1.06165,1.0613,1.0614,245600000.0
2009-12-15 17:07:00,1.06135,1.0617,1.0613,1.06165,249600000.0
2009-12-15 17:08:00,1.06165,1.06195,1.06165,1.06175,268800000.0
2009-12-15 17:09:00,1.0617,1.06185,1.0617,1.0618,91100000.0
2009-12-15 17:10:00,1.0618,1.06195,1.0616,1.06175,293800000.0
2009-12-15 17:11:00,1.06175,1.06195,1.06165,1.0619,178700000.0
2009-12-15 17:12:00,1.0618,1.0618,1.0614,1.06155,180300000.0
2009-12-15 17:13:00,1.06155,1.06165,1.06115,1.06115,243800000.0
2009-12-15 17:14:00,1.06095,1.0613,1.0609,1.0611,317000000.0
2009-12-15 17:15:00,1.0611,1.06115,1.0607,1.0607,326500000.0
2009-12-15 17:16:00,1.0607,1.0607,1.06005,1.06005,367200000.0
2009-12-15 17:17:00,1.06,1.06035,1.05995,1.06025,476500000.0
2009-12-15 17:18:00,1.06025,1.06045,1.06025,1.06025,193699999.0
2009-12-15 17:19:00,1.06025,1.06035,1.06025,1.06025,75900000.0
2009-12-15 17:20:00,1.06025,1.06025,1.05995,1.0601,507900000.0
2009-12-15 17:21:00,1.06005,1.06025,1.05975,1.0601,535800001.0
2009-12-15 17:22:00,1.0601,1.0602,1.0598,1.0598,461500000.0
2009-12-15 17:23:00,1.05975,1.05985,1.05965,1.05965,630000002.0
2009-12-15 17:24:00,1.05965,1.05965,1.05905,1.0594,540300000.0
2009-12-15 17:25:00,1.05935,1.05955,1.0591,1.05915,409000000.0
2009-12-15 17:26:00,1.05915,1.05935,1.0591,1.0591,566600000.0
2009-12-15 17:27:00,1.0591,1.0594,1.05905,1.05925,413400000.0
2009-12-15 17:28:00,1.05925,1.05925,1.0589,1.0591,361800000.0
2009-12-15 17:29:00,1.0591,1.05925,1.0588,1.0589,733700001.0
2009-12-15 17:30:00,1.0589,1.059,1.05845,1.05845,730500000.0
2009-12-15 17:31:00,1.05845,1.05855,1.0582,1.05845,539400001.0
2009-12-15 17:32:00,1.05845,1.0587,1.0584,1.0587,383500000.0
2009-12-15 17:33:00,1.05865,1.05925,1.05865,1.0592,499400001.0
2009-12-15 17:34:00,1.05925,1.05925,1.0591,1.0592,301200000.0
2009-12-15 17:35:00,1.05925,1.05925,1.0589,1.05895,374400000.0
2009-12-15 17:36:00,1.0589,1.05965,1.05875,1.05955,584000002.0
2009-12-15 17:37:00,1.05955,1.0597,1.0593,1.05935,502199999.0
2009-12-15 17:38:00,1.05935,1.05935,1.059,1.0592,398299999.0
2009-12-15 17:39:00,1.0592,1.05945,1.05915,1.05935,447400002.0
2009-12-15 17:40:00,1.05935,1.05935,1.0592,1.05925,273400001.0
2009-12-15 17:41:00,1.0592,1.05945,1.059,1.05935,594699996.0
2009-12-15 17:42:00,1.05935,1.05935,1.0591,1.0592,242400000.0
2009-12-15 17:43:00,1.05925,1.0593,1.05915,1.05925,271800001.0
2009-12-15 17:44:00,1.05925,1.0594,1.05925,1.05935,93100000.0
2009-12-15 17:45:00,1.05935,1.0597,1.05935,1.05965,291700000.0
2009-12-15 17:46:00,1.05965,1.0599,1.05955,1.05985,492900001.0
2009-12-15 17:47:00,1.05985,1.0599,1.0596,1.05975,334200000.0
2009-12-15 17:48:00,1.05975,1.06,1.05945,1.0599,548900001.0
2009-12-15 17:49:00,1.05995,1.06,1.0595,1.0595,723300002.0
2009-12-15 17:50:00,1.0595,1.0598,1.05945,1.0598,1089000002.0
2009-12-15 17:51:00,1.0598,1.0598,1.0595,1.05965,726200000.0
2009-12-15 17:52:00,1.05965,1.05975,1.05955,1.05975,386200001.0
2009-12-15 17:53:00,1.05975,1.06,1.05975,1.05995,220000000.0
2009-12-15 17:54:00,1.0599,1.06,1.0598,1.06,238600000.0
2009-12-15 17:55:00,1.05995,1.06035,1.05995,1.0602,211800000.0
2009-12-15 17:56:00,1.06015,1.06025,1.06005,1.0601,219000000.0
2009-12-15 17:57:00,1.0601,1.06015,1.06,1.06005,150600000.0
2009-12-15 17:58:00,1.0601,1.0601,1.0597,1.0598,243300000.0
2009-12-15 17:59:00,1.0598,1.05985,1.05945,1.05985,444699998.0
2009-12-15 18:00:00,1.05985,1.06015,1.0598,1.06005,1143499994.0
2009-12-15 18:01:00,1.06005,1.06045,1.06,1.06045,497600003.0
2009-12-15 18:02:00,1.06045,1.061,1.0604,1.06085,520500001.0
2009-12-15 18:03:00,1.06085,1.06105,1.06085,1.06105,323600001.0
2009-12-15 18:04:00,1.06105,1.0618,1.06095,1.0615,672000009.0
2009-12-15 18:05:00,1.06145,1.06145,1.06115,1.06115,617199997.0
2009-12-15 18:06:00,1.06115,1.06115,1.06095,1.06105,332900000.0
2009-12-15 18:07:00,1.06105,1.06125,1.0609,1.06115,405100000.0
2009-12-15 18:08:00,1.06125,1.06125,1.0611,1.0612,182100000.0
2009-12-15 18:09:00,1.0612,1.0612,1.0608,1.0609,288500000.0
2009-12-15 18:10:00,1.0609,1.06115,1.0609,1.061,304500000.0
2009-12-15 18:11:00,1.061,1.06105,1.06085,1.06095,369600000.0
2009-12-15 18:12:00,1.06095,1.06125,1.0609,1.06115,460600000.0
2009-12-15 18:13:00,1.0612,1.06125,1.06105,1.06105,614400001.0
2009-12-15 18:14:00,1.06115,1.06115,1.06105,1.06105,373000000.0
2009-12-15 18:15:00,1.06105,1.06105,1.0605,1.06055,606500002.0
2009-12-15 18:16:00,1.06055,1.06055,1.0603,1.06055,396300000.0
2009-12-15 18:17:00,1.06055,1.06055,1.06025,1.06035,343100000.0
2009-12-15 18:18:00,1.06035,1.06045,1.0602,1.06025,538000000.0
2009-12-15 18:19:00,1.06025,1.06045,1.06025,1.0604,311400000.0
2009-12-15 18:20:00,1.0604,1.06055,1.06035,1.0605,413500000.0
2009-12-15 18:21:00,1.0605,1.06055,1.0604,1.06045,480599998.0
2009-12-15 18:22:00,1.06045,1.06055,1.0603,1.06055,112500000.0
2009-12-15 18:23:00,1.06055,1.0606,1.0603,1.06045,404700000.0
2009-12-15 18:24:00,1.06045,1.06045,1.06035,1.0604,195400000.0
2009-12-15 18:25:00,1.06045,1.0607,1.06035,1.06065,217400000.0
2009-12-15 18:26:00,1.06065,1.0607,1.06045,1.0607,207400000.0
2009-12-15 18:27:00,1.0608,1.0612,1.0607,1.0612,188500000.0
2009-12-15 18:28:00,1.0611,1.0615,1.06085,1.0615,250900000.0
2009-12-15 18:29:00,1.06145,1.0616,1.06125,1.0615,304700000.0
2009-12-15 18:30:00,1.06155,1.0619,1.0615,1.06155,199700000.0
2009-12-15 18:31:00,1.06155,1.0616,1.06135,1.06135,522100000.0
2009-12-15 18:32:00,1.06135,1.0616,1.06115,1.06125,259600000.0
2009-12-15 18:33:00,1.0612,1.0614,1.0612,1.0613,270000000.0
2009-12-15 18:34:00,1.0613,1.0613,1.06115,1.0612,94900000.0
2009-12-15 18:35:00,1.06115,1.06115,1.0607,1.06075,135200000.0
2009-12-15 18:36:00,1.0608,1.06085,1.06055,1.0607,244600000.0
2009-12-15 18:37:00,1.0607,1.0608,1.0607,1.0608,64000000.0
2009-12-15 18:38:00,1.06075,1.06095,1.0605,1.06055,159500000.0
2009-12-15 18:39:00,1.06055,1.0608,1.0604,1.0608,423800000.0
2009-12-15 18:40:00,1.06085,1.061,1.0608,1.06095,256300000.0
2009-12-15 18:41:00,1.06095,1.0611,1.06085,1.06105,299500000.0
2009-12-15 18:42:00,1.0611,1.06135,1.06095,1.06095,367100000.0
2009-12-15 18:43:00,1.0609,1.06095,1.06085,1.06085,149000000.0
2009-12-15 18:44:00,1.06085,1.0612,1.06085,1.0612,227000000.0
2009-12-15 18:45:00,1.0612,1.06165,1.0612,1.06165,194000000.0
2009-12-15 18:46:00,1.06165,1.06185,1.06165,1.0618,259400000.0
2009-12-15 18:47:00,1.0618,1.0619,1.0616,1.06175,273400000.0
2009-12-15 18:48:00,1.06175,1.0621,1.06175,1.0618,369300000.0
2009-12-15 18:49:00,1.0617,1.0618,1.0616,1.06165,300400000.0
2009-12-15 18:50:00,1.06165,1.0619,1.06165,1.0619,586699999.0
2009-12-15 18:51:00,1.0619,1.0619,1.06185,1.06185,174000000.0
2009-12-15 18:52:00,1.0619,1.0619,1.06135,1.06135,653300003.0
2009-12-15 18:53:00,1.06135,1.0617,1.06135,1.0617,340900000.0
2009-12-15 18:54:00,1.0617,1.0617,1.0614,1.0616,351900000.0
2009-12-15 18:55:00,1.06155,1.0619,1.0615,1.0618,410999999.0
2009-12-15 18:56:00,1.0618,1.0619,1.0616,1.06165,310500000.0
2009-12-15 18:57:00,1.0616,1.062,1.0614,1.0619,524600000.0
2009-12-15 18:58:00,1.0619,1.0625,1.06165,1.0625,446900000.0
2009-12-15 18:59:00,1.06255,1.06255,1.0617,1.0622,190300000.0
2009-12-15 19:00:00,1.0622,1.0622,1.06155,1.06165,100300000.0
2009-12-15 19:01:00,1.0617,1.0618,1.0616,1.06175,46500000.0
2009-12-15 19:02:00,1.06175,1.06175,1.0615,1.06155,100000000.0
2009-12-15 19:03:00,1.06155,1.06155,1.06135,1.06145,26800000.0
2009-12-15 19:04:00,1.0614,1.06145,1.0612,1.0613,85800000.0
2009-12-15 19:05:00,1.0613,1.0614,1.06115,1.0613,102700000.0
2009-12-15 19:06:00,1.06125,1.0615,1.0612,1.0612,86300000.0
2009-12-15 19:07:00,1.0612,1.06125,1.06115,1.0612,42900000.0
2009-12-15 19:08:00,1.06125,1.06125,1.0611,1.06115,45500000.0
2009-12-15 19:09:00,1.0611,1.0612,1.0611,1.0612,137100000.0
2009-12-15 19:10:00,1.0612,1.06125,1.0611,1.06115,198200000.0
2009-12-15 19:11:00,1.0612,1.06135,1.06115,1.06135,160500000.0
2009-12-15 19:12:00,1.06135,1.06135,1.06115,1.06125,139400000.0
2009-12-15 19:13:00,1.06125,1.0613,1.06115,1.0612,111100000.0
2009-12-15 19:14:00,1.0612,1.0613,1.06115,1.06125,85300000.0
2009-12-15 19:15:00,1.06125,1.06125,1.0611,1.0612,29300000.0
2009-12-15 19:16:00,1.06125,1.06135,1.0612,1.06135,30000000.0
2009-12-15 19:17:00,1.0613,1.0613,1.06125,1.06125,55300000.0
2009-12-15 19:18:00,1.06135,1.0615,1.0613,1.06135,139200000.0
2009-12-15 19:19:00,1.06135,1.06165,1.0613,1.0615,204800001.0
2009-12-15 19:20:00,1.0615,1.06155,1.0615,1.06155,21400000.0
2009-12-15 19:21:00,1.0615,1.0615,1.0612,1.0613,132500000.0
2009-12-15 19:22:00,1.0613,1.06135,1.0613,1.06135,12000000.0
2009-12-15 19:23:00,1.06135,1.06165,1.06135,1.06145,190000000.0
2009-12-15 19:24:00,1.0615,1.06185,1.06145,1.06185,132100000.0
2009-12-15 19:25:00,1.0618,1.0619,1.0614,1.0614,62400000.0
2009-12-15 19:26:00,1.06145,1.06145,1.0613,1.06145,340900002.0
2009-12-15 19:27:00,1.06145,1.06185,1.06145,1.0617,238800000.0
2009-12-15 19:28:00,1.06165,1.06185,1.06165,1.0618,71030000.0
2009-12-15 19:29:00,1.0618,1.0618,1.06135,1.06175,155600000.0
2009-12-15 19:30:00,1.06175,1.06185,1.0617,1.0617,58700000.0
2009-12-15 19:31:00,1.0617,1.0617,1.06135,1.06165,61400000.0
2009-12-15 19:32:00,1.06175,1.06205,1.06175,1.06185,154100000.0
2009-12-15 19:33:00,1.06185,1.0621,1.0618,1.06205,104600000.0
2009-12-15 19:34:00,1.06205,1.06205,1.06185,1.0619,82300000.0
2009-12-15 19:35:00,1.0619,1.0619,1.06175,1.0618,129600000.0
2009-12-15 19:36:00,1.06185,1.0626,1.06185,1.0625,280900000.0
2009-12-15 19:37:00,1.0625,1.0627,1.0623,1.0624,350400000.0
2009-12-15 19:38:00,1.0624,1.06245,1.06205,1.06235,305300000.0
2009-12-15 19:39:00,1.06235,1.06235,1.0621,1.0621,203400000.0
2009-12-15 19:40:00,1.0621,1.06215,1.062,1.06215,117600000.0
2009-12-15 19:41:00,1.0621,1.06215,1.062,1.06215,160900000.0
2009-12-15 19:42:00,1.0621,1.06215,1.06205,1.06205,91200000.0
2009-12-15 19:43:00,1.06205,1.06225,1.06205,1.06225,46800000.0
2009-12-15 19:44:00,1.06225,1.06225,1.062,1.062,116400000.0
2009-12-15 19:45:00,1.062,1.06215,1.062,1.06215,61900000.0
2009-12-15 19:46:00,1.06215,1.06225,1.0621,1.06225,127200000.0
2009-12-15 19:47:00,1.06235,1.0624,1.06235,1.0624,110200000.0
2009-12-15 19:48:00,1.0624,1.06245,1.0621,1.06215,131700000.0
2009-12-15 19:49:00,1.06215,1.06215,1.0617,1.0617,139100000.0
2009-12-15 19:50:00,1.06175,1.06215,1.06175,1.0621,175600000.0
2009-12-15 19:51:00,1.06215,1.06225,1.0621,1.06215,109700000.0
2009-12-15 19:52:00,1.06215,1.0622,1.06215,1.0622,46400000.0
2009-12-15 19:53:00,1.0622,1.06245,1.0622,1.0624,34800000.0
2009-12-15 19:54:00,1.06245,1.06245,1.06235,1.06235,9800000.0
2009-12-15 19:55:00,1.0624,1.06245,1.06235,1.06235,11200000.0
2009-12-15 19:56:00,1.0624,1.06245,1.06235,1.0624,29600000.0
2009-12-15 19:57:00,1.06245,1.06255,1.06245,1.0625,178300000.0
2009-12-15 19:58:00,1.06255,1.06255,1.0624,1.0624,105000000.0
2009-12-15 19:59:00,1.06235,1.06235,1.0621,1.0621,102900000.0
2009-12-15 20:00:00,1.06205,1.0623,1.0618,1.06185,154200000.0
2009-12-15 20:01:00,1.06185,1.06185,1.06165,1.06165,142200000.0
2009-12-15 20:02:00,1.06165,1.0617,1.06155,1.06155,87100000.0
2009-12-15 20:03:00,1.06155,1.06165,1.06155,1.0616,165700000.0
2009-12-15 20:04:00,1.06165,1.06165,1.06155,1.0616,30300000.0
2009-12-15 20:05:00,1.06155,1.0616,1.06155,1.0616,55400000.0
2009-12-15 20:06:00,1.06175,1.0618,1.0617,1.0618,114000000.0
2009-12-15 20:07:00,1.0618,1.0618,1.06165,1.06165,77700000.0
2009-12-15 20:08:00,1.06175,1.06195,1.06175,1.0618,123100000.0
2009-12-15 20:09:00,1.0618,1.0618,1.0616,1.06165,81300000.0
2009-12-15 20:10:00,1.06165,1.06165,1.06145,1.0615,98300000.0
2009-12-15 20:11:00,1.0615,1.0616,1.0615,1.0616,33400000.0
2009-12-15 20:12:00,1.0615,1.06165,1.0615,1.0616,22900000.0
2009-12-15 20:13:00,1.0616,1.0616,1.0615,1.0616,67700000.0
2009-12-15 20:14:00,1.0616,1.0616,1.0615,1.0616,141200000.0
2009-12-15 20:15:00,1.0616,1.06165,1.06155,1.0616,89600000.0
2009-12-15 20:16:00,1.0616,1.0617,1.06155,1.0617,63600000.0
2009-12-15 20:17:00,1.0617,1.0617,1.0616,1.06165,6900000.0
2009-12-15 20:18:00,1.0616,1.06165,1.0616,1.0616,22800000.0
2009-12-15 20:19:00,1.06165,1.0618,1.06165,1.0618,76700000.0
2009-12-15 20:20:00,1.0619,1.0619,1.06165,1.0618,68800000.0
2009-12-15 20:21:00,1.0618,1.0619,1.0618,1.0619,40900000.0
2009-12-15 20:22:00,1.0619,1.062,1.06175,1.0618,208900001.0
2009-12-15 20:23:00,1.06175,1.0618,1.0617,1.0618,114600000.0
2009-12-15 20:24:00,1.0618,1.06185,1.0618,1.0618,89500000.0
2009-12-15 20:25:00,1.0617,1.06185,1.0617,1.06185,124200000.0
2009-12-15 20:26:00,1.0619,1.06205,1.0619,1.06205,148900000.0
2009-12-15 20:27:00,1.06205,1.0621,1.062,1.06205,234700001.0
2009-12-15 20:28:00,1.0621,1.06235,1.0621,1.0623,50500000.0
2009-12-15 20:29:00,1.06235,1.06255,1.0623,1.06245,173399998.0
2009-12-15 20:30:00,1.06245,1.06245,1.0623,1.06235,99400000.0
2009-12-15 20:31:00,1.06235,1.0625,1.06235,1.0624,117300000.0
2009-12-15 20:32:00,1.0624,1.0624,1.06205,1.06205,166200000.0
2009-12-15 20:33:00,1.06205,1.0621,1.06195,1.062,148200000.0
2009-12-15 20:34:00,1.062,1.0624,1.062,1.0624,232600000.0
2009-12-15 20:35:00,1.0624,1.0624,1.0621,1.0621,219600000.0
2009-12-15 20:36:00,1.0621,1.0621,1.0621,1.0621,85800000.0
2009-12-15 20:37:00,1.0621,1.06215,1.06205,1.0621,114400001.0
2009-12-15 20:38:00,1.0621,1.06225,1.0621,1.06215,20800000.0
2009-12-15 20:39:00,1.0621,1.0621,1.06205,1.0621,91100000.0
2009-12-15 20:40:00,1.0621,1.0621,1.06205,1.06205,58900000.0
2009-12-15 20:41:00,1.06205,1.06245,1.06205,1.06245,374700000.0
2009-12-15 20:42:00,1.06245,1.0625,1.06205,1.06205,232200000.0
2009-12-15 20:43:00,1.06205,1.06215,1.06205,1.06205,48100000.0
2009-12-15 20:44:00,1.06205,1.06205,1.06205,1.06205,6600000.0
2009-12-15 20:45:00,1.06205,1.06205,1.0619,1.06195,68900000.0
2009-12-15 20:46:00,1.06195,1.0621,1.06195,1.0621,204200000.0
2009-12-15 20:47:00,1.0621,1.0621,1.0621,1.0621,24400000.0
2009-12-15 20:48:00,1.0621,1.0621,1.06205,1.0621,37900000.0
2009-12-15 20:49:00,1.06205,1.0621,1.062,1.062,145900000.0
2009-12-15 20:50:00,1.062,1.0621,1.062,1.062,149500000.0
2009-12-15 20:51:00,1.06195,1.062,1.06195,1.062,21000000.0
2009-12-15 20:52:00,1.062,1.06205,1.062,1.062,217600000.0
2009-12-15 20:53:00,1.062,1.062,1.0619,1.0619,60800000.0
2009-12-15 20:54:00,1.0619,1.062,1.06185,1.0619,60800000.0
2009-12-15 20:55:00,1.06185,1.06195,1.0618,1.0619,194100000.0
2009-12-15 20:56:00,1.0619,1.06195,1.0617,1.06175,210500000.0
2009-12-15 20:57:00,1.06175,1.06175,1.0615,1.06175,272900000.0
2009-12-15 20:58:00,1.06175,1.0618,1.06175,1.0618,153499999.0
2009-12-15 20:59:00,1.0618,1.062,1.0618,1.06195,288300000.0
2009-12-15 21:00:00,1.06195,1.06215,1.06195,1.06195,330700000.0
2009-12-15 21:01:00,1.06195,1.06195,1.0618,1.06195,78200000.0
2009-12-15 21:02:00,1.0619,1.0623,1.0619,1.06205,155800000.0
2009-12-15 21:03:00,1.06205,1.0621,1.0619,1.0619,163100000.0
2009-12-15 21:04:00,1.0619,1.06195,1.0619,1.06195,97200000.0
2009-12-15 21:05:00,1.06195,1.06195,1.06175,1.06175,346400000.0
2009-12-15 21:06:00,1.06175,1.0618,1.0616,1.06165,374900000.0
2009-12-15 21:07:00,1.0617,1.06175,1.0616,1.0617,238100000.0
2009-12-15 21:08:00,1.0617,1.06195,1.0617,1.06185,201100000.0
2009-12-15 21:09:00,1.06185,1.0619,1.06185,1.0619,157000001.0
2009-12-15 21:10:00,1.06185,1.06195,1.06185,1.0619,118600000.0
2009-12-15 21:11:00,1.0619,1.0619,1.06185,1.06185,135600001.0
2009-12-15 21:12:00,1.06185,1.06185,1.0618,1.06185,121800000.0
2009-12-15 21:13:00,1.06185,1.0619,1.06185,1.0619,28200000.0
2009-12-15 21:14:00,1.0619,1.06195,1.0619,1.06195,88300000.0
2009-12-15 21:15:00,1.06195,1.06195,1.0618,1.06195,40000000.0
2009-12-15 21:16:00,1.06195,1.062,1.06195,1.06195,20000000.0
2009-12-15 21:17:00,1.06195,1.06195,1.0618,1.0619,188100000.0
2009-12-15 21:18:00,1.0619,1.0621,1.06185,1.0621,119400000.0
2009-12-15 21:19:00,1.0621,1.06255,1.0621,1.0624,501500001.0
2009-12-15 21:20:00,1.0624,1.06245,1.0623,1.0624,187300000.0
2009-12-15 21:21:00,1.0624,1.0625,1.0623,1.0623,163400000.0
2009-12-15 21:22:00,1.06235,1.06235,1.06225,1.06225,69300000.0
2009-12-15 21:23:00,1.06205,1.06225,1.0619,1.06195,338800000.0
2009-12-15 21:24:00,1.06195,1.06195,1.06185,1.06185,186200000.0
2009-12-15 21:25:00,1.0618,1.06195,1.0618,1.0619,83600000.0
2009-12-15 21:26:00,1.0619,1.06195,1.0619,1.0619,21100000.0
2009-12-15 21:27:00,1.0619,1.06195,1.06185,1.0619,60900000.0
2009-12-15 21:28:00,1.0619,1.0619,1.0618,1.06185,64700000.0
2009-12-15 21:29:00,1.06185,1.0619,1.06185,1.06185,9600000.0
2009-12-15 21:30:00,1.06185,1.06185,1.06175,1.0618,267200000.0
2009-12-15 21:31:00,1.0618,1.0618,1.06165,1.06165,212200000.0
2009-12-15 21:32:00,1.0616,1.0617,1.06155,1.0616,277800000.0
2009-12-15 21:33:00,1.0616,1.0616,1.0615,1.0615,114600000.0
2009-12-15 21:34:00,1.0615,1.0615,1.0611,1.06115,219500001.0
2009-12-15 21:35:00,1.06115,1.06135,1.06115,1.06135,259700000.0
2009-12-15 21:36:00,1.06125,1.0617,1.06125,1.06165,234000000.0
2009-12-15 21:37:00,1.06165,1.0617,1.06145,1.0615,100700000.0
2009-12-15 21:38:00,1.06145,1.0615,1.06135,1.06135,108100000.0
2009-12-15 21:39:00,1.0614,1.06155,1.0614,1.06155,148200000.0
2009-12-15 21:40:00,1.0616,1.0616,1.0615,1.06155,21200000.0
2009-12-15 21:41:00,1.06155,1.06155,1.0613,1.0613,73600000.0
2009-12-15 21:42:00,1.06135,1.06135,1.06115,1.06115,37100000.0
2009-12-15 21:43:00,1.06115,1.0612,1.0611,1.0611,80300001.0
2009-12-15 21:44:00,1.0611,1.06115,1.0611,1.06115,17600000.0
2009-12-15 21:45:00,1.06115,1.0612,1.06115,1.06115,28000000.0
2009-12-15 21:46:00,1.06115,1.0612,1.0611,1.0611,168600000.0
2009-12-15 21:47:00,1.06115,1.0613,1.0611,1.0612,323400000.0
2009-12-15 21:48:00,1.0612,1.0612,1.0611,1.06115,306700000.0
2009-12-15 21:49:00,1.06115,1.0613,1.0611,1.0613,122500001.0
2009-12-15 21:50:00,1.0613,1.06155,1.06125,1.06155,252900001.0
2009-12-15 21:51:00,1.0616,1.0616,1.06155,1.0616,190299999.0
2009-12-15 21:52:00,1.06155,1.0616,1.06155,1.06155,31700000.0
2009-12-15 21:53:00,1.06155,1.0617,1.06155,1.0617,126700000.0
2009-12-15 21:54:00,1.0617,1.06185,1.0617,1.0617,48600000.0
2009-12-15 21:55:00,1.0617,1.06175,1.06115,1.0613,166200000.0
2009-12-15 21:56:00,1.06125,1.0616,1.06125,1.0616,287200000.0
2009-12-15 21:57:00,1.0616,1.0616,1.0612,1.06135,287100000.0
2009-12-15 21:58:00,1.0614,1.06145,1.0613,1.0613,173400000.0
2009-12-15 21:59:00,1.0613,1.06135,1.0613,1.06135,59600000.0
2009-12-15 22:00:00,1.06135,1.06135,1.06115,1.0613,160300001.0
2009-12-15 22:01:00,1.0613,1.0613,1.06115,1.06125,148900000.0
2009-12-15 22:02:00,1.06125,1.0613,1.0612,1.0612,112500000.0
2009-12-15 22:03:00,1.0612,1.0612,1.0611,1.0612,288700000.0
2009-12-15 22:04:00,1.0612,1.06125,1.0609,1.0609,225300000.0
2009-12-15 22:05:00,1.06095,1.061,1.0609,1.0609,218700000.0
2009-12-15 22:06:00,1.06085,1.061,1.0608,1.06085,156300000.0
2009-12-15 22:07:00,1.0608,1.0608,1.0607,1.0608,91400000.0
2009-12-15 22:08:00,1.0608,1.0608,1.06075,1.06075,76000000.0
2009-12-15 22:09:00,1.06075,1.06095,1.06075,1.06095,27200000.0
2009-12-15 22:10:00,1.061,1.0612,1.0609,1.0612,104800000.0
2009-12-15 22:11:00,1.0612,1.06125,1.06095,1.0611,88000000.0
2009-12-15 22:12:00,1.061,1.0612,1.0609,1.0611,161400000.0
2009-12-15 22:13:00,1.0611,1.0612,1.06095,1.06095,183800000.0
2009-12-15 22:14:00,1.06095,1.06095,1.0609,1.0609,168000000.0
2009-12-15 22:15:00,1.0609,1.0609,1.06085,1.0609,94400000.0
2009-12-15 22:16:00,1.06095,1.06105,1.06095,1.061,81200000.0
2009-12-15 22:17:00,1.061,1.061,1.0609,1.0609,58200000.0
2009-12-15 22:18:00,1.06085,1.0609,1.06075,1.06075,71400000.0
2009-12-15 22:19:00,1.06075,1.06075,1.0607,1.0607,76000000.0
2009-12-15 22:20:00,1.0607,1.06075,1.06065,1.0607,91200000.0
2009-12-15 22:21:00,1.0607,1.0609,1.0607,1.06085,95200000.0
2009-12-15 22:22:00,1.06085,1.061,1.06085,1.061,137200000.0
2009-12-15 22:23:00,1.061,1.0611,1.061,1.0611,49000000.0
2009-12-15 22:24:00,1.0611,1.0611,1.061,1.0611,91300000.0
2009-12-15 22:25:00,1.06105,1.06105,1.06085,1.0609,110400000.0
2009-12-15 22:26:00,1.0609,1.0609,1.06075,1.0608,50400000.0
2009-12-15 22:27:00,1.0608,1.06105,1.0608,1.061,55200000.0
2009-12-15 22:28:00,1.06105,1.06115,1.06095,1.061,44000000.0
2009-12-15 22:29:00,1.06095,1.0611,1.06095,1.0611,132200000.0
2009-12-15 22:30:00,1.0611,1.06125,1.0611,1.06125,54900000.0
2009-12-15 22:31:00,1.0613,1.06165,1.0613,1.06155,104500000.0
2009-12-15 22:32:00,1.0616,1.06165,1.06155,1.0616,33600000.0
2009-12-15 22:33:00,1.0616,1.06165,1.0615,1.06155,122000000.0
2009-12-15 22:34:00,1.06155,1.06185,1.0615,1.06165,228200000.0
2009-12-15 22:35:00,1.06175,1.0618,1.0616,1.0617,493699998.0
2009-12-15 22:36:00,1.0617,1.06205,1.06165,1.06195,291299999.0
2009-12-15 22:37:00,1.06195,1.06205,1.06185,1.06205,149200000.0
2009-12-15 22:38:00,1.06205,1.06215,1.06185,1.06205,162000000.0
2009-12-15 22:39:00,1.0621,1.0621,1.0619,1.0619,199200000.0
2009-12-15 22:40:00,1.0619,1.06205,1.06185,1.06195,151400000.0
2009-12-15 22:41:00,1.06205,1.0622,1.06205,1.0621,128600000.0
2009-12-15 22:42:00,1.0621,1.06215,1.06205,1.06215,62400000.0
2009-12-15 22:43:00,1.06215,1.06225,1.06215,1.06215,100200000.0
2009-12-15 22:44:00,1.0622,1.06225,1.06215,1.0622,110200001.0
2009-12-15 22:45:00,1.0622,1.06225,1.0621,1.06215,80800000.0
2009-12-15 22:46:00,1.06215,1.06225,1.0619,1.06195,152800000.0
2009-12-15 22:47:00,1.06195,1.06195,1.0619,1.06195,53600000.0
2009-12-15 22:48:00,1.06195,1.06205,1.06195,1.062,104400000.0
2009-12-15 22:49:00,1.062,1.06205,1.062,1.06205,52900000.0
2009-12-15 22:50:00,1.062,1.06215,1.062,1.0621,71600000.0
2009-12-15 22:51:00,1.0621,1.06215,1.062,1.0621,46400000.0
2009-12-15 22:52:00,1.0621,1.06215,1.06205,1.0621,48800000.0
2009-12-15 22:53:00,1.06205,1.0621,1.06185,1.06185,80500000.0
2009-12-15 22:54:00,1.06185,1.0619,1.06165,1.06165,104600000.0
2009-12-15 22:55:00,1.06165,1.0617,1.0615,1.06155,134000000.0
2009-12-15 22:56:00,1.06155,1.0616,1.06155,1.0616,36000000.0
2009-12-15 22:57:00,1.0616,1.06165,1.0616,1.0616,23100000.0
2009-12-15 22:58:00,1.0616,1.0616,1.0616,1.0616,13600000.0
2009-12-15 22:59:00,1.0616,1.0616,1.06125,1.0614,67600000.0
2009-12-15 23:00:00,1.0614,1.06165,1.0614,1.06145,109800000.0
2009-12-15 23:01:00,1.06145,1.06145,1.06145,1.06145,36800000.0
2009-12-15 23:02:00,1.06145,1.06145,1.06145,1.06145,18400000.0
2009-12-15 23:03:00,1.06145,1.06145,1.06115,1.06115,116500000.0
2009-12-15 23:04:00,1.06115,1.06125,1.06105,1.06115,170000000.0
2009-12-15 23:05:00,1.06115,1.06115,1.06105,1.06105,93600000.0
2009-12-15 23:06:00,1.061,1.06115,1.06085,1.06085,187100000.0
2009-12-15 23:07:00,1.06085,1.061,1.06085,1.06095,41800000.0
2009-12-15 23:08:00,1.0609,1.06095,1.0609,1.06095,32800000.0
2009-12-15 23:09:00,1.06095,1.06095,1.0609,1.0609,9800000.0
2009-12-15 23:10:00,1.0609,1.06095,1.0607,1.06095,77400000.0
2009-12-15 23:11:00,1.06095,1.06105,1.06095,1.06095,82700000.0
2009-12-15 23:12:00,1.06095,1.06105,1.0608,1.06085,49200000.0
2009-12-15 23:13:00,1.06085,1.06095,1.06085,1.06085,175700000.0
2009-12-15 23:14:00,1.061,1.0611,1.06075,1.0611,75200000.0
2009-12-15 23:15:00,1.0611,1.0611,1.06095,1.061,98800000.0
2009-12-15 23:16:00,1.06105,1.06115,1.06105,1.0611,36000000.0
2009-12-15 23:17:00,1.0611,1.06115,1.0611,1.06115,4000000.0
2009-12-15 23:18:00,1.0611,1.06115,1.06105,1.06105,24200000.0
2009-12-15 23:19:00,1.06105,1.0612,1.06105,1.0611,69900000.0
2009-12-15 23:20:00,1.0611,1.0612,1.06105,1.06105,178100000.0
2009-12-15 23:21:00,1.0611,1.0612,1.06105,1.06115,37000000.0
2009-12-15 23:22:00,1.06115,1.06115,1.06105,1.06115,16400000.0
2009-12-15 23:23:00,1.06115,1.06115,1.06105,1.0611,71400000.0
2009-12-15 23:24:00,1.06115,1.06115,1.06115,1.06115,14400000.0
2009-12-15 23:25:00,1.06102,1.06102,1.06079,1.0609,36800000.0
2009-12-15 23:26:00,1.06115,1.06115,1.06115,1.06115,4800000.0
2009-12-15 23:27:00,1.06115,1.06115,1.0611,1.06115,9600000.0
2009-12-15 23:28:00,1.06115,1.06135,1.0611,1.06135,46600000.0
2009-12-15 23:29:00,1.06135,1.06135,1.06115,1.06125,19800000.0
2009-12-15 23:30:00,1.06125,1.06125,1.0612,1.0612,24100000.0
2009-12-15 23:31:00,1.0612,1.0612,1.06115,1.0612,72500000.0
2009-12-15 23:32:00,1.0612,1.06125,1.06115,1.0612,30100000.0
2009-12-15 23:33:00,1.0612,1.0612,1.0612,1.0612,16300000.0
2009-12-15 23:34:00,1.0612,1.0612,1.0612,1.0612,14600000.0
2009-12-15 23:35:00,1.0612,1.06125,1.0612,1.06125,38600000.0
2009-12-15 23:36:00,1.06125,1.06125,1.06115,1.06115,30100000.0
2009-12-15 23:37:00,1.0612,1.06125,1.06115,1.0612,25200000.0
2009-12-15 23:38:00,1.06115,1.06125,1.06115,1.06125,10700000.0
2009-12-15 23:39:00,1.0613,1.0613,1.0613,1.0613,6400000.0
2009-12-15 23:40:00,1.0613,1.06145,1.0613,1.0614,21200000.0
2009-12-15 23:41:00,1.0614,1.0614,1.0613,1.0613,24100000.0
2009-12-15 23:42:00,1.0613,1.0613,1.06125,1.06125,18000000.0
2009-12-15 23:43:00,1.06125,1.0613,1.06125,1.06125,37000000.0
2009-12-15 23:44:00,1.06125,1.06125,1.0612,1.06125,54800000.0
2009-12-15 23:45:00,1.06125,1.06135,1.0612,1.0613,83100000.0
2009-12-15 23:46:00,1.0613,1.06135,1.0613,1.06135,7700000.0
2009-12-15 23:47:00,1.06135,1.06155,1.0613,1.06145,31600000.0
2009-12-15 23:48:00,1.06145,1.0616,1.0614,1.0614,149600000.0
2009-12-15 23:49:00,1.0614,1.06145,1.06135,1.06145,137500000.0
2009-12-15 23:50:00,1.06145,1.06145,1.0614,1.06145,54900000.0
2009-12-15 23:51:00,1.06145,1.06145,1.06135,1.0614,43600000.0
2009-12-15 23:52:00,1.0614,1.0614,1.061,1.06105,45200000.0
2009-12-15 23:53:00,1.06105,1.0612,1.061,1.06115,55000000.0
2009-12-15 23:54:00,1.06115,1.0613,1.06115,1.0613,33800000.0
2009-12-15 23:55:00,1.0613,1.0613,1.06125,1.06125,45600000.0
2009-12-15 23:56:00,1.06125,1.06125,1.06105,1.06105,35000000.0
2009-12-15 23:57:00,1.06105,1.06105,1.06105,1.06105,3000000.0
2009-12-15 23:58:00,1.06105,1.06105,1.06105,1.06105,1000000.0
2009-12-15 23:59:00,1.06105,1.06105,1.06085,1.06085,2000000.0
2009-12-16 00:00:00,1.0609,1.0609,1.0609,1.0609,1000000.0
2009-12-16 00:01:00,1.0609,1.0609,1.0609,1.0609,13000000.0
2009-12-16 00:02:00,1.0609,1.06135,1.0609,1.0613,39000000.0
2009-12-16 00:03:00,1.0613,1.06135,1.06095,1.06115,15700000.0
2009-12-16 00:04:00,1.06103,1.06109,1.06093,1.06102,22300000.0
2009-12-16 00:05:00,1.0611,1.0611,1.06105,1.0611,14000000.0
2009-12-16 00:06:00,1.0611,1.0612,1.06105,1.0612,13800000.0
2009-12-16 00:07:00,1.06125,1.06125,1.0612,1.0612,11200000.0
2009-12-16 00:08:00,1.06125,1.0613,1.06105,1.06115,28300000.0
2009-12-16 00:09:00,1.06115,1.06115,1.06115,1.06115,7000000.0
2009-12-16 00:10:00,1.0612,1.0613,1.06115,1.06115,20300000.0
2009-12-16 00:11:00,1.06115,1.06115,1.06115,1.06115,13900000.0
2009-12-16 00:12:00,1.06115,1.06115,1.06115,1.06115,3400000.0
2009-12-16 00:13:00,1.06115,1.06125,1.06115,1.06115,75500000.0
2009-12-16 00:14:00,1.06115,1.06115,1.06115,1.06115,15500000.0
2009-12-16 00:15:00,1.06115,1.0612,1.06115,1.0612,9600000.0
2009-12-16 00:16:00,1.06115,1.0612,1.06115,1.0612,5600000.0
2009-12-16 00:17:00,1.0612,1.0612,1.0612,1.0612,7200000.0
2009-12-16 00:18:00,1.0612,1.0612,1.0612,1.0612,2400000.0
2009-12-16 00:19:00,1.0612,1.0612,1.0612,1.0612,3200000.0
2009-12-16 00:20:00,1.0612,1.0612,1.06115,1.0612,12900000.0
2009-12-16 00:21:00,1.0612,1.0612,1.0612,1.0612,10400000.0
2009-12-16 00:22:00,1.0612,1.0612,1.0612,1.0612,4800000.0
2009-12-16 00:23:00,1.0612,1.0612,1.0612,1.0612,8000000.0
2009-12-16 00:24:00,1.0612,1.0612,1.0612,1.0612,4800000.0
2009-12-16 00:25:00,1.0612,1.0612,1.06115,1.06115,22100000.0
2009-12-16 00:26:00,1.06093,1.06104,1.06089,1.06104,19600000.0
2009-12-16 00:27:00,1.06115,1.06115,1.06115,1.06115,19500000.0
2009-12-16 00:28:00,1.06102,1.06102,1.06095,1.06098,17000000.0
2009-12-16 00:29:00,1.06115,1.06115,1.06115,1.06115,5700000.0
2009-12-16 00:30:00,1.06115,1.06115,1.06115,1.06115,31800000.0
2009-12-16 00:31:00,1.06115,1.06115,1.06115,1.06115,23000000.0
2009-12-16 00:32:00,1.06115,1.06115,1.06115,1.06115,5000000.0
2009-12-16 00:33:00,1.06115,1.06115,1.06115,1.06115,37500000.0
2009-12-16 00:34:00,1.06115,1.06115,1.06115,1.06115,19500000.0
2009-12-16 00:35:00,1.06115,1.06115,1.06115,1.06115,29200000.0
2009-12-16 00:36:00,1.0612,1.0612,1.061,1.061,24400000.0
2009-12-16 00:37:00,1.061,1.06105,1.061,1.06105,14200000.0
2009-12-16 00:38:00,1.06105,1.06105,1.061,1.061,7200000.0
2009-12-16 00:39:00,1.06105,1.06105,1.06105,1.06105,2400000.0
2009-12-16 00:40:00,1.06095,1.06095,1.06088,1.06093,10300000.0
2009-12-16 00:41:00,1.06105,1.06105,1.0608,1.0608,15000000.0
2009-12-16 00:42:00,1.0608,1.0608,1.0607,1.0607,20800000.0
2009-12-16 00:43:00,1.0607,1.06075,1.0607,1.06075,26400000.0
2009-12-16 00:44:00,1.06043,1.06073,1.06043,1.06066,14200000.0
2009-12-16 00:45:00,1.06075,1.0608,1.06075,1.06075,35100000.0
2009-12-16 00:46:00,1.06075,1.06075,1.06075,1.06075,14400000.0
2009-12-16 00:47:00,1.06075,1.06075,1.06075,1.06075,3400000.0
2009-12-16 00:48:00,1.06075,1.06075,1.06075,1.06075,4800000.0
2009-12-16 00:49:00,1.06075,1.06075,1.0607,1.0607,7500000.0
2009-12-16 00:50:00,1.0607,1.0607,1.0607,1.0607,8100000.0
2009-12-16 00:51:00,1.06075,1.06075,1.06075,1.06075,5000000.0
2009-12-16 00:52:00,1.06066,1.06066,1.0605,1.06064,22800000.0
2009-12-16 00:53:00,1.06064,1.06066,1.06048,1.06066,36100000.0
2009-12-16 00:54:00,1.06075,1.06075,1.06075,1.06075,16400000.0
2009-12-16 00:55:00,1.06075,1.06075,1.06075,1.06075,6500000.0
2009-12-16 00:56:00,1.06049,1.0606,1.06046,1.06057,247800000.0
2009-12-16 00:57:00,1.06075,1.06075,1.06075,1.06075,26000000.0
2009-12-16 00:58:00,1.06062,1.06073,1.0605,1.06066,62900000.0
2009-12-16 00:59:00,1.06049,1.0607,1.06045,1.0606,30900000.0
2009-12-16 01:00:00,1.06075,1.06075,1.06075,1.06075,11200000.0
2009-12-16 01:01:00,1.06052,1.06063,1.06042,1.06042,11700000.0
2009-12-16 01:02:00,1.06075,1.06075,1.0607,1.0607,8000000.0
2009-12-16 01:03:00,1.0607,1.0607,1.0607,1.0607,8000000.0
2009-12-16 01:04:00,1.0607,1.0611,1.0607,1.0611,32000000.0
2009-12-16 01:05:00,1.0611,1.0611,1.0611,1.0611,33500000.0
2009-12-16 01:06:00,1.06099,1.06114,1.0609,1.06103,90600000.0
2009-12-16 01:07:00,1.06101,1.06116,1.06092,1.06108,67400000.0
2009-12-16 01:08:00,1.0611,1.06135,1.061,1.0611,62800000.0
2009-12-16 01:09:00,1.0611,1.0611,1.0611,1.0611,4800000.0
2009-12-16 01:10:00,1.06081,1.06097,1.06071,1.06074,374400000.0
2009-12-16 01:11:00,1.06085,1.0609,1.06067,1.06067,63000000.0
2009-12-16 01:12:00,1.06097,1.06101,1.06074,1.06101,47800000.0
2009-12-16 01:13:00,1.0609,1.06099,1.06071,1.06099,42000000.0
2009-12-16 01:14:00,1.0611,1.0611,1.0609,1.0609,6400000.0
2009-12-16 01:15:00,1.06081,1.0609,1.06063,1.06076,288200000.0
2009-12-16 01:16:00,1.06095,1.06115,1.06095,1.06115,15500000.0
2009-12-16 01:17:00,1.06115,1.0612,1.06105,1.0611,34600000.0
2009-12-16 01:18:00,1.0611,1.06115,1.06105,1.06115,15400000.0
2009-12-16 01:19:00,1.06115,1.06115,1.0609,1.0609,29000000.0
2009-12-16 01:20:00,1.0609,1.0609,1.0607,1.06075,38000000.0
2009-12-16 01:21:00,1.06075,1.06075,1.06065,1.06065,21200000.0
2009-12-16 01:22:00,1.06065,1.06065,1.06055,1.06055,3000000.0
2009-12-16 01:23:00,1.06055,1.0606,1.0605,1.0606,12600000.0
2009-12-16 01:24:00,1.0607,1.0608,1.0607,1.0608,5800000.0
2009-12-16 01:25:00,1.06063,1.06063,1.06031,1.06052,384900000.0
2009-12-16 01:26:00,1.0608,1.0609,1.0607,1.0609,24700000.0
2009-12-16 01:27:00,1.06095,1.06095,1.06095,1.06095,5000000.0
2009-12-16 01:28:00,1.06095,1.061,1.06085,1.061,11800000.0
2009-12-16 01:29:00,1.061,1.06105,1.061,1.06105,7000000.0
2009-12-16 01:30:00,1.06105,1.06105,1.06105,1.06105,5000000.0
2009-12-16 01:31:00,1.06105,1.06105,1.06065,1.06065,9000000.0
2009-12-16 01:32:00,1.06075,1.06075,1.06065,1.06065,11200000.0
2009-12-16 01:33:00,1.06075,1.06075,1.06065,1.06075,33900000.0
2009-12-16 01:34:00,1.06075,1.06075,1.06065,1.06075,17500000.0
2009-12-16 01:35:00,1.06075,1.06075,1.06065,1.0607,13200000.0
2009-12-16 01:36:00,1.0607,1.0607,1.06055,1.06055,18300000.0
2009-12-16 01:37:00,1.06055,1.0608,1.06055,1.0608,20000000.0
2009-12-16 01:38:00,1.06085,1.0609,1.06085,1.0609,13000000.0
2009-12-16 01:39:00,1.0609,1.0609,1.0609,1.0609,2400000.0
2009-12-16 01:40:00,1.0609,1.061,1.06085,1.0609,17800000.0
2009-12-16 01:41:00,1.0609,1.0609,1.0609,1.0609,4800000.0
2009-12-16 01:42:00,1.0609,1.0609,1.0609,1.0609,9600000.0
2009-12-16 01:43:00,1.0609,1.0609,1.0609,1.0609,9600000.0
2009-12-16 01:44:00,1.0609,1.0609,1.0608,1.0608,22400000.0
2009-12-16 01:45:00,1.0608,1.0608,1.0608,1.0608,8000000.0
2009-12-16 01:46:00,1.0608,1.0608,1.0608,1.0608,16000000.0
2009-12-16 01:47:00,1.06063,1.06071,1.06053,1.06053,90800000.0
2009-12-16 01:48:00,1.0608,1.0608,1.0608,1.0608,8100000.0
2009-12-16 01:49:00,1.0608,1.0608,1.06075,1.06075,22200000.0
2009-12-16 01:50:00,1.06075,1.06075,1.06075,1.06075,18200000.0
2009-12-16 01:51:00,1.06075,1.06075,1.06075,1.06075,17600000.0
2009-12-16 01:52:00,1.06075,1.06075,1.06065,1.06065,24200000.0
2009-12-16 01:53:00,1.0606,1.0606,1.0606,1.0606,24000000.0
2009-12-16 01:54:00,1.0606,1.0606,1.06055,1.06055,26400000.0
2009-12-16 01:55:00,1.06055,1.06055,1.06055,1.06055,6000000.0
2009-12-16 01:56:00,1.06055,1.06055,1.06055,1.06055,2000000.0
2009-12-16 01:57:00,1.06055,1.06055,1.0605,1.0605,9200000.0
2009-12-16 01:58:00,1.06055,1.0606,1.06055,1.06055,21400000.0
2009-12-16 01:59:00,1.06055,1.06055,1.06055,1.06055,10600000.0
2009-12-16 02:00:00,1.0605,1.0607,1.0605,1.0607,26400000.0
2009-12-16 02:01:00,1.06065,1.0612,1.06065,1.0609,59000000.0
2009-12-16 02:02:00,1.0609,1.06095,1.0609,1.06095,46400000.0
2009-12-16 02:03:00,1.06095,1.0611,1.06085,1.06095,56800000.0
2009-12-16 02:04:00,1.06095,1.0611,1.06095,1.0611,45800000.0
2009-12-16 02:05:00,1.0611,1.0615,1.0611,1.0615,90400000.0
2009-12-16 02:06:00,1.0615,1.06165,1.06145,1.06145,101200000.0
2009-12-16 02:07:00,1.0615,1.0615,1.0614,1.0615,27200000.0
2009-12-16 02:08:00,1.0615,1.0615,1.0613,1.06135,61600000.0
2009-12-16 02:09:00,1.0614,1.06155,1.06135,1.0615,47700000.0
2009-12-16 02:10:00,1.0615,1.0615,1.0615,1.0615,37600000.0
2009-12-16 02:11:00,1.0615,1.0615,1.06135,1.0614,91800000.0
2009-12-16 02:12:00,1.06145,1.06145,1.06135,1.06135,11700000.0
2009-12-16 02:13:00,1.0613,1.0615,1.0613,1.0615,48500000.0
2009-12-16 02:14:00,1.0615,1.0615,1.06145,1.06145,17600000.0
2009-12-16 02:15:00,1.06145,1.0615,1.06135,1.0615,43700000.0
2009-12-16 02:16:00,1.06145,1.06145,1.06135,1.06135,13000000.0
2009-12-16 02:17:00,1.06135,1.0614,1.06135,1.06135,42400000.0
2009-12-16 02:18:00,1.06135,1.06145,1.06135,1.0614,47400000.0
2009-12-16 02:19:00,1.06135,1.0615,1.06135,1.0615,24000000.0
2009-12-16 02:20:00,1.0615,1.0615,1.06145,1.0615,17600000.0
2009-12-16 02:21:00,1.06145,1.0615,1.06125,1.06135,46500000.0
2009-12-16 02:22:00,1.06135,1.06135,1.06135,1.06135,19200000.0
2009-12-16 02:23:00,1.06135,1.06135,1.0612,1.0612,69300000.0
2009-12-16 02:24:00,1.0612,1.06125,1.0612,1.0612,20800000.0
2009-12-16 02:25:00,1.0612,1.0612,1.0608,1.0608,75400000.0
2009-12-16 02:26:00,1.06075,1.0608,1.0607,1.0607,29200000.0
2009-12-16 02:27:00,1.0607,1.0609,1.0607,1.06075,37500000.0
2009-12-16 02:28:00,1.06075,1.06075,1.0607,1.0607,27200000.0
2009-12-16 02:29:00,1.0607,1.0607,1.06065,1.0607,97600000.0
2009-12-16 02:30:00,1.0607,1.06165,1.0607,1.0615,277700000.0
2009-12-16 02:31:00,1.06145,1.06165,1.06135,1.06135,195100000.0
2009-12-16 02:32:00,1.0614,1.0614,1.0612,1.06125,108400000.0
2009-12-16 02:33:00,1.06125,1.0613,1.06105,1.06105,156200000.0
2009-12-16 02:34:00,1.0611,1.0611,1.06095,1.061,47600000.0
2009-12-16 02:35:00,1.061,1.06105,1.0609,1.0609,59400000.0
2009-12-16 02:36:00,1.0609,1.0609,1.06055,1.0607,55400000.0
2009-12-16 02:37:00,1.06075,1.06095,1.0607,1.0607,41000000.0
2009-12-16 02:38:00,1.06075,1.0608,1.0604,1.06045,78800000.0
2009-12-16 02:39:00,1.06055,1.06055,1.0605,1.06055,19400000.0
2009-12-16 02:40:00,1.06055,1.06065,1.0604,1.06065,98600000.0
2009-12-16 02:41:00,1.06065,1.0608,1.06065,1.0608,19200000.0
2009-12-16 02:42:00,1.06075,1.06075,1.06065,1.06065,64000000.0
2009-12-16 02:43:00,1.06065,1.06065,1.06065,1.06065,8000000.0
2009-12-16 02:44:00,1.06046,1.06046,1.06033,1.06042,11200000.0
2009-12-16 02:45:00,1.06065,1.0608,1.06065,1.0607,41700000.0
2009-12-16 02:46:00,1.0607,1.0607,1.0607,1.0607,14400000.0
2009-12-16 02:47:00,1.0607,1.0607,1.0607,1.0607,3200000.0
2009-12-16 02:48:00,1.0607,1.06075,1.0607,1.0607,30400000.0
2009-12-16 02:49:00,1.0607,1.0607,1.06065,1.06065,28800000.0
2009-12-16 02:50:00,1.0607,1.0607,1.06065,1.06065,35200000.0
2009-12-16 02:51:00,1.0607,1.0607,1.06065,1.06065,32000000.0
2009-12-16 02:52:00,1.06065,1.06075,1.06065,1.0607,23200000.0
2009-12-16 02:53:00,1.06065,1.0609,1.06065,1.0608,50200000.0
2009-12-16 02:54:00,1.06085,1.0609,1.06085,1.06085,17000000.0
2009-12-16 02:55:00,1.06095,1.061,1.0608,1.0609,42000000.0
2009-12-16 02:56:00,1.06085,1.0609,1.0607,1.0607,58800000.0
2009-12-16 02:57:00,1.0607,1.0607,1.06035,1.06055,96500000.0
2009-12-16 02:58:00,1.06055,1.06065,1.06055,1.06065,37600000.0
2009-12-16 02:59:00,1.06065,1.06065,1.06065,1.06065,6400000.0
2009-12-16 03:00:00,1.06065,1.0608,1.0606,1.06075,50700000.0
2009-12-16 03:01:00,1.06075,1.06165,1.06075,1.06145,84500000.0
2009-12-16 03:02:00,1.06145,1.0615,1.0613,1.06135,83700000.0
2009-12-16 03:03:00,1.06135,1.06145,1.0613,1.06145,39200000.0
2009-12-16 03:04:00,1.06145,1.06155,1.06145,1.06145,30000000.0
2009-12-16 03:05:00,1.06145,1.06155,1.06135,1.06145,125600000.0
2009-12-16 03:06:00,1.06145,1.0616,1.06135,1.0615,87400000.0
2009-12-16 03:07:00,1.0615,1.06155,1.06135,1.06145,105800000.0
2009-12-16 03:08:00,1.06135,1.0615,1.0612,1.0612,75000000.0
2009-12-16 03:09:00,1.0612,1.06125,1.061,1.06105,54200000.0
2009-12-16 03:10:00,1.06105,1.06105,1.0609,1.0609,32000000.0
2009-12-16 03:11:00,1.06095,1.06095,1.0609,1.06095,19700000.0
2009-12-16 03:12:00,1.06095,1.06095,1.0609,1.06095,59300000.0
2009-12-16 03:13:00,1.06085,1.06095,1.0607,1.06075,72800000.0
2009-12-16 03:14:00,1.06075,1.06075,1.0605,1.06055,54000000.0
2009-12-16 03:15:00,1.06055,1.0607,1.0605,1.06055,63900000.0
2009-12-16 03:16:00,1.06055,1.06095,1.06055,1.06095,37600000.0
2009-12-16 03:17:00,1.061,1.061,1.0608,1.06085,62400000.0
2009-12-16 03:18:00,1.06085,1.0609,1.0608,1.0609,25800000.0
2009-12-16 03:19:00,1.061,1.061,1.06095,1.061,48900000.0
2009-12-16 03:20:00,1.06105,1.06105,1.061,1.061,19200000.0
2009-12-16 03:21:00,1.061,1.061,1.061,1.061,76800000.0
2009-12-16 03:22:00,1.061,1.06105,1.061,1.06105,11200000.0
2009-12-16 03:23:00,1.06105,1.06135,1.061,1.06125,37200000.0
2009-12-16 03:24:00,1.06125,1.06145,1.0612,1.06125,90000000.0
2009-12-16 03:25:00,1.0612,1.06135,1.0612,1.0612,61200000.0
2009-12-16 03:26:00,1.0612,1.0612,1.0612,1.0612,19200000.0
2009-12-16 03:27:00,1.0612,1.06125,1.0611,1.0612,26400000.0
2009-12-16 03:28:00,1.0612,1.0612,1.06105,1.06115,24800000.0
2009-12-16 03:29:00,1.06115,1.06115,1.06105,1.06105,42600000.0
2009-12-16 03:30:00,1.06105,1.0612,1.06105,1.0612,48200000.0
2009-12-16 03:31:00,1.0612,1.06125,1.06115,1.0612,88400000.0
2009-12-16 03:32:00,1.0612,1.06125,1.0612,1.0612,24000000.0
2009-12-16 03:33:00,1.06125,1.0615,1.06115,1.06145,39800000.0
2009-12-16 03:34:00,1.06145,1.06145,1.06145,1.06145,25600000.0
2009-12-16 03:35:00,1.06145,1.0615,1.0613,1.0613,31200000.0
2009-12-16 03:36:00,1.0613,1.0613,1.06095,1.06095,39600000.0
2009-12-16 03:37:00,1.061,1.061,1.06075,1.06075,31200000.0
2009-12-16 03:38:00,1.06075,1.0608,1.0607,1.0608,36800000.0
2009-12-16 03:39:00,1.0608,1.06085,1.0608,1.0608,20800000.0
2009-12-16 03:40:00,1.0608,1.0608,1.0608,1.0608,16000000.0
2009-12-16 03:41:00,1.0608,1.06115,1.0608,1.06095,57600000.0
2009-12-16 03:42:00,1.06095,1.0613,1.06095,1.0613,48600000.0
2009-12-16 03:43:00,1.0613,1.0613,1.0612,1.0612,30400000.0
2009-12-16 03:44:00,1.06125,1.06125,1.0611,1.0612,51200000.0
2009-12-16 03:45:00,1.0612,1.06125,1.0611,1.0612,56800000.0
2009-12-16 03:46:00,1.0612,1.0612,1.0611,1.0611,24400000.0
2009-12-16 03:47:00,1.0611,1.0611,1.0611,1.0611,16800000.0
2009-12-16 03:48:00,1.0611,1.0611,1.06105,1.0611,38400000.0
2009-12-16 03:49:00,1.0611,1.06115,1.0611,1.0611,28800000.0
2009-12-16 03:50:00,1.0611,1.06115,1.06105,1.0611,51200000.0
2009-12-16 03:51:00,1.0611,1.0612,1.0611,1.0612,35200000.0
2009-12-16 03:52:00,1.06115,1.0612,1.06115,1.0612,40000000.0
2009-12-16 03:53:00,1.06115,1.0612,1.0611,1.0611,27200000.0
2009-12-16 03:54:00,1.0611,1.06115,1.0611,1.0611,24000000.0
2009-12-16 03:55:00,1.0611,1.06125,1.06105,1.0611,48400000.0
2009-12-16 03:56:00,1.06115,1.06115,1.0611,1.06115,25600000.0
2009-12-16 03:57:00,1.06115,1.06115,1.0611,1.0611,12800000.0
2009-12-16 03:58:00,1.0611,1.0611,1.0611,1.0611,14400000.0
2009-12-16 03:59:00,1.0611,1.0611,1.06105,1.06105,8800000.0
2009-12-16 04:00:00,1.06105,1.06105,1.061,1.06105,27600000.0
2009-12-16 04:01:00,1.06105,1.06105,1.061,1.06105,24000000.0
2009-12-16 04:02:00,1.06084,1.06088,1.06055,1.06057,11200000.0
2009-12-16 04:03:00,1.06056,1.06084,1.06056,1.06084,38700000.0
2009-12-16 04:04:00,1.06105,1.06105,1.061,1.061,3200000.0
2009-12-16 04:05:00,1.061,1.061,1.0607,1.06085,33000000.0
2009-12-16 04:06:00,1.06085,1.06085,1.06075,1.06075,8000000.0
2009-12-16 04:07:00,1.06075,1.0608,1.06075,1.06075,20300000.0
2009-12-16 04:08:00,1.0608,1.0608,1.0607,1.0607,19300000.0
2009-12-16 04:09:00,1.0607,1.0607,1.0607,1.0607,33600000.0
2009-12-16 04:10:00,1.0607,1.06075,1.0607,1.06075,17600000.0
2009-12-16 04:11:00,1.0607,1.06075,1.0607,1.06075,41600000.0
2009-12-16 04:12:00,1.06075,1.06075,1.06075,1.06075,17600000.0
2009-12-16 04:13:00,1.06075,1.0608,1.06075,1.06075,12800000.0
2009-12-16 04:14:00,1.06042,1.06053,1.06029,1.0605,106100000.0
2009-12-16 04:15:00,1.06054,1.06059,1.06037,1.06037,37000000.0
2009-12-16 04:16:00,1.06065,1.06065,1.06065,1.06065,13200000.0
2009-12-16 04:17:00,1.06065,1.06065,1.06065,1.06065,3200000.0
2009-12-16 04:18:00,1.0606,1.06065,1.0606,1.06065,13200000.0
2009-12-16 04:19:00,1.06065,1.0607,1.06065,1.0607,12800000.0
2009-12-16 04:20:00,1.0607,1.0608,1.0607,1.0607,24000000.0
2009-12-16 04:21:00,1.0607,1.0607,1.0607,1.0607,6400000.0
2009-12-16 04:22:00,1.0607,1.0607,1.06065,1.06065,24000000.0
2009-12-16 04:23:00,1.06065,1.06065,1.06065,1.06065,9600000.0
2009-12-16 04:24:00,1.06065,1.0607,1.06065,1.0607,11200000.0
2009-12-16 04:25:00,1.0607,1.0607,1.06065,1.06065,12800000.0
2009-12-16 04:26:00,1.0606,1.0606,1.0606,1.0606,1600000.0
2009-12-16 04:27:00,1.0606,1.06065,1.06055,1.0606,40000000.0
2009-12-16 04:28:00,1.0606,1.0606,1.06055,1.06055,15200000.0
2009-12-16 04:29:00,1.06055,1.06055,1.06055,1.06055,1600000.0
2009-12-16 04:30:00,1.06055,1.06055,1.06055,1.06055,16800000.0
2009-12-16 04:31:00,1.06055,1.06075,1.06055,1.06075,52800000.0
2009-12-16 04:32:00,1.06075,1.06075,1.06075,1.06075,24000000.0
2009-12-16 04:33:00,1.06075,1.06075,1.06075,1.06075,3200000.0
2009-12-16 04:34:00,1.06075,1.06075,1.06065,1.0607,29600000.0
2009-12-16 04:35:00,1.0607,1.06075,1.0607,1.06075,36800000.0
2009-12-16 04:36:00,1.06075,1.06075,1.06075,1.06075,6400000.0
2009-12-16 04:37:00,1.06048,1.06053,1.06039,1.06049,22200000.0
2009-12-16 04:38:00,1.06075,1.06075,1.06065,1.0607,12800000.0
2009-12-16 04:39:00,1.0607,1.0607,1.0607,1.0607,32000000.0
2009-12-16 04:40:00,1.0607,1.0607,1.0607,1.0607,22400000.0
2009-12-16 04:41:00,1.0607,1.0607,1.06065,1.06065,24000000.0
2009-12-16 04:42:00,1.0607,1.0607,1.0607,1.0607,24000000.0
2009-12-16 04:43:00,1.0607,1.0607,1.0607,1.0607,19200000.0
2009-12-16 04:44:00,1.0607,1.0607,1.06065,1.0607,16000000.0
2009-12-16 04:45:00,1.0607,1.0607,1.0607,1.0607,6400000.0
2009-12-16 04:46:00,1.06048,1.06048,1.06025,1.06038,178400000.0
2009-12-16 04:47:00,1.0607,1.0607,1.0607,1.0607,3200000.0
2009-12-16 04:48:00,1.0607,1.0607,1.0607,1.0607,6400000.0
2009-12-16 04:49:00,1.0607,1.0607,1.0607,1.0607,6400000.0
2009-12-16 04:50:00,1.0607,1.0607,1.06065,1.06065,27200000.0
2009-12-16 04:51:00,1.06065,1.06065,1.06065,1.06065,25600000.0
2009-12-16 04:52:00,1.06065,1.0607,1.06065,1.06065,9600000.0
2009-12-16 04:53:00,1.06065,1.06065,1.06065,1.06065,24000000.0
2009-12-16 04:54:00,1.06075,1.06075,1.06055,1.06065,32000000.0
2009-12-16 04:55:00,1.06065,1.06065,1.06065,1.06065,2000000.0
2009-12-16 04:56:00,1.06065,1.06065,1.06065,1.06065,4400000.0
2009-12-16 04:57:00,1.06065,1.06065,1.06065,1.06065,3600000.0
2009-12-16 04:58:00,1.0607,1.0608,1.06065,1.0607,16000000.0
2009-12-16 04:59:00,1.0607,1.0607,1.0607,1.0607,8000000.0
2009-12-16 05:00:00,1.0607,1.06075,1.0607,1.06075,11200000.0
2009-12-16 05:01:00,1.06075,1.06075,1.0607,1.0607,8000000.0
2009-12-16 05:02:00,1.0607,1.0607,1.0607,1.0607,4800000.0
2009-12-16 05:03:00,1.0607,1.0607,1.0607,1.0607,4800000.0
2009-12-16 05:04:00,1.0607,1.0607,1.0607,1.0607,3200000.0
2009-12-16 05:05:00,1.0607,1.0607,1.0607,1.0607,3200000.0
2009-12-16 05:06:00,1.0607,1.06075,1.0607,1.06075,11200000.0
2009-12-16 05:07:00,1.06075,1.06075,1.0607,1.0607,13600000.0
2009-12-16 05:08:00,1.0607,1.0607,1.0606,1.06065,16800000.0
2009-12-16 05:09:00,1.06065,1.06065,1.0606,1.06065,45600000.0
2009-12-16 05:10:00,1.06065,1.0607,1.06065,1.0607,17200000.0
2009-12-16 05:11:00,1.0607,1.0607,1.0607,1.0607,4800000.0
2009-12-16 05:12:00,1.06065,1.06115,1.06065,1.061,101700000.0
2009-12-16 05:13:00,1.061,1.061,1.0605,1.06065,79700000.0
2009-12-16 05:14:00,1.06065,1.06065,1.0606,1.0606,47300000.0
2009-12-16 05:15:00,1.0606,1.06065,1.06055,1.06055,49800000.0
2009-12-16 05:16:00,1.06055,1.06075,1.06055,1.0607,61900000.0
2009-12-16 05:17:00,1.06075,1.06125,1.0607,1.0612,62000000.0
2009-12-16 05:18:00,1.0612,1.0612,1.0608,1.0608,116100000.0
2009-12-16 05:19:00,1.0608,1.06085,1.06075,1.06075,19200000.0
2009-12-16 05:20:00,1.06075,1.06105,1.0607,1.061,100900000.0
2009-12-16 05:21:00,1.0611,1.0611,1.06105,1.06105,34400000.0
2009-12-16 05:22:00,1.06105,1.0611,1.06095,1.061,93600000.0
2009-12-16 05:23:00,1.061,1.0611,1.061,1.0611,12800000.0
2009-12-16 05:24:00,1.061,1.06105,1.06085,1.06085,31400000.0
2009-12-16 05:25:00,1.06075,1.06075,1.06065,1.0607,41600000.0
2009-12-16 05:26:00,1.0608,1.0608,1.0608,1.0608,1600000.0
2009-12-16 05:27:00,1.06085,1.0609,1.0608,1.0609,13800000.0
2009-12-16 05:28:00,1.0608,1.06085,1.0608,1.0608,39000000.0
2009-12-16 05:29:00,1.0608,1.06085,1.06045,1.06055,77200000.0
2009-12-16 05:30:00,1.0606,1.0606,1.0605,1.0605,17300000.0
2009-12-16 05:31:00,1.0605,1.06055,1.06045,1.06055,130700000.0
2009-12-16 05:32:00,1.06055,1.06055,1.0605,1.06055,78900000.0
2009-12-16 05:33:00,1.06055,1.06065,1.06055,1.06055,30500000.0
2009-12-16 05:34:00,1.06055,1.06055,1.06055,1.06055,4800000.0
2009-12-16 05:35:00,1.06055,1.06055,1.0604,1.0605,60800000.0
2009-12-16 05:36:00,1.0605,1.06055,1.0605,1.06055,13700000.0
2009-12-16 05:37:00,1.06033,1.06043,1.06016,1.0603,157600000.0
2009-12-16 05:38:00,1.0606,1.0606,1.0606,1.0606,4800000.0
2009-12-16 05:39:00,1.0606,1.06065,1.0606,1.06065,17700000.0
2009-12-16 05:40:00,1.06065,1.0607,1.06065,1.0607,36000000.0
2009-12-16 05:41:00,1.0607,1.0607,1.0607,1.0607,10400000.0
2009-12-16 05:42:00,1.0607,1.0611,1.0607,1.061,118200000.0
2009-12-16 05:43:00,1.061,1.061,1.06075,1.0608,63200000.0
2009-12-16 05:44:00,1.06085,1.06105,1.0608,1.06105,130800000.0
2009-12-16 05:45:00,1.06105,1.06105,1.06105,1.06105,3200000.0
2009-12-16 05:46:00,1.06105,1.06105,1.06105,1.06105,14400000.0
2009-12-16 05:47:00,1.06105,1.06105,1.061,1.06105,12000000.0
2009-12-16 05:48:00,1.0611,1.0611,1.06105,1.06105,3200000.0
2009-12-16 05:49:00,1.06105,1.0613,1.06105,1.0613,37800000.0
2009-12-16 05:50:00,1.0613,1.0613,1.0613,1.0613,1600000.0
2009-12-16 05:51:00,1.06125,1.06125,1.06125,1.06125,27000000.0
2009-12-16 05:52:00,1.06125,1.0613,1.0612,1.0612,38800000.0
2009-12-16 05:53:00,1.0612,1.0612,1.06105,1.06105,57200000.0
2009-12-16 05:54:00,1.061,1.061,1.061,1.061,6400000.0
2009-12-16 05:55:00,1.06105,1.06105,1.061,1.061,4800000.0
2009-12-16 05:56:00,1.061,1.061,1.06085,1.06085,11200000.0
2009-12-16 05:57:00,1.06085,1.061,1.06085,1.061,21600000.0
2009-12-16 05:58:00,1.061,1.06125,1.061,1.0611,65200000.0
2009-12-16 05:59:00,1.0611,1.0611,1.06105,1.0611,11200000.0
2009-12-16 06:00:00,1.0611,1.0611,1.06085,1.06085,100200000.0
2009-12-16 06:01:00,1.06085,1.0609,1.06085,1.06085,19200000.0
2009-12-16 06:02:00,1.06085,1.06085,1.0608,1.06085,15400000.0
2009-12-16 06:03:00,1.0609,1.0609,1.06085,1.06085,35200000.0
2009-12-16 06:04:00,1.0608,1.0609,1.06075,1.0609,45400000.0
2009-12-16 06:05:00,1.0609,1.06105,1.0609,1.061,60000000.0
2009-12-16 06:06:00,1.061,1.06105,1.06095,1.06095,59700000.0
2009-12-16 06:07:00,1.06095,1.06115,1.06095,1.0611,96900000.0
2009-12-16 06:08:00,1.0611,1.06135,1.061,1.06135,101200000.0
2009-12-16 06:09:00,1.06135,1.06145,1.06135,1.06135,61000000.0
2009-12-16 06:10:00,1.06135,1.06135,1.0611,1.0611,34400000.0
2009-12-16 06:11:00,1.0611,1.0611,1.06105,1.0611,5000000.0
2009-12-16 06:12:00,1.0611,1.06115,1.0611,1.0611,23200000.0
2009-12-16 06:13:00,1.06115,1.06115,1.06115,1.06115,4800000.0
2009-12-16 06:14:00,1.06115,1.06115,1.0611,1.0611,10400000.0
2009-12-16 06:15:00,1.0611,1.0612,1.06105,1.06105,26400000.0
2009-12-16 06:16:00,1.06105,1.0611,1.06105,1.0611,36800000.0
2009-12-16 06:17:00,1.0611,1.0611,1.061,1.061,28000000.0
2009-12-16 06:18:00,1.06105,1.0611,1.06105,1.06105,20600000.0
2009-12-16 06:19:00,1.06105,1.0611,1.06105,1.06105,22400000.0
2009-12-16 06:20:00,1.0611,1.0611,1.06105,1.06105,16600000.0
2009-12-16 06:21:00,1.0611,1.0611,1.06105,1.06105,13200000.0
2009-12-16 06:22:00,1.06105,1.06105,1.06105,1.06105,1600000.0
2009-12-16 06:23:00,1.06105,1.06105,1.0607,1.0608,54400000.0
2009-12-16 06:24:00,1.0608,1.0608,1.06055,1.06055,40000000.0
2009-12-16 06:25:00,1.0606,1.0608,1.0606,1.0608,24000000.0
2009-12-16 06:26:00,1.0608,1.06105,1.0608,1.0609,52000000.0
2009-12-16 06:27:00,1.06051,1.06077,1.06051,1.06066,288600000.0
2009-12-16 06:28:00,1.06085,1.06085,1.06085,1.06085,4800000.0
2009-12-16 06:29:00,1.0609,1.061,1.0609,1.061,8000000.0
2009-12-16 06:30:00,1.061,1.0611,1.061,1.0611,26400000.0
2009-12-16 06:31:00,1.06105,1.0611,1.061,1.06105,25600000.0
2009-12-16 06:32:00,1.06105,1.0611,1.061,1.06105,32200000.0
2009-12-16 06:33:00,1.06105,1.0611,1.06105,1.06105,11800000.0
2009-12-16 06:34:00,1.06105,1.06105,1.061,1.06105,24200000.0
2009-12-16 06:35:00,1.06078,1.06085,1.06063,1.06085,189700000.0
2009-12-16 06:36:00,1.06063,1.06091,1.06063,1.06069,403900000.0
2009-12-16 06:37:00,1.06105,1.06105,1.06105,1.06105,4800000.0
2009-12-16 06:38:00,1.06084,1.06095,1.06066,1.06066,150700000.0
2009-12-16 06:39:00,1.06105,1.06105,1.06105,1.06105,3400000.0
2009-12-16 06:40:00,1.06095,1.06095,1.06063,1.06063,496700001.0
2009-12-16 06:41:00,1.06105,1.0611,1.06105,1.0611,19600000.0
2009-12-16 06:42:00,1.06075,1.06091,1.06063,1.06063,209100000.0
2009-12-16 06:43:00,1.0611,1.06115,1.0611,1.06115,5600000.0
2009-12-16 06:44:00,1.06115,1.0612,1.06115,1.06115,4800000.0
2009-12-16 06:45:00,1.06115,1.06125,1.0609,1.061,50800000.0
2009-12-16 06:46:00,1.061,1.06105,1.06095,1.06095,30400000.0
2009-12-16 06:47:00,1.06095,1.06095,1.0609,1.06095,29800000.0
2009-12-16 06:48:00,1.06095,1.06095,1.06095,1.06095,22400000.0
2009-12-16 06:49:00,1.06095,1.061,1.06095,1.061,19200000.0
2009-12-16 06:50:00,1.061,1.061,1.061,1.061,22400000.0
2009-12-16 06:51:00,1.061,1.061,1.061,1.061,15600000.0
2009-12-16 06:52:00,1.061,1.0611,1.061,1.0611,14400000.0
2009-12-16 06:53:00,1.0611,1.06115,1.0611,1.06115,12000000.0
2009-12-16 06:54:00,1.06105,1.0611,1.06095,1.06105,37000000.0
2009-12-16 06:55:00,1.0611,1.0611,1.061,1.0611,8800000.0
2009-12-16 06:56:00,1.06105,1.0612,1.06105,1.06115,29800000.0
2009-12-16 06:57:00,1.06115,1.06115,1.06115,1.06115,4800000.0
2009-12-16 06:58:00,1.06115,1.06115,1.06115,1.06115,9600000.0
2009-12-16 06:59:00,1.06115,1.06115,1.06095,1.061,36000000.0
2009-12-16 07:00:00,1.061,1.061,1.06095,1.061,11200000.0
2009-12-16 07:01:00,1.06078,1.06086,1.06064,1.06079,119599999.0
2009-12-16 07:02:00,1.06095,1.06105,1.06095,1.06105,4800000.0
2009-12-16 07:03:00,1.0611,1.0611,1.0611,1.0611,3200000.0
2009-12-16 07:04:00,1.06105,1.06105,1.06075,1.06075,9600000.0
2009-12-16 07:05:00,1.06075,1.06105,1.06075,1.061,73800000.0
2009-12-16 07:06:00,1.06105,1.0611,1.06105,1.06105,14200000.0
2009-12-16 07:07:00,1.0611,1.0613,1.0611,1.0613,21600000.0
2009-12-16 07:08:00,1.06135,1.0615,1.06135,1.0615,46000000.0
2009-12-16 07:09:00,1.0615,1.0615,1.06145,1.06145,25600000.0
2009-12-16 07:10:00,1.06145,1.0615,1.06145,1.0615,20000000.0
2009-12-16 07:11:00,1.0615,1.0615,1.0614,1.06145,11600000.0
2009-12-16 07:12:00,1.06145,1.06145,1.06145,1.06145,12000000.0
2009-12-16 07:13:00,1.06145,1.06145,1.06145,1.06145,3200000.0
2009-12-16 07:14:00,1.06145,1.0616,1.0614,1.0616,22400000.0
2009-12-16 07:15:00,1.0616,1.06165,1.0616,1.06165,36900000.0
2009-12-16 07:16:00,1.06175,1.0618,1.0616,1.0616,114800000.0
2009-12-16 07:17:00,1.0616,1.06195,1.0616,1.06185,88000000.0
2009-12-16 07:18:00,1.0618,1.06185,1.06175,1.06185,49000000.0
2009-12-16 07:19:00,1.06185,1.06185,1.0618,1.0618,37800000.0
2009-12-16 07:20:00,1.06175,1.06175,1.0616,1.0616,94200000.0
2009-12-16 07:21:00,1.06155,1.0616,1.06155,1.0616,11200000.0
2009-12-16 07:22:00,1.06165,1.0617,1.06165,1.0617,46000000.0
2009-12-16 07:23:00,1.0617,1.0618,1.0617,1.06175,131600000.0
2009-12-16 07:24:00,1.06175,1.0619,1.06175,1.0619,120900000.0
2009-12-16 07:25:00,1.06185,1.06185,1.06175,1.0618,22400000.0
2009-12-16 07:26:00,1.0618,1.06195,1.0618,1.06195,46000000.0
2009-12-16 07:27:00,1.062,1.06235,1.062,1.06225,107500000.0
2009-12-16 07:28:00,1.06235,1.0625,1.0623,1.0625,98900000.0
2009-12-16 07:29:00,1.0625,1.0625,1.0624,1.0624,69300000.0
2009-12-16 07:30:00,1.0624,1.0624,1.06195,1.06215,43600000.0
2009-12-16 07:31:00,1.06215,1.0622,1.0621,1.06215,16400000.0
2009-12-16 07:32:00,1.0621,1.0621,1.06195,1.062,74100000.0
2009-12-16 07:33:00,1.062,1.0622,1.062,1.0622,24000000.0
2009-12-16 07:34:00,1.0622,1.0624,1.0621,1.06225,50600000.0
2009-12-16 07:35:00,1.0622,1.06225,1.0621,1.0621,44200000.0
2009-12-16 07:36:00,1.0621,1.06215,1.062,1.062,55700000.0
2009-12-16 07:37:00,1.062,1.062,1.062,1.062,28000000.0
2009-12-16 07:38:00,1.06195,1.06195,1.06195,1.06195,8600000.0
2009-12-16 07:39:00,1.06195,1.06195,1.0616,1.0616,63600000.0
2009-12-16 07:40:00,1.0616,1.06165,1.0616,1.0616,29600000.0
2009-12-16 07:41:00,1.0616,1.06165,1.0616,1.06165,25600000.0
2009-12-16 07:42:00,1.06165,1.06165,1.0616,1.0616,12000000.0
2009-12-16 07:43:00,1.0616,1.0616,1.06155,1.06155,18000000.0
2009-12-16 07:44:00,1.06155,1.06155,1.0615,1.06155,53400000.0
2009-12-16 07:45:00,1.06155,1.0616,1.06155,1.06155,60200000.0
2009-12-16 07:46:00,1.06155,1.06155,1.06155,1.06155,27400000.0
2009-12-16 07:47:00,1.06155,1.0617,1.0615,1.0617,109800000.0
2009-12-16 07:48:00,1.06165,1.0617,1.06165,1.0617,4800000.0
2009-12-16 07:49:00,1.06165,1.06175,1.06165,1.06175,30400000.0
2009-12-16 07:50:00,1.0617,1.0617,1.06165,1.06165,52800000.0
2009-12-16 07:51:00,1.06165,1.0617,1.06165,1.0617,20800000.0
2009-12-16 07:52:00,1.0617,1.0617,1.0617,1.0617,11200000.0
2009-12-16 07:53:00,1.0617,1.06175,1.0617,1.06175,38400000.0
2009-12-16 07:54:00,1.06175,1.0618,1.0617,1.06175,21000000.0
2009-12-16 07:55:00,1.06156,1.06165,1.06149,1.06153,26100000.0
2009-12-16 07:56:00,1.06175,1.06175,1.0617,1.0617,15200000.0
2009-12-16 07:57:00,1.06141,1.0615,1.06139,1.06147,55400000.0
2009-12-16 07:58:00,1.06154,1.06154,1.06146,1.06149,178500000.0
2009-12-16 07:59:00,1.0617,1.0617,1.06165,1.06165,8000000.0
2009-12-16 08:00:00,1.0616,1.0616,1.0616,1.0616,11200000.0
2009-12-16 08:01:00,1.0616,1.0616,1.0616,1.0616,11200000.0
2009-12-16 08:02:00,1.0616,1.0616,1.0616,1.0616,9600000.0
2009-12-16 08:03:00,1.0616,1.0616,1.0616,1.0616,1600000.0
2009-12-16 08:04:00,1.0616,1.0616,1.06155,1.06155,17600000.0
2009-12-16 08:05:00,1.0616,1.0617,1.0616,1.0616,19200000.0
2009-12-16 08:06:00,1.0616,1.0616,1.06155,1.0616,12800000.0
2009-12-16 08:07:00,1.0616,1.0616,1.0615,1.0615,25600000.0
2009-12-16 08:08:00,1.0615,1.0615,1.06145,1.06145,11200000.0
2009-12-16 08:09:00,1.0615,1.06155,1.0615,1.06155,14400000.0
2009-12-16 08:10:00,1.06155,1.06155,1.06155,1.06155,25600000.0
2009-12-16 08:11:00,1.06155,1.06155,1.06155,1.06155,22800000.0
2009-12-16 08:12:00,1.06155,1.0616,1.06155,1.06155,106400000.0
2009-12-16 08:13:00,1.06155,1.06155,1.0615,1.06155,81200000.0
2009-12-16 08:14:00,1.06155,1.0616,1.0615,1.0615,53800000.0
2009-12-16 08:15:00,1.0615,1.0615,1.06075,1.06075,88200000.0
2009-12-16 08:16:00,1.06075,1.06105,1.0607,1.06105,58800000.0
2009-12-16 08:17:00,1.0611,1.0613,1.0611,1.0613,59600000.0
2009-12-16 08:18:00,1.0613,1.0613,1.0612,1.06125,30400000.0
2009-12-16 08:19:00,1.06125,1.06125,1.06105,1.0611,69000000.0
2009-12-16 08:20:00,1.0611,1.06115,1.061,1.06115,41600000.0
2009-12-16 08:21:00,1.06115,1.0615,1.06115,1.06145,61400000.0
2009-12-16 08:22:00,1.06145,1.06145,1.061,1.061,52800000.0
2009-12-16 08:23:00,1.0609,1.06095,1.06075,1.0608,70000000.0
2009-12-16 08:24:00,1.0608,1.0608,1.0607,1.0608,38400000.0
2009-12-16 08:25:00,1.0608,1.06105,1.0607,1.06105,60000000.0
2009-12-16 08:26:00,1.06105,1.06105,1.0609,1.0609,44800000.0
2009-12-16 08:27:00,1.06085,1.06085,1.06065,1.06065,48600000.0
2009-12-16 08:28:00,1.06065,1.06065,1.06045,1.0605,27400000.0
2009-12-16 08:29:00,1.0605,1.0605,1.06045,1.06045,31000000.0
2009-12-16 08:30:00,1.06045,1.06065,1.06045,1.06065,43600000.0
2009-12-16 08:31:00,1.06065,1.06065,1.0605,1.06055,14400000.0
2009-12-16 08:32:00,1.06055,1.06055,1.06045,1.06045,44800000.0
2009-12-16 08:33:00,1.06045,1.0605,1.06045,1.0605,25600000.0
2009-12-16 08:34:00,1.06055,1.0606,1.0605,1.06055,17000000.0
2009-12-16 08:35:00,1.0606,1.0606,1.0606,1.0606,9600000.0
2009-12-16 08:36:00,1.0606,1.06065,1.0606,1.06065,8200000.0
2009-12-16 08:37:00,1.06065,1.0608,1.06065,1.06075,33000000.0
2009-12-16 08:38:00,1.06075,1.0608,1.06075,1.0608,6400000.0
2009-12-16 08:39:00,1.0608,1.0609,1.0608,1.0608,31800000.0
2009-12-16 08:40:00,1.0608,1.06085,1.0608,1.06085,50800000.0
2009-12-16 08:41:00,1.06085,1.06085,1.06085,1.06085,9000000.0
2009-12-16 08:42:00,1.06085,1.06085,1.06085,1.06085,3200000.0
2009-12-16 08:43:00,1.06085,1.06085,1.0608,1.0608,17400000.0
2009-12-16 08:44:00,1.06085,1.06085,1.0608,1.06085,25400000.0
2009-12-16 08:45:00,1.06085,1.0609,1.06085,1.06085,24400000.0
2009-12-16 08:46:00,1.0608,1.0608,1.0607,1.0607,54600000.0
2009-12-16 08:47:00,1.0607,1.06075,1.06065,1.0607,40000000.0
2009-12-16 08:48:00,1.0607,1.0608,1.0607,1.0607,39200000.0
2009-12-16 08:49:00,1.06075,1.0608,1.0607,1.0608,15400000.0
2009-12-16 08:50:00,1.0608,1.0608,1.06075,1.06075,20400000.0
2009-12-16 08:51:00,1.06058,1.06062,1.06021,1.0605,46900000.0
2009-12-16 08:52:00,1.06075,1.0609,1.06075,1.06085,22200000.0
2009-12-16 08:53:00,1.06085,1.06105,1.0608,1.06105,64200000.0
2009-12-16 08:54:00,1.06105,1.0612,1.06095,1.06115,51300000.0
2009-12-16 08:55:00,1.0612,1.06125,1.0612,1.0612,22400000.0
2009-12-16 08:56:00,1.0612,1.0612,1.06115,1.0612,17600000.0
2009-12-16 08:57:00,1.06125,1.06135,1.06125,1.0613,9800000.0
2009-12-16 08:58:00,1.06135,1.06135,1.0613,1.06135,4600000.0
2009-12-16 08:59:00,1.0613,1.0613,1.06105,1.06105,22600000.0
2009-12-16 09:00:00,1.06105,1.06105,1.06085,1.06085,19200000.0
2009-12-16 09:01:00,1.06085,1.06085,1.06075,1.0608,101400000.0
2009-12-16 09:02:00,1.0608,1.06085,1.0608,1.06085,64800000.0
2009-12-16 09:03:00,1.0608,1.06085,1.06065,1.06065,54500000.0
2009-12-16 09:04:00,1.06065,1.06065,1.0604,1.0604,58000000.0
2009-12-16 09:05:00,1.06035,1.0604,1.05995,1.06005,76200000.0
2009-12-16 09:06:00,1.06005,1.0601,1.06,1.06,40800000.0
2009-12-16 09:07:00,1.06,1.0602,1.06,1.06,62800000.0
2009-12-16 09:08:00,1.06,1.0601,1.05995,1.06005,65600000.0
2009-12-16 09:09:00,1.06,1.06,1.05995,1.05995,11200000.0
2009-12-16 09:10:00,1.05995,1.06005,1.05995,1.06005,29200000.0
2009-12-16 09:11:00,1.06005,1.0601,1.06005,1.06005,14800000.0
2009-12-16 09:12:00,1.0601,1.0601,1.06005,1.06005,27800000.0
2009-12-16 09:13:00,1.06005,1.06005,1.0599,1.06005,49100000.0
2009-12-16 09:14:00,1.0601,1.06015,1.0601,1.0601,14800000.0
2009-12-16 09:15:00,1.0601,1.0601,1.0601,1.0601,19400000.0
2009-12-16 09:16:00,1.0601,1.06025,1.0601,1.0601,38200000.0
2009-12-16 09:17:00,1.0601,1.0601,1.06005,1.06005,5800000.0
2009-12-16 09:18:00,1.06005,1.06015,1.06005,1.06015,20400000.0
2009-12-16 09:19:00,1.06015,1.06035,1.06015,1.0603,134300000.0
2009-12-16 09:20:00,1.06035,1.06075,1.06035,1.06075,40200000.0
2009-12-16 09:21:00,1.06075,1.0611,1.06075,1.06085,62000000.0
2009-12-16 09:22:00,1.0608,1.0608,1.0606,1.06065,48700000.0
2009-12-16 09:23:00,1.06065,1.06145,1.06065,1.06135,163000000.0
2009-12-16 09:24:00,1.0613,1.0614,1.06125,1.0613,93000000.0
2009-12-16 09:25:00,1.06135,1.06135,1.06135,1.06135,27200000.0
2009-12-16 09:26:00,1.06135,1.06135,1.0611,1.06115,55300000.0
2009-12-16 09:27:00,1.06115,1.0612,1.0611,1.06115,24200000.0
2009-12-16 09:28:00,1.06115,1.06115,1.0611,1.06115,41100000.0
2009-12-16 09:29:00,1.06115,1.06145,1.06115,1.06145,46400000.0
2009-12-16 09:30:00,1.0615,1.06155,1.06135,1.06135,133700000.0
2009-12-16 09:31:00,1.0614,1.0614,1.06135,1.06135,25600000.0
2009-12-16 09:32:00,1.06135,1.06135,1.06125,1.06135,55200000.0
2009-12-16 09:33:00,1.06135,1.06135,1.0613,1.06135,42700000.0
2009-12-16 09:34:00,1.0613,1.06155,1.0613,1.0614,76700000.0
2009-12-16 09:35:00,1.06135,1.06135,1.0612,1.0612,55500000.0
2009-12-16 09:36:00,1.0612,1.06145,1.06115,1.06115,130700000.0
2009-12-16 09:37:00,1.06115,1.0613,1.0611,1.06125,133100000.0
2009-12-16 09:38:00,1.06125,1.06125,1.06115,1.0612,172700000.0
2009-12-16 09:39:00,1.0612,1.0612,1.06085,1.061,119800000.0
2009-12-16 09:40:00,1.061,1.0612,1.061,1.0611,177000000.0
2009-12-16 09:41:00,1.06105,1.0612,1.06105,1.06115,134900000.0
2009-12-16 09:42:00,1.06115,1.0613,1.0611,1.0613,124400000.0
2009-12-16 09:43:00,1.06135,1.0617,1.0613,1.0617,172900000.0
2009-12-16 09:44:00,1.0617,1.0621,1.0617,1.0621,155500000.0
2009-12-16 09:45:00,1.0621,1.0622,1.06205,1.06205,89800000.0
2009-12-16 09:46:00,1.06195,1.062,1.0618,1.06195,90400000.0
2009-12-16 09:47:00,1.0619,1.06195,1.0613,1.0613,235300000.0
2009-12-16 09:48:00,1.06135,1.0616,1.06125,1.0615,309200000.0
2009-12-16 09:49:00,1.0615,1.0622,1.0615,1.0622,336200000.0
2009-12-16 09:50:00,1.0622,1.0623,1.062,1.0621,242400000.0
2009-12-16 09:51:00,1.06215,1.0623,1.062,1.06225,238600000.0
2009-12-16 09:52:00,1.06225,1.06275,1.06225,1.0626,139500000.0
2009-12-16 09:53:00,1.0626,1.06275,1.06245,1.06245,117000000.0
2009-12-16 09:54:00,1.06245,1.0625,1.0624,1.0625,206900000.0
2009-12-16 09:55:00,1.0625,1.0625,1.0622,1.0622,122600000.0
2009-12-16 09:56:00,1.0622,1.06225,1.0621,1.06225,179900000.0
2009-12-16 09:57:00,1.0622,1.06235,1.06215,1.06215,208900000.0
2009-12-16 09:58:00,1.06215,1.0622,1.06215,1.06215,91100000.0
2009-12-16 09:59:00,1.0622,1.0623,1.062,1.062,129700000.0
2009-12-16 10:00:00,1.06195,1.06195,1.0613,1.06135,188100000.0
2009-12-16 10:01:00,1.06135,1.06135,1.06045,1.06075,297400000.0
2009-12-16 10:02:00,1.06075,1.06145,1.0607,1.06145,166400000.0
2009-12-16 10:03:00,1.06145,1.06145,1.0612,1.06135,98900000.0
2009-12-16 10:04:00,1.06135,1.06135,1.0609,1.061,243000000.0
2009-12-16 10:05:00,1.061,1.06105,1.061,1.06105,15800000.0
2009-12-16 10:06:00,1.0611,1.0611,1.06105,1.0611,71200000.0
2009-12-16 10:07:00,1.0611,1.0611,1.06095,1.061,58400000.0
2009-12-16 10:08:00,1.061,1.0611,1.0607,1.06075,91500000.0
2009-12-16 10:09:00,1.0608,1.06135,1.0608,1.06135,65900000.0
2009-12-16 10:10:00,1.0613,1.06135,1.0611,1.0611,143300000.0
2009-12-16 10:11:00,1.0612,1.0613,1.0611,1.0613,80500000.0
2009-12-16 10:12:00,1.0613,1.06185,1.0613,1.0618,136100000.0
2009-12-16 10:13:00,1.0618,1.0618,1.06155,1.0616,208200000.0
2009-12-16 10:14:00,1.0616,1.0616,1.06115,1.06115,147100000.0
2009-12-16 10:15:00,1.06115,1.0613,1.06075,1.0608,146600000.0
2009-12-16 10:16:00,1.0608,1.061,1.0608,1.061,156000000.0
2009-12-16 10:17:00,1.061,1.06105,1.061,1.061,28800000.0
2009-12-16 10:18:00,1.061,1.06125,1.061,1.06115,67800000.0
2009-12-16 10:19:00,1.06115,1.06125,1.0611,1.06115,60900000.0
2009-12-16 10:20:00,1.06115,1.06115,1.0611,1.0611,25800000.0
2009-12-16 10:21:00,1.0612,1.06125,1.0611,1.0611,83700000.0
2009-12-16 10:22:00,1.0611,1.0611,1.0609,1.061,28600000.0
2009-12-16 10:23:00,1.0609,1.06095,1.0609,1.0609,47000000.0
2009-12-16 10:24:00,1.0609,1.06105,1.0609,1.06095,140000000.0
2009-12-16 10:25:00,1.06095,1.061,1.0608,1.061,118800000.0
2009-12-16 10:26:00,1.061,1.06115,1.061,1.0611,89000000.0
2009-12-16 10:27:00,1.0611,1.0612,1.0611,1.06115,48000000.0
2009-12-16 10:28:00,1.06115,1.0612,1.0611,1.06115,43500000.0
2009-12-16 10:29:00,1.06115,1.0612,1.0611,1.06115,58400000.0
2009-12-16 10:30:00,1.06115,1.06115,1.061,1.06105,93300000.0
2009-12-16 10:31:00,1.06105,1.0612,1.06105,1.06115,80100000.0
2009-12-16 10:32:00,1.06115,1.0615,1.06105,1.0611,134600000.0
2009-12-16 10:33:00,1.06105,1.06125,1.06105,1.0612,115700000.0
2009-12-16 10:34:00,1.0612,1.0612,1.06115,1.0612,12800000.0
2009-12-16 10:35:00,1.06115,1.06145,1.06115,1.06125,100900000.0
2009-12-16 10:36:00,1.06125,1.0614,1.0611,1.0611,127500000.0
2009-12-16 10:37:00,1.06105,1.06115,1.06105,1.06115,26400000.0
2009-12-16 10:38:00,1.06115,1.0613,1.0611,1.06125,58000000.0
2009-12-16 10:39:00,1.06125,1.06145,1.06125,1.06145,23800000.0
2009-12-16 10:40:00,1.0614,1.06145,1.0612,1.06145,111600000.0
2009-12-16 10:41:00,1.06145,1.06155,1.0614,1.06155,132900000.0
2009-12-16 10:42:00,1.0615,1.06155,1.06095,1.06105,88400000.0
2009-12-16 10:43:00,1.06105,1.06125,1.06095,1.06115,125200000.0
2009-12-16 10:44:00,1.06115,1.0614,1.0611,1.0614,131700000.0
2009-12-16 10:45:00,1.0614,1.0615,1.06135,1.0615,175999998.0
2009-12-16 10:46:00,1.0615,1.0615,1.0612,1.0612,130600000.0
2009-12-16 10:47:00,1.0612,1.0612,1.0609,1.0611,143500000.0
2009-12-16 10:48:00,1.0611,1.0611,1.061,1.061,77800000.0
2009-12-16 10:49:00,1.06095,1.06095,1.0609,1.0609,56400000.0
2009-12-16 10:50:00,1.06095,1.06105,1.06095,1.061,58100000.0
2009-12-16 10:51:00,1.061,1.061,1.06095,1.061,64900000.0
2009-12-16 10:52:00,1.06105,1.0612,1.061,1.0612,60000000.0
2009-12-16 10:53:00,1.06125,1.06125,1.0609,1.0609,99900000.0
2009-12-16 10:54:00,1.0609,1.06095,1.0609,1.0609,42200000.0
2009-12-16 10:55:00,1.06095,1.06095,1.06015,1.06015,186200000.0
2009-12-16 10:56:00,1.06015,1.06065,1.06015,1.0604,140600000.0
2009-12-16 10:57:00,1.0604,1.0604,1.0602,1.0602,122900000.0
2009-12-16 10:58:00,1.0602,1.0602,1.0596,1.0596,229000000.0
2009-12-16 10:59:00,1.0596,1.0599,1.0594,1.0598,113100000.0
2009-12-16 11:00:00,1.0598,1.05985,1.05975,1.05985,84700000.0
2009-12-16 11:01:00,1.05995,1.06035,1.05995,1.06025,172200000.0
2009-12-16 11:02:00,1.06025,1.06025,1.05995,1.05995,224000000.0
2009-12-16 11:03:00,1.05995,1.05995,1.05955,1.05955,155700000.0
2009-12-16 11:04:00,1.05955,1.0597,1.05905,1.0597,283200000.0
2009-12-16 11:05:00,1.0596,1.06015,1.0596,1.05995,315000000.0
2009-12-16 11:06:00,1.06,1.06005,1.05995,1.06,107000000.0
2009-12-16 11:07:00,1.06005,1.06005,1.05955,1.05955,107500000.0
2009-12-16 11:08:00,1.0595,1.0596,1.0594,1.0596,83300000.0
2009-12-16 11:09:00,1.0596,1.05975,1.0595,1.0596,137600000.0
2009-12-16 11:10:00,1.0596,1.0597,1.05955,1.05955,107300000.0
2009-12-16 11:11:00,1.05955,1.05955,1.05915,1.0592,106500000.0
2009-12-16 11:12:00,1.05915,1.05915,1.0589,1.0589,137300000.0
2009-12-16 11:13:00,1.05895,1.05895,1.0586,1.05885,215000000.0
2009-12-16 11:14:00,1.05885,1.05885,1.0586,1.05865,99600000.0
2009-12-16 11:15:00,1.05865,1.05875,1.05865,1.05865,138300000.0
2009-12-16 11:16:00,1.05865,1.05875,1.0586,1.05865,90700000.0
2009-12-16 11:17:00,1.05865,1.05895,1.05865,1.0588,77800000.0
2009-12-16 11:18:00,1.05885,1.0591,1.0588,1.0591,60200000.0
2009-12-16 11:19:00,1.05915,1.0592,1.059,1.05905,81100000.0
2009-12-16 11:20:00,1.05905,1.05945,1.05905,1.0594,95000000.0
2009-12-16 11:21:00,1.0594,1.0595,1.0594,1.0595,44800000.0
2009-12-16 11:22:00,1.0595,1.0595,1.0594,1.0594,53000000.0
2009-12-16 11:23:00,1.0594,1.0596,1.05935,1.0596,83400000.0
2009-12-16 11:24:00,1.0596,1.0598,1.05955,1.0598,98500000.0
2009-12-16 11:25:00,1.0598,1.0598,1.05975,1.05975,90200000.0
2009-12-16 11:26:00,1.05975,1.0598,1.0594,1.05945,70500000.0
2009-12-16 11:27:00,1.05945,1.05945,1.0593,1.0593,43900000.0
2009-12-16 11:28:00,1.0593,1.0593,1.05915,1.0592,82000000.0
2009-12-16 11:29:00,1.0592,1.05925,1.0592,1.05925,32900000.0
2009-12-16 11:30:00,1.05915,1.05915,1.0588,1.05895,106200000.0
2009-12-16 11:31:00,1.05895,1.05905,1.05875,1.0588,101000000.0
2009-12-16 11:32:00,1.0588,1.059,1.0588,1.05895,135800000.0
2009-12-16 11:33:00,1.059,1.0594,1.059,1.05915,132100000.0
2009-12-16 11:34:00,1.0592,1.05925,1.05905,1.0592,64200000.0
2009-12-16 11:35:00,1.05915,1.05915,1.0591,1.0591,47200000.0
2009-12-16 11:36:00,1.0591,1.05925,1.05905,1.0592,79300000.0
2009-12-16 11:37:00,1.0592,1.0593,1.0592,1.0592,112500000.0
2009-12-16 11:38:00,1.0592,1.05925,1.05915,1.05915,47900000.0
2009-12-16 11:39:00,1.05915,1.05975,1.05915,1.0597,184400000.0
2009-12-16 11:40:00,1.05975,1.0598,1.05965,1.0598,120700000.0
2009-12-16 11:41:00,1.0598,1.05995,1.05965,1.05965,107800000.0
2009-12-16 11:42:00,1.05965,1.0598,1.0594,1.05975,130200000.0
2009-12-16 11:43:00,1.05975,1.0598,1.05955,1.0596,149099999.0
2009-12-16 11:44:00,1.0596,1.0596,1.05935,1.05945,85700000.0
2009-12-16 11:45:00,1.05945,1.05945,1.0591,1.05915,155400000.0
2009-12-16 11:46:00,1.05915,1.05925,1.05915,1.0592,88200000.0
2009-12-16 11:47:00,1.0592,1.05925,1.0591,1.0592,146400000.0
2009-12-16 11:48:00,1.0592,1.05925,1.05915,1.05915,122200000.0
2009-12-16 11:49:00,1.05915,1.05915,1.0589,1.059,96000000.0
2009-12-16 11:50:00,1.05905,1.05905,1.05885,1.05895,192300000.0
2009-12-16 11:51:00,1.05895,1.05915,1.0589,1.05905,175600000.0
2009-12-16 11:52:00,1.05915,1.05915,1.059,1.05905,123500000.0
2009-12-16 11:53:00,1.0591,1.0593,1.0591,1.0593,84200000.0
2009-12-16 11:54:00,1.0593,1.05945,1.05905,1.05905,94300000.0
2009-12-16 11:55:00,1.05905,1.05905,1.0587,1.0587,92100000.0
2009-12-16 11:56:00,1.0587,1.0593,1.0587,1.05925,93200000.0
2009-12-16 11:57:00,1.05925,1.0594,1.05925,1.0594,101200000.0
2009-12-16 11:58:00,1.0594,1.0594,1.0593,1.05935,23300000.0
2009-12-16 11:59:00,1.05935,1.05935,1.059,1.059,85700000.0
2009-12-16 12:00:00,1.059,1.05925,1.05885,1.05915,217500000.0
2009-12-16 12:01:00,1.05915,1.05925,1.0589,1.05915,104200000.0
2009-12-16 12:02:00,1.05915,1.05915,1.05915,1.05915,46800000.0
2009-12-16 12:03:00,1.05915,1.05915,1.05835,1.05835,227400000.0
2009-12-16 12:04:00,1.05835,1.0593,1.05835,1.05925,214600001.0
2009-12-16 12:05:00,1.0592,1.0594,1.0592,1.0594,96900000.0
2009-12-16 12:06:00,1.05945,1.05955,1.05935,1.05935,238600000.0
2009-12-16 12:07:00,1.05935,1.05945,1.0593,1.0593,257199999.0
2009-12-16 12:08:00,1.05945,1.0598,1.0593,1.05945,250900000.0
2009-12-16 12:09:00,1.05945,1.0599,1.0593,1.0598,202000000.0
2009-12-16 12:10:00,1.0598,1.05985,1.0593,1.05945,264100000.0
2009-12-16 12:11:00,1.05945,1.05965,1.0593,1.05955,285900000.0
2009-12-16 12:12:00,1.05955,1.05955,1.0589,1.0592,240300000.0
2009-12-16 12:13:00,1.0593,1.05955,1.05915,1.05955,120900000.0
2009-12-16 12:14:00,1.0595,1.05965,1.05935,1.05955,250900000.0
2009-12-16 12:15:00,1.0596,1.0606,1.0596,1.0606,371900000.0
2009-12-16 12:16:00,1.0606,1.06085,1.0604,1.06055,386200000.0
2009-12-16 12:17:00,1.06055,1.0607,1.06055,1.06055,119200000.0
2009-12-16 12:18:00,1.06055,1.06065,1.06055,1.06055,104700000.0
2009-12-16 12:19:00,1.06055,1.06055,1.0605,1.06055,153100000.0
2009-12-16 12:20:00,1.06055,1.06065,1.0602,1.06025,424900000.0
2009-12-16 12:21:00,1.0602,1.0603,1.0601,1.06025,330200000.0
2009-12-16 12:22:00,1.0603,1.06135,1.06025,1.06085,344900000.0
2009-12-16 12:23:00,1.0609,1.06105,1.06085,1.06105,189200000.0
2009-12-16 12:24:00,1.06105,1.0612,1.0609,1.06095,220200000.0
2009-12-16 12:25:00,1.06095,1.0611,1.06055,1.06085,168400000.0
2009-12-16 12:26:00,1.06085,1.061,1.0608,1.0609,108600000.0
2009-12-16 12:27:00,1.0609,1.06095,1.0607,1.0609,147500001.0
2009-12-16 12:28:00,1.06105,1.06145,1.0609,1.0614,213100000.0
2009-12-16 12:29:00,1.0614,1.06165,1.06135,1.06155,235800000.0
2009-12-16 12:30:00,1.06155,1.06195,1.06155,1.06195,256500000.0
2009-12-16 12:31:00,1.06195,1.06255,1.06195,1.06245,300600000.0
2009-12-16 12:32:00,1.0625,1.06255,1.06195,1.06245,345900000.0
2009-12-16 12:33:00,1.06245,1.0626,1.06225,1.0623,285800000.0
2009-12-16 12:34:00,1.06225,1.0625,1.06225,1.0625,320900000.0
2009-12-16 12:35:00,1.06245,1.0626,1.06235,1.0624,466600000.0
2009-12-16 12:36:00,1.0624,1.06255,1.06235,1.06245,144200001.0
2009-12-16 12:37:00,1.06245,1.0625,1.06235,1.06235,353800000.0
2009-12-16 12:38:00,1.06235,1.06235,1.0617,1.0617,160500000.0
2009-12-16 12:39:00,1.0617,1.0623,1.0617,1.0623,263200000.0
2009-12-16 12:40:00,1.06225,1.0624,1.0622,1.0623,269800000.0
2009-12-16 12:41:00,1.0623,1.0624,1.0621,1.0622,232100000.0
2009-12-16 12:42:00,1.06215,1.0623,1.06215,1.0622,104400000.0
2009-12-16 12:43:00,1.06235,1.0624,1.06225,1.0623,91700000.0
2009-12-16 12:44:00,1.0623,1.06245,1.06225,1.06235,98300000.0
2009-12-16 12:45:00,1.06235,1.0628,1.06235,1.06245,105600000.0
2009-12-16 12:46:00,1.06245,1.0626,1.0624,1.06245,304600000.0
2009-12-16 12:47:00,1.06245,1.06255,1.0624,1.06245,162400000.0
2009-12-16 12:48:00,1.06245,1.0626,1.06245,1.0625,203300000.0
2009-12-16 12:49:00,1.0625,1.06255,1.06245,1.0625,145200000.0
2009-12-16 12:50:00,1.0625,1.06255,1.06245,1.0625,106900000.0
2009-12-16 12:51:00,1.06245,1.0626,1.06245,1.0626,70500000.0
2009-12-16 12:52:00,1.0626,1.0627,1.0625,1.0625,135800000.0
2009-12-16 12:53:00,1.06255,1.06265,1.0625,1.0625,87000000.0
2009-12-16 12:54:00,1.0625,1.0625,1.06225,1.0624,187500000.0
2009-12-16 12:55:00,1.0624,1.0625,1.062,1.062,132000000.0
2009-12-16 12:56:00,1.062,1.062,1.0619,1.062,283600000.0
2009-12-16 12:57:00,1.0619,1.0619,1.06175,1.06185,177600000.0
2009-12-16 12:58:00,1.06185,1.0619,1.06185,1.06185,66000000.0
2009-12-16 12:59:00,1.06185,1.062,1.06185,1.06185,49100000.0
2009-12-16 13:00:00,1.06185,1.06195,1.06185,1.06185,58400000.0
2009-12-16 13:01:00,1.06185,1.06185,1.06185,1.06185,132100000.0
2009-12-16 13:02:00,1.0619,1.0619,1.0617,1.0617,222300000.0
2009-12-16 13:03:00,1.06175,1.06175,1.06135,1.06145,282200000.0
2009-12-16 13:04:00,1.06145,1.06145,1.06105,1.06105,177500000.0
2009-12-16 13:05:00,1.06105,1.06115,1.061,1.06105,95800000.0
2009-12-16 13:06:00,1.0611,1.06125,1.06105,1.06115,227200000.0
2009-12-16 13:07:00,1.06115,1.06125,1.0611,1.06115,276400000.0
2009-12-16 13:08:00,1.06115,1.06115,1.06115,1.06115,131300000.0
2009-12-16 13:09:00,1.06115,1.06115,1.061,1.0611,139800000.0
2009-12-16 13:10:00,1.0611,1.0612,1.0611,1.0612,88200000.0
2009-12-16 13:11:00,1.0612,1.06145,1.0612,1.06145,32600000.0
2009-12-16 13:12:00,1.06145,1.06145,1.06135,1.06135,75900000.0
2009-12-16 13:13:00,1.06135,1.0614,1.06135,1.0614,58400000.0
2009-12-16 13:14:00,1.06135,1.06135,1.06125,1.06135,55900000.0
2009-12-16 13:15:00,1.06135,1.06145,1.06125,1.0613,53400000.0
2009-12-16 13:16:00,1.0613,1.0615,1.0613,1.0615,152200000.0
2009-12-16 13:17:00,1.06145,1.06155,1.0613,1.0615,189800000.0
2009-12-16 13:18:00,1.0615,1.0616,1.06145,1.0615,99600000.0
2009-12-16 13:19:00,1.0615,1.0616,1.0615,1.06155,69200000.0
2009-12-16 13:20:00,1.06155,1.06155,1.06155,1.06155,28200000.0
2009-12-16 13:21:00,1.06155,1.06155,1.0615,1.0615,48300000.0
2009-12-16 13:22:00,1.0615,1.06155,1.0614,1.06145,146500000.0
2009-12-16 13:23:00,1.06145,1.06145,1.0606,1.06075,314900000.0
2009-12-16 13:24:00,1.06075,1.06085,1.06065,1.0607,98900000.0
2009-12-16 13:25:00,1.0607,1.0608,1.0607,1.06075,97200000.0
2009-12-16 13:26:00,1.06075,1.06105,1.06075,1.06105,263299999.0
2009-12-16 13:27:00,1.061,1.0612,1.061,1.06105,146100000.0
2009-12-16 13:28:00,1.06105,1.0612,1.0608,1.0608,184900000.0
2009-12-16 13:29:00,1.0608,1.0608,1.0604,1.0606,293200000.0
2009-12-16 13:30:00,1.0606,1.06075,1.0606,1.06065,165200000.0
2009-12-16 13:31:00,1.06055,1.0608,1.06055,1.06065,203300000.0
2009-12-16 13:32:00,1.0607,1.0607,1.06065,1.06065,122799999.0
2009-12-16 13:33:00,1.0606,1.06065,1.06055,1.0606,97400000.0
2009-12-16 13:34:00,1.0606,1.0607,1.06055,1.0606,27300000.0
2009-12-16 13:35:00,1.0606,1.06065,1.0606,1.0606,15000000.0
2009-12-16 13:36:00,1.0606,1.0607,1.06055,1.06055,94900000.0
2009-12-16 13:37:00,1.06055,1.06055,1.06035,1.0604,302600000.0
2009-12-16 13:38:00,1.0604,1.0604,1.06035,1.0604,154800000.0
2009-12-16 13:39:00,1.0604,1.06045,1.0604,1.0604,37300000.0
2009-12-16 13:40:00,1.0604,1.06045,1.0604,1.06045,35300000.0
2009-12-16 13:41:00,1.06045,1.06045,1.0603,1.0603,30600000.0
2009-12-16 13:42:00,1.0603,1.0603,1.0603,1.0603,7000000.0
2009-12-16 13:43:00,1.06035,1.0604,1.06015,1.06035,108300000.0
2009-12-16 13:44:00,1.0603,1.06035,1.0603,1.0603,27200000.0
2009-12-16 13:45:00,1.0603,1.06035,1.0603,1.0603,15200000.0
2009-12-16 13:46:00,1.0603,1.0603,1.0602,1.0602,30600000.0
2009-12-16 13:47:00,1.0602,1.06035,1.0602,1.0603,92000000.0
2009-12-16 13:48:00,1.06035,1.06045,1.06035,1.0604,143400000.0
2009-12-16 13:49:00,1.06045,1.0607,1.06045,1.0606,149100000.0
2009-12-16 13:50:00,1.0606,1.0606,1.0605,1.0605,99100000.0
2009-12-16 13:51:00,1.0605,1.0606,1.0605,1.0606,194100000.0
2009-12-16 13:52:00,1.06055,1.06075,1.06055,1.06075,243200000.0
2009-12-16 13:53:00,1.06075,1.06105,1.06075,1.0609,235400000.0
2009-12-16 13:54:00,1.0609,1.06105,1.06065,1.0607,115300000.0
2009-12-16 13:55:00,1.0607,1.06085,1.06065,1.06075,67800000.0
2009-12-16 13:56:00,1.0607,1.0607,1.06055,1.06055,77000000.0
2009-12-16 13:57:00,1.06055,1.06065,1.06055,1.0606,29200000.0
2009-12-16 13:58:00,1.06055,1.0606,1.06005,1.06005,208100000.0
2009-12-16 13:59:00,1.06005,1.0602,1.05995,1.06015,129300000.0
2009-12-16 14:00:00,1.06015,1.06015,1.0599,1.0599,126300000.0
2009-12-16 14:01:00,1.0599,1.05995,1.0597,1.0597,33200000.0
2009-12-16 14:02:00,1.0597,1.0597,1.0593,1.0594,210300000.0
2009-12-16 14:03:00,1.0594,1.05965,1.0594,1.05965,80900000.0
2009-12-16 14:04:00,1.05965,1.05965,1.0595,1.0596,85600000.0
2009-12-16 14:05:00,1.0596,1.05975,1.05955,1.0597,95600000.0
2009-12-16 14:06:00,1.05965,1.0599,1.05965,1.05985,167400000.0
2009-12-16 14:07:00,1.05985,1.05985,1.05965,1.0597,84400000.0
2009-12-16 14:08:00,1.0597,1.06015,1.05965,1.06015,201100000.0
2009-12-16 14:09:00,1.06015,1.06025,1.0601,1.06015,202800000.0
2009-12-16 14:10:00,1.0602,1.06025,1.0602,1.06025,216300000.0
2009-12-16 14:11:00,1.06025,1.06025,1.05995,1.06005,325000000.0
2009-12-16 14:12:00,1.06005,1.0602,1.0599,1.05995,278000000.0
2009-12-16 14:13:00,1.05995,1.0601,1.05975,1.05975,171800000.0
2009-12-16 14:14:00,1.05975,1.0598,1.05975,1.0598,70900000.0
2009-12-16 14:15:00,1.0598,1.0601,1.05975,1.0599,291700000.0
2009-12-16 14:16:00,1.0599,1.06005,1.05975,1.0598,176400000.0
2009-12-16 14:17:00,1.0598,1.05985,1.0598,1.05985,126600000.0
2009-12-16 14:18:00,1.05985,1.05985,1.05975,1.05975,52999999.0
2009-12-16 14:19:00,1.05975,1.05975,1.05965,1.05965,297800000.0
2009-12-16 14:20:00,1.05965,1.06,1.05945,1.0596,175400000.0
2009-12-16 14:21:00,1.0596,1.0597,1.0591,1.0591,167100000.0
2009-12-16 14:22:00,1.05915,1.05925,1.05905,1.05905,99800000.0
2009-12-16 14:23:00,1.05905,1.05905,1.05905,1.05905,29000000.0
2009-12-16 14:24:00,1.05905,1.0591,1.0586,1.0586,193599999.0
2009-12-16 14:25:00,1.05865,1.05885,1.05865,1.05885,60300000.0
2009-12-16 14:26:00,1.05885,1.05885,1.05875,1.05875,92000000.0
2009-12-16 14:27:00,1.05875,1.0589,1.05875,1.0589,72600000.0
2009-12-16 14:28:00,1.0589,1.0591,1.0589,1.05905,130400000.0
2009-12-16 14:29:00,1.05905,1.05905,1.059,1.05905,75700000.0
2009-12-16 14:30:00,1.05905,1.05905,1.05855,1.05855,225500000.0
2009-12-16 14:31:00,1.05855,1.0589,1.05855,1.0589,135200000.0
2009-12-16 14:32:00,1.0589,1.05895,1.0587,1.0589,210800000.0
2009-12-16 14:33:00,1.05895,1.059,1.0587,1.0589,215900000.0
2009-12-16 14:34:00,1.0589,1.05895,1.0588,1.05885,156600000.0
2009-12-16 14:35:00,1.05885,1.059,1.05875,1.059,140900000.0
2009-12-16 14:36:00,1.059,1.059,1.0589,1.0589,79400000.0
2009-12-16 14:37:00,1.0589,1.05895,1.0588,1.05895,120700000.0
2009-12-16 14:38:00,1.05895,1.05915,1.05895,1.05915,123700000.0
2009-12-16 14:39:00,1.05915,1.0592,1.0589,1.05915,136200000.0
2009-12-16 14:40:00,1.05905,1.0591,1.059,1.05905,106600000.0
2009-12-16 14:41:00,1.05905,1.0591,1.059,1.05905,106200000.0
2009-12-16 14:42:00,1.05905,1.05905,1.05905,1.05905,107200000.0
2009-12-16 14:43:00,1.05905,1.0591,1.05905,1.0591,32800000.0
2009-12-16 14:44:00,1.0591,1.0591,1.05905,1.05905,111200000.0
2009-12-16 14:45:00,1.05905,1.05905,1.059,1.059,55800000.0
2009-12-16 14:46:00,1.059,1.05905,1.05895,1.05905,271200000.0
2009-12-16 14:47:00,1.05905,1.0592,1.05905,1.05905,132200000.0
2009-12-16 14:48:00,1.05905,1.05925,1.05905,1.05925,103400000.0
2009-12-16 14:49:00,1.05925,1.0594,1.05915,1.0593,276100000.0
2009-12-16 14:50:00,1.05935,1.0594,1.05895,1.05905,339400000.0
2009-12-16 14:51:00,1.059,1.0591,1.0589,1.05905,245899999.0
2009-12-16 14:52:00,1.05905,1.0591,1.059,1.05905,431100000.0
2009-12-16 14:53:00,1.05905,1.05905,1.0588,1.05885,216000000.0
2009-12-16 14:54:00,1.0589,1.05905,1.0589,1.0589,82100000.0
2009-12-16 14:55:00,1.059,1.0591,1.059,1.0591,24400000.0
2009-12-16 14:56:00,1.0591,1.05925,1.0591,1.05925,145000000.0
2009-12-16 14:57:00,1.05925,1.05925,1.05925,1.05925,90100000.0
2009-12-16 14:58:00,1.05925,1.05925,1.05925,1.05925,68900000.0
2009-12-16 14:59:00,1.05925,1.0593,1.059,1.059,101500000.0
2009-12-16 15:00:00,1.059,1.05925,1.059,1.059,313100000.0
2009-12-16 15:01:00,1.0591,1.05935,1.059,1.05915,352600000.0
2009-12-16 15:02:00,1.05915,1.05925,1.05895,1.05905,171500000.0
2009-12-16 15:03:00,1.05905,1.05925,1.059,1.05925,206400000.0
2009-12-16 15:04:00,1.05925,1.05925,1.0592,1.05925,65800000.0
2009-12-16 15:05:00,1.05925,1.05935,1.0591,1.0591,207000000.0
2009-12-16 15:06:00,1.05915,1.05925,1.05905,1.0592,272900000.0
2009-12-16 15:07:00,1.0592,1.0593,1.0592,1.05925,260200000.0
2009-12-16 15:08:00,1.05925,1.0593,1.05925,1.05925,229000000.0
2009-12-16 15:09:00,1.05925,1.0596,1.05925,1.0596,233200000.0
2009-12-16 15:10:00,1.0596,1.0597,1.05935,1.05965,385300000.0
2009-12-16 15:11:00,1.0597,1.05995,1.0596,1.05985,276300000.0
2009-12-16 15:12:00,1.05985,1.05985,1.0597,1.0598,123300000.0
2009-12-16 15:13:00,1.0598,1.0599,1.0598,1.0598,207400000.0
2009-12-16 15:14:00,1.05975,1.05985,1.0596,1.0597,404900000.0
2009-12-16 15:15:00,1.0597,1.0599,1.05965,1.05985,391300000.0
2009-12-16 15:16:00,1.05985,1.05985,1.05975,1.05985,233100000.0
2009-12-16 15:17:00,1.05985,1.05995,1.0598,1.0598,282200000.0
2009-12-16 15:18:00,1.0598,1.06015,1.0598,1.06005,179100000.0
2009-12-16 15:19:00,1.0601,1.06015,1.06005,1.06015,227299998.0
2009-12-16 15:20:00,1.06025,1.06055,1.06015,1.06055,114500000.0
2009-12-16 15:21:00,1.06055,1.0606,1.06035,1.0605,284200000.0
2009-12-16 15:22:00,1.0605,1.0606,1.06045,1.0606,161900000.0
2009-12-16 15:23:00,1.0606,1.0609,1.0606,1.0607,532900000.0
2009-12-16 15:24:00,1.0607,1.0607,1.06055,1.06055,450399995.0
2009-12-16 15:25:00,1.06065,1.0609,1.06065,1.06085,360700000.0
2009-12-16 15:26:00,1.06085,1.06085,1.06055,1.0607,353200000.0
2009-12-16 15:27:00,1.0607,1.06085,1.06065,1.0608,240700000.0
2009-12-16 15:28:00,1.0608,1.061,1.06075,1.06075,349500000.0
2009-12-16 15:29:00,1.0607,1.06085,1.0606,1.06075,189600000.0
2009-12-16 15:30:00,1.06075,1.06075,1.05955,1.05995,229000000.0
2009-12-16 15:31:00,1.05995,1.05995,1.0595,1.0598,586500001.0
2009-12-16 15:32:00,1.05985,1.06005,1.0596,1.05995,526800004.0
2009-12-16 15:33:00,1.05995,1.06005,1.0599,1.06,317100000.0
2009-12-16 15:34:00,1.06,1.06005,1.05955,1.0596,259100000.0
2009-12-16 15:35:00,1.05955,1.05965,1.05925,1.0593,693499998.0
2009-12-16 15:36:00,1.0593,1.05975,1.05925,1.05975,614200000.0
2009-12-16 15:37:00,1.05975,1.0598,1.05965,1.0597,303800000.0
2009-12-16 15:38:00,1.0597,1.05995,1.0597,1.0597,322100000.0
2009-12-16 15:39:00,1.0597,1.06025,1.0597,1.06015,322200000.0
2009-12-16 15:40:00,1.06015,1.06015,1.0599,1.05995,276900000.0
2009-12-16 15:41:00,1.06,1.0601,1.0597,1.06,570300001.0
2009-12-16 15:42:00,1.06015,1.06015,1.06,1.06005,325100000.0
2009-12-16 15:43:00,1.06005,1.06015,1.06,1.06005,218400000.0
2009-12-16 15:44:00,1.0601,1.06065,1.0601,1.0606,589500004.0
2009-12-16 15:45:00,1.0606,1.06075,1.0605,1.0607,319999999.0
2009-12-16 15:46:00,1.0607,1.06075,1.0607,1.06075,65800000.0
2009-12-16 15:47:00,1.06075,1.06075,1.0603,1.0603,111200000.0
2009-12-16 15:48:00,1.0603,1.06055,1.0603,1.06055,97000000.0
2009-12-16 15:49:00,1.06055,1.06075,1.06055,1.0607,57600000.0
2009-12-16 15:50:00,1.0607,1.0608,1.06055,1.06075,68300000.0
2009-12-16 15:51:00,1.06075,1.06075,1.0606,1.0606,88000000.0
2009-12-16 15:52:00,1.0606,1.0607,1.0605,1.06065,171200000.0
2009-12-16 15:53:00,1.06065,1.06065,1.06035,1.0604,90600000.0
2009-12-16 15:54:00,1.0604,1.06055,1.06025,1.06035,370400000.0
2009-12-16 15:55:00,1.06035,1.06035,1.06015,1.06025,229500000.0
2009-12-16 15:56:00,1.06025,1.06025,1.0601,1.06015,326200001.0
2009-12-16 15:57:00,1.06015,1.06015,1.05985,1.05995,299900000.0
2009-12-16 15:58:00,1.05995,1.06035,1.05995,1.06025,312000000.0
2009-12-16 15:59:00,1.06025,1.0605,1.06025,1.06045,217299999.0
2009-12-16 16:00:00,1.0605,1.0608,1.0605,1.0608,103800000.0
2009-12-16 16:01:00,1.06075,1.06075,1.06065,1.06075,86100000.0
2009-12-16 16:02:00,1.0607,1.06105,1.0607,1.06085,207700000.0
2009-12-16 16:03:00,1.06085,1.06095,1.06065,1.06085,369600000.0
2009-12-16 16:04:00,1.06085,1.06085,1.06065,1.06085,163800000.0
2009-12-16 16:05:00,1.06085,1.06095,1.06085,1.06095,160000000.0
2009-12-16 16:06:00,1.06095,1.06105,1.06075,1.06105,101600000.0
2009-12-16 16:07:00,1.06105,1.06135,1.06105,1.06135,307800000.0
2009-12-16 16:08:00,1.06135,1.06155,1.06115,1.06125,442799999.0
2009-12-16 16:09:00,1.06105,1.06125,1.061,1.06105,157200000.0
2009-12-16 16:10:00,1.06105,1.06105,1.06075,1.0609,177400000.0
2009-12-16 16:11:00,1.0609,1.06115,1.0609,1.06105,157200000.0
2009-12-16 16:12:00,1.06105,1.06125,1.061,1.06115,156300000.0
2009-12-16 16:13:00,1.06125,1.06145,1.06125,1.06145,404600002.0
2009-12-16 16:14:00,1.06145,1.06175,1.06145,1.0617,552300001.0
2009-12-16 16:15:00,1.0617,1.06175,1.0614,1.06145,593400000.0
2009-12-16 16:16:00,1.0614,1.0614,1.06115,1.06125,473100000.0
2009-12-16 16:17:00,1.06125,1.0615,1.06125,1.0614,308100000.0
2009-12-16 16:18:00,1.0614,1.0615,1.0613,1.06145,483300005.0
2009-12-16 16:19:00,1.06145,1.0615,1.06135,1.0615,310400000.0
2009-12-16 16:20:00,1.0615,1.06195,1.0615,1.06185,347800001.0
2009-12-16 16:21:00,1.06185,1.06195,1.0618,1.0618,244500000.0
2009-12-16 16:22:00,1.0618,1.0619,1.06155,1.0617,367499997.0
2009-12-16 16:23:00,1.0617,1.0617,1.0615,1.0617,305700000.0
2009-12-16 16:24:00,1.0617,1.0618,1.06165,1.0618,118499998.0
2009-12-16 16:25:00,1.0619,1.06225,1.06175,1.06205,455000000.0
2009-12-16 16:26:00,1.06205,1.06215,1.06205,1.06215,242700000.0
2009-12-16 16:27:00,1.06215,1.06225,1.0619,1.062,432500000.0
2009-12-16 16:28:00,1.062,1.06205,1.06165,1.0617,376100000.0
2009-12-16 16:29:00,1.06175,1.06195,1.06175,1.06195,273500000.0
2009-12-16 16:30:00,1.06195,1.06195,1.06175,1.06175,489399999.0
2009-12-16 16:31:00,1.06175,1.06175,1.0615,1.06175,492099998.0
2009-12-16 16:32:00,1.0617,1.0619,1.06165,1.06175,477300000.0
2009-12-16 16:33:00,1.06175,1.06175,1.06145,1.0615,449900000.0
2009-12-16 16:34:00,1.06155,1.06155,1.06135,1.0614,478499999.0
2009-12-16 16:35:00,1.0614,1.0616,1.06135,1.06155,524200000.0
2009-12-16 16:36:00,1.06155,1.06165,1.06095,1.0611,855300000.0
2009-12-16 16:37:00,1.06115,1.06115,1.06015,1.06025,868300002.0
2009-12-16 16:38:00,1.06015,1.06035,1.0599,1.06005,660500000.0
2009-12-16 16:39:00,1.06005,1.06025,1.05965,1.05985,764300001.0
2009-12-16 16:40:00,1.05975,1.0598,1.059,1.05905,887399998.0
2009-12-16 16:41:00,1.05905,1.05925,1.059,1.059,692100000.0
2009-12-16 16:42:00,1.059,1.05935,1.059,1.05925,371100000.0
2009-12-16 16:43:00,1.05925,1.0594,1.05905,1.05925,370900000.0
2009-12-16 16:44:00,1.05925,1.05925,1.05885,1.05885,337100000.0
2009-12-16 16:45:00,1.05885,1.059,1.05805,1.0582,951100000.0
2009-12-16 16:46:00,1.0581,1.05845,1.05805,1.05835,936600005.0
2009-12-16 16:47:00,1.05835,1.05845,1.05735,1.05765,1402999999.0
2009-12-16 16:48:00,1.05765,1.05765,1.05745,1.05755,623600000.0
2009-12-16 16:49:00,1.05755,1.0584,1.05745,1.0582,796299999.0
2009-12-16 16:50:00,1.0582,1.0584,1.05765,1.05785,795000000.0
2009-12-16 16:51:00,1.05785,1.058,1.0577,1.05785,537200001.0
2009-12-16 16:52:00,1.05785,1.0579,1.05725,1.0573,587200000.0
2009-12-16 16:53:00,1.0573,1.05745,1.05705,1.05735,503700000.0
2009-12-16 16:54:00,1.0574,1.0579,1.05735,1.0576,881900001.0
2009-12-16 16:55:00,1.05765,1.0577,1.0574,1.05755,998600002.0
2009-12-16 16:56:00,1.05755,1.0579,1.0575,1.05775,267500000.0
2009-12-16 16:57:00,1.05775,1.0584,1.05775,1.0584,161000000.0
2009-12-16 16:58:00,1.05845,1.05855,1.05815,1.05855,175400000.0
2009-12-16 16:59:00,1.0585,1.05925,1.05835,1.0591,416000002.0
2009-12-16 17:00:00,1.0591,1.05925,1.0588,1.05885,832999999.0
2009-12-16 17:01:00,1.05885,1.05915,1.0588,1.059,715099999.0
2009-12-16 17:02:00,1.059,1.0592,1.0587,1.05895,572900000.0
2009-12-16 17:03:00,1.0589,1.059,1.0587,1.05895,522500000.0
2009-12-16 17:04:00,1.05895,1.05905,1.0587,1.0587,260900000.0
2009-12-16 17:05:00,1.0587,1.0587,1.05825,1.0584,587700000.0
2009-12-16 17:06:00,1.0584,1.0586,1.0583,1.0583,561300002.0
2009-12-16 17:07:00,1.05835,1.05855,1.0582,1.0584,553800000.0
2009-12-16 17:08:00,1.05845,1.05855,1.0583,1.05835,467700000.0
2009-12-16 17:09:00,1.05835,1.05855,1.05835,1.05855,528400000.0
2009-12-16 17:10:00,1.0585,1.05875,1.05845,1.0587,473900000.0
2009-12-16 17:11:00,1.0587,1.0588,1.05855,1.05865,423200001.0
2009-12-16 17:12:00,1.05865,1.0589,1.05865,1.05885,430100000.0
2009-12-16 17:13:00,1.05885,1.059,1.05855,1.0588,436300000.0
2009-12-16 17:14:00,1.0588,1.05885,1.05875,1.05875,644600001.0
2009-12-16 17:15:00,1.05875,1.0591,1.05875,1.059,618600000.0
2009-12-16 17:16:00,1.059,1.05935,1.0588,1.05935,599900000.0
2009-12-16 17:17:00,1.0593,1.0596,1.05925,1.05925,497900000.0
2009-12-16 17:18:00,1.05925,1.05925,1.059,1.0592,388700000.0
2009-12-16 17:19:00,1.0592,1.05925,1.059,1.059,73800000.0
2009-12-16 17:20:00,1.059,1.0592,1.059,1.05905,95900000.0
2009-12-16 17:21:00,1.05905,1.0591,1.05885,1.05885,164200000.0
2009-12-16 17:22:00,1.0589,1.05945,1.05885,1.05945,72400000.0
2009-12-16 17:23:00,1.05945,1.0595,1.05935,1.0594,71100000.0
2009-12-16 17:24:00,1.0594,1.0596,1.0592,1.05945,139300000.0
2009-12-16 17:25:00,1.05945,1.05975,1.05945,1.0596,158900000.0
2009-12-16 17:26:00,1.0596,1.0596,1.059,1.0591,546500000.0
2009-12-16 17:27:00,1.05915,1.0598,1.059,1.0597,452600000.0
2009-12-16 17:28:00,1.05965,1.0599,1.0596,1.0597,233500000.0
2009-12-16 17:29:00,1.0597,1.0599,1.05965,1.0597,284100000.0
2009-12-16 17:30:00,1.0597,1.0597,1.05905,1.0591,916499999.0
2009-12-16 17:31:00,1.05905,1.05905,1.05835,1.05835,848999998.0
2009-12-16 17:32:00,1.05835,1.05875,1.0582,1.0583,755200001.0
2009-12-16 17:33:00,1.0583,1.05845,1.05825,1.0583,904300000.0
2009-12-16 17:34:00,1.0583,1.05845,1.0581,1.05825,518200000.0
2009-12-16 17:35:00,1.05825,1.05825,1.05785,1.05785,568300000.0
2009-12-16 17:36:00,1.05785,1.058,1.0576,1.05775,745199999.0
2009-12-16 17:37:00,1.05775,1.05775,1.05745,1.05765,589899999.0
2009-12-16 17:38:00,1.05775,1.0581,1.05765,1.0581,617000000.0
2009-12-16 17:39:00,1.05805,1.0582,1.05775,1.0579,484699999.0
2009-12-16 17:40:00,1.0579,1.05805,1.05785,1.05785,337100000.0
2009-12-16 17:41:00,1.05785,1.058,1.05745,1.058,376100000.0
2009-12-16 17:42:00,1.058,1.0581,1.05795,1.05805,235500000.0
2009-12-16 17:43:00,1.05805,1.05815,1.058,1.05805,284700000.0
2009-12-16 17:44:00,1.0581,1.0582,1.05805,1.0582,252900001.0
2009-12-16 17:45:00,1.0582,1.05835,1.05815,1.05815,521700000.0
2009-12-16 17:46:00,1.0581,1.05835,1.0581,1.05825,277900000.0
2009-12-16 17:47:00,1.05825,1.05825,1.05815,1.05825,271900000.0
2009-12-16 17:48:00,1.05825,1.05845,1.0581,1.0584,327700000.0
2009-12-16 17:49:00,1.0584,1.05845,1.05825,1.0584,322300000.0
2009-12-16 17:50:00,1.0584,1.05845,1.05815,1.05825,314800000.0
2009-12-16 17:51:00,1.0583,1.05865,1.0582,1.05825,365000000.0
2009-12-16 17:52:00,1.05825,1.05855,1.05825,1.05855,399400000.0
2009-12-16 17:53:00,1.0586,1.0586,1.0584,1.05845,153600000.0
2009-12-16 17:54:00,1.05845,1.0586,1.05835,1.0584,138700000.0
2009-12-16 17:55:00,1.0584,1.05875,1.05835,1.0586,532200001.0
2009-12-16 17:56:00,1.0586,1.0589,1.0586,1.0589,220100000.0
2009-12-16 17:57:00,1.0589,1.05915,1.0589,1.059,870600005.0
2009-12-16 17:58:00,1.059,1.05945,1.059,1.05925,746500000.0
2009-12-16 17:59:00,1.05925,1.0594,1.059,1.059,700400001.0
2009-12-16 18:00:00,1.059,1.05905,1.0587,1.05895,421100000.0
2009-12-16 18:01:00,1.05895,1.059,1.0587,1.0589,390400005.0
2009-12-16 18:02:00,1.059,1.05915,1.0587,1.05875,311300000.0
2009-12-16 18:03:00,1.0588,1.05885,1.0586,1.0586,318200000.0
2009-12-16 18:04:00,1.05865,1.0588,1.05845,1.05845,327400000.0
2009-12-16 18:05:00,1.05845,1.0587,1.0583,1.05855,565900000.0
2009-12-16 18:06:00,1.05855,1.05865,1.05845,1.0586,257700000.0
2009-12-16 18:07:00,1.05865,1.05875,1.05855,1.05865,805500001.0
2009-12-16 18:08:00,1.05865,1.05865,1.05815,1.0582,505500000.0
2009-12-16 18:09:00,1.0582,1.0585,1.0582,1.05845,852300000.0
2009-12-16 18:10:00,1.05845,1.0586,1.0582,1.0583,696000001.0
2009-12-16 18:11:00,1.0583,1.05895,1.0582,1.0589,310400000.0
2009-12-16 18:12:00,1.0589,1.0591,1.0588,1.0589,252900000.0
2009-12-16 18:13:00,1.05885,1.059,1.0588,1.059,244300000.0
2009-12-16 18:14:00,1.059,1.059,1.0587,1.059,245100000.0
2009-12-16 18:15:00,1.059,1.0591,1.0588,1.059,309500000.0
2009-12-16 18:16:00,1.059,1.0591,1.05885,1.059,267600000.0
2009-12-16 18:17:00,1.059,1.05925,1.059,1.05915,278800000.0
2009-12-16 18:18:00,1.05915,1.05925,1.0591,1.0591,485400001.0
2009-12-16 18:19:00,1.0591,1.0592,1.05905,1.05915,179400000.0
2009-12-16 18:20:00,1.05915,1.05915,1.05905,1.05905,108500000.0
2009-12-16 18:21:00,1.0591,1.0593,1.05895,1.05895,426400000.0
2009-12-16 18:22:00,1.05895,1.0591,1.05895,1.0591,642600000.0
2009-12-16 18:23:00,1.05915,1.05935,1.0589,1.0589,401300001.0
2009-12-16 18:24:00,1.0589,1.059,1.0587,1.0587,416600000.0
2009-12-16 18:25:00,1.0587,1.05885,1.0587,1.0588,296500000.0
2009-12-16 18:26:00,1.0588,1.05905,1.05875,1.05905,216500000.0
2009-12-16 18:27:00,1.05905,1.0591,1.05895,1.05895,311900000.0
2009-12-16 18:28:00,1.05895,1.0592,1.05895,1.05895,204200000.0
2009-12-16 18:29:00,1.05895,1.05905,1.0588,1.0589,233100000.0
2009-12-16 18:30:00,1.05885,1.05905,1.05875,1.05895,366200000.0
2009-12-16 18:31:00,1.05895,1.05905,1.05895,1.05905,161000000.0
2009-12-16 18:32:00,1.05905,1.05905,1.05885,1.05885,343600000.0
2009-12-16 18:33:00,1.05885,1.05895,1.0588,1.05895,297200000.0
2009-12-16 18:34:00,1.059,1.059,1.05845,1.05855,485500000.0
2009-12-16 18:35:00,1.05855,1.0588,1.05855,1.0587,624699997.0
2009-12-16 18:36:00,1.05875,1.0588,1.0587,1.0587,591199999.0
2009-12-16 18:37:00,1.05875,1.05875,1.0587,1.0587,218800002.0
2009-12-16 18:38:00,1.0587,1.05875,1.05825,1.0584,596000000.0
2009-12-16 18:39:00,1.0584,1.0586,1.0584,1.05845,312099999.0
2009-12-16 18:40:00,1.05845,1.05865,1.05845,1.0586,345799999.0
2009-12-16 18:41:00,1.0586,1.0588,1.0586,1.0588,234900000.0
2009-12-16 18:42:00,1.0588,1.05895,1.0587,1.05875,243000000.0
2009-12-16 18:43:00,1.05875,1.05885,1.0587,1.05885,137599998.0
2009-12-16 18:44:00,1.05885,1.05895,1.05875,1.05895,187700000.0
2009-12-16 18:45:00,1.05895,1.059,1.05875,1.0589,132700000.0
2009-12-16 18:46:00,1.05895,1.059,1.0586,1.0587,200000000.0
2009-12-16 18:47:00,1.0587,1.05885,1.0587,1.05885,95700000.0
2009-12-16 18:48:00,1.05885,1.0589,1.05885,1.05885,282900000.0
2009-12-16 18:49:00,1.05885,1.05905,1.0588,1.05885,300200000.0
2009-12-16 18:50:00,1.05885,1.0589,1.05885,1.0589,292100000.0
2009-12-16 18:51:00,1.0589,1.0589,1.0584,1.05855,292100000.0
2009-12-16 18:52:00,1.05855,1.0587,1.05825,1.0583,328700000.0
2009-12-16 18:53:00,1.0583,1.0583,1.0582,1.0583,246700000.0
2009-12-16 18:54:00,1.0583,1.05835,1.05795,1.05805,307400005.0
2009-12-16 18:55:00,1.05805,1.05825,1.05805,1.05815,113400000.0
2009-12-16 18:56:00,1.05815,1.0582,1.058,1.05805,211000000.0
2009-12-16 18:57:00,1.05805,1.05835,1.05805,1.05835,192000000.0
2009-12-16 18:58:00,1.05845,1.05855,1.05805,1.0583,658500000.0
2009-12-16 18:59:00,1.0583,1.0583,1.05765,1.05785,643700000.0
2009-12-16 19:00:00,1.05785,1.05795,1.0578,1.05795,363600000.0
2009-12-16 19:01:00,1.05795,1.058,1.05785,1.0579,238400000.0
2009-12-16 19:02:00,1.0579,1.0579,1.05775,1.0578,181400000.0
2009-12-16 19:03:00,1.0578,1.0578,1.05775,1.0578,88200000.0
2009-12-16 19:04:00,1.0578,1.0579,1.0578,1.0579,127600000.0
2009-12-16 19:05:00,1.0579,1.05795,1.05775,1.0579,186000000.0
2009-12-16 19:06:00,1.05795,1.058,1.05785,1.05795,138900000.0
2009-12-16 19:07:00,1.05795,1.0581,1.05785,1.05805,428900000.0
2009-12-16 19:08:00,1.05805,1.0581,1.0579,1.0581,238299999.0
2009-12-16 19:09:00,1.0581,1.0582,1.05795,1.0581,219100000.0
2009-12-16 19:10:00,1.0581,1.05835,1.05805,1.05815,265500000.0
2009-12-16 19:11:00,1.0582,1.05845,1.0582,1.05845,234100000.0
2009-12-16 19:12:00,1.05845,1.0586,1.0584,1.05845,392400000.0
2009-12-16 19:13:00,1.05845,1.0588,1.0584,1.0588,512899999.0
2009-12-16 19:14:00,1.05885,1.0591,1.05885,1.05895,195300000.0
2009-12-16 19:15:00,1.0589,1.0589,1.05845,1.0586,470299998.0
2009-12-16 19:16:00,1.0586,1.05875,1.05855,1.0587,266699994.0
2009-12-16 19:17:00,1.0587,1.05875,1.05845,1.05845,355099999.0
2009-12-16 19:18:00,1.05845,1.05855,1.0583,1.05835,447499995.0
2009-12-16 19:19:00,1.05835,1.05855,1.0583,1.05835,87200000.0
2009-12-16 19:20:00,1.05835,1.05835,1.0581,1.0581,128100000.0
2009-12-16 19:21:00,1.05815,1.0582,1.0579,1.05805,268600000.0
2009-12-16 19:22:00,1.05805,1.05805,1.05795,1.05795,199400000.0
2009-12-16 19:23:00,1.05795,1.0582,1.05795,1.0582,387900000.0
2009-12-16 19:24:00,1.05825,1.0583,1.05805,1.0583,353700000.0
2009-12-16 19:25:00,1.0583,1.05875,1.05825,1.05875,718100000.0
2009-12-16 19:26:00,1.05875,1.05895,1.05855,1.05855,413299998.0
2009-12-16 19:27:00,1.05855,1.05865,1.0583,1.05835,340900000.0
2009-12-16 19:28:00,1.05835,1.05835,1.0582,1.0583,356900000.0
2009-12-16 19:29:00,1.0583,1.0585,1.0583,1.05845,358399999.0
2009-12-16 19:30:00,1.05845,1.05865,1.05835,1.05845,794599997.0
2009-12-16 19:31:00,1.05845,1.05855,1.0584,1.0584,458799994.0
2009-12-16 19:32:00,1.0584,1.05845,1.0583,1.05835,680000001.0
2009-12-16 19:33:00,1.05835,1.05845,1.05815,1.0584,350500001.0
2009-12-16 19:34:00,1.0584,1.0588,1.05835,1.05875,537000000.0
2009-12-16 19:35:00,1.05875,1.0589,1.0587,1.0588,229800000.0
2009-12-16 19:36:00,1.05875,1.0588,1.05855,1.05865,289900001.0
2009-12-16 19:37:00,1.05865,1.05905,1.05865,1.05885,254000001.0
2009-12-16 19:38:00,1.05885,1.0589,1.0587,1.05875,220900000.0
2009-12-16 19:39:00,1.05875,1.05895,1.0587,1.05885,234999999.0
2009-12-16 19:40:00,1.05885,1.05905,1.05875,1.05905,379100000.0
2009-12-16 19:41:00,1.05905,1.0594,1.05905,1.05935,209700000.0
2009-12-16 19:42:00,1.05935,1.05965,1.05935,1.05945,454299998.0
2009-12-16 19:43:00,1.05945,1.0596,1.05945,1.0595,174700000.0
2009-12-16 19:44:00,1.0595,1.05975,1.05945,1.0596,229100000.0
2009-12-16 19:45:00,1.0596,1.05975,1.0596,1.05975,167300000.0
2009-12-16 19:46:00,1.05975,1.05975,1.05955,1.05965,452300000.0
2009-12-16 19:47:00,1.05965,1.0597,1.05955,1.05965,587000000.0
2009-12-16 19:48:00,1.05965,1.05965,1.05955,1.05955,297600000.0
2009-12-16 19:49:00,1.05955,1.05965,1.05955,1.0596,321000000.0
2009-12-16 19:50:00,1.05955,1.05955,1.0594,1.05955,256800000.0
2009-12-16 19:51:00,1.05955,1.05965,1.0595,1.0596,133400000.0
2009-12-16 19:52:00,1.0597,1.0597,1.0596,1.0597,97600000.0
2009-12-16 19:53:00,1.0597,1.0597,1.05955,1.0596,162200000.0
2009-12-16 19:54:00,1.0596,1.05965,1.05955,1.05965,92700000.0
2009-12-16 19:55:00,1.0596,1.0597,1.0596,1.05965,63700000.0
2009-12-16 19:56:00,1.05965,1.05965,1.05955,1.0596,102900000.0
2009-12-16 19:57:00,1.0596,1.0596,1.05955,1.05955,177600000.0
2009-12-16 19:58:00,1.05955,1.0596,1.0594,1.05945,293300000.0
2009-12-16 19:59:00,1.05945,1.05975,1.05945,1.05975,152200000.0
2009-12-16 20:00:00,1.05975,1.05975,1.05915,1.05945,437499999.0
2009-12-16 20:01:00,1.05945,1.0597,1.05925,1.0597,293300000.0
2009-12-16 20:02:00,1.0597,1.0597,1.0595,1.05965,388400000.0
2009-12-16 20:03:00,1.05965,1.05965,1.0595,1.0595,196500000.0
2009-12-16 20:04:00,1.05945,1.0597,1.0594,1.0596,165500000.0
2009-12-16 20:05:00,1.0596,1.05965,1.05955,1.05955,141600000.0
2009-12-16 20:06:00,1.05955,1.05955,1.05955,1.05955,134600000.0
2009-12-16 20:07:00,1.05955,1.05965,1.05955,1.0596,52400000.0
2009-12-16 20:08:00,1.0596,1.0596,1.05955,1.05955,94700000.0
2009-12-16 20:09:00,1.0596,1.0596,1.05945,1.05945,252100000.0
2009-12-16 20:10:00,1.0595,1.0595,1.0595,1.0595,21300000.0
2009-12-16 20:11:00,1.0595,1.05955,1.05945,1.05945,151500000.0
2009-12-16 20:12:00,1.05955,1.0596,1.0594,1.05955,87400000.0
2009-12-16 20:13:00,1.05955,1.0596,1.0594,1.05955,156400000.0
2009-12-16 20:14:00,1.05955,1.0596,1.05945,1.0595,134400000.0
2009-12-16 20:15:00,1.0595,1.05955,1.0595,1.05955,52300000.0
2009-12-16 20:16:00,1.05955,1.0598,1.0592,1.05945,124000000.0
2009-12-16 20:17:00,1.05945,1.05955,1.0594,1.05945,56700000.0
2009-12-16 20:18:00,1.05945,1.0595,1.05945,1.05945,157500000.0
2009-12-16 20:19:00,1.0595,1.0595,1.05935,1.05945,186800000.0
2009-12-16 20:20:00,1.05945,1.0595,1.0594,1.0594,241900000.0
2009-12-16 20:21:00,1.0594,1.05945,1.0594,1.0594,69200000.0
2009-12-16 20:22:00,1.05945,1.05945,1.0594,1.0594,146300000.0
2009-12-16 20:23:00,1.0594,1.0594,1.05925,1.05935,416600000.0
2009-12-16 20:24:00,1.05935,1.05945,1.05915,1.05945,349000000.0
2009-12-16 20:25:00,1.05945,1.05945,1.0592,1.0593,413599997.0
2009-12-16 20:26:00,1.0593,1.0593,1.0593,1.0593,8800000.0
2009-12-16 20:27:00,1.0593,1.0594,1.05925,1.0594,158200000.0
2009-12-16 20:28:00,1.0594,1.05945,1.05935,1.05945,193000000.0
2009-12-16 20:29:00,1.05945,1.0596,1.0593,1.0595,189500000.0
2009-12-16 20:30:00,1.0595,1.0597,1.05945,1.0595,330700000.0
2009-12-16 20:31:00,1.0595,1.05955,1.0595,1.0595,89500000.0
2009-12-16 20:32:00,1.0595,1.05955,1.0592,1.05925,115600000.0
2009-12-16 20:33:00,1.05925,1.0593,1.0592,1.0592,208700000.0
2009-12-16 20:34:00,1.0592,1.0592,1.05915,1.05915,148700000.0
2009-12-16 20:35:00,1.05915,1.05915,1.0587,1.05875,248700000.0
2009-12-16 20:36:00,1.0588,1.05885,1.0587,1.0588,149000000.0
2009-12-16 20:37:00,1.0588,1.0588,1.05875,1.0588,112200000.0
2009-12-16 20:38:00,1.0588,1.05885,1.05875,1.05875,126400000.0
2009-12-16 20:39:00,1.05875,1.05885,1.05875,1.05885,104000000.0
2009-12-16 20:40:00,1.05885,1.05895,1.0587,1.0589,132800001.0
2009-12-16 20:41:00,1.0589,1.0589,1.0589,1.0589,47000000.0
2009-12-16 20:42:00,1.05885,1.059,1.05885,1.05895,130800000.0
2009-12-16 20:43:00,1.05895,1.0591,1.05895,1.0591,93900000.0
2009-12-16 20:44:00,1.0591,1.05925,1.05905,1.05915,255900000.0
2009-12-16 20:45:00,1.05915,1.0593,1.05895,1.0593,364200000.0
2009-12-16 20:46:00,1.05935,1.0596,1.0591,1.0592,445800000.0
2009-12-16 20:47:00,1.05925,1.05935,1.05905,1.05935,247400000.0
2009-12-16 20:48:00,1.05935,1.05935,1.0593,1.0593,116100000.0
2009-12-16 20:49:00,1.0593,1.05945,1.05905,1.0594,523100001.0
2009-12-16 20:50:00,1.0594,1.0594,1.05885,1.0591,264800000.0
2009-12-16 20:51:00,1.0591,1.05935,1.0591,1.05925,300900001.0
2009-12-16 20:52:00,1.0593,1.05965,1.0593,1.05955,357900003.0
2009-12-16 20:53:00,1.05955,1.05965,1.05955,1.05965,427100003.0
2009-12-16 20:54:00,1.05965,1.0597,1.05965,1.0597,55200000.0
2009-12-16 20:55:00,1.0597,1.06,1.0597,1.06,160399999.0
2009-12-16 20:56:00,1.06,1.06015,1.0598,1.0601,267299999.0
2009-12-16 20:57:00,1.0601,1.06015,1.0601,1.0601,146100000.0
2009-12-16 20:58:00,1.06005,1.0601,1.06,1.06005,175399999.0
2009-12-16 20:59:00,1.06005,1.06005,1.05975,1.05975,164000000.0
2009-12-16 21:00:00,1.05975,1.05985,1.05975,1.05985,189000000.0
2009-12-16 21:01:00,1.05985,1.05995,1.0598,1.0598,332000000.0
2009-12-16 21:02:00,1.0598,1.0598,1.05975,1.05975,100400000.0
2009-12-16 21:03:00,1.05975,1.0598,1.05975,1.0598,88000000.0
2009-12-16 21:04:00,1.05975,1.0598,1.0597,1.0598,128000000.0
2009-12-16 21:05:00,1.0598,1.06005,1.0598,1.06,232700000.0
2009-12-16 21:06:00,1.06005,1.06025,1.0598,1.06025,320500000.0
2009-12-16 21:07:00,1.06025,1.06045,1.06015,1.0603,298800000.0
2009-12-16 21:08:00,1.0603,1.0605,1.06015,1.0602,297900000.0
2009-12-16 21:09:00,1.0602,1.06035,1.05995,1.0601,299800000.0
2009-12-16 21:10:00,1.06005,1.0601,1.05975,1.0599,248500000.0
2009-12-16 21:11:00,1.0599,1.06015,1.05985,1.06,266500000.0
2009-12-16 21:12:00,1.06,1.0601,1.05995,1.0601,114500000.0
2009-12-16 21:13:00,1.0601,1.0603,1.05985,1.06005,181200000.0
2009-12-16 21:14:00,1.0596,1.05995,1.05955,1.0598,96400000.0
2009-12-16 21:15:00,1.0598,1.0598,1.05895,1.05895,38600000.0
2009-12-16 21:16:00,1.05895,1.06105,1.05795,1.06105,205000000.0
2009-12-16 21:17:00,1.06105,1.06115,1.0596,1.0603,206600000.0
2009-12-16 21:18:00,1.0604,1.06055,1.05995,1.06005,220800000.0
2009-12-16 21:19:00,1.06015,1.0607,1.05985,1.0607,377999999.0
2009-12-16 21:20:00,1.06065,1.06135,1.06065,1.0613,166300000.0
2009-12-16 21:21:00,1.06125,1.06195,1.061,1.0617,313599998.0
2009-12-16 21:22:00,1.06165,1.06235,1.06125,1.06225,461400004.0
2009-12-16 21:23:00,1.06225,1.06275,1.06175,1.0623,400799999.0
2009-12-16 21:24:00,1.06235,1.06265,1.062,1.06225,463800000.0
2009-12-16 21:25:00,1.0622,1.06225,1.06165,1.06205,312700000.0
2009-12-16 21:26:00,1.06205,1.06235,1.06165,1.0617,385300000.0
2009-12-16 21:27:00,1.0617,1.0618,1.06075,1.06085,350200001.0
2009-12-16 21:28:00,1.0608,1.0617,1.0607,1.06135,405000000.0
2009-12-16 21:29:00,1.06135,1.06165,1.06125,1.06135,386100005.0
2009-12-16 21:30:00,1.06135,1.0616,1.06105,1.06115,378700000.0
2009-12-16 21:31:00,1.0611,1.0617,1.06105,1.0616,314400000.0
2009-12-16 21:32:00,1.0616,1.0623,1.06155,1.06195,335500000.0
2009-12-16 21:33:00,1.06205,1.0624,1.06195,1.0624,316100000.0
2009-12-16 21:34:00,1.06245,1.0625,1.06225,1.06245,241600000.0
2009-12-16 21:35:00,1.06245,1.06255,1.0623,1.06255,165900000.0
2009-12-16 21:36:00,1.06255,1.0626,1.06215,1.0625,135700000.0
2009-12-16 21:37:00,1.0625,1.0625,1.0619,1.06205,141500000.0
2009-12-16 21:38:00,1.06205,1.0623,1.0618,1.06185,194100000.0
2009-12-16 21:39:00,1.0618,1.0618,1.0614,1.06155,168100000.0
2009-12-16 21:40:00,1.06155,1.06155,1.06125,1.06125,479700000.0
2009-12-16 21:41:00,1.06125,1.06165,1.06085,1.06155,705000000.0
2009-12-16 21:42:00,1.06155,1.0618,1.0613,1.06165,348000000.0
2009-12-16 21:43:00,1.06165,1.06165,1.06125,1.06135,447900000.0
2009-12-16 21:44:00,1.0615,1.062,1.0614,1.06145,409400000.0
2009-12-16 21:45:00,1.06145,1.06205,1.0614,1.06205,283000000.0
2009-12-16 21:46:00,1.06205,1.06245,1.0617,1.06195,599500000.0
2009-12-16 21:47:00,1.062,1.06205,1.06165,1.06165,458099999.0
2009-12-16 21:48:00,1.06165,1.06195,1.06165,1.06175,438600000.0
2009-12-16 21:49:00,1.0618,1.06245,1.0617,1.0624,573700000.0
2009-12-16 21:50:00,1.06245,1.0629,1.06245,1.0629,402900000.0
2009-12-16 21:51:00,1.06285,1.063,1.06275,1.0628,138900000.0
2009-12-16 21:52:00,1.0629,1.0629,1.06255,1.06265,135900000.0
2009-12-16 21:53:00,1.06265,1.0628,1.06265,1.0628,55800000.0
2009-12-16 21:54:00,1.06285,1.06295,1.0627,1.0628,82600000.0
2009-12-16 21:55:00,1.0628,1.06425,1.0628,1.06405,382700000.0
2009-12-16 21:56:00,1.06405,1.06425,1.06355,1.06355,609000000.0
2009-12-16 21:57:00,1.0636,1.0636,1.0632,1.06325,479600000.0
2009-12-16 21:58:00,1.0632,1.06325,1.06275,1.06275,565900000.0
2009-12-16 21:59:00,1.06275,1.06295,1.06275,1.0629,498400000.0
2009-12-16 22:00:00,1.06295,1.0633,1.06295,1.06295,576000001.0
2009-12-16 22:01:00,1.06295,1.0634,1.0629,1.06335,469500000.0
2009-12-16 22:02:00,1.0634,1.0637,1.06325,1.0637,463200000.0
2009-12-16 22:03:00,1.0636,1.0636,1.0632,1.06345,467000000.0
2009-12-16 22:04:00,1.06345,1.0636,1.06325,1.0633,243400000.0
2009-12-16 22:05:00,1.0633,1.0633,1.0628,1.0628,457000000.0
2009-12-16 22:06:00,1.0628,1.06295,1.0627,1.06275,250400000.0
2009-12-16 22:07:00,1.06275,1.0628,1.0627,1.06275,164100000.0
2009-12-16 22:08:00,1.06275,1.06275,1.0623,1.0625,175900000.0
2009-12-16 22:09:00,1.06255,1.06255,1.0622,1.06225,329400001.0
2009-12-16 22:10:00,1.06225,1.06225,1.0618,1.06205,305900000.0
2009-12-16 22:11:00,1.06205,1.06215,1.0617,1.06185,428800000.0
2009-12-16 22:12:00,1.06195,1.0622,1.06185,1.06215,234600000.0
2009-12-16 22:13:00,1.06215,1.06225,1.0621,1.06215,237100000.0
2009-12-16 22:14:00,1.06215,1.06245,1.062,1.06225,248600000.0
2009-12-16 22:15:00,1.06225,1.06245,1.06225,1.06245,260200000.0
2009-12-16 22:16:00,1.06245,1.0626,1.0624,1.0626,331500000.0
2009-12-16 22:17:00,1.0626,1.0629,1.0626,1.0629,97500000.0
2009-12-16 22:18:00,1.0627,1.0628,1.06215,1.06215,295100000.0
2009-12-16 22:19:00,1.06215,1.06215,1.0619,1.0619,301900000.0
2009-12-16 22:20:00,1.0619,1.0619,1.0613,1.0616,241200000.0
2009-12-16 22:21:00,1.0616,1.06195,1.0616,1.06195,113200000.0
2009-12-16 22:22:00,1.0619,1.06245,1.0619,1.06235,397800000.0
2009-12-16 22:23:00,1.06235,1.06245,1.06205,1.06235,372400000.0
2009-12-16 22:24:00,1.06215,1.06225,1.06195,1.062,132300000.0
2009-12-16 22:25:00,1.06205,1.06205,1.062,1.06205,73100000.0
2009-12-16 22:26:00,1.06205,1.0623,1.06205,1.0622,342700000.0
2009-12-16 22:27:00,1.06225,1.06235,1.06215,1.06215,341900000.0
2009-12-16 22:28:00,1.06215,1.06225,1.0619,1.062,524300000.0
2009-12-16 22:29:00,1.062,1.0622,1.062,1.0622,261000000.0
2009-12-16 22:30:00,1.0622,1.06225,1.06205,1.06205,109800000.0
2009-12-16 22:31:00,1.06205,1.06205,1.0617,1.0617,230200000.0
2009-12-16 22:32:00,1.06175,1.06185,1.06175,1.06185,280200000.0
2009-12-16 22:33:00,1.06185,1.06205,1.06175,1.06205,79500000.0
2009-12-16 22:34:00,1.06205,1.06205,1.0613,1.06155,293700000.0
2009-12-16 22:35:00,1.0615,1.06185,1.06135,1.0614,427400000.0
2009-12-16 22:36:00,1.0614,1.0615,1.06135,1.06135,433800000.0
2009-12-16 22:37:00,1.06135,1.06135,1.06115,1.06125,133400001.0
2009-12-16 22:38:00,1.06125,1.06135,1.06115,1.06125,115600000.0
2009-12-16 22:39:00,1.06125,1.0614,1.06125,1.06135,142300000.0
2009-12-16 22:40:00,1.06135,1.06145,1.06135,1.06145,146500000.0
2009-12-16 22:41:00,1.06145,1.06165,1.06145,1.06155,109800000.0
2009-12-16 22:42:00,1.06155,1.06155,1.06135,1.06135,103400000.0
2009-12-16 22:43:00,1.06135,1.06135,1.06115,1.06125,132700000.0
2009-12-16 22:44:00,1.06125,1.06125,1.06125,1.06125,64000000.0
2009-12-16 22:45:00,1.06125,1.06155,1.06125,1.06145,184500000.0
2009-12-16 22:46:00,1.06145,1.06145,1.0612,1.06125,110600000.0
2009-12-16 22:47:00,1.06125,1.06125,1.06115,1.06115,178100000.0
2009-12-16 22:48:00,1.06115,1.06125,1.06105,1.06105,176600000.0
2009-12-16 22:49:00,1.06115,1.06115,1.0608,1.06095,252800000.0
2009-12-16 22:50:00,1.06095,1.06115,1.0608,1.06085,197400000.0
2009-12-16 22:51:00,1.06085,1.061,1.06075,1.0608,254300000.0
2009-12-16 22:52:00,1.06075,1.0608,1.06055,1.06065,329900000.0
2009-12-16 22:53:00,1.06065,1.06065,1.06045,1.06045,355500000.0
2009-12-16 22:54:00,1.06045,1.06075,1.06045,1.06055,107600000.0
2009-12-16 22:55:00,1.06055,1.06065,1.06055,1.06065,93900000.0
2009-12-16 22:56:00,1.06065,1.0608,1.06055,1.06055,416000000.0
2009-12-16 22:57:00,1.06045,1.0607,1.06045,1.06045,202200000.0
2009-12-16 22:58:00,1.06045,1.06055,1.06035,1.06045,626800000.0
2009-12-16 22:59:00,1.06045,1.06065,1.06045,1.06065,208800000.0
2009-12-16 23:00:00,1.06055,1.0607,1.06055,1.0607,126000000.0
2009-12-16 23:01:00,1.0607,1.06075,1.06055,1.06055,309700000.0
2009-12-16 23:02:00,1.06055,1.06065,1.0603,1.06035,174500000.0
2009-12-16 23:03:00,1.06035,1.0607,1.06035,1.06065,109200000.0
2009-12-16 23:04:00,1.06055,1.06075,1.0604,1.0607,131900000.0
2009-12-16 23:05:00,1.0607,1.0607,1.0607,1.0607,10000000.0
2009-12-16 23:06:00,1.0607,1.06075,1.06065,1.06065,56800000.0
2009-12-16 23:07:00,1.06065,1.06075,1.06025,1.06075,267100000.0
2009-12-16 23:08:00,1.06085,1.06115,1.06085,1.0611,223400000.0
2009-12-16 23:09:00,1.0611,1.0614,1.06085,1.06095,263700000.0
2009-12-16 23:10:00,1.0609,1.06095,1.0608,1.0609,342200000.0
2009-12-16 23:11:00,1.06085,1.06115,1.06075,1.0611,314900000.0
2009-12-16 23:12:00,1.0611,1.06125,1.0611,1.0612,107500000.0
2009-12-16 23:13:00,1.0612,1.06125,1.0612,1.06125,32800000.0
2009-12-16 23:14:00,1.06125,1.06145,1.06125,1.0613,141299997.0
2009-12-16 23:15:00,1.0613,1.0613,1.06125,1.0613,38600000.0
2009-12-16 23:16:00,1.06125,1.0613,1.06095,1.06105,41300000.0
2009-12-16 23:17:00,1.061,1.06115,1.061,1.0611,32200000.0
2009-12-16 23:18:00,1.06115,1.06115,1.0611,1.06115,53500000.0
2009-12-16 23:19:00,1.0611,1.0611,1.061,1.061,45600000.0
2009-12-16 23:20:00,1.061,1.06105,1.061,1.061,19900000.0
2009-12-16 23:21:00,1.061,1.061,1.061,1.061,17600000.0
2009-12-16 23:22:00,1.0611,1.06115,1.06105,1.06115,125900000.0
2009-12-16 23:23:00,1.06115,1.06115,1.0611,1.06115,12600000.0
2009-12-16 23:24:00,1.06115,1.06115,1.06115,1.06115,21700000.0
2009-12-16 23:25:00,1.0611,1.06125,1.06095,1.06095,250800000.0
2009-12-16 23:26:00,1.06095,1.0611,1.06065,1.06065,222200000.0
2009-12-16 23:27:00,1.06065,1.0607,1.06065,1.0607,41700000.0
2009-12-16 23:28:00,1.0607,1.0611,1.0607,1.06095,387300000.0
2009-12-16 23:29:00,1.06095,1.06105,1.06075,1.0608,707400000.0
2009-12-16 23:30:00,1.06075,1.06085,1.0607,1.0607,303400000.0
2009-12-16 23:31:00,1.06075,1.06075,1.06065,1.0607,587600000.0
2009-12-16 23:32:00,1.0607,1.0607,1.0607,1.0607,84500000.0
2009-12-16 23:33:00,1.0607,1.0608,1.0607,1.0608,82300000.0
2009-12-16 23:34:00,1.06075,1.0609,1.06075,1.06085,764700000.0
2009-12-16 23:35:00,1.0608,1.06105,1.06075,1.06075,850800000.0
2009-12-16 23:36:00,1.06075,1.06085,1.06055,1.0608,62100000.0
2009-12-16 23:37:00,1.0608,1.0608,1.0608,1.0608,4000000.0
2009-12-16 23:38:00,1.0609,1.061,1.0607,1.06075,71900000.0
2009-12-16 23:39:00,1.06095,1.0613,1.06075,1.0613,107400000.0
2009-12-16 23:40:00,1.0614,1.0614,1.06125,1.06125,54300000.0
2009-12-16 23:41:00,1.0614,1.06145,1.06095,1.06105,60500000.0
2009-12-16 23:42:00,1.06105,1.06105,1.0609,1.061,25200000.0
2009-12-16 23:43:00,1.061,1.06115,1.0609,1.06115,37400000.0
2009-12-16 23:44:00,1.06115,1.06115,1.0608,1.06085,56700000.0
2009-12-16 23:45:00,1.06085,1.0609,1.0608,1.0609,43500000.0
2009-12-16 23:46:00,1.06095,1.06095,1.0609,1.0609,42700000.0
2009-12-16 23:47:00,1.06095,1.06095,1.06085,1.06085,38300000.0
2009-12-16 23:48:00,1.0609,1.06105,1.06085,1.06105,65500000.0
2009-12-16 23:49:00,1.06105,1.06105,1.061,1.061,11800000.0
2009-12-16 23:50:00,1.061,1.06125,1.0609,1.0612,69900000.0
2009-12-16 23:51:00,1.0612,1.06135,1.06115,1.06125,55800000.0
2009-12-16 23:52:00,1.06125,1.06135,1.061,1.06115,160600000.0
2009-12-16 23:53:00,1.06115,1.0613,1.06115,1.0613,30500000.0
2009-12-16 23:54:00,1.0613,1.0613,1.06115,1.06115,16900000.0
2009-12-16 23:55:00,1.0611,1.0611,1.0611,1.0611,40700000.0
2009-12-16 23:56:00,1.06105,1.06105,1.06105,1.06105,55200000.0
2009-12-16 23:57:00,1.06105,1.06105,1.061,1.061,96100000.0
2009-12-16 23:58:00,1.06095,1.0611,1.0609,1.0611,24500000.0
2009-12-16 23:59:00,1.0611,1.0611,1.06085,1.06105,29000000.0
2009-12-17 00:00:00,1.06105,1.0612,1.06075,1.06105,31300000.0
2009-12-17 00:01:00,1.0611,1.06115,1.06105,1.06115,14600000.0
2009-12-17 00:02:00,1.06115,1.06115,1.0608,1.06085,41300000.0
2009-12-17 00:03:00,1.06095,1.061,1.0609,1.0609,23300000.0
2009-12-17 00:04:00,1.0609,1.0609,1.0609,1.0609,1000000.0
2009-12-17 00:05:00,1.0609,1.0609,1.06085,1.06085,5000000.0
2009-12-17 00:06:00,1.06085,1.06085,1.06085,1.06085,2000000.0
2009-12-17 00:07:00,1.06085,1.06085,1.06085,1.06085,1000000.0
2009-12-17 00:08:00,1.0609,1.0609,1.06085,1.06085,2000000.0
2009-12-17 00:09:00,1.06085,1.06085,1.06085,1.06085,1000000.0
2009-12-17 00:10:00,1.06085,1.0609,1.06085,1.0609,5000000.0
2009-12-17 00:11:00,1.0609,1.0609,1.06085,1.0609,6200000.0
2009-12-17 00:12:00,1.0609,1.0609,1.0609,1.0609,1000000.0
2009-12-17 00:13:00,1.0609,1.06095,1.0609,1.06095,10300000.0
2009-12-17 00:14:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2009-12-17 00:15:00,1.06095,1.06095,1.06095,1.06095,4400000.0
2009-12-17 00:16:00,1.06095,1.06095,1.06095,1.06095,7200000.0
2009-12-17 00:17:00,1.06095,1.06095,1.06095,1.06095,4800000.0
2009-12-17 00:18:00,1.0608,1.06093,1.0608,1.06081,14800000.0
2009-12-17 00:19:00,1.06085,1.06092,1.06075,1.06075,11600000.0
2009-12-17 00:20:00,1.06064,1.06082,1.06064,1.06078,14400000.0
2009-12-17 00:21:00,1.06095,1.06095,1.06085,1.06095,31900000.0
2009-12-17 00:22:00,1.06095,1.06095,1.06095,1.06095,2400000.0
2009-12-17 00:23:00,1.06095,1.06095,1.06095,1.06095,7200000.0
2009-12-17 00:24:00,1.06072,1.06078,1.06072,1.06078,4800000.0
2009-12-17 00:25:00,1.06095,1.06095,1.06095,1.06095,4800000.0
2009-12-17 00:26:00,1.06095,1.06095,1.06085,1.06095,51000000.0
2009-12-17 00:27:00,1.061,1.061,1.061,1.061,5800000.0
2009-12-17 00:28:00,1.061,1.061,1.061,1.061,2400000.0
2009-12-17 00:29:00,1.061,1.061,1.061,1.061,4800000.0
2009-12-17 00:30:00,1.061,1.061,1.061,1.061,2400000.0
2009-12-17 00:31:00,1.06088,1.06088,1.06088,1.06088,5800000.0
2009-12-17 00:32:00,1.061,1.061,1.0608,1.0608,5600000.0
2009-12-17 00:33:00,1.06085,1.061,1.0608,1.0609,6800000.0
2009-12-17 00:34:00,1.06085,1.06095,1.06085,1.06095,4800000.0
2009-12-17 00:35:00,1.061,1.061,1.061,1.061,1600000.0
2009-12-17 00:36:00,1.061,1.061,1.061,1.061,1600000.0
2009-12-17 00:37:00,1.06076,1.0609,1.06072,1.06076,54200000.0
2009-12-17 00:38:00,1.061,1.061,1.06095,1.06095,6400000.0
2009-12-17 00:39:00,1.06095,1.06095,1.06095,1.06095,2400000.0
2009-12-17 00:40:00,1.061,1.061,1.061,1.061,11300000.0
2009-12-17 00:41:00,1.061,1.061,1.061,1.061,4000000.0
2009-12-17 00:42:00,1.061,1.061,1.061,1.061,8000000.0
2009-12-17 00:43:00,1.06089,1.06108,1.0608,1.0608,20500000.0
2009-12-17 00:44:00,1.06089,1.061,1.06084,1.06087,32400000.0
2009-12-17 00:45:00,1.0611,1.06125,1.0611,1.06115,17500000.0
2009-12-17 00:46:00,1.06116,1.06117,1.06099,1.06112,50800000.0
2009-12-17 00:47:00,1.06125,1.06125,1.06125,1.06125,1000000.0
2009-12-17 00:48:00,1.06124,1.06124,1.061,1.061,26100000.0
2009-12-17 00:49:00,1.06115,1.06115,1.06095,1.06115,28400000.0
2009-12-17 00:50:00,1.0613,1.0613,1.0613,1.0613,1000000.0
2009-12-17 00:51:00,1.06135,1.06135,1.0613,1.0613,2000000.0
2009-12-17 00:52:00,1.0613,1.0613,1.0613,1.0613,4000000.0
2009-12-17 00:53:00,1.06135,1.06135,1.06135,1.06135,17100000.0
2009-12-17 00:54:00,1.06135,1.06135,1.0613,1.06135,5900000.0
2009-12-17 00:55:00,1.06135,1.06135,1.0613,1.0613,4900000.0
2009-12-17 00:56:00,1.06115,1.06121,1.06098,1.06109,231900000.0
2009-12-17 00:57:00,1.061,1.06113,1.061,1.061,22200000.0
2009-12-17 00:58:00,1.06115,1.06118,1.06096,1.06107,86800000.0
2009-12-17 00:59:00,1.0613,1.0613,1.0613,1.0613,3300000.0
2009-12-17 01:00:00,1.0613,1.06135,1.0613,1.06135,3000000.0
2009-12-17 01:01:00,1.06135,1.06135,1.0613,1.06135,26000000.0
2009-12-17 01:02:00,1.06135,1.06135,1.06135,1.06135,4000000.0
2009-12-17 01:03:00,1.06135,1.06135,1.06135,1.06135,8000000.0
2009-12-17 01:04:00,1.06122,1.06129,1.06101,1.06101,86500000.0
2009-12-17 01:05:00,1.06135,1.06135,1.0613,1.06135,10600000.0
2009-12-17 01:06:00,1.06117,1.06129,1.06104,1.06127,97200000.0
2009-12-17 01:07:00,1.0615,1.0615,1.06145,1.0615,20100000.0
2009-12-17 01:08:00,1.0615,1.06155,1.0615,1.0615,10400000.0
2009-12-17 01:09:00,1.06155,1.06155,1.0615,1.0615,16800000.0
2009-12-17 01:10:00,1.06155,1.06155,1.0615,1.0615,7600000.0
2009-12-17 01:11:00,1.06155,1.06155,1.0615,1.06155,7600000.0
2009-12-17 01:12:00,1.06155,1.06155,1.0613,1.06135,26300000.0
2009-12-17 01:13:00,1.06135,1.06135,1.06135,1.06135,1000000.0
2009-12-17 01:14:00,1.06114,1.06134,1.06102,1.06102,177900000.0
2009-12-17 01:15:00,1.06145,1.06145,1.06105,1.0611,18500000.0
2009-12-17 01:16:00,1.06115,1.06115,1.0611,1.0611,2600000.0
2009-12-17 01:17:00,1.0611,1.06115,1.0611,1.0611,26600000.0
2009-12-17 01:18:00,1.0611,1.06145,1.0611,1.06145,10100000.0
2009-12-17 01:19:00,1.06145,1.0615,1.06145,1.0615,23400000.0
2009-12-17 01:20:00,1.0615,1.0615,1.0615,1.0615,2400000.0
2009-12-17 01:21:00,1.06155,1.06155,1.0615,1.06155,33900000.0
2009-12-17 01:22:00,1.06155,1.06155,1.0615,1.0615,32400000.0
2009-12-17 01:23:00,1.06155,1.06155,1.0615,1.0615,18500000.0
2009-12-17 01:24:00,1.06155,1.06155,1.0615,1.06155,46900000.0
2009-12-17 01:25:00,1.06155,1.06155,1.0615,1.0615,22800000.0
2009-12-17 01:26:00,1.06155,1.06155,1.0615,1.0615,50800000.0
2009-12-17 01:27:00,1.0615,1.06155,1.0615,1.06155,30700000.0
2009-12-17 01:28:00,1.06155,1.06155,1.06155,1.06155,15600000.0
2009-12-17 01:29:00,1.06155,1.06155,1.06145,1.0615,49900000.0
2009-12-17 01:30:00,1.0615,1.0615,1.06145,1.0615,26600000.0
2009-12-17 01:31:00,1.06145,1.0615,1.06145,1.0615,30300000.0
2009-12-17 01:32:00,1.0615,1.0615,1.06145,1.0615,27200000.0
2009-12-17 01:33:00,1.0615,1.0615,1.0614,1.06145,58600000.0
2009-12-17 01:34:00,1.06145,1.06145,1.06145,1.06145,59400000.0
2009-12-17 01:35:00,1.06145,1.06145,1.06145,1.06145,59300000.0
2009-12-17 01:36:00,1.06145,1.06155,1.06135,1.0614,77900000.0
2009-12-17 01:37:00,1.06145,1.06145,1.0614,1.06145,19200000.0
2009-12-17 01:38:00,1.06145,1.06145,1.06145,1.06145,7200000.0
2009-12-17 01:39:00,1.06145,1.06145,1.06135,1.0614,27900000.0
2009-12-17 01:40:00,1.0614,1.06145,1.06135,1.06145,38300000.0
2009-12-17 01:41:00,1.06145,1.06145,1.06145,1.06145,6000000.0
2009-12-17 01:42:00,1.06145,1.06145,1.0614,1.06145,51900000.0
2009-12-17 01:43:00,1.06145,1.06145,1.06145,1.06145,18000000.0
2009-12-17 01:44:00,1.06155,1.06155,1.0615,1.06155,11000000.0
2009-12-17 01:45:00,1.06155,1.06165,1.0614,1.06165,31200000.0
2009-12-17 01:46:00,1.0612,1.06144,1.0612,1.06131,55700000.0
2009-12-17 01:47:00,1.06175,1.06175,1.06145,1.06145,6700000.0
2009-12-17 01:48:00,1.06145,1.0615,1.06145,1.0615,19800000.0
2009-12-17 01:49:00,1.0615,1.0615,1.0615,1.0615,25600000.0
2009-12-17 01:50:00,1.0615,1.0615,1.0615,1.0615,6400000.0
2009-12-17 01:51:00,1.06155,1.0616,1.0615,1.0616,36100000.0
2009-12-17 01:52:00,1.0616,1.0616,1.06155,1.0616,51100000.0
2009-12-17 01:53:00,1.06175,1.0618,1.06175,1.0618,3000000.0
2009-12-17 01:54:00,1.0618,1.0618,1.06155,1.06165,28400000.0
2009-12-17 01:55:00,1.06165,1.06175,1.0616,1.06175,89900000.0
2009-12-17 01:56:00,1.06175,1.06215,1.0617,1.06215,89400000.0
2009-12-17 01:57:00,1.06215,1.06215,1.0621,1.06215,15500000.0
2009-12-17 01:58:00,1.06195,1.06215,1.06195,1.06215,26700000.0
2009-12-17 01:59:00,1.06215,1.06215,1.0619,1.06195,25700000.0
2009-12-17 02:00:00,1.06195,1.06195,1.0618,1.06195,361400000.0
2009-12-17 02:01:00,1.0619,1.062,1.0617,1.0619,149200000.0
2009-12-17 02:02:00,1.06195,1.06195,1.0616,1.06175,42600000.0
2009-12-17 02:03:00,1.06175,1.06215,1.06175,1.06215,61900000.0
2009-12-17 02:04:00,1.06215,1.06225,1.0618,1.0618,61100000.0
2009-12-17 02:05:00,1.06175,1.06175,1.0616,1.0617,112200000.0
2009-12-17 02:06:00,1.0617,1.0619,1.0617,1.06185,55200000.0
2009-12-17 02:07:00,1.0619,1.0619,1.0618,1.0618,17000000.0
2009-12-17 02:08:00,1.0618,1.0618,1.06175,1.06175,9600000.0
2009-12-17 02:09:00,1.0618,1.06185,1.0618,1.06185,19200000.0
2009-12-17 02:10:00,1.0618,1.06185,1.0618,1.06185,7400000.0
2009-12-17 02:11:00,1.0618,1.0618,1.0618,1.0618,1600000.0
2009-12-17 02:12:00,1.06175,1.0618,1.06165,1.06165,80000000.0
2009-12-17 02:13:00,1.06165,1.0617,1.0616,1.0617,84800000.0
2009-12-17 02:14:00,1.06165,1.0617,1.06165,1.0617,64000000.0
2009-12-17 02:15:00,1.06175,1.06175,1.06165,1.0617,62200000.0
2009-12-17 02:16:00,1.06165,1.0617,1.06165,1.06165,12800000.0
2009-12-17 02:17:00,1.06165,1.0617,1.0616,1.0616,26400000.0
2009-12-17 02:18:00,1.0616,1.0616,1.06135,1.06145,70900000.0
2009-12-17 02:19:00,1.06145,1.06145,1.06135,1.06135,35000000.0
2009-12-17 02:20:00,1.06135,1.06135,1.06135,1.06135,121400000.0
2009-12-17 02:21:00,1.06135,1.06135,1.06125,1.06125,28800000.0
2009-12-17 02:22:00,1.06125,1.06125,1.06125,1.06125,4800000.0
2009-12-17 02:23:00,1.06125,1.06135,1.06125,1.0613,49800000.0
2009-12-17 02:24:00,1.0613,1.0614,1.0613,1.0613,50900000.0
2009-12-17 02:25:00,1.0613,1.06135,1.06125,1.06125,52400000.0
2009-12-17 02:26:00,1.06125,1.06125,1.06125,1.06125,40000000.0
2009-12-17 02:27:00,1.06125,1.06125,1.06125,1.06125,162200000.0
2009-12-17 02:28:00,1.06125,1.06135,1.06115,1.0612,132000000.0
2009-12-17 02:29:00,1.0612,1.06125,1.06115,1.06115,36900000.0
2009-12-17 02:30:00,1.06115,1.06125,1.06115,1.0612,41600000.0
2009-12-17 02:31:00,1.0612,1.0613,1.0612,1.0613,65200000.0
2009-12-17 02:32:00,1.0613,1.06145,1.0613,1.06145,44100000.0
2009-12-17 02:33:00,1.0615,1.06155,1.0614,1.0614,116200000.0
2009-12-17 02:34:00,1.0614,1.0615,1.0614,1.0615,66800000.0
2009-12-17 02:35:00,1.0615,1.0615,1.06145,1.0615,26600000.0
2009-12-17 02:36:00,1.0615,1.0615,1.0615,1.0615,9600000.0
2009-12-17 02:37:00,1.0615,1.06155,1.0615,1.06155,25600000.0
2009-12-17 02:38:00,1.06155,1.06155,1.06145,1.0615,33000000.0
2009-12-17 02:39:00,1.0615,1.0615,1.06145,1.06145,191600000.0
2009-12-17 02:40:00,1.06145,1.0615,1.0613,1.06145,54300000.0
2009-12-17 02:41:00,1.06145,1.0615,1.0612,1.06125,77600000.0
2009-12-17 02:42:00,1.06125,1.06125,1.06125,1.06125,8000000.0
2009-12-17 02:43:00,1.06125,1.06125,1.061,1.061,52800000.0
2009-12-17 02:44:00,1.061,1.06115,1.06095,1.06115,113600000.0
2009-12-17 02:45:00,1.06115,1.06115,1.06115,1.06115,17600000.0
2009-12-17 02:46:00,1.06115,1.06115,1.06095,1.06115,319200000.0
2009-12-17 02:47:00,1.06115,1.06125,1.06115,1.06125,38400000.0
2009-12-17 02:48:00,1.06125,1.06135,1.06125,1.06135,50800000.0
2009-12-17 02:49:00,1.0613,1.06135,1.06125,1.0613,46600000.0
2009-12-17 02:50:00,1.0613,1.06135,1.06125,1.06135,21700000.0
2009-12-17 02:51:00,1.06135,1.06145,1.06135,1.06145,58000000.0
2009-12-17 02:52:00,1.06145,1.06145,1.06135,1.0614,44100000.0
2009-12-17 02:53:00,1.0614,1.06145,1.06125,1.06135,126700000.0
2009-12-17 02:54:00,1.06135,1.06215,1.06135,1.06215,135000000.0
2009-12-17 02:55:00,1.0622,1.06235,1.0621,1.06215,292900000.0
2009-12-17 02:56:00,1.06215,1.0623,1.0619,1.06195,120600000.0
2009-12-17 02:57:00,1.06195,1.06225,1.06195,1.06225,64500000.0
2009-12-17 02:58:00,1.06225,1.06225,1.06215,1.06215,115100000.0
2009-12-17 02:59:00,1.06215,1.06235,1.06215,1.06235,195300000.0
2009-12-17 03:00:00,1.06235,1.06245,1.06215,1.0623,113200000.0
2009-12-17 03:01:00,1.0623,1.0624,1.0622,1.06225,62200000.0
2009-12-17 03:02:00,1.06225,1.06235,1.06225,1.0623,115800000.0
2009-12-17 03:03:00,1.06235,1.0624,1.0621,1.0622,118800000.0
2009-12-17 03:04:00,1.06225,1.0623,1.06215,1.06225,36700000.0
2009-12-17 03:05:00,1.06225,1.0624,1.06225,1.0624,94000000.0
2009-12-17 03:06:00,1.0624,1.0625,1.0624,1.0625,72800000.0
2009-12-17 03:07:00,1.0625,1.0625,1.0624,1.0624,97200000.0
2009-12-17 03:08:00,1.0624,1.06255,1.0624,1.06255,36900000.0
2009-12-17 03:09:00,1.0625,1.0625,1.0624,1.06245,56000000.0
2009-12-17 03:10:00,1.06245,1.06245,1.0624,1.0624,27200000.0
2009-12-17 03:11:00,1.0624,1.0626,1.0624,1.0626,61900000.0
2009-12-17 03:12:00,1.0626,1.0628,1.0626,1.0628,128200000.0
2009-12-17 03:13:00,1.0628,1.0629,1.06275,1.06275,76800000.0
2009-12-17 03:14:00,1.06275,1.0629,1.06275,1.0629,91600000.0
2009-12-17 03:15:00,1.06295,1.06295,1.0628,1.0628,119800000.0
2009-12-17 03:16:00,1.06285,1.0629,1.0628,1.06285,19800000.0
2009-12-17 03:17:00,1.06285,1.0629,1.0628,1.06285,71500000.0
2009-12-17 03:18:00,1.0628,1.0628,1.0626,1.0627,116400000.0
2009-12-17 03:19:00,1.0627,1.0628,1.0627,1.0628,72200000.0
2009-12-17 03:20:00,1.0628,1.0629,1.06275,1.0628,47300000.0
2009-12-17 03:21:00,1.06275,1.0628,1.06275,1.0628,43100000.0
2009-12-17 03:22:00,1.0628,1.0629,1.0628,1.06285,49700000.0
2009-12-17 03:23:00,1.0628,1.06285,1.0628,1.06285,6400000.0
2009-12-17 03:24:00,1.0628,1.0628,1.06275,1.0628,44400000.0
2009-12-17 03:25:00,1.0628,1.0628,1.06275,1.06275,34400000.0
2009-12-17 03:26:00,1.0628,1.0628,1.06275,1.06275,29300000.0
2009-12-17 03:27:00,1.06275,1.06275,1.0627,1.0627,37000000.0
2009-12-17 03:28:00,1.0627,1.0627,1.0627,1.0627,74800000.0
2009-12-17 03:29:00,1.0627,1.06275,1.0627,1.06275,126800000.0
2009-12-17 03:30:00,1.06275,1.0629,1.06275,1.0629,41300000.0
2009-12-17 03:31:00,1.06285,1.0629,1.0628,1.0628,71000000.0
2009-12-17 03:32:00,1.0628,1.06305,1.0628,1.06295,22400000.0
2009-12-17 03:33:00,1.06295,1.063,1.06275,1.0629,74800000.0
2009-12-17 03:34:00,1.0629,1.06305,1.0629,1.06305,49600000.0
2009-12-17 03:35:00,1.06305,1.06305,1.0629,1.0629,33800000.0
2009-12-17 03:36:00,1.06295,1.06295,1.06295,1.06295,6400000.0
2009-12-17 03:37:00,1.063,1.06305,1.063,1.06305,36600000.0
2009-12-17 03:38:00,1.06305,1.06315,1.0629,1.06295,50700000.0
2009-12-17 03:39:00,1.06295,1.06315,1.0629,1.06295,48500000.0
2009-12-17 03:40:00,1.06295,1.063,1.0628,1.06285,51200000.0
2009-12-17 03:41:00,1.0628,1.0629,1.06275,1.06285,30000000.0
2009-12-17 03:42:00,1.0629,1.0629,1.0628,1.06285,48900000.0
2009-12-17 03:43:00,1.0629,1.06305,1.0629,1.06305,37500000.0
2009-12-17 03:44:00,1.06305,1.06325,1.06305,1.06325,243500000.0
2009-12-17 03:45:00,1.06325,1.06345,1.06315,1.06315,140900000.0
2009-12-17 03:46:00,1.0632,1.06325,1.06305,1.06305,105900000.0
2009-12-17 03:47:00,1.06305,1.06305,1.0629,1.06295,56800000.0
2009-12-17 03:48:00,1.06295,1.06325,1.06295,1.06325,100200000.0
2009-12-17 03:49:00,1.06325,1.06365,1.06325,1.0636,149300000.0
2009-12-17 03:50:00,1.0636,1.06405,1.06345,1.06405,133400000.0
2009-12-17 03:51:00,1.064,1.064,1.06375,1.06375,147000000.0
2009-12-17 03:52:00,1.06375,1.06395,1.06375,1.0639,101000000.0
2009-12-17 03:53:00,1.0639,1.06405,1.0638,1.06395,228700000.0
2009-12-17 03:54:00,1.06395,1.0642,1.06395,1.0642,121000000.0
2009-12-17 03:55:00,1.0642,1.0646,1.06415,1.0642,216100000.0
2009-12-17 03:56:00,1.0638,1.06425,1.06375,1.06415,136600000.0
2009-12-17 03:57:00,1.0641,1.06415,1.06395,1.06395,157300000.0
2009-12-17 03:58:00,1.06395,1.0641,1.06395,1.064,96400000.0
2009-12-17 03:59:00,1.064,1.06435,1.064,1.06435,158900000.0
2009-12-17 04:00:00,1.06445,1.06505,1.06445,1.06495,206300000.0
2009-12-17 04:01:00,1.06495,1.0653,1.06495,1.0651,119400000.0
2009-12-17 04:02:00,1.0651,1.06525,1.06475,1.06505,161700000.0
2009-12-17 04:03:00,1.06505,1.06525,1.06495,1.06525,140200000.0
2009-12-17 04:04:00,1.06525,1.06525,1.0651,1.0651,166500000.0
2009-12-17 04:05:00,1.0651,1.0651,1.0648,1.06495,175100000.0
2009-12-17 04:06:00,1.06495,1.06505,1.0647,1.0649,88700000.0
2009-12-17 04:07:00,1.0649,1.0649,1.0646,1.0648,99200000.0
2009-12-17 04:08:00,1.0648,1.0648,1.06455,1.0646,72800000.0
2009-12-17 04:09:00,1.0646,1.0646,1.06445,1.06455,42600000.0
2009-12-17 04:10:00,1.06445,1.06455,1.0644,1.0644,53000000.0
2009-12-17 04:11:00,1.06435,1.06445,1.06425,1.06425,76700000.0
2009-12-17 04:12:00,1.0643,1.0644,1.064,1.06405,148400000.0
2009-12-17 04:13:00,1.06405,1.06405,1.06365,1.06365,121900000.0
2009-12-17 04:14:00,1.06365,1.06375,1.0636,1.06375,50300000.0
2009-12-17 04:15:00,1.06375,1.06375,1.06345,1.06365,171400000.0
2009-12-17 04:16:00,1.06365,1.06385,1.06315,1.06345,149900000.0
2009-12-17 04:17:00,1.06345,1.0636,1.0634,1.06345,97400000.0
2009-12-17 04:18:00,1.06345,1.06345,1.0634,1.06345,109000000.0
2009-12-17 04:19:00,1.06345,1.0637,1.06345,1.0636,97800000.0
2009-12-17 04:20:00,1.06355,1.06355,1.06345,1.06345,122000000.0
2009-12-17 04:21:00,1.0636,1.0636,1.06345,1.06345,69800000.0
2009-12-17 04:22:00,1.06345,1.0637,1.06345,1.0637,49600000.0
2009-12-17 04:23:00,1.0637,1.0637,1.06365,1.0637,11300000.0
2009-12-17 04:24:00,1.0637,1.06385,1.06365,1.06385,69900000.0
2009-12-17 04:25:00,1.06385,1.06405,1.06365,1.06405,115300000.0
2009-12-17 04:26:00,1.06405,1.0642,1.06385,1.06405,94400000.0
2009-12-17 04:27:00,1.06405,1.0642,1.06405,1.06415,47800000.0
2009-12-17 04:28:00,1.06415,1.06415,1.06395,1.06395,144800000.0
2009-12-17 04:29:00,1.06395,1.06395,1.06385,1.06385,119000000.0
2009-12-17 04:30:00,1.06385,1.06385,1.0637,1.0637,53800000.0
2009-12-17 04:31:00,1.0637,1.0637,1.06355,1.06355,45000000.0
2009-12-17 04:32:00,1.06355,1.06355,1.06345,1.0635,46200000.0
2009-12-17 04:33:00,1.0635,1.06355,1.0635,1.0635,9000000.0
2009-12-17 04:34:00,1.06355,1.06355,1.0635,1.06355,15000000.0
2009-12-17 04:35:00,1.0635,1.0635,1.0635,1.0635,12000000.0
2009-12-17 04:36:00,1.06355,1.0637,1.06355,1.0637,35000000.0
2009-12-17 04:37:00,1.0638,1.06385,1.06365,1.06375,35300000.0
2009-12-17 04:38:00,1.06385,1.06395,1.06385,1.06395,96900000.0
2009-12-17 04:39:00,1.06395,1.0647,1.06395,1.06465,126900000.0
2009-12-17 04:40:00,1.06465,1.06475,1.0645,1.06465,39600000.0
2009-12-17 04:41:00,1.06465,1.06465,1.0646,1.06465,24200000.0
2009-12-17 04:42:00,1.06465,1.06465,1.06465,1.06465,4000000.0
2009-12-17 04:43:00,1.06465,1.06465,1.06465,1.06465,19000000.0
2009-12-17 04:44:00,1.06465,1.06465,1.06465,1.06465,16000000.0
2009-12-17 04:45:00,1.06465,1.06475,1.0646,1.06465,26000000.0
2009-12-17 04:46:00,1.06475,1.06475,1.06465,1.06465,7000000.0
2009-12-17 04:47:00,1.06475,1.0654,1.06465,1.0654,314000000.0
2009-12-17 04:48:00,1.06535,1.0656,1.0646,1.06495,300500000.0
2009-12-17 04:49:00,1.06505,1.06515,1.0647,1.06505,188500000.0
2009-12-17 04:50:00,1.06515,1.06545,1.065,1.0653,287000000.0
2009-12-17 04:51:00,1.06535,1.0654,1.06525,1.06525,133300000.0
2009-12-17 04:52:00,1.0652,1.06535,1.0646,1.06465,167200000.0
2009-12-17 04:53:00,1.06465,1.0654,1.06465,1.0654,288000000.0
2009-12-17 04:54:00,1.06545,1.06605,1.0654,1.0659,220200000.0
2009-12-17 04:55:00,1.0659,1.06645,1.0659,1.06625,140300000.0
2009-12-17 04:56:00,1.06625,1.06625,1.06585,1.066,204400000.0
2009-12-17 04:57:00,1.06595,1.0663,1.06595,1.06615,109600000.0
2009-12-17 04:58:00,1.0661,1.06625,1.06595,1.06605,114000000.0
2009-12-17 04:59:00,1.06605,1.06635,1.066,1.06635,235200000.0
2009-12-17 05:00:00,1.06645,1.0666,1.0664,1.06655,48300000.0
2009-12-17 05:01:00,1.06655,1.06675,1.06645,1.0667,131800000.0
2009-12-17 05:02:00,1.06675,1.0671,1.06665,1.06685,100900000.0
2009-12-17 05:03:00,1.0668,1.0668,1.06675,1.06675,201600000.0
2009-12-17 05:04:00,1.06675,1.0668,1.0665,1.0665,151900000.0
2009-12-17 05:05:00,1.0665,1.0665,1.06605,1.06635,109100000.0
2009-12-17 05:06:00,1.0664,1.06685,1.0664,1.06685,199700000.0
2009-12-17 05:07:00,1.06685,1.0669,1.0662,1.0665,330400000.0
2009-12-17 05:08:00,1.06645,1.0666,1.06625,1.06635,106700000.0
2009-12-17 05:09:00,1.0664,1.0665,1.066,1.0661,121800000.0
2009-12-17 05:10:00,1.0662,1.06625,1.06585,1.06625,114200000.0
2009-12-17 05:11:00,1.06625,1.06625,1.06605,1.06615,280700000.0
2009-12-17 05:12:00,1.06615,1.0665,1.0661,1.06645,147000000.0
2009-12-17 05:13:00,1.0665,1.0668,1.0664,1.0667,193900000.0
2009-12-17 05:14:00,1.0667,1.0672,1.0666,1.0671,206000000.0
2009-12-17 05:15:00,1.0671,1.06745,1.0667,1.06675,185600000.0
2009-12-17 05:16:00,1.0669,1.0674,1.0669,1.0669,123800000.0
2009-12-17 05:17:00,1.06695,1.06695,1.0667,1.0668,177300000.0
2009-12-17 05:18:00,1.06685,1.06705,1.0668,1.06685,112000000.0
2009-12-17 05:19:00,1.06685,1.06695,1.06665,1.0667,88300000.0
2009-12-17 05:20:00,1.0667,1.0667,1.06605,1.06625,99700000.0
2009-12-17 05:21:00,1.0663,1.0669,1.0663,1.0666,68200000.0
2009-12-17 05:22:00,1.06665,1.06685,1.06665,1.06675,129600000.0
2009-12-17 05:23:00,1.06675,1.0668,1.06665,1.06675,144500000.0
2009-12-17 05:24:00,1.06675,1.06675,1.0662,1.06625,177300000.0
2009-12-17 05:25:00,1.06625,1.06645,1.0662,1.0663,86800000.0
2009-12-17 05:26:00,1.0663,1.0668,1.0663,1.06665,211900000.0
2009-12-17 05:27:00,1.06665,1.0668,1.06635,1.06665,171900000.0
2009-12-17 05:28:00,1.06665,1.0671,1.0664,1.0671,181200000.0
2009-12-17 05:29:00,1.06705,1.06745,1.06655,1.0669,204700000.0
2009-12-17 05:30:00,1.06695,1.06745,1.06645,1.0666,164200000.0
2009-12-17 05:31:00,1.0666,1.06685,1.0664,1.06685,53800000.0
2009-12-17 05:32:00,1.06675,1.06685,1.0664,1.06675,111400000.0
2009-12-17 05:33:00,1.0667,1.067,1.0667,1.06685,146100000.0
2009-12-17 05:34:00,1.0669,1.0669,1.06685,1.0669,146200000.0
2009-12-17 05:35:00,1.0669,1.06695,1.06675,1.06695,73200000.0
2009-12-17 05:36:00,1.0669,1.06695,1.06685,1.06685,35000000.0
2009-12-17 05:37:00,1.06685,1.06685,1.06635,1.0667,138200000.0
2009-12-17 05:38:00,1.0667,1.0668,1.0665,1.06675,127600000.0
2009-12-17 05:39:00,1.0667,1.06685,1.0667,1.06685,116300000.0
2009-12-17 05:40:00,1.06685,1.06695,1.0667,1.0667,92200000.0
2009-12-17 05:41:00,1.06675,1.06735,1.0667,1.06735,73500000.0
2009-12-17 05:42:00,1.06735,1.06745,1.06695,1.06745,110200000.0
2009-12-17 05:43:00,1.06745,1.06755,1.06735,1.06745,81800000.0
2009-12-17 05:44:00,1.06745,1.06745,1.067,1.06725,96100000.0
2009-12-17 05:45:00,1.06725,1.06745,1.0672,1.0672,48900000.0
2009-12-17 05:46:00,1.0672,1.0673,1.0672,1.0673,15000000.0
2009-12-17 05:47:00,1.06725,1.0675,1.06725,1.06745,118600000.0
2009-12-17 05:48:00,1.06745,1.06755,1.0674,1.0674,29500000.0
2009-12-17 05:49:00,1.06735,1.0675,1.06735,1.0674,153900000.0
2009-12-17 05:50:00,1.0674,1.0674,1.0673,1.06735,78799998.0
2009-12-17 05:51:00,1.06735,1.06735,1.0673,1.0673,108800000.0
2009-12-17 05:52:00,1.0673,1.0673,1.0672,1.0672,89400002.0
2009-12-17 05:53:00,1.0672,1.06725,1.06715,1.06715,82900000.0
2009-12-17 05:54:00,1.06715,1.0672,1.06705,1.06715,31400000.0
2009-12-17 05:55:00,1.0672,1.0673,1.0671,1.06715,43900000.0
2009-12-17 05:56:00,1.06725,1.0673,1.0671,1.0673,38700000.0
2009-12-17 05:57:00,1.0673,1.0676,1.0673,1.06745,67000000.0
2009-12-17 05:58:00,1.06745,1.06745,1.06745,1.06745,6600000.0
2009-12-17 05:59:00,1.06745,1.06745,1.06735,1.0674,21900000.0
2009-12-17 06:00:00,1.0675,1.0675,1.0674,1.0674,6000000.0
2009-12-17 06:01:00,1.0674,1.06745,1.0673,1.06745,69200000.0
2009-12-17 06:02:00,1.0675,1.0675,1.06735,1.06735,31500000.0
2009-12-17 06:03:00,1.06725,1.06745,1.06725,1.06745,94000000.0
2009-12-17 06:04:00,1.06745,1.06765,1.0674,1.06745,121300000.0
2009-12-17 06:05:00,1.06745,1.06765,1.06735,1.06745,200500000.0
2009-12-17 06:06:00,1.06745,1.0676,1.06745,1.0675,209100000.0
2009-12-17 06:07:00,1.0675,1.0675,1.0674,1.06745,231800000.0
2009-12-17 06:08:00,1.06745,1.0675,1.06745,1.06745,216100000.0
2009-12-17 06:09:00,1.06745,1.0675,1.0674,1.0675,77300000.0
2009-12-17 06:10:00,1.06755,1.0676,1.0675,1.0676,17200000.0
2009-12-17 06:11:00,1.0676,1.06765,1.06745,1.06765,85300000.0
2009-12-17 06:12:00,1.06765,1.0677,1.06755,1.06755,44500000.0
2009-12-17 06:13:00,1.06755,1.06785,1.06755,1.06775,163700000.0
2009-12-17 06:14:00,1.06775,1.06785,1.0675,1.06775,143600000.0
2009-12-17 06:15:00,1.06775,1.0678,1.06765,1.06765,154300000.0
2009-12-17 06:16:00,1.06765,1.0677,1.06765,1.06765,53000000.0
2009-12-17 06:17:00,1.06765,1.0677,1.0675,1.06765,111100000.0
2009-12-17 06:18:00,1.0677,1.0677,1.0676,1.0676,56000000.0
2009-12-17 06:19:00,1.0676,1.0676,1.0676,1.0676,2000000.0
2009-12-17 06:20:00,1.0676,1.0677,1.0676,1.0677,21300000.0
2009-12-17 06:21:00,1.06775,1.06785,1.0677,1.06775,40700000.0
2009-12-17 06:22:00,1.06775,1.0683,1.06775,1.06825,95600000.0
2009-12-17 06:23:00,1.06825,1.06845,1.06825,1.0683,78800000.0
2009-12-17 06:24:00,1.0683,1.06855,1.0683,1.06855,118400000.0
2009-12-17 06:25:00,1.0685,1.0687,1.0684,1.0686,189400000.0
2009-12-17 06:26:00,1.06855,1.0686,1.0685,1.0685,56900000.0
2009-12-17 06:27:00,1.0684,1.06845,1.0684,1.06845,65800000.0
2009-12-17 06:28:00,1.06845,1.0687,1.06845,1.06865,88200000.0
2009-12-17 06:29:00,1.06865,1.06865,1.06855,1.06865,114300000.0
2009-12-17 06:30:00,1.06865,1.06865,1.0685,1.06855,102600000.0
2009-12-17 06:31:00,1.06855,1.06875,1.0685,1.0686,70000000.0
2009-12-17 06:32:00,1.06855,1.0686,1.06855,1.06855,119600000.0
2009-12-17 06:33:00,1.0686,1.0686,1.0685,1.06855,54800000.0
2009-12-17 06:34:00,1.06855,1.06905,1.06855,1.069,140300000.0
2009-12-17 06:35:00,1.0691,1.06915,1.0687,1.06905,139000000.0
2009-12-17 06:36:00,1.06905,1.06905,1.06865,1.06875,175100000.0
2009-12-17 06:37:00,1.06885,1.06925,1.0687,1.0691,201600000.0
2009-12-17 06:38:00,1.0691,1.06915,1.06895,1.06895,71900000.0
2009-12-17 06:39:00,1.06895,1.06905,1.06895,1.06895,49200000.0
2009-12-17 06:40:00,1.06895,1.06895,1.0686,1.0689,108800000.0
2009-12-17 06:41:00,1.0688,1.0693,1.0687,1.06915,190400000.0
2009-12-17 06:42:00,1.06915,1.0692,1.06895,1.06905,172600000.0
2009-12-17 06:43:00,1.06905,1.06925,1.06905,1.06905,224400000.0
2009-12-17 06:44:00,1.0691,1.0691,1.0685,1.0689,92500000.0
2009-12-17 06:45:00,1.0689,1.0691,1.0687,1.06895,110300000.0
2009-12-17 06:46:00,1.06895,1.06895,1.06875,1.0688,138600000.0
2009-12-17 06:47:00,1.06875,1.069,1.0685,1.0685,168100000.0
2009-12-17 06:48:00,1.0686,1.06915,1.06855,1.06915,122600000.0
2009-12-17 06:49:00,1.06915,1.06915,1.0691,1.06915,22900000.0
2009-12-17 06:50:00,1.06915,1.06925,1.06915,1.06925,41500000.0
2009-12-17 06:51:00,1.0693,1.0693,1.06875,1.0688,58100000.0
2009-12-17 06:52:00,1.0688,1.0688,1.0686,1.06865,80600000.0
2009-12-17 06:53:00,1.06865,1.0687,1.06845,1.06845,192800000.0
2009-12-17 06:54:00,1.06845,1.06845,1.06835,1.06845,105900000.0
2009-12-17 06:55:00,1.06855,1.06855,1.06835,1.0684,96800000.0
2009-12-17 06:56:00,1.0684,1.06855,1.0684,1.06845,43200000.0
2009-12-17 06:57:00,1.06845,1.06855,1.06835,1.0684,92100000.0
2009-12-17 06:58:00,1.06845,1.0689,1.06845,1.06885,70800000.0
2009-12-17 06:59:00,1.06885,1.06885,1.06865,1.06875,58200000.0
2009-12-17 07:00:00,1.06875,1.06905,1.06875,1.06905,42000000.0
2009-12-17 07:01:00,1.06905,1.06905,1.0688,1.0688,61400000.0
2009-12-17 07:02:00,1.0688,1.06885,1.0688,1.06885,131300000.0
2009-12-17 07:03:00,1.06885,1.06885,1.06885,1.06885,20200000.0
2009-12-17 07:04:00,1.06885,1.0691,1.06885,1.0691,40500000.0
2009-12-17 07:05:00,1.06915,1.06915,1.06895,1.06895,57000000.0
2009-12-17 07:06:00,1.06905,1.06905,1.0687,1.0687,63000000.0
2009-12-17 07:07:00,1.0687,1.0688,1.06865,1.06865,86900000.0
2009-12-17 07:08:00,1.06865,1.06865,1.06855,1.0686,127200000.0
2009-12-17 07:09:00,1.0686,1.06875,1.06855,1.06875,112200000.0
2009-12-17 07:10:00,1.06875,1.0688,1.06865,1.06875,48400000.0
2009-12-17 07:11:00,1.0688,1.0688,1.06875,1.06875,39200000.0
2009-12-17 07:12:00,1.06875,1.0688,1.06865,1.0688,104000000.0
2009-12-17 07:13:00,1.06875,1.06895,1.06875,1.06875,20000000.0
2009-12-17 07:14:00,1.06875,1.06875,1.06865,1.06865,117600000.0
2009-12-17 07:15:00,1.06865,1.06865,1.06865,1.06865,85500000.0
2009-12-17 07:16:00,1.06865,1.06875,1.06865,1.06875,22400000.0
2009-12-17 07:17:00,1.06885,1.06895,1.06885,1.06895,65800000.0
2009-12-17 07:18:00,1.06895,1.06895,1.06895,1.06895,45000000.0
2009-12-17 07:19:00,1.06895,1.06905,1.06895,1.06905,24800000.0
2009-12-17 07:20:00,1.06905,1.06905,1.0687,1.0688,66000000.0
2009-12-17 07:21:00,1.0688,1.0689,1.0686,1.0686,50200000.0
2009-12-17 07:22:00,1.06855,1.0686,1.06855,1.0686,6800000.0
2009-12-17 07:23:00,1.06832,1.06853,1.06832,1.06834,85800000.0
2009-12-17 07:24:00,1.06855,1.06865,1.06855,1.0686,22800000.0
2009-12-17 07:25:00,1.06865,1.06865,1.0686,1.0686,16000000.0
2009-12-17 07:26:00,1.0686,1.06865,1.0686,1.06865,31200000.0
2009-12-17 07:27:00,1.06865,1.06865,1.0686,1.0686,52000000.0
2009-12-17 07:28:00,1.06865,1.0687,1.06855,1.0687,94200000.0
2009-12-17 07:29:00,1.06875,1.06875,1.06865,1.06865,33600000.0
2009-12-17 07:30:00,1.06865,1.06875,1.0686,1.06875,52800000.0
2009-12-17 07:31:00,1.0687,1.0687,1.0686,1.0686,3200000.0
2009-12-17 07:32:00,1.06855,1.0687,1.06855,1.0687,55000000.0
2009-12-17 07:33:00,1.06875,1.06895,1.06865,1.06865,34000000.0
2009-12-17 07:34:00,1.0688,1.06905,1.0688,1.06905,44200000.0
2009-12-17 07:35:00,1.06905,1.06905,1.06855,1.0686,79600000.0
2009-12-17 07:36:00,1.06865,1.06875,1.06855,1.06875,98200000.0
2009-12-17 07:37:00,1.06875,1.06875,1.06875,1.06875,32800000.0
2009-12-17 07:38:00,1.06875,1.06875,1.06875,1.06875,11200000.0
2009-12-17 07:39:00,1.06875,1.06875,1.06875,1.06875,19200000.0
2009-12-17 07:40:00,1.06885,1.06885,1.06875,1.06885,17400000.0
2009-12-17 07:41:00,1.06895,1.06905,1.06885,1.06895,66700000.0
2009-12-17 07:42:00,1.06885,1.06905,1.06885,1.06895,59200000.0
2009-12-17 07:43:00,1.06895,1.06915,1.06885,1.06915,59800000.0
2009-12-17 07:44:00,1.06915,1.06915,1.06905,1.06905,29000000.0
2009-12-17 07:45:00,1.069,1.06915,1.069,1.06905,56600000.0
2009-12-17 07:46:00,1.06905,1.06925,1.06905,1.06915,80600000.0
2009-12-17 07:47:00,1.06915,1.0693,1.06915,1.0693,24000000.0
2009-12-17 07:48:00,1.06925,1.06925,1.06915,1.0692,19600000.0
2009-12-17 07:49:00,1.06915,1.0692,1.06915,1.0692,17600000.0
2009-12-17 07:50:00,1.06915,1.0692,1.06905,1.06905,42200000.0
2009-12-17 07:51:00,1.0691,1.0691,1.06905,1.06905,49100000.0
2009-12-17 07:52:00,1.06905,1.06905,1.0689,1.06895,72500000.0
2009-12-17 07:53:00,1.0689,1.0689,1.06885,1.06885,58500000.0
2009-12-17 07:54:00,1.06885,1.06885,1.06875,1.06885,28200000.0
2009-12-17 07:55:00,1.06885,1.06905,1.06875,1.06905,30400000.0
2009-12-17 07:56:00,1.06905,1.06905,1.06875,1.06885,29600000.0
2009-12-17 07:57:00,1.06885,1.0693,1.06885,1.06905,66100000.0
2009-12-17 07:58:00,1.0691,1.06915,1.0691,1.06915,64400000.0
2009-12-17 07:59:00,1.06915,1.06935,1.06915,1.0692,60000000.0
2009-12-17 08:00:00,1.0692,1.0692,1.0688,1.06895,57200000.0
2009-12-17 08:01:00,1.06895,1.0692,1.06895,1.0692,44000000.0
2009-12-17 08:02:00,1.0692,1.06925,1.06915,1.06925,73800000.0
2009-12-17 08:03:00,1.06925,1.06925,1.06925,1.06925,15600000.0
2009-12-17 08:04:00,1.06925,1.06925,1.06925,1.06925,9600000.0
2009-12-17 08:05:00,1.06925,1.0693,1.06915,1.0693,30800000.0
2009-12-17 08:06:00,1.0693,1.0693,1.0693,1.0693,3000000.0
2009-12-17 08:07:00,1.0693,1.0695,1.0693,1.0693,65700000.0
2009-12-17 08:08:00,1.0693,1.06955,1.0693,1.06955,47600000.0
2009-12-17 08:09:00,1.06955,1.0696,1.0694,1.06955,59400000.0
2009-12-17 08:10:00,1.06955,1.06965,1.06955,1.06955,32600000.0
2009-12-17 08:11:00,1.06955,1.06975,1.06955,1.06965,52800000.0
2009-12-17 08:12:00,1.0697,1.06985,1.0697,1.06975,116100000.0
2009-12-17 08:13:00,1.06975,1.07,1.06965,1.06995,156400000.0
2009-12-17 08:14:00,1.06995,1.0705,1.0699,1.0704,117200000.0
2009-12-17 08:15:00,1.0704,1.07045,1.07035,1.07035,54000000.0
2009-12-17 08:16:00,1.0703,1.07055,1.07025,1.0704,85400000.0
2009-12-17 08:17:00,1.07035,1.07035,1.07015,1.0703,44200000.0
2009-12-17 08:18:00,1.0703,1.0703,1.07005,1.0702,75700000.0
2009-12-17 08:19:00,1.0702,1.0703,1.0701,1.07015,24800000.0
2009-12-17 08:20:00,1.07015,1.07025,1.07005,1.07005,53800000.0
2009-12-17 08:21:00,1.07005,1.07005,1.06955,1.06985,138600000.0
2009-12-17 08:22:00,1.06985,1.07,1.06985,1.07,68000000.0
2009-12-17 08:23:00,1.07005,1.07005,1.07005,1.07005,61200000.0
2009-12-17 08:24:00,1.07005,1.07005,1.07,1.07005,72400000.0
2009-12-17 08:25:00,1.07005,1.07005,1.06965,1.06965,133900000.0
2009-12-17 08:26:00,1.06975,1.07005,1.06975,1.07005,27700000.0
2009-12-17 08:27:00,1.06995,1.07005,1.06995,1.06995,42200000.0
2009-12-17 08:28:00,1.06995,1.07,1.06955,1.07,101000000.0
2009-12-17 08:29:00,1.07,1.07,1.06965,1.06995,160100000.0
2009-12-17 08:30:00,1.0699,1.06995,1.0699,1.0699,47800000.0
2009-12-17 08:31:00,1.06995,1.06995,1.0694,1.06955,76800000.0
2009-12-17 08:32:00,1.0695,1.0695,1.06915,1.0693,85000000.0
2009-12-17 08:33:00,1.06935,1.06935,1.0691,1.06915,83700000.0
2009-12-17 08:34:00,1.06915,1.06915,1.06905,1.06905,88000000.0
2009-12-17 08:35:00,1.06905,1.0691,1.06905,1.06905,119400000.0
2009-12-17 08:36:00,1.06905,1.0691,1.06855,1.06855,212000000.0
2009-12-17 08:37:00,1.0685,1.0685,1.06815,1.06815,118000000.0
2009-12-17 08:38:00,1.06815,1.06845,1.06805,1.0684,98200000.0
2009-12-17 08:39:00,1.0684,1.0688,1.0683,1.06875,95400000.0
2009-12-17 08:40:00,1.06885,1.06885,1.06855,1.06875,37300000.0
2009-12-17 08:41:00,1.06875,1.06875,1.0684,1.06845,99400000.0
2009-12-17 08:42:00,1.06845,1.06845,1.0684,1.0684,55400000.0
2009-12-17 08:43:00,1.0684,1.06855,1.0684,1.06845,73400000.0
2009-12-17 08:44:00,1.06855,1.069,1.0685,1.06895,56400000.0
2009-12-17 08:45:00,1.06895,1.06905,1.06895,1.06895,36200000.0
2009-12-17 08:46:00,1.06895,1.06895,1.06895,1.06895,20000000.0
2009-12-17 08:47:00,1.06895,1.06895,1.06885,1.06885,19800000.0
2009-12-17 08:48:00,1.06875,1.06875,1.0685,1.0685,62800000.0
2009-12-17 08:49:00,1.06855,1.06855,1.06835,1.06835,162800000.0
2009-12-17 08:50:00,1.0684,1.06845,1.06825,1.06825,85800000.0
2009-12-17 08:51:00,1.06825,1.06835,1.06815,1.06825,101800000.0
2009-12-17 08:52:00,1.06825,1.06835,1.06825,1.06825,110100000.0
2009-12-17 08:53:00,1.06825,1.0684,1.06825,1.0684,59400000.0
2009-12-17 08:54:00,1.0684,1.0685,1.0683,1.06845,53000000.0
2009-12-17 08:55:00,1.06845,1.06875,1.06845,1.06865,69000000.0
2009-12-17 08:56:00,1.0686,1.06865,1.0685,1.0686,42600000.0
2009-12-17 08:57:00,1.0686,1.06865,1.0686,1.06865,27200000.0
2009-12-17 08:58:00,1.06855,1.0686,1.06825,1.06825,84000000.0
2009-12-17 08:59:00,1.06825,1.06875,1.06825,1.06875,137200000.0
2009-12-17 09:00:00,1.06885,1.06885,1.0685,1.06855,44200000.0
2009-12-17 09:01:00,1.06855,1.06885,1.06855,1.06885,194500000.0
2009-12-17 09:02:00,1.0689,1.06905,1.0689,1.06905,71600000.0
2009-12-17 09:03:00,1.06905,1.06915,1.06895,1.06915,64600000.0
2009-12-17 09:04:00,1.06915,1.0692,1.06905,1.0692,128800000.0
2009-12-17 09:05:00,1.06915,1.06915,1.06905,1.06905,45900000.0
2009-12-17 09:06:00,1.06905,1.06915,1.06905,1.06915,105500000.0
2009-12-17 09:07:00,1.06915,1.06915,1.06875,1.06875,67200000.0
2009-12-17 09:08:00,1.0687,1.0687,1.06835,1.06835,78200000.0
2009-12-17 09:09:00,1.06835,1.06845,1.06805,1.06805,95100000.0
2009-12-17 09:10:00,1.06805,1.0682,1.06805,1.06815,110000000.0
2009-12-17 09:11:00,1.0682,1.0682,1.06805,1.06805,74700000.0
2009-12-17 09:12:00,1.06805,1.06805,1.0678,1.06785,58400000.0
2009-12-17 09:13:00,1.06785,1.06805,1.06775,1.06805,49500000.0
2009-12-17 09:14:00,1.06805,1.06815,1.0679,1.068,65700000.0
2009-12-17 09:15:00,1.068,1.0684,1.06795,1.0684,50000000.0
2009-12-17 09:16:00,1.0684,1.06865,1.0683,1.06865,78500000.0
2009-12-17 09:17:00,1.06865,1.06865,1.0684,1.0684,49600000.0
2009-12-17 09:18:00,1.0684,1.0684,1.0681,1.06815,67800000.0
2009-12-17 09:19:00,1.06815,1.0683,1.0681,1.0681,64700000.0
2009-12-17 09:20:00,1.06815,1.06825,1.0681,1.0681,54500000.0
2009-12-17 09:21:00,1.0681,1.06815,1.068,1.06815,66200000.0
2009-12-17 09:22:00,1.0681,1.06815,1.0676,1.0676,81100000.0
2009-12-17 09:23:00,1.06765,1.06775,1.06765,1.0677,71500000.0
2009-12-17 09:24:00,1.0677,1.06795,1.0677,1.0679,74700000.0
2009-12-17 09:25:00,1.068,1.06865,1.068,1.06865,67700000.0
2009-12-17 09:26:00,1.06865,1.0693,1.06845,1.069,164100000.0
2009-12-17 09:27:00,1.069,1.0693,1.069,1.06925,70000000.0
2009-12-17 09:28:00,1.06925,1.06935,1.06925,1.0693,60400000.0
2009-12-17 09:29:00,1.06935,1.06935,1.0691,1.0691,38100000.0
2009-12-17 09:30:00,1.0691,1.06915,1.06825,1.06825,227900000.0
2009-12-17 09:31:00,1.06825,1.0683,1.0679,1.0679,95900000.0
2009-12-17 09:32:00,1.0679,1.0679,1.06775,1.0679,74000000.0
2009-12-17 09:33:00,1.0679,1.06845,1.0679,1.0684,65000000.0
2009-12-17 09:34:00,1.0684,1.06875,1.0684,1.0686,97100000.0
2009-12-17 09:35:00,1.06865,1.06865,1.06855,1.06855,41000000.0
2009-12-17 09:36:00,1.06855,1.0686,1.06835,1.0684,229200000.0
2009-12-17 09:37:00,1.0684,1.0692,1.06835,1.06905,214799999.0
2009-12-17 09:38:00,1.06905,1.06905,1.06885,1.06885,105800000.0
2009-12-17 09:39:00,1.06885,1.06885,1.0687,1.06875,162900000.0
2009-12-17 09:40:00,1.06875,1.0688,1.0682,1.0683,173700000.0
2009-12-17 09:41:00,1.0683,1.06835,1.06805,1.06815,127500000.0
2009-12-17 09:42:00,1.0682,1.0682,1.0678,1.0678,96900000.0
2009-12-17 09:43:00,1.06775,1.0679,1.06775,1.0678,127000000.0
2009-12-17 09:44:00,1.06775,1.06785,1.06775,1.0678,165900000.0
2009-12-17 09:45:00,1.0678,1.0679,1.06775,1.0678,75400000.0
2009-12-17 09:46:00,1.0678,1.06785,1.0678,1.0678,62600000.0
2009-12-17 09:47:00,1.0678,1.0686,1.0678,1.0683,205500000.0
2009-12-17 09:48:00,1.06835,1.0684,1.06825,1.06835,139599999.0
2009-12-17 09:49:00,1.0683,1.0683,1.06705,1.06705,205800000.0
2009-12-17 09:50:00,1.06715,1.06725,1.06665,1.0667,142400000.0
2009-12-17 09:51:00,1.0666,1.06695,1.0666,1.06675,243300000.0
2009-12-17 09:52:00,1.0668,1.0668,1.06655,1.06665,100900000.0
2009-12-17 09:53:00,1.06665,1.0667,1.06655,1.06655,110600000.0
2009-12-17 09:54:00,1.06655,1.06655,1.0658,1.0661,198300000.0
2009-12-17 09:55:00,1.0661,1.0663,1.0661,1.06625,236799999.0
2009-12-17 09:56:00,1.06625,1.0666,1.06625,1.0663,142300000.0
2009-12-17 09:57:00,1.0663,1.0665,1.06625,1.06635,127900000.0
2009-12-17 09:58:00,1.06635,1.06645,1.06635,1.06645,66800000.0
2009-12-17 09:59:00,1.06645,1.06645,1.06645,1.06645,58200000.0
2009-12-17 10:00:00,1.06645,1.067,1.06645,1.067,197100000.0
2009-12-17 10:01:00,1.067,1.06725,1.06695,1.06725,87700000.0
2009-12-17 10:02:00,1.06725,1.0675,1.0672,1.06725,214300000.0
2009-12-17 10:03:00,1.06725,1.06745,1.0666,1.06705,93200000.0
2009-12-17 10:04:00,1.06715,1.06725,1.06665,1.06665,236500000.0
2009-12-17 10:05:00,1.06665,1.0671,1.06665,1.06705,92100000.0
2009-12-17 10:06:00,1.06705,1.06715,1.06705,1.0671,87700000.0
2009-12-17 10:07:00,1.0671,1.0671,1.06645,1.06645,136100000.0
2009-12-17 10:08:00,1.06645,1.0667,1.0664,1.06665,201100000.0
2009-12-17 10:09:00,1.06665,1.06665,1.0666,1.06665,67000000.0
2009-12-17 10:10:00,1.06665,1.067,1.06665,1.06695,105900000.0
2009-12-17 10:11:00,1.067,1.06735,1.067,1.06715,172800000.0
2009-12-17 10:12:00,1.06725,1.0674,1.0671,1.0671,107900000.0
2009-12-17 10:13:00,1.0671,1.0671,1.0665,1.0668,188500000.0
2009-12-17 10:14:00,1.0668,1.0671,1.0666,1.06685,162200000.0
2009-12-17 10:15:00,1.0668,1.0668,1.0664,1.06645,97700000.0
2009-12-17 10:16:00,1.06645,1.0665,1.0661,1.06635,147100000.0
2009-12-17 10:17:00,1.06635,1.06645,1.06635,1.0664,191500000.0
2009-12-17 10:18:00,1.06635,1.06645,1.0662,1.06625,128600000.0
2009-12-17 10:19:00,1.06625,1.0664,1.06625,1.06635,67100000.0
2009-12-17 10:20:00,1.06635,1.06645,1.06625,1.06635,130200000.0
2009-12-17 10:21:00,1.0663,1.06655,1.0663,1.06655,76700000.0
2009-12-17 10:22:00,1.06655,1.06655,1.06635,1.06645,113400000.0
2009-12-17 10:23:00,1.06645,1.06655,1.06635,1.06635,104200000.0
2009-12-17 10:24:00,1.06645,1.06645,1.06635,1.06635,94300000.0
2009-12-17 10:25:00,1.06635,1.06655,1.0663,1.06655,70400000.0
2009-12-17 10:26:00,1.06655,1.0666,1.06645,1.0666,75800000.0
2009-12-17 10:27:00,1.0666,1.0668,1.0666,1.0668,88800000.0
2009-12-17 10:28:00,1.06675,1.06675,1.06665,1.06665,160200000.0
2009-12-17 10:29:00,1.06665,1.06675,1.06655,1.0666,104700001.0
2009-12-17 10:30:00,1.06665,1.0669,1.0666,1.0669,97000000.0
2009-12-17 10:31:00,1.0669,1.06705,1.06665,1.06665,176700000.0
2009-12-17 10:32:00,1.0666,1.0666,1.06645,1.06645,96300000.0
2009-12-17 10:33:00,1.0665,1.0667,1.0665,1.0666,186500000.0
2009-12-17 10:34:00,1.0666,1.0667,1.0666,1.0666,175400000.0
2009-12-17 10:35:00,1.0666,1.0666,1.0665,1.06655,117500000.0
2009-12-17 10:36:00,1.06655,1.06675,1.06635,1.06665,192900000.0
2009-12-17 10:37:00,1.0667,1.06675,1.0664,1.0666,192800000.0
2009-12-17 10:38:00,1.0666,1.0669,1.0665,1.06675,147800000.0
2009-12-17 10:39:00,1.06675,1.0672,1.06675,1.06705,159500000.0
2009-12-17 10:40:00,1.067,1.0673,1.0668,1.067,124700000.0
2009-12-17 10:41:00,1.067,1.06705,1.06685,1.06695,60400000.0
2009-12-17 10:42:00,1.06695,1.0673,1.06695,1.06725,81600000.0
2009-12-17 10:43:00,1.06725,1.06725,1.0669,1.06705,102000000.0
2009-12-17 10:44:00,1.0671,1.0677,1.06705,1.06745,169600000.0
2009-12-17 10:45:00,1.06745,1.0675,1.0671,1.06715,166100000.0
2009-12-17 10:46:00,1.06715,1.0673,1.06705,1.06705,58800000.0
2009-12-17 10:47:00,1.06715,1.0674,1.06715,1.0674,76600000.0
2009-12-17 10:48:00,1.06745,1.0675,1.06705,1.06715,255700002.0
2009-12-17 10:49:00,1.0672,1.06725,1.067,1.06705,83700000.0
2009-12-17 10:50:00,1.06705,1.0672,1.0668,1.0671,99300000.0
2009-12-17 10:51:00,1.06705,1.0671,1.067,1.0671,92100000.0
2009-12-17 10:52:00,1.0671,1.06715,1.067,1.067,76100000.0
2009-12-17 10:53:00,1.067,1.06705,1.0669,1.0669,135800000.0
2009-12-17 10:54:00,1.0669,1.067,1.06665,1.067,114900000.0
2009-12-17 10:55:00,1.067,1.06705,1.0669,1.0669,210300000.0
2009-12-17 10:56:00,1.0669,1.06725,1.0669,1.0672,62000000.0
2009-12-17 10:57:00,1.06725,1.06755,1.06695,1.06725,128900000.0
2009-12-17 10:58:00,1.06725,1.06725,1.06725,1.06725,41000000.0
2009-12-17 10:59:00,1.06725,1.0674,1.0672,1.0674,128800000.0
2009-12-17 11:00:00,1.0674,1.06785,1.0674,1.06775,159400000.0
2009-12-17 11:01:00,1.06775,1.0679,1.06775,1.0679,73100000.0
2009-12-17 11:02:00,1.0679,1.0687,1.0679,1.0685,378400002.0
2009-12-17 11:03:00,1.0685,1.0685,1.06845,1.06845,73400000.0
2009-12-17 11:04:00,1.06845,1.0685,1.06835,1.06835,113300000.0
2009-12-17 11:05:00,1.0683,1.06835,1.0681,1.06815,128900000.0
2009-12-17 11:06:00,1.06815,1.06845,1.06815,1.0683,74200000.0
2009-12-17 11:07:00,1.06835,1.06835,1.0679,1.0681,144900000.0
2009-12-17 11:08:00,1.0681,1.0683,1.06805,1.0682,57800000.0
2009-12-17 11:09:00,1.0682,1.0682,1.0679,1.06795,72700000.0
2009-12-17 11:10:00,1.06795,1.06795,1.0679,1.06795,31500000.0
2009-12-17 11:11:00,1.06795,1.06795,1.0679,1.0679,20100000.0
2009-12-17 11:12:00,1.06795,1.06795,1.0679,1.0679,24800000.0
2009-12-17 11:13:00,1.0679,1.06795,1.06765,1.0678,129900000.0
2009-12-17 11:14:00,1.0678,1.0678,1.06745,1.0675,50700000.0
2009-12-17 11:15:00,1.0675,1.0675,1.06725,1.0674,78200000.0
2009-12-17 11:16:00,1.0674,1.0676,1.0674,1.06755,189600000.0
2009-12-17 11:17:00,1.06755,1.0677,1.0674,1.06745,136700000.0
2009-12-17 11:18:00,1.06745,1.06755,1.0674,1.0675,54500000.0
2009-12-17 11:19:00,1.0675,1.0676,1.06745,1.0675,98400000.0
2009-12-17 11:20:00,1.06755,1.0679,1.0675,1.06785,45100000.0
2009-12-17 11:21:00,1.06785,1.06785,1.0676,1.0676,71300000.0
2009-12-17 11:22:00,1.0676,1.06775,1.0676,1.0677,35600000.0
2009-12-17 11:23:00,1.06765,1.06785,1.0676,1.06785,120500000.0
2009-12-17 11:24:00,1.0679,1.06825,1.0679,1.0682,119900000.0
2009-12-17 11:25:00,1.06815,1.06825,1.06805,1.06815,87400000.0
2009-12-17 11:26:00,1.06815,1.06845,1.0681,1.0684,77000000.0
2009-12-17 11:27:00,1.06845,1.0686,1.068,1.06805,181900000.0
2009-12-17 11:28:00,1.06805,1.0684,1.068,1.0683,58000000.0
2009-12-17 11:29:00,1.06835,1.06865,1.06815,1.06835,140700000.0
2009-12-17 11:30:00,1.06835,1.06875,1.06835,1.06855,164400000.0
2009-12-17 11:31:00,1.0686,1.0689,1.06855,1.0688,360900000.0
2009-12-17 11:32:00,1.0688,1.06925,1.0688,1.0689,178000000.0
2009-12-17 11:33:00,1.06895,1.0692,1.06895,1.0691,134899999.0
2009-12-17 11:34:00,1.0691,1.0691,1.0687,1.0687,84700000.0
2009-12-17 11:35:00,1.06875,1.06885,1.0687,1.06885,79500000.0
2009-12-17 11:36:00,1.0689,1.0693,1.06875,1.0692,238700000.0
2009-12-17 11:37:00,1.0692,1.06955,1.0692,1.06955,111500000.0
2009-12-17 11:38:00,1.06955,1.0706,1.06955,1.0706,148800000.0
2009-12-17 11:39:00,1.0707,1.0708,1.07035,1.0707,212000000.0
2009-12-17 11:40:00,1.07075,1.0708,1.0703,1.0703,165400000.0
2009-12-17 11:41:00,1.0703,1.0703,1.0699,1.07025,147200000.0
2009-12-17 11:42:00,1.0702,1.0703,1.06995,1.07005,171000000.0
2009-12-17 11:43:00,1.07005,1.0705,1.07005,1.0703,174200000.0
2009-12-17 11:44:00,1.0703,1.0707,1.0703,1.0707,187850000.0
2009-12-17 11:45:00,1.0707,1.0711,1.0707,1.07105,237200000.0
2009-12-17 11:46:00,1.07105,1.0711,1.0707,1.0709,223900000.0
2009-12-17 11:47:00,1.07095,1.07095,1.0703,1.0704,169300000.0
2009-12-17 11:48:00,1.0704,1.07045,1.06995,1.07025,157000000.0
2009-12-17 11:49:00,1.07025,1.07035,1.07015,1.07025,279000000.0
2009-12-17 11:50:00,1.0702,1.0703,1.0701,1.0702,92500000.0
2009-12-17 11:51:00,1.0702,1.07025,1.0702,1.07025,27800000.0
2009-12-17 11:52:00,1.07025,1.07025,1.0702,1.0702,33900000.0
2009-12-17 11:53:00,1.0702,1.0702,1.0699,1.07005,122800000.0
2009-12-17 11:54:00,1.07,1.07005,1.06985,1.07,87600000.0
2009-12-17 11:55:00,1.06995,1.06995,1.06955,1.0698,144400000.0
2009-12-17 11:56:00,1.0698,1.0701,1.0697,1.0701,133600000.0
2009-12-17 11:57:00,1.07005,1.0703,1.07005,1.0703,62100000.0
2009-12-17 11:58:00,1.07045,1.07045,1.0703,1.07035,272500000.0
2009-12-17 11:59:00,1.0704,1.07055,1.0702,1.0705,147700000.0
2009-12-17 12:00:00,1.07055,1.07075,1.07045,1.07045,164400000.0
2009-12-17 12:01:00,1.07045,1.07055,1.07045,1.07055,29200000.0
2009-12-17 12:02:00,1.07055,1.07055,1.07005,1.07005,129100000.0
2009-12-17 12:03:00,1.07005,1.0702,1.07005,1.07015,50800000.0
2009-12-17 12:04:00,1.07015,1.07035,1.06995,1.0703,224900000.0
2009-12-17 12:05:00,1.0703,1.07035,1.0701,1.07025,73800000.0
2009-12-17 12:06:00,1.07025,1.0703,1.0702,1.0702,55200000.0
2009-12-17 12:07:00,1.0702,1.0704,1.07015,1.0702,101200000.0
2009-12-17 12:08:00,1.0702,1.0707,1.0702,1.0707,107200000.0
2009-12-17 12:09:00,1.07065,1.07075,1.07045,1.07045,53000000.0
2009-12-17 12:10:00,1.07045,1.07045,1.0703,1.0703,46500000.0
2009-12-17 12:11:00,1.0703,1.07035,1.07025,1.07035,77200000.0
2009-12-17 12:12:00,1.07035,1.0704,1.07035,1.07035,38200000.0
2009-12-17 12:13:00,1.07035,1.0707,1.0703,1.07065,130700000.0
2009-12-17 12:14:00,1.07065,1.0709,1.07065,1.0709,55700000.0
2009-12-17 12:15:00,1.0709,1.0709,1.0705,1.0707,158200000.0
2009-12-17 12:16:00,1.0707,1.071,1.0706,1.0709,79800001.0
2009-12-17 12:17:00,1.0709,1.0711,1.0708,1.07095,165700000.0
2009-12-17 12:18:00,1.07105,1.0711,1.071,1.07105,69800000.0
2009-12-17 12:19:00,1.07105,1.07105,1.071,1.071,97800000.0
2009-12-17 12:20:00,1.07105,1.0712,1.0709,1.07115,86700000.0
2009-12-17 12:21:00,1.07115,1.07135,1.07115,1.07115,79700000.0
2009-12-17 12:22:00,1.07115,1.0712,1.07115,1.0712,64700000.0
2009-12-17 12:23:00,1.0712,1.0712,1.0709,1.07095,209800000.0
2009-12-17 12:24:00,1.07095,1.071,1.07095,1.071,88600000.0
2009-12-17 12:25:00,1.071,1.07125,1.071,1.07115,56200000.0
2009-12-17 12:26:00,1.07115,1.07155,1.07115,1.0715,175600000.0
2009-12-17 12:27:00,1.07155,1.07155,1.07105,1.07105,82500000.0
2009-12-17 12:28:00,1.07105,1.07115,1.071,1.071,127500000.0
2009-12-17 12:29:00,1.071,1.07125,1.071,1.0711,112400000.0
2009-12-17 12:30:00,1.07105,1.0712,1.07095,1.0711,169300000.0
2009-12-17 12:31:00,1.0711,1.0711,1.0709,1.07095,139700000.0
2009-12-17 12:32:00,1.07095,1.07105,1.07095,1.07105,80200000.0
2009-12-17 12:33:00,1.071,1.07115,1.071,1.07115,54200000.0
2009-12-17 12:34:00,1.0711,1.0711,1.071,1.071,235500000.0
2009-12-17 12:35:00,1.071,1.0711,1.071,1.0711,76400000.0
2009-12-17 12:36:00,1.07105,1.0712,1.07105,1.0712,139300000.0
2009-12-17 12:37:00,1.0712,1.07145,1.0711,1.0712,233900000.0
2009-12-17 12:38:00,1.0713,1.0713,1.07115,1.07125,153299998.0
2009-12-17 12:39:00,1.07125,1.07135,1.07105,1.07135,163100000.0
2009-12-17 12:40:00,1.0714,1.07175,1.07135,1.07165,301200000.0
2009-12-17 12:41:00,1.07165,1.0719,1.07155,1.07185,259900000.0
2009-12-17 12:42:00,1.07185,1.072,1.07165,1.0719,425200001.0
2009-12-17 12:43:00,1.07195,1.07205,1.07185,1.07185,224200000.0
2009-12-17 12:44:00,1.07185,1.07195,1.0718,1.0718,204100000.0
2009-12-17 12:45:00,1.0718,1.0718,1.0711,1.0711,310700000.0
2009-12-17 12:46:00,1.0711,1.07135,1.07105,1.0713,265800000.0
2009-12-17 12:47:00,1.07135,1.0714,1.07125,1.07125,83600000.0
2009-12-17 12:48:00,1.0713,1.07135,1.07105,1.0713,149100000.0
2009-12-17 12:49:00,1.07125,1.07125,1.07125,1.07125,31900000.0
2009-12-17 12:50:00,1.07125,1.07125,1.07105,1.07125,254400000.0
2009-12-17 12:51:00,1.0713,1.0725,1.0713,1.07235,384700000.0
2009-12-17 12:52:00,1.0723,1.0727,1.0723,1.0725,84000000.0
2009-12-17 12:53:00,1.07255,1.0729,1.07255,1.0729,88600000.0
2009-12-17 12:54:00,1.07285,1.0734,1.0728,1.07325,196500000.0
2009-12-17 12:55:00,1.0732,1.07325,1.07305,1.07305,105800000.0
2009-12-17 12:56:00,1.07305,1.0732,1.07285,1.07315,294900001.0
2009-12-17 12:57:00,1.07315,1.0732,1.073,1.07305,376799999.0
2009-12-17 12:58:00,1.07305,1.07305,1.0729,1.0729,259600000.0
2009-12-17 12:59:00,1.07295,1.07325,1.07295,1.0732,133800000.0
2009-12-17 13:00:00,1.0732,1.07325,1.0731,1.07315,120400000.0
2009-12-17 13:01:00,1.07315,1.0732,1.0731,1.0732,61700000.0
2009-12-17 13:02:00,1.0732,1.0733,1.0731,1.0732,189799999.0
2009-12-17 13:03:00,1.0732,1.0733,1.0732,1.07325,130100000.0
2009-12-17 13:04:00,1.07325,1.0735,1.07325,1.07345,133500000.0
2009-12-17 13:05:00,1.07345,1.07365,1.07345,1.07365,146999999.0
2009-12-17 13:06:00,1.07365,1.07375,1.07355,1.07365,111800000.0
2009-12-17 13:07:00,1.0736,1.07375,1.07355,1.07365,75300000.0
2009-12-17 13:08:00,1.0736,1.0736,1.07345,1.07355,245900000.0
2009-12-17 13:09:00,1.07355,1.0737,1.07335,1.07335,219200000.0
2009-12-17 13:10:00,1.07335,1.07365,1.07335,1.07355,277100002.0
2009-12-17 13:11:00,1.07355,1.07365,1.07345,1.07345,37500000.0
2009-12-17 13:12:00,1.07345,1.07345,1.07325,1.07325,139800001.0
2009-12-17 13:13:00,1.07325,1.0733,1.0732,1.07325,537699999.0
2009-12-17 13:14:00,1.07325,1.07335,1.07325,1.07335,149900000.0
2009-12-17 13:15:00,1.07335,1.07335,1.07325,1.0733,52600000.0
2009-12-17 13:16:00,1.0734,1.07345,1.0733,1.0734,388900000.0
2009-12-17 13:17:00,1.07345,1.07345,1.07335,1.07335,345000000.0
2009-12-17 13:18:00,1.07335,1.0734,1.0733,1.07335,651900000.0
2009-12-17 13:19:00,1.07335,1.07345,1.07335,1.0734,66400000.0
2009-12-17 13:20:00,1.07335,1.0734,1.07335,1.0734,93900000.0
2009-12-17 13:21:00,1.07335,1.07335,1.0732,1.07325,266700000.0
2009-12-17 13:22:00,1.07325,1.0733,1.07325,1.07325,339200000.0
2009-12-17 13:23:00,1.07325,1.0735,1.07325,1.07345,205700000.0
2009-12-17 13:24:00,1.07345,1.0735,1.07305,1.07325,152800000.0
2009-12-17 13:25:00,1.0732,1.0732,1.07305,1.0731,200600000.0
2009-12-17 13:26:00,1.0731,1.07315,1.07295,1.073,257600000.0
2009-12-17 13:27:00,1.073,1.07305,1.0729,1.073,77800000.0
2009-12-17 13:28:00,1.073,1.0731,1.073,1.0731,41400000.0
2009-12-17 13:29:00,1.0731,1.0734,1.0731,1.0734,108100000.0
2009-12-17 13:30:00,1.0734,1.07345,1.07335,1.0734,41900000.0
2009-12-17 13:31:00,1.0734,1.07345,1.0733,1.07345,46400000.0
2009-12-17 13:32:00,1.0734,1.07345,1.0734,1.07345,9000000.0
2009-12-17 13:33:00,1.0734,1.0734,1.0733,1.07335,77600000.0
2009-12-17 13:34:00,1.07335,1.0734,1.07325,1.0733,407100000.0
2009-12-17 13:35:00,1.0733,1.0734,1.0733,1.0733,89200000.0
2009-12-17 13:36:00,1.07325,1.07335,1.07305,1.07315,406100000.0
2009-12-17 13:37:00,1.07315,1.07315,1.07285,1.0729,175900001.0
2009-12-17 13:38:00,1.07285,1.0729,1.0726,1.0726,170200000.0
2009-12-17 13:39:00,1.0726,1.0726,1.07245,1.07255,106100000.0
2009-12-17 13:40:00,1.07255,1.0726,1.07205,1.07205,397100000.0
2009-12-17 13:41:00,1.072,1.072,1.0716,1.07165,271700000.0
2009-12-17 13:42:00,1.07165,1.0717,1.07075,1.071,432099999.0
2009-12-17 13:43:00,1.0711,1.07115,1.0704,1.07065,390800000.0
2009-12-17 13:44:00,1.0706,1.07065,1.0702,1.0704,223300000.0
2009-12-17 13:45:00,1.0705,1.07105,1.07035,1.07105,288500000.0
2009-12-17 13:46:00,1.07105,1.07105,1.0704,1.0706,263000000.0
2009-12-17 13:47:00,1.0706,1.07125,1.0706,1.07125,288100000.0
2009-12-17 13:48:00,1.07125,1.07155,1.07115,1.07155,287900000.0
2009-12-17 13:49:00,1.07155,1.07155,1.07115,1.0713,348200000.0
2009-12-17 13:50:00,1.0713,1.0716,1.0713,1.0715,179700000.0
2009-12-17 13:51:00,1.0715,1.07165,1.0715,1.07155,76000000.0
2009-12-17 13:52:00,1.07155,1.07165,1.0714,1.07145,132100000.0
2009-12-17 13:53:00,1.07145,1.07175,1.07145,1.07165,158700000.0
2009-12-17 13:54:00,1.07165,1.07165,1.0713,1.0714,167900000.0
2009-12-17 13:55:00,1.0714,1.07145,1.0714,1.07145,74800000.0
2009-12-17 13:56:00,1.0714,1.07155,1.0714,1.07155,70100000.0
2009-12-17 13:57:00,1.07155,1.07205,1.07155,1.0718,323099999.0
2009-12-17 13:58:00,1.0719,1.072,1.07155,1.07165,202700000.0
2009-12-17 13:59:00,1.07165,1.07165,1.07135,1.07135,86600000.0
2009-12-17 14:00:00,1.0711,1.07155,1.0697,1.0711,215000000.0
2009-12-17 14:01:00,1.0711,1.07165,1.07105,1.07135,112700000.0
2009-12-17 14:02:00,1.07135,1.07135,1.0711,1.0713,242100000.0
2009-12-17 14:03:00,1.07135,1.07155,1.07125,1.0715,122200000.0
2009-12-17 14:04:00,1.07155,1.07225,1.07155,1.0722,212900000.0
2009-12-17 14:05:00,1.07225,1.0725,1.0722,1.0722,111600000.0
2009-12-17 14:06:00,1.0722,1.0727,1.0722,1.0727,48100000.0
2009-12-17 14:07:00,1.07275,1.07315,1.0726,1.07295,228100000.0
2009-12-17 14:08:00,1.07295,1.073,1.0728,1.073,124400000.0
2009-12-17 14:09:00,1.07295,1.07295,1.0727,1.07275,69600000.0
2009-12-17 14:10:00,1.07275,1.07275,1.0725,1.07255,74500000.0
2009-12-17 14:11:00,1.07255,1.07255,1.0722,1.07225,162700000.0
2009-12-17 14:12:00,1.07225,1.0723,1.0722,1.07225,91400000.0
2009-12-17 14:13:00,1.07225,1.0725,1.07225,1.0723,129900000.0
2009-12-17 14:14:00,1.0723,1.07235,1.07215,1.07235,126000000.0
2009-12-17 14:15:00,1.0723,1.0724,1.07225,1.07225,273700000.0
2009-12-17 14:16:00,1.07225,1.07235,1.07185,1.0721,212900000.0
2009-12-17 14:17:00,1.07205,1.07235,1.072,1.07235,420799999.0
2009-12-17 14:18:00,1.0724,1.0727,1.0724,1.07265,252800000.0
2009-12-17 14:19:00,1.0726,1.07265,1.0725,1.0725,206900000.0
2009-12-17 14:20:00,1.0725,1.07265,1.0725,1.07255,223900000.0
2009-12-17 14:21:00,1.0726,1.0727,1.0725,1.07255,276300002.0
2009-12-17 14:22:00,1.07255,1.0726,1.07225,1.0724,443700001.0
2009-12-17 14:23:00,1.0724,1.07255,1.0724,1.0725,189300001.0
2009-12-17 14:24:00,1.07255,1.0726,1.0724,1.0724,336099999.0
2009-12-17 14:25:00,1.0724,1.0726,1.07225,1.07245,341499997.0
2009-12-17 14:26:00,1.07245,1.07255,1.07245,1.0725,127500000.0
2009-12-17 14:27:00,1.0725,1.0725,1.0724,1.07245,59700000.0
2009-12-17 14:28:00,1.07245,1.07255,1.07245,1.07245,97300000.0
2009-12-17 14:29:00,1.07245,1.0725,1.0721,1.07225,233000000.0
2009-12-17 14:30:00,1.07225,1.0724,1.0722,1.0723,614099998.0
2009-12-17 14:31:00,1.0723,1.07245,1.0722,1.07225,487700000.0
2009-12-17 14:32:00,1.07225,1.07235,1.07215,1.07235,413700000.0
2009-12-17 14:33:00,1.07235,1.07235,1.0722,1.0722,186700000.0
2009-12-17 14:34:00,1.07225,1.07225,1.0718,1.07185,264499999.0
2009-12-17 14:35:00,1.0718,1.07185,1.0718,1.0718,184600000.0
2009-12-17 14:36:00,1.07185,1.0719,1.07165,1.0717,228300000.0
2009-12-17 14:37:00,1.07175,1.07175,1.0713,1.07135,459200000.0
2009-12-17 14:38:00,1.0714,1.07155,1.07125,1.0713,423799999.0
2009-12-17 14:39:00,1.0713,1.07145,1.07115,1.07145,130400000.0
2009-12-17 14:40:00,1.0714,1.0714,1.0712,1.0712,152100000.0
2009-12-17 14:41:00,1.0712,1.07135,1.0712,1.07135,129299998.0
2009-12-17 14:42:00,1.07135,1.0714,1.07135,1.0714,226900000.0
2009-12-17 14:43:00,1.0714,1.07145,1.0714,1.0714,99000000.0
2009-12-17 14:44:00,1.0714,1.07155,1.0714,1.07155,247500000.0
2009-12-17 14:45:00,1.07155,1.07175,1.07135,1.07175,282600000.0
2009-12-17 14:46:00,1.07175,1.07195,1.07175,1.07195,436000006.0
2009-12-17 14:47:00,1.07195,1.0722,1.0719,1.072,221800000.0
2009-12-17 14:48:00,1.072,1.07235,1.072,1.07225,220300000.0
2009-12-17 14:49:00,1.07225,1.07235,1.072,1.07225,208000000.0
2009-12-17 14:50:00,1.07225,1.07225,1.07205,1.07215,143700000.0
2009-12-17 14:51:00,1.07215,1.0726,1.07215,1.07255,174700000.0
2009-12-17 14:52:00,1.0725,1.0725,1.07185,1.07185,168300000.0
2009-12-17 14:53:00,1.07185,1.07225,1.07185,1.0722,252500000.0
2009-12-17 14:54:00,1.07215,1.07225,1.0719,1.0719,166800000.0
2009-12-17 14:55:00,1.07195,1.072,1.0719,1.0719,50600000.0
2009-12-17 14:56:00,1.0719,1.072,1.0719,1.07195,130200000.0
2009-12-17 14:57:00,1.07195,1.07195,1.07185,1.07195,185500000.0
2009-12-17 14:58:00,1.07195,1.07215,1.07195,1.07215,104900000.0
2009-12-17 14:59:00,1.0721,1.07215,1.07205,1.07205,81200000.0
2009-12-17 15:00:00,1.0721,1.07235,1.072,1.07235,448200000.0
2009-12-17 15:01:00,1.0724,1.07265,1.0722,1.0726,168800000.0
2009-12-17 15:02:00,1.0726,1.07365,1.0726,1.0736,725400000.0
2009-12-17 15:03:00,1.0736,1.07435,1.07355,1.0742,581299999.0
2009-12-17 15:04:00,1.0742,1.0746,1.07385,1.0739,432700000.0
2009-12-17 15:05:00,1.0739,1.0739,1.0737,1.07375,240400000.0
2009-12-17 15:06:00,1.07385,1.0742,1.07375,1.0742,335600000.0
2009-12-17 15:07:00,1.0742,1.0743,1.07385,1.07395,303400000.0
2009-12-17 15:08:00,1.07395,1.0745,1.07395,1.0742,361099998.0
2009-12-17 15:09:00,1.0742,1.0742,1.07375,1.0738,429600001.0
2009-12-17 15:10:00,1.0738,1.0742,1.07375,1.0741,313600000.0
2009-12-17 15:11:00,1.07415,1.07435,1.07375,1.07375,653299999.0
2009-12-17 15:12:00,1.07375,1.07375,1.073,1.07325,297100000.0
2009-12-17 15:13:00,1.07325,1.07335,1.07305,1.07315,228400000.0
2009-12-17 15:14:00,1.07315,1.0733,1.07265,1.07265,351700000.0
2009-12-17 15:15:00,1.07265,1.07305,1.07265,1.07295,412000001.0
2009-12-17 15:16:00,1.07305,1.07305,1.07265,1.0727,401800002.0
2009-12-17 15:17:00,1.07275,1.07275,1.07185,1.07195,612400000.0
2009-12-17 15:18:00,1.07195,1.072,1.0715,1.0716,473400000.0
2009-12-17 15:19:00,1.07165,1.07225,1.07165,1.07215,286600000.0
2009-12-17 15:20:00,1.07215,1.0724,1.0721,1.0722,287200000.0
2009-12-17 15:21:00,1.07225,1.0725,1.0722,1.0725,313700000.0
2009-12-17 15:22:00,1.0725,1.07285,1.0725,1.07285,197500000.0
2009-12-17 15:23:00,1.07285,1.07285,1.07255,1.07265,501499998.0
2009-12-17 15:24:00,1.0726,1.07265,1.0724,1.0725,289300001.0
2009-12-17 15:25:00,1.0724,1.0725,1.07225,1.0723,196800000.0
2009-12-17 15:26:00,1.0723,1.0723,1.07205,1.0722,190100000.0
2009-12-17 15:27:00,1.07225,1.0723,1.0722,1.07225,98200000.0
2009-12-17 15:28:00,1.07225,1.0724,1.07205,1.0721,139000000.0
2009-12-17 15:29:00,1.0721,1.07255,1.0721,1.07255,330600000.0
2009-12-17 15:30:00,1.07255,1.07255,1.07195,1.07215,256700000.0
2009-12-17 15:31:00,1.07225,1.07225,1.0719,1.072,249700000.0
2009-12-17 15:32:00,1.07195,1.07225,1.07175,1.07205,141600000.0
2009-12-17 15:33:00,1.07205,1.0721,1.07185,1.07195,158400000.0
2009-12-17 15:34:00,1.072,1.0723,1.07195,1.0722,168400000.0
2009-12-17 15:35:00,1.0722,1.0726,1.0722,1.07255,147400000.0
2009-12-17 15:36:00,1.07255,1.07295,1.07235,1.07255,628300001.0
2009-12-17 15:37:00,1.0726,1.0728,1.072,1.07235,478400000.0
2009-12-17 15:38:00,1.07235,1.0726,1.0723,1.0725,382999999.0
2009-12-17 15:39:00,1.07255,1.0729,1.0725,1.07275,281200000.0
2009-12-17 15:40:00,1.0728,1.07295,1.0727,1.0728,434000001.0
2009-12-17 15:41:00,1.0728,1.07295,1.0727,1.0727,514199999.0
2009-12-17 15:42:00,1.07275,1.0728,1.07265,1.0728,222800000.0
2009-12-17 15:43:00,1.0728,1.07375,1.0728,1.07375,517600000.0
2009-12-17 15:44:00,1.07375,1.0738,1.0733,1.07355,219600000.0
2009-12-17 15:45:00,1.07355,1.07365,1.0733,1.07335,223600000.0
2009-12-17 15:46:00,1.07335,1.07355,1.0732,1.0732,124600000.0
2009-12-17 15:47:00,1.07315,1.0732,1.0728,1.07295,480300001.0
2009-12-17 15:48:00,1.07295,1.0732,1.0728,1.07315,198400000.0
2009-12-17 15:49:00,1.07315,1.0732,1.07285,1.07315,169900000.0
2009-12-17 15:50:00,1.07315,1.0733,1.0728,1.07325,164200000.0
2009-12-17 15:51:00,1.07325,1.0733,1.07305,1.07325,262600000.0
2009-12-17 15:52:00,1.07325,1.07335,1.0732,1.0732,291900000.0
2009-12-17 15:53:00,1.07315,1.07325,1.07295,1.0731,299700000.0
2009-12-17 15:54:00,1.07315,1.07325,1.07315,1.07325,158500000.0
2009-12-17 15:55:00,1.07325,1.07325,1.07285,1.07315,222300000.0
2009-12-17 15:56:00,1.07315,1.07325,1.07305,1.0731,86800000.0
2009-12-17 15:57:00,1.0731,1.07315,1.0731,1.07315,102800000.0
2009-12-17 15:58:00,1.0731,1.07315,1.07295,1.0731,117100000.0
2009-12-17 15:59:00,1.0731,1.07315,1.07285,1.07285,88600000.0
2009-12-17 16:00:00,1.07295,1.07305,1.0727,1.0728,182400000.0
2009-12-17 16:01:00,1.0728,1.0728,1.07265,1.0728,183700000.0
2009-12-17 16:02:00,1.07275,1.0728,1.07265,1.07275,115100000.0
2009-12-17 16:03:00,1.07275,1.07285,1.07265,1.0728,153000000.0
2009-12-17 16:04:00,1.0728,1.0728,1.0727,1.0727,45600000.0
2009-12-17 16:05:00,1.0727,1.0727,1.0725,1.07255,197100000.0
2009-12-17 16:06:00,1.07255,1.07255,1.07235,1.07245,195800000.0
2009-12-17 16:07:00,1.07245,1.07245,1.0723,1.0724,97300000.0
2009-12-17 16:08:00,1.0724,1.07265,1.0724,1.0725,73100000.0
2009-12-17 16:09:00,1.0725,1.0725,1.07205,1.07215,171600000.0
2009-12-17 16:10:00,1.07215,1.07215,1.0721,1.07215,189100001.0
2009-12-17 16:11:00,1.07215,1.07235,1.07215,1.07235,178600000.0
2009-12-17 16:12:00,1.07235,1.07245,1.07225,1.07245,125300000.0
2009-12-17 16:13:00,1.0725,1.0727,1.0723,1.07235,307600000.0
2009-12-17 16:14:00,1.07225,1.07225,1.07205,1.0721,620000000.0
2009-12-17 16:15:00,1.0721,1.07235,1.0721,1.0722,181000000.0
2009-12-17 16:16:00,1.07225,1.07225,1.07195,1.07215,386200001.0
2009-12-17 16:17:00,1.07205,1.0721,1.07195,1.07195,384100001.0
2009-12-17 16:18:00,1.07195,1.07205,1.0719,1.07205,365000001.0
2009-12-17 16:19:00,1.07205,1.07215,1.07205,1.07215,399400000.0
2009-12-17 16:20:00,1.07205,1.0723,1.072,1.07215,425400000.0
2009-12-17 16:21:00,1.07215,1.0722,1.072,1.0721,285200000.0
2009-12-17 16:22:00,1.0721,1.07215,1.07195,1.07195,219600000.0
2009-12-17 16:23:00,1.07185,1.0722,1.07185,1.07185,289500000.0
2009-12-17 16:24:00,1.07185,1.07185,1.0715,1.07155,664599999.0
2009-12-17 16:25:00,1.07155,1.07155,1.07085,1.07085,603099998.0
2009-12-17 16:26:00,1.07085,1.0711,1.07075,1.07085,431799999.0
2009-12-17 16:27:00,1.07085,1.0709,1.0703,1.07055,290000000.0
2009-12-17 16:28:00,1.07055,1.07055,1.07015,1.0702,952699999.0
2009-12-17 16:29:00,1.0702,1.07025,1.0697,1.0699,819600001.0
2009-12-17 16:30:00,1.06995,1.07025,1.06995,1.07015,686700001.0
2009-12-17 16:31:00,1.07015,1.07055,1.07005,1.07045,555900000.0
2009-12-17 16:32:00,1.07045,1.0705,1.07015,1.07015,536900006.0
2009-12-17 16:33:00,1.0701,1.0702,1.0698,1.06985,938800000.0
2009-12-17 16:34:00,1.06985,1.06995,1.0696,1.0698,295300000.0
2009-12-17 16:35:00,1.0698,1.0699,1.0695,1.06965,489800000.0
2009-12-17 16:36:00,1.0695,1.0695,1.06865,1.0687,754999998.0
2009-12-17 16:37:00,1.0687,1.06885,1.0684,1.06885,705199998.0
2009-12-17 16:38:00,1.0689,1.06905,1.0688,1.0689,470499999.0
2009-12-17 16:39:00,1.0689,1.0691,1.0688,1.069,329200000.0
2009-12-17 16:40:00,1.06895,1.0693,1.0689,1.0691,801600001.0
2009-12-17 16:41:00,1.06915,1.06915,1.069,1.06915,231400000.0
2009-12-17 16:42:00,1.0691,1.0691,1.0685,1.06865,567600000.0
2009-12-17 16:43:00,1.06865,1.06875,1.06835,1.06865,648700000.0
2009-12-17 16:44:00,1.06865,1.06875,1.0684,1.06845,765700002.0
2009-12-17 16:45:00,1.0685,1.06875,1.0685,1.0686,722999999.0
2009-12-17 16:46:00,1.0686,1.0687,1.0685,1.06865,763999996.0
2009-12-17 16:47:00,1.06865,1.06895,1.06865,1.06885,145200000.0
2009-12-17 16:48:00,1.0688,1.0689,1.0688,1.06885,102400000.0
2009-12-17 16:49:00,1.06885,1.0689,1.06885,1.0689,95700000.0
2009-12-17 16:50:00,1.0689,1.069,1.0688,1.06885,306399999.0
2009-12-17 16:51:00,1.06885,1.0691,1.06885,1.06885,563200002.0
2009-12-17 16:52:00,1.06885,1.0691,1.0688,1.0691,162300000.0
2009-12-17 16:53:00,1.06905,1.0694,1.06905,1.06925,194000000.0
2009-12-17 16:54:00,1.06925,1.06945,1.06915,1.06925,488600000.0
2009-12-17 16:55:00,1.06925,1.0696,1.06925,1.06955,654100000.0
2009-12-17 16:56:00,1.0696,1.06975,1.0695,1.06965,693399998.0
2009-12-17 16:57:00,1.06965,1.07015,1.06965,1.07005,376699998.0
2009-12-17 16:58:00,1.07005,1.07035,1.06995,1.07035,314400000.0
2009-12-17 16:59:00,1.07015,1.07055,1.07015,1.07025,539300001.0
2009-12-17 17:00:00,1.07035,1.07045,1.06975,1.07005,283600000.0
2009-12-17 17:01:00,1.07005,1.07005,1.06955,1.06995,328799999.0
2009-12-17 17:02:00,1.06995,1.07,1.06915,1.06925,386800000.0
2009-12-17 17:03:00,1.06925,1.06975,1.0692,1.0695,600000000.0
2009-12-17 17:04:00,1.0695,1.0695,1.0691,1.0693,533200000.0
2009-12-17 17:05:00,1.06925,1.0699,1.06925,1.06985,460900000.0
2009-12-17 17:06:00,1.06985,1.06995,1.0697,1.06975,227100000.0
2009-12-17 17:07:00,1.0698,1.07,1.06965,1.06985,241800000.0
2009-12-17 17:08:00,1.06985,1.07015,1.06915,1.06965,247800000.0
2009-12-17 17:09:00,1.06965,1.06975,1.06875,1.069,332500000.0
2009-12-17 17:10:00,1.069,1.06905,1.06865,1.0687,581100000.0
2009-12-17 17:11:00,1.0687,1.0691,1.06865,1.06905,478000000.0
2009-12-17 17:12:00,1.06905,1.06925,1.06875,1.0688,453800001.0
2009-12-17 17:13:00,1.0688,1.0688,1.06855,1.06875,473400000.0
2009-12-17 17:14:00,1.06875,1.069,1.0687,1.0689,354100002.0
2009-12-17 17:15:00,1.0689,1.0691,1.06885,1.0691,139900000.0
2009-12-17 17:16:00,1.06915,1.0692,1.0687,1.06875,450499997.0
2009-12-17 17:17:00,1.06875,1.06875,1.06855,1.06865,872600004.0
2009-12-17 17:18:00,1.06865,1.06875,1.06835,1.06855,588800000.0
2009-12-17 17:19:00,1.06845,1.0686,1.06815,1.06815,546600000.0
2009-12-17 17:20:00,1.06815,1.06815,1.06725,1.06725,668700001.0
2009-12-17 17:21:00,1.06715,1.06755,1.06705,1.0674,520400000.0
2009-12-17 17:22:00,1.0675,1.06765,1.06705,1.0671,568300002.0
2009-12-17 17:23:00,1.06715,1.0673,1.06695,1.0672,591400001.0
2009-12-17 17:24:00,1.0672,1.0678,1.06715,1.0678,907599997.0
2009-12-17 17:25:00,1.0678,1.06805,1.0677,1.06805,630400000.0
2009-12-17 17:26:00,1.06805,1.0682,1.06775,1.0682,540200000.0
2009-12-17 17:27:00,1.0682,1.06825,1.0681,1.0682,366600000.0
2009-12-17 17:28:00,1.0682,1.06825,1.06785,1.0682,418700000.0
2009-12-17 17:29:00,1.0682,1.06835,1.0681,1.06835,381400000.0
2009-12-17 17:30:00,1.06835,1.06855,1.0681,1.06845,487400000.0
2009-12-17 17:31:00,1.06845,1.06845,1.06815,1.0682,317099999.0
2009-12-17 17:32:00,1.0683,1.0684,1.0682,1.06825,149600000.0
2009-12-17 17:33:00,1.0682,1.06855,1.06815,1.06855,371400000.0
2009-12-17 17:34:00,1.06855,1.06895,1.06855,1.0688,615500001.0
2009-12-17 17:35:00,1.06875,1.069,1.06875,1.06885,423600000.0
2009-12-17 17:36:00,1.0689,1.06895,1.0687,1.06875,244700000.0
2009-12-17 17:37:00,1.0688,1.06895,1.0688,1.0688,334800000.0
2009-12-17 17:38:00,1.0688,1.0691,1.06865,1.069,619200000.0
2009-12-17 17:39:00,1.069,1.06915,1.0683,1.06845,543099999.0
2009-12-17 17:40:00,1.06845,1.0686,1.06845,1.06855,468900000.0
2009-12-17 17:41:00,1.06855,1.06855,1.06825,1.06845,366500004.0
2009-12-17 17:42:00,1.06845,1.06845,1.0681,1.0683,382800000.0
2009-12-17 17:43:00,1.0683,1.0683,1.0675,1.06755,615000002.0
2009-12-17 17:44:00,1.06755,1.0677,1.0675,1.06755,253999998.0
2009-12-17 17:45:00,1.06755,1.06785,1.06755,1.0676,324300000.0
2009-12-17 17:46:00,1.0676,1.06805,1.0676,1.0677,247700000.0
2009-12-17 17:47:00,1.06775,1.06775,1.06715,1.0676,467699999.0
2009-12-17 17:48:00,1.0676,1.06765,1.0674,1.0675,439200000.0
2009-12-17 17:49:00,1.0675,1.06765,1.06735,1.0675,289200000.0
2009-12-17 17:50:00,1.0675,1.06765,1.06745,1.0676,578400001.0
2009-12-17 17:51:00,1.0676,1.06785,1.0676,1.0677,645700001.0
2009-12-17 17:52:00,1.0677,1.0682,1.06765,1.06815,608799998.0
2009-12-17 17:53:00,1.06815,1.0687,1.0681,1.0687,485200000.0
2009-12-17 17:54:00,1.0687,1.0687,1.0683,1.0683,444800001.0
2009-12-17 17:55:00,1.06835,1.0684,1.06795,1.0681,502600002.0
2009-12-17 17:56:00,1.0681,1.0682,1.0679,1.06805,643800000.0
2009-12-17 17:57:00,1.06805,1.0685,1.068,1.0684,511800000.0
2009-12-17 17:58:00,1.0684,1.0684,1.06825,1.06825,692099999.0
2009-12-17 17:59:00,1.06825,1.06935,1.06825,1.0692,460000000.0
2009-12-17 18:00:00,1.06915,1.06935,1.06905,1.06935,649100000.0
2009-12-17 18:01:00,1.06935,1.06955,1.0693,1.0694,672200000.0
2009-12-17 18:02:00,1.0694,1.06965,1.0694,1.06945,441000000.0
2009-12-17 18:03:00,1.06945,1.06965,1.06945,1.06955,186900000.0
2009-12-17 18:04:00,1.0695,1.0697,1.06945,1.06965,375300000.0
2009-12-17 18:05:00,1.0696,1.0697,1.06955,1.06955,395500000.0
2009-12-17 18:06:00,1.06955,1.07,1.06955,1.06985,464900000.0
2009-12-17 18:07:00,1.06985,1.06995,1.06965,1.06965,224500000.0
2009-12-17 18:08:00,1.06965,1.07015,1.0696,1.07015,317400000.0
2009-12-17 18:09:00,1.07015,1.0703,1.0699,1.0703,378600000.0
2009-12-17 18:10:00,1.0703,1.07035,1.07015,1.07015,498100000.0
2009-12-17 18:11:00,1.07015,1.0702,1.07,1.0702,618000000.0
2009-12-17 18:12:00,1.0702,1.0704,1.07005,1.07025,434000000.0
2009-12-17 18:13:00,1.0702,1.0708,1.0701,1.0706,341299999.0
2009-12-17 18:14:00,1.0706,1.0708,1.07055,1.0707,571400000.0
2009-12-17 18:15:00,1.0707,1.07075,1.0705,1.0706,324800000.0
2009-12-17 18:16:00,1.0707,1.07075,1.07035,1.07045,235900000.0
2009-12-17 18:17:00,1.07045,1.07065,1.07035,1.0704,492599999.0
2009-12-17 18:18:00,1.0704,1.07045,1.0698,1.0699,636800000.0
2009-12-17 18:19:00,1.06995,1.06995,1.0698,1.06985,458199999.0
2009-12-17 18:20:00,1.06985,1.0699,1.0695,1.0695,400400000.0
2009-12-17 18:21:00,1.0695,1.0697,1.0694,1.06955,619900000.0
2009-12-17 18:22:00,1.06955,1.06975,1.06955,1.06965,133800000.0
2009-12-17 18:23:00,1.06965,1.0698,1.0695,1.06975,418900000.0
2009-12-17 18:24:00,1.06975,1.06985,1.0694,1.0697,307899999.0
2009-12-17 18:25:00,1.06975,1.0701,1.06975,1.06995,561700001.0
2009-12-17 18:26:00,1.0699,1.0702,1.0698,1.07005,140100000.0
2009-12-17 18:27:00,1.07,1.0703,1.06995,1.06995,151500000.0
2009-12-17 18:28:00,1.06995,1.07025,1.06995,1.07015,96800000.0
2009-12-17 18:29:00,1.07015,1.0707,1.07005,1.07045,580500000.0
2009-12-17 18:30:00,1.07045,1.07065,1.07035,1.0706,370000001.0
2009-12-17 18:31:00,1.0706,1.07075,1.0706,1.0707,513600000.0
2009-12-17 18:32:00,1.0707,1.07075,1.07045,1.07045,417500000.0
2009-12-17 18:33:00,1.07045,1.07045,1.0701,1.07035,753499998.0
2009-12-17 18:34:00,1.07035,1.07035,1.0702,1.0702,355200003.0
2009-12-17 18:35:00,1.0702,1.0704,1.07015,1.0703,250800000.0
2009-12-17 18:36:00,1.07025,1.0705,1.0702,1.07035,473200000.0
2009-12-17 18:37:00,1.0704,1.07075,1.0703,1.07075,479599998.0
2009-12-17 18:38:00,1.07075,1.07085,1.07065,1.0707,499000000.0
2009-12-17 18:39:00,1.0707,1.07085,1.07065,1.07085,860800001.0
2009-12-17 18:40:00,1.07085,1.0711,1.07085,1.0709,375000000.0
2009-12-17 18:41:00,1.07095,1.07125,1.07085,1.07115,661499999.0
2009-12-17 18:42:00,1.07115,1.07155,1.0711,1.0714,649200000.0
2009-12-17 18:43:00,1.07145,1.07145,1.0713,1.0713,578599999.0
2009-12-17 18:44:00,1.0713,1.0714,1.0713,1.07135,371700000.0
2009-12-17 18:45:00,1.0714,1.0716,1.07135,1.0715,304700000.0
2009-12-17 18:46:00,1.0715,1.07165,1.0714,1.07165,371500001.0
2009-12-17 18:47:00,1.07165,1.0717,1.0714,1.07145,420800000.0
2009-12-17 18:48:00,1.07145,1.07145,1.07135,1.0714,443800000.0
2009-12-17 18:49:00,1.0714,1.0714,1.07115,1.07125,634700001.0
2009-12-17 18:50:00,1.07115,1.07155,1.07115,1.07155,698300001.0
2009-12-17 18:51:00,1.07155,1.07155,1.07145,1.07155,131400000.0
2009-12-17 18:52:00,1.0715,1.0715,1.0711,1.0713,457300000.0
2009-12-17 18:53:00,1.0713,1.07155,1.07125,1.07155,399300003.0
2009-12-17 18:54:00,1.0715,1.07175,1.0715,1.07155,185000000.0
2009-12-17 18:55:00,1.07165,1.07165,1.07145,1.0715,144600000.0
2009-12-17 18:56:00,1.0715,1.07155,1.07125,1.07145,95599999.0
2009-12-17 18:57:00,1.07145,1.0716,1.0713,1.0715,419899998.0
2009-12-17 18:58:00,1.0715,1.07175,1.0715,1.07165,132300000.0
2009-12-17 18:59:00,1.0716,1.0716,1.0711,1.07125,653500001.0
2009-12-17 19:00:00,1.07125,1.07125,1.071,1.0712,733899993.0
2009-12-17 19:01:00,1.0712,1.07125,1.07105,1.07125,150100000.0
2009-12-17 19:02:00,1.07125,1.07125,1.07095,1.07105,629700001.0
2009-12-17 19:03:00,1.07105,1.07125,1.071,1.07125,398100001.0
2009-12-17 19:04:00,1.0713,1.07165,1.0713,1.07165,411400000.0
2009-12-17 19:05:00,1.07165,1.0718,1.07165,1.07175,68700000.0
2009-12-17 19:06:00,1.07175,1.072,1.0717,1.0718,325700000.0
2009-12-17 19:07:00,1.07185,1.07245,1.07175,1.07225,1000500001.0
2009-12-17 19:08:00,1.0722,1.07285,1.0722,1.0727,414600001.0
2009-12-17 19:09:00,1.0727,1.0727,1.07205,1.07225,283900000.0
2009-12-17 19:10:00,1.07225,1.07245,1.0721,1.07245,337700000.0
2009-12-17 19:11:00,1.07245,1.07265,1.07245,1.07245,92600000.0
2009-12-17 19:12:00,1.07245,1.07245,1.07215,1.07225,317599999.0
2009-12-17 19:13:00,1.07225,1.07225,1.0717,1.07185,460000001.0
2009-12-17 19:14:00,1.0718,1.072,1.07175,1.07185,478200000.0
2009-12-17 19:15:00,1.0718,1.0718,1.0716,1.0716,332900000.0
2009-12-17 19:16:00,1.07165,1.0721,1.07165,1.07195,232700000.0
2009-12-17 19:17:00,1.07185,1.07185,1.0716,1.0717,429400000.0
2009-12-17 19:18:00,1.0717,1.0717,1.07155,1.07165,304300000.0
2009-12-17 19:19:00,1.07165,1.07165,1.07135,1.07165,427200000.0
2009-12-17 19:20:00,1.07165,1.07165,1.0713,1.0713,370500000.0
2009-12-17 19:21:00,1.07135,1.0714,1.07125,1.07125,293099999.0
2009-12-17 19:22:00,1.07125,1.0715,1.07125,1.0714,821300001.0
2009-12-17 19:23:00,1.07135,1.07165,1.07135,1.07165,267300000.0
2009-12-17 19:24:00,1.0716,1.0717,1.07135,1.0714,151200000.0
2009-12-17 19:25:00,1.0714,1.0715,1.0713,1.07145,645699997.0
2009-12-17 19:26:00,1.07145,1.0715,1.0714,1.0715,477999999.0
2009-12-17 19:27:00,1.0715,1.07165,1.0713,1.0715,560900001.0
2009-12-17 19:28:00,1.0715,1.0716,1.0714,1.0714,632100001.0
2009-12-17 19:29:00,1.0714,1.0714,1.07135,1.0714,404400000.0
2009-12-17 19:30:00,1.0714,1.0716,1.0713,1.07145,389300000.0
2009-12-17 19:31:00,1.07155,1.0717,1.07135,1.0714,234400000.0
2009-12-17 19:32:00,1.0714,1.0715,1.07135,1.0715,185099998.0
2009-12-17 19:33:00,1.07155,1.07155,1.07135,1.0714,290200000.0
2009-12-17 19:34:00,1.0714,1.07145,1.07135,1.07145,213300000.0
2009-12-17 19:35:00,1.07145,1.07145,1.07135,1.0714,339600000.0
2009-12-17 19:36:00,1.07145,1.0716,1.07145,1.07155,56300000.0
2009-12-17 19:37:00,1.07155,1.0718,1.07155,1.0718,72900000.0
2009-12-17 19:38:00,1.0718,1.07185,1.0715,1.07155,240700000.0
2009-12-17 19:39:00,1.0715,1.07165,1.0715,1.07155,12300000.0
2009-12-17 19:40:00,1.0715,1.07155,1.0715,1.0715,19200000.0
2009-12-17 19:41:00,1.07145,1.07145,1.0714,1.07145,220400000.0
2009-12-17 19:42:00,1.07145,1.0715,1.0714,1.07145,254700000.0
2009-12-17 19:43:00,1.07145,1.07145,1.0714,1.0714,89200000.0
2009-12-17 19:44:00,1.07145,1.07175,1.0714,1.07165,146500000.0
2009-12-17 19:45:00,1.07175,1.0718,1.07155,1.07175,88400000.0
2009-12-17 19:46:00,1.07175,1.07175,1.07165,1.07175,58800000.0
2009-12-17 19:47:00,1.0717,1.07185,1.0717,1.07175,369600000.0
2009-12-17 19:48:00,1.07175,1.07185,1.07175,1.07175,190500000.0
2009-12-17 19:49:00,1.07185,1.0721,1.07185,1.07205,170300000.0
2009-12-17 19:50:00,1.07205,1.07205,1.07155,1.07155,140400000.0
2009-12-17 19:51:00,1.07155,1.07165,1.07155,1.07155,82600000.0
2009-12-17 19:52:00,1.07155,1.0716,1.0715,1.0715,167800000.0
2009-12-17 19:53:00,1.07155,1.07165,1.07145,1.07165,341500000.0
2009-12-17 19:54:00,1.07155,1.07175,1.07155,1.07165,143800000.0
2009-12-17 19:55:00,1.0716,1.07165,1.0715,1.07155,290300001.0
2009-12-17 19:56:00,1.07155,1.07165,1.07145,1.0715,180499999.0
2009-12-17 19:57:00,1.0715,1.0715,1.07145,1.07145,19800000.0
2009-12-17 19:58:00,1.07145,1.07145,1.07135,1.07135,61800000.0
2009-12-17 19:59:00,1.07135,1.0714,1.07135,1.07135,170100000.0
2009-12-17 20:00:00,1.0713,1.0713,1.07095,1.0711,504399998.0
2009-12-17 20:01:00,1.0711,1.07115,1.07105,1.0711,343000000.0
2009-12-17 20:02:00,1.07105,1.07115,1.07105,1.07105,364200000.0
2009-12-17 20:03:00,1.07105,1.0712,1.07105,1.07115,444200001.0
2009-12-17 20:04:00,1.07125,1.07165,1.07125,1.0716,537300006.0
2009-12-17 20:05:00,1.0716,1.07175,1.07155,1.0717,321100000.0
2009-12-17 20:06:00,1.0717,1.0717,1.0714,1.0714,348900000.0
2009-12-17 20:07:00,1.07145,1.07145,1.07135,1.07135,294300000.0
2009-12-17 20:08:00,1.07135,1.0714,1.0713,1.0714,301600000.0
2009-12-17 20:09:00,1.07145,1.07175,1.0714,1.07175,80200000.0
2009-12-17 20:10:00,1.07175,1.07185,1.07175,1.07185,121900000.0
2009-12-17 20:11:00,1.07185,1.07185,1.07175,1.07185,179699999.0
2009-12-17 20:12:00,1.07185,1.07205,1.07185,1.07205,185600000.0
2009-12-17 20:13:00,1.0722,1.0722,1.0721,1.0721,160800000.0
2009-12-17 20:14:00,1.0721,1.0721,1.072,1.07205,178700000.0
2009-12-17 20:15:00,1.07205,1.07215,1.07205,1.07215,19200000.0
2009-12-17 20:16:00,1.0722,1.07225,1.07215,1.07215,67000000.0
2009-12-17 20:17:00,1.07215,1.07215,1.07185,1.07205,141500000.0
2009-12-17 20:18:00,1.07205,1.07205,1.07195,1.072,24000000.0
2009-12-17 20:19:00,1.072,1.07205,1.0718,1.0719,106000000.0
2009-12-17 20:20:00,1.07185,1.0721,1.07185,1.0721,111800000.0
2009-12-17 20:21:00,1.07205,1.07215,1.07205,1.07215,163400000.0
2009-12-17 20:22:00,1.07215,1.0722,1.07215,1.07215,82000000.0
2009-12-17 20:23:00,1.07215,1.07255,1.07215,1.07255,225300000.0
2009-12-17 20:24:00,1.0725,1.07255,1.07205,1.07205,254800000.0
2009-12-17 20:25:00,1.0721,1.07215,1.0718,1.0718,465900001.0
2009-12-17 20:26:00,1.0718,1.0718,1.07175,1.0718,206100000.0
2009-12-17 20:27:00,1.0718,1.0718,1.0716,1.0716,296600000.0
2009-12-17 20:28:00,1.0716,1.0716,1.07155,1.07155,74900000.0
2009-12-17 20:29:00,1.0716,1.07175,1.07155,1.07165,201700000.0
2009-12-17 20:30:00,1.07175,1.07175,1.0715,1.0715,126700000.0
2009-12-17 20:31:00,1.0715,1.0715,1.07125,1.07145,253600000.0
2009-12-17 20:32:00,1.07145,1.07175,1.07145,1.07175,83800000.0
2009-12-17 20:33:00,1.07175,1.07175,1.0716,1.0717,133800000.0
2009-12-17 20:34:00,1.0717,1.0717,1.0715,1.07155,313399998.0
2009-12-17 20:35:00,1.0716,1.0716,1.0714,1.07145,378400000.0
2009-12-17 20:36:00,1.07145,1.0715,1.0713,1.0713,236500000.0
2009-12-17 20:37:00,1.0713,1.0714,1.07125,1.0713,304600001.0
2009-12-17 20:38:00,1.0713,1.0713,1.0713,1.0713,102100000.0
2009-12-17 20:39:00,1.0713,1.07145,1.07125,1.07125,486700001.0
2009-12-17 20:40:00,1.07125,1.07125,1.07085,1.07095,172900000.0
2009-12-17 20:41:00,1.07095,1.0711,1.07095,1.07105,235500000.0
2009-12-17 20:42:00,1.07105,1.07115,1.07105,1.0711,125800000.0
2009-12-17 20:43:00,1.07105,1.07115,1.071,1.07115,800600000.0
2009-12-17 20:44:00,1.07115,1.07135,1.07115,1.07135,256200000.0
2009-12-17 20:45:00,1.07135,1.07145,1.07125,1.07135,246299999.0
2009-12-17 20:46:00,1.07135,1.0716,1.0713,1.0715,404500002.0
2009-12-17 20:47:00,1.07145,1.07185,1.07145,1.07185,239600000.0
2009-12-17 20:48:00,1.07185,1.07185,1.07175,1.07185,111700000.0
2009-12-17 20:49:00,1.07185,1.07185,1.07175,1.07175,81600000.0
2009-12-17 20:50:00,1.07175,1.07215,1.07175,1.072,348299999.0
2009-12-17 20:51:00,1.072,1.072,1.07125,1.07125,621900000.0
2009-12-17 20:52:00,1.07125,1.07125,1.0711,1.0712,767700002.0
2009-12-17 20:53:00,1.0712,1.0712,1.07085,1.0709,310300000.0
2009-12-17 20:54:00,1.0709,1.0709,1.07075,1.07075,543900000.0
2009-12-17 20:55:00,1.07075,1.07075,1.07045,1.0706,656300000.0
2009-12-17 20:56:00,1.0706,1.07095,1.07055,1.0709,259200000.0
2009-12-17 20:57:00,1.0709,1.07095,1.07065,1.0708,363500000.0
2009-12-17 20:58:00,1.0708,1.0709,1.0708,1.0709,68400000.0
2009-12-17 20:59:00,1.0709,1.07105,1.0709,1.07105,129500000.0
2009-12-17 21:00:00,1.07105,1.07105,1.07085,1.07105,101700000.0
2009-12-17 21:01:00,1.07105,1.07105,1.07075,1.07085,145900000.0
2009-12-17 21:02:00,1.0708,1.07085,1.0705,1.0705,234899999.0
2009-12-17 21:03:00,1.07055,1.0706,1.07055,1.07055,16000000.0
2009-12-17 21:04:00,1.07055,1.07055,1.07025,1.07045,136200000.0
2009-12-17 21:05:00,1.0705,1.0705,1.07035,1.0704,55800000.0
2009-12-17 21:06:00,1.0704,1.0705,1.0703,1.0705,80100000.0
2009-12-17 21:07:00,1.0705,1.0706,1.0703,1.07045,306100001.0
2009-12-17 21:08:00,1.07045,1.0705,1.07035,1.07035,289900000.0
2009-12-17 21:09:00,1.07035,1.07035,1.07025,1.07025,72100000.0
2009-12-17 21:10:00,1.07025,1.07025,1.06975,1.06975,232100001.0
2009-12-17 21:11:00,1.06975,1.06975,1.06965,1.06965,429200000.0
2009-12-17 21:12:00,1.06975,1.0698,1.06955,1.0696,197900000.0
2009-12-17 21:13:00,1.0696,1.06995,1.0696,1.06995,63200000.0
2009-12-17 21:14:00,1.06995,1.07005,1.0699,1.06995,54000000.0
2009-12-17 21:15:00,1.06995,1.06995,1.0699,1.0699,16800000.0
2009-12-17 21:16:00,1.06995,1.07035,1.0699,1.07035,124000000.0
2009-12-17 21:17:00,1.0704,1.07075,1.0704,1.0706,414900000.0
2009-12-17 21:18:00,1.0705,1.0705,1.07035,1.07035,163400000.0
2009-12-17 21:19:00,1.07035,1.07045,1.07015,1.0702,231000000.0
2009-12-17 21:20:00,1.07015,1.07015,1.0698,1.06985,356400000.0
2009-12-17 21:21:00,1.06985,1.06985,1.0696,1.06965,147200000.0
2009-12-17 21:22:00,1.06965,1.07025,1.06965,1.0702,292100000.0
2009-12-17 21:23:00,1.0702,1.07055,1.07015,1.07045,176600000.0
2009-12-17 21:24:00,1.07045,1.0706,1.07025,1.07035,137400000.0
2009-12-17 21:25:00,1.07035,1.07055,1.0703,1.07035,371100000.0
2009-12-17 21:26:00,1.07035,1.0704,1.0702,1.07025,336600000.0
2009-12-17 21:27:00,1.07025,1.07045,1.07015,1.07045,292100000.0
2009-12-17 21:28:00,1.0704,1.0705,1.0701,1.07015,247400000.0
2009-12-17 21:29:00,1.07015,1.07025,1.0701,1.07025,129800000.0
2009-12-17 21:30:00,1.07025,1.07035,1.07005,1.07005,167100000.0
2009-12-17 21:31:00,1.07005,1.0701,1.06995,1.06995,70700000.0
2009-12-17 21:32:00,1.07005,1.07005,1.07,1.07005,45900000.0
2009-12-17 21:33:00,1.07005,1.07005,1.06975,1.06985,99400000.0
2009-12-17 21:34:00,1.0698,1.0698,1.06965,1.0697,214400000.0
2009-12-17 21:35:00,1.0697,1.0697,1.06945,1.06945,342799999.0
2009-12-17 21:36:00,1.0695,1.06955,1.06935,1.06935,135400000.0
2009-12-17 21:37:00,1.06935,1.0694,1.0693,1.0694,141600000.0
2009-12-17 21:38:00,1.0694,1.06945,1.06925,1.06945,352800000.0
2009-12-17 21:39:00,1.06945,1.06965,1.06945,1.06965,357800000.0
2009-12-17 21:40:00,1.06965,1.06995,1.06965,1.06995,204500000.0
2009-12-17 21:41:00,1.06995,1.06995,1.06985,1.06995,80300000.0
2009-12-17 21:42:00,1.0699,1.06995,1.06985,1.06995,62100000.0
2009-12-17 21:43:00,1.0699,1.07005,1.0699,1.07005,51700000.0
2009-12-17 21:44:00,1.07005,1.07005,1.0699,1.06995,93500000.0
2009-12-17 21:45:00,1.06995,1.06995,1.06975,1.06975,181600000.0
2009-12-17 21:46:00,1.06975,1.06995,1.0697,1.06975,432900001.0
2009-12-17 21:47:00,1.06975,1.06995,1.06975,1.06995,155500000.0
2009-12-17 21:48:00,1.06985,1.06985,1.06965,1.06985,90300000.0
2009-12-17 21:49:00,1.06975,1.06985,1.0696,1.06975,206900000.0
2009-12-17 21:50:00,1.06965,1.0699,1.06965,1.06975,148300000.0
2009-12-17 21:51:00,1.06965,1.0697,1.06965,1.06965,225700000.0
2009-12-17 21:52:00,1.06965,1.06995,1.06955,1.0698,202000000.0
2009-12-17 21:53:00,1.0698,1.07005,1.06975,1.06995,41200000.0
2009-12-17 21:54:00,1.06995,1.06995,1.06965,1.06975,362800000.0
2009-12-17 21:55:00,1.06975,1.07005,1.0697,1.06995,156700000.0
2009-12-17 21:56:00,1.06995,1.07005,1.0698,1.06995,59100000.0
2009-12-17 21:57:00,1.06995,1.07015,1.06995,1.07015,89800000.0
2009-12-17 21:58:00,1.07015,1.07015,1.06985,1.06985,109500000.0
2009-12-17 21:59:00,1.06995,1.07005,1.06985,1.07005,163200000.0
2009-12-17 22:00:00,1.07005,1.07015,1.06995,1.06995,222900000.0
2009-12-17 22:01:00,1.06995,1.07005,1.06995,1.06995,128700000.0
2009-12-17 22:02:00,1.06995,1.07015,1.06995,1.07005,161500000.0
2009-12-17 22:03:00,1.07005,1.07005,1.07,1.07005,71800000.0
2009-12-17 22:04:00,1.07005,1.07015,1.07,1.07015,229800000.0
2009-12-17 22:05:00,1.07015,1.07015,1.06995,1.06995,227500000.0
2009-12-17 22:06:00,1.06995,1.07005,1.0699,1.07005,66999999.0
2009-12-17 22:07:00,1.06995,1.06995,1.0698,1.0698,126700000.0
2009-12-17 22:08:00,1.06985,1.06985,1.06965,1.06975,306500000.0
2009-12-17 22:09:00,1.0697,1.06975,1.0696,1.0696,133399999.0
2009-12-17 22:10:00,1.06965,1.06975,1.0696,1.06975,108100000.0
2009-12-17 22:11:00,1.06975,1.07005,1.06975,1.07005,193500000.0
2009-12-17 22:12:00,1.07005,1.0702,1.07,1.07015,158400000.0
2009-12-17 22:13:00,1.07015,1.07015,1.0701,1.07015,30000000.0
2009-12-17 22:14:00,1.07015,1.07025,1.07,1.07025,181900000.0
2009-12-17 22:15:00,1.07025,1.07045,1.07025,1.07045,73400000.0
2009-12-17 22:16:00,1.07045,1.0705,1.07035,1.0704,25600000.0
2009-12-17 22:17:00,1.0704,1.0704,1.0702,1.0703,103900000.0
2009-12-17 22:18:00,1.0703,1.0703,1.07,1.07005,151100000.0
2009-12-17 22:19:00,1.07,1.07015,1.07,1.07005,55400000.0
2009-12-17 22:20:00,1.07005,1.07005,1.07,1.07,47000000.0
2009-12-17 22:21:00,1.07,1.07005,1.0699,1.07005,34800000.0
2009-12-17 22:22:00,1.07,1.07025,1.07,1.0701,85800000.0
2009-12-17 22:23:00,1.07015,1.07035,1.07015,1.07035,20400000.0
2009-12-17 22:24:00,1.07035,1.07045,1.07035,1.0704,84500000.0
2009-12-17 22:25:00,1.0704,1.0704,1.07025,1.07025,113600000.0
2009-12-17 22:26:00,1.07025,1.07035,1.0702,1.07035,187000000.0
2009-12-17 22:27:00,1.07035,1.07045,1.07035,1.0704,128000000.0
2009-12-17 22:28:00,1.07045,1.0705,1.0702,1.07025,266299999.0
2009-12-17 22:29:00,1.07025,1.07035,1.07025,1.0703,63100000.0
2009-12-17 22:30:00,1.0703,1.0703,1.07005,1.07005,86900000.0
2009-12-17 22:31:00,1.07005,1.0701,1.07,1.07005,106000000.0
2009-12-17 22:32:00,1.07005,1.07015,1.0699,1.07005,209900000.0
2009-12-17 22:33:00,1.07005,1.07005,1.0699,1.06995,160400000.0
2009-12-17 22:34:00,1.0699,1.0699,1.06955,1.06955,257300000.0
2009-12-17 22:35:00,1.06955,1.06955,1.06955,1.06955,166900000.0
2009-12-17 22:36:00,1.0696,1.0696,1.06955,1.06955,284700000.0
2009-12-17 22:37:00,1.06955,1.0696,1.06955,1.0696,224700000.0
2009-12-17 22:38:00,1.0696,1.06965,1.06955,1.06965,149600000.0
2009-12-17 22:39:00,1.0697,1.06975,1.0697,1.06975,102100000.0
2009-12-17 22:40:00,1.0697,1.0697,1.0695,1.0695,236500000.0
2009-12-17 22:41:00,1.0695,1.06955,1.0695,1.0695,54500000.0
2009-12-17 22:42:00,1.06955,1.06965,1.0695,1.06955,82300000.0
2009-12-17 22:43:00,1.06965,1.0697,1.06955,1.06965,245700000.0
2009-12-17 22:44:00,1.06965,1.06965,1.0696,1.06965,231500000.0
2009-12-17 22:45:00,1.06965,1.06965,1.0695,1.06955,297500000.0
2009-12-17 22:46:00,1.0696,1.0696,1.0694,1.06945,193540000.0
2009-12-17 22:47:00,1.06945,1.06955,1.06915,1.06925,170200000.0
2009-12-17 22:48:00,1.06925,1.0695,1.06925,1.06945,199200000.0
2009-12-17 22:49:00,1.0695,1.06965,1.0693,1.06935,149000000.0
2009-12-17 22:50:00,1.06935,1.06985,1.06935,1.0697,169000000.0
2009-12-17 22:51:00,1.0697,1.0698,1.06955,1.0696,135800000.0
2009-12-17 22:52:00,1.06965,1.0701,1.06965,1.0701,108100000.0
2009-12-17 22:53:00,1.0701,1.07025,1.0701,1.07025,148600000.0
2009-12-17 22:54:00,1.07025,1.07025,1.07005,1.07015,77100000.0
2009-12-17 22:55:00,1.07015,1.07025,1.07015,1.07025,86200000.0
2009-12-17 22:56:00,1.07025,1.07025,1.0701,1.07015,81700000.0
2009-12-17 22:57:00,1.0701,1.07035,1.0701,1.0703,102600000.0
2009-12-17 22:58:00,1.0703,1.07035,1.0703,1.0703,62400000.0
2009-12-17 22:59:00,1.0703,1.0703,1.0702,1.0702,79300000.0
2009-12-17 23:00:00,1.0702,1.0703,1.0701,1.07025,160900000.0
2009-12-17 23:01:00,1.07025,1.0704,1.0702,1.07035,125000000.0
2009-12-17 23:02:00,1.07035,1.0704,1.07035,1.0704,73100000.0
2009-12-17 23:03:00,1.07045,1.07045,1.07045,1.07045,27000000.0
2009-12-17 23:04:00,1.07045,1.07045,1.07035,1.07045,35900000.0
2009-12-17 23:05:00,1.0705,1.0706,1.07045,1.07055,86300000.0
2009-12-17 23:06:00,1.07055,1.07055,1.07035,1.07045,61800000.0
2009-12-17 23:07:00,1.07035,1.07045,1.07015,1.07015,71800000.0
2009-12-17 23:08:00,1.0701,1.0701,1.07005,1.07005,13000000.0
2009-12-17 23:09:00,1.07005,1.07005,1.0699,1.06995,33000000.0
2009-12-17 23:10:00,1.06995,1.06995,1.06985,1.06995,64500000.0
2009-12-17 23:11:00,1.06995,1.07055,1.06995,1.07045,211900000.0
2009-12-17 23:12:00,1.07045,1.0705,1.0702,1.0703,371700000.0
2009-12-17 23:13:00,1.07025,1.07055,1.07025,1.07055,50200000.0
2009-12-17 23:14:00,1.0707,1.07095,1.0703,1.07055,163000000.0
2009-12-17 23:15:00,1.07055,1.07075,1.0705,1.07075,31600000.0
2009-12-17 23:16:00,1.07075,1.07075,1.07055,1.07055,82600000.0
2009-12-17 23:17:00,1.07055,1.07055,1.0703,1.07035,20200000.0
2009-12-17 23:18:00,1.07035,1.07065,1.0702,1.07045,105600000.0
2009-12-17 23:19:00,1.0705,1.0706,1.07045,1.07045,196800000.0
2009-12-17 23:20:00,1.0705,1.07065,1.0705,1.0706,149900000.0
2009-12-17 23:21:00,1.07065,1.0709,1.07055,1.0709,122200000.0
2009-12-17 23:22:00,1.0709,1.071,1.0709,1.07095,72800000.0
2009-12-17 23:23:00,1.07095,1.071,1.07095,1.071,43000000.0
2009-12-17 23:24:00,1.071,1.07125,1.071,1.07115,115900000.0
2009-12-17 23:25:00,1.07115,1.0713,1.07105,1.0712,246900000.0
2009-12-17 23:26:00,1.0712,1.07125,1.07115,1.0712,113500000.0
2009-12-17 23:27:00,1.0712,1.07125,1.07115,1.0712,113900000.0
2009-12-17 23:28:00,1.0712,1.0714,1.0712,1.07135,333900000.0
2009-12-17 23:29:00,1.07135,1.0716,1.0711,1.07155,277400000.0
2009-12-17 23:30:00,1.07145,1.07145,1.07115,1.0712,64900000.0
2009-12-17 23:31:00,1.07135,1.0714,1.07115,1.07115,52900000.0
2009-12-17 23:32:00,1.07115,1.0712,1.0711,1.0711,203900000.0
2009-12-17 23:33:00,1.0713,1.07135,1.07115,1.07135,38900000.0
2009-12-17 23:34:00,1.07135,1.07135,1.07135,1.07135,20600000.0
2009-12-17 23:35:00,1.07135,1.07135,1.07135,1.07135,10000000.0
2009-12-17 23:36:00,1.0713,1.0716,1.0713,1.07155,93100000.0
2009-12-17 23:37:00,1.07155,1.07155,1.07145,1.07155,114700000.0
2009-12-17 23:38:00,1.07165,1.0717,1.0715,1.07155,134000000.0
2009-12-17 23:39:00,1.0716,1.07165,1.0716,1.07165,13800000.0
2009-12-17 23:40:00,1.07165,1.07165,1.0715,1.0715,62400000.0
2009-12-17 23:41:00,1.0715,1.07155,1.07105,1.07125,64200000.0
2009-12-17 23:42:00,1.0713,1.07145,1.0713,1.07135,96500000.0
2009-12-17 23:43:00,1.07135,1.07155,1.07125,1.0713,55400000.0
2009-12-17 23:44:00,1.07135,1.07135,1.07115,1.0712,172100000.0
2009-12-17 23:45:00,1.07125,1.07145,1.0712,1.07145,56600000.0
2009-12-17 23:46:00,1.07125,1.07131,1.0712,1.0712,14400000.0
2009-12-17 23:47:00,1.07145,1.07145,1.07145,1.07145,8900000.0
2009-12-17 23:48:00,1.07155,1.07155,1.0715,1.07155,5900000.0
2009-12-17 23:49:00,1.0715,1.0715,1.07135,1.07135,38100000.0
2009-12-17 23:50:00,1.07135,1.07135,1.07135,1.07135,25300000.0
2009-12-17 23:51:00,1.07135,1.07135,1.07135,1.07135,9400000.0
2009-12-17 23:52:00,1.07135,1.07135,1.07105,1.07105,15900000.0
2009-12-17 23:53:00,1.07105,1.07125,1.07105,1.0711,76800000.0
2009-12-17 23:54:00,1.0711,1.0711,1.071,1.071,90600000.0
2009-12-17 23:55:00,1.071,1.07115,1.07095,1.07095,72800000.0
2009-12-17 23:56:00,1.07095,1.07095,1.0707,1.07075,72200000.0
2009-12-17 23:57:00,1.07075,1.0708,1.0705,1.07075,96000000.0
2009-12-17 23:58:00,1.07075,1.0709,1.0705,1.07075,56400000.0
2009-12-17 23:59:00,1.07075,1.0709,1.07075,1.07085,27800000.0
2009-12-18 00:00:00,1.07085,1.071,1.0708,1.071,25000000.0
2009-12-18 00:01:00,1.071,1.071,1.07075,1.0709,13200000.0
2009-12-18 00:02:00,1.07095,1.07125,1.0709,1.0711,28100000.0
2009-12-18 00:03:00,1.07105,1.07125,1.07105,1.07125,27300000.0
2009-12-18 00:04:00,1.07125,1.07125,1.07105,1.07115,30000000.0
2009-12-18 00:05:00,1.07115,1.07125,1.0711,1.07125,53800000.0
2009-12-18 00:06:00,1.0713,1.0713,1.07115,1.0712,6200000.0
2009-12-18 00:07:00,1.0712,1.0712,1.0709,1.07105,14000000.0
2009-12-18 00:08:00,1.07105,1.07105,1.071,1.071,9200000.0
2009-12-18 00:09:00,1.07105,1.0711,1.0708,1.07095,78800000.0
2009-12-18 00:10:00,1.07095,1.0711,1.07095,1.0711,8400000.0
2009-12-18 00:11:00,1.07105,1.0712,1.07095,1.0711,32600000.0
2009-12-18 00:12:00,1.07105,1.0711,1.0709,1.071,27400000.0
2009-12-18 00:13:00,1.071,1.07105,1.071,1.07105,2000000.0
2009-12-18 00:14:00,1.07105,1.0711,1.07095,1.07095,33000000.0
2009-12-18 00:15:00,1.071,1.071,1.0709,1.07095,53800000.0
2009-12-18 00:16:00,1.07095,1.071,1.07075,1.0708,63600000.0
2009-12-18 00:17:00,1.07075,1.071,1.0707,1.07085,48200000.0
2009-12-18 00:18:00,1.0709,1.0709,1.07005,1.07035,24800000.0
2009-12-18 00:19:00,1.07035,1.07065,1.07035,1.07065,20200000.0
2009-12-18 00:20:00,1.07065,1.07065,1.0706,1.07065,24000000.0
2009-12-18 00:21:00,1.07065,1.07065,1.0706,1.07065,25800000.0
2009-12-18 00:22:00,1.07065,1.07065,1.0706,1.07065,12100000.0
2009-12-18 00:23:00,1.07065,1.07065,1.07055,1.07065,33200000.0
2009-12-18 00:24:00,1.07065,1.07071,1.07049,1.07049,13600000.0
2009-12-18 00:25:00,1.07065,1.07065,1.07065,1.07065,1000000.0
2009-12-18 00:26:00,1.0708,1.07105,1.0708,1.07105,17400000.0
2009-12-18 00:27:00,1.07105,1.07105,1.071,1.07105,23000000.0
2009-12-18 00:28:00,1.07105,1.07125,1.07105,1.07125,30800000.0
2009-12-18 00:29:00,1.0712,1.0712,1.07075,1.0709,61700000.0
2009-12-18 00:30:00,1.07095,1.0711,1.0709,1.071,60600000.0
2009-12-18 00:31:00,1.071,1.071,1.071,1.071,6400000.0
2009-12-18 00:32:00,1.071,1.071,1.071,1.071,6400000.0
2009-12-18 00:33:00,1.071,1.071,1.071,1.071,3200000.0
2009-12-18 00:34:00,1.071,1.071,1.0709,1.07095,39200000.0
2009-12-18 00:35:00,1.0709,1.0709,1.07075,1.07085,34600000.0
2009-12-18 00:36:00,1.0708,1.0708,1.0707,1.07075,28700000.0
2009-12-18 00:37:00,1.07075,1.07075,1.07075,1.07075,8000000.0
2009-12-18 00:38:00,1.07075,1.07075,1.07075,1.07075,28000000.0
2009-12-18 00:39:00,1.07075,1.07075,1.0707,1.0707,84000000.0
2009-12-18 00:40:00,1.0707,1.0707,1.0707,1.0707,3200000.0
2009-12-18 00:41:00,1.0706,1.0706,1.0704,1.0704,57900000.0
2009-12-18 00:42:00,1.07035,1.07085,1.07035,1.07085,23300000.0
2009-12-18 00:43:00,1.0708,1.0711,1.07065,1.0711,52200000.0
2009-12-18 00:44:00,1.07088,1.07095,1.07079,1.07079,24400000.0
2009-12-18 00:45:00,1.0711,1.0711,1.0706,1.0706,16000000.0
2009-12-18 00:46:00,1.0708,1.0708,1.0708,1.0708,8000000.0
2009-12-18 00:47:00,1.0708,1.0708,1.0708,1.0708,12800000.0
2009-12-18 00:48:00,1.0708,1.07085,1.0708,1.0708,24900000.0
2009-12-18 00:49:00,1.07078,1.07078,1.07061,1.07061,28800000.0
2009-12-18 00:50:00,1.0707,1.07072,1.07064,1.07065,17600000.0
2009-12-18 00:51:00,1.0708,1.0708,1.0708,1.0708,28000000.0
2009-12-18 00:52:00,1.0708,1.0708,1.0708,1.0708,8000000.0
2009-12-18 00:53:00,1.0708,1.0708,1.0708,1.0708,1600000.0
2009-12-18 00:54:00,1.0708,1.0708,1.0708,1.0708,3200000.0
2009-12-18 00:55:00,1.07025,1.0706,1.07025,1.0706,14400000.0
2009-12-18 00:56:00,1.0706,1.0709,1.0706,1.0709,9600000.0
2009-12-18 00:57:00,1.0709,1.0709,1.07085,1.07085,6400000.0
2009-12-18 00:58:00,1.0708,1.0708,1.0708,1.0708,1600000.0
2009-12-18 00:59:00,1.07064,1.07064,1.07054,1.07058,23100000.0
2009-12-18 01:00:00,1.0708,1.0708,1.0708,1.0708,11200000.0
2009-12-18 01:01:00,1.0708,1.0708,1.0708,1.0708,1600000.0
2009-12-18 01:02:00,1.0708,1.0708,1.0708,1.0708,14400000.0
2009-12-18 01:03:00,1.0708,1.0708,1.0708,1.0708,3200000.0
2009-12-18 01:04:00,1.0708,1.0709,1.0708,1.07085,26800000.0
2009-12-18 01:05:00,1.0709,1.07155,1.07085,1.07155,45600000.0
2009-12-18 01:06:00,1.07155,1.07155,1.07145,1.0715,63400000.0
2009-12-18 01:07:00,1.0715,1.0715,1.0711,1.07135,27300000.0
2009-12-18 01:08:00,1.07135,1.0715,1.07135,1.0715,27700000.0
2009-12-18 01:09:00,1.07145,1.07165,1.07145,1.0716,35400000.0
2009-12-18 01:10:00,1.0716,1.0718,1.0716,1.07175,14600000.0
2009-12-18 01:11:00,1.07175,1.07185,1.0717,1.0718,26600000.0
2009-12-18 01:12:00,1.0718,1.0719,1.0718,1.07185,22200000.0
2009-12-18 01:13:00,1.07185,1.0719,1.0718,1.07185,28600000.0
2009-12-18 01:14:00,1.0718,1.0718,1.071,1.07165,49500000.0
2009-12-18 01:15:00,1.0716,1.07165,1.07155,1.07165,68800000.0
2009-12-18 01:16:00,1.07165,1.07165,1.0716,1.0716,43200000.0
2009-12-18 01:17:00,1.0716,1.0716,1.0715,1.07155,53100000.0
2009-12-18 01:18:00,1.07155,1.07165,1.07155,1.07165,28400000.0
2009-12-18 01:19:00,1.07165,1.0717,1.07165,1.07165,24200000.0
2009-12-18 01:20:00,1.07165,1.07165,1.07165,1.07165,16800000.0
2009-12-18 01:21:00,1.07165,1.07165,1.07165,1.07165,19200000.0
2009-12-18 01:22:00,1.0716,1.0716,1.07155,1.07155,43500000.0
2009-12-18 01:23:00,1.0716,1.0716,1.0716,1.0716,26400000.0
2009-12-18 01:24:00,1.0716,1.0716,1.0716,1.0716,26400000.0
2009-12-18 01:25:00,1.0716,1.07185,1.0716,1.07185,45000000.0
2009-12-18 01:26:00,1.0718,1.0719,1.0717,1.07175,31200000.0
2009-12-18 01:27:00,1.07175,1.07195,1.07155,1.07185,80500000.0
2009-12-18 01:28:00,1.07185,1.07235,1.07185,1.07235,80100000.0
2009-12-18 01:29:00,1.07245,1.07245,1.07205,1.07235,103700000.0
2009-12-18 01:30:00,1.07235,1.0724,1.0723,1.0724,30800000.0
2009-12-18 01:31:00,1.0724,1.0724,1.07215,1.0722,58800000.0
2009-12-18 01:32:00,1.07215,1.07235,1.07175,1.07185,270800000.0
2009-12-18 01:33:00,1.07185,1.0719,1.07185,1.0719,15500000.0
2009-12-18 01:34:00,1.0719,1.0719,1.0713,1.0716,16200000.0
2009-12-18 01:35:00,1.0716,1.07175,1.07125,1.0715,62600000.0
2009-12-18 01:36:00,1.0715,1.0716,1.0715,1.0716,30600000.0
2009-12-18 01:37:00,1.0716,1.0716,1.07085,1.07125,134800000.0
2009-12-18 01:38:00,1.07125,1.07135,1.071,1.07105,84900000.0
2009-12-18 01:39:00,1.07105,1.07125,1.07065,1.07115,66100000.0
2009-12-18 01:40:00,1.07115,1.07115,1.0708,1.0708,62600000.0
2009-12-18 01:41:00,1.07085,1.07105,1.0708,1.07105,41900000.0
2009-12-18 01:42:00,1.07095,1.0715,1.0708,1.0715,58600000.0
2009-12-18 01:43:00,1.0715,1.07165,1.07145,1.07155,12400000.0
2009-12-18 01:44:00,1.07155,1.07165,1.07125,1.07125,27000000.0
2009-12-18 01:45:00,1.07135,1.07135,1.07075,1.07075,39400000.0
2009-12-18 01:46:00,1.07075,1.07075,1.06995,1.07015,152400000.0
2009-12-18 01:47:00,1.07015,1.07025,1.07015,1.07025,58000000.0
2009-12-18 01:48:00,1.07025,1.07035,1.07025,1.0703,28500000.0
2009-12-18 01:49:00,1.07025,1.07025,1.07005,1.07005,90900000.0
2009-12-18 01:50:00,1.07005,1.07015,1.07005,1.0701,49500000.0
2009-12-18 01:51:00,1.0701,1.0704,1.07005,1.07035,115000000.0
2009-12-18 01:52:00,1.0703,1.07035,1.0703,1.07035,25600000.0
2009-12-18 01:53:00,1.07035,1.07095,1.07,1.0702,115600000.0
2009-12-18 01:54:00,1.07025,1.0704,1.07025,1.0704,172200000.0
2009-12-18 01:55:00,1.0704,1.07045,1.07035,1.07035,86200000.0
2009-12-18 01:56:00,1.07035,1.07035,1.07035,1.07035,35200000.0
2009-12-18 01:57:00,1.07035,1.07035,1.07005,1.07005,33500000.0
2009-12-18 01:58:00,1.07005,1.07005,1.07005,1.07005,31600000.0
2009-12-18 01:59:00,1.07005,1.0702,1.07005,1.0702,26600000.0
2009-12-18 02:00:00,1.0702,1.0706,1.0701,1.0702,75000000.0
2009-12-18 02:01:00,1.0702,1.07025,1.07015,1.07025,59400000.0
2009-12-18 02:02:00,1.07025,1.07025,1.0702,1.0702,18500000.0
2009-12-18 02:03:00,1.0702,1.07035,1.0701,1.07035,49600000.0
2009-12-18 02:04:00,1.0704,1.0705,1.0704,1.0705,51800000.0
2009-12-18 02:05:00,1.0705,1.0706,1.07045,1.0705,129000000.0
2009-12-18 02:06:00,1.07055,1.0707,1.0705,1.0707,37500000.0
2009-12-18 02:07:00,1.07065,1.07065,1.07055,1.07055,17800000.0
2009-12-18 02:08:00,1.0706,1.0707,1.07055,1.07065,69400000.0
2009-12-18 02:09:00,1.07065,1.07075,1.07025,1.07035,77300000.0
2009-12-18 02:10:00,1.07035,1.07045,1.07035,1.0704,35000000.0
2009-12-18 02:11:00,1.0705,1.07075,1.07045,1.07075,53500000.0
2009-12-18 02:12:00,1.07075,1.0709,1.07065,1.0709,90200000.0
2009-12-18 02:13:00,1.07095,1.0711,1.07095,1.07105,38400000.0
2009-12-18 02:14:00,1.07105,1.07105,1.0709,1.0709,79700000.0
2009-12-18 02:15:00,1.0709,1.07095,1.0709,1.07095,15300000.0
2009-12-18 02:16:00,1.07095,1.0711,1.07095,1.07105,22500000.0
2009-12-18 02:17:00,1.071,1.07105,1.07095,1.071,41500000.0
2009-12-18 02:18:00,1.071,1.071,1.0709,1.07095,177100000.0
2009-12-18 02:19:00,1.07095,1.07105,1.0709,1.07105,115200000.0
2009-12-18 02:20:00,1.071,1.07105,1.071,1.07105,41600000.0
2009-12-18 02:21:00,1.071,1.0711,1.071,1.0711,27200000.0
2009-12-18 02:22:00,1.0711,1.07115,1.07105,1.07115,41800000.0
2009-12-18 02:23:00,1.0712,1.0712,1.07095,1.071,38000000.0
2009-12-18 02:24:00,1.071,1.071,1.07085,1.071,47600000.0
2009-12-18 02:25:00,1.07105,1.07105,1.07085,1.07085,51600000.0
2009-12-18 02:26:00,1.07085,1.07085,1.07045,1.07045,83800000.0
2009-12-18 02:27:00,1.0705,1.0705,1.0703,1.0704,98700000.0
2009-12-18 02:28:00,1.0704,1.0704,1.06995,1.06995,55500000.0
2009-12-18 02:29:00,1.06995,1.0708,1.06995,1.07065,119200000.0
2009-12-18 02:30:00,1.07065,1.07095,1.07055,1.0706,94000000.0
2009-12-18 02:31:00,1.07065,1.07065,1.07055,1.07065,152300000.0
2009-12-18 02:32:00,1.07075,1.07125,1.0707,1.07125,52400000.0
2009-12-18 02:33:00,1.07115,1.07165,1.07115,1.0715,136600000.0
2009-12-18 02:34:00,1.07145,1.07145,1.07065,1.07075,133400000.0
2009-12-18 02:35:00,1.07075,1.07095,1.0707,1.0707,130000000.0
2009-12-18 02:36:00,1.0707,1.07095,1.0702,1.0708,159000000.0
2009-12-18 02:37:00,1.0708,1.07105,1.07025,1.07045,183500000.0
2009-12-18 02:38:00,1.07045,1.07055,1.07015,1.07025,166500000.0
2009-12-18 02:39:00,1.07025,1.0704,1.07025,1.0703,80900000.0
2009-12-18 02:40:00,1.0703,1.0703,1.07015,1.07015,75500000.0
2009-12-18 02:41:00,1.07015,1.0702,1.07005,1.07015,92100000.0
2009-12-18 02:42:00,1.07015,1.07015,1.06995,1.07,65200000.0
2009-12-18 02:43:00,1.07,1.07,1.06995,1.06995,37800000.0
2009-12-18 02:44:00,1.06995,1.07005,1.06985,1.06985,27000000.0
2009-12-18 02:45:00,1.06985,1.07005,1.06985,1.07005,159300000.0
2009-12-18 02:46:00,1.07005,1.07005,1.06975,1.07005,69800000.0
2009-12-18 02:47:00,1.07005,1.07005,1.06965,1.06975,117100000.0
2009-12-18 02:48:00,1.06975,1.06985,1.06965,1.06965,198900000.0
2009-12-18 02:49:00,1.06965,1.06965,1.06955,1.06955,38400000.0
2009-12-18 02:50:00,1.0695,1.0695,1.069,1.06905,81200000.0
2009-12-18 02:51:00,1.0692,1.0692,1.06885,1.06895,104700000.0
2009-12-18 02:52:00,1.06895,1.06905,1.06895,1.06905,51600000.0
2009-12-18 02:53:00,1.06905,1.06955,1.069,1.06945,72500000.0
2009-12-18 02:54:00,1.06945,1.07005,1.06945,1.07005,61900000.0
2009-12-18 02:55:00,1.06995,1.07005,1.06955,1.06965,288400001.0
2009-12-18 02:56:00,1.06965,1.06965,1.0695,1.0695,97300000.0
2009-12-18 02:57:00,1.0695,1.06955,1.06915,1.06915,63600000.0
2009-12-18 02:58:00,1.06915,1.06925,1.069,1.06905,124200000.0
2009-12-18 02:59:00,1.06905,1.06945,1.06905,1.06925,132500000.0
2009-12-18 03:00:00,1.06925,1.06925,1.06905,1.06925,65400000.0
2009-12-18 03:01:00,1.06925,1.0695,1.06915,1.06935,48700000.0
2009-12-18 03:02:00,1.06935,1.06935,1.06935,1.06935,14400000.0
2009-12-18 03:03:00,1.06935,1.0696,1.06935,1.06945,34000000.0
2009-12-18 03:04:00,1.06945,1.06955,1.06945,1.06955,65100000.0
2009-12-18 03:05:00,1.06955,1.0696,1.06955,1.0696,17600000.0
2009-12-18 03:06:00,1.0696,1.0696,1.0696,1.0696,4800000.0
2009-12-18 03:07:00,1.0696,1.0696,1.06955,1.0696,16000000.0
2009-12-18 03:08:00,1.0696,1.0696,1.0696,1.0696,3200000.0
2009-12-18 03:09:00,1.0696,1.0696,1.0691,1.0691,60200000.0
2009-12-18 03:10:00,1.0693,1.0693,1.06925,1.0693,27200000.0
2009-12-18 03:11:00,1.0693,1.0694,1.0691,1.0691,30400000.0
2009-12-18 03:12:00,1.06925,1.0693,1.06925,1.06925,12800000.0
2009-12-18 03:13:00,1.0693,1.0693,1.06925,1.06925,9600000.0
2009-12-18 03:14:00,1.0692,1.06925,1.0692,1.06925,3200000.0
2009-12-18 03:15:00,1.06935,1.06975,1.06935,1.06975,40000000.0
2009-12-18 03:16:00,1.06975,1.0699,1.0697,1.06985,62400000.0
2009-12-18 03:17:00,1.06985,1.0699,1.0698,1.0699,33600000.0
2009-12-18 03:18:00,1.0699,1.0703,1.0699,1.0703,41600000.0
2009-12-18 03:19:00,1.0703,1.0704,1.0703,1.0703,38400000.0
2009-12-18 03:20:00,1.07035,1.07035,1.07015,1.0702,40900000.0
2009-12-18 03:21:00,1.0702,1.0702,1.07015,1.07015,90400000.0
2009-12-18 03:22:00,1.07015,1.07015,1.07005,1.07005,152800000.0
2009-12-18 03:23:00,1.07005,1.07035,1.07,1.07025,41800000.0
2009-12-18 03:24:00,1.07025,1.07025,1.07015,1.07015,227600000.0
2009-12-18 03:25:00,1.07015,1.07025,1.07005,1.0702,222700000.0
2009-12-18 03:26:00,1.0702,1.0702,1.0701,1.0701,173100000.0
2009-12-18 03:27:00,1.0701,1.07025,1.06995,1.07025,115700000.0
2009-12-18 03:28:00,1.07035,1.07045,1.07025,1.0703,83400000.0
2009-12-18 03:29:00,1.07025,1.07025,1.07015,1.07015,45100000.0
2009-12-18 03:30:00,1.07015,1.07015,1.0697,1.0698,40700000.0
2009-12-18 03:31:00,1.0698,1.06985,1.0698,1.06985,17600000.0
2009-12-18 03:32:00,1.06985,1.06985,1.0697,1.0697,16700000.0
2009-12-18 03:33:00,1.0697,1.0697,1.06965,1.0697,14400000.0
2009-12-18 03:34:00,1.06965,1.06965,1.0696,1.0696,30400000.0
2009-12-18 03:35:00,1.0696,1.0696,1.0694,1.06945,49600000.0
2009-12-18 03:36:00,1.06945,1.06945,1.06945,1.06945,1600000.0
2009-12-18 03:37:00,1.06945,1.0695,1.06945,1.0695,8000000.0
2009-12-18 03:38:00,1.0695,1.06955,1.0695,1.0695,8000000.0
2009-12-18 03:39:00,1.0695,1.06955,1.06935,1.0694,67200000.0
2009-12-18 03:40:00,1.0694,1.0694,1.06925,1.0693,57700000.0
2009-12-18 03:41:00,1.0693,1.0693,1.0693,1.0693,14400000.0
2009-12-18 03:42:00,1.0693,1.06935,1.06905,1.06935,46500000.0
2009-12-18 03:43:00,1.06935,1.06935,1.0693,1.0693,20200000.0
2009-12-18 03:44:00,1.06935,1.06945,1.06935,1.06945,33500000.0
2009-12-18 03:45:00,1.06945,1.0695,1.06945,1.06945,41400000.0
2009-12-18 03:46:00,1.06945,1.06945,1.0694,1.0694,20800000.0
2009-12-18 03:47:00,1.0693,1.06935,1.06925,1.0693,22200000.0
2009-12-18 03:48:00,1.0693,1.0693,1.0693,1.0693,20800000.0
2009-12-18 03:49:00,1.0693,1.06935,1.06925,1.06925,24300000.0
2009-12-18 03:50:00,1.06925,1.0693,1.06925,1.06925,30400000.0
2009-12-18 03:51:00,1.06925,1.0693,1.06925,1.06925,14400000.0
2009-12-18 03:52:00,1.06925,1.06925,1.06925,1.06925,27200000.0
2009-12-18 03:53:00,1.06925,1.06925,1.06915,1.06915,24500000.0
2009-12-18 03:54:00,1.0692,1.0692,1.06915,1.06915,6600000.0
2009-12-18 03:55:00,1.0692,1.0693,1.0692,1.06925,37400000.0
2009-12-18 03:56:00,1.06925,1.06925,1.0692,1.06925,12900000.0
2009-12-18 03:57:00,1.0693,1.0693,1.06925,1.06925,24000000.0
2009-12-18 03:58:00,1.06925,1.06925,1.06915,1.0692,32400000.0
2009-12-18 03:59:00,1.0692,1.0692,1.0691,1.0691,43200000.0
2009-12-18 04:00:00,1.0691,1.0691,1.06905,1.06905,8000000.0
2009-12-18 04:01:00,1.06905,1.06905,1.06885,1.06885,11200000.0
2009-12-18 04:02:00,1.06885,1.06885,1.0685,1.0685,89300000.0
2009-12-18 04:03:00,1.0685,1.0686,1.0685,1.06855,56000000.0
2009-12-18 04:04:00,1.06855,1.06855,1.06845,1.06855,69800000.0
2009-12-18 04:05:00,1.0686,1.0687,1.06825,1.06825,37800000.0
2009-12-18 04:06:00,1.06825,1.06825,1.06805,1.06815,59600000.0
2009-12-18 04:07:00,1.0682,1.0685,1.0681,1.0682,43300000.0
2009-12-18 04:08:00,1.0682,1.06825,1.0681,1.06825,44100000.0
2009-12-18 04:09:00,1.06825,1.06825,1.06795,1.06795,160800000.0
2009-12-18 04:10:00,1.06805,1.06805,1.06795,1.068,27700000.0
2009-12-18 04:11:00,1.068,1.06815,1.0679,1.06795,37200000.0
2009-12-18 04:12:00,1.06795,1.06795,1.0679,1.0679,19200000.0
2009-12-18 04:13:00,1.0679,1.0679,1.06745,1.06745,109000000.0
2009-12-18 04:14:00,1.06745,1.06755,1.06745,1.06755,84500000.0
2009-12-18 04:15:00,1.06755,1.06755,1.06695,1.0672,113999999.0
2009-12-18 04:16:00,1.06725,1.06725,1.0666,1.06665,148800000.0
2009-12-18 04:17:00,1.06665,1.06675,1.06665,1.06675,154000000.0
2009-12-18 04:18:00,1.06675,1.06675,1.06535,1.06545,171700000.0
2009-12-18 04:19:00,1.06555,1.06605,1.06555,1.0659,87900000.0
2009-12-18 04:20:00,1.0659,1.066,1.06565,1.06565,74100000.0
2009-12-18 04:21:00,1.0657,1.0657,1.0653,1.06565,182900000.0
2009-12-18 04:22:00,1.06565,1.06595,1.06555,1.06595,101100000.0
2009-12-18 04:23:00,1.06595,1.06595,1.0651,1.0651,194400000.0
2009-12-18 04:24:00,1.06505,1.06515,1.06445,1.06445,256100000.0
2009-12-18 04:25:00,1.06445,1.06545,1.06435,1.0651,200400000.0
2009-12-18 04:26:00,1.06525,1.0658,1.06495,1.065,239300000.0
2009-12-18 04:27:00,1.065,1.0651,1.065,1.065,87000000.0
2009-12-18 04:28:00,1.065,1.0658,1.0649,1.0656,233100000.0
2009-12-18 04:29:00,1.0656,1.0659,1.06545,1.0659,253000000.0
2009-12-18 04:30:00,1.06595,1.066,1.0658,1.06585,75800000.0
2009-12-18 04:31:00,1.0659,1.06615,1.0658,1.06605,86800000.0
2009-12-18 04:32:00,1.06605,1.06605,1.06605,1.06605,26600000.0
2009-12-18 04:33:00,1.06605,1.06615,1.06605,1.06615,15900000.0
2009-12-18 04:34:00,1.06615,1.06625,1.06615,1.06615,113700000.0
2009-12-18 04:35:00,1.06615,1.0662,1.0661,1.0661,80400000.0
2009-12-18 04:36:00,1.0661,1.06625,1.0661,1.06615,26000000.0
2009-12-18 04:37:00,1.0662,1.0662,1.0661,1.06615,33400000.0
2009-12-18 04:38:00,1.06615,1.06625,1.06615,1.0662,261100000.0
2009-12-18 04:39:00,1.0662,1.0664,1.0662,1.06635,55800000.0
2009-12-18 04:40:00,1.0664,1.06655,1.06635,1.0665,94200000.0
2009-12-18 04:41:00,1.06655,1.0666,1.0665,1.06655,60200000.0
2009-12-18 04:42:00,1.06655,1.0667,1.06655,1.0667,145400000.0
2009-12-18 04:43:00,1.06665,1.0668,1.06655,1.06675,91700000.0
2009-12-18 04:44:00,1.0668,1.06745,1.0667,1.06745,70200000.0
2009-12-18 04:45:00,1.06745,1.06745,1.06715,1.06715,140700000.0
2009-12-18 04:46:00,1.06715,1.06715,1.0668,1.0668,72800000.0
2009-12-18 04:47:00,1.06685,1.06725,1.0668,1.0672,172100000.0
2009-12-18 04:48:00,1.06715,1.0673,1.0668,1.0668,103900000.0
2009-12-18 04:49:00,1.0668,1.0671,1.06675,1.06675,39200000.0
2009-12-18 04:50:00,1.0668,1.06685,1.06675,1.06675,35000000.0
2009-12-18 04:51:00,1.0667,1.06675,1.06635,1.06635,91900000.0
2009-12-18 04:52:00,1.0663,1.0663,1.06625,1.06625,29400000.0
2009-12-18 04:53:00,1.06625,1.06675,1.06625,1.06675,78800000.0
2009-12-18 04:54:00,1.06641,1.06649,1.06601,1.06643,106400000.0
2009-12-18 04:55:00,1.06675,1.06735,1.06675,1.0673,136500000.0
2009-12-18 04:56:00,1.0672,1.0678,1.0672,1.0677,160300000.0
2009-12-18 04:57:00,1.0677,1.0677,1.0674,1.0674,123000000.0
2009-12-18 04:58:00,1.0674,1.06745,1.06665,1.0667,121600000.0
2009-12-18 04:59:00,1.0667,1.06705,1.0667,1.06695,164900000.0
2009-12-18 05:00:00,1.06695,1.06695,1.0669,1.06695,48700000.0
2009-12-18 05:01:00,1.06695,1.067,1.06675,1.067,35400000.0
2009-12-18 05:02:00,1.06705,1.06705,1.06705,1.06705,4000000.0
2009-12-18 05:03:00,1.06664,1.06693,1.06664,1.06677,36600000.0
2009-12-18 05:04:00,1.06705,1.0671,1.06705,1.06705,40000000.0
2009-12-18 05:05:00,1.06705,1.06715,1.06705,1.06715,16400000.0
2009-12-18 05:06:00,1.0671,1.06715,1.0671,1.06715,10900000.0
2009-12-18 05:07:00,1.06715,1.06715,1.06695,1.06695,36400000.0
2009-12-18 05:08:00,1.06695,1.06705,1.06695,1.06695,31400000.0
2009-12-18 05:09:00,1.06695,1.06695,1.0665,1.06675,53200000.0
2009-12-18 05:10:00,1.06675,1.06685,1.06675,1.06685,19000000.0
2009-12-18 05:11:00,1.0668,1.06695,1.06665,1.0669,28900000.0
2009-12-18 05:12:00,1.06685,1.06685,1.06685,1.06685,3200000.0
2009-12-18 05:13:00,1.06685,1.06685,1.0666,1.06685,20600000.0
2009-12-18 05:14:00,1.06685,1.06685,1.0665,1.0665,47800000.0
2009-12-18 05:15:00,1.0666,1.06695,1.06625,1.0664,116800000.0
2009-12-18 05:16:00,1.06645,1.06645,1.06635,1.06635,16000000.0
2009-12-18 05:17:00,1.06637,1.06642,1.06613,1.06613,46400000.0
2009-12-18 05:18:00,1.0661,1.06622,1.06606,1.06615,146000000.0
2009-12-18 05:19:00,1.0664,1.0668,1.06635,1.06675,73700000.0
2009-12-18 05:20:00,1.06675,1.06715,1.0667,1.06715,76700000.0
2009-12-18 05:21:00,1.0673,1.06745,1.0673,1.0674,25100000.0
2009-12-18 05:22:00,1.06745,1.06775,1.06745,1.06765,115900000.0
2009-12-18 05:23:00,1.06765,1.0677,1.06755,1.06755,107900000.0
2009-12-18 05:24:00,1.0676,1.06765,1.0675,1.0675,22400000.0
2009-12-18 05:25:00,1.06795,1.06795,1.0679,1.0679,54400000.0
2009-12-18 05:26:00,1.0679,1.0683,1.0679,1.06795,164400000.0
2009-12-18 05:27:00,1.06795,1.06795,1.0678,1.0678,28000000.0
2009-12-18 05:28:00,1.0678,1.0678,1.06745,1.06745,50800000.0
2009-12-18 05:29:00,1.06745,1.06745,1.06715,1.0672,38400000.0
2009-12-18 05:30:00,1.06725,1.0673,1.0672,1.0673,51200000.0
2009-12-18 05:31:00,1.06725,1.06735,1.06715,1.06715,89200000.0
2009-12-18 05:32:00,1.0672,1.06725,1.0671,1.06715,47100000.0
2009-12-18 05:33:00,1.0672,1.0672,1.0668,1.0668,114400000.0
2009-12-18 05:34:00,1.0668,1.06705,1.0668,1.067,27600000.0
2009-12-18 05:35:00,1.06695,1.067,1.0669,1.06695,103000000.0
2009-12-18 05:36:00,1.067,1.067,1.0669,1.0669,27800000.0
2009-12-18 05:37:00,1.06695,1.067,1.06695,1.06695,51200000.0
2009-12-18 05:38:00,1.06695,1.067,1.06695,1.067,36800000.0
2009-12-18 05:39:00,1.06695,1.06695,1.06665,1.0667,72000000.0
2009-12-18 05:40:00,1.0667,1.0667,1.06665,1.06665,30400000.0
2009-12-18 05:41:00,1.06665,1.067,1.06665,1.06695,85900000.0
2009-12-18 05:42:00,1.0669,1.06705,1.0667,1.06675,96400000.0
2009-12-18 05:43:00,1.06675,1.06675,1.06655,1.06665,81200000.0
2009-12-18 05:44:00,1.06665,1.0667,1.06625,1.06635,43400000.0
2009-12-18 05:45:00,1.06635,1.06635,1.0663,1.06635,33800000.0
2009-12-18 05:46:00,1.0663,1.06635,1.0663,1.0663,44800000.0
2009-12-18 05:47:00,1.06635,1.06635,1.06605,1.06615,58800000.0
2009-12-18 05:48:00,1.06615,1.0663,1.06615,1.0663,80600000.0
2009-12-18 05:49:00,1.06635,1.0664,1.0663,1.0663,9600000.0
2009-12-18 05:50:00,1.06635,1.06635,1.0663,1.0663,25600000.0
2009-12-18 05:51:00,1.0663,1.0663,1.0663,1.0663,14400000.0
2009-12-18 05:52:00,1.06635,1.06635,1.06625,1.06625,17600000.0
2009-12-18 05:53:00,1.06625,1.06625,1.06605,1.0661,43400000.0
2009-12-18 05:54:00,1.06625,1.06635,1.06625,1.06635,3000000.0
2009-12-18 05:55:00,1.06635,1.0665,1.06635,1.0665,13900000.0
2009-12-18 05:56:00,1.0665,1.06655,1.0662,1.0662,32800000.0
2009-12-18 05:57:00,1.0662,1.06625,1.0662,1.06625,129300000.0
2009-12-18 05:58:00,1.06625,1.0663,1.06615,1.06615,84100000.0
2009-12-18 05:59:00,1.0662,1.06625,1.0662,1.06625,17400000.0
2009-12-18 06:00:00,1.06625,1.0664,1.06625,1.0664,47700000.0
2009-12-18 06:01:00,1.06625,1.0664,1.0662,1.06635,50500000.0
2009-12-18 06:02:00,1.06625,1.06655,1.06625,1.06655,23000000.0
2009-12-18 06:03:00,1.06655,1.06655,1.0665,1.0665,13500000.0
2009-12-18 06:04:00,1.06655,1.06655,1.06655,1.06655,2000000.0
2009-12-18 06:05:00,1.06665,1.06665,1.06635,1.06635,37500000.0
2009-12-18 06:06:00,1.06635,1.06635,1.0663,1.06635,24800000.0
2009-12-18 06:07:00,1.0663,1.0664,1.0663,1.0664,7400000.0
2009-12-18 06:08:00,1.06635,1.06655,1.06635,1.06645,33400000.0
2009-12-18 06:09:00,1.06645,1.06645,1.06645,1.06645,4800000.0
2009-12-18 06:10:00,1.0665,1.06655,1.0665,1.06655,21800000.0
2009-12-18 06:11:00,1.06655,1.06655,1.0665,1.06655,16500000.0
2009-12-18 06:12:00,1.06655,1.06665,1.06655,1.06655,26600000.0
2009-12-18 06:13:00,1.06655,1.06665,1.06655,1.06665,11100000.0
2009-12-18 06:14:00,1.06665,1.06665,1.06655,1.06655,16600000.0
2009-12-18 06:15:00,1.06655,1.06655,1.0665,1.0665,23400000.0
2009-12-18 06:16:00,1.06665,1.0668,1.06665,1.0668,16400000.0
2009-12-18 06:17:00,1.06675,1.0668,1.06675,1.0668,8800000.0
2009-12-18 06:18:00,1.06657,1.06671,1.06634,1.06634,74300000.0
2009-12-18 06:19:00,1.06685,1.06685,1.0667,1.06675,25300000.0
2009-12-18 06:20:00,1.06675,1.0669,1.06665,1.06665,56900000.0
2009-12-18 06:21:00,1.06665,1.0668,1.0666,1.0666,23600000.0
2009-12-18 06:22:00,1.0666,1.0666,1.06635,1.06635,33300000.0
2009-12-18 06:23:00,1.06635,1.06635,1.06585,1.06585,66300000.0
2009-12-18 06:24:00,1.06585,1.0662,1.06585,1.0662,68800000.0
2009-12-18 06:25:00,1.0662,1.06645,1.0662,1.06645,32800000.0
2009-12-18 06:26:00,1.06645,1.0667,1.06645,1.06655,102500000.0
2009-12-18 06:27:00,1.06655,1.06655,1.06645,1.06655,14900000.0
2009-12-18 06:28:00,1.06655,1.06665,1.06655,1.06665,25800000.0
2009-12-18 06:29:00,1.06665,1.06675,1.06635,1.06635,63200000.0
2009-12-18 06:30:00,1.06635,1.06665,1.06635,1.06665,28100000.0
2009-12-18 06:31:00,1.06665,1.0668,1.06655,1.0668,68500000.0
2009-12-18 06:32:00,1.0666,1.0668,1.06655,1.06655,211900000.0
2009-12-18 06:33:00,1.06655,1.0667,1.06655,1.0667,30800000.0
2009-12-18 06:34:00,1.06648,1.06654,1.06623,1.0663,55000000.0
2009-12-18 06:35:00,1.0666,1.06665,1.0666,1.0666,4800000.0
2009-12-18 06:36:00,1.0666,1.06665,1.06655,1.06655,25600000.0
2009-12-18 06:37:00,1.06655,1.06665,1.06655,1.06655,37000000.0
2009-12-18 06:38:00,1.06665,1.06665,1.06645,1.06645,77600000.0
2009-12-18 06:39:00,1.06645,1.0665,1.0664,1.06645,35600000.0
2009-12-18 06:40:00,1.0664,1.0664,1.0663,1.0663,14400000.0
2009-12-18 06:41:00,1.06635,1.0664,1.0663,1.0664,14400000.0
2009-12-18 06:42:00,1.0664,1.06645,1.0664,1.06645,20800000.0
2009-12-18 06:43:00,1.06645,1.06645,1.0663,1.0664,28000000.0
2009-12-18 06:44:00,1.0664,1.0664,1.0664,1.0664,8000000.0
2009-12-18 06:45:00,1.06645,1.0667,1.0664,1.0667,25600000.0
2009-12-18 06:46:00,1.06665,1.0667,1.06655,1.06665,74700000.0
2009-12-18 06:47:00,1.06665,1.06665,1.06595,1.0661,74000000.0
2009-12-18 06:48:00,1.0661,1.0662,1.06575,1.0658,47000000.0
2009-12-18 06:49:00,1.0658,1.0658,1.06555,1.0657,36800000.0
2009-12-18 06:50:00,1.0658,1.0659,1.06575,1.06575,86900000.0
2009-12-18 06:51:00,1.06575,1.06585,1.06575,1.06575,40200000.0
2009-12-18 06:52:00,1.06575,1.0659,1.06575,1.06575,43000000.0
2009-12-18 06:53:00,1.06575,1.06595,1.06575,1.0658,40800000.0
2009-12-18 06:54:00,1.06575,1.06575,1.0657,1.06575,35000000.0
2009-12-18 06:55:00,1.06575,1.06575,1.0657,1.06575,11200000.0
2009-12-18 06:56:00,1.06575,1.06575,1.0657,1.0657,4800000.0
2009-12-18 06:57:00,1.0657,1.0657,1.0657,1.0657,3200000.0
2009-12-18 06:58:00,1.0657,1.0657,1.0657,1.0657,3200000.0
2009-12-18 06:59:00,1.06575,1.0659,1.06575,1.06585,39200000.0
2009-12-18 07:00:00,1.0658,1.06585,1.0658,1.06585,26400000.0
2009-12-18 07:01:00,1.06585,1.06585,1.06585,1.06585,7500000.0
2009-12-18 07:02:00,1.06585,1.06585,1.06585,1.06585,9200000.0
2009-12-18 07:03:00,1.06585,1.066,1.06585,1.066,13000000.0
2009-12-18 07:04:00,1.066,1.066,1.066,1.066,8000000.0
2009-12-18 07:05:00,1.066,1.0661,1.066,1.06605,17600000.0
2009-12-18 07:06:00,1.06605,1.06605,1.06605,1.06605,6400000.0
2009-12-18 07:07:00,1.06605,1.06605,1.06605,1.06605,28800000.0
2009-12-18 07:08:00,1.06605,1.06605,1.06595,1.06595,37000000.0
2009-12-18 07:09:00,1.06595,1.06595,1.06595,1.06595,3200000.0
2009-12-18 07:10:00,1.06595,1.06595,1.06595,1.06595,19800000.0
2009-12-18 07:11:00,1.06605,1.0661,1.066,1.06605,19000000.0
2009-12-18 07:12:00,1.06605,1.0662,1.06605,1.0662,41400000.0
2009-12-18 07:13:00,1.06585,1.06604,1.06585,1.0659,177900000.0
2009-12-18 07:14:00,1.06577,1.06602,1.06575,1.06586,73300000.0
2009-12-18 07:15:00,1.0662,1.06635,1.0662,1.06635,24000000.0
2009-12-18 07:16:00,1.06635,1.06645,1.06635,1.06645,29200000.0
2009-12-18 07:17:00,1.0665,1.06665,1.0665,1.06665,93800000.0
2009-12-18 07:18:00,1.06665,1.06725,1.06665,1.06725,113400000.0
2009-12-18 07:19:00,1.06725,1.0674,1.0672,1.0674,30200000.0
2009-12-18 07:20:00,1.0674,1.0674,1.06735,1.0674,18800000.0
2009-12-18 07:21:00,1.06745,1.0676,1.06745,1.0676,36800000.0
2009-12-18 07:22:00,1.0676,1.0676,1.06735,1.0674,82800000.0
2009-12-18 07:23:00,1.06745,1.06745,1.06715,1.06715,97600000.0
2009-12-18 07:24:00,1.0672,1.0672,1.0672,1.0672,16000000.0
2009-12-18 07:25:00,1.0672,1.06725,1.0672,1.06725,22000000.0
2009-12-18 07:26:00,1.06725,1.0673,1.06725,1.06725,16600000.0
2009-12-18 07:27:00,1.0673,1.0673,1.06725,1.06725,14900000.0
2009-12-18 07:28:00,1.06725,1.0673,1.06725,1.0673,27600000.0
2009-12-18 07:29:00,1.06725,1.0673,1.0672,1.0673,40200000.0
2009-12-18 07:30:00,1.06725,1.06725,1.06705,1.0671,41800000.0
2009-12-18 07:31:00,1.0671,1.0671,1.067,1.0671,62400000.0
2009-12-18 07:32:00,1.0671,1.0671,1.06705,1.06705,20800000.0
2009-12-18 07:33:00,1.0671,1.0671,1.0671,1.0671,14400000.0
2009-12-18 07:34:00,1.0671,1.0671,1.0671,1.0671,17600000.0
2009-12-18 07:35:00,1.0671,1.0671,1.06695,1.06705,31200000.0
2009-12-18 07:36:00,1.06705,1.06715,1.06705,1.06715,8000000.0
2009-12-18 07:37:00,1.0672,1.06725,1.06715,1.06725,54400000.0
2009-12-18 07:38:00,1.06725,1.06725,1.06715,1.06725,87300000.0
2009-12-18 07:39:00,1.06725,1.0673,1.06725,1.06725,82400000.0
2009-12-18 07:40:00,1.06725,1.06735,1.06725,1.06735,63700000.0
2009-12-18 07:41:00,1.06735,1.06745,1.06735,1.0674,47600000.0
2009-12-18 07:42:00,1.06735,1.0674,1.06735,1.0674,46600000.0
2009-12-18 07:43:00,1.06735,1.0674,1.06735,1.06735,77400000.0
2009-12-18 07:44:00,1.06735,1.0674,1.0673,1.0674,51600000.0
2009-12-18 07:45:00,1.0674,1.06745,1.06735,1.06745,41300000.0
2009-12-18 07:46:00,1.06745,1.06745,1.06745,1.06745,6600000.0
2009-12-18 07:47:00,1.06745,1.0676,1.06745,1.06755,37200000.0
2009-12-18 07:48:00,1.06755,1.0676,1.06715,1.06725,62200000.0
2009-12-18 07:49:00,1.06725,1.06725,1.0672,1.06725,17600000.0
2009-12-18 07:50:00,1.06735,1.06735,1.0672,1.0672,5600000.0
2009-12-18 07:51:00,1.0672,1.06795,1.0672,1.06765,58800000.0
2009-12-18 07:52:00,1.06765,1.06785,1.06765,1.06775,37800000.0
2009-12-18 07:53:00,1.06775,1.06775,1.06775,1.06775,1600000.0
2009-12-18 07:54:00,1.06775,1.06775,1.0677,1.0677,20800000.0
2009-12-18 07:55:00,1.0677,1.06775,1.06765,1.0677,35200000.0
2009-12-18 07:56:00,1.0677,1.06775,1.0677,1.0677,34100000.0
2009-12-18 07:57:00,1.0677,1.0677,1.06765,1.06765,9600000.0
2009-12-18 07:58:00,1.06765,1.06775,1.06765,1.06775,20800000.0
2009-12-18 07:59:00,1.06775,1.06775,1.0677,1.0677,19200000.0
2009-12-18 08:00:00,1.0677,1.06775,1.0677,1.06775,11200000.0
2009-12-18 08:01:00,1.06747,1.06756,1.06708,1.06754,107200000.0
2009-12-18 08:02:00,1.06775,1.06795,1.0677,1.06795,44100000.0
2009-12-18 08:03:00,1.06795,1.0684,1.06795,1.06825,103100000.0
2009-12-18 08:04:00,1.06825,1.06825,1.06815,1.0682,49600000.0
2009-12-18 08:05:00,1.0682,1.0683,1.0679,1.06795,74400000.0
2009-12-18 08:06:00,1.06795,1.06795,1.0678,1.0678,32200000.0
2009-12-18 08:07:00,1.0677,1.0677,1.0675,1.06755,37500000.0
2009-12-18 08:08:00,1.06755,1.06765,1.06755,1.06755,17600000.0
2009-12-18 08:09:00,1.06755,1.06765,1.06755,1.0676,23500000.0
2009-12-18 08:10:00,1.0676,1.06765,1.06755,1.0676,24700000.0
2009-12-18 08:11:00,1.0676,1.0677,1.0676,1.06765,16000000.0
2009-12-18 08:12:00,1.06765,1.06765,1.0676,1.0676,29500000.0
2009-12-18 08:13:00,1.06765,1.06775,1.06765,1.06765,71400000.0
2009-12-18 08:14:00,1.06765,1.06765,1.0676,1.0676,19000000.0
2009-12-18 08:15:00,1.0676,1.0676,1.0676,1.0676,14400000.0
2009-12-18 08:16:00,1.0676,1.0676,1.0675,1.0675,37700000.0
2009-12-18 08:17:00,1.0675,1.06785,1.06745,1.06765,61900000.0
2009-12-18 08:18:00,1.06755,1.0676,1.06755,1.0676,11200000.0
2009-12-18 08:19:00,1.0676,1.06765,1.06755,1.0676,17000000.0
2009-12-18 08:20:00,1.0676,1.0676,1.06755,1.0676,14300000.0
2009-12-18 08:21:00,1.0676,1.0676,1.06755,1.06755,40400000.0
2009-12-18 08:22:00,1.06755,1.0676,1.06755,1.06755,20700000.0
2009-12-18 08:23:00,1.06755,1.06765,1.0675,1.0675,39300000.0
2009-12-18 08:24:00,1.0675,1.0675,1.0674,1.0675,38200000.0
2009-12-18 08:25:00,1.0675,1.0675,1.0675,1.0675,18900000.0
2009-12-18 08:26:00,1.06755,1.0676,1.0675,1.06755,28600000.0
2009-12-18 08:27:00,1.0675,1.0675,1.0675,1.0675,2400000.0
2009-12-18 08:28:00,1.0675,1.0675,1.06745,1.0675,48600000.0
2009-12-18 08:29:00,1.0675,1.06755,1.0675,1.06755,37000000.0
2009-12-18 08:30:00,1.0676,1.0676,1.06755,1.06755,6600000.0
2009-12-18 08:31:00,1.06755,1.06755,1.06745,1.0675,26500000.0
2009-12-18 08:32:00,1.0675,1.0675,1.06745,1.06745,60500000.0
2009-12-18 08:33:00,1.06745,1.0675,1.0674,1.06745,69600000.0
2009-12-18 08:34:00,1.06745,1.0676,1.06745,1.0675,122900000.0
2009-12-18 08:35:00,1.0675,1.0676,1.0675,1.06755,32800000.0
2009-12-18 08:36:00,1.06755,1.0676,1.06755,1.06755,17000000.0
2009-12-18 08:37:00,1.0676,1.06765,1.06755,1.06765,19200000.0
2009-12-18 08:38:00,1.0676,1.0677,1.0676,1.0677,23300000.0
2009-12-18 08:39:00,1.06765,1.0677,1.0676,1.0677,15800000.0
2009-12-18 08:40:00,1.06775,1.06785,1.06765,1.0678,72140000.0
2009-12-18 08:41:00,1.0678,1.06785,1.0678,1.06785,50800000.0
2009-12-18 08:42:00,1.06785,1.06785,1.0678,1.0678,26400000.0
2009-12-18 08:43:00,1.0678,1.0678,1.0678,1.0678,6400000.0
2009-12-18 08:44:00,1.0678,1.06785,1.06765,1.06765,292900000.0
2009-12-18 08:45:00,1.06765,1.0677,1.0675,1.0675,44000000.0
2009-12-18 08:46:00,1.0675,1.06755,1.0673,1.0673,33600000.0
2009-12-18 08:47:00,1.0673,1.0673,1.0671,1.0672,75400000.0
2009-12-18 08:48:00,1.0672,1.0672,1.067,1.067,78400000.0
2009-12-18 08:49:00,1.067,1.06705,1.06695,1.06695,47000000.0
2009-12-18 08:50:00,1.06695,1.067,1.06695,1.067,39800000.0
2009-12-18 08:51:00,1.067,1.06745,1.067,1.06745,77500000.0
2009-12-18 08:52:00,1.06745,1.06755,1.0674,1.0675,35600000.0
2009-12-18 08:53:00,1.0675,1.06755,1.06745,1.06755,17800000.0
2009-12-18 08:54:00,1.06755,1.0676,1.06755,1.0676,39000000.0
2009-12-18 08:55:00,1.0676,1.0676,1.06745,1.06745,47900000.0
2009-12-18 08:56:00,1.06745,1.06745,1.06745,1.06745,67800000.0
2009-12-18 08:57:00,1.0675,1.06785,1.0675,1.06785,39200000.0
2009-12-18 08:58:00,1.06785,1.068,1.06785,1.0679,136200000.0
2009-12-18 08:59:00,1.0679,1.06805,1.06785,1.068,223600000.0
2009-12-18 09:00:00,1.0681,1.0688,1.06795,1.0688,137200000.0
2009-12-18 09:01:00,1.0688,1.06885,1.06855,1.06855,114500000.0
2009-12-18 09:02:00,1.06855,1.06875,1.06855,1.06865,144400000.0
2009-12-18 09:03:00,1.0687,1.0687,1.06865,1.06865,59500000.0
2009-12-18 09:04:00,1.06865,1.06865,1.06845,1.06845,130500000.0
2009-12-18 09:05:00,1.06845,1.06895,1.06845,1.0689,98700000.0
2009-12-18 09:06:00,1.06895,1.06915,1.06875,1.0688,136500000.0
2009-12-18 09:07:00,1.0688,1.06885,1.06875,1.0688,87700000.0
2009-12-18 09:08:00,1.0688,1.0689,1.06875,1.0688,59000000.0
2009-12-18 09:09:00,1.06875,1.0688,1.06875,1.06875,51900000.0
2009-12-18 09:10:00,1.06875,1.06875,1.0687,1.06875,20800000.0
2009-12-18 09:11:00,1.06875,1.06875,1.06845,1.06845,42400000.0
2009-12-18 09:12:00,1.06845,1.06845,1.06795,1.06805,227800000.0
2009-12-18 09:13:00,1.068,1.06825,1.068,1.06825,106400000.0
2009-12-18 09:14:00,1.06815,1.0682,1.0681,1.06815,66100000.0
2009-12-18 09:15:00,1.06815,1.06835,1.0681,1.0681,80400000.0
2009-12-18 09:16:00,1.0681,1.06835,1.0681,1.06825,85400000.0
2009-12-18 09:17:00,1.06825,1.0686,1.06825,1.06855,27900000.0
2009-12-18 09:18:00,1.0685,1.0685,1.0683,1.06845,38300000.0
2009-12-18 09:19:00,1.06845,1.06905,1.0684,1.06905,105300000.0
2009-12-18 09:20:00,1.0691,1.0692,1.0691,1.0692,10700000.0
2009-12-18 09:21:00,1.0692,1.06935,1.06905,1.06905,38400000.0
2009-12-18 09:22:00,1.06905,1.06905,1.06885,1.06895,63400000.0
2009-12-18 09:23:00,1.0689,1.06895,1.0683,1.06835,121900000.0
2009-12-18 09:24:00,1.0683,1.0684,1.06805,1.06805,138700000.0
2009-12-18 09:25:00,1.06805,1.06825,1.06805,1.06825,95600000.0
2009-12-18 09:26:00,1.06825,1.06825,1.0681,1.06825,219200000.0
2009-12-18 09:27:00,1.06825,1.0683,1.0681,1.0682,153500000.0
2009-12-18 09:28:00,1.0682,1.06845,1.0682,1.06845,77600000.0
2009-12-18 09:29:00,1.06845,1.0686,1.06845,1.0686,89600000.0
2009-12-18 09:30:00,1.06855,1.0686,1.0685,1.0686,48000000.0
2009-12-18 09:31:00,1.06855,1.06865,1.06855,1.0686,33600000.0
2009-12-18 09:32:00,1.06855,1.06855,1.06855,1.06855,6400000.0
2009-12-18 09:33:00,1.06855,1.06855,1.06855,1.06855,12800000.0
2009-12-18 09:34:00,1.06855,1.0686,1.06855,1.06855,47100000.0
2009-12-18 09:35:00,1.06855,1.06855,1.0685,1.06855,84700000.0
2009-12-18 09:36:00,1.06855,1.06865,1.06845,1.0685,134500000.0
2009-12-18 09:37:00,1.0685,1.06855,1.06845,1.06845,114000000.0
2009-12-18 09:38:00,1.06845,1.06845,1.06815,1.06825,264500000.0
2009-12-18 09:39:00,1.06825,1.06825,1.06805,1.0681,133800000.0
2009-12-18 09:40:00,1.0681,1.0681,1.068,1.068,177600000.0
2009-12-18 09:41:00,1.06805,1.0686,1.06805,1.0686,99800000.0
2009-12-18 09:42:00,1.06855,1.06875,1.06855,1.06875,57500000.0
2009-12-18 09:43:00,1.06875,1.0688,1.06865,1.0687,297100000.0
2009-12-18 09:44:00,1.06875,1.06875,1.06845,1.06845,244000000.0
2009-12-18 09:45:00,1.0684,1.0684,1.0684,1.0684,283800000.0
2009-12-18 09:46:00,1.0684,1.0684,1.06835,1.0684,162000000.0
2009-12-18 09:47:00,1.0684,1.0684,1.06805,1.06815,188400000.0
2009-12-18 09:48:00,1.0681,1.0681,1.06745,1.06745,325000000.0
2009-12-18 09:49:00,1.06745,1.06755,1.06715,1.0675,334100000.0
2009-12-18 09:50:00,1.06755,1.06765,1.0675,1.06765,103300000.0
2009-12-18 09:51:00,1.0677,1.0677,1.06735,1.06755,270300000.0
2009-12-18 09:52:00,1.0675,1.0675,1.0674,1.06745,199900000.0
2009-12-18 09:53:00,1.06745,1.06755,1.06745,1.06755,227700000.0
2009-12-18 09:54:00,1.06755,1.0676,1.0675,1.0675,181000000.0
2009-12-18 09:55:00,1.0675,1.06755,1.0675,1.06755,78900000.0
2009-12-18 09:56:00,1.06755,1.06755,1.0675,1.06755,94100000.0
2009-12-18 09:57:00,1.0676,1.0676,1.06755,1.06755,48600000.0
2009-12-18 09:58:00,1.06755,1.0679,1.06755,1.06785,103700000.0
2009-12-18 09:59:00,1.0679,1.0684,1.0678,1.06835,145000000.0
2009-12-18 10:00:00,1.06835,1.06845,1.06785,1.0679,141800000.0
2009-12-18 10:01:00,1.06785,1.0679,1.06775,1.0678,91200000.0
2009-12-18 10:02:00,1.0678,1.0678,1.0677,1.0678,66400000.0
2009-12-18 10:03:00,1.0677,1.0677,1.06705,1.06705,148800000.0
2009-12-18 10:04:00,1.06705,1.0671,1.0668,1.0668,415400000.0
2009-12-18 10:05:00,1.0668,1.0668,1.06665,1.0668,66800000.0
2009-12-18 10:06:00,1.0668,1.0668,1.06605,1.06605,192900000.0
2009-12-18 10:07:00,1.06605,1.0661,1.0657,1.066,346200000.0
2009-12-18 10:08:00,1.066,1.06635,1.066,1.06635,233200000.0
2009-12-18 10:09:00,1.06635,1.06675,1.06635,1.06665,52300000.0
2009-12-18 10:10:00,1.06665,1.0669,1.0666,1.06685,90000000.0
2009-12-18 10:11:00,1.06685,1.0671,1.06685,1.0671,88700000.0
2009-12-18 10:12:00,1.0671,1.06735,1.06705,1.0671,117100000.0
2009-12-18 10:13:00,1.06715,1.06715,1.0665,1.0666,190300000.0
2009-12-18 10:14:00,1.0666,1.06705,1.0666,1.06705,212900000.0
2009-12-18 10:15:00,1.06705,1.06775,1.067,1.06775,276500000.0
2009-12-18 10:16:00,1.06775,1.0678,1.0674,1.0674,129400000.0
2009-12-18 10:17:00,1.0674,1.06745,1.06695,1.067,253900000.0
2009-12-18 10:18:00,1.067,1.06715,1.067,1.06705,274400000.0
2009-12-18 10:19:00,1.06705,1.0671,1.06675,1.06675,216400000.0
2009-12-18 10:20:00,1.06675,1.06685,1.06675,1.06685,194100000.0
2009-12-18 10:21:00,1.06685,1.067,1.06685,1.06695,225400000.0
2009-12-18 10:22:00,1.06685,1.0669,1.06675,1.0669,344300000.0
2009-12-18 10:23:00,1.06695,1.06695,1.0666,1.06665,213600000.0
2009-12-18 10:24:00,1.06675,1.067,1.0667,1.06685,207100000.0
2009-12-18 10:25:00,1.06685,1.06685,1.0666,1.06665,130500000.0
2009-12-18 10:26:00,1.0667,1.06695,1.0666,1.06685,281800000.0
2009-12-18 10:27:00,1.0668,1.06695,1.0667,1.06695,285900000.0
2009-12-18 10:28:00,1.06695,1.06725,1.06695,1.067,102200000.0
2009-12-18 10:29:00,1.06695,1.06745,1.06675,1.0674,275400000.0
2009-12-18 10:30:00,1.0674,1.0674,1.0669,1.06695,129500000.0
2009-12-18 10:31:00,1.0669,1.06725,1.0669,1.06725,220100000.0
2009-12-18 10:32:00,1.06725,1.06725,1.06705,1.0671,130800000.0
2009-12-18 10:33:00,1.0671,1.06735,1.0671,1.06735,25800000.0
2009-12-18 10:34:00,1.06745,1.06755,1.06735,1.06755,97600000.0
2009-12-18 10:35:00,1.06755,1.06765,1.06755,1.06755,74800000.0
2009-12-18 10:36:00,1.06755,1.0676,1.06745,1.06745,25900000.0
2009-12-18 10:37:00,1.06755,1.06775,1.06755,1.06775,86900000.0
2009-12-18 10:38:00,1.0678,1.06785,1.06775,1.0678,130100000.0
2009-12-18 10:39:00,1.0678,1.0679,1.0676,1.0676,143800000.0
2009-12-18 10:40:00,1.0676,1.06765,1.0672,1.0673,126300000.0
2009-12-18 10:41:00,1.06725,1.06725,1.067,1.06715,215700000.0
2009-12-18 10:42:00,1.06715,1.0673,1.06705,1.06715,181700000.0
2009-12-18 10:43:00,1.06725,1.06735,1.06705,1.06705,90800000.0
2009-12-18 10:44:00,1.06715,1.0672,1.06705,1.0672,148900000.0
2009-12-18 10:45:00,1.0672,1.0672,1.06685,1.06685,243300000.0
2009-12-18 10:46:00,1.06685,1.06695,1.0668,1.0668,135400000.0
2009-12-18 10:47:00,1.06675,1.06675,1.06645,1.06645,232100000.0
2009-12-18 10:48:00,1.06645,1.06695,1.06645,1.06675,206500000.0
2009-12-18 10:49:00,1.06675,1.06685,1.06655,1.06665,160100000.0
2009-12-18 10:50:00,1.06665,1.0669,1.06665,1.0669,214300000.0
2009-12-18 10:51:00,1.0669,1.0674,1.0669,1.0671,140700000.0
2009-12-18 10:52:00,1.0671,1.06715,1.06705,1.06705,136500000.0
2009-12-18 10:53:00,1.06705,1.0672,1.067,1.067,264700000.0
2009-12-18 10:54:00,1.067,1.0673,1.067,1.06725,155200000.0
2009-12-18 10:55:00,1.06725,1.06745,1.06725,1.06745,201800000.0
2009-12-18 10:56:00,1.06745,1.06765,1.0674,1.06755,107000000.0
2009-12-18 10:57:00,1.0675,1.0676,1.0675,1.0676,79200000.0
2009-12-18 10:58:00,1.0675,1.06755,1.0675,1.06755,192800000.0
2009-12-18 10:59:00,1.0676,1.0682,1.0676,1.068,240099999.0
2009-12-18 11:00:00,1.06795,1.06875,1.0679,1.0687,323400000.0
2009-12-18 11:01:00,1.0686,1.0687,1.0683,1.0683,315100000.0
2009-12-18 11:02:00,1.06825,1.0686,1.06825,1.06845,262100001.0
2009-12-18 11:03:00,1.06845,1.06875,1.0684,1.0685,43900000.0
2009-12-18 11:04:00,1.0685,1.06865,1.0685,1.0685,94300000.0
2009-12-18 11:05:00,1.0685,1.06855,1.0684,1.0685,124500000.0
2009-12-18 11:06:00,1.0685,1.0685,1.0684,1.0685,187700000.0
2009-12-18 11:07:00,1.0685,1.0685,1.06845,1.0685,163300000.0
2009-12-18 11:08:00,1.0685,1.06895,1.06845,1.0689,171300000.0
2009-12-18 11:09:00,1.0689,1.0691,1.0686,1.0689,259100000.0
2009-12-18 11:10:00,1.0689,1.06895,1.0683,1.0683,124500000.0
2009-12-18 11:11:00,1.0683,1.0684,1.0683,1.0684,119200000.0
2009-12-18 11:12:00,1.0684,1.06855,1.0683,1.0685,128700000.0
2009-12-18 11:13:00,1.0686,1.0698,1.0686,1.0697,235900000.0
2009-12-18 11:14:00,1.0697,1.06975,1.06935,1.06945,212400000.0
2009-12-18 11:15:00,1.06945,1.0695,1.06945,1.06945,73300000.0
2009-12-18 11:16:00,1.06945,1.06945,1.06935,1.0694,128700000.0
2009-12-18 11:17:00,1.0694,1.06975,1.0693,1.06975,210500000.0
2009-12-18 11:18:00,1.0697,1.0698,1.06935,1.0694,188900000.0
2009-12-18 11:19:00,1.0694,1.06955,1.06935,1.0695,207199999.0
2009-12-18 11:20:00,1.0695,1.06955,1.06945,1.0695,94200000.0
2009-12-18 11:21:00,1.0695,1.0696,1.06945,1.06945,157800000.0
2009-12-18 11:22:00,1.06945,1.0695,1.0694,1.06945,62200000.0
2009-12-18 11:23:00,1.06945,1.06945,1.06935,1.0694,79300000.0
2009-12-18 11:24:00,1.06935,1.06945,1.06935,1.06945,95600000.0
2009-12-18 11:25:00,1.06945,1.06965,1.06945,1.0696,66900000.0
2009-12-18 11:26:00,1.0696,1.0696,1.06915,1.06935,158700000.0
2009-12-18 11:27:00,1.0695,1.0699,1.06945,1.0698,175800000.0
2009-12-18 11:28:00,1.06985,1.07,1.06975,1.0698,142600000.0
2009-12-18 11:29:00,1.0698,1.07,1.0698,1.0699,63500000.0
2009-12-18 11:30:00,1.06985,1.07005,1.06985,1.0699,66700000.0
2009-12-18 11:31:00,1.0699,1.0701,1.0699,1.0701,32000000.0
2009-12-18 11:32:00,1.0701,1.0701,1.0701,1.0701,14000000.0
2009-12-18 11:33:00,1.0701,1.0701,1.0699,1.0699,95800000.0
2009-12-18 11:34:00,1.0699,1.0699,1.06975,1.06985,134900000.0
2009-12-18 11:35:00,1.06985,1.06995,1.0698,1.06995,102100000.0
2009-12-18 11:36:00,1.0699,1.0699,1.06975,1.0698,187300000.0
2009-12-18 11:37:00,1.06975,1.06975,1.06955,1.0697,58100000.0
2009-12-18 11:38:00,1.0697,1.06995,1.06955,1.0699,206300000.0
2009-12-18 11:39:00,1.0699,1.0699,1.06955,1.06965,222400000.0
2009-12-18 11:40:00,1.06965,1.0698,1.0695,1.0696,129600000.0
2009-12-18 11:41:00,1.0696,1.0697,1.0695,1.06965,142000000.0
2009-12-18 11:42:00,1.06965,1.06965,1.0694,1.0694,285600000.0
2009-12-18 11:43:00,1.0694,1.0694,1.06925,1.06935,187200000.0
2009-12-18 11:44:00,1.0694,1.0694,1.069,1.06905,273300000.0
2009-12-18 11:45:00,1.06905,1.06905,1.06835,1.06835,412700000.0
2009-12-18 11:46:00,1.06835,1.06835,1.0678,1.0678,205100000.0
2009-12-18 11:47:00,1.0678,1.0678,1.06755,1.06755,245200000.0
2009-12-18 11:48:00,1.06755,1.0676,1.06725,1.06755,287300000.0
2009-12-18 11:49:00,1.0676,1.0682,1.0672,1.06725,360400000.0
2009-12-18 11:50:00,1.06725,1.0673,1.06715,1.06725,251400000.0
2009-12-18 11:51:00,1.06725,1.06745,1.06715,1.0674,139700000.0
2009-12-18 11:52:00,1.0674,1.06765,1.0674,1.0676,171900000.0
2009-12-18 11:53:00,1.0676,1.06775,1.0674,1.0674,424799999.0
2009-12-18 11:54:00,1.06745,1.0677,1.06745,1.06745,185800000.0
2009-12-18 11:55:00,1.06745,1.06745,1.06725,1.06725,256499999.0
2009-12-18 11:56:00,1.06725,1.06725,1.06705,1.06705,241100000.0
2009-12-18 11:57:00,1.06705,1.06705,1.06565,1.0658,326800000.0
2009-12-18 11:58:00,1.0658,1.0664,1.0658,1.06615,321300000.0
2009-12-18 11:59:00,1.06615,1.06635,1.06615,1.0663,320200000.0
2009-12-18 12:00:00,1.0663,1.0672,1.0663,1.0672,187000000.0
2009-12-18 12:01:00,1.06715,1.0675,1.06715,1.0675,82400000.0
2009-12-18 12:02:00,1.06755,1.0678,1.06755,1.0678,27600000.0
2009-12-18 12:03:00,1.0678,1.06795,1.0676,1.0679,178000000.0
2009-12-18 12:04:00,1.0679,1.0682,1.0679,1.06815,130500000.0
2009-12-18 12:05:00,1.06815,1.06815,1.06805,1.0681,160100000.0
2009-12-18 12:06:00,1.06805,1.06815,1.06805,1.06815,56100000.0
2009-12-18 12:07:00,1.0681,1.06815,1.0681,1.0681,17700000.0
2009-12-18 12:08:00,1.06815,1.06815,1.0681,1.06815,29900000.0
2009-12-18 12:09:00,1.0681,1.06815,1.0681,1.06815,112500000.0
2009-12-18 12:10:00,1.06815,1.0682,1.06795,1.068,200900000.0
2009-12-18 12:11:00,1.068,1.068,1.06775,1.06795,140400000.0
2009-12-18 12:12:00,1.06795,1.06795,1.0678,1.0679,138900000.0
2009-12-18 12:13:00,1.0679,1.068,1.0678,1.0679,177800000.0
2009-12-18 12:14:00,1.0679,1.0679,1.06715,1.06715,333999999.0
2009-12-18 12:15:00,1.06715,1.06715,1.06705,1.06705,39900000.0
2009-12-18 12:16:00,1.0671,1.06725,1.0671,1.06725,14100000.0
2009-12-18 12:17:00,1.06715,1.06715,1.067,1.0671,160400000.0
2009-12-18 12:18:00,1.0671,1.06715,1.0669,1.067,220400000.0
2009-12-18 12:19:00,1.067,1.06715,1.067,1.06705,104800000.0
2009-12-18 12:20:00,1.06705,1.06705,1.06655,1.06655,125300000.0
2009-12-18 12:21:00,1.0666,1.06685,1.0666,1.0666,162600002.0
2009-12-18 12:22:00,1.06665,1.06675,1.06645,1.0665,222800002.0
2009-12-18 12:23:00,1.06645,1.06645,1.06635,1.0664,97800000.0
2009-12-18 12:24:00,1.0664,1.0665,1.0664,1.06645,44100000.0
2009-12-18 12:25:00,1.06645,1.06665,1.0664,1.06645,64200000.0
2009-12-18 12:26:00,1.06645,1.06675,1.06645,1.06665,129400000.0
2009-12-18 12:27:00,1.06665,1.0668,1.06665,1.0667,106500000.0
2009-12-18 12:28:00,1.06675,1.06695,1.06675,1.0669,91000000.0
2009-12-18 12:29:00,1.0669,1.0672,1.06675,1.0668,125500000.0
2009-12-18 12:30:00,1.0668,1.0669,1.0667,1.0667,143500000.0
2009-12-18 12:31:00,1.06675,1.06675,1.06645,1.06655,52200000.0
2009-12-18 12:32:00,1.06655,1.06695,1.06655,1.06685,99500000.0
2009-12-18 12:33:00,1.06685,1.0669,1.06675,1.06685,58800000.0
2009-12-18 12:34:00,1.06685,1.06685,1.0665,1.0665,169000000.0
2009-12-18 12:35:00,1.0665,1.06665,1.06645,1.06645,75500000.0
2009-12-18 12:36:00,1.06645,1.06665,1.06645,1.0666,182700000.0
2009-12-18 12:37:00,1.0666,1.06665,1.0665,1.06665,142800000.0
2009-12-18 12:38:00,1.0666,1.06675,1.06655,1.06665,109700000.0
2009-12-18 12:39:00,1.06665,1.06665,1.06645,1.06655,137700000.0
2009-12-18 12:40:00,1.06655,1.06665,1.0665,1.06655,105400000.0
2009-12-18 12:41:00,1.06655,1.06665,1.0665,1.06655,111200000.0
2009-12-18 12:42:00,1.0666,1.0667,1.06645,1.06645,98800000.0
2009-12-18 12:43:00,1.0665,1.06655,1.0664,1.06645,26600000.0
2009-12-18 12:44:00,1.0664,1.0667,1.0663,1.06665,105600000.0
2009-12-18 12:45:00,1.06665,1.06665,1.06655,1.06665,28900000.0
2009-12-18 12:46:00,1.0665,1.06665,1.0665,1.06665,38400000.0
2009-12-18 12:47:00,1.06665,1.06665,1.06645,1.06645,45600000.0
2009-12-18 12:48:00,1.0665,1.0667,1.06645,1.0667,112200000.0
2009-12-18 12:49:00,1.06665,1.0667,1.06665,1.0667,54300000.0
2009-12-18 12:50:00,1.0667,1.0667,1.06665,1.06665,91800000.0
2009-12-18 12:51:00,1.06665,1.06675,1.06665,1.0667,34100000.0
2009-12-18 12:52:00,1.0667,1.0667,1.06665,1.06665,27500000.0
2009-12-18 12:53:00,1.06665,1.06665,1.06645,1.06655,177900000.0
2009-12-18 12:54:00,1.06655,1.0666,1.0665,1.0666,35300000.0
2009-12-18 12:55:00,1.0666,1.06665,1.0659,1.06595,239900000.0
2009-12-18 12:56:00,1.06595,1.06595,1.0655,1.06565,326900000.0
2009-12-18 12:57:00,1.06565,1.0659,1.06565,1.0659,228500000.0
2009-12-18 12:58:00,1.06585,1.0659,1.0656,1.0656,110000000.0
2009-12-18 12:59:00,1.06565,1.06565,1.06555,1.0656,44900000.0
2009-12-18 13:00:00,1.0656,1.06565,1.06555,1.0656,62900000.0
2009-12-18 13:01:00,1.0656,1.06565,1.0656,1.0656,36200000.0
2009-12-18 13:02:00,1.06565,1.06565,1.0654,1.06545,60200000.0
2009-12-18 13:03:00,1.06545,1.06545,1.06515,1.06535,95600000.0
2009-12-18 13:04:00,1.06535,1.06545,1.0653,1.06545,23400000.0
2009-12-18 13:05:00,1.06545,1.06545,1.06545,1.06545,38400000.0
2009-12-18 13:06:00,1.06545,1.06585,1.06535,1.06585,90400000.0
2009-12-18 13:07:00,1.06585,1.06605,1.0657,1.06575,188600000.0
2009-12-18 13:08:00,1.0657,1.06595,1.0657,1.0657,90100000.0
2009-12-18 13:09:00,1.0657,1.0661,1.0656,1.06595,123500000.0
2009-12-18 13:10:00,1.06595,1.0661,1.06595,1.0661,84000000.0
2009-12-18 13:11:00,1.0661,1.0662,1.06605,1.0661,51200000.0
2009-12-18 13:12:00,1.0661,1.0661,1.066,1.0661,23200000.0
2009-12-18 13:13:00,1.06615,1.06615,1.06615,1.06615,11200000.0
2009-12-18 13:14:00,1.06615,1.06615,1.066,1.06615,35700000.0
2009-12-18 13:15:00,1.06615,1.06615,1.0657,1.06575,42000000.0
2009-12-18 13:16:00,1.0658,1.06585,1.06575,1.0658,19200000.0
2009-12-18 13:17:00,1.0658,1.0659,1.0658,1.0658,69800000.0
2009-12-18 13:18:00,1.0658,1.06585,1.06575,1.06585,79900000.0
2009-12-18 13:19:00,1.06585,1.06585,1.06585,1.06585,13000000.0
2009-12-18 13:20:00,1.06585,1.06635,1.0658,1.0662,158400000.0
2009-12-18 13:21:00,1.0662,1.0662,1.0661,1.06615,100400000.0
2009-12-18 13:22:00,1.06615,1.06675,1.06595,1.066,233300000.0
2009-12-18 13:23:00,1.066,1.06605,1.0652,1.0656,377000000.0
2009-12-18 13:24:00,1.0656,1.0656,1.0653,1.06535,249900000.0
2009-12-18 13:25:00,1.06535,1.06565,1.06535,1.06565,86000000.0
2009-12-18 13:26:00,1.0656,1.0657,1.06555,1.0657,45800000.0
2009-12-18 13:27:00,1.0657,1.0657,1.06555,1.06555,55900000.0
2009-12-18 13:28:00,1.06555,1.06555,1.0653,1.06545,245199999.0
2009-12-18 13:29:00,1.06545,1.0656,1.06525,1.0653,302500000.0
2009-12-18 13:30:00,1.06525,1.0654,1.06515,1.0652,220800000.0
2009-12-18 13:31:00,1.0652,1.06525,1.06515,1.06515,136000000.0
2009-12-18 13:32:00,1.06525,1.06525,1.06515,1.06525,163000000.0
2009-12-18 13:33:00,1.06525,1.0653,1.06505,1.0652,177900000.0
2009-12-18 13:34:00,1.0652,1.06525,1.0652,1.06525,54400000.0
2009-12-18 13:35:00,1.06525,1.06535,1.06525,1.06535,45800000.0
2009-12-18 13:36:00,1.06535,1.06535,1.06515,1.06535,35900000.0
2009-12-18 13:37:00,1.06535,1.06535,1.0652,1.06525,236799999.0
2009-12-18 13:38:00,1.0653,1.0654,1.06515,1.0652,226200000.0
2009-12-18 13:39:00,1.0651,1.0651,1.0647,1.0647,244800000.0
2009-12-18 13:40:00,1.0647,1.06475,1.06445,1.06455,226500000.0
2009-12-18 13:41:00,1.06455,1.0646,1.06345,1.06375,343999999.0
2009-12-18 13:42:00,1.06375,1.06375,1.06325,1.0637,285100000.0
2009-12-18 13:43:00,1.0637,1.064,1.0637,1.0638,319900000.0
2009-12-18 13:44:00,1.0638,1.06405,1.0638,1.06385,241700000.0
2009-12-18 13:45:00,1.0638,1.064,1.0638,1.064,230900000.0
2009-12-18 13:46:00,1.064,1.06405,1.06375,1.0639,126500000.0
2009-12-18 13:47:00,1.06385,1.0641,1.06385,1.064,81100000.0
2009-12-18 13:48:00,1.064,1.0642,1.06385,1.06395,199100000.0
2009-12-18 13:49:00,1.06395,1.06415,1.0639,1.06415,108500000.0
2009-12-18 13:50:00,1.06415,1.0642,1.064,1.06415,139800000.0
2009-12-18 13:51:00,1.0642,1.06425,1.064,1.06405,195400001.0
2009-12-18 13:52:00,1.06405,1.0643,1.06405,1.0642,143500000.0
2009-12-18 13:53:00,1.0642,1.0645,1.0642,1.06435,181200000.0
2009-12-18 13:54:00,1.06435,1.06475,1.0643,1.06475,226500000.0
2009-12-18 13:55:00,1.06475,1.06495,1.0647,1.0649,215300000.0
2009-12-18 13:56:00,1.0649,1.06495,1.0648,1.06495,249200000.0
2009-12-18 13:57:00,1.06495,1.06495,1.0648,1.0649,211500000.0
2009-12-18 13:58:00,1.0649,1.06495,1.06485,1.06495,135100000.0
2009-12-18 13:59:00,1.06495,1.0654,1.06495,1.0654,127200000.0
2009-12-18 14:00:00,1.0654,1.0654,1.06515,1.06525,224800000.0
2009-12-18 14:01:00,1.0653,1.06565,1.06525,1.06555,243000000.0
2009-12-18 14:02:00,1.06555,1.0656,1.06545,1.0655,162100000.0
2009-12-18 14:03:00,1.0655,1.0655,1.06525,1.06535,59000000.0
2009-12-18 14:04:00,1.06535,1.06565,1.0653,1.0655,88400000.0
2009-12-18 14:05:00,1.0655,1.06555,1.06545,1.06545,146500000.0
2009-12-18 14:06:00,1.06545,1.06565,1.06545,1.06565,140900000.0
2009-12-18 14:07:00,1.06565,1.06585,1.0656,1.06565,221400000.0
2009-12-18 14:08:00,1.06565,1.06565,1.06545,1.06555,255800000.0
2009-12-18 14:09:00,1.06565,1.06585,1.06555,1.0658,100400000.0
2009-12-18 14:10:00,1.06585,1.0665,1.06585,1.06645,140600000.0
2009-12-18 14:11:00,1.06645,1.06665,1.06625,1.0666,204300000.0
2009-12-18 14:12:00,1.0666,1.06685,1.0666,1.06675,306400000.0
2009-12-18 14:13:00,1.06675,1.06735,1.06675,1.0672,223400000.0
2009-12-18 14:14:00,1.0672,1.06725,1.06665,1.0667,329400000.0
2009-12-18 14:15:00,1.06675,1.06705,1.06635,1.06635,234000000.0
2009-12-18 14:16:00,1.06635,1.06635,1.06605,1.06635,141800000.0
2009-12-18 14:17:00,1.0663,1.06635,1.0662,1.06625,218400000.0
2009-12-18 14:18:00,1.06635,1.06635,1.0658,1.06595,400199997.0
2009-12-18 14:19:00,1.06595,1.06605,1.0659,1.06595,215000000.0
2009-12-18 14:20:00,1.06595,1.06615,1.06585,1.066,383900000.0
2009-12-18 14:21:00,1.06605,1.0661,1.06595,1.06595,219000002.0
2009-12-18 14:22:00,1.066,1.06625,1.066,1.0661,89000000.0
2009-12-18 14:23:00,1.0661,1.06645,1.066,1.06635,214400000.0
2009-12-18 14:24:00,1.06635,1.06635,1.0663,1.06635,91400000.0
2009-12-18 14:25:00,1.06635,1.06635,1.0659,1.06605,195000000.0
2009-12-18 14:26:00,1.06605,1.06605,1.06585,1.06595,274600000.0
2009-12-18 14:27:00,1.06595,1.06615,1.0659,1.06605,211500000.0
2009-12-18 14:28:00,1.066,1.066,1.06575,1.06575,390200000.0
2009-12-18 14:29:00,1.06575,1.06575,1.0657,1.06575,203400000.0
2009-12-18 14:30:00,1.06575,1.06645,1.06575,1.0663,226400000.0
2009-12-18 14:31:00,1.0663,1.0668,1.0663,1.0667,448299999.0
2009-12-18 14:32:00,1.0667,1.067,1.0665,1.0665,250400000.0
2009-12-18 14:33:00,1.06655,1.06655,1.06625,1.06625,176000000.0
2009-12-18 14:34:00,1.0663,1.06635,1.06615,1.06635,90400000.0
2009-12-18 14:35:00,1.06635,1.06635,1.06615,1.06635,135400000.0
2009-12-18 14:36:00,1.06635,1.06635,1.06625,1.06625,74800000.0
2009-12-18 14:37:00,1.06625,1.06645,1.06625,1.06625,69200000.0
2009-12-18 14:38:00,1.06625,1.06645,1.06615,1.06625,76200000.0
2009-12-18 14:39:00,1.06625,1.06635,1.06615,1.06615,43900000.0
2009-12-18 14:40:00,1.06615,1.06615,1.0656,1.06565,380099999.0
2009-12-18 14:41:00,1.06565,1.0658,1.06565,1.0657,283200000.0
2009-12-18 14:42:00,1.06575,1.06575,1.06525,1.06525,320900000.0
2009-12-18 14:43:00,1.06525,1.0654,1.06495,1.06505,595600000.0
2009-12-18 14:44:00,1.06505,1.0653,1.06485,1.06485,406500000.0
2009-12-18 14:45:00,1.0649,1.0649,1.06455,1.06455,498600000.0
2009-12-18 14:46:00,1.06455,1.06455,1.06405,1.06445,255500000.0
2009-12-18 14:47:00,1.06445,1.06455,1.0642,1.06455,271600000.0
2009-12-18 14:48:00,1.06455,1.06455,1.0638,1.0639,287100000.0
2009-12-18 14:49:00,1.0639,1.06395,1.06375,1.06375,330400000.0
2009-12-18 14:50:00,1.06375,1.0641,1.06375,1.06405,235100000.0
2009-12-18 14:51:00,1.06405,1.0644,1.06405,1.06435,306400000.0
2009-12-18 14:52:00,1.0643,1.0644,1.0641,1.0643,168900000.0
2009-12-18 14:53:00,1.0643,1.06465,1.0643,1.06465,145100000.0
2009-12-18 14:54:00,1.06455,1.0646,1.0643,1.06455,126800000.0
2009-12-18 14:55:00,1.06455,1.0649,1.06455,1.06485,122500000.0
2009-12-18 14:56:00,1.06485,1.06515,1.06485,1.06495,159700000.0
2009-12-18 14:57:00,1.06485,1.065,1.06485,1.06485,158900000.0
2009-12-18 14:58:00,1.06485,1.0653,1.06485,1.0653,187700000.0
2009-12-18 14:59:00,1.0653,1.06545,1.06525,1.06535,65300000.0
2009-12-18 15:00:00,1.06535,1.06555,1.0653,1.06545,156000000.0
2009-12-18 15:01:00,1.06545,1.06555,1.0653,1.0655,226500000.0
2009-12-18 15:02:00,1.0655,1.0657,1.0655,1.0656,82600000.0
2009-12-18 15:03:00,1.06555,1.0656,1.0652,1.06525,95000000.0
2009-12-18 15:04:00,1.06535,1.06545,1.0652,1.0653,190300000.0
2009-12-18 15:05:00,1.0653,1.06585,1.0653,1.0658,178600000.0
2009-12-18 15:06:00,1.06575,1.06575,1.06555,1.06565,51900000.0
2009-12-18 15:07:00,1.06565,1.06575,1.0653,1.0653,172000000.0
2009-12-18 15:08:00,1.065,1.0653,1.0649,1.0652,359500000.0
2009-12-18 15:09:00,1.0652,1.06525,1.0652,1.06525,92200000.0
2009-12-18 15:10:00,1.06525,1.06545,1.06515,1.06545,174200000.0
2009-12-18 15:11:00,1.06545,1.06575,1.0653,1.06575,78300000.0
2009-12-18 15:12:00,1.0657,1.0659,1.0657,1.06585,221000000.0
2009-12-18 15:13:00,1.0658,1.06625,1.0658,1.06615,250099999.0
2009-12-18 15:14:00,1.06615,1.0669,1.06615,1.06685,328800000.0
2009-12-18 15:15:00,1.067,1.06705,1.0666,1.06675,273400000.0
2009-12-18 15:16:00,1.0667,1.0667,1.0664,1.06645,459500001.0
2009-12-18 15:17:00,1.06645,1.06645,1.0663,1.0663,709700001.0
2009-12-18 15:18:00,1.06635,1.0664,1.0661,1.06615,423200004.0
2009-12-18 15:19:00,1.06615,1.0662,1.06595,1.06595,307599997.0
2009-12-18 15:20:00,1.06595,1.06605,1.0659,1.0659,262500000.0
2009-12-18 15:21:00,1.0659,1.06635,1.0658,1.0662,374400001.0
2009-12-18 15:22:00,1.0662,1.0662,1.06595,1.066,126700000.0
2009-12-18 15:23:00,1.066,1.066,1.06565,1.06575,291700000.0
2009-12-18 15:24:00,1.0657,1.0657,1.06555,1.06565,330399999.0
2009-12-18 15:25:00,1.06565,1.0659,1.0656,1.06565,456100001.0
2009-12-18 15:26:00,1.0656,1.06575,1.06535,1.06565,219900000.0
2009-12-18 15:27:00,1.06565,1.06565,1.0654,1.0654,312300000.0
2009-12-18 15:28:00,1.06535,1.06535,1.0652,1.06525,63300000.0
2009-12-18 15:29:00,1.06525,1.0653,1.0651,1.06515,90600000.0
2009-12-18 15:30:00,1.06515,1.06585,1.06515,1.06575,290700001.0
2009-12-18 15:31:00,1.06575,1.0661,1.06575,1.06605,247599999.0
2009-12-18 15:32:00,1.06605,1.06605,1.06565,1.06585,394700000.0
2009-12-18 15:33:00,1.06585,1.0661,1.06585,1.066,289600000.0
2009-12-18 15:34:00,1.066,1.0663,1.066,1.06615,133900000.0
2009-12-18 15:35:00,1.0662,1.06635,1.06615,1.06625,184400000.0
2009-12-18 15:36:00,1.06635,1.06655,1.0662,1.06655,137600000.0
2009-12-18 15:37:00,1.06655,1.06655,1.06625,1.0663,130900000.0
2009-12-18 15:38:00,1.0664,1.0666,1.0664,1.0666,198100000.0
2009-12-18 15:39:00,1.0667,1.06735,1.0667,1.06735,74500000.0
2009-12-18 15:40:00,1.0674,1.06755,1.0674,1.06745,124400000.0
2009-12-18 15:41:00,1.06745,1.06765,1.0672,1.06755,149800000.0
2009-12-18 15:42:00,1.06755,1.06785,1.06745,1.06775,108400000.0
2009-12-18 15:43:00,1.06785,1.0679,1.0675,1.06755,91800000.0
2009-12-18 15:44:00,1.06755,1.06755,1.0673,1.0673,130200000.0
2009-12-18 15:45:00,1.0673,1.0673,1.06715,1.06715,81400000.0
2009-12-18 15:46:00,1.0672,1.0672,1.06695,1.067,172800000.0
2009-12-18 15:47:00,1.067,1.06705,1.06695,1.067,99900000.0
2009-12-18 15:48:00,1.067,1.06705,1.06685,1.0669,91200000.0
2009-12-18 15:49:00,1.0669,1.0669,1.06675,1.06685,118200000.0
2009-12-18 15:50:00,1.06685,1.0669,1.06675,1.06675,80000000.0
2009-12-18 15:51:00,1.06675,1.0668,1.06675,1.06675,113100000.0
2009-12-18 15:52:00,1.06675,1.0669,1.06655,1.06665,175600000.0
2009-12-18 15:53:00,1.06665,1.0667,1.06625,1.0664,203100000.0
2009-12-18 15:54:00,1.06635,1.0664,1.06615,1.06625,206000000.0
2009-12-18 15:55:00,1.0662,1.0663,1.06605,1.06605,183200000.0
2009-12-18 15:56:00,1.0661,1.0662,1.06605,1.06605,256400000.0
2009-12-18 15:57:00,1.06605,1.0661,1.06605,1.0661,24800000.0
2009-12-18 15:58:00,1.0661,1.0668,1.0661,1.06645,307300000.0
2009-12-18 15:59:00,1.06645,1.06695,1.06645,1.06675,248600000.0
2009-12-18 16:00:00,1.0668,1.0669,1.0667,1.0669,168800000.0
2009-12-18 16:01:00,1.0669,1.06715,1.0668,1.0671,126100000.0
2009-12-18 16:02:00,1.06715,1.06745,1.067,1.06745,310500000.0
2009-12-18 16:03:00,1.06745,1.06745,1.06715,1.06715,259700000.0
2009-12-18 16:04:00,1.06715,1.06725,1.0668,1.0669,108500000.0
2009-12-18 16:05:00,1.0669,1.06695,1.06635,1.06655,168200000.0
2009-12-18 16:06:00,1.06655,1.0666,1.0661,1.06645,265900000.0
2009-12-18 16:07:00,1.06655,1.06665,1.0662,1.0663,220600000.0
2009-12-18 16:08:00,1.0663,1.0663,1.0658,1.0658,184900000.0
2009-12-18 16:09:00,1.0658,1.06615,1.06575,1.0661,144600000.0
2009-12-18 16:10:00,1.0661,1.0661,1.06565,1.0659,166500000.0
2009-12-18 16:11:00,1.0659,1.0659,1.0657,1.06585,93000000.0
2009-12-18 16:12:00,1.06585,1.06595,1.06565,1.06595,139700000.0
2009-12-18 16:13:00,1.06595,1.06615,1.06595,1.06615,89300000.0
2009-12-18 16:14:00,1.06615,1.06615,1.06575,1.06575,188800000.0
2009-12-18 16:15:00,1.06575,1.0658,1.06545,1.06575,136600000.0
2009-12-18 16:16:00,1.0657,1.0657,1.06535,1.0655,200799999.0
2009-12-18 16:17:00,1.06545,1.0656,1.06545,1.06555,246100000.0
2009-12-18 16:18:00,1.06555,1.06555,1.0653,1.0654,125700000.0
2009-12-18 16:19:00,1.0654,1.0654,1.065,1.0652,209500000.0
2009-12-18 16:20:00,1.0652,1.0653,1.0651,1.06515,210400000.0
2009-12-18 16:21:00,1.06515,1.06515,1.0648,1.06495,255000002.0
2009-12-18 16:22:00,1.06495,1.06505,1.06495,1.06505,183200000.0
2009-12-18 16:23:00,1.06505,1.06505,1.0646,1.0648,242700000.0
2009-12-18 16:24:00,1.0648,1.0649,1.06475,1.0648,164500000.0
2009-12-18 16:25:00,1.0648,1.06485,1.0648,1.0648,132400000.0
2009-12-18 16:26:00,1.0648,1.06495,1.0647,1.0647,138500000.0
2009-12-18 16:27:00,1.0647,1.0648,1.06465,1.0648,173300000.0
2009-12-18 16:28:00,1.0648,1.06485,1.0647,1.0647,73800000.0
2009-12-18 16:29:00,1.0647,1.06475,1.0647,1.0647,60600000.0
2009-12-18 16:30:00,1.0647,1.0649,1.06465,1.06475,355100000.0
2009-12-18 16:31:00,1.06475,1.06495,1.0647,1.06495,268700000.0
2009-12-18 16:32:00,1.06495,1.065,1.06475,1.0649,286400000.0
2009-12-18 16:33:00,1.06495,1.06495,1.0644,1.0647,294300000.0
2009-12-18 16:34:00,1.06465,1.0648,1.0645,1.0648,78600000.0
2009-12-18 16:35:00,1.06475,1.06485,1.06455,1.06465,140900000.0
2009-12-18 16:36:00,1.06465,1.06485,1.06465,1.0648,58500000.0
2009-12-18 16:37:00,1.0648,1.0648,1.0644,1.06445,159000000.0
2009-12-18 16:38:00,1.0644,1.06445,1.06425,1.06435,292300000.0
2009-12-18 16:39:00,1.06435,1.06435,1.0636,1.0638,234500000.0
2009-12-18 16:40:00,1.06385,1.06445,1.0638,1.06435,265400000.0
2009-12-18 16:41:00,1.06435,1.06435,1.06395,1.06405,240100000.0
2009-12-18 16:42:00,1.06405,1.0642,1.06375,1.06415,604000000.0
2009-12-18 16:43:00,1.06415,1.06445,1.0641,1.0642,424500000.0
2009-12-18 16:44:00,1.0642,1.0642,1.06365,1.0637,497600000.0
2009-12-18 16:45:00,1.0637,1.06385,1.06335,1.0634,336900000.0
2009-12-18 16:46:00,1.06345,1.0642,1.06345,1.06415,819999997.0
2009-12-18 16:47:00,1.06405,1.0642,1.0636,1.06395,661799999.0
2009-12-18 16:48:00,1.06395,1.06415,1.0638,1.06385,405200000.0
2009-12-18 16:49:00,1.06385,1.06415,1.06385,1.06405,297600001.0
2009-12-18 16:50:00,1.06405,1.06435,1.0639,1.0642,263900000.0
2009-12-18 16:51:00,1.0642,1.0645,1.0642,1.06435,505099999.0
2009-12-18 16:52:00,1.0644,1.0644,1.06415,1.0642,388500000.0
2009-12-18 16:53:00,1.0642,1.06435,1.0642,1.0643,617600000.0
2009-12-18 16:54:00,1.0644,1.0644,1.0639,1.0639,582700000.0
2009-12-18 16:55:00,1.0639,1.06405,1.06365,1.06365,514300001.0
2009-12-18 16:56:00,1.06365,1.06415,1.06365,1.0637,370500000.0
2009-12-18 16:57:00,1.0637,1.0639,1.06365,1.0637,254200000.0
2009-12-18 16:58:00,1.0637,1.064,1.0636,1.0638,252700000.0
2009-12-18 16:59:00,1.0638,1.06415,1.06375,1.06395,365100000.0
2009-12-18 17:00:00,1.0639,1.06405,1.0635,1.06385,402700000.0
2009-12-18 17:01:00,1.0639,1.0639,1.0636,1.0636,253000000.0
2009-12-18 17:02:00,1.0637,1.0637,1.06325,1.06345,525500001.0
2009-12-18 17:03:00,1.06335,1.0634,1.0631,1.06315,288100000.0
2009-12-18 17:04:00,1.06315,1.06365,1.0631,1.0636,645200000.0
2009-12-18 17:05:00,1.0636,1.0637,1.0635,1.06365,328500000.0
2009-12-18 17:06:00,1.06365,1.0638,1.06365,1.06375,118100000.0
2009-12-18 17:07:00,1.06375,1.06375,1.06345,1.0635,270399999.0
2009-12-18 17:08:00,1.0635,1.0636,1.0634,1.0636,406700000.0
2009-12-18 17:09:00,1.06355,1.0637,1.0635,1.0637,548100001.0
2009-12-18 17:10:00,1.0637,1.0637,1.06355,1.0636,243000000.0
2009-12-18 17:11:00,1.0636,1.0637,1.0635,1.0635,158600000.0
2009-12-18 17:12:00,1.0635,1.0635,1.06315,1.0632,67400000.0
2009-12-18 17:13:00,1.0632,1.0633,1.0628,1.0633,348700000.0
2009-12-18 17:14:00,1.0633,1.06365,1.0633,1.06365,106100000.0
2009-12-18 17:15:00,1.0636,1.0637,1.06355,1.0636,72600000.0
2009-12-18 17:16:00,1.06365,1.06375,1.0635,1.06365,127300000.0
2009-12-18 17:17:00,1.06365,1.06395,1.0636,1.06385,112600000.0
2009-12-18 17:18:00,1.06385,1.06405,1.0636,1.06395,363900000.0
2009-12-18 17:19:00,1.06395,1.0645,1.06395,1.0644,204630000.0
2009-12-18 17:20:00,1.06445,1.0647,1.06445,1.0645,236800000.0
2009-12-18 17:21:00,1.0645,1.06525,1.0645,1.0651,273800000.0
2009-12-18 17:22:00,1.0651,1.0654,1.06505,1.06535,257199999.0
2009-12-18 17:23:00,1.0654,1.0654,1.0651,1.0652,322400000.0
2009-12-18 17:24:00,1.0653,1.0653,1.0651,1.06525,176700000.0
2009-12-18 17:25:00,1.06525,1.06605,1.06525,1.0658,144300000.0
2009-12-18 17:26:00,1.06585,1.0664,1.06575,1.0664,414900000.0
2009-12-18 17:27:00,1.0665,1.0666,1.0662,1.0666,252100000.0
2009-12-18 17:28:00,1.06655,1.06675,1.06625,1.06625,290200000.0
2009-12-18 17:29:00,1.06625,1.0664,1.0661,1.06635,393500000.0
2009-12-18 17:30:00,1.06635,1.0667,1.06635,1.06645,329100000.0
2009-12-18 17:31:00,1.06645,1.06645,1.0662,1.0664,209900000.0
2009-12-18 17:32:00,1.06645,1.06715,1.06645,1.06675,375400000.0
2009-12-18 17:33:00,1.06675,1.0671,1.06665,1.0668,293600000.0
2009-12-18 17:34:00,1.0668,1.0668,1.0665,1.0667,271000000.0
2009-12-18 17:35:00,1.0667,1.067,1.0666,1.0666,243100000.0
2009-12-18 17:36:00,1.06665,1.06665,1.06645,1.0666,408099999.0
2009-12-18 17:37:00,1.0666,1.0668,1.06655,1.06675,178600000.0
2009-12-18 17:38:00,1.06675,1.0668,1.0666,1.0668,181600000.0
2009-12-18 17:39:00,1.0668,1.067,1.0667,1.067,329200000.0
2009-12-18 17:40:00,1.067,1.06715,1.06695,1.06705,192900000.0
2009-12-18 17:41:00,1.0671,1.0678,1.067,1.0678,297200000.0
2009-12-18 17:42:00,1.0678,1.06845,1.0678,1.0682,276500000.0
2009-12-18 17:43:00,1.0682,1.0682,1.06725,1.06725,387600000.0
2009-12-18 17:44:00,1.06725,1.06755,1.06715,1.06715,335900000.0
2009-12-18 17:45:00,1.06715,1.06755,1.06715,1.0673,399500000.0
2009-12-18 17:46:00,1.0673,1.0681,1.0673,1.06775,379700000.0
2009-12-18 17:47:00,1.06765,1.068,1.06765,1.0679,310000002.0
2009-12-18 17:48:00,1.06795,1.06835,1.0679,1.06825,571000000.0
2009-12-18 17:49:00,1.06815,1.06875,1.06785,1.06875,361200000.0
2009-12-18 17:50:00,1.06875,1.0688,1.0683,1.06845,611900000.0
2009-12-18 17:51:00,1.0685,1.0685,1.0679,1.06795,421700000.0
2009-12-18 17:52:00,1.06795,1.06805,1.06775,1.0678,517600000.0
2009-12-18 17:53:00,1.0678,1.06825,1.0678,1.06825,248400000.0
2009-12-18 17:54:00,1.06825,1.0685,1.06785,1.06785,402800001.0
2009-12-18 17:55:00,1.0678,1.0679,1.0677,1.0679,511000000.0
2009-12-18 17:56:00,1.0679,1.06795,1.06755,1.0678,722000000.0
2009-12-18 17:57:00,1.0678,1.0678,1.067,1.06705,300600000.0
2009-12-18 17:58:00,1.06705,1.06715,1.06665,1.06675,305700000.0
2009-12-18 17:59:00,1.06675,1.06735,1.0667,1.06735,458300001.0
2009-12-18 18:00:00,1.06735,1.06755,1.0671,1.06725,257600000.0
2009-12-18 18:01:00,1.06725,1.06725,1.0668,1.06715,198500000.0
2009-12-18 18:02:00,1.06715,1.06715,1.067,1.067,124000000.0
2009-12-18 18:03:00,1.067,1.0674,1.0669,1.0673,282700000.0
2009-12-18 18:04:00,1.0673,1.06745,1.06695,1.06715,226600001.0
2009-12-18 18:05:00,1.06715,1.0674,1.0671,1.06735,180700000.0
2009-12-18 18:06:00,1.06735,1.06805,1.0672,1.06805,311699999.0
2009-12-18 18:07:00,1.068,1.0683,1.0679,1.06805,377200000.0
2009-12-18 18:08:00,1.068,1.06855,1.0675,1.0679,456400000.0
2009-12-18 18:09:00,1.06795,1.06825,1.0678,1.0678,482799998.0
2009-12-18 18:10:00,1.0678,1.0678,1.0675,1.0677,506600000.0
2009-12-18 18:11:00,1.0677,1.0679,1.0675,1.06765,430300000.0
2009-12-18 18:12:00,1.06765,1.0682,1.0676,1.06815,389700000.0
2009-12-18 18:13:00,1.06815,1.06865,1.0678,1.06855,387300000.0
2009-12-18 18:14:00,1.06855,1.0688,1.06845,1.06845,290100000.0
2009-12-18 18:15:00,1.06855,1.0689,1.0685,1.0689,156000000.0
2009-12-18 18:16:00,1.0689,1.06935,1.0688,1.06925,448700001.0
2009-12-18 18:17:00,1.0693,1.0697,1.06925,1.0697,465300000.0
2009-12-18 18:18:00,1.0697,1.0699,1.0697,1.0697,212200000.0
2009-12-18 18:19:00,1.0697,1.0697,1.06925,1.0693,292100000.0
2009-12-18 18:20:00,1.06935,1.06965,1.0692,1.0695,324500000.0
2009-12-18 18:21:00,1.06935,1.06935,1.06825,1.06835,429500001.0
2009-12-18 18:22:00,1.06835,1.06835,1.06785,1.06815,256200000.0
2009-12-18 18:23:00,1.0681,1.06835,1.06805,1.06815,319800000.0
2009-12-18 18:24:00,1.0682,1.06835,1.06795,1.06815,351500000.0
2009-12-18 18:25:00,1.06815,1.06825,1.0679,1.06805,321400000.0
2009-12-18 18:26:00,1.0681,1.0681,1.0678,1.0679,305500000.0
2009-12-18 18:27:00,1.0679,1.068,1.0673,1.06745,286300000.0
2009-12-18 18:28:00,1.0674,1.06745,1.0672,1.0673,358400000.0
2009-12-18 18:29:00,1.0673,1.0679,1.0672,1.06785,353800000.0
2009-12-18 18:30:00,1.06785,1.06805,1.06765,1.0677,264200000.0
2009-12-18 18:31:00,1.0677,1.0681,1.06765,1.0681,345500000.0
2009-12-18 18:32:00,1.0682,1.06825,1.0676,1.0681,382100000.0
2009-12-18 18:33:00,1.0682,1.06825,1.06785,1.068,388700000.0
2009-12-18 18:34:00,1.068,1.06805,1.0678,1.06795,156700000.0
2009-12-18 18:35:00,1.06795,1.068,1.0677,1.0679,302300000.0
2009-12-18 18:36:00,1.0679,1.0679,1.06745,1.0675,180600000.0
2009-12-18 18:37:00,1.0675,1.06765,1.06745,1.06755,159800000.0
2009-12-18 18:38:00,1.06765,1.06775,1.06755,1.06765,103800000.0
2009-12-18 18:39:00,1.06765,1.06785,1.06755,1.06785,144900000.0
2009-12-18 18:40:00,1.06785,1.06825,1.06785,1.06805,204400000.0
2009-12-18 18:41:00,1.06805,1.06845,1.06785,1.06845,292300000.0
2009-12-18 18:42:00,1.06845,1.0688,1.06845,1.0688,294800000.0
2009-12-18 18:43:00,1.0688,1.0688,1.0685,1.06865,308900001.0
2009-12-18 18:44:00,1.0687,1.0691,1.0687,1.069,148900000.0
2009-12-18 18:45:00,1.06905,1.06925,1.06905,1.0691,181200000.0
2009-12-18 18:46:00,1.06915,1.06935,1.06915,1.0693,220900000.0
2009-12-18 18:47:00,1.06925,1.06925,1.0687,1.0688,342700000.0
2009-12-18 18:48:00,1.06875,1.0688,1.0679,1.06795,225000000.0
2009-12-18 18:49:00,1.06775,1.0679,1.06755,1.0679,302300000.0
2009-12-18 18:50:00,1.0679,1.0679,1.0676,1.06775,303200000.0
2009-12-18 18:51:00,1.06775,1.0682,1.0677,1.0682,352700000.0
2009-12-18 18:52:00,1.0682,1.06825,1.06805,1.0681,115800000.0
2009-12-18 18:53:00,1.0681,1.06835,1.0681,1.0682,146300000.0
2009-12-18 18:54:00,1.0682,1.06845,1.0682,1.0683,143700000.0
2009-12-18 18:55:00,1.0683,1.0685,1.0683,1.06835,280000000.0
2009-12-18 18:56:00,1.06835,1.0684,1.0673,1.0675,353300001.0
2009-12-18 18:57:00,1.06745,1.06745,1.06725,1.0673,251999999.0
2009-12-18 18:58:00,1.0673,1.06735,1.0668,1.06725,523300001.0
2009-12-18 18:59:00,1.0673,1.06785,1.0671,1.0678,476200000.0
2009-12-18 19:00:00,1.0678,1.06805,1.06775,1.06795,408800000.0
2009-12-18 19:01:00,1.06795,1.068,1.06775,1.0679,194100000.0
2009-12-18 19:02:00,1.0679,1.0679,1.0674,1.0677,435700000.0
2009-12-18 19:03:00,1.06765,1.068,1.06765,1.06795,208200000.0
2009-12-18 19:04:00,1.06795,1.06815,1.0679,1.06795,141600000.0
2009-12-18 19:05:00,1.06795,1.06805,1.0677,1.0678,255500000.0
2009-12-18 19:06:00,1.0678,1.0679,1.06765,1.0678,299700000.0
2009-12-18 19:07:00,1.0678,1.0679,1.06755,1.0676,370500000.0
2009-12-18 19:08:00,1.0677,1.0678,1.06755,1.06755,201000000.0
2009-12-18 19:09:00,1.0676,1.0678,1.0676,1.0676,329600000.0
2009-12-18 19:10:00,1.0676,1.06765,1.0674,1.06745,395100000.0
2009-12-18 19:11:00,1.06745,1.06755,1.06735,1.06735,641700001.0
2009-12-18 19:12:00,1.06735,1.0674,1.0668,1.06685,433200000.0
2009-12-18 19:13:00,1.06685,1.06695,1.06655,1.06665,301600000.0
2009-12-18 19:14:00,1.06665,1.06665,1.0663,1.06635,480599997.0
2009-12-18 19:15:00,1.0663,1.06675,1.06625,1.06625,600900000.0
2009-12-18 19:16:00,1.06625,1.0663,1.0662,1.06625,429200000.0
2009-12-18 19:17:00,1.06625,1.0663,1.0662,1.0663,103700000.0
2009-12-18 19:18:00,1.0663,1.0663,1.06555,1.0656,446700000.0
2009-12-18 19:19:00,1.0656,1.06565,1.06555,1.06555,519300000.0
2009-12-18 19:20:00,1.06555,1.06565,1.06535,1.0656,358100000.0
2009-12-18 19:21:00,1.06555,1.0661,1.06555,1.066,313500000.0
2009-12-18 19:22:00,1.066,1.0661,1.06595,1.066,394300000.0
2009-12-18 19:23:00,1.066,1.066,1.06575,1.06585,195200000.0
2009-12-18 19:24:00,1.06585,1.06585,1.06565,1.06585,418800000.0
2009-12-18 19:25:00,1.06585,1.06605,1.06575,1.06605,221600000.0
2009-12-18 19:26:00,1.0661,1.0661,1.06605,1.06605,560600000.0
2009-12-18 19:27:00,1.06605,1.06625,1.06605,1.06625,114100000.0
2009-12-18 19:28:00,1.06625,1.0663,1.0661,1.06625,222600000.0
2009-12-18 19:29:00,1.06625,1.0663,1.0662,1.0663,241499999.0
2009-12-18 19:30:00,1.0663,1.0665,1.06625,1.06635,331800000.0
2009-12-18 19:31:00,1.0664,1.0664,1.0661,1.0661,122700000.0
2009-12-18 19:32:00,1.0661,1.06615,1.0661,1.06615,134000000.0
2009-12-18 19:33:00,1.06615,1.0663,1.0661,1.0662,215600000.0
2009-12-18 19:34:00,1.0662,1.06625,1.0661,1.0661,63400000.0
2009-12-18 19:35:00,1.0661,1.0661,1.06605,1.06605,263900000.0
2009-12-18 19:36:00,1.06605,1.06605,1.06585,1.0659,253300000.0
2009-12-18 19:37:00,1.0659,1.066,1.06585,1.0659,460800000.0
2009-12-18 19:38:00,1.06595,1.06595,1.06585,1.06595,225600000.0
2009-12-18 19:39:00,1.06595,1.06605,1.0659,1.066,211100000.0
2009-12-18 19:40:00,1.066,1.066,1.0659,1.06595,296000000.0
2009-12-18 19:41:00,1.06595,1.06595,1.06585,1.0659,225200000.0
2009-12-18 19:42:00,1.0659,1.06635,1.0659,1.06625,193200000.0
2009-12-18 19:43:00,1.0662,1.0663,1.0662,1.0663,233600000.0
2009-12-18 19:44:00,1.06625,1.0663,1.0661,1.06615,340700000.0
2009-12-18 19:45:00,1.0662,1.06625,1.06595,1.06625,448300000.0
2009-12-18 19:46:00,1.06625,1.06625,1.066,1.0662,282700000.0
2009-12-18 19:47:00,1.0662,1.0662,1.06575,1.06585,299300000.0
2009-12-18 19:48:00,1.06605,1.06615,1.06605,1.0661,477799995.0
2009-12-18 19:49:00,1.0661,1.0661,1.0658,1.06585,93700000.0
2009-12-18 19:50:00,1.06585,1.06605,1.0658,1.0658,447400000.0
2009-12-18 19:51:00,1.0658,1.06585,1.06575,1.06585,754500001.0
2009-12-18 19:52:00,1.06585,1.06605,1.0658,1.066,276200000.0
2009-12-18 19:53:00,1.066,1.066,1.06585,1.06585,397300000.0
2009-12-18 19:54:00,1.06585,1.06595,1.06585,1.0659,557800000.0
2009-12-18 19:55:00,1.0659,1.06605,1.0659,1.06605,353600000.0
2009-12-18 19:56:00,1.06605,1.0666,1.06605,1.0664,129200000.0
2009-12-18 19:57:00,1.0664,1.0664,1.06615,1.0662,139700000.0
2009-12-18 19:58:00,1.0662,1.0662,1.0662,1.0662,20800000.0
2009-12-18 19:59:00,1.0662,1.0662,1.0658,1.06585,146800000.0
2009-12-18 20:00:00,1.0658,1.06615,1.0658,1.0661,198700000.0
2009-12-18 20:01:00,1.06605,1.06615,1.066,1.0661,185700001.0
2009-12-18 20:02:00,1.0661,1.0661,1.066,1.06605,87200000.0
2009-12-18 20:03:00,1.06605,1.06615,1.066,1.066,38600000.0
2009-12-18 20:04:00,1.06605,1.06605,1.0659,1.06605,104199999.0
2009-12-18 20:05:00,1.066,1.0661,1.066,1.0661,106900000.0
2009-12-18 20:06:00,1.0661,1.0665,1.066,1.066,215400000.0
2009-12-18 20:07:00,1.066,1.06615,1.0659,1.06615,164600000.0
2009-12-18 20:08:00,1.06615,1.06625,1.0661,1.0662,208400000.0
2009-12-18 20:09:00,1.0662,1.0662,1.06615,1.06615,169100000.0
2009-12-18 20:10:00,1.06615,1.06615,1.06605,1.06605,159700000.0
2009-12-18 20:11:00,1.06605,1.0661,1.066,1.066,79500000.0
2009-12-18 20:12:00,1.066,1.06605,1.066,1.06605,46500000.0
2009-12-18 20:13:00,1.06605,1.0662,1.06605,1.0662,232999998.0
2009-12-18 20:14:00,1.0662,1.06625,1.06615,1.06625,262500000.0
2009-12-18 20:15:00,1.0663,1.0664,1.06625,1.06625,127900000.0
2009-12-18 20:16:00,1.0662,1.06645,1.0662,1.0664,328600003.0
2009-12-18 20:17:00,1.0664,1.0666,1.0663,1.06655,312700001.0
2009-12-18 20:18:00,1.06665,1.06665,1.0664,1.0664,234200000.0
2009-12-18 20:19:00,1.0664,1.06655,1.0664,1.0665,109000000.0
2009-12-18 20:20:00,1.0665,1.0668,1.0665,1.06675,175000000.0
2009-12-18 20:21:00,1.06675,1.067,1.06675,1.06675,314000000.0
2009-12-18 20:22:00,1.0668,1.06685,1.06665,1.06665,209000000.0
2009-12-18 20:23:00,1.06665,1.06675,1.06645,1.06655,203100000.0
2009-12-18 20:24:00,1.06655,1.06665,1.0664,1.0666,76400000.0
2009-12-18 20:25:00,1.0667,1.06685,1.0667,1.06685,23100000.0
2009-12-18 20:26:00,1.06685,1.0669,1.0665,1.0665,369900000.0
2009-12-18 20:27:00,1.0665,1.0666,1.06645,1.06655,145900000.0
2009-12-18 20:28:00,1.06655,1.06655,1.0665,1.06655,148400000.0
2009-12-18 20:29:00,1.06655,1.06655,1.0665,1.0665,80200000.0
2009-12-18 20:30:00,1.0665,1.0665,1.0664,1.06645,195199996.0
2009-12-18 20:31:00,1.06645,1.06645,1.06645,1.06645,16000000.0
2009-12-18 20:32:00,1.06645,1.0665,1.06645,1.06645,87800000.0
2009-12-18 20:33:00,1.06645,1.0665,1.06645,1.06645,58200000.0
2009-12-18 20:34:00,1.06645,1.06645,1.0664,1.06645,124500000.0
2009-12-18 20:35:00,1.0664,1.0665,1.0664,1.06645,294600000.0
2009-12-18 20:36:00,1.06645,1.06645,1.06625,1.06625,154800000.0
2009-12-18 20:37:00,1.06625,1.0664,1.0662,1.06625,247700001.0
2009-12-18 20:38:00,1.06625,1.06625,1.06625,1.06625,58400000.0
2009-12-18 20:39:00,1.06625,1.06625,1.0661,1.0661,157100000.0
2009-12-18 20:40:00,1.06605,1.06605,1.06585,1.06585,214700000.0
2009-12-18 20:41:00,1.0658,1.06595,1.06575,1.0658,325300000.0
2009-12-18 20:42:00,1.0658,1.06585,1.06575,1.06575,111200000.0
2009-12-18 20:43:00,1.06575,1.06575,1.0656,1.0657,119100000.0
2009-12-18 20:44:00,1.0657,1.0659,1.0657,1.06575,105400000.0
2009-12-18 20:45:00,1.06575,1.0659,1.06575,1.0659,302000000.0
2009-12-18 20:46:00,1.0659,1.0659,1.0658,1.0658,218400000.0
2009-12-18 20:47:00,1.06585,1.0659,1.06585,1.06585,124800000.0
2009-12-18 20:48:00,1.06585,1.06585,1.06575,1.06575,95600000.0
2009-12-18 20:49:00,1.06575,1.06595,1.06575,1.06585,141400000.0
2009-12-18 20:50:00,1.06585,1.066,1.06585,1.06585,122500000.0
2009-12-18 20:51:00,1.06585,1.06595,1.0658,1.06585,103600000.0
2009-12-18 20:52:00,1.06585,1.0661,1.06585,1.06605,76700000.0
2009-12-18 20:53:00,1.06605,1.0664,1.066,1.0664,83600000.0
2009-12-18 20:54:00,1.0664,1.0667,1.06635,1.06655,290600000.0
2009-12-18 20:55:00,1.06655,1.06655,1.0661,1.06615,289500000.0
2009-12-18 20:56:00,1.06615,1.06615,1.06595,1.066,132200000.0
2009-12-18 20:57:00,1.0662,1.06625,1.06615,1.06615,36700000.0
2009-12-18 20:58:00,1.06615,1.06615,1.06615,1.06615,92800000.0
2009-12-18 20:59:00,1.06615,1.0663,1.06615,1.0663,188200001.0
2009-12-18 21:00:00,1.0664,1.0664,1.06615,1.0663,281300000.0
2009-12-18 21:01:00,1.0663,1.0663,1.06625,1.06625,181800001.0
2009-12-18 21:02:00,1.06625,1.06625,1.0662,1.06625,127900000.0
2009-12-18 21:03:00,1.06625,1.0663,1.06605,1.06615,186399999.0
2009-12-18 21:04:00,1.06615,1.0662,1.0661,1.0661,340999999.0
2009-12-18 21:05:00,1.0661,1.06625,1.06605,1.06625,235400000.0
2009-12-18 21:06:00,1.06635,1.06655,1.06635,1.0664,416300000.0
2009-12-18 21:07:00,1.0664,1.0664,1.0663,1.06635,349799999.0
2009-12-18 21:08:00,1.06635,1.06645,1.06635,1.06645,145200000.0
2009-12-18 21:09:00,1.0664,1.0664,1.0663,1.0663,296200000.0
2009-12-18 21:10:00,1.06635,1.0664,1.06635,1.06635,97600000.0
2009-12-18 21:11:00,1.0664,1.06665,1.0664,1.06655,141800000.0
2009-12-18 21:12:00,1.0665,1.0665,1.06635,1.06635,441200000.0
2009-12-18 21:13:00,1.0664,1.0665,1.06635,1.0664,290800000.0
2009-12-18 21:14:00,1.0664,1.0665,1.0664,1.0665,50900000.0
2009-12-18 21:15:00,1.0665,1.0665,1.0664,1.0664,158600000.0
2009-12-18 21:16:00,1.0664,1.0665,1.0663,1.06635,310200000.0
2009-12-18 21:17:00,1.06635,1.06635,1.0662,1.0662,201000000.0
2009-12-18 21:18:00,1.0662,1.0662,1.06585,1.06585,255600000.0
2009-12-18 21:19:00,1.06585,1.0659,1.06585,1.06585,65700000.0
2009-12-18 21:20:00,1.06585,1.0662,1.0658,1.06605,213899999.0
2009-12-18 21:21:00,1.066,1.066,1.06585,1.06585,246300000.0
2009-12-18 21:22:00,1.06585,1.06585,1.0658,1.0658,285900000.0
2009-12-18 21:23:00,1.0658,1.0659,1.06575,1.0658,199800000.0
2009-12-18 21:24:00,1.0658,1.06595,1.0658,1.06585,282800001.0
2009-12-18 21:25:00,1.06585,1.0661,1.06585,1.0659,153900000.0
2009-12-18 21:26:00,1.0659,1.0662,1.0659,1.0662,277300000.0
2009-12-18 21:27:00,1.0661,1.0662,1.066,1.06605,321300000.0
2009-12-18 21:28:00,1.06605,1.0661,1.0658,1.0658,139700000.0
2009-12-18 21:29:00,1.0658,1.066,1.0658,1.0659,119100000.0
2009-12-18 21:30:00,1.0659,1.066,1.06585,1.0659,124900000.0
2009-12-18 21:31:00,1.06595,1.06595,1.0658,1.06595,88300000.0
2009-12-18 21:32:00,1.06595,1.06605,1.06585,1.0659,44800000.0
2009-12-18 21:33:00,1.0659,1.0659,1.0658,1.06585,86300000.0
2009-12-18 21:34:00,1.06585,1.06585,1.06585,1.06585,53700000.0
2009-12-18 21:35:00,1.06585,1.0659,1.06585,1.0659,27400000.0
2009-12-18 21:36:00,1.0658,1.06585,1.06575,1.06575,157100000.0
2009-12-18 21:37:00,1.06575,1.06575,1.06535,1.06535,198600000.0
2009-12-18 21:38:00,1.06535,1.0654,1.06535,1.0654,242600000.0
2009-12-18 21:39:00,1.0654,1.0655,1.06535,1.06535,132400000.0
2009-12-18 21:40:00,1.06535,1.06535,1.06525,1.0653,88700000.0
2009-12-18 21:41:00,1.0653,1.06535,1.06515,1.06515,219200000.0
2009-12-18 21:42:00,1.0651,1.06525,1.0651,1.0652,401700000.0
2009-12-18 21:43:00,1.0652,1.0653,1.0652,1.06525,230200000.0
2009-12-18 21:44:00,1.06525,1.06525,1.06485,1.065,372600000.0
2009-12-18 21:45:00,1.065,1.065,1.0649,1.06495,156200000.0
2009-12-18 21:46:00,1.065,1.06505,1.065,1.065,300800000.0
2009-12-18 21:47:00,1.065,1.06505,1.06495,1.065,141600000.0
2009-12-18 21:48:00,1.065,1.06515,1.06495,1.0651,218400000.0
2009-12-18 21:49:00,1.06505,1.06515,1.06505,1.0651,180100000.0
2009-12-18 21:50:00,1.0651,1.06535,1.06505,1.06535,159300001.0
2009-12-18 21:51:00,1.06535,1.0655,1.0651,1.06515,319700000.0
2009-12-18 21:52:00,1.0652,1.0653,1.065,1.0652,224900000.0
2009-12-18 21:53:00,1.0652,1.0652,1.06505,1.06505,88300000.0
2009-12-18 21:54:00,1.06505,1.06505,1.0644,1.06455,406100001.0
2009-12-18 21:55:00,1.06455,1.06545,1.06455,1.06535,489600000.0
2009-12-18 21:56:00,1.06535,1.06545,1.0653,1.06545,450600000.0
2009-12-18 21:57:00,1.06545,1.06545,1.0653,1.06535,342600000.0
2009-12-18 21:58:00,1.06535,1.06565,1.06535,1.06545,282300000.0
2009-12-18 21:59:00,1.0655,1.06595,1.0655,1.0657,350600000.0
2009-12-18 22:00:00,1.0658,1.06585,1.0652,1.0653,147700000.0
2009-12-18 22:01:00,1.0652,1.0652,1.06505,1.0651,27500000.0
2009-12-18 22:02:00,1.06505,1.06505,1.06495,1.06495,28300000.0
2009-12-18 22:03:00,1.06495,1.06495,1.06475,1.0648,100000000.0
2009-12-18 22:04:00,1.0648,1.0648,1.0643,1.06445,162300000.0
2009-12-18 22:05:00,1.06445,1.0645,1.06445,1.06445,122300000.0
2009-12-18 22:06:00,1.06445,1.06445,1.06445,1.06445,18500000.0
2009-12-18 22:07:00,1.06445,1.06445,1.06445,1.06445,13000000.0
2009-12-18 22:08:00,1.06445,1.0646,1.06445,1.0646,31900000.0
2009-12-18 22:09:00,1.0646,1.0646,1.06455,1.06455,12400000.0
2009-12-18 22:10:00,1.0646,1.0647,1.0645,1.0647,82900000.0
2009-12-18 22:11:00,1.0647,1.06475,1.06465,1.06465,98700000.0
2009-12-18 22:12:00,1.06465,1.0647,1.06455,1.06455,106900000.0
2009-12-18 22:13:00,1.0646,1.06475,1.06455,1.0647,125500000.0
2009-12-18 22:14:00,1.0647,1.0647,1.06465,1.06465,88200000.0
2009-12-18 22:15:00,1.06475,1.06525,1.06475,1.06515,134200000.0
2009-12-18 22:16:00,1.0652,1.06525,1.0651,1.06515,84000000.0
2009-12-18 22:17:00,1.06515,1.06515,1.0648,1.0648,122900000.0
2009-12-18 22:18:00,1.0648,1.0648,1.06455,1.0646,200300000.0
2009-12-18 22:19:00,1.06465,1.06535,1.06455,1.0653,176100000.0
2009-12-18 22:20:00,1.0653,1.06535,1.0649,1.0649,97200000.0
2009-12-18 22:21:00,1.0649,1.06505,1.0649,1.0649,40400000.0
2009-12-18 22:22:00,1.0649,1.06495,1.06475,1.0649,93700000.0
2009-12-18 22:23:00,1.06495,1.0651,1.06495,1.0651,87200000.0
2009-12-18 22:24:00,1.06505,1.0654,1.06505,1.0654,121500000.0
2009-12-18 22:25:00,1.0654,1.06555,1.0654,1.06545,144600000.0
2009-12-18 22:26:00,1.06545,1.06545,1.06525,1.0653,78800000.0
2009-12-18 22:27:00,1.0653,1.0653,1.0652,1.0652,56500000.0
2009-12-18 22:28:00,1.0652,1.06525,1.06515,1.06515,104500000.0
2009-12-18 22:29:00,1.06515,1.0652,1.0651,1.0652,185600000.0
2009-12-18 22:30:00,1.0652,1.0653,1.0651,1.0653,222700000.0
2009-12-18 22:31:00,1.0653,1.06535,1.06525,1.06525,130300000.0
2009-12-18 22:32:00,1.06525,1.06525,1.06505,1.06505,108500000.0
2009-12-18 22:33:00,1.06505,1.0652,1.065,1.06505,164900000.0
2009-12-18 22:34:00,1.06505,1.0651,1.065,1.065,68800000.0
2009-12-18 22:35:00,1.065,1.06505,1.06495,1.06495,59600000.0
2009-12-18 22:36:00,1.06495,1.06495,1.06485,1.06495,102200000.0
2009-12-18 22:37:00,1.0649,1.0649,1.06485,1.06485,81000000.0
2009-12-18 22:38:00,1.0648,1.0648,1.06465,1.06475,141400000.0
2009-12-18 22:39:00,1.06475,1.06485,1.06475,1.06485,68700000.0
2009-12-18 22:40:00,1.06485,1.0654,1.06485,1.0654,178700000.0
2009-12-18 22:41:00,1.0654,1.06555,1.0654,1.06555,243600000.0
2009-12-18 22:42:00,1.06555,1.0657,1.06555,1.06565,256300000.0
2009-12-18 22:43:00,1.06565,1.06575,1.06565,1.06575,47900000.0
2009-12-18 22:44:00,1.06575,1.06575,1.06555,1.0656,68600000.0
2009-12-18 22:45:00,1.0656,1.06565,1.06535,1.06555,236300000.0
2009-12-18 22:46:00,1.06555,1.06575,1.06555,1.06565,110800000.0
2009-12-18 22:47:00,1.0656,1.06575,1.0656,1.06575,113900000.0
2009-12-18 22:48:00,1.06575,1.0659,1.0657,1.0659,108600000.0
2009-12-18 22:49:00,1.0659,1.0659,1.0658,1.06585,58600000.0
2009-12-18 22:50:00,1.06585,1.06605,1.06585,1.06585,210700000.0
2009-12-18 22:51:00,1.0659,1.0661,1.0659,1.0661,101000000.0
2009-12-18 22:52:00,1.0661,1.0661,1.0658,1.06585,76700000.0
2009-12-18 22:53:00,1.06585,1.066,1.0658,1.06585,78600000.0
2009-12-18 22:54:00,1.06585,1.06605,1.06585,1.0659,111100000.0
2009-12-18 22:55:00,1.06585,1.0661,1.06585,1.066,281100000.0
2009-12-18 22:56:00,1.066,1.0661,1.06575,1.06575,80400000.0
2009-12-18 22:57:00,1.06575,1.06585,1.06575,1.06575,57800000.0
2009-12-18 22:58:00,1.06575,1.06595,1.06575,1.06585,117100000.0
2009-12-18 22:59:00,1.06585,1.06585,1.0658,1.0658,58300000.0
2009-12-18 23:00:00,1.06585,1.06585,1.06575,1.0658,41400000.0
2009-12-18 23:01:00,1.06585,1.06605,1.0658,1.066,57700000.0
2009-12-18 23:02:00,1.06605,1.06615,1.066,1.06615,48200000.0
2009-12-18 23:03:00,1.06615,1.06645,1.06605,1.06645,90700000.0
2009-12-18 23:04:00,1.0665,1.06705,1.06635,1.06695,163000000.0
2009-12-18 23:05:00,1.06695,1.0671,1.0667,1.0668,144700000.0
2009-12-18 23:06:00,1.0668,1.0669,1.0663,1.0664,134800000.0
2009-12-18 23:07:00,1.0664,1.0665,1.0664,1.0665,29200000.0
2009-12-18 23:08:00,1.0665,1.0665,1.06615,1.06615,40400000.0
2009-12-18 23:09:00,1.06615,1.06625,1.0661,1.06615,44800000.0
2009-12-18 23:10:00,1.06615,1.06625,1.06615,1.06615,53600000.0
2009-12-18 23:11:00,1.06615,1.06615,1.06605,1.0661,91300000.0
2009-12-18 23:12:00,1.06605,1.06615,1.06595,1.066,256400000.0
2009-12-18 23:13:00,1.066,1.06605,1.066,1.06605,139000000.0
2009-12-18 23:14:00,1.06605,1.06635,1.06605,1.06615,69800000.0
2009-12-18 23:15:00,1.06615,1.0662,1.066,1.06615,262200000.0
2009-12-18 23:16:00,1.06615,1.0662,1.0661,1.0661,40600000.0
2009-12-18 23:17:00,1.0661,1.06615,1.0661,1.06615,268000000.0
2009-12-18 23:18:00,1.06615,1.06615,1.06605,1.0661,240000000.0
2009-12-18 23:19:00,1.0661,1.06615,1.06605,1.06605,392000000.0
2009-12-18 23:20:00,1.0661,1.06615,1.0661,1.06615,54000000.0
2009-12-18 23:21:00,1.0662,1.0664,1.06605,1.0661,145000000.0
2009-12-18 23:22:00,1.0661,1.0663,1.06605,1.06615,245200000.0
2009-12-18 23:23:00,1.06615,1.06615,1.0659,1.0661,188100000.0
2009-12-18 23:24:00,1.0661,1.06625,1.06585,1.06595,95400000.0
2009-12-18 23:25:00,1.0661,1.0662,1.06595,1.06605,174900000.0
2009-12-18 23:26:00,1.06605,1.06605,1.0659,1.06595,379900000.0
2009-12-18 23:27:00,1.06595,1.066,1.0659,1.066,363100000.0
2009-12-18 23:28:00,1.066,1.0661,1.06595,1.0661,81300000.0
2009-12-18 23:29:00,1.06605,1.06625,1.06595,1.0661,81500000.0
2009-12-18 23:30:00,1.0661,1.0661,1.06605,1.06605,28800000.0
2009-12-18 23:31:00,1.06605,1.0661,1.06605,1.0661,29000000.0
2009-12-18 23:32:00,1.0661,1.0663,1.06585,1.06585,45600000.0
2009-12-18 23:33:00,1.0662,1.06645,1.06585,1.0663,102900000.0
2009-12-18 23:34:00,1.0663,1.0663,1.06585,1.06605,51500000.0
2009-12-18 23:35:00,1.06615,1.06635,1.066,1.06635,45000000.0
2009-12-18 23:36:00,1.0663,1.06635,1.066,1.0662,36700000.0
2009-12-18 23:37:00,1.0662,1.06625,1.06615,1.0662,26600000.0
2009-12-18 23:38:00,1.06615,1.06625,1.0659,1.06595,52400000.0
2009-12-18 23:39:00,1.06595,1.0662,1.06595,1.0662,68500000.0
2009-12-18 23:40:00,1.0662,1.0667,1.0659,1.0664,136400000.0
2009-12-18 23:41:00,1.06645,1.06655,1.06605,1.06605,35800000.0
2009-12-18 23:42:00,1.06605,1.0661,1.0657,1.0659,86800000.0
2009-12-18 23:43:00,1.0659,1.06605,1.06565,1.06595,67400000.0
2009-12-18 23:44:00,1.06605,1.06605,1.06585,1.06605,28000000.0
2009-12-18 23:45:00,1.06605,1.06605,1.06605,1.06605,7400000.0
2009-12-18 23:46:00,1.06605,1.06615,1.06605,1.06615,45600000.0
2009-12-18 23:47:00,1.06615,1.06635,1.06615,1.0662,33600000.0
2009-12-18 23:48:00,1.06625,1.06645,1.06625,1.0663,66000000.0
2009-12-18 23:49:00,1.06625,1.0663,1.0662,1.0662,14400000.0
2009-12-18 23:50:00,1.06615,1.0664,1.066,1.0664,28300000.0
2009-12-18 23:51:00,1.066,1.06615,1.06565,1.06575,37600000.0
2009-12-18 23:52:00,1.06575,1.06595,1.06575,1.06595,39000000.0
2009-12-18 23:53:00,1.06595,1.06595,1.0658,1.06595,14800000.0
2009-12-18 23:54:00,1.06575,1.06595,1.06575,1.06595,9400000.0
2009-12-18 23:55:00,1.06595,1.0664,1.06595,1.0661,43400000.0
2009-12-18 23:56:00,1.06635,1.0664,1.0661,1.0663,27000000.0
2009-12-18 23:57:00,1.0664,1.0664,1.0658,1.06595,66000000.0
2009-12-18 23:58:00,1.06595,1.06605,1.0659,1.06605,28600000.0
2009-12-18 23:59:00,1.06605,1.0662,1.06605,1.06615,25000000.0
2009-12-21 02:00:00,1.067,1.06705,1.067,1.06705,19200000.0
2009-12-21 02:01:00,1.067,1.0671,1.067,1.0671,23600000.0
2009-12-21 02:02:00,1.0671,1.0672,1.067,1.067,34000000.0
2009-12-21 02:03:00,1.067,1.067,1.06685,1.0669,71200000.0
2009-12-21 02:04:00,1.0669,1.0669,1.0669,1.0669,15400000.0
2009-12-21 02:05:00,1.0669,1.0669,1.0669,1.0669,4400000.0
2009-12-21 02:06:00,1.06705,1.06705,1.06695,1.06695,10800000.0
2009-12-21 02:07:00,1.06695,1.06695,1.06695,1.06695,1600000.0
2009-12-21 02:08:00,1.06695,1.06695,1.0669,1.06695,19200000.0
2009-12-21 02:09:00,1.06695,1.06695,1.0663,1.0665,52000000.0
2009-12-21 02:10:00,1.06655,1.06655,1.0665,1.06655,50200000.0
2009-12-21 02:11:00,1.06655,1.06655,1.06645,1.06645,60600000.0
2009-12-21 02:12:00,1.06645,1.06645,1.06645,1.06645,139200000.0
2009-12-21 02:13:00,1.06645,1.06665,1.06645,1.06655,71300000.0
2009-12-21 02:14:00,1.06655,1.0667,1.0665,1.0667,58900000.0
2009-12-21 02:15:00,1.06665,1.06695,1.06665,1.06675,78200000.0
2009-12-21 02:16:00,1.06675,1.06675,1.06665,1.06675,36300000.0
2009-12-21 02:17:00,1.0667,1.06675,1.06665,1.06675,26400000.0
2009-12-21 02:18:00,1.06685,1.06695,1.06685,1.06695,12400000.0
2009-12-21 02:19:00,1.0669,1.06695,1.0669,1.06695,3200000.0
2009-12-21 02:20:00,1.0667,1.06685,1.06655,1.06655,100600000.0
2009-12-21 02:21:00,1.06655,1.06665,1.06655,1.06665,9600000.0
2009-12-21 02:22:00,1.06665,1.06665,1.06665,1.06665,21000000.0
2009-12-21 02:23:00,1.06665,1.06685,1.06665,1.0667,62600000.0
2009-12-21 02:24:00,1.06675,1.06685,1.06675,1.06685,13000000.0
2009-12-21 02:25:00,1.06685,1.06685,1.0667,1.0667,22000000.0
2009-12-21 02:26:00,1.06675,1.0668,1.0667,1.06675,33800000.0
2009-12-21 02:27:00,1.06675,1.067,1.0667,1.067,49400000.0
2009-12-21 02:28:00,1.06695,1.06695,1.06675,1.0668,58300000.0
2009-12-21 02:29:00,1.0668,1.0669,1.06675,1.0669,6400000.0
2009-12-21 02:30:00,1.06695,1.06695,1.06695,1.06695,11500000.0
2009-12-21 02:31:00,1.06695,1.06695,1.06655,1.06675,41800000.0
2009-12-21 02:32:00,1.06675,1.0668,1.06675,1.0668,31800000.0
2009-12-21 02:33:00,1.0668,1.0668,1.06675,1.0668,39800000.0
2009-12-21 02:34:00,1.0668,1.0669,1.0668,1.06685,17500000.0
2009-12-21 02:35:00,1.0668,1.0669,1.0668,1.0669,4000000.0
2009-12-21 02:36:00,1.06695,1.06725,1.06695,1.06715,64300000.0
2009-12-21 02:37:00,1.06715,1.0672,1.06715,1.0672,13600000.0
2009-12-21 02:38:00,1.06715,1.0672,1.06715,1.06715,16800000.0
2009-12-21 02:39:00,1.06715,1.06715,1.0671,1.06715,32800000.0
2009-12-21 02:40:00,1.06715,1.06715,1.0671,1.0671,12800000.0
2009-12-21 02:41:00,1.06715,1.0672,1.06715,1.06715,15200000.0
2009-12-21 02:42:00,1.06715,1.06715,1.06715,1.06715,9600000.0
2009-12-21 02:43:00,1.06715,1.0672,1.06715,1.0672,11200000.0
2009-12-21 02:44:00,1.06715,1.06715,1.06715,1.06715,8000000.0
2009-12-21 02:45:00,1.06715,1.06725,1.06715,1.06725,14400000.0
2009-12-21 02:46:00,1.0672,1.06725,1.0672,1.06725,3200000.0
2009-12-21 02:47:00,1.0673,1.0673,1.0672,1.06725,10600000.0
2009-12-21 02:48:00,1.0673,1.0673,1.06725,1.0673,16000000.0
2009-12-21 02:49:00,1.06725,1.0673,1.06715,1.06725,18500000.0
2009-12-21 02:50:00,1.0673,1.0673,1.06725,1.06725,12000000.0
2009-12-21 02:51:00,1.0673,1.0674,1.06725,1.0674,29800000.0
2009-12-21 02:52:00,1.06735,1.0674,1.06725,1.06725,30500000.0
2009-12-21 02:53:00,1.06735,1.06745,1.06735,1.06745,65000000.0
2009-12-21 02:54:00,1.06745,1.0676,1.0673,1.0676,94800000.0
2009-12-21 02:55:00,1.06755,1.06755,1.0672,1.0673,98500000.0
2009-12-21 02:56:00,1.06735,1.06745,1.0673,1.0674,49600000.0
2009-12-21 02:57:00,1.06735,1.06745,1.06725,1.06735,28400000.0
2009-12-21 02:58:00,1.06735,1.06755,1.06725,1.06755,46200000.0
2009-12-21 02:59:00,1.06755,1.06765,1.06745,1.06755,61700000.0
2009-12-21 03:00:00,1.06755,1.06775,1.06745,1.06765,66800000.0
2009-12-21 03:01:00,1.0676,1.0676,1.06745,1.06745,76000000.0
2009-12-21 03:02:00,1.06745,1.06745,1.06725,1.06725,43100000.0
2009-12-21 03:03:00,1.06725,1.06725,1.06725,1.06725,5400000.0
2009-12-21 03:04:00,1.06725,1.06725,1.06725,1.06725,4800000.0
2009-12-21 03:05:00,1.06725,1.06725,1.0671,1.06715,27600000.0
2009-12-21 03:06:00,1.06715,1.0673,1.0671,1.0672,20600000.0
2009-12-21 03:07:00,1.06725,1.06725,1.06725,1.06725,19100000.0
2009-12-21 03:08:00,1.06725,1.06725,1.06725,1.06725,10600000.0
2009-12-21 03:09:00,1.06725,1.06735,1.06715,1.0673,44500000.0
2009-12-21 03:10:00,1.0673,1.0673,1.0672,1.06725,20000000.0
2009-12-21 03:11:00,1.06725,1.0673,1.0672,1.06725,33600000.0
2009-12-21 03:12:00,1.0673,1.06765,1.06725,1.06765,115500000.0
2009-12-21 03:13:00,1.0676,1.06765,1.0675,1.06755,27600000.0
2009-12-21 03:14:00,1.06755,1.06755,1.0674,1.06755,58100000.0
2009-12-21 03:15:00,1.06755,1.06755,1.0675,1.0675,45200000.0
2009-12-21 03:16:00,1.0675,1.0675,1.0673,1.0674,113000000.0
2009-12-21 03:17:00,1.0674,1.06745,1.0674,1.06745,58100000.0
2009-12-21 03:18:00,1.06745,1.06745,1.067,1.0671,49600000.0
2009-12-21 03:19:00,1.06715,1.0672,1.06705,1.0672,57400000.0
2009-12-21 03:20:00,1.0672,1.06755,1.0672,1.06755,70000000.0
2009-12-21 03:21:00,1.06755,1.06765,1.06735,1.06745,69400000.0
2009-12-21 03:22:00,1.0675,1.06755,1.06745,1.06745,81700000.0
2009-12-21 03:23:00,1.06745,1.0675,1.06745,1.06745,97800000.0
2009-12-21 03:24:00,1.06745,1.06745,1.0671,1.06715,96500000.0
2009-12-21 03:25:00,1.06715,1.0673,1.067,1.0671,73800000.0
2009-12-21 03:26:00,1.0671,1.06755,1.0671,1.06745,103800000.0
2009-12-21 03:27:00,1.06745,1.06745,1.06735,1.0674,102500000.0
2009-12-21 03:28:00,1.06745,1.06745,1.06715,1.0672,41000000.0
2009-12-21 03:29:00,1.0672,1.0672,1.06705,1.0671,55600000.0
2009-12-21 03:30:00,1.0671,1.0671,1.067,1.06705,72200000.0
2009-12-21 03:31:00,1.06705,1.06705,1.06685,1.06685,66400000.0
2009-12-21 03:32:00,1.0669,1.0669,1.0669,1.0669,8000000.0
2009-12-21 03:33:00,1.0669,1.06695,1.06675,1.0668,77200000.0
2009-12-21 03:34:00,1.06685,1.0671,1.0668,1.06705,33000000.0
2009-12-21 03:35:00,1.0671,1.0672,1.067,1.067,98900000.0
2009-12-21 03:36:00,1.067,1.0671,1.06695,1.06695,78800000.0
2009-12-21 03:37:00,1.067,1.0672,1.067,1.0672,40400000.0
2009-12-21 03:38:00,1.06715,1.0672,1.06705,1.0671,64300000.0
2009-12-21 03:39:00,1.0671,1.0672,1.0671,1.06715,32100000.0
2009-12-21 03:40:00,1.0671,1.0672,1.067,1.0672,54600000.0
2009-12-21 03:41:00,1.06715,1.0672,1.06715,1.0672,16800000.0
2009-12-21 03:42:00,1.06694,1.06707,1.06693,1.06695,33000000.0
2009-12-21 03:43:00,1.0672,1.0673,1.0672,1.0672,36600000.0
2009-12-21 03:44:00,1.0672,1.06725,1.0672,1.0672,9700000.0
2009-12-21 03:45:00,1.0672,1.0673,1.06715,1.0673,22600000.0
2009-12-21 03:46:00,1.0673,1.06745,1.0673,1.06735,59900000.0
2009-12-21 03:47:00,1.06735,1.06745,1.06735,1.06735,23600000.0
2009-12-21 03:48:00,1.06735,1.06745,1.0673,1.06735,38000000.0
2009-12-21 03:49:00,1.06735,1.06735,1.06735,1.06735,15400000.0
2009-12-21 03:50:00,1.06735,1.06735,1.06725,1.06725,24200000.0
2009-12-21 03:51:00,1.0673,1.06745,1.06725,1.06745,42800000.0
2009-12-21 03:52:00,1.06755,1.06765,1.0674,1.0674,90900000.0
2009-12-21 03:53:00,1.06745,1.06745,1.0672,1.06725,66300000.0
2009-12-21 03:54:00,1.06725,1.06735,1.06725,1.06735,41900000.0
2009-12-21 03:55:00,1.0673,1.06735,1.0673,1.0673,14400000.0
2009-12-21 03:56:00,1.06725,1.0673,1.06725,1.0673,6400000.0
2009-12-21 03:57:00,1.0673,1.06735,1.06725,1.0673,38400000.0
2009-12-21 03:58:00,1.06735,1.06735,1.06725,1.0673,46200000.0
2009-12-21 03:59:00,1.06735,1.0674,1.06735,1.06735,36900000.0
2009-12-21 04:00:00,1.0674,1.0674,1.0674,1.0674,9600000.0
2009-12-21 04:01:00,1.0674,1.0675,1.0674,1.0675,34700000.0
2009-12-21 04:02:00,1.0675,1.06755,1.0674,1.0674,66100000.0
2009-12-21 04:03:00,1.0674,1.0675,1.0672,1.0672,49500000.0
2009-12-21 04:04:00,1.0672,1.0673,1.06715,1.06725,61000000.0
2009-12-21 04:05:00,1.06725,1.06725,1.06725,1.06725,101100000.0
2009-12-21 04:06:00,1.06725,1.06735,1.06725,1.06735,41900000.0
2009-12-21 04:07:00,1.06735,1.06735,1.06735,1.06735,3200000.0
2009-12-21 04:08:00,1.06735,1.0674,1.06735,1.06735,38200000.0
2009-12-21 04:09:00,1.06735,1.0674,1.0673,1.0674,37000000.0
2009-12-21 04:10:00,1.06735,1.0674,1.06735,1.0674,21600000.0
2009-12-21 04:11:00,1.06735,1.0674,1.06735,1.06735,22400000.0
2009-12-21 04:12:00,1.0674,1.0674,1.06735,1.06735,20000000.0
2009-12-21 04:13:00,1.06735,1.0674,1.06735,1.0674,16000000.0
2009-12-21 04:14:00,1.06755,1.0676,1.06745,1.0676,34300000.0
2009-12-21 04:15:00,1.0676,1.0676,1.0674,1.0674,3600000.0
2009-12-21 04:16:00,1.06745,1.0675,1.06745,1.0675,27800000.0
2009-12-21 04:17:00,1.06745,1.06745,1.0674,1.06745,8800000.0
2009-12-21 04:18:00,1.06717,1.06717,1.06708,1.0671,22600000.0
2009-12-21 04:19:00,1.06715,1.06728,1.06711,1.06712,64100000.0
2009-12-21 04:20:00,1.0674,1.0674,1.06735,1.06735,6400000.0
2009-12-21 04:21:00,1.06735,1.0674,1.06735,1.06735,4800000.0
2009-12-21 04:22:00,1.06735,1.06735,1.06735,1.06735,4800000.0
2009-12-21 04:23:00,1.0673,1.0673,1.0673,1.0673,11200000.0
2009-12-21 04:24:00,1.0673,1.06735,1.0673,1.0673,14400000.0
2009-12-21 04:25:00,1.06721,1.06721,1.06701,1.06705,72900000.0
2009-12-21 04:26:00,1.0673,1.0673,1.0673,1.0673,4800000.0
2009-12-21 04:27:00,1.0673,1.0673,1.067,1.06705,67200000.0
2009-12-21 04:28:00,1.0671,1.0671,1.0671,1.0671,6400000.0
2009-12-21 04:29:00,1.0671,1.0671,1.06705,1.06705,24000000.0
2009-12-21 04:30:00,1.0671,1.0671,1.06695,1.06705,33600000.0
2009-12-21 04:31:00,1.06705,1.0671,1.06705,1.06705,24000000.0
2009-12-21 04:32:00,1.06685,1.0669,1.06677,1.06688,72100000.0
2009-12-21 04:33:00,1.06671,1.0669,1.06658,1.06681,71900000.0
2009-12-21 04:34:00,1.06705,1.06705,1.06695,1.06695,20800000.0
2009-12-21 04:35:00,1.06677,1.06678,1.06662,1.06678,116700000.0
2009-12-21 04:36:00,1.06664,1.06675,1.0664,1.06675,194600000.0
2009-12-21 04:37:00,1.067,1.06705,1.067,1.06705,12800000.0
2009-12-21 04:38:00,1.06705,1.06705,1.067,1.06705,19200000.0
2009-12-21 04:39:00,1.06705,1.06705,1.06695,1.067,16000000.0
2009-12-21 04:40:00,1.067,1.067,1.06695,1.067,20800000.0
2009-12-21 04:41:00,1.067,1.067,1.0669,1.06695,38400000.0
2009-12-21 04:42:00,1.0669,1.06695,1.0669,1.06695,12800000.0
2009-12-21 04:43:00,1.06695,1.06695,1.06695,1.06695,4800000.0
2009-12-21 04:44:00,1.0667,1.06689,1.06667,1.06667,109500000.0
2009-12-21 04:45:00,1.06677,1.06683,1.06663,1.06675,101900000.0
2009-12-21 04:46:00,1.06695,1.06705,1.06695,1.067,38800000.0
2009-12-21 04:47:00,1.067,1.067,1.06695,1.06695,83600000.0
2009-12-21 04:48:00,1.06695,1.06705,1.06695,1.06705,68200000.0
2009-12-21 04:49:00,1.067,1.06705,1.06695,1.06705,37200000.0
2009-12-21 04:50:00,1.067,1.06705,1.067,1.067,30500000.0
2009-12-21 04:51:00,1.067,1.067,1.067,1.067,4800000.0
2009-12-21 04:52:00,1.067,1.06705,1.067,1.067,20900000.0
2009-12-21 04:53:00,1.06678,1.06684,1.06673,1.06674,65600000.0
2009-12-21 04:54:00,1.067,1.067,1.067,1.067,30400000.0
2009-12-21 04:55:00,1.067,1.067,1.067,1.067,36800000.0
2009-12-21 04:56:00,1.067,1.06705,1.067,1.067,54700000.0
2009-12-21 04:57:00,1.067,1.067,1.067,1.067,43200000.0
2009-12-21 04:58:00,1.067,1.067,1.067,1.067,17600000.0
2009-12-21 04:59:00,1.067,1.067,1.06695,1.06695,33600000.0
2009-12-21 05:00:00,1.06695,1.067,1.06695,1.067,37200000.0
2009-12-21 05:01:00,1.067,1.067,1.067,1.067,7600000.0
2009-12-21 05:02:00,1.067,1.067,1.067,1.067,14800000.0
2009-12-21 05:03:00,1.067,1.067,1.06695,1.067,29600000.0
2009-12-21 05:04:00,1.06695,1.067,1.06695,1.067,24000000.0
2009-12-21 05:05:00,1.067,1.067,1.067,1.067,6400000.0
2009-12-21 05:06:00,1.067,1.067,1.067,1.067,16800000.0
2009-12-21 05:07:00,1.067,1.067,1.067,1.067,45600000.0
2009-12-21 05:08:00,1.067,1.067,1.067,1.067,8000000.0
2009-12-21 05:09:00,1.067,1.067,1.06695,1.06695,15200000.0
2009-12-21 05:10:00,1.067,1.067,1.067,1.067,1600000.0
2009-12-21 05:11:00,1.0669,1.06695,1.06685,1.06688,195200000.0
2009-12-21 05:12:00,1.067,1.067,1.06695,1.067,24000000.0
2009-12-21 05:13:00,1.0669,1.0669,1.06685,1.06688,15100000.0
2009-12-21 05:14:00,1.06695,1.067,1.06665,1.06665,91200000.0
2009-12-21 05:15:00,1.06665,1.06675,1.06635,1.06635,71200000.0
2009-12-21 05:16:00,1.06635,1.06635,1.06615,1.06615,38400000.0
2009-12-21 05:17:00,1.06625,1.06625,1.06615,1.06615,9600000.0
2009-12-21 05:18:00,1.06615,1.06615,1.06615,1.06615,11200000.0
2009-12-21 05:19:00,1.06615,1.06615,1.06615,1.06615,16400000.0
2009-12-21 05:20:00,1.06615,1.06615,1.06615,1.06615,26000000.0
2009-12-21 05:21:00,1.06615,1.06615,1.06615,1.06615,10000000.0
2009-12-21 05:22:00,1.06615,1.06615,1.06615,1.06615,2800000.0
2009-12-21 05:23:00,1.06615,1.06615,1.06615,1.06615,31200000.0
2009-12-21 05:24:00,1.06615,1.06615,1.06615,1.06615,19200000.0
2009-12-21 05:25:00,1.0659,1.06604,1.06583,1.06599,189300000.0
2009-12-21 05:26:00,1.06615,1.06615,1.06615,1.06615,9600000.0
2009-12-21 05:27:00,1.06615,1.06615,1.06615,1.06615,24400000.0
2009-12-21 05:28:00,1.06587,1.06607,1.06587,1.06607,36900000.0
2009-12-21 05:29:00,1.06615,1.06615,1.06615,1.06615,15000000.0
2009-12-21 05:30:00,1.06615,1.06615,1.06615,1.06615,9800000.0
2009-12-21 05:31:00,1.0662,1.06625,1.06615,1.06615,6800000.0
2009-12-21 05:32:00,1.06625,1.06625,1.06615,1.06615,24200000.0
2009-12-21 05:33:00,1.06615,1.06615,1.06615,1.06615,3000000.0
2009-12-21 05:34:00,1.06615,1.06625,1.06615,1.06615,26400000.0
2009-12-21 05:35:00,1.06625,1.06625,1.0659,1.0659,19900000.0
2009-12-21 05:36:00,1.0659,1.066,1.06585,1.06595,80700000.0
2009-12-21 05:37:00,1.06595,1.06595,1.0659,1.06595,14400000.0
2009-12-21 05:38:00,1.06595,1.06595,1.06585,1.06585,89000000.0
2009-12-21 05:39:00,1.06585,1.0659,1.06585,1.0659,11400000.0
2009-12-21 05:40:00,1.06595,1.06595,1.0659,1.06595,12000000.0
2009-12-21 05:41:00,1.06595,1.06595,1.06595,1.06595,1000000.0
2009-12-21 05:42:00,1.06595,1.06595,1.0659,1.06595,20400000.0
2009-12-21 05:43:00,1.06595,1.06595,1.06595,1.06595,4000000.0
2009-12-21 05:44:00,1.06595,1.0662,1.06595,1.06595,73000000.0
2009-12-21 05:45:00,1.06595,1.06595,1.06595,1.06595,19500000.0
2009-12-21 05:46:00,1.0661,1.06615,1.0659,1.06595,30400000.0
2009-12-21 05:47:00,1.06595,1.06595,1.06595,1.06595,61400000.0
2009-12-21 05:48:00,1.06595,1.06605,1.06595,1.06605,13600000.0
2009-12-21 05:49:00,1.06615,1.06615,1.0659,1.0659,55400000.0
2009-12-21 05:50:00,1.0659,1.06595,1.06585,1.06595,38300000.0
2009-12-21 05:51:00,1.0659,1.06595,1.0659,1.06595,17700000.0
2009-12-21 05:52:00,1.0659,1.0662,1.0659,1.0662,28500000.0
2009-12-21 05:53:00,1.0662,1.0662,1.06615,1.06615,7000000.0
2009-12-21 05:54:00,1.06615,1.0664,1.06615,1.06635,41200000.0
2009-12-21 05:55:00,1.06635,1.06635,1.06635,1.06635,27200000.0
2009-12-21 05:56:00,1.06635,1.06635,1.06635,1.06635,5600000.0
2009-12-21 05:57:00,1.06635,1.06635,1.06625,1.06625,61400000.0
2009-12-21 05:58:00,1.06625,1.06625,1.06625,1.06625,32000000.0
2009-12-21 05:59:00,1.06625,1.0663,1.0661,1.0661,68200000.0
2009-12-21 06:00:00,1.0661,1.0663,1.0661,1.0663,39000000.0
2009-12-21 06:01:00,1.0663,1.06635,1.0663,1.06635,11300000.0
2009-12-21 06:02:00,1.0663,1.06635,1.06605,1.06635,49200000.0
2009-12-21 06:03:00,1.06635,1.06635,1.06605,1.0661,87400000.0
2009-12-21 06:04:00,1.06615,1.06615,1.06595,1.066,52400000.0
2009-12-21 06:05:00,1.0663,1.06635,1.06625,1.0663,17400000.0
2009-12-21 06:06:00,1.06625,1.06645,1.0662,1.06625,28400000.0
2009-12-21 06:07:00,1.06625,1.06625,1.06615,1.06625,45400000.0
2009-12-21 06:08:00,1.0662,1.0663,1.0662,1.06625,74500000.0
2009-12-21 06:09:00,1.0663,1.0663,1.0662,1.0663,33500000.0
2009-12-21 06:10:00,1.0663,1.06635,1.06625,1.0663,52600000.0
2009-12-21 06:11:00,1.0663,1.0663,1.0662,1.0662,47500000.0
2009-12-21 06:12:00,1.0662,1.06625,1.0662,1.06625,68800000.0
2009-12-21 06:13:00,1.0662,1.06645,1.0662,1.06625,61100000.0
2009-12-21 06:14:00,1.06625,1.06645,1.06625,1.0663,22600000.0
2009-12-21 06:15:00,1.0663,1.0663,1.0662,1.0662,78900000.0
2009-12-21 06:16:00,1.0662,1.0664,1.06615,1.06625,78900000.0
2009-12-21 06:17:00,1.06625,1.06645,1.06625,1.0664,42400000.0
2009-12-21 06:18:00,1.0664,1.0664,1.06635,1.0664,16000000.0
2009-12-21 06:19:00,1.06635,1.06645,1.06635,1.06645,18800000.0
2009-12-21 06:20:00,1.06645,1.06645,1.06635,1.06635,11900000.0
2009-12-21 06:21:00,1.06635,1.06645,1.06635,1.06635,26900000.0
2009-12-21 06:22:00,1.06635,1.06645,1.06635,1.0664,30200000.0
2009-12-21 06:23:00,1.06645,1.06655,1.06635,1.06655,50300000.0
2009-12-21 06:24:00,1.06655,1.06665,1.06655,1.06655,22200000.0
2009-12-21 06:25:00,1.06645,1.06645,1.06645,1.06645,5200000.0
2009-12-21 06:26:00,1.06645,1.06645,1.0662,1.0662,23600000.0
2009-12-21 06:27:00,1.06625,1.0663,1.06625,1.06625,40400000.0
2009-12-21 06:28:00,1.0662,1.06625,1.0662,1.06625,32400000.0
2009-12-21 06:29:00,1.06625,1.06665,1.06625,1.06665,44200000.0
2009-12-21 06:30:00,1.06665,1.06665,1.06665,1.06665,4000000.0
2009-12-21 06:31:00,1.06655,1.06655,1.06645,1.06645,25600000.0
2009-12-21 06:32:00,1.06645,1.06655,1.06645,1.0665,19400000.0
2009-12-21 06:33:00,1.06645,1.06655,1.0664,1.06645,19600000.0
2009-12-21 06:34:00,1.06645,1.06645,1.06635,1.06635,37200000.0
2009-12-21 06:35:00,1.0664,1.06655,1.0664,1.0665,30600000.0
2009-12-21 06:36:00,1.06655,1.06665,1.06655,1.06665,17200000.0
2009-12-21 06:37:00,1.06665,1.06665,1.06645,1.06645,28500000.0
2009-12-21 06:38:00,1.06645,1.06645,1.06635,1.06635,38600000.0
2009-12-21 06:39:00,1.06635,1.06635,1.06625,1.06635,64800000.0
2009-12-21 06:40:00,1.06635,1.06645,1.06635,1.06645,29400000.0
2009-12-21 06:41:00,1.06655,1.06655,1.06635,1.06635,78400000.0
2009-12-21 06:42:00,1.06635,1.06655,1.06635,1.06655,34300000.0
2009-12-21 06:43:00,1.06645,1.06645,1.0662,1.0663,89500000.0
2009-12-21 06:44:00,1.0663,1.06635,1.06625,1.0663,119400000.0
2009-12-21 06:45:00,1.0663,1.06645,1.06625,1.06645,55200000.0
2009-12-21 06:46:00,1.06645,1.06645,1.06625,1.0663,85200000.0
2009-12-21 06:47:00,1.0663,1.06645,1.0662,1.0662,75000000.0
2009-12-21 06:48:00,1.0662,1.0662,1.06615,1.0662,40200000.0
2009-12-21 06:49:00,1.0662,1.0663,1.0662,1.0662,39900000.0
2009-12-21 06:50:00,1.06625,1.0663,1.06625,1.06625,32900000.0
2009-12-21 06:51:00,1.0663,1.0663,1.06625,1.06625,32900000.0
2009-12-21 06:52:00,1.06625,1.06625,1.06625,1.06625,6400000.0
2009-12-21 06:53:00,1.06625,1.0663,1.0662,1.0662,35300000.0
2009-12-21 06:54:00,1.0662,1.06625,1.0662,1.06625,8000000.0
2009-12-21 06:55:00,1.06625,1.06645,1.06625,1.06635,52900000.0
2009-12-21 06:56:00,1.06635,1.06635,1.06625,1.06625,94300000.0
2009-12-21 06:57:00,1.06625,1.0663,1.06615,1.0662,31800000.0
2009-12-21 06:58:00,1.06625,1.06645,1.06625,1.06635,22600000.0
2009-12-21 06:59:00,1.0663,1.0663,1.06625,1.06625,34300000.0
2009-12-21 07:00:00,1.06625,1.06625,1.0662,1.0662,16000000.0
2009-12-21 07:01:00,1.06625,1.06625,1.0662,1.06625,11200000.0
2009-12-21 07:02:00,1.0662,1.0664,1.0662,1.0663,49800000.0
2009-12-21 07:03:00,1.0663,1.0663,1.06625,1.06625,113600000.0
2009-12-21 07:04:00,1.06625,1.0664,1.06625,1.0664,19600000.0
2009-12-21 07:05:00,1.06635,1.06635,1.06635,1.06635,12800000.0
2009-12-21 07:06:00,1.06635,1.06635,1.06635,1.06635,3200000.0
2009-12-21 07:07:00,1.06635,1.06635,1.06635,1.06635,17600000.0
2009-12-21 07:08:00,1.06635,1.0664,1.0663,1.0664,32900000.0
2009-12-21 07:09:00,1.06635,1.0664,1.06635,1.06635,43400000.0
2009-12-21 07:10:00,1.06645,1.0666,1.06615,1.0662,60000000.0
2009-12-21 07:11:00,1.0662,1.0662,1.0661,1.06615,30700000.0
2009-12-21 07:12:00,1.06615,1.06615,1.066,1.06605,37400000.0
2009-12-21 07:13:00,1.066,1.066,1.066,1.066,3200000.0
2009-12-21 07:14:00,1.06605,1.06605,1.06605,1.06605,9200000.0
2009-12-21 07:15:00,1.06605,1.06615,1.06605,1.0661,84900000.0
2009-12-21 07:16:00,1.06615,1.06675,1.06615,1.06655,75300000.0
2009-12-21 07:17:00,1.0665,1.06665,1.0665,1.06665,32700000.0
2009-12-21 07:18:00,1.06655,1.06675,1.06655,1.06675,32500000.0
2009-12-21 07:19:00,1.06675,1.06675,1.06675,1.06675,9300000.0
2009-12-21 07:20:00,1.06675,1.06685,1.06665,1.06675,138900000.0
2009-12-21 07:21:00,1.06675,1.0668,1.06665,1.06665,83600000.0
2009-12-21 07:22:00,1.06665,1.06665,1.06665,1.06665,21600000.0
2009-12-21 07:23:00,1.06665,1.06675,1.06665,1.06675,24600000.0
2009-12-21 07:24:00,1.06675,1.06675,1.06675,1.06675,11200000.0
2009-12-21 07:25:00,1.06675,1.06685,1.06675,1.06675,44300000.0
2009-12-21 07:26:00,1.06675,1.06675,1.06675,1.06675,8400000.0
2009-12-21 07:27:00,1.06675,1.06675,1.06675,1.06675,17300000.0
2009-12-21 07:28:00,1.06675,1.06675,1.0667,1.06675,49500000.0
2009-12-21 07:29:00,1.06675,1.06675,1.06675,1.06675,59400000.0
2009-12-21 07:30:00,1.0668,1.06685,1.06675,1.06675,47700000.0
2009-12-21 07:31:00,1.06675,1.06685,1.06675,1.06685,31700000.0
2009-12-21 07:32:00,1.06685,1.06685,1.06675,1.06675,42500000.0
2009-12-21 07:33:00,1.06675,1.06675,1.0665,1.06665,49000000.0
2009-12-21 07:34:00,1.06665,1.06675,1.06665,1.06665,43800000.0
2009-12-21 07:35:00,1.06665,1.0669,1.06665,1.06685,48400000.0
2009-12-21 07:36:00,1.06685,1.06685,1.06675,1.06675,85000000.0
2009-12-21 07:37:00,1.06675,1.06675,1.06665,1.0667,41800000.0
2009-12-21 07:38:00,1.0667,1.0667,1.06665,1.06665,5100000.0
2009-12-21 07:39:00,1.06665,1.06675,1.06665,1.0667,36300000.0
2009-12-21 07:40:00,1.0667,1.06675,1.06665,1.0667,40100000.0
2009-12-21 07:41:00,1.06675,1.06675,1.0667,1.0667,31800000.0
2009-12-21 07:42:00,1.0667,1.06675,1.06665,1.06665,35600000.0
2009-12-21 07:43:00,1.06665,1.0667,1.06665,1.06665,77300000.0
2009-12-21 07:44:00,1.06665,1.06695,1.06665,1.06695,30300000.0
2009-12-21 07:45:00,1.06695,1.06695,1.06685,1.06685,59600000.0
2009-12-21 07:46:00,1.06685,1.06695,1.0667,1.06685,120100000.0
2009-12-21 07:47:00,1.06685,1.0669,1.06685,1.06685,129200000.0
2009-12-21 07:48:00,1.0668,1.0668,1.06675,1.06675,157100000.0
2009-12-21 07:49:00,1.06675,1.06675,1.0667,1.06675,85600000.0
2009-12-21 07:50:00,1.06675,1.06685,1.06665,1.06665,76600000.0
2009-12-21 07:51:00,1.06665,1.06685,1.06665,1.06685,59600000.0
2009-12-21 07:52:00,1.06685,1.06685,1.0668,1.0668,16000000.0
2009-12-21 07:53:00,1.06667,1.06673,1.06658,1.06672,74600000.0
2009-12-21 07:54:00,1.06679,1.06679,1.06662,1.06674,150700000.0
2009-12-21 07:55:00,1.06685,1.06685,1.06685,1.06685,37400000.0
2009-12-21 07:56:00,1.06685,1.06695,1.06685,1.06695,11000000.0
2009-12-21 07:57:00,1.06667,1.06678,1.06652,1.06678,122500000.0
2009-12-21 07:58:00,1.06675,1.06685,1.06675,1.0668,76000000.0
2009-12-21 07:59:00,1.0669,1.067,1.06685,1.067,101300000.0
2009-12-21 08:00:00,1.06695,1.06695,1.06685,1.0669,44400000.0
2009-12-21 08:01:00,1.06695,1.06695,1.06695,1.06695,3400000.0
2009-12-21 08:02:00,1.06695,1.06705,1.06695,1.06695,76100000.0
2009-12-21 08:03:00,1.06695,1.0671,1.06695,1.067,37700000.0
2009-12-21 08:04:00,1.067,1.06705,1.06695,1.067,49000000.0
2009-12-21 08:05:00,1.06705,1.0671,1.067,1.0671,79400000.0
2009-12-21 08:06:00,1.0671,1.06715,1.0671,1.0671,23200000.0
2009-12-21 08:07:00,1.06715,1.06715,1.0671,1.0671,14400000.0
2009-12-21 08:08:00,1.0671,1.06715,1.06705,1.06715,14400000.0
2009-12-21 08:09:00,1.0671,1.0671,1.0671,1.0671,1600000.0
2009-12-21 08:10:00,1.0671,1.06735,1.0671,1.06735,43600000.0
2009-12-21 08:11:00,1.06735,1.06745,1.06715,1.06715,83200000.0
2009-12-21 08:12:00,1.06715,1.0672,1.0671,1.06715,67600000.0
2009-12-21 08:13:00,1.06715,1.0672,1.0671,1.0672,57900000.0
2009-12-21 08:14:00,1.06715,1.06715,1.06705,1.0671,87200000.0
2009-12-21 08:15:00,1.06705,1.06715,1.0669,1.067,65100000.0
2009-12-21 08:16:00,1.067,1.067,1.067,1.067,58600000.0
2009-12-21 08:17:00,1.067,1.067,1.06695,1.067,41600000.0
2009-12-21 08:18:00,1.067,1.0671,1.067,1.0671,13500000.0
2009-12-21 08:19:00,1.0671,1.0671,1.067,1.067,11100000.0
2009-12-21 08:20:00,1.067,1.067,1.067,1.067,34500000.0
2009-12-21 08:21:00,1.067,1.067,1.06685,1.0669,54300000.0
2009-12-21 08:22:00,1.0669,1.0669,1.0668,1.06685,46400000.0
2009-12-21 08:23:00,1.06685,1.0669,1.0668,1.0668,72100000.0
2009-12-21 08:24:00,1.06675,1.06685,1.0667,1.06675,98900000.0
2009-12-21 08:25:00,1.06675,1.06675,1.0667,1.06675,53900000.0
2009-12-21 08:26:00,1.06675,1.06675,1.0667,1.06675,44900000.0
2009-12-21 08:27:00,1.06675,1.06685,1.06675,1.06685,62200000.0
2009-12-21 08:28:00,1.06685,1.0669,1.06685,1.06685,36500000.0
2009-12-21 08:29:00,1.0669,1.0669,1.06655,1.06665,41300000.0
2009-12-21 08:30:00,1.06665,1.06665,1.06665,1.06665,17900000.0
2009-12-21 08:31:00,1.06665,1.06675,1.06665,1.06675,30600000.0
2009-12-21 08:32:00,1.0667,1.0668,1.0667,1.0668,22700000.0
2009-12-21 08:33:00,1.0668,1.06695,1.06675,1.06695,25000000.0
2009-12-21 08:34:00,1.06695,1.06715,1.06695,1.06705,57000000.0
2009-12-21 08:35:00,1.06715,1.06725,1.06715,1.06725,14900000.0
2009-12-21 08:36:00,1.06725,1.06735,1.06725,1.06735,35700000.0
2009-12-21 08:37:00,1.06735,1.06745,1.0673,1.06735,52500000.0
2009-12-21 08:38:00,1.06735,1.06735,1.06725,1.06735,67900000.0
2009-12-21 08:39:00,1.06735,1.06735,1.06725,1.06735,39000000.0
2009-12-21 08:40:00,1.06735,1.06735,1.0673,1.06735,34410000.0
2009-12-21 08:41:00,1.0673,1.06735,1.06725,1.06735,26300000.0
2009-12-21 08:42:00,1.06735,1.0674,1.06715,1.0672,70810000.0
2009-12-21 08:43:00,1.0672,1.0672,1.0671,1.06715,41600000.0
2009-12-21 08:44:00,1.06715,1.0672,1.06705,1.0672,34600000.0
2009-12-21 08:45:00,1.06715,1.0672,1.06715,1.0672,48000000.0
2009-12-21 08:46:00,1.06715,1.0672,1.06665,1.0667,45600000.0
2009-12-21 08:47:00,1.06675,1.06685,1.06675,1.06685,37400000.0
2009-12-21 08:48:00,1.06685,1.0669,1.06685,1.06685,52200000.0
2009-12-21 08:49:00,1.06685,1.06695,1.06685,1.0669,17800000.0
2009-12-21 08:50:00,1.06672,1.0668,1.06642,1.06673,556000002.0
2009-12-21 08:51:00,1.06685,1.06685,1.0666,1.0666,19200000.0
2009-12-21 08:52:00,1.0666,1.06665,1.0666,1.06665,47900000.0
2009-12-21 08:53:00,1.06665,1.06665,1.06665,1.06665,14000000.0
2009-12-21 08:54:00,1.06665,1.06665,1.06665,1.06665,33700000.0
2009-12-21 08:55:00,1.06665,1.06665,1.06665,1.06665,31400000.0
2009-12-21 08:56:00,1.06665,1.06665,1.0665,1.0665,43000000.0
2009-12-21 08:57:00,1.0665,1.06655,1.06605,1.06605,70500000.0
2009-12-21 08:58:00,1.06605,1.06625,1.06605,1.06625,90300000.0
2009-12-21 08:59:00,1.06625,1.0663,1.0662,1.06625,48200000.0
2009-12-21 09:00:00,1.06625,1.06725,1.06625,1.0672,119200000.0
2009-12-21 09:01:00,1.06725,1.06735,1.0669,1.0672,68300000.0
2009-12-21 09:02:00,1.06715,1.06715,1.06685,1.067,38900000.0
2009-12-21 09:03:00,1.06695,1.06695,1.0666,1.06665,51100000.0
2009-12-21 09:04:00,1.0667,1.0667,1.0663,1.06635,69300000.0
2009-12-21 09:05:00,1.06635,1.06645,1.06605,1.06605,75200000.0
2009-12-21 09:06:00,1.0661,1.0661,1.06605,1.06605,9600000.0
2009-12-21 09:07:00,1.06605,1.06605,1.06575,1.0658,45600000.0
2009-12-21 09:08:00,1.06575,1.0658,1.06575,1.0658,39000000.0
2009-12-21 09:09:00,1.0658,1.0658,1.0655,1.06575,156100000.0
2009-12-21 09:10:00,1.06575,1.0658,1.06565,1.06565,159600000.0
2009-12-21 09:11:00,1.0656,1.0658,1.0656,1.0658,82000000.0
2009-12-21 09:12:00,1.0658,1.0658,1.0656,1.0656,188100000.0
2009-12-21 09:13:00,1.06565,1.066,1.0656,1.06595,122900000.0
2009-12-21 09:14:00,1.06595,1.06595,1.06585,1.0659,99900000.0
2009-12-21 09:15:00,1.0659,1.06605,1.0659,1.066,155600000.0
2009-12-21 09:16:00,1.066,1.066,1.0656,1.06575,141300000.0
2009-12-21 09:17:00,1.06585,1.06665,1.0658,1.06665,240400000.0
2009-12-21 09:18:00,1.06665,1.0669,1.06645,1.0668,111000000.0
2009-12-21 09:19:00,1.0668,1.0668,1.0667,1.0668,65600000.0
2009-12-21 09:20:00,1.06675,1.0669,1.06675,1.0669,15200000.0
2009-12-21 09:21:00,1.0669,1.06705,1.0669,1.06705,20000000.0
2009-12-21 09:22:00,1.06705,1.06705,1.06705,1.06705,12000000.0
2009-12-21 09:23:00,1.06705,1.0671,1.067,1.0671,43400000.0
2009-12-21 09:24:00,1.06715,1.06715,1.06705,1.0671,12900000.0
2009-12-21 09:25:00,1.06715,1.06725,1.06705,1.0672,73200000.0
2009-12-21 09:26:00,1.0672,1.0674,1.0672,1.0674,37000000.0
2009-12-21 09:27:00,1.06745,1.06745,1.0674,1.0674,5800000.0
2009-12-21 09:28:00,1.0674,1.0674,1.0673,1.0673,11500000.0
2009-12-21 09:29:00,1.0673,1.06745,1.0672,1.06745,49500000.0
2009-12-21 09:30:00,1.06745,1.0675,1.06735,1.06745,57300000.0
2009-12-21 09:31:00,1.06745,1.0675,1.06735,1.06745,68100000.0
2009-12-21 09:32:00,1.0674,1.0674,1.0673,1.0673,32200000.0
2009-12-21 09:33:00,1.0673,1.0673,1.06725,1.06725,11400000.0
2009-12-21 09:34:00,1.06725,1.06725,1.06725,1.06725,4800000.0
2009-12-21 09:35:00,1.06725,1.0676,1.06725,1.06755,40400000.0
2009-12-21 09:36:00,1.06755,1.06765,1.06755,1.06765,63000000.0
2009-12-21 09:37:00,1.0676,1.0677,1.0676,1.06765,24600000.0
2009-12-21 09:38:00,1.06765,1.06775,1.0676,1.0676,51600000.0
2009-12-21 09:39:00,1.06765,1.06765,1.0676,1.0676,23000000.0
2009-12-21 09:40:00,1.0676,1.06765,1.06755,1.06765,46900000.0
2009-12-21 09:41:00,1.06765,1.06765,1.06755,1.0676,51000000.0
2009-12-21 09:42:00,1.0676,1.0677,1.06755,1.0677,49500000.0
2009-12-21 09:43:00,1.0676,1.06765,1.06755,1.0676,88500000.0
2009-12-21 09:44:00,1.0677,1.06815,1.0676,1.0681,220600000.0
2009-12-21 09:45:00,1.06815,1.06815,1.06815,1.06815,95600000.0
2009-12-21 09:46:00,1.06815,1.06825,1.06815,1.0682,87100000.0
2009-12-21 09:47:00,1.06825,1.06825,1.06825,1.06825,25600000.0
2009-12-21 09:48:00,1.06825,1.06825,1.06815,1.06815,52600000.0
2009-12-21 09:49:00,1.06803,1.06807,1.06798,1.06807,514500000.0
2009-12-21 09:50:00,1.06815,1.0682,1.06815,1.06815,70900000.0
2009-12-21 09:51:00,1.06815,1.0683,1.06815,1.0683,111400000.0
2009-12-21 09:52:00,1.0682,1.06825,1.0682,1.0682,24900000.0
2009-12-21 09:53:00,1.0682,1.0682,1.0681,1.06815,55500000.0
2009-12-21 09:54:00,1.0682,1.0682,1.06765,1.0678,170700000.0
2009-12-21 09:55:00,1.06785,1.0679,1.0677,1.06785,132000000.0
2009-12-21 09:56:00,1.06785,1.0679,1.0678,1.0679,51200000.0
2009-12-21 09:57:00,1.0679,1.0679,1.06775,1.0678,69200000.0
2009-12-21 09:58:00,1.06775,1.06785,1.0677,1.06785,135200000.0
2009-12-21 09:59:00,1.06785,1.068,1.0678,1.068,82000000.0
2009-12-21 10:00:00,1.0681,1.06825,1.068,1.0681,130700000.0
2009-12-21 10:01:00,1.0681,1.0681,1.06795,1.06805,53400000.0
2009-12-21 10:02:00,1.06805,1.0682,1.0678,1.0678,95500000.0
2009-12-21 10:03:00,1.06795,1.068,1.06795,1.06795,39300000.0
2009-12-21 10:04:00,1.06795,1.06795,1.0679,1.06795,57200000.0
2009-12-21 10:05:00,1.06795,1.06805,1.0679,1.06795,34600000.0
2009-12-21 10:06:00,1.06795,1.0681,1.06785,1.0679,121800000.0
2009-12-21 10:07:00,1.0679,1.0679,1.0678,1.0679,33000000.0
2009-12-21 10:08:00,1.06785,1.06795,1.06785,1.06785,46700000.0
2009-12-21 10:09:00,1.06785,1.06795,1.06785,1.0679,65300000.0
2009-12-21 10:10:00,1.0679,1.0679,1.06785,1.06785,90700000.0
2009-12-21 10:11:00,1.0678,1.0679,1.06775,1.06785,31000000.0
2009-12-21 10:12:00,1.0679,1.0679,1.0677,1.0678,154400000.0
2009-12-21 10:13:00,1.0678,1.06785,1.0678,1.0678,105600000.0
2009-12-21 10:14:00,1.06785,1.06785,1.06775,1.06785,128000000.0
2009-12-21 10:15:00,1.06785,1.0679,1.0678,1.06785,61300000.0
2009-12-21 10:16:00,1.06785,1.06795,1.06785,1.06785,75600000.0
2009-12-21 10:17:00,1.06785,1.0679,1.0678,1.06785,79500000.0
2009-12-21 10:18:00,1.06785,1.0679,1.06785,1.06785,64600000.0
2009-12-21 10:19:00,1.06785,1.06795,1.06785,1.06795,49800000.0
2009-12-21 10:20:00,1.06795,1.068,1.06785,1.06795,30600000.0
2009-12-21 10:21:00,1.0679,1.0683,1.0679,1.0682,81700000.0
2009-12-21 10:22:00,1.06815,1.0683,1.06815,1.06825,32900000.0
2009-12-21 10:23:00,1.06825,1.0686,1.06825,1.0686,46800000.0
2009-12-21 10:24:00,1.06855,1.0689,1.06855,1.0689,38200000.0
2009-12-21 10:25:00,1.0689,1.0689,1.06875,1.06875,34500000.0
2009-12-21 10:26:00,1.06875,1.06875,1.0685,1.0685,40800000.0
2009-12-21 10:27:00,1.0685,1.0686,1.06845,1.06855,141600000.0
2009-12-21 10:28:00,1.06855,1.06925,1.06855,1.06925,91900000.0
2009-12-21 10:29:00,1.0693,1.06955,1.06925,1.0695,186200000.0
2009-12-21 10:30:00,1.0695,1.06955,1.06945,1.06955,43000000.0
2009-12-21 10:31:00,1.06955,1.0697,1.0695,1.06965,84300000.0
2009-12-21 10:32:00,1.06965,1.06965,1.06945,1.06965,159199999.0
2009-12-21 10:33:00,1.06965,1.06975,1.06955,1.06955,102300000.0
2009-12-21 10:34:00,1.06955,1.0697,1.0692,1.06965,278000000.0
2009-12-21 10:35:00,1.06965,1.06965,1.06935,1.0694,309600000.0
2009-12-21 10:36:00,1.0694,1.0694,1.0692,1.06925,151200000.0
2009-12-21 10:37:00,1.06925,1.06925,1.06875,1.0688,180800000.0
2009-12-21 10:38:00,1.06875,1.06905,1.06875,1.06905,96200000.0
2009-12-21 10:39:00,1.06905,1.06925,1.06895,1.06925,132400000.0
2009-12-21 10:40:00,1.06925,1.06965,1.06925,1.06955,214500000.0
2009-12-21 10:41:00,1.06955,1.06955,1.0691,1.06915,170300000.0
2009-12-21 10:42:00,1.06915,1.0692,1.069,1.0692,106000000.0
2009-12-21 10:43:00,1.0692,1.0692,1.06905,1.06905,48800000.0
2009-12-21 10:44:00,1.06905,1.06905,1.0689,1.069,106400000.0
2009-12-21 10:45:00,1.069,1.06905,1.06895,1.069,49600000.0
2009-12-21 10:46:00,1.06905,1.0691,1.0689,1.069,91600000.0
2009-12-21 10:47:00,1.06895,1.0692,1.06895,1.0692,121200000.0
2009-12-21 10:48:00,1.0692,1.0692,1.06915,1.0692,126400000.0
2009-12-21 10:49:00,1.0692,1.0694,1.06905,1.0694,129800000.0
2009-12-21 10:50:00,1.0694,1.06945,1.06935,1.06935,126500000.0
2009-12-21 10:51:00,1.06935,1.06945,1.06925,1.06925,180700000.0
2009-12-21 10:52:00,1.06925,1.0693,1.06915,1.0693,144100000.0
2009-12-21 10:53:00,1.0693,1.06955,1.06925,1.06955,78200000.0
2009-12-21 10:54:00,1.0696,1.06965,1.06935,1.0694,208800000.0
2009-12-21 10:55:00,1.0694,1.0697,1.06935,1.06945,145500000.0
2009-12-21 10:56:00,1.06945,1.0695,1.0693,1.0694,143900000.0
2009-12-21 10:57:00,1.06945,1.0697,1.06945,1.0696,195000000.0
2009-12-21 10:58:00,1.06955,1.0696,1.06935,1.06945,171800000.0
2009-12-21 10:59:00,1.06945,1.0695,1.0694,1.06945,79100000.0
2009-12-21 11:00:00,1.06945,1.0696,1.0694,1.0696,248200000.0
2009-12-21 11:01:00,1.0696,1.06975,1.0696,1.06975,137600000.0
2009-12-21 11:02:00,1.06975,1.0698,1.0695,1.0696,215000000.0
2009-12-21 11:03:00,1.0696,1.06985,1.06945,1.06945,176800000.0
2009-12-21 11:04:00,1.06945,1.0698,1.06945,1.0697,180700000.0
2009-12-21 11:05:00,1.06965,1.06965,1.06935,1.0694,46000000.0
2009-12-21 11:06:00,1.0694,1.06955,1.0694,1.06955,7200000.0
2009-12-21 11:07:00,1.0696,1.0696,1.0695,1.0695,16000000.0
2009-12-21 11:08:00,1.06965,1.06965,1.0696,1.0696,27100000.0
2009-12-21 11:09:00,1.0696,1.0696,1.0696,1.0696,18400000.0
2009-12-21 11:10:00,1.06965,1.06965,1.06955,1.06955,21000000.0
2009-12-21 11:11:00,1.0696,1.06965,1.06955,1.06965,109000000.0
2009-12-21 11:12:00,1.06965,1.06965,1.0696,1.0696,124800000.0
2009-12-21 11:13:00,1.0696,1.0697,1.0696,1.06965,238300000.0
2009-12-21 11:14:00,1.06965,1.06975,1.06945,1.0695,139100000.0
2009-12-21 11:15:00,1.0695,1.06965,1.06945,1.06945,176700000.0
2009-12-21 11:16:00,1.06945,1.0697,1.06945,1.0695,133600000.0
2009-12-21 11:17:00,1.0695,1.06955,1.06945,1.06945,90000000.0
2009-12-21 11:18:00,1.06945,1.06945,1.0693,1.06935,150200000.0
2009-12-21 11:19:00,1.06935,1.0696,1.06935,1.06955,115200000.0
2009-12-21 11:20:00,1.0696,1.06965,1.06955,1.06955,24400000.0
2009-12-21 11:21:00,1.06955,1.0696,1.06955,1.0696,14400000.0
2009-12-21 11:22:00,1.06965,1.0697,1.06935,1.06935,120200000.0
2009-12-21 11:23:00,1.06935,1.06935,1.06825,1.0685,178100000.0
2009-12-21 11:24:00,1.0685,1.06875,1.0681,1.0684,185400000.0
2009-12-21 11:25:00,1.0684,1.06865,1.0684,1.06865,142700000.0
2009-12-21 11:26:00,1.06865,1.0687,1.0685,1.0685,247500000.0
2009-12-21 11:27:00,1.06855,1.06855,1.06845,1.06855,105400000.0
2009-12-21 11:28:00,1.0685,1.0685,1.0682,1.06825,215400000.0
2009-12-21 11:29:00,1.06835,1.06835,1.06825,1.06825,29800000.0
2009-12-21 11:30:00,1.06825,1.06835,1.0677,1.06805,266600000.0
2009-12-21 11:31:00,1.06815,1.06815,1.06805,1.06805,99500000.0
2009-12-21 11:32:00,1.0681,1.06815,1.0679,1.0679,159000000.0
2009-12-21 11:33:00,1.0679,1.06795,1.0677,1.06785,148700000.0
2009-12-21 11:34:00,1.0679,1.068,1.0679,1.06795,15400000.0
2009-12-21 11:35:00,1.0679,1.0679,1.06765,1.0677,33600000.0
2009-12-21 11:36:00,1.0677,1.0679,1.06715,1.0676,156600000.0
2009-12-21 11:37:00,1.0676,1.06765,1.06755,1.06765,52200000.0
2009-12-21 11:38:00,1.06765,1.06765,1.06755,1.06765,82100000.0
2009-12-21 11:39:00,1.0677,1.06785,1.06755,1.06765,123800000.0
2009-12-21 11:40:00,1.0677,1.0677,1.06725,1.06725,140300000.0
2009-12-21 11:41:00,1.06725,1.06725,1.06695,1.06695,95200000.0
2009-12-21 11:42:00,1.06695,1.06745,1.0668,1.06735,133800000.0
2009-12-21 11:43:00,1.06735,1.06735,1.06705,1.06705,56400000.0
2009-12-21 11:44:00,1.067,1.067,1.06685,1.06695,119600000.0
2009-12-21 11:45:00,1.067,1.0671,1.06695,1.06705,105200000.0
2009-12-21 11:46:00,1.06705,1.06705,1.067,1.06705,9600000.0
2009-12-21 11:47:00,1.067,1.0671,1.067,1.0671,35600000.0
2009-12-21 11:48:00,1.0671,1.0672,1.06705,1.06715,92500000.0
2009-12-21 11:49:00,1.0671,1.06715,1.0671,1.06715,46400000.0
2009-12-21 11:50:00,1.0671,1.0672,1.0671,1.0671,59000000.0
2009-12-21 11:51:00,1.0671,1.06715,1.06705,1.0671,94400000.0
2009-12-21 11:52:00,1.0671,1.06715,1.0671,1.06715,88500000.0
2009-12-21 11:53:00,1.0671,1.0671,1.0671,1.0671,47500000.0
2009-12-21 11:54:00,1.0671,1.0671,1.06655,1.06655,156000000.0
2009-12-21 11:55:00,1.06655,1.06665,1.06595,1.06605,317700001.0
2009-12-21 11:56:00,1.06605,1.0661,1.06565,1.06575,131000000.0
2009-12-21 11:57:00,1.06575,1.066,1.0657,1.066,223600000.0
2009-12-21 11:58:00,1.06605,1.06605,1.0656,1.06575,225500000.0
2009-12-21 11:59:00,1.0658,1.06585,1.06525,1.06525,176400000.0
2009-12-21 12:00:00,1.06525,1.0653,1.0652,1.06525,240900000.0
2009-12-21 12:01:00,1.0652,1.0653,1.06505,1.06515,416700000.0
2009-12-21 12:02:00,1.06515,1.06525,1.0651,1.0652,113000000.0
2009-12-21 12:03:00,1.0652,1.0652,1.0651,1.0652,108500000.0
2009-12-21 12:04:00,1.0652,1.0653,1.0652,1.0653,13600000.0
2009-12-21 12:05:00,1.0653,1.0653,1.0651,1.06515,220900000.0
2009-12-21 12:06:00,1.06515,1.06515,1.06515,1.06515,43200000.0
2009-12-21 12:07:00,1.06515,1.06515,1.06505,1.0651,85400000.0
2009-12-21 12:08:00,1.0651,1.0652,1.06505,1.0652,72500001.0
2009-12-21 12:09:00,1.06515,1.0653,1.06515,1.06525,120900000.0
2009-12-21 12:10:00,1.0653,1.06545,1.0653,1.06535,115400000.0
2009-12-21 12:11:00,1.0654,1.0655,1.06535,1.0654,85100000.0
2009-12-21 12:12:00,1.0654,1.0656,1.06535,1.0656,145200000.0
2009-12-21 12:13:00,1.06555,1.06585,1.06555,1.0658,137000000.0
2009-12-21 12:14:00,1.0658,1.06585,1.0658,1.06585,42400000.0
2009-12-21 12:15:00,1.06585,1.06585,1.06565,1.0657,54100000.0
2009-12-21 12:16:00,1.0657,1.0657,1.0656,1.0656,43600000.0
2009-12-21 12:17:00,1.06565,1.0657,1.0656,1.0656,54900000.0
2009-12-21 12:18:00,1.06565,1.06565,1.06555,1.0656,56500000.0
2009-12-21 12:19:00,1.0656,1.0656,1.0656,1.0656,9600000.0
2009-12-21 12:20:00,1.0656,1.0656,1.0656,1.0656,4800000.0
2009-12-21 12:21:00,1.0656,1.0656,1.06555,1.06555,25600000.0
2009-12-21 12:22:00,1.06555,1.0656,1.06545,1.06545,43800000.0
2009-12-21 12:23:00,1.0655,1.06555,1.06525,1.06535,208000000.0
2009-12-21 12:24:00,1.0653,1.06545,1.0652,1.0652,121200000.0
2009-12-21 12:25:00,1.065,1.06525,1.065,1.065,80100000.0
2009-12-21 12:26:00,1.065,1.06515,1.0649,1.065,118500000.0
2009-12-21 12:27:00,1.06505,1.06505,1.0646,1.06465,117100000.0
2009-12-21 12:28:00,1.06465,1.06465,1.0642,1.0642,126700000.0
2009-12-21 12:29:00,1.0642,1.06425,1.06265,1.06315,124700000.0
2009-12-21 12:30:00,1.06315,1.06365,1.06315,1.06365,222200000.0
2009-12-21 12:31:00,1.0636,1.0636,1.06245,1.06245,320500000.0
2009-12-21 12:32:00,1.06245,1.06275,1.06245,1.06265,203400000.0
2009-12-21 12:33:00,1.06265,1.06275,1.0626,1.0627,97400000.0
2009-12-21 12:34:00,1.06265,1.06285,1.0626,1.0628,78200000.0
2009-12-21 12:35:00,1.0628,1.0628,1.0624,1.06255,80200000.0
2009-12-21 12:36:00,1.06255,1.06265,1.0625,1.06255,109100000.0
2009-12-21 12:37:00,1.06255,1.0627,1.0623,1.06235,138800000.0
2009-12-21 12:38:00,1.06235,1.06255,1.06235,1.0624,65000000.0
2009-12-21 12:39:00,1.06245,1.06245,1.0622,1.0622,529500012.0
2009-12-21 12:40:00,1.0622,1.06225,1.06215,1.06215,374100000.0
2009-12-21 12:41:00,1.06215,1.06215,1.0614,1.0614,184900000.0
2009-12-21 12:42:00,1.0614,1.0614,1.06125,1.0614,209500000.0
2009-12-21 12:43:00,1.0614,1.06145,1.06125,1.0613,113900000.0
2009-12-21 12:44:00,1.06135,1.0614,1.06125,1.0613,234400000.0
2009-12-21 12:45:00,1.0613,1.06155,1.0613,1.06145,124900000.0
2009-12-21 12:46:00,1.06145,1.06145,1.0613,1.0613,113600000.0
2009-12-21 12:47:00,1.0613,1.0615,1.06125,1.0615,273500000.0
2009-12-21 12:48:00,1.0615,1.06155,1.06145,1.0615,147500000.0
2009-12-21 12:49:00,1.0615,1.0618,1.0615,1.06175,232000000.0
2009-12-21 12:50:00,1.06175,1.06225,1.0617,1.0622,179600000.0
2009-12-21 12:51:00,1.06225,1.0626,1.06225,1.0625,173200000.0
2009-12-21 12:52:00,1.06245,1.0629,1.0624,1.0629,87300000.0
2009-12-21 12:53:00,1.0629,1.06295,1.06275,1.06275,162000000.0
2009-12-21 12:54:00,1.0628,1.0629,1.06275,1.0629,99300000.0
2009-12-21 12:55:00,1.06285,1.063,1.06275,1.063,78400000.0
2009-12-21 12:56:00,1.063,1.063,1.0629,1.06295,87000000.0
2009-12-21 12:57:00,1.06295,1.06315,1.06295,1.06315,33000000.0
2009-12-21 12:58:00,1.06305,1.06305,1.06305,1.06305,20400000.0
2009-12-21 12:59:00,1.06305,1.06305,1.06285,1.06285,52000000.0
2009-12-21 13:00:00,1.06285,1.0629,1.0628,1.0628,44000000.0
2009-12-21 13:01:00,1.0628,1.06305,1.0628,1.06295,41000000.0
2009-12-21 13:02:00,1.0629,1.06295,1.06285,1.06295,68100000.0
2009-12-21 13:03:00,1.06295,1.06305,1.06295,1.063,28600000.0
2009-12-21 13:04:00,1.063,1.063,1.06265,1.06265,109500000.0
2009-12-21 13:05:00,1.0627,1.06275,1.06265,1.06265,210600000.0
2009-12-21 13:06:00,1.06265,1.063,1.06265,1.063,181200000.0
2009-12-21 13:07:00,1.06295,1.06305,1.06295,1.06305,143500000.0
2009-12-21 13:08:00,1.06305,1.0633,1.06305,1.06325,152100000.0
2009-12-21 13:09:00,1.0632,1.06325,1.06315,1.06325,184400000.0
2009-12-21 13:10:00,1.06325,1.06345,1.06325,1.06345,148400000.0
2009-12-21 13:11:00,1.06345,1.0635,1.06335,1.06335,46200000.0
2009-12-21 13:12:00,1.06345,1.06355,1.0634,1.06345,86300000.0
2009-12-21 13:13:00,1.06335,1.0635,1.06335,1.0635,74000000.0
2009-12-21 13:14:00,1.0635,1.0635,1.06335,1.0634,65200000.0
2009-12-21 13:15:00,1.0634,1.0634,1.0633,1.0633,47200000.0
2009-12-21 13:16:00,1.06335,1.06335,1.0632,1.0632,111000000.0
2009-12-21 13:17:00,1.0632,1.0632,1.0628,1.0629,280900000.0
2009-12-21 13:18:00,1.0629,1.06305,1.06285,1.06295,122600000.0
2009-12-21 13:19:00,1.06295,1.06305,1.0628,1.06295,131600000.0
2009-12-21 13:20:00,1.06295,1.06295,1.06275,1.0628,91700000.0
2009-12-21 13:21:00,1.0628,1.0628,1.06255,1.06255,72200000.0
2009-12-21 13:22:00,1.06255,1.0626,1.06225,1.0623,240400000.0
2009-12-21 13:23:00,1.0623,1.0624,1.062,1.06205,217900000.0
2009-12-21 13:24:00,1.06215,1.06215,1.06185,1.0619,170300000.0
2009-12-21 13:25:00,1.0619,1.0619,1.0617,1.0617,108100000.0
2009-12-21 13:26:00,1.0617,1.0617,1.06155,1.0617,179700000.0
2009-12-21 13:27:00,1.0617,1.0618,1.0617,1.0617,145600000.0
2009-12-21 13:28:00,1.0617,1.0617,1.0615,1.0615,147000000.0
2009-12-21 13:29:00,1.0615,1.0616,1.0615,1.06155,133800000.0
2009-12-21 13:30:00,1.06165,1.0618,1.06155,1.0616,90000000.0
2009-12-21 13:31:00,1.06155,1.06155,1.06125,1.0613,42000000.0
2009-12-21 13:32:00,1.06125,1.0613,1.0612,1.06125,68200000.0
2009-12-21 13:33:00,1.06125,1.06125,1.06115,1.06115,36800000.0
2009-12-21 13:34:00,1.06115,1.06115,1.0611,1.0611,43500000.0
2009-12-21 13:35:00,1.0611,1.06115,1.0611,1.06115,50500000.0
2009-12-21 13:36:00,1.06115,1.06115,1.06115,1.06115,22400000.0
2009-12-21 13:37:00,1.06115,1.06115,1.06115,1.06115,30400000.0
2009-12-21 13:38:00,1.06115,1.06115,1.0611,1.0611,57600000.0
2009-12-21 13:39:00,1.0611,1.0612,1.0611,1.0612,34400000.0
2009-12-21 13:40:00,1.0612,1.06165,1.06115,1.06135,123500000.0
2009-12-21 13:41:00,1.0614,1.06145,1.06135,1.06145,65600000.0
2009-12-21 13:42:00,1.06145,1.0618,1.06145,1.0616,202299999.0
2009-12-21 13:43:00,1.0616,1.06165,1.0613,1.0616,101000000.0
2009-12-21 13:44:00,1.0616,1.0616,1.0616,1.0616,9600000.0
2009-12-21 13:45:00,1.0616,1.06165,1.0616,1.06165,18300000.0
2009-12-21 13:46:00,1.06165,1.06165,1.06155,1.06155,27200000.0
2009-12-21 13:47:00,1.0616,1.0616,1.06155,1.0616,47000000.0
2009-12-21 13:48:00,1.0616,1.0616,1.06145,1.0615,78000000.0
2009-12-21 13:49:00,1.06155,1.0616,1.0615,1.0615,93800000.0
2009-12-21 13:50:00,1.0615,1.06155,1.0615,1.0615,85200000.0
2009-12-21 13:51:00,1.0615,1.0615,1.06135,1.06135,129500000.0
2009-12-21 13:52:00,1.06135,1.0614,1.06135,1.06135,55800000.0
2009-12-21 13:53:00,1.06135,1.06135,1.0612,1.06125,145800000.0
2009-12-21 13:54:00,1.06125,1.0614,1.0612,1.0613,278900000.0
2009-12-21 13:55:00,1.0613,1.0613,1.06115,1.06115,117700000.0
2009-12-21 13:56:00,1.06115,1.0612,1.06115,1.06115,51400000.0
2009-12-21 13:57:00,1.06115,1.0612,1.0611,1.06115,60800000.0
2009-12-21 13:58:00,1.06115,1.06115,1.06105,1.06105,70600000.0
2009-12-21 13:59:00,1.06105,1.06105,1.06065,1.0608,349200000.0
2009-12-21 14:00:00,1.0609,1.06095,1.0607,1.0607,250400000.0
2009-12-21 14:01:00,1.0607,1.0609,1.0607,1.0609,148900000.0
2009-12-21 14:02:00,1.06085,1.0609,1.0607,1.06085,174100000.0
2009-12-21 14:03:00,1.06066,1.06072,1.06047,1.06068,31300000.0
2009-12-21 14:04:00,1.06095,1.06095,1.0609,1.0609,13500000.0
2009-12-21 14:05:00,1.06072,1.0609,1.06046,1.06055,104800000.0
2009-12-21 14:06:00,1.0609,1.061,1.0609,1.061,84600000.0
2009-12-21 14:07:00,1.061,1.06105,1.0607,1.0607,122900000.0
2009-12-21 14:08:00,1.0607,1.0609,1.0607,1.0609,77400000.0
2009-12-21 14:09:00,1.0609,1.0609,1.06075,1.06085,46200000.0
2009-12-21 14:10:00,1.06085,1.06085,1.0608,1.06085,27900000.0
2009-12-21 14:11:00,1.06085,1.06085,1.06075,1.06075,45500000.0
2009-12-21 14:12:00,1.0608,1.0609,1.0608,1.06085,26800000.0
2009-12-21 14:13:00,1.06085,1.061,1.06085,1.061,52500000.0
2009-12-21 14:14:00,1.061,1.0612,1.061,1.06115,34200000.0
2009-12-21 14:15:00,1.0612,1.0612,1.0611,1.0611,16200000.0
2009-12-21 14:16:00,1.0611,1.06115,1.0609,1.0609,41800000.0
2009-12-21 14:17:00,1.0609,1.06095,1.0607,1.06095,91800000.0
2009-12-21 14:18:00,1.0609,1.06095,1.06085,1.0609,27200000.0
2009-12-21 14:19:00,1.0609,1.061,1.0609,1.061,33600000.0
2009-12-21 14:20:00,1.06095,1.06095,1.06065,1.06065,54800000.0
2009-12-21 14:21:00,1.06065,1.06065,1.06005,1.06005,373000000.0
2009-12-21 14:22:00,1.06005,1.06005,1.0593,1.05935,1076199996.0
2009-12-21 14:23:00,1.05935,1.05935,1.0576,1.0579,866499997.0
2009-12-21 14:24:00,1.0579,1.05825,1.05715,1.0572,632100000.0
2009-12-21 14:25:00,1.0572,1.0573,1.05635,1.05705,593300000.0
2009-12-21 14:26:00,1.05705,1.0572,1.05655,1.0566,309800000.0
2009-12-21 14:27:00,1.0566,1.05665,1.05645,1.05655,204900000.0
2009-12-21 14:28:00,1.0566,1.05715,1.05645,1.05705,223700000.0
2009-12-21 14:29:00,1.05705,1.05755,1.05705,1.05755,290100000.0
2009-12-21 14:30:00,1.05765,1.0579,1.05745,1.0576,238200000.0
2009-12-21 14:31:00,1.0576,1.058,1.0576,1.0578,217100000.0
2009-12-21 14:32:00,1.0578,1.0578,1.05755,1.05755,71900000.0
2009-12-21 14:33:00,1.05755,1.05795,1.05755,1.0578,313499999.0
2009-12-21 14:34:00,1.0578,1.0579,1.05755,1.05755,274100000.0
2009-12-21 14:35:00,1.05755,1.05765,1.0575,1.0575,170900000.0
2009-12-21 14:36:00,1.05745,1.05745,1.05725,1.0573,155100000.0
2009-12-21 14:37:00,1.05725,1.05725,1.05685,1.05715,251400000.0
2009-12-21 14:38:00,1.0572,1.0572,1.05685,1.05705,153800000.0
2009-12-21 14:39:00,1.05705,1.05705,1.05695,1.05705,47300000.0
2009-12-21 14:40:00,1.05705,1.05715,1.05705,1.0571,71300000.0
2009-12-21 14:41:00,1.0571,1.05715,1.0571,1.0571,50200000.0
2009-12-21 14:42:00,1.0571,1.0573,1.057,1.0571,147700000.0
2009-12-21 14:43:00,1.0571,1.0571,1.05685,1.05685,341899999.0
2009-12-21 14:44:00,1.05685,1.0569,1.05675,1.05675,568400000.0
2009-12-21 14:45:00,1.05675,1.05675,1.05595,1.05605,441100000.0
2009-12-21 14:46:00,1.05605,1.05605,1.05455,1.05475,596199999.0
2009-12-21 14:47:00,1.05475,1.05515,1.0547,1.055,484600000.0
2009-12-21 14:48:00,1.055,1.05535,1.05495,1.05535,246000000.0
2009-12-21 14:49:00,1.05535,1.05535,1.0551,1.05515,264600000.0
2009-12-21 14:50:00,1.0552,1.05555,1.05515,1.0552,261700000.0
2009-12-21 14:51:00,1.0552,1.0555,1.0551,1.05545,126800000.0
2009-12-21 14:52:00,1.05555,1.05555,1.0554,1.05545,32600000.0
2009-12-21 14:53:00,1.0554,1.05565,1.0554,1.05555,29400000.0
2009-12-21 14:54:00,1.0556,1.0557,1.05555,1.0557,44600000.0
2009-12-21 14:55:00,1.05565,1.0561,1.05565,1.0559,122800000.0
2009-12-21 14:56:00,1.05585,1.056,1.0557,1.0558,86700000.0
2009-12-21 14:57:00,1.0558,1.056,1.05565,1.056,217300000.0
2009-12-21 14:58:00,1.056,1.056,1.05575,1.0558,223700000.0
2009-12-21 14:59:00,1.05585,1.056,1.05575,1.056,257300000.0
2009-12-21 15:00:00,1.05595,1.056,1.05595,1.05595,289900000.0
2009-12-21 15:01:00,1.05595,1.05595,1.0558,1.05595,382900000.0
2009-12-21 15:02:00,1.056,1.05605,1.056,1.05605,212600000.0
2009-12-21 15:03:00,1.05605,1.05605,1.05515,1.0552,406599997.0
2009-12-21 15:04:00,1.0552,1.05555,1.05515,1.0554,212999999.0
2009-12-21 15:05:00,1.0554,1.0556,1.05535,1.0555,309700000.0
2009-12-21 15:06:00,1.0555,1.056,1.0554,1.0558,391800000.0
2009-12-21 15:07:00,1.05585,1.0559,1.05555,1.0556,150900000.0
2009-12-21 15:08:00,1.05565,1.05575,1.0556,1.05575,56100000.0
2009-12-21 15:09:00,1.05575,1.05625,1.05575,1.0562,230600000.0
2009-12-21 15:10:00,1.0562,1.0562,1.05605,1.05605,361600000.0
2009-12-21 15:11:00,1.05605,1.05615,1.05555,1.05555,305800000.0
2009-12-21 15:12:00,1.05555,1.05575,1.05555,1.0556,227300000.0
2009-12-21 15:13:00,1.0556,1.05565,1.0554,1.05555,181000000.0
2009-12-21 15:14:00,1.05555,1.0556,1.05515,1.05515,225700000.0
2009-12-21 15:15:00,1.05515,1.0556,1.05515,1.0556,280400000.0
2009-12-21 15:16:00,1.05565,1.05565,1.05485,1.0549,319800000.0
2009-12-21 15:17:00,1.0549,1.0553,1.0549,1.0553,125200000.0
2009-12-21 15:18:00,1.0553,1.0553,1.0548,1.05485,366000000.0
2009-12-21 15:19:00,1.05485,1.05495,1.05475,1.05475,198400000.0
2009-12-21 15:20:00,1.05475,1.0548,1.0546,1.05475,320100000.0
2009-12-21 15:21:00,1.0547,1.0548,1.0545,1.0548,691500000.0
2009-12-21 15:22:00,1.0548,1.0549,1.0546,1.0546,411300000.0
2009-12-21 15:23:00,1.0546,1.0549,1.05445,1.05485,364700000.0
2009-12-21 15:24:00,1.05485,1.0553,1.05485,1.05495,282500000.0
2009-12-21 15:25:00,1.0549,1.0553,1.05485,1.05525,654500001.0
2009-12-21 15:26:00,1.05525,1.0554,1.05515,1.05535,471500000.0
2009-12-21 15:27:00,1.05535,1.05555,1.05535,1.05555,281300000.0
2009-12-21 15:28:00,1.05555,1.05565,1.0555,1.0556,158200000.0
2009-12-21 15:29:00,1.0556,1.0558,1.0555,1.05555,116900000.0
2009-12-21 15:30:00,1.0555,1.05635,1.0555,1.05565,276000000.0
2009-12-21 15:31:00,1.05565,1.05605,1.05525,1.05525,260200000.0
2009-12-21 15:32:00,1.0552,1.0555,1.0552,1.0553,222400000.0
2009-12-21 15:33:00,1.0553,1.05535,1.055,1.0552,326099999.0
2009-12-21 15:34:00,1.0552,1.0555,1.0552,1.0555,205800000.0
2009-12-21 15:35:00,1.05545,1.0562,1.05545,1.05605,209700000.0
2009-12-21 15:36:00,1.0561,1.0562,1.056,1.05605,166599999.0
2009-12-21 15:37:00,1.05605,1.0564,1.05605,1.0562,457099999.0
2009-12-21 15:38:00,1.0562,1.0564,1.0561,1.05635,493900000.0
2009-12-21 15:39:00,1.05635,1.05645,1.05615,1.05615,410900001.0
2009-12-21 15:40:00,1.05615,1.05645,1.05615,1.0563,352300000.0
2009-12-21 15:41:00,1.05635,1.05655,1.05635,1.05655,34000000.0
2009-12-21 15:42:00,1.05655,1.05655,1.05605,1.05605,304700000.0
2009-12-21 15:43:00,1.05605,1.0562,1.05605,1.0561,240300000.0
2009-12-21 15:44:00,1.0561,1.0561,1.05595,1.056,222400000.0
2009-12-21 15:45:00,1.056,1.05625,1.05595,1.05625,285200000.0
2009-12-21 15:46:00,1.05625,1.05625,1.05595,1.056,320000001.0
2009-12-21 15:47:00,1.056,1.0561,1.0557,1.05575,443799999.0
2009-12-21 15:48:00,1.05575,1.0559,1.0553,1.05535,797500000.0
2009-12-21 15:49:00,1.0554,1.0555,1.0552,1.05525,420200002.0
2009-12-21 15:50:00,1.05525,1.05525,1.05495,1.055,433800000.0
2009-12-21 15:51:00,1.055,1.05515,1.05475,1.0549,1071800000.0
2009-12-21 15:52:00,1.0548,1.05505,1.0548,1.05485,656300001.0
2009-12-21 15:53:00,1.05485,1.05495,1.05485,1.0549,289800000.0
2009-12-21 15:54:00,1.0549,1.05505,1.05475,1.0549,346399999.0
2009-12-21 15:55:00,1.0549,1.0552,1.05485,1.05505,335000000.0
2009-12-21 15:56:00,1.0551,1.0552,1.055,1.05515,182600000.0
2009-12-21 15:57:00,1.0552,1.0553,1.0551,1.0551,385300000.0
2009-12-21 15:58:00,1.0551,1.0551,1.05475,1.055,221100000.0
2009-12-21 15:59:00,1.05505,1.0558,1.05505,1.05575,463900000.0
2009-12-21 16:00:00,1.0556,1.0556,1.05525,1.0554,392300000.0
2009-12-21 16:01:00,1.0554,1.05545,1.05515,1.0554,291700000.0
2009-12-21 16:02:00,1.05545,1.05555,1.05535,1.0555,118300000.0
2009-12-21 16:03:00,1.0555,1.05595,1.05545,1.05595,200000000.0
2009-12-21 16:04:00,1.05595,1.05615,1.0559,1.05615,166200000.0
2009-12-21 16:05:00,1.05615,1.05615,1.05575,1.05575,563900001.0
2009-12-21 16:06:00,1.05575,1.05595,1.05575,1.0559,322500000.0
2009-12-21 16:07:00,1.05585,1.05605,1.05585,1.05605,68400000.0
2009-12-21 16:08:00,1.05605,1.05605,1.0557,1.05575,230700001.0
2009-12-21 16:09:00,1.05575,1.05585,1.05565,1.0557,78000000.0
2009-12-21 16:10:00,1.0557,1.05605,1.0557,1.056,213400000.0
2009-12-21 16:11:00,1.056,1.0561,1.05585,1.05605,270100000.0
2009-12-21 16:12:00,1.05605,1.05615,1.05595,1.05595,170400000.0
2009-12-21 16:13:00,1.0559,1.0559,1.0558,1.0559,167200000.0
2009-12-21 16:14:00,1.05605,1.0561,1.05555,1.05565,278600000.0
2009-12-21 16:15:00,1.05565,1.0558,1.05565,1.0558,214699999.0
2009-12-21 16:16:00,1.0558,1.05595,1.0557,1.05595,476600000.0
2009-12-21 16:17:00,1.05595,1.05605,1.0559,1.05605,110600000.0
2009-12-21 16:18:00,1.05605,1.05625,1.05605,1.0562,239600000.0
2009-12-21 16:19:00,1.0562,1.05665,1.0562,1.05655,160500000.0
2009-12-21 16:20:00,1.05655,1.05655,1.0562,1.0562,199300000.0
2009-12-21 16:21:00,1.0562,1.0563,1.05605,1.0562,453300001.0
2009-12-21 16:22:00,1.0562,1.0563,1.0562,1.0562,203200000.0
2009-12-21 16:23:00,1.0562,1.0562,1.0561,1.0562,343600000.0
2009-12-21 16:24:00,1.0562,1.0562,1.0556,1.0557,167999999.0
2009-12-21 16:25:00,1.0557,1.0557,1.0553,1.0556,400700000.0
2009-12-21 16:26:00,1.0556,1.05565,1.05545,1.05545,144300000.0
2009-12-21 16:27:00,1.05545,1.05555,1.05545,1.05545,236000000.0
2009-12-21 16:28:00,1.05545,1.0555,1.0553,1.05535,621199999.0
2009-12-21 16:29:00,1.0554,1.05545,1.0552,1.05535,221900002.0
2009-12-21 16:30:00,1.0553,1.05535,1.0551,1.05515,407700001.0
2009-12-21 16:31:00,1.05515,1.0555,1.05515,1.0555,347000000.0
2009-12-21 16:32:00,1.0555,1.0558,1.05545,1.0558,332400001.0
2009-12-21 16:33:00,1.0558,1.05595,1.05545,1.0555,784199998.0
2009-12-21 16:34:00,1.05555,1.05555,1.0551,1.0551,459600000.0
2009-12-21 16:35:00,1.05505,1.05505,1.0544,1.0544,566730000.0
2009-12-21 16:36:00,1.0544,1.0544,1.0541,1.05415,833699999.0
2009-12-21 16:37:00,1.05415,1.0542,1.0539,1.0539,396299996.0
2009-12-21 16:38:00,1.0539,1.054,1.05355,1.054,564800000.0
2009-12-21 16:39:00,1.05415,1.0542,1.0539,1.054,289900000.0
2009-12-21 16:40:00,1.0539,1.0544,1.0539,1.0543,169400000.0
2009-12-21 16:41:00,1.0543,1.05465,1.05415,1.05455,305500000.0
2009-12-21 16:42:00,1.05455,1.0546,1.05425,1.0546,381400000.0
2009-12-21 16:43:00,1.0546,1.0549,1.05455,1.0546,260800001.0
2009-12-21 16:44:00,1.0546,1.0547,1.0543,1.0546,247200000.0
2009-12-21 16:45:00,1.05455,1.0546,1.05425,1.05435,223400000.0
2009-12-21 16:46:00,1.05435,1.05475,1.05435,1.0547,240600000.0
2009-12-21 16:47:00,1.0547,1.055,1.0546,1.055,190600000.0
2009-12-21 16:48:00,1.05495,1.05515,1.05495,1.0551,265300000.0
2009-12-21 16:49:00,1.0551,1.0553,1.05505,1.05525,171600000.0
2009-12-21 16:50:00,1.0553,1.0553,1.05495,1.05495,242800000.0
2009-12-21 16:51:00,1.055,1.05505,1.0547,1.05485,153700000.0
2009-12-21 16:52:00,1.05485,1.0553,1.05475,1.0553,169100000.0
2009-12-21 16:53:00,1.0553,1.0554,1.05515,1.05525,109300000.0
2009-12-21 16:54:00,1.05525,1.05555,1.05525,1.05545,115400000.0
2009-12-21 16:55:00,1.05545,1.05545,1.0552,1.05525,79400000.0
2009-12-21 16:56:00,1.05525,1.0558,1.05525,1.0558,83600000.0
2009-12-21 16:57:00,1.05575,1.0558,1.0554,1.05555,390500000.0
2009-12-21 16:58:00,1.05555,1.05555,1.05515,1.05555,339500000.0
2009-12-21 16:59:00,1.05555,1.05565,1.05505,1.0553,308100000.0
2009-12-21 17:00:00,1.0553,1.0558,1.05515,1.0556,390600000.0
2009-12-21 17:01:00,1.0556,1.0559,1.05545,1.05555,418600000.0
2009-12-21 17:02:00,1.05555,1.05565,1.0554,1.05545,544900000.0
2009-12-21 17:03:00,1.0555,1.0557,1.0555,1.0555,164200000.0
2009-12-21 17:04:00,1.0556,1.0563,1.0555,1.0562,604700000.0
2009-12-21 17:05:00,1.0562,1.0564,1.0561,1.0562,468000001.0
2009-12-21 17:06:00,1.0562,1.05655,1.0562,1.05645,300400000.0
2009-12-21 17:07:00,1.05645,1.0567,1.05645,1.05665,298100000.0
2009-12-21 17:08:00,1.05655,1.05665,1.0563,1.05655,473400002.0
2009-12-21 17:09:00,1.05645,1.05665,1.0564,1.0565,198400000.0
2009-12-21 17:10:00,1.0565,1.05685,1.05645,1.05685,295200000.0
2009-12-21 17:11:00,1.0569,1.05775,1.0569,1.05725,859700000.0
2009-12-21 17:12:00,1.05725,1.05765,1.05725,1.05755,463100000.0
2009-12-21 17:13:00,1.05755,1.05775,1.05745,1.05745,550000003.0
2009-12-21 17:14:00,1.0575,1.0576,1.0574,1.0575,333200002.0
2009-12-21 17:15:00,1.05745,1.05755,1.0573,1.05745,512700000.0
2009-12-21 17:16:00,1.05745,1.05755,1.0573,1.0574,334199999.0
2009-12-21 17:17:00,1.0574,1.0575,1.05725,1.05725,458000000.0
2009-12-21 17:18:00,1.05725,1.05725,1.05705,1.05705,407700000.0
2009-12-21 17:19:00,1.05705,1.05705,1.057,1.057,116300000.0
2009-12-21 17:20:00,1.05695,1.05715,1.0569,1.05715,321700001.0
2009-12-21 17:21:00,1.05715,1.0575,1.05705,1.05745,365700002.0
2009-12-21 17:22:00,1.05745,1.05765,1.0574,1.05765,414300000.0
2009-12-21 17:23:00,1.05765,1.0577,1.05745,1.05755,250900000.0
2009-12-21 17:24:00,1.05755,1.05765,1.0571,1.0571,359900000.0
2009-12-21 17:25:00,1.0571,1.0571,1.0567,1.05695,240499999.0
2009-12-21 17:26:00,1.05695,1.0571,1.0568,1.057,422200000.0
2009-12-21 17:27:00,1.057,1.05715,1.05695,1.0571,168500000.0
2009-12-21 17:28:00,1.0571,1.0573,1.0571,1.05725,264199999.0
2009-12-21 17:29:00,1.0573,1.0577,1.05715,1.0577,644099992.0
2009-12-21 17:30:00,1.0577,1.0581,1.0577,1.058,518000001.0
2009-12-21 17:31:00,1.058,1.058,1.0579,1.058,336500000.0
2009-12-21 17:32:00,1.058,1.058,1.0577,1.0578,454899999.0
2009-12-21 17:33:00,1.0578,1.0579,1.0577,1.0577,335700000.0
2009-12-21 17:34:00,1.0577,1.0577,1.0572,1.05725,422200001.0
2009-12-21 17:35:00,1.05725,1.0579,1.05725,1.05785,452800000.0
2009-12-21 17:36:00,1.05785,1.0579,1.05775,1.05775,176800000.0
2009-12-21 17:37:00,1.05775,1.0578,1.05765,1.05765,243600000.0
2009-12-21 17:38:00,1.05765,1.05765,1.0574,1.05765,242399998.0
2009-12-21 17:39:00,1.0575,1.0577,1.0572,1.0572,242000000.0
2009-12-21 17:40:00,1.0572,1.0575,1.0571,1.0574,353200000.0
2009-12-21 17:41:00,1.0574,1.0577,1.05715,1.0576,648200001.0
2009-12-21 17:42:00,1.0576,1.0584,1.0576,1.05825,495400000.0
2009-12-21 17:43:00,1.05825,1.05855,1.05805,1.0583,714800000.0
2009-12-21 17:44:00,1.0583,1.05865,1.0583,1.0585,427600000.0
2009-12-21 17:45:00,1.0585,1.0586,1.0583,1.0583,269100001.0
2009-12-21 17:46:00,1.0583,1.05865,1.058,1.058,502800000.0
2009-12-21 17:47:00,1.058,1.0584,1.05785,1.05835,578900001.0
2009-12-21 17:48:00,1.05835,1.0584,1.05775,1.05775,392999997.0
2009-12-21 17:49:00,1.05765,1.05765,1.05735,1.05745,343100000.0
2009-12-21 17:50:00,1.05745,1.0579,1.0574,1.05785,297399999.0
2009-12-21 17:51:00,1.05785,1.0579,1.0577,1.0577,239800000.0
2009-12-21 17:52:00,1.05775,1.0578,1.0576,1.05765,405100002.0
2009-12-21 17:53:00,1.05765,1.05775,1.0576,1.0576,117200000.0
2009-12-21 17:54:00,1.0575,1.05765,1.0574,1.0574,352600001.0
2009-12-21 17:55:00,1.0574,1.05745,1.05725,1.0573,230900000.0
2009-12-21 17:56:00,1.05735,1.0575,1.0573,1.0575,148100000.0
2009-12-21 17:57:00,1.0576,1.05785,1.05755,1.05775,327700000.0
2009-12-21 17:58:00,1.0578,1.05795,1.05775,1.05795,227200000.0
2009-12-21 17:59:00,1.05795,1.058,1.0578,1.0578,469600000.0
2009-12-21 18:00:00,1.0578,1.0584,1.0578,1.05835,485400000.0
2009-12-21 18:01:00,1.05835,1.059,1.05835,1.05895,444000000.0
2009-12-21 18:02:00,1.059,1.05905,1.05885,1.0589,411500000.0
2009-12-21 18:03:00,1.0589,1.05905,1.05885,1.05895,356400000.0
2009-12-21 18:04:00,1.059,1.0595,1.05885,1.0594,575500001.0
2009-12-21 18:05:00,1.0594,1.0597,1.05925,1.05965,436500000.0
2009-12-21 18:06:00,1.05965,1.06,1.0596,1.05985,799500002.0
2009-12-21 18:07:00,1.05985,1.06005,1.0597,1.05985,287700000.0
2009-12-21 18:08:00,1.05985,1.0599,1.05965,1.0598,460400000.0
2009-12-21 18:09:00,1.0598,1.0602,1.0598,1.06015,357300001.0
2009-12-21 18:10:00,1.06025,1.06025,1.05995,1.06005,535999996.0
2009-12-21 18:11:00,1.06005,1.0601,1.0599,1.06,155300000.0
2009-12-21 18:12:00,1.06,1.06005,1.0597,1.0598,142100000.0
2009-12-21 18:13:00,1.0598,1.0598,1.05965,1.05965,207100001.0
2009-12-21 18:14:00,1.0597,1.0598,1.0595,1.05955,240000001.0
2009-12-21 18:15:00,1.05955,1.0596,1.0594,1.0594,312300000.0
2009-12-21 18:16:00,1.0594,1.0595,1.0593,1.0594,509700000.0
2009-12-21 18:17:00,1.0594,1.0597,1.05935,1.05965,364800001.0
2009-12-21 18:18:00,1.05965,1.0598,1.0596,1.0597,39000000.0
2009-12-21 18:19:00,1.05965,1.0599,1.05965,1.0598,38000000.0
2009-12-21 18:20:00,1.05975,1.05995,1.0597,1.0599,170400000.0
2009-12-21 18:21:00,1.0599,1.06025,1.0599,1.06015,490599996.0
2009-12-21 18:22:00,1.06015,1.06045,1.06015,1.06045,357100000.0
2009-12-21 18:23:00,1.0604,1.0606,1.06035,1.0604,387600000.0
2009-12-21 18:24:00,1.06045,1.06055,1.06025,1.06025,500000000.0
2009-12-21 18:25:00,1.06025,1.06025,1.06015,1.06025,244200000.0
2009-12-21 18:26:00,1.06025,1.06045,1.06025,1.06035,687499998.0
2009-12-21 18:27:00,1.06035,1.0606,1.06035,1.0606,380100000.0
2009-12-21 18:28:00,1.0606,1.0609,1.06055,1.0608,602500000.0
2009-12-21 18:29:00,1.0608,1.0609,1.06065,1.06085,343800000.0
2009-12-21 18:30:00,1.06085,1.0613,1.06085,1.06115,541099998.0
2009-12-21 18:31:00,1.06115,1.06115,1.0607,1.0607,404600000.0
2009-12-21 18:32:00,1.0607,1.0608,1.0605,1.0605,334700000.0
2009-12-21 18:33:00,1.06045,1.06045,1.06,1.06015,389800000.0
2009-12-21 18:34:00,1.06005,1.0606,1.06005,1.06055,303800000.0
2009-12-21 18:35:00,1.06055,1.06065,1.06045,1.0605,256200000.0
2009-12-21 18:36:00,1.0605,1.06055,1.0604,1.06055,124200000.0
2009-12-21 18:37:00,1.06055,1.0606,1.06045,1.06055,209700000.0
2009-12-21 18:38:00,1.06055,1.0607,1.0605,1.0607,165800000.0
2009-12-21 18:39:00,1.0607,1.06085,1.06055,1.0608,320299999.0
2009-12-21 18:40:00,1.0608,1.0608,1.0605,1.0605,197800000.0
2009-12-21 18:41:00,1.06055,1.06055,1.06045,1.06045,137400000.0
2009-12-21 18:42:00,1.0604,1.0604,1.06025,1.06025,219700000.0
2009-12-21 18:43:00,1.0603,1.0604,1.06005,1.0604,413900000.0
2009-12-21 18:44:00,1.0604,1.0604,1.06025,1.06025,280300000.0
2009-12-21 18:45:00,1.0603,1.06045,1.0602,1.06025,481300000.0
2009-12-21 18:46:00,1.06025,1.06035,1.06005,1.06025,186800000.0
2009-12-21 18:47:00,1.0603,1.0603,1.06025,1.0603,166400000.0
2009-12-21 18:48:00,1.0603,1.0603,1.0602,1.06025,127900000.0
2009-12-21 18:49:00,1.06025,1.0604,1.06025,1.0603,369700000.0
2009-12-21 18:50:00,1.0603,1.0603,1.06025,1.06025,381400000.0
2009-12-21 18:51:00,1.06025,1.06025,1.0598,1.0598,353800000.0
2009-12-21 18:52:00,1.0598,1.0598,1.0596,1.0598,322800000.0
2009-12-21 18:53:00,1.0598,1.0598,1.05965,1.05965,488800002.0
2009-12-21 18:54:00,1.05965,1.0597,1.05945,1.05955,206000003.0
2009-12-21 18:55:00,1.05955,1.05975,1.0594,1.05975,353900000.0
2009-12-21 18:56:00,1.05975,1.05995,1.05975,1.05985,203500000.0
2009-12-21 18:57:00,1.05985,1.05995,1.0596,1.05965,250299999.0
2009-12-21 18:58:00,1.05965,1.0597,1.0594,1.0594,208799999.0
2009-12-21 18:59:00,1.0594,1.0596,1.05915,1.05925,516400001.0
2009-12-21 19:00:00,1.0592,1.0592,1.059,1.0591,329200000.0
2009-12-21 19:01:00,1.0591,1.0591,1.059,1.059,389700000.0
2009-12-21 19:02:00,1.059,1.059,1.05865,1.0587,312199999.0
2009-12-21 19:03:00,1.0587,1.05875,1.05865,1.05875,239300000.0
2009-12-21 19:04:00,1.05875,1.0591,1.05865,1.0591,391699999.0
2009-12-21 19:05:00,1.0591,1.0591,1.05895,1.05895,660600005.0
2009-12-21 19:06:00,1.05895,1.05895,1.0588,1.05885,416700001.0
2009-12-21 19:07:00,1.05885,1.0589,1.0588,1.0589,104600000.0
2009-12-21 19:08:00,1.0589,1.05915,1.0589,1.059,224899999.0
2009-12-21 19:09:00,1.059,1.05905,1.05895,1.059,338300000.0
2009-12-21 19:10:00,1.059,1.0591,1.059,1.05905,286000000.0
2009-12-21 19:11:00,1.05905,1.05905,1.059,1.05905,228200000.0
2009-12-21 19:12:00,1.05905,1.05905,1.05895,1.05895,63600000.0
2009-12-21 19:13:00,1.05895,1.05955,1.05895,1.05955,236800000.0
2009-12-21 19:14:00,1.05955,1.05965,1.05935,1.05945,213099999.0
2009-12-21 19:15:00,1.05945,1.05965,1.0594,1.05945,169600000.0
2009-12-21 19:16:00,1.05945,1.05945,1.05925,1.05925,141499999.0
2009-12-21 19:17:00,1.05925,1.0594,1.05925,1.0593,333100000.0
2009-12-21 19:18:00,1.0593,1.05935,1.05925,1.0593,245800000.0
2009-12-21 19:19:00,1.0593,1.0593,1.05905,1.0591,348100000.0
2009-12-21 19:20:00,1.0591,1.0592,1.059,1.05905,131300000.0
2009-12-21 19:21:00,1.059,1.059,1.05885,1.0589,136200000.0
2009-12-21 19:22:00,1.0589,1.059,1.05885,1.059,54000000.0
2009-12-21 19:23:00,1.059,1.059,1.05895,1.059,66200000.0
2009-12-21 19:24:00,1.059,1.05905,1.05895,1.059,111400000.0
2009-12-21 19:25:00,1.059,1.0593,1.059,1.05925,192700000.0
2009-12-21 19:26:00,1.05925,1.05925,1.05905,1.0591,236000000.0
2009-12-21 19:27:00,1.0591,1.05915,1.05905,1.05915,311599999.0
2009-12-21 19:28:00,1.05915,1.05935,1.05885,1.05885,449300001.0
2009-12-21 19:29:00,1.05885,1.0589,1.05875,1.05885,139200000.0
2009-12-21 19:30:00,1.05885,1.0589,1.05865,1.05885,269000000.0
2009-12-21 19:31:00,1.05885,1.05935,1.05885,1.0591,271500000.0
2009-12-21 19:32:00,1.0591,1.05925,1.05905,1.0592,220800000.0
2009-12-21 19:33:00,1.0592,1.05935,1.0592,1.05925,119300000.0
2009-12-21 19:34:00,1.05925,1.05935,1.05925,1.05935,258300000.0
2009-12-21 19:35:00,1.05935,1.0594,1.05935,1.05935,194200000.0
2009-12-21 19:36:00,1.0594,1.0599,1.05935,1.05985,117400000.0
2009-12-21 19:37:00,1.05985,1.05985,1.05975,1.05975,36500000.0
2009-12-21 19:38:00,1.05975,1.05985,1.05975,1.05985,44400000.0
2009-12-21 19:39:00,1.05985,1.06,1.05985,1.05995,44000000.0
2009-12-21 19:40:00,1.06005,1.06005,1.0599,1.0599,145800000.0
2009-12-21 19:41:00,1.0599,1.06,1.05985,1.0599,158200000.0
2009-12-21 19:42:00,1.0599,1.0601,1.0599,1.0601,111200000.0
2009-12-21 19:43:00,1.06005,1.06085,1.06005,1.0607,124600000.0
2009-12-21 19:44:00,1.06075,1.0608,1.06075,1.0608,44800000.0
2009-12-21 19:45:00,1.0608,1.0608,1.06065,1.06075,234800000.0
2009-12-21 19:46:00,1.06085,1.06105,1.06075,1.06105,69100000.0
2009-12-21 19:47:00,1.06105,1.06105,1.061,1.06105,69000000.0
2009-12-21 19:48:00,1.06105,1.06105,1.06085,1.06095,162300000.0
2009-12-21 19:49:00,1.06095,1.06145,1.06095,1.0613,341899999.0
2009-12-21 19:50:00,1.0613,1.0616,1.0613,1.0614,329900004.0
2009-12-21 19:51:00,1.0614,1.0615,1.06105,1.06125,318600000.0
2009-12-21 19:52:00,1.06125,1.0613,1.0612,1.06125,292600001.0
2009-12-21 19:53:00,1.06125,1.06135,1.0611,1.06115,129800000.0
2009-12-21 19:54:00,1.06115,1.0612,1.06105,1.0612,455100002.0
2009-12-21 19:55:00,1.0612,1.06125,1.0611,1.06125,338900001.0
2009-12-21 19:56:00,1.0612,1.06125,1.0609,1.0612,371800002.0
2009-12-21 19:57:00,1.0612,1.0612,1.06105,1.06105,283600000.0
2009-12-21 19:58:00,1.06105,1.0612,1.06105,1.0612,286800000.0
2009-12-21 19:59:00,1.0612,1.06125,1.06115,1.06115,352400000.0
2009-12-21 20:00:00,1.06115,1.06115,1.0611,1.0611,370600000.0
2009-12-21 20:01:00,1.0611,1.06125,1.0611,1.0612,109200000.0
2009-12-21 20:02:00,1.0612,1.06135,1.06115,1.06125,188700000.0
2009-12-21 20:03:00,1.06125,1.06125,1.06115,1.06115,121300000.0
2009-12-21 20:04:00,1.0612,1.06135,1.0612,1.06135,35200000.0
2009-12-21 20:05:00,1.06135,1.06175,1.06135,1.06175,73600000.0
2009-12-21 20:06:00,1.06175,1.0626,1.06175,1.06235,544500001.0
2009-12-21 20:07:00,1.0624,1.06245,1.0624,1.06245,137400000.0
2009-12-21 20:08:00,1.06245,1.06255,1.0624,1.06245,164600000.0
2009-12-21 20:09:00,1.06245,1.0627,1.0624,1.0627,327600001.0
2009-12-21 20:10:00,1.0627,1.06275,1.06265,1.06275,102000000.0
2009-12-21 20:11:00,1.06275,1.0628,1.06265,1.06275,395499999.0
2009-12-21 20:12:00,1.0627,1.06305,1.0626,1.063,412900000.0
2009-12-21 20:13:00,1.063,1.0633,1.06285,1.0632,646600000.0
2009-12-21 20:14:00,1.0632,1.0633,1.06285,1.0632,368000000.0
2009-12-21 20:15:00,1.0632,1.0633,1.0627,1.0628,433100000.0
2009-12-21 20:16:00,1.06275,1.06295,1.06275,1.06285,276000000.0
2009-12-21 20:17:00,1.06285,1.063,1.06275,1.06285,505800001.0
2009-12-21 20:18:00,1.06285,1.0629,1.06245,1.0625,629000000.0
2009-12-21 20:19:00,1.0625,1.0626,1.06245,1.06245,283300000.0
2009-12-21 20:20:00,1.06245,1.0625,1.06245,1.06245,187800000.0
2009-12-21 20:21:00,1.06245,1.0626,1.0624,1.06245,101900000.0
2009-12-21 20:22:00,1.06245,1.06275,1.06245,1.06245,264700000.0
2009-12-21 20:23:00,1.06245,1.06265,1.06225,1.06265,185400000.0
2009-12-21 20:24:00,1.06265,1.06275,1.06255,1.06265,240600000.0
2009-12-21 20:25:00,1.06275,1.06275,1.0623,1.06235,402600000.0
2009-12-21 20:26:00,1.06235,1.0625,1.06235,1.06245,382000000.0
2009-12-21 20:27:00,1.06245,1.06245,1.0624,1.0624,112300000.0
2009-12-21 20:28:00,1.0624,1.0624,1.0617,1.06185,412300000.0
2009-12-21 20:29:00,1.06185,1.06185,1.06165,1.06165,180200000.0
2009-12-21 20:30:00,1.06165,1.0617,1.0616,1.0617,250800001.0
2009-12-21 20:31:00,1.0617,1.06175,1.0617,1.06175,161000000.0
2009-12-21 20:32:00,1.06175,1.0618,1.0617,1.06175,117200000.0
2009-12-21 20:33:00,1.06175,1.06185,1.06175,1.06185,102900000.0
2009-12-21 20:34:00,1.06185,1.0619,1.0618,1.06185,188799999.0
2009-12-21 20:35:00,1.06185,1.06195,1.06175,1.06195,63400000.0
2009-12-21 20:36:00,1.06195,1.06195,1.06175,1.06185,134200002.0
2009-12-21 20:37:00,1.06185,1.06195,1.06175,1.0618,307200000.0
2009-12-21 20:38:00,1.06175,1.06185,1.06175,1.06185,157400000.0
2009-12-21 20:39:00,1.0618,1.06245,1.0618,1.06245,339499999.0
2009-12-21 20:40:00,1.06245,1.063,1.06245,1.06295,258300000.0
2009-12-21 20:41:00,1.06295,1.06305,1.06295,1.063,53600000.0
2009-12-21 20:42:00,1.06295,1.063,1.06285,1.06295,94800000.0
2009-12-21 20:43:00,1.06295,1.063,1.0629,1.0629,307500000.0
2009-12-21 20:44:00,1.0629,1.06295,1.0628,1.06295,65600000.0
2009-12-21 20:45:00,1.0629,1.063,1.06255,1.06275,226200000.0
2009-12-21 20:46:00,1.06275,1.06275,1.0624,1.0624,185600000.0
2009-12-21 20:47:00,1.0624,1.0624,1.06235,1.06235,160400000.0
2009-12-21 20:48:00,1.06235,1.06235,1.062,1.062,196200000.0
2009-12-21 20:49:00,1.062,1.062,1.06195,1.06195,134100000.0
2009-12-21 20:50:00,1.06195,1.062,1.0618,1.06195,175000000.0
2009-12-21 20:51:00,1.06205,1.06215,1.06195,1.06205,107600000.0
2009-12-21 20:52:00,1.06205,1.06215,1.06205,1.06215,28000000.0
2009-12-21 20:53:00,1.0621,1.0621,1.0617,1.0618,79000000.0
2009-12-21 20:54:00,1.0618,1.0618,1.0616,1.0617,137300000.0
2009-12-21 20:55:00,1.0617,1.062,1.0617,1.062,61300000.0
2009-12-21 20:56:00,1.06205,1.0621,1.062,1.062,19000000.0
2009-12-21 20:57:00,1.062,1.06205,1.06195,1.06205,110900000.0
2009-12-21 20:58:00,1.06205,1.06205,1.06195,1.062,139400000.0
2009-12-21 20:59:00,1.062,1.062,1.0618,1.0619,84000000.0
2009-12-21 21:00:00,1.06195,1.0621,1.0618,1.0621,187800000.0
2009-12-21 21:01:00,1.0621,1.0622,1.06205,1.0622,183000000.0
2009-12-21 21:02:00,1.0622,1.0623,1.0622,1.06225,112600000.0
2009-12-21 21:03:00,1.06225,1.0624,1.06225,1.0623,172900000.0
2009-12-21 21:04:00,1.0623,1.0623,1.06225,1.06225,70900000.0
2009-12-21 21:05:00,1.06225,1.06225,1.06215,1.06225,169600000.0
2009-12-21 21:06:00,1.06225,1.0627,1.06225,1.0627,176800000.0
2009-12-21 21:07:00,1.0627,1.06285,1.0626,1.0628,225800000.0
2009-12-21 21:08:00,1.0628,1.0628,1.0627,1.0628,154500000.0
2009-12-21 21:09:00,1.0628,1.0628,1.0623,1.06235,217700000.0
2009-12-21 21:10:00,1.06235,1.06235,1.0622,1.0622,60600000.0
2009-12-21 21:11:00,1.0622,1.0625,1.0622,1.0625,136300000.0
2009-12-21 21:12:00,1.0625,1.0625,1.0624,1.0624,14600000.0
2009-12-21 21:13:00,1.06245,1.06245,1.0624,1.0624,24000000.0
2009-12-21 21:14:00,1.06235,1.06235,1.06225,1.06225,136800000.0
2009-12-21 21:15:00,1.06225,1.0623,1.0622,1.06225,103400000.0
2009-12-21 21:16:00,1.0622,1.0622,1.06185,1.06185,391200000.0
2009-12-21 21:17:00,1.06185,1.06185,1.0616,1.0617,311100001.0
2009-12-21 21:18:00,1.0617,1.06175,1.06165,1.0617,67800000.0
2009-12-21 21:19:00,1.06165,1.06165,1.06165,1.06165,73900000.0
2009-12-21 21:20:00,1.06165,1.0619,1.06165,1.06185,250200000.0
2009-12-21 21:21:00,1.06185,1.0619,1.0618,1.06185,171500001.0
2009-12-21 21:22:00,1.06185,1.06195,1.06185,1.06195,109900000.0
2009-12-21 21:23:00,1.06195,1.06195,1.0619,1.0619,168100000.0
2009-12-21 21:24:00,1.0619,1.0619,1.06165,1.0617,57200000.0
2009-12-21 21:25:00,1.0617,1.0617,1.06165,1.0617,174900000.0
2009-12-21 21:26:00,1.0617,1.06185,1.0617,1.0618,256600000.0
2009-12-21 21:27:00,1.06185,1.06185,1.06175,1.0618,39900000.0
2009-12-21 21:28:00,1.0618,1.06185,1.06175,1.06185,303500000.0
2009-12-21 21:29:00,1.06185,1.06195,1.06175,1.06195,160900000.0
2009-12-21 21:30:00,1.06185,1.06185,1.06165,1.06165,91600000.0
2009-12-21 21:31:00,1.06165,1.0617,1.06165,1.0617,64300000.0
2009-12-21 21:32:00,1.0617,1.0617,1.06165,1.06165,35000000.0
2009-12-21 21:33:00,1.06165,1.06165,1.0616,1.06165,6800000.0
2009-12-21 21:34:00,1.06165,1.06165,1.06165,1.06165,12000000.0
2009-12-21 21:35:00,1.06165,1.0617,1.06165,1.06165,77800000.0
2009-12-21 21:36:00,1.06165,1.0617,1.06145,1.0615,90200000.0
2009-12-21 21:37:00,1.0615,1.0616,1.06145,1.06155,244900000.0
2009-12-21 21:38:00,1.06155,1.0617,1.06155,1.06165,240500000.0
2009-12-21 21:39:00,1.06165,1.06165,1.0616,1.06165,59200000.0
2009-12-21 21:40:00,1.06165,1.0618,1.06145,1.0617,520000006.0
2009-12-21 21:41:00,1.0617,1.06195,1.0615,1.06185,204400000.0
2009-12-21 21:42:00,1.06185,1.06185,1.06165,1.06185,246099999.0
2009-12-21 21:43:00,1.06185,1.06215,1.06185,1.062,257599999.0
2009-12-21 21:44:00,1.062,1.062,1.06185,1.06185,49600000.0
2009-12-21 21:45:00,1.06185,1.0619,1.06165,1.0617,125100001.0
2009-12-21 21:46:00,1.0617,1.06175,1.0616,1.06175,180700000.0
2009-12-21 21:47:00,1.06175,1.06195,1.06175,1.06195,178100000.0
2009-12-21 21:48:00,1.06195,1.062,1.06195,1.062,421000000.0
2009-12-21 21:49:00,1.062,1.062,1.06175,1.06175,58000000.0
2009-12-21 21:50:00,1.0616,1.06165,1.06155,1.0616,133500000.0
2009-12-21 21:51:00,1.0616,1.0616,1.06135,1.06145,80000000.0
2009-12-21 21:52:00,1.0615,1.06165,1.0615,1.0616,138700000.0
2009-12-21 21:53:00,1.0616,1.06165,1.0615,1.0615,329800001.0
2009-12-21 21:54:00,1.0615,1.0615,1.0614,1.06145,99400000.0
2009-12-21 21:55:00,1.06145,1.06145,1.0613,1.0613,265400000.0
2009-12-21 21:56:00,1.0613,1.06135,1.06125,1.06135,153700000.0
2009-12-21 21:57:00,1.0614,1.06145,1.0614,1.0614,40000000.0
2009-12-21 21:58:00,1.0614,1.06145,1.0612,1.0614,254800000.0
2009-12-21 21:59:00,1.06135,1.0614,1.06115,1.0613,435200000.0
2009-12-21 22:00:00,1.0613,1.06175,1.0613,1.06155,248100000.0
2009-12-21 22:01:00,1.06155,1.06155,1.06115,1.0612,171199999.0
2009-12-21 22:02:00,1.0612,1.0618,1.0612,1.06175,478000000.0
2009-12-21 22:03:00,1.06175,1.0621,1.06165,1.06195,291700000.0
2009-12-21 22:04:00,1.06195,1.0621,1.06165,1.06185,157600000.0
2009-12-21 22:05:00,1.06185,1.06215,1.06185,1.06195,269600000.0
2009-12-21 22:06:00,1.06195,1.06195,1.06195,1.06195,109500000.0
2009-12-21 22:07:00,1.06195,1.06195,1.06175,1.0618,147000000.0
2009-12-21 22:08:00,1.0619,1.06205,1.06185,1.06205,152800000.0
2009-12-21 22:09:00,1.06205,1.06215,1.06205,1.06215,21200000.0
2009-12-21 22:10:00,1.06215,1.06225,1.0621,1.06225,95500000.0
2009-12-21 22:11:00,1.0623,1.06245,1.0623,1.0624,211600000.0
2009-12-21 22:12:00,1.0624,1.06285,1.0624,1.06285,354100001.0
2009-12-21 22:13:00,1.06285,1.06295,1.0627,1.0628,352500000.0
2009-12-21 22:14:00,1.06275,1.06295,1.06255,1.06295,302500000.0
2009-12-21 22:15:00,1.06295,1.06315,1.06285,1.06315,334400000.0
2009-12-21 22:16:00,1.06315,1.0632,1.06285,1.0629,158100000.0
2009-12-21 22:17:00,1.06295,1.0631,1.0628,1.06285,393499999.0
2009-12-21 22:18:00,1.06285,1.06295,1.06285,1.06295,386100000.0
2009-12-21 22:19:00,1.06295,1.06295,1.0629,1.0629,70000000.0
2009-12-21 22:20:00,1.0629,1.0629,1.06275,1.0628,291100000.0
2009-12-21 22:21:00,1.0628,1.0628,1.0625,1.06255,287000001.0
2009-12-21 22:22:00,1.06255,1.0627,1.06255,1.0627,149600000.0
2009-12-21 22:23:00,1.0627,1.0627,1.06255,1.0626,327500001.0
2009-12-21 22:24:00,1.0626,1.0626,1.06245,1.06245,330300000.0
2009-12-21 22:25:00,1.06245,1.06255,1.06215,1.0622,367000000.0
2009-12-21 22:26:00,1.06225,1.06225,1.06195,1.06215,368000001.0
2009-12-21 22:27:00,1.0622,1.0623,1.0622,1.0623,24900000.0
2009-12-21 22:28:00,1.0623,1.0623,1.0622,1.06225,66000000.0
2009-12-21 22:29:00,1.06225,1.0623,1.0622,1.0623,225000000.0
2009-12-21 22:30:00,1.0623,1.0623,1.06215,1.06215,64700000.0
2009-12-21 22:31:00,1.06215,1.0623,1.06215,1.06225,81200000.0
2009-12-21 22:32:00,1.06225,1.0623,1.0622,1.0623,54200000.0
2009-12-21 22:33:00,1.0624,1.0624,1.062,1.062,148100000.0
2009-12-21 22:34:00,1.06205,1.06205,1.0619,1.06195,117400000.0
2009-12-21 22:35:00,1.06195,1.062,1.06195,1.06195,164000000.0
2009-12-21 22:36:00,1.06195,1.06205,1.0618,1.0619,108800000.0
2009-12-21 22:37:00,1.0619,1.06205,1.06185,1.062,84200000.0
2009-12-21 22:38:00,1.062,1.062,1.0615,1.06165,290200000.0
2009-12-21 22:39:00,1.06165,1.0617,1.0616,1.06165,142000000.0
2009-12-21 22:40:00,1.06165,1.0617,1.0616,1.0616,138800000.0
2009-12-21 22:41:00,1.0616,1.06165,1.0615,1.06165,397200000.0
2009-12-21 22:42:00,1.06165,1.0619,1.06165,1.0619,220300000.0
2009-12-21 22:43:00,1.0619,1.06195,1.06185,1.06195,209500000.0
2009-12-21 22:44:00,1.06195,1.06195,1.06185,1.06195,166600000.0
2009-12-21 22:45:00,1.06195,1.06205,1.06195,1.06195,93400000.0
2009-12-21 22:46:00,1.06195,1.06195,1.06175,1.06175,188000000.0
2009-12-21 22:47:00,1.06175,1.06185,1.06165,1.06165,230100000.0
2009-12-21 22:48:00,1.06165,1.0617,1.0616,1.0616,427200000.0
2009-12-21 22:49:00,1.06165,1.06165,1.0615,1.06155,130000000.0
2009-12-21 22:50:00,1.06155,1.06155,1.06145,1.0615,99800000.0
2009-12-21 22:51:00,1.06155,1.06155,1.06135,1.0614,326400000.0
2009-12-21 22:52:00,1.06135,1.06145,1.06135,1.06135,291400000.0
2009-12-21 22:53:00,1.06135,1.0614,1.0613,1.0614,537600000.0
2009-12-21 22:54:00,1.0614,1.0614,1.06115,1.06115,366700000.0
2009-12-21 22:55:00,1.06115,1.06125,1.06105,1.06115,497300000.0
2009-12-21 22:56:00,1.06115,1.0613,1.0609,1.0613,488200000.0
2009-12-21 22:57:00,1.0613,1.06135,1.0613,1.0613,24000000.0
2009-12-21 22:58:00,1.0613,1.06135,1.06115,1.06125,101500000.0
2009-12-21 22:59:00,1.0613,1.06145,1.0613,1.06135,32600000.0
2009-12-21 23:00:00,1.06135,1.06135,1.06135,1.06135,42300000.0
2009-12-21 23:01:00,1.06135,1.0615,1.06135,1.0615,14400000.0
2009-12-21 23:02:00,1.0615,1.0617,1.0615,1.0617,144100000.0
2009-12-21 23:03:00,1.0617,1.06175,1.0616,1.0617,148000000.0
2009-12-21 23:04:00,1.0617,1.06175,1.0617,1.06175,16100000.0
2009-12-21 23:05:00,1.06175,1.06175,1.0616,1.06175,70500000.0
2009-12-21 23:06:00,1.0617,1.06205,1.06165,1.06205,64500000.0
2009-12-21 23:07:00,1.06205,1.06215,1.06205,1.06215,19900000.0
2009-12-21 23:08:00,1.06215,1.06215,1.06215,1.06215,19300000.0
2009-12-21 23:09:00,1.06215,1.06225,1.06205,1.06215,69500000.0
2009-12-21 23:10:00,1.06215,1.06225,1.0621,1.06225,48200000.0
2009-12-21 23:11:00,1.06215,1.06245,1.0621,1.06235,69900000.0
2009-12-21 23:12:00,1.06235,1.06255,1.06235,1.06245,45800000.0
2009-12-21 23:13:00,1.06255,1.06255,1.06215,1.06215,67900000.0
2009-12-21 23:14:00,1.06215,1.06215,1.06215,1.06215,24600000.0
2009-12-21 23:15:00,1.0621,1.06235,1.0621,1.06235,124600000.0
2009-12-21 23:16:00,1.06235,1.06235,1.06225,1.06235,378900000.0
2009-12-21 23:17:00,1.06235,1.06235,1.06225,1.06235,276100000.0
2009-12-21 23:18:00,1.06235,1.0624,1.0622,1.06225,85500000.0
2009-12-21 23:19:00,1.0622,1.0622,1.06205,1.0621,47200000.0
2009-12-21 23:20:00,1.0621,1.0621,1.062,1.0621,26700000.0
2009-12-21 23:21:00,1.062,1.0622,1.062,1.0621,50600000.0
2009-12-21 23:22:00,1.0621,1.06245,1.0621,1.06225,116100000.0
2009-12-21 23:23:00,1.06225,1.0624,1.06225,1.0624,77200000.0
2009-12-21 23:24:00,1.06245,1.06255,1.0624,1.06245,80800000.0
2009-12-21 23:25:00,1.0624,1.0626,1.06225,1.0625,172000000.0
2009-12-21 23:26:00,1.0625,1.06255,1.0622,1.06245,64600000.0
2009-12-21 23:27:00,1.0624,1.0624,1.06225,1.0623,38200000.0
2009-12-21 23:28:00,1.0623,1.0624,1.0623,1.06235,70500000.0
2009-12-21 23:29:00,1.06235,1.06235,1.06235,1.06235,12800000.0
2009-12-21 23:30:00,1.06235,1.06235,1.06235,1.06235,3200000.0
2009-12-21 23:31:00,1.06235,1.06235,1.06235,1.06235,18800000.0
2009-12-21 23:32:00,1.06235,1.06235,1.06235,1.06235,37500000.0
2009-12-21 23:33:00,1.06235,1.06245,1.06235,1.06245,30100000.0
2009-12-21 23:34:00,1.0626,1.06265,1.06255,1.06255,148300000.0
2009-12-21 23:35:00,1.0626,1.06265,1.0625,1.06255,146400000.0
2009-12-21 23:36:00,1.06255,1.06255,1.06255,1.06255,22400000.0
2009-12-21 23:37:00,1.06255,1.06265,1.0625,1.0625,447100000.0
2009-12-21 23:38:00,1.0625,1.06265,1.06245,1.06255,162600000.0
2009-12-21 23:39:00,1.06255,1.0626,1.06255,1.0626,67200000.0
2009-12-21 23:40:00,1.0626,1.06265,1.06255,1.06255,113500000.0
2009-12-21 23:41:00,1.06255,1.06255,1.06255,1.06255,24000000.0
2009-12-21 23:42:00,1.06255,1.0626,1.0625,1.06255,52300000.0
2009-12-21 23:43:00,1.0626,1.0626,1.0626,1.0626,1600000.0
2009-12-21 23:44:00,1.06243,1.06251,1.06223,1.06245,94600000.0
2009-12-21 23:45:00,1.0626,1.0626,1.0625,1.0626,68500000.0
2009-12-21 23:46:00,1.0626,1.06265,1.06255,1.06265,28100000.0
2009-12-21 23:47:00,1.06265,1.06265,1.06255,1.06255,60200000.0
2009-12-21 23:48:00,1.06255,1.06255,1.06255,1.06255,1600000.0
2009-12-21 23:49:00,1.06255,1.06255,1.06255,1.06255,3200000.0
2009-12-21 23:50:00,1.06255,1.06265,1.0625,1.06265,108800000.0
2009-12-21 23:51:00,1.06265,1.0627,1.06265,1.0627,33800000.0
2009-12-21 23:52:00,1.0627,1.06275,1.06255,1.06255,33000000.0
2009-12-21 23:53:00,1.0626,1.0626,1.0622,1.06225,99800000.0
2009-12-21 23:54:00,1.0622,1.0622,1.0621,1.06215,103400000.0
2009-12-21 23:55:00,1.06215,1.06215,1.06185,1.0621,106000000.0
2009-12-21 23:56:00,1.0621,1.06215,1.06205,1.0621,15500000.0
2009-12-21 23:57:00,1.06215,1.06215,1.06205,1.0621,44800000.0
2009-12-21 23:58:00,1.0621,1.0621,1.0615,1.06175,64900000.0
2009-12-21 23:59:00,1.06175,1.06195,1.0617,1.06195,76700000.0
2009-12-22 00:00:00,1.06185,1.062,1.06185,1.0619,19000000.0
2009-12-22 00:01:00,1.0619,1.06205,1.06185,1.062,36900000.0
2009-12-22 00:02:00,1.062,1.0621,1.0617,1.062,35500000.0
2009-12-22 00:03:00,1.062,1.06225,1.062,1.06225,18200000.0
2009-12-22 00:04:00,1.0623,1.06245,1.0623,1.06245,10700000.0
2009-12-22 00:05:00,1.06245,1.0626,1.06245,1.0626,43500000.0
2009-12-22 00:06:00,1.06247,1.0625,1.06229,1.0625,14400000.0
2009-12-22 00:07:00,1.0626,1.0626,1.0625,1.0625,7000000.0
2009-12-22 00:08:00,1.0625,1.06295,1.0625,1.06295,27000000.0
2009-12-22 00:09:00,1.06285,1.06285,1.06285,1.06285,3600000.0
2009-12-22 00:10:00,1.06295,1.06295,1.0627,1.06285,20200000.0
2009-12-22 00:11:00,1.06285,1.0629,1.06265,1.0629,39600000.0
2009-12-22 00:12:00,1.06285,1.06285,1.06275,1.0628,10600000.0
2009-12-22 00:13:00,1.0628,1.0628,1.0628,1.0628,11800000.0
2009-12-22 00:14:00,1.0628,1.0628,1.0628,1.0628,3200000.0
2009-12-22 00:15:00,1.0628,1.06285,1.0628,1.06285,13600000.0
2009-12-22 00:16:00,1.06295,1.06295,1.06295,1.06295,2000000.0
2009-12-22 00:17:00,1.06295,1.06295,1.0628,1.0628,22600000.0
2009-12-22 00:18:00,1.06285,1.06285,1.0628,1.06285,16000000.0
2009-12-22 00:19:00,1.06285,1.06285,1.06285,1.06285,16000000.0
2009-12-22 00:20:00,1.06285,1.06285,1.06285,1.06285,34000000.0
2009-12-22 00:21:00,1.06285,1.06285,1.06285,1.06285,8000000.0
2009-12-22 00:22:00,1.0629,1.0629,1.0627,1.0627,4000000.0
2009-12-22 00:23:00,1.06275,1.0629,1.0627,1.06285,18900000.0
2009-12-22 00:24:00,1.06268,1.06274,1.06266,1.06274,35400000.0
2009-12-22 00:25:00,1.06285,1.06285,1.06285,1.06285,17300000.0
2009-12-22 00:26:00,1.06295,1.06305,1.0629,1.063,10000000.0
2009-12-22 00:27:00,1.06295,1.0631,1.06295,1.06295,33500000.0
2009-12-22 00:28:00,1.06295,1.06295,1.06295,1.06295,38000000.0
2009-12-22 00:29:00,1.06295,1.063,1.06295,1.063,28700000.0
2009-12-22 00:30:00,1.06295,1.06305,1.06295,1.063,33200000.0
2009-12-22 00:31:00,1.06295,1.06295,1.06295,1.06295,8900000.0
2009-12-22 00:32:00,1.06295,1.063,1.06295,1.063,7500000.0
2009-12-22 00:33:00,1.06295,1.063,1.06295,1.06295,15800000.0
2009-12-22 00:34:00,1.06295,1.0631,1.06295,1.0631,26900000.0
2009-12-22 00:35:00,1.0631,1.0631,1.06305,1.06305,8200000.0
2009-12-22 00:36:00,1.06295,1.063,1.06275,1.06285,56700000.0
2009-12-22 00:37:00,1.06315,1.06315,1.06315,1.06315,3200000.0
2009-12-22 00:38:00,1.0631,1.0631,1.06305,1.06305,3400000.0
2009-12-22 00:39:00,1.06285,1.06302,1.06282,1.06302,72800000.0
2009-12-22 00:40:00,1.06305,1.06315,1.06305,1.06315,9600000.0
2009-12-22 00:41:00,1.0632,1.0632,1.06315,1.06315,5400000.0
2009-12-22 00:42:00,1.0632,1.0632,1.06315,1.06315,5400000.0
2009-12-22 00:43:00,1.06315,1.06315,1.0631,1.0631,20100000.0
2009-12-22 00:44:00,1.0631,1.0631,1.0631,1.0631,8100000.0
2009-12-22 00:45:00,1.06315,1.0632,1.06315,1.06315,26000000.0
2009-12-22 00:46:00,1.0632,1.06325,1.06305,1.06305,39200000.0
2009-12-22 00:47:00,1.0632,1.06335,1.0627,1.06285,44300000.0
2009-12-22 00:48:00,1.06295,1.0631,1.06295,1.0631,10600000.0
2009-12-22 00:49:00,1.06315,1.0634,1.06305,1.06315,23800000.0
2009-12-22 00:50:00,1.06315,1.0633,1.0631,1.06315,11600000.0
2009-12-22 00:51:00,1.06315,1.06315,1.06315,1.06315,3000000.0
2009-12-22 00:52:00,1.06295,1.06299,1.06286,1.06286,55000000.0
2009-12-22 00:53:00,1.06292,1.06306,1.06289,1.06289,26000000.0
2009-12-22 00:54:00,1.06315,1.06315,1.06315,1.06315,3000000.0
2009-12-22 00:55:00,1.06283,1.06292,1.0628,1.06292,58800000.0
2009-12-22 00:56:00,1.0631,1.0631,1.0631,1.0631,4000000.0
2009-12-22 00:57:00,1.0631,1.0631,1.0631,1.0631,9600000.0
2009-12-22 00:58:00,1.0631,1.0631,1.0631,1.0631,1600000.0
2009-12-22 00:59:00,1.0631,1.0631,1.0631,1.0631,1600000.0
2009-12-22 01:00:00,1.0631,1.0631,1.06285,1.0629,51200000.0
2009-12-22 01:01:00,1.0629,1.0629,1.0629,1.0629,37800000.0
2009-12-22 01:02:00,1.0629,1.0629,1.0629,1.0629,2400000.0
2009-12-22 01:03:00,1.06285,1.06285,1.06266,1.06283,44700000.0
2009-12-22 01:04:00,1.06285,1.06315,1.06285,1.06315,5200000.0
2009-12-22 01:05:00,1.06315,1.06315,1.0628,1.0628,3400000.0
2009-12-22 01:06:00,1.0629,1.0629,1.0629,1.0629,6400000.0
2009-12-22 01:07:00,1.0629,1.0629,1.0629,1.0629,1600000.0
2009-12-22 01:08:00,1.06278,1.06283,1.06269,1.06275,42800000.0
2009-12-22 01:09:00,1.0629,1.0629,1.0623,1.06265,8700000.0
2009-12-22 01:10:00,1.06265,1.06265,1.0626,1.0626,3600000.0
2009-12-22 01:11:00,1.0626,1.0626,1.0626,1.0626,4800000.0
2009-12-22 01:12:00,1.06265,1.063,1.06265,1.063,9800000.0
2009-12-22 01:13:00,1.063,1.06305,1.063,1.06305,24800000.0
2009-12-22 01:14:00,1.06305,1.06305,1.06305,1.06305,9900000.0
2009-12-22 01:15:00,1.06305,1.06305,1.06295,1.06305,20900000.0
2009-12-22 01:16:00,1.06305,1.06305,1.06275,1.06275,49300000.0
2009-12-22 01:17:00,1.0627,1.0627,1.06235,1.0627,31200000.0
2009-12-22 01:18:00,1.0627,1.06275,1.0627,1.0627,20900000.0
2009-12-22 01:19:00,1.0627,1.0627,1.0627,1.0627,1700000.0
2009-12-22 01:20:00,1.0627,1.0627,1.0627,1.0627,10800000.0
2009-12-22 01:21:00,1.06275,1.0628,1.0627,1.0627,9600000.0
2009-12-22 01:22:00,1.0627,1.0627,1.0627,1.0627,1900000.0
2009-12-22 01:23:00,1.06275,1.06275,1.0627,1.0627,6700000.0
2009-12-22 01:24:00,1.0627,1.0627,1.0627,1.0627,9200000.0
2009-12-22 01:25:00,1.0627,1.06275,1.0627,1.06275,8600000.0
2009-12-22 01:26:00,1.06275,1.06275,1.06275,1.06275,15000000.0
2009-12-22 01:27:00,1.06275,1.06275,1.06275,1.06275,10000000.0
2009-12-22 01:28:00,1.06275,1.06275,1.06275,1.06275,29300000.0
2009-12-22 01:29:00,1.06275,1.06305,1.0627,1.0627,4500000.0
2009-12-22 01:30:00,1.0628,1.06305,1.0627,1.06305,20000000.0
2009-12-22 01:31:00,1.06265,1.06305,1.06265,1.06295,117900000.0
2009-12-22 01:32:00,1.06295,1.0632,1.0628,1.06295,31600000.0
2009-12-22 01:33:00,1.06295,1.06315,1.06295,1.06315,28500000.0
2009-12-22 01:34:00,1.06315,1.06315,1.06315,1.06315,63600000.0
2009-12-22 01:35:00,1.06315,1.06315,1.06315,1.06315,68200000.0
2009-12-22 01:36:00,1.06315,1.0632,1.06315,1.0632,11900000.0
2009-12-22 01:37:00,1.06325,1.06325,1.06315,1.06315,167500000.0
2009-12-22 01:38:00,1.06315,1.06315,1.06315,1.06315,108300000.0
2009-12-22 01:39:00,1.06315,1.06325,1.06315,1.06325,15800000.0
2009-12-22 01:40:00,1.06315,1.06335,1.0631,1.06315,62200000.0
2009-12-22 01:41:00,1.06315,1.06315,1.0627,1.06275,12600000.0
2009-12-22 01:42:00,1.06275,1.06275,1.06275,1.06275,5000000.0
2009-12-22 01:43:00,1.06275,1.06275,1.0625,1.06255,13000000.0
2009-12-22 01:44:00,1.06235,1.06265,1.06225,1.0623,26600000.0
2009-12-22 01:45:00,1.0623,1.06235,1.0623,1.06235,14400000.0
2009-12-22 01:46:00,1.06235,1.06235,1.06215,1.0622,41200000.0
2009-12-22 01:47:00,1.0622,1.06225,1.0622,1.06225,46100000.0
2009-12-22 01:48:00,1.06225,1.06225,1.06215,1.06215,49500000.0
2009-12-22 01:49:00,1.06215,1.06215,1.0618,1.06185,71900000.0
2009-12-22 01:50:00,1.06185,1.06205,1.06165,1.06175,37700000.0
2009-12-22 01:51:00,1.06175,1.06175,1.06165,1.06165,24100000.0
2009-12-22 01:52:00,1.06165,1.0618,1.06165,1.06165,54700000.0
2009-12-22 01:53:00,1.06165,1.06175,1.06165,1.06165,54200000.0
2009-12-22 01:54:00,1.06165,1.06165,1.06165,1.06165,63700000.0
2009-12-22 01:55:00,1.06165,1.06165,1.06165,1.06165,14000000.0
2009-12-22 01:56:00,1.06165,1.06175,1.06165,1.06165,20100000.0
2009-12-22 01:57:00,1.06165,1.06165,1.06165,1.06165,5000000.0
2009-12-22 01:58:00,1.06165,1.06165,1.06165,1.06165,1000000.0
2009-12-22 01:59:00,1.06165,1.06165,1.06165,1.06165,4000000.0
2009-12-22 02:00:00,1.06165,1.06205,1.06165,1.06165,64900000.0
2009-12-22 02:01:00,1.06165,1.06165,1.06125,1.06135,44700000.0
2009-12-22 02:02:00,1.06135,1.06135,1.06135,1.06135,5000000.0
2009-12-22 02:03:00,1.06135,1.06135,1.06135,1.06135,38700000.0
2009-12-22 02:04:00,1.06135,1.0614,1.06135,1.06135,37300000.0
2009-12-22 02:05:00,1.06135,1.06135,1.06135,1.06135,32200000.0
2009-12-22 02:06:00,1.06135,1.06145,1.06135,1.06135,43000000.0
2009-12-22 02:07:00,1.0613,1.06135,1.0613,1.06135,41800000.0
2009-12-22 02:08:00,1.06135,1.06155,1.06135,1.06155,6600000.0
2009-12-22 02:09:00,1.06155,1.06165,1.06155,1.06165,29600000.0
2009-12-22 02:10:00,1.0616,1.0616,1.06155,1.0616,39200000.0
2009-12-22 02:11:00,1.0616,1.0616,1.0616,1.0616,5000000.0
2009-12-22 02:12:00,1.06155,1.06155,1.06155,1.06155,31200000.0
2009-12-22 02:13:00,1.06165,1.06175,1.0616,1.0617,100100000.0
2009-12-22 02:14:00,1.0617,1.0619,1.06165,1.0619,125800000.0
2009-12-22 02:15:00,1.06185,1.06205,1.0618,1.0619,119600000.0
2009-12-22 02:16:00,1.06195,1.06195,1.0619,1.0619,13800000.0
2009-12-22 02:17:00,1.0619,1.0619,1.0619,1.0619,18000000.0
2009-12-22 02:18:00,1.0619,1.06195,1.0619,1.0619,43100000.0
2009-12-22 02:19:00,1.0619,1.06215,1.0619,1.06215,44600000.0
2009-12-22 02:20:00,1.06215,1.06235,1.06215,1.06235,58400000.0
2009-12-22 02:21:00,1.0623,1.0624,1.06225,1.06235,57800000.0
2009-12-22 02:22:00,1.06235,1.0624,1.0623,1.0624,28200000.0
2009-12-22 02:23:00,1.0624,1.0624,1.06215,1.06215,73900000.0
2009-12-22 02:24:00,1.06215,1.06225,1.06215,1.0622,37400000.0
2009-12-22 02:25:00,1.0622,1.0622,1.06215,1.06215,35900000.0
2009-12-22 02:26:00,1.06215,1.06225,1.06215,1.06215,38300000.0
2009-12-22 02:27:00,1.06215,1.06235,1.06215,1.06235,111900000.0
2009-12-22 02:28:00,1.06235,1.0627,1.06235,1.0627,91900000.0
2009-12-22 02:29:00,1.0627,1.0631,1.06265,1.06305,73700000.0
2009-12-22 02:30:00,1.06305,1.06325,1.063,1.06325,96700000.0
2009-12-22 02:31:00,1.0632,1.06325,1.06315,1.06315,44800000.0
2009-12-22 02:32:00,1.06315,1.06315,1.063,1.06305,52900000.0
2009-12-22 02:33:00,1.06305,1.06305,1.06305,1.06305,9600000.0
2009-12-22 02:34:00,1.06305,1.06305,1.06305,1.06305,74300000.0
2009-12-22 02:35:00,1.06305,1.0631,1.06305,1.06305,30900000.0
2009-12-22 02:36:00,1.0631,1.06325,1.0631,1.06315,142500000.0
2009-12-22 02:37:00,1.06315,1.0632,1.06315,1.0632,85800000.0
2009-12-22 02:38:00,1.06315,1.06335,1.06315,1.0632,44300000.0
2009-12-22 02:39:00,1.0632,1.0632,1.06315,1.0632,101400000.0
2009-12-22 02:40:00,1.06315,1.0632,1.06315,1.06315,21900000.0
2009-12-22 02:41:00,1.06315,1.06315,1.06315,1.06315,55400000.0
2009-12-22 02:42:00,1.06315,1.0632,1.06315,1.0632,39300000.0
2009-12-22 02:43:00,1.0632,1.06325,1.06315,1.0632,147500000.0
2009-12-22 02:44:00,1.06325,1.06325,1.0632,1.0632,3200000.0
2009-12-22 02:45:00,1.06315,1.06315,1.06315,1.06315,96500000.0
2009-12-22 02:46:00,1.06315,1.0632,1.06305,1.0632,124400000.0
2009-12-22 02:47:00,1.06325,1.06325,1.06295,1.063,51500000.0
2009-12-22 02:48:00,1.063,1.063,1.063,1.063,8000000.0
2009-12-22 02:49:00,1.063,1.063,1.06295,1.06295,14400000.0
2009-12-22 02:50:00,1.0629,1.0629,1.06275,1.06275,32400000.0
2009-12-22 02:51:00,1.06275,1.0628,1.06265,1.06275,50200000.0
2009-12-22 02:52:00,1.0627,1.0627,1.06255,1.0627,32900000.0
2009-12-22 02:53:00,1.06265,1.0627,1.06255,1.06255,58800000.0
2009-12-22 02:54:00,1.06255,1.06255,1.06175,1.0621,67600000.0
2009-12-22 02:55:00,1.0622,1.0623,1.06205,1.06225,86000000.0
2009-12-22 02:56:00,1.06215,1.06215,1.06175,1.0618,46300000.0
2009-12-22 02:57:00,1.0618,1.0619,1.06175,1.0619,52800000.0
2009-12-22 02:58:00,1.0618,1.06185,1.06175,1.0618,26000000.0
2009-12-22 02:59:00,1.0618,1.0619,1.0618,1.06185,52200000.0
2009-12-22 03:00:00,1.06185,1.06185,1.0618,1.0618,55200000.0
2009-12-22 03:01:00,1.06185,1.06185,1.06185,1.06185,4800000.0
2009-12-22 03:02:00,1.06185,1.06195,1.0618,1.06195,76200000.0
2009-12-22 03:03:00,1.06205,1.0621,1.06205,1.06205,17800000.0
2009-12-22 03:04:00,1.06205,1.06225,1.06195,1.06225,55200000.0
2009-12-22 03:05:00,1.06225,1.0627,1.06225,1.06265,106000000.0
2009-12-22 03:06:00,1.0627,1.0627,1.06265,1.06265,24800000.0
2009-12-22 03:07:00,1.06265,1.06295,1.06265,1.06295,54100000.0
2009-12-22 03:08:00,1.06295,1.06295,1.06285,1.0629,31800000.0
2009-12-22 03:09:00,1.06295,1.063,1.0629,1.063,50600000.0
2009-12-22 03:10:00,1.063,1.0632,1.063,1.06315,98700000.0
2009-12-22 03:11:00,1.06325,1.06325,1.06295,1.0631,110800000.0
2009-12-22 03:12:00,1.0631,1.0631,1.0631,1.0631,9600000.0
2009-12-22 03:13:00,1.0631,1.06325,1.0631,1.06325,20200000.0
2009-12-22 03:14:00,1.06325,1.06325,1.0632,1.06325,47400000.0
2009-12-22 03:15:00,1.06325,1.06325,1.0632,1.0632,47400000.0
2009-12-22 03:16:00,1.0632,1.0632,1.06315,1.0632,30400000.0
2009-12-22 03:17:00,1.06315,1.06315,1.0628,1.06285,68200000.0
2009-12-22 03:18:00,1.06285,1.0629,1.06275,1.0628,28800000.0
2009-12-22 03:19:00,1.0628,1.06285,1.06265,1.0627,39300000.0
2009-12-22 03:20:00,1.0627,1.06285,1.0626,1.0628,70400000.0
2009-12-22 03:21:00,1.0628,1.06285,1.0628,1.0628,65800000.0
2009-12-22 03:22:00,1.0628,1.0629,1.0628,1.0629,49300000.0
2009-12-22 03:23:00,1.06285,1.06295,1.0628,1.0628,55400000.0
2009-12-22 03:24:00,1.06275,1.06275,1.06275,1.06275,6500000.0
2009-12-22 03:25:00,1.0628,1.0628,1.06275,1.06275,46400000.0
2009-12-22 03:26:00,1.0628,1.06285,1.0628,1.06285,63000000.0
2009-12-22 03:27:00,1.06285,1.0629,1.06285,1.0629,25600000.0
2009-12-22 03:28:00,1.0629,1.06295,1.0629,1.06295,34800000.0
2009-12-22 03:29:00,1.0629,1.0629,1.06235,1.06235,53200000.0
2009-12-22 03:30:00,1.0624,1.06245,1.0624,1.0624,29400000.0
2009-12-22 03:31:00,1.06245,1.06255,1.06225,1.06225,50300000.0
2009-12-22 03:32:00,1.06225,1.0623,1.06215,1.06225,46100000.0
2009-12-22 03:33:00,1.06225,1.0624,1.06215,1.0624,43400000.0
2009-12-22 03:34:00,1.06235,1.06245,1.06225,1.06245,52500000.0
2009-12-22 03:35:00,1.06245,1.0625,1.06245,1.0625,32600000.0
2009-12-22 03:36:00,1.06245,1.06265,1.06245,1.06265,16600000.0
2009-12-22 03:37:00,1.06265,1.0627,1.06265,1.0627,27300000.0
2009-12-22 03:38:00,1.06275,1.0628,1.06275,1.0628,45700000.0
2009-12-22 03:39:00,1.0628,1.06295,1.0628,1.06295,20100000.0
2009-12-22 03:40:00,1.06295,1.063,1.06295,1.06295,22800000.0
2009-12-22 03:41:00,1.06295,1.06295,1.06285,1.06285,35500000.0
2009-12-22 03:42:00,1.06285,1.06285,1.06255,1.0626,43400000.0
2009-12-22 03:43:00,1.0625,1.06255,1.0624,1.0624,48000000.0
2009-12-22 03:44:00,1.06235,1.06235,1.0622,1.06235,58700000.0
2009-12-22 03:45:00,1.0624,1.0626,1.0622,1.06225,62400000.0
2009-12-22 03:46:00,1.06225,1.06245,1.06225,1.0624,40900000.0
2009-12-22 03:47:00,1.06201,1.06228,1.06201,1.06203,34400000.0
2009-12-22 03:48:00,1.0624,1.0624,1.0624,1.0624,3200000.0
2009-12-22 03:49:00,1.0624,1.0624,1.06235,1.0624,17400000.0
2009-12-22 03:50:00,1.0624,1.0624,1.0624,1.0624,3200000.0
2009-12-22 03:51:00,1.0624,1.0624,1.06215,1.0623,56800000.0
2009-12-22 03:52:00,1.0623,1.06235,1.0619,1.06195,71000000.0
2009-12-22 03:53:00,1.06195,1.06195,1.06185,1.06185,16900000.0
2009-12-22 03:54:00,1.06195,1.06195,1.06185,1.06185,35200000.0
2009-12-22 03:55:00,1.0619,1.06195,1.0619,1.06195,34300000.0
2009-12-22 03:56:00,1.06195,1.062,1.06195,1.06195,9700000.0
2009-12-22 03:57:00,1.06195,1.062,1.06195,1.06195,14500000.0
2009-12-22 03:58:00,1.06195,1.062,1.06195,1.06195,19200000.0
2009-12-22 03:59:00,1.06195,1.062,1.06195,1.06195,48800000.0
2009-12-22 04:00:00,1.062,1.0625,1.06195,1.0625,36800000.0
2009-12-22 04:01:00,1.06255,1.06275,1.06255,1.0627,33600000.0
2009-12-22 04:02:00,1.0627,1.0628,1.0627,1.0628,19200000.0
2009-12-22 04:03:00,1.0628,1.0628,1.0628,1.0628,6400000.0
2009-12-22 04:04:00,1.0628,1.06285,1.0628,1.0628,14400000.0
2009-12-22 04:05:00,1.0628,1.06305,1.0628,1.0629,37000000.0
2009-12-22 04:06:00,1.0629,1.06295,1.0629,1.0629,22400000.0
2009-12-22 04:07:00,1.0629,1.0629,1.06285,1.06285,30400000.0
2009-12-22 04:08:00,1.06285,1.06285,1.06285,1.06285,4800000.0
2009-12-22 04:09:00,1.06285,1.06285,1.06285,1.06285,6400000.0
2009-12-22 04:10:00,1.06285,1.06285,1.062,1.0623,89400000.0
2009-12-22 04:11:00,1.0623,1.0624,1.0623,1.0624,75500000.0
2009-12-22 04:12:00,1.0624,1.0625,1.0624,1.06245,36800000.0
2009-12-22 04:13:00,1.0625,1.0628,1.06245,1.06275,136800000.0
2009-12-22 04:14:00,1.06275,1.06325,1.0627,1.0628,110900000.0
2009-12-22 04:15:00,1.06275,1.0629,1.06265,1.06285,89800000.0
2009-12-22 04:16:00,1.06285,1.06335,1.06285,1.0633,50800000.0
2009-12-22 04:17:00,1.06325,1.0634,1.0632,1.06325,51600000.0
2009-12-22 04:18:00,1.06325,1.06335,1.06325,1.06335,34400000.0
2009-12-22 04:19:00,1.0633,1.0633,1.0631,1.0631,45000000.0
2009-12-22 04:20:00,1.0631,1.0631,1.06295,1.06295,39000000.0
2009-12-22 04:21:00,1.063,1.063,1.0628,1.0629,59000000.0
2009-12-22 04:22:00,1.0629,1.0629,1.0628,1.0628,24000000.0
2009-12-22 04:23:00,1.0628,1.0628,1.0628,1.0628,17600000.0
2009-12-22 04:24:00,1.0628,1.0628,1.06265,1.0628,28800000.0
2009-12-22 04:25:00,1.0628,1.0628,1.0628,1.0628,27200000.0
2009-12-22 04:26:00,1.06285,1.06285,1.0628,1.0628,4800000.0
2009-12-22 04:27:00,1.0628,1.06295,1.0628,1.06295,22400000.0
2009-12-22 04:28:00,1.0629,1.0629,1.0629,1.0629,8000000.0
2009-12-22 04:29:00,1.0629,1.06295,1.0629,1.06295,8000000.0
2009-12-22 04:30:00,1.063,1.063,1.0629,1.06295,48100000.0
2009-12-22 04:31:00,1.06295,1.06295,1.06295,1.06295,10400000.0
2009-12-22 04:32:00,1.06295,1.06295,1.06295,1.06295,6800000.0
2009-12-22 04:33:00,1.06285,1.06285,1.06285,1.06285,9600000.0
2009-12-22 04:34:00,1.06295,1.063,1.06285,1.06295,24800000.0
2009-12-22 04:35:00,1.06295,1.06295,1.0628,1.0629,45200000.0
2009-12-22 04:36:00,1.06295,1.06295,1.06275,1.0628,24000000.0
2009-12-22 04:37:00,1.0628,1.06305,1.06275,1.063,52400000.0
2009-12-22 04:38:00,1.06295,1.06295,1.06285,1.06285,18200000.0
2009-12-22 04:39:00,1.06285,1.06285,1.06285,1.06285,4800000.0
2009-12-22 04:40:00,1.06285,1.06285,1.06285,1.06285,4800000.0
2009-12-22 04:41:00,1.06285,1.06285,1.06285,1.06285,4800000.0
2009-12-22 04:42:00,1.06285,1.06295,1.06285,1.06295,24000000.0
2009-12-22 04:43:00,1.063,1.063,1.06295,1.06295,8000000.0
2009-12-22 04:44:00,1.06295,1.06295,1.06295,1.06295,30400000.0
2009-12-22 04:45:00,1.06295,1.06295,1.06295,1.06295,3200000.0
2009-12-22 04:46:00,1.06295,1.06295,1.06255,1.0626,62600000.0
2009-12-22 04:47:00,1.0626,1.06265,1.0626,1.06265,25600000.0
2009-12-22 04:48:00,1.0627,1.0628,1.0627,1.0628,32200000.0
2009-12-22 04:49:00,1.0629,1.0629,1.0628,1.06285,24000000.0
2009-12-22 04:50:00,1.06285,1.06285,1.0628,1.0628,13600000.0
2009-12-22 04:51:00,1.0628,1.06285,1.0628,1.06285,12000000.0
2009-12-22 04:52:00,1.06285,1.06295,1.06285,1.0629,27300000.0
2009-12-22 04:53:00,1.06295,1.06295,1.0629,1.06295,40400000.0
2009-12-22 04:54:00,1.06295,1.06295,1.0628,1.0628,28700000.0
2009-12-22 04:55:00,1.0628,1.06285,1.0628,1.0628,16800000.0
2009-12-22 04:56:00,1.0628,1.06285,1.06275,1.06285,51400000.0
2009-12-22 04:57:00,1.0628,1.0628,1.0625,1.0626,87200000.0
2009-12-22 04:58:00,1.0626,1.06265,1.06255,1.06265,44300000.0
2009-12-22 04:59:00,1.06265,1.06265,1.0624,1.0624,64000000.0
2009-12-22 05:00:00,1.0624,1.0627,1.0624,1.0626,44800000.0
2009-12-22 05:01:00,1.06265,1.06265,1.06265,1.06265,8000000.0
2009-12-22 05:02:00,1.06265,1.06265,1.0626,1.0626,24000000.0
2009-12-22 05:03:00,1.0626,1.06265,1.0626,1.06265,12800000.0
2009-12-22 05:04:00,1.06265,1.06265,1.06265,1.06265,8000000.0
2009-12-22 05:05:00,1.06265,1.06265,1.06265,1.06265,11200000.0
2009-12-22 05:06:00,1.06265,1.06265,1.0625,1.0625,48000000.0
2009-12-22 05:07:00,1.06245,1.06245,1.0622,1.0622,38800000.0
2009-12-22 05:08:00,1.0622,1.06235,1.0622,1.0622,32000000.0
2009-12-22 05:09:00,1.0622,1.0624,1.06215,1.06225,33600000.0
2009-12-22 05:10:00,1.0622,1.0622,1.0622,1.0622,6400000.0
2009-12-22 05:11:00,1.0622,1.0622,1.0621,1.06215,19200000.0
2009-12-22 05:12:00,1.06215,1.06215,1.06215,1.06215,4800000.0
2009-12-22 05:13:00,1.06215,1.06215,1.06215,1.06215,6400000.0
2009-12-22 05:14:00,1.06215,1.06215,1.06175,1.0618,45200000.0
2009-12-22 05:15:00,1.06175,1.0619,1.06175,1.0619,43900000.0
2009-12-22 05:16:00,1.0619,1.0619,1.0619,1.0619,3200000.0
2009-12-22 05:17:00,1.0619,1.0619,1.06185,1.06185,4800000.0
2009-12-22 05:18:00,1.06175,1.06175,1.06165,1.0617,21000000.0
2009-12-22 05:19:00,1.0617,1.0617,1.0617,1.0617,16000000.0
2009-12-22 05:20:00,1.06157,1.0616,1.06142,1.0616,138100000.0
2009-12-22 05:21:00,1.0617,1.06175,1.0617,1.0617,14700000.0
2009-12-22 05:22:00,1.0617,1.06225,1.0617,1.06225,53200000.0
2009-12-22 05:23:00,1.06235,1.06245,1.06235,1.06245,80800000.0
2009-12-22 05:24:00,1.06245,1.06245,1.06245,1.06245,49800000.0
2009-12-22 05:25:00,1.06245,1.06255,1.0622,1.06225,62300000.0
2009-12-22 05:26:00,1.06225,1.06235,1.06225,1.06225,19300000.0
2009-12-22 05:27:00,1.06225,1.06225,1.06205,1.06225,42000000.0
2009-12-22 05:28:00,1.06225,1.06225,1.06205,1.06205,23200000.0
2009-12-22 05:29:00,1.06215,1.06215,1.06205,1.06215,12000000.0
2009-12-22 05:30:00,1.06215,1.06225,1.06205,1.06215,55100000.0
2009-12-22 05:31:00,1.06215,1.0624,1.06205,1.06205,58600000.0
2009-12-22 05:32:00,1.06205,1.06205,1.06185,1.0619,42000000.0
2009-12-22 05:33:00,1.0619,1.06205,1.0619,1.06205,6400000.0
2009-12-22 05:34:00,1.06205,1.06205,1.06205,1.06205,1600000.0
2009-12-22 05:35:00,1.06205,1.06215,1.06205,1.06215,11600000.0
2009-12-22 05:36:00,1.0621,1.06215,1.06205,1.06215,55500000.0
2009-12-22 05:37:00,1.06215,1.06235,1.06205,1.06215,34500000.0
2009-12-22 05:38:00,1.06215,1.06215,1.0621,1.0621,35600000.0
2009-12-22 05:39:00,1.062,1.06205,1.062,1.06205,26200000.0
2009-12-22 05:40:00,1.06205,1.0621,1.06205,1.0621,13000000.0
2009-12-22 05:41:00,1.0621,1.0621,1.0621,1.0621,4800000.0
2009-12-22 05:42:00,1.0621,1.0623,1.06205,1.06215,37600000.0
2009-12-22 05:43:00,1.06215,1.06215,1.0621,1.0621,16600000.0
2009-12-22 05:44:00,1.0621,1.06215,1.0621,1.06215,22400000.0
2009-12-22 05:45:00,1.0621,1.0621,1.0621,1.0621,16000000.0
2009-12-22 05:46:00,1.06215,1.06235,1.06215,1.06235,30000000.0
2009-12-22 05:47:00,1.06225,1.06225,1.06215,1.06215,9600000.0
2009-12-22 05:48:00,1.06215,1.06215,1.0621,1.06215,24000000.0
2009-12-22 05:49:00,1.06215,1.06215,1.06215,1.06215,4800000.0
2009-12-22 05:50:00,1.06215,1.06215,1.06215,1.06215,17600000.0
2009-12-22 05:51:00,1.06215,1.06215,1.0621,1.0621,9600000.0
2009-12-22 05:52:00,1.06205,1.0621,1.06205,1.0621,3200000.0
2009-12-22 05:53:00,1.06215,1.06215,1.06215,1.06215,1600000.0
2009-12-22 05:54:00,1.0621,1.0621,1.06205,1.0621,4800000.0
2009-12-22 05:55:00,1.06197,1.06202,1.06171,1.06193,108400000.0
2009-12-22 05:56:00,1.062,1.062,1.06169,1.06195,79800000.0
2009-12-22 05:57:00,1.0621,1.0621,1.0621,1.0621,3200000.0
2009-12-22 05:58:00,1.06205,1.0621,1.06205,1.0621,8600000.0
2009-12-22 05:59:00,1.06205,1.06215,1.06205,1.06215,8200000.0
2009-12-22 06:00:00,1.06215,1.06215,1.0621,1.0621,6400000.0
2009-12-22 06:01:00,1.06205,1.0621,1.06205,1.0621,8200000.0
2009-12-22 06:02:00,1.06205,1.06205,1.06205,1.06205,1600000.0
2009-12-22 06:03:00,1.06195,1.06198,1.06184,1.0619,29600000.0
2009-12-22 06:04:00,1.06205,1.0621,1.062,1.062,23500000.0
2009-12-22 06:05:00,1.062,1.06205,1.06195,1.06195,18100000.0
2009-12-22 06:06:00,1.06195,1.06195,1.0619,1.0619,7900000.0
2009-12-22 06:07:00,1.06185,1.06185,1.06175,1.06175,13100000.0
2009-12-22 06:08:00,1.0616,1.0616,1.06155,1.06155,32800000.0
2009-12-22 06:09:00,1.06155,1.0617,1.06155,1.06165,39500000.0
2009-12-22 06:10:00,1.06165,1.06165,1.0616,1.06165,8700000.0
2009-12-22 06:11:00,1.0616,1.0616,1.0616,1.0616,20600000.0
2009-12-22 06:12:00,1.0616,1.06165,1.0616,1.06165,8000000.0
2009-12-22 06:13:00,1.0616,1.06165,1.0616,1.06165,5600000.0
2009-12-22 06:14:00,1.0616,1.06165,1.0616,1.06165,5600000.0
2009-12-22 06:15:00,1.0616,1.06165,1.0616,1.0616,12800000.0
2009-12-22 06:16:00,1.0615,1.06155,1.06148,1.0615,72400000.0
2009-12-22 06:17:00,1.0616,1.0616,1.0616,1.0616,4800000.0
2009-12-22 06:18:00,1.0616,1.0617,1.0616,1.06165,30800000.0
2009-12-22 06:19:00,1.0617,1.0617,1.06165,1.06165,12800000.0
2009-12-22 06:20:00,1.0616,1.06165,1.0616,1.06165,12800000.0
2009-12-22 06:21:00,1.0616,1.06165,1.0616,1.0616,8100000.0
2009-12-22 06:22:00,1.0616,1.0616,1.0616,1.0616,1600000.0
2009-12-22 06:23:00,1.0616,1.0617,1.0616,1.0617,9600000.0
2009-12-22 06:24:00,1.0617,1.0617,1.0617,1.0617,3200000.0
2009-12-22 06:25:00,1.0617,1.0619,1.0617,1.0617,48000000.0
2009-12-22 06:26:00,1.0617,1.0617,1.06165,1.06165,14400000.0
2009-12-22 06:27:00,1.0617,1.0617,1.06165,1.06165,16000000.0
2009-12-22 06:28:00,1.06165,1.06165,1.06165,1.06165,11200000.0
2009-12-22 06:29:00,1.06165,1.0617,1.06165,1.0617,9600000.0
2009-12-22 06:30:00,1.0617,1.0617,1.0617,1.0617,4800000.0
2009-12-22 06:31:00,1.0617,1.0617,1.06165,1.0617,11200000.0
2009-12-22 06:32:00,1.0617,1.0617,1.0617,1.0617,14400000.0
2009-12-22 06:33:00,1.0617,1.0617,1.0617,1.0617,11200000.0
2009-12-22 06:34:00,1.0617,1.0617,1.0617,1.0617,8000000.0
2009-12-22 06:35:00,1.0617,1.0617,1.0617,1.0617,4800000.0
2009-12-22 06:36:00,1.0617,1.0617,1.0617,1.0617,6400000.0
2009-12-22 06:37:00,1.0616,1.06165,1.06158,1.06165,152900000.0
2009-12-22 06:38:00,1.0617,1.0617,1.06165,1.06165,11200000.0
2009-12-22 06:39:00,1.06165,1.06165,1.06165,1.06165,14400000.0
2009-12-22 06:40:00,1.06165,1.0617,1.06165,1.0617,11200000.0
2009-12-22 06:41:00,1.0617,1.0617,1.06165,1.06165,14400000.0
2009-12-22 06:42:00,1.06165,1.06165,1.0616,1.0616,64000000.0
2009-12-22 06:43:00,1.0616,1.0616,1.0614,1.0615,60600000.0
2009-12-22 06:44:00,1.06145,1.06145,1.0612,1.0613,61700000.0
2009-12-22 06:45:00,1.06125,1.0614,1.0612,1.06135,127000000.0
2009-12-22 06:46:00,1.06135,1.0614,1.06135,1.0614,39500000.0
2009-12-22 06:47:00,1.0614,1.0614,1.0613,1.0614,35200000.0
2009-12-22 06:48:00,1.0614,1.0614,1.0614,1.0614,3200000.0
2009-12-22 06:49:00,1.0614,1.06145,1.0614,1.06145,19200000.0
2009-12-22 06:50:00,1.06145,1.06145,1.06145,1.06145,3200000.0
2009-12-22 06:51:00,1.06145,1.06145,1.06145,1.06145,19200000.0
2009-12-22 06:52:00,1.06145,1.06155,1.06145,1.06145,76400000.0
2009-12-22 06:53:00,1.0615,1.06155,1.0615,1.0615,13600000.0
2009-12-22 06:54:00,1.06155,1.06155,1.06155,1.06155,1600000.0
2009-12-22 06:55:00,1.06155,1.06155,1.0615,1.06155,30600000.0
2009-12-22 06:56:00,1.06155,1.06165,1.06155,1.0616,49000000.0
2009-12-22 06:57:00,1.0616,1.06165,1.06155,1.06165,64100000.0
2009-12-22 06:58:00,1.06165,1.0617,1.06165,1.0617,29700000.0
2009-12-22 06:59:00,1.06175,1.06175,1.06175,1.06175,35200000.0
2009-12-22 07:00:00,1.06175,1.06195,1.06175,1.06195,35300000.0
2009-12-22 07:01:00,1.0619,1.06195,1.0619,1.0619,33600000.0
2009-12-22 07:02:00,1.0619,1.0619,1.0619,1.0619,8000000.0
2009-12-22 07:03:00,1.0619,1.0619,1.06165,1.0617,83900000.0
2009-12-22 07:04:00,1.0617,1.06185,1.0617,1.06185,90000000.0
2009-12-22 07:05:00,1.0618,1.062,1.0618,1.062,78800000.0
2009-12-22 07:06:00,1.062,1.062,1.062,1.062,4800000.0
2009-12-22 07:07:00,1.0621,1.06225,1.0621,1.06225,43200000.0
2009-12-22 07:08:00,1.06225,1.06225,1.0621,1.0621,31800000.0
2009-12-22 07:09:00,1.06215,1.06215,1.0621,1.0621,24400000.0
2009-12-22 07:10:00,1.06205,1.06215,1.06205,1.06215,59200000.0
2009-12-22 07:11:00,1.06215,1.0622,1.06205,1.0622,48200000.0
2009-12-22 07:12:00,1.0622,1.06225,1.0622,1.06225,12300000.0
2009-12-22 07:13:00,1.06225,1.06225,1.0621,1.06215,31800000.0
2009-12-22 07:14:00,1.06215,1.06215,1.0621,1.06215,45800000.0
2009-12-22 07:15:00,1.06215,1.06225,1.0621,1.06215,67800000.0
2009-12-22 07:16:00,1.06215,1.0622,1.06215,1.0622,21900000.0
2009-12-22 07:17:00,1.0622,1.0622,1.06215,1.0622,21500000.0
2009-12-22 07:18:00,1.06215,1.06225,1.06215,1.06215,40800000.0
2009-12-22 07:19:00,1.06215,1.06215,1.06215,1.06215,16600000.0
2009-12-22 07:20:00,1.06215,1.06215,1.0621,1.0621,21600000.0
2009-12-22 07:21:00,1.0621,1.0621,1.0621,1.0621,1600000.0
2009-12-22 07:22:00,1.0621,1.0621,1.062,1.062,38200000.0
2009-12-22 07:23:00,1.062,1.06205,1.062,1.06205,5200000.0
2009-12-22 07:24:00,1.06205,1.06205,1.06195,1.062,5800000.0
2009-12-22 07:25:00,1.062,1.06205,1.06195,1.06205,17600000.0
2009-12-22 07:26:00,1.062,1.06205,1.06195,1.06205,12200000.0
2009-12-22 07:27:00,1.06205,1.06205,1.06175,1.06185,81300000.0
2009-12-22 07:28:00,1.0618,1.06185,1.0618,1.0618,60500000.0
2009-12-22 07:29:00,1.0618,1.0618,1.0618,1.0618,34400000.0
2009-12-22 07:30:00,1.0618,1.06185,1.0618,1.0618,28800000.0
2009-12-22 07:31:00,1.06185,1.0619,1.0618,1.0618,25600000.0
2009-12-22 07:32:00,1.06185,1.06185,1.06175,1.06175,73400000.0
2009-12-22 07:33:00,1.06175,1.06175,1.06155,1.06155,35500000.0
2009-12-22 07:34:00,1.06155,1.06175,1.0615,1.0615,44600000.0
2009-12-22 07:35:00,1.0615,1.0616,1.0615,1.0616,56300000.0
2009-12-22 07:36:00,1.06165,1.0617,1.0616,1.0616,22600000.0
2009-12-22 07:37:00,1.0616,1.0616,1.06125,1.0613,44300000.0
2009-12-22 07:38:00,1.0613,1.0613,1.06125,1.06125,24000000.0
2009-12-22 07:39:00,1.06125,1.0614,1.06125,1.0614,40200000.0
2009-12-22 07:40:00,1.06135,1.0614,1.06125,1.06135,42200000.0
2009-12-22 07:41:00,1.06135,1.06135,1.06135,1.06135,12800000.0
2009-12-22 07:42:00,1.06135,1.0614,1.06135,1.0614,4800000.0
2009-12-22 07:43:00,1.0614,1.0614,1.06135,1.06135,38600000.0
2009-12-22 07:44:00,1.06135,1.06135,1.06135,1.06135,12800000.0
2009-12-22 07:45:00,1.06135,1.06135,1.0613,1.06135,13600000.0
2009-12-22 07:46:00,1.06135,1.0614,1.0613,1.0614,24800000.0
2009-12-22 07:47:00,1.0614,1.0615,1.0614,1.0615,19200000.0
2009-12-22 07:48:00,1.0615,1.0616,1.0615,1.0616,57000000.0
2009-12-22 07:49:00,1.0616,1.06165,1.0616,1.0616,25200000.0
2009-12-22 07:50:00,1.0616,1.0617,1.0616,1.06165,20800000.0
2009-12-22 07:51:00,1.06165,1.0617,1.0616,1.06165,41300000.0
2009-12-22 07:52:00,1.0617,1.06175,1.06165,1.0617,46600000.0
2009-12-22 07:53:00,1.0617,1.0617,1.0617,1.0617,32000000.0
2009-12-22 07:54:00,1.0617,1.0617,1.0614,1.06145,56200000.0
2009-12-22 07:55:00,1.06145,1.06145,1.0612,1.06135,51200000.0
2009-12-22 07:56:00,1.06135,1.06135,1.06125,1.06125,19200000.0
2009-12-22 07:57:00,1.06125,1.06135,1.06125,1.0613,62800000.0
2009-12-22 07:58:00,1.0613,1.0614,1.0613,1.0613,48600000.0
2009-12-22 07:59:00,1.06135,1.0614,1.06135,1.0614,59200000.0
2009-12-22 08:00:00,1.0614,1.06145,1.0614,1.0614,33600000.0
2009-12-22 08:01:00,1.0614,1.0615,1.06135,1.0615,29700000.0
2009-12-22 08:02:00,1.06155,1.06155,1.06135,1.0615,43600000.0
2009-12-22 08:03:00,1.0615,1.06185,1.0615,1.06185,36800000.0
2009-12-22 08:04:00,1.06185,1.06195,1.06185,1.06195,24400000.0
2009-12-22 08:05:00,1.06195,1.06205,1.06195,1.062,66200000.0
2009-12-22 08:06:00,1.062,1.06205,1.06195,1.062,46200000.0
2009-12-22 08:07:00,1.062,1.062,1.0619,1.0619,47200000.0
2009-12-22 08:08:00,1.06134,1.06166,1.06131,1.06166,86700000.0
2009-12-22 08:09:00,1.0619,1.06195,1.0619,1.0619,12800000.0
2009-12-22 08:10:00,1.0619,1.0619,1.0618,1.06185,64000000.0
2009-12-22 08:11:00,1.06185,1.06195,1.0618,1.06185,33000000.0
2009-12-22 08:12:00,1.0619,1.0619,1.0618,1.06185,13600000.0
2009-12-22 08:13:00,1.06185,1.06185,1.06185,1.06185,9600000.0
2009-12-22 08:14:00,1.06185,1.06185,1.0618,1.0618,31200000.0
2009-12-22 08:15:00,1.0618,1.0618,1.06175,1.06175,16000000.0
2009-12-22 08:16:00,1.0618,1.0618,1.0618,1.0618,32000000.0
2009-12-22 08:17:00,1.06175,1.06185,1.06175,1.0618,54300000.0
2009-12-22 08:18:00,1.0618,1.0618,1.06175,1.0618,34400000.0
2009-12-22 08:19:00,1.06185,1.06185,1.0618,1.0618,17600000.0
2009-12-22 08:20:00,1.0618,1.0619,1.06175,1.0619,27500000.0
2009-12-22 08:21:00,1.0619,1.0619,1.06185,1.0619,25600000.0
2009-12-22 08:22:00,1.0619,1.0619,1.0618,1.06185,19600000.0
2009-12-22 08:23:00,1.06185,1.06185,1.06175,1.0618,21600000.0
2009-12-22 08:24:00,1.06175,1.06175,1.06155,1.0616,46900000.0
2009-12-22 08:25:00,1.0616,1.0616,1.06145,1.06145,44800000.0
2009-12-22 08:26:00,1.06145,1.0615,1.06145,1.06145,31900000.0
2009-12-22 08:27:00,1.06145,1.0615,1.06145,1.0615,24100000.0
2009-12-22 08:28:00,1.0615,1.0615,1.0615,1.0615,8000000.0
2009-12-22 08:29:00,1.06145,1.06145,1.0614,1.06145,28800000.0
2009-12-22 08:30:00,1.06145,1.06145,1.06145,1.06145,32000000.0
2009-12-22 08:31:00,1.06145,1.06145,1.0612,1.0612,54300000.0
2009-12-22 08:32:00,1.0612,1.0612,1.0611,1.0611,24100000.0
2009-12-22 08:33:00,1.0611,1.0612,1.0611,1.06115,58800000.0
2009-12-22 08:34:00,1.06115,1.06125,1.06115,1.0612,19600000.0
2009-12-22 08:35:00,1.06125,1.06135,1.06125,1.06125,30100000.0
2009-12-22 08:36:00,1.06125,1.0613,1.06125,1.0613,3400000.0
2009-12-22 08:37:00,1.0613,1.0613,1.0613,1.0613,8000000.0
2009-12-22 08:38:00,1.0613,1.0613,1.0613,1.0613,1600000.0
2009-12-22 08:39:00,1.06135,1.06165,1.06135,1.06155,30100000.0
2009-12-22 08:40:00,1.06145,1.06165,1.06145,1.06165,34000000.0
2009-12-22 08:41:00,1.06165,1.06165,1.0614,1.0615,75500000.0
2009-12-22 08:42:00,1.0616,1.0616,1.0615,1.06155,36700000.0
2009-12-22 08:43:00,1.06155,1.06155,1.06135,1.06135,26800000.0
2009-12-22 08:44:00,1.06135,1.06135,1.06135,1.06135,19200000.0
2009-12-22 08:45:00,1.06135,1.0614,1.0612,1.06135,28800000.0
2009-12-22 08:46:00,1.06135,1.0614,1.06135,1.0614,14300000.0
2009-12-22 08:47:00,1.06135,1.0614,1.06135,1.06135,18800000.0
2009-12-22 08:48:00,1.06135,1.0615,1.0613,1.0613,63200000.0
2009-12-22 08:49:00,1.0613,1.0615,1.0613,1.06135,54900000.0
2009-12-22 08:50:00,1.06125,1.06165,1.06125,1.06135,107800000.0
2009-12-22 08:51:00,1.06135,1.06135,1.061,1.06105,37900000.0
2009-12-22 08:52:00,1.06105,1.06105,1.06085,1.06085,37700000.0
2009-12-22 08:53:00,1.06085,1.06135,1.06085,1.06115,31500000.0
2009-12-22 08:54:00,1.06115,1.06115,1.0609,1.0609,56900000.0
2009-12-22 08:55:00,1.0609,1.0609,1.06075,1.06075,92000000.0
2009-12-22 08:56:00,1.06075,1.06085,1.06055,1.0607,149200000.0
2009-12-22 08:57:00,1.0607,1.0608,1.06065,1.0607,116000000.0
2009-12-22 08:58:00,1.0607,1.06075,1.06055,1.06075,87000000.0
2009-12-22 08:59:00,1.0607,1.0609,1.0607,1.06075,21700000.0
2009-12-22 09:00:00,1.06075,1.06085,1.06075,1.06075,75100000.0
2009-12-22 09:01:00,1.06085,1.061,1.06085,1.061,51300000.0
2009-12-22 09:02:00,1.0609,1.06095,1.0609,1.0609,63600000.0
2009-12-22 09:03:00,1.061,1.0612,1.06095,1.06105,27900000.0
2009-12-22 09:04:00,1.06105,1.06105,1.06085,1.0609,47900000.0
2009-12-22 09:05:00,1.06085,1.0609,1.0608,1.0609,64400000.0
2009-12-22 09:06:00,1.06085,1.0609,1.06085,1.06085,11200000.0
2009-12-22 09:07:00,1.0608,1.06085,1.0608,1.0608,35200000.0
2009-12-22 09:08:00,1.0608,1.0608,1.0608,1.0608,12800000.0
2009-12-22 09:09:00,1.0608,1.0608,1.0608,1.0608,4800000.0
2009-12-22 09:10:00,1.0608,1.06085,1.06045,1.06045,68400000.0
2009-12-22 09:11:00,1.06045,1.06045,1.06045,1.06045,100100000.0
2009-12-22 09:12:00,1.06045,1.06045,1.06035,1.06035,56200000.0
2009-12-22 09:13:00,1.06035,1.06045,1.06035,1.06035,77500000.0
2009-12-22 09:14:00,1.06035,1.06035,1.06035,1.06035,33600000.0
2009-12-22 09:15:00,1.0603,1.0603,1.06,1.06025,108900000.0
2009-12-22 09:16:00,1.06025,1.06035,1.06025,1.0603,146000000.0
2009-12-22 09:17:00,1.06035,1.06035,1.0603,1.06035,54000000.0
2009-12-22 09:18:00,1.06035,1.06035,1.0601,1.0601,134800000.0
2009-12-22 09:19:00,1.0601,1.06015,1.0601,1.0601,239000000.0
2009-12-22 09:20:00,1.06005,1.06015,1.06005,1.06015,111600000.0
2009-12-22 09:21:00,1.0602,1.06025,1.06015,1.06025,26900000.0
2009-12-22 09:22:00,1.06035,1.06035,1.06005,1.0601,42800000.0
2009-12-22 09:23:00,1.0601,1.06015,1.0601,1.0601,22400000.0
2009-12-22 09:24:00,1.0601,1.06015,1.0601,1.0601,77600000.0
2009-12-22 09:25:00,1.0601,1.06015,1.0601,1.06015,17200000.0
2009-12-22 09:26:00,1.06015,1.06015,1.06005,1.06005,73800000.0
2009-12-22 09:27:00,1.06005,1.06005,1.05995,1.05995,67400000.0
2009-12-22 09:28:00,1.05995,1.05995,1.0597,1.0597,72800000.0
2009-12-22 09:29:00,1.0597,1.0597,1.05945,1.05945,178200000.0
2009-12-22 09:30:00,1.05945,1.05945,1.0593,1.05945,189200000.0
2009-12-22 09:31:00,1.05945,1.0595,1.05945,1.05945,215500000.0
2009-12-22 09:32:00,1.05945,1.0597,1.05945,1.0595,111500000.0
2009-12-22 09:33:00,1.05955,1.0596,1.0595,1.0596,85100000.0
2009-12-22 09:34:00,1.0596,1.0597,1.0596,1.0596,69300000.0
2009-12-22 09:35:00,1.0596,1.0596,1.0595,1.0595,36900000.0
2009-12-22 09:36:00,1.0596,1.0598,1.0596,1.05975,216800000.0
2009-12-22 09:37:00,1.05975,1.05975,1.05935,1.05955,148400000.0
2009-12-22 09:38:00,1.05955,1.05955,1.0595,1.0595,20000000.0
2009-12-22 09:39:00,1.0595,1.0595,1.059,1.059,174300000.0
2009-12-22 09:40:00,1.059,1.05915,1.059,1.05915,144100000.0
2009-12-22 09:41:00,1.05925,1.05925,1.0591,1.05925,125100000.0
2009-12-22 09:42:00,1.05925,1.05935,1.05925,1.05925,241500000.0
2009-12-22 09:43:00,1.05925,1.05935,1.0592,1.05925,255400000.0
2009-12-22 09:44:00,1.05925,1.0593,1.05925,1.05925,151700000.0
2009-12-22 09:45:00,1.05925,1.05945,1.05925,1.0594,231399999.0
2009-12-22 09:46:00,1.0594,1.05945,1.0591,1.0591,75000000.0
2009-12-22 09:47:00,1.0591,1.0592,1.059,1.0592,83600000.0
2009-12-22 09:48:00,1.05925,1.05925,1.0592,1.0592,67400000.0
2009-12-22 09:49:00,1.0592,1.05925,1.05905,1.0591,63400000.0
2009-12-22 09:50:00,1.0591,1.0591,1.059,1.059,60100000.0
2009-12-22 09:51:00,1.059,1.059,1.0588,1.0588,55000000.0
2009-12-22 09:52:00,1.0588,1.05885,1.05865,1.05865,266000000.0
2009-12-22 09:53:00,1.05865,1.05885,1.0586,1.0588,754999998.0
2009-12-22 09:54:00,1.0589,1.05895,1.05875,1.05895,179999999.0
2009-12-22 09:55:00,1.05895,1.059,1.05895,1.05895,168200000.0
2009-12-22 09:56:00,1.05895,1.05895,1.05885,1.05885,87100000.0
2009-12-22 09:57:00,1.05885,1.05935,1.05885,1.05925,183400000.0
2009-12-22 09:58:00,1.05925,1.06025,1.05925,1.0598,288800000.0
2009-12-22 09:59:00,1.0598,1.06025,1.05975,1.0601,261600000.0
2009-12-22 10:00:00,1.06015,1.0602,1.06,1.06015,142000000.0
2009-12-22 10:01:00,1.06015,1.06025,1.06,1.06,101300000.0
2009-12-22 10:02:00,1.05995,1.06,1.05975,1.0598,196000000.0
2009-12-22 10:03:00,1.05985,1.05985,1.0597,1.05975,181200000.0
2009-12-22 10:04:00,1.0597,1.05975,1.05955,1.05955,467399996.0
2009-12-22 10:05:00,1.05955,1.0599,1.05955,1.0596,312299999.0
2009-12-22 10:06:00,1.0596,1.0596,1.05955,1.05955,43200000.0
2009-12-22 10:07:00,1.0595,1.0595,1.05935,1.05935,35400000.0
2009-12-22 10:08:00,1.0594,1.05955,1.0594,1.0595,303600000.0
2009-12-22 10:09:00,1.05955,1.0596,1.05935,1.05955,170900000.0
2009-12-22 10:10:00,1.0596,1.0596,1.05935,1.05945,94800000.0
2009-12-22 10:11:00,1.05945,1.0595,1.05935,1.0594,170000000.0
2009-12-22 10:12:00,1.0594,1.0594,1.0587,1.05875,149200000.0
2009-12-22 10:13:00,1.0588,1.05885,1.0585,1.05875,188800000.0
2009-12-22 10:14:00,1.0587,1.05875,1.0586,1.0587,124100000.0
2009-12-22 10:15:00,1.05875,1.05885,1.05845,1.05845,92600000.0
2009-12-22 10:16:00,1.05855,1.05855,1.05835,1.05845,57500000.0
2009-12-22 10:17:00,1.05845,1.0585,1.05845,1.0585,32400000.0
2009-12-22 10:18:00,1.0585,1.05865,1.0585,1.05855,100600000.0
2009-12-22 10:19:00,1.05855,1.05865,1.05855,1.05865,62800000.0
2009-12-22 10:20:00,1.05865,1.05865,1.05855,1.05865,71200000.0
2009-12-22 10:21:00,1.05865,1.05865,1.05855,1.05855,130200000.0
2009-12-22 10:22:00,1.05855,1.05855,1.05855,1.05855,121400000.0
2009-12-22 10:23:00,1.0585,1.05865,1.0585,1.05855,196100000.0
2009-12-22 10:24:00,1.05855,1.05855,1.05855,1.05855,355000002.0
2009-12-22 10:25:00,1.05855,1.05855,1.05855,1.05855,71599999.0
2009-12-22 10:26:00,1.05855,1.05855,1.05855,1.05855,6300000.0
2009-12-22 10:27:00,1.05855,1.05855,1.05855,1.05855,65400000.0
2009-12-22 10:28:00,1.05855,1.05855,1.05815,1.05815,131700000.0
2009-12-22 10:29:00,1.0581,1.05815,1.058,1.0581,324600000.0
2009-12-22 10:30:00,1.0581,1.0581,1.05755,1.058,216200000.0
2009-12-22 10:31:00,1.058,1.05825,1.058,1.05825,46300000.0
2009-12-22 10:32:00,1.0582,1.0583,1.0582,1.0583,72700000.0
2009-12-22 10:33:00,1.05835,1.05835,1.0581,1.0582,103700000.0
2009-12-22 10:34:00,1.05825,1.05855,1.05825,1.0585,55200000.0
2009-12-22 10:35:00,1.05855,1.05875,1.05855,1.05865,92500000.0
2009-12-22 10:36:00,1.05865,1.05865,1.05855,1.05865,287000000.0
2009-12-22 10:37:00,1.05865,1.0588,1.05815,1.05835,253600000.0
2009-12-22 10:38:00,1.05835,1.0584,1.05795,1.05795,204900001.0
2009-12-22 10:39:00,1.05805,1.05895,1.05805,1.05885,344300002.0
2009-12-22 10:40:00,1.05885,1.0591,1.0588,1.0591,96200000.0
2009-12-22 10:41:00,1.0591,1.0591,1.05845,1.0585,197100000.0
2009-12-22 10:42:00,1.0585,1.0587,1.0585,1.0587,99900000.0
2009-12-22 10:43:00,1.05865,1.05875,1.05865,1.0587,50300000.0
2009-12-22 10:44:00,1.05865,1.0588,1.05855,1.0588,293800000.0
2009-12-22 10:45:00,1.0588,1.05885,1.05845,1.05845,198500000.0
2009-12-22 10:46:00,1.0585,1.05855,1.05835,1.0585,99800000.0
2009-12-22 10:47:00,1.0585,1.05855,1.0583,1.0584,112400000.0
2009-12-22 10:48:00,1.0584,1.05845,1.05825,1.0584,59400000.0
2009-12-22 10:49:00,1.0584,1.05845,1.0584,1.05845,23400000.0
2009-12-22 10:50:00,1.05845,1.05845,1.0583,1.0584,146500000.0
2009-12-22 10:51:00,1.0584,1.05845,1.0584,1.05845,59700000.0
2009-12-22 10:52:00,1.05845,1.05845,1.05845,1.05845,72200000.0
2009-12-22 10:53:00,1.05845,1.05865,1.05845,1.05865,121300000.0
2009-12-22 10:54:00,1.05865,1.0587,1.0586,1.05865,84100000.0
2009-12-22 10:55:00,1.05865,1.05875,1.0585,1.05855,164900000.0
2009-12-22 10:56:00,1.05855,1.0588,1.05855,1.05865,93800000.0
2009-12-22 10:57:00,1.05865,1.0589,1.0586,1.0588,137200000.0
2009-12-22 10:58:00,1.05875,1.05875,1.05875,1.05875,46800000.0
2009-12-22 10:59:00,1.05875,1.05875,1.0587,1.0587,36200000.0
2009-12-22 11:00:00,1.0587,1.05885,1.0587,1.0588,51700000.0
2009-12-22 11:01:00,1.0588,1.0588,1.0584,1.0585,66700000.0
2009-12-22 11:02:00,1.0585,1.05865,1.05825,1.05825,322000000.0
2009-12-22 11:03:00,1.05825,1.0583,1.0582,1.0582,154300000.0
2009-12-22 11:04:00,1.0583,1.05835,1.0579,1.0581,546199995.0
2009-12-22 11:05:00,1.0581,1.05815,1.0577,1.0577,200500001.0
2009-12-22 11:06:00,1.0577,1.05805,1.05755,1.05795,271700000.0
2009-12-22 11:07:00,1.05795,1.05795,1.05775,1.0578,152000000.0
2009-12-22 11:08:00,1.0578,1.0578,1.05745,1.05775,116800000.0
2009-12-22 11:09:00,1.05775,1.05775,1.0577,1.0577,37900000.0
2009-12-22 11:10:00,1.0577,1.0577,1.05755,1.05765,131200000.0
2009-12-22 11:11:00,1.05765,1.05775,1.05735,1.05735,137400000.0
2009-12-22 11:12:00,1.05745,1.05775,1.05745,1.0577,116500000.0
2009-12-22 11:13:00,1.0577,1.05775,1.05755,1.05765,146000000.0
2009-12-22 11:14:00,1.05765,1.05765,1.05755,1.0576,190300000.0
2009-12-22 11:15:00,1.0576,1.05775,1.0576,1.05775,110900000.0
2009-12-22 11:16:00,1.0578,1.05785,1.0576,1.05765,188000000.0
2009-12-22 11:17:00,1.05765,1.0577,1.0576,1.05765,77000000.0
2009-12-22 11:18:00,1.05765,1.05785,1.05765,1.0577,60700000.0
2009-12-22 11:19:00,1.0577,1.0577,1.05755,1.05765,71200000.0
2009-12-22 11:20:00,1.05765,1.05775,1.05745,1.0575,203600000.0
2009-12-22 11:21:00,1.0575,1.0576,1.05735,1.05735,146500000.0
2009-12-22 11:22:00,1.05735,1.05765,1.05725,1.05765,142800000.0
2009-12-22 11:23:00,1.05765,1.0577,1.05755,1.05765,88900000.0
2009-12-22 11:24:00,1.0578,1.0578,1.0575,1.05765,195599999.0
2009-12-22 11:25:00,1.05765,1.05785,1.05765,1.05775,158300000.0
2009-12-22 11:26:00,1.05775,1.05795,1.0576,1.05765,164800000.0
2009-12-22 11:27:00,1.05765,1.05765,1.05745,1.05745,96500000.0
2009-12-22 11:28:00,1.05745,1.05765,1.05745,1.05765,199800000.0
2009-12-22 11:29:00,1.05765,1.05795,1.05765,1.0578,252900001.0
2009-12-22 11:30:00,1.0578,1.05795,1.05765,1.0578,211600000.0
2009-12-22 11:31:00,1.05785,1.0581,1.05785,1.05805,148300000.0
2009-12-22 11:32:00,1.05805,1.05835,1.05805,1.05835,296700000.0
2009-12-22 11:33:00,1.05835,1.05835,1.0583,1.0583,282400000.0
2009-12-22 11:34:00,1.0583,1.0585,1.0583,1.05835,312400000.0
2009-12-22 11:35:00,1.05835,1.05835,1.0581,1.0581,86600000.0
2009-12-22 11:36:00,1.05815,1.0583,1.05815,1.0583,47200000.0
2009-12-22 11:37:00,1.0583,1.05835,1.0582,1.05825,121000000.0
2009-12-22 11:38:00,1.05825,1.0584,1.05825,1.0583,44000000.0
2009-12-22 11:39:00,1.0583,1.0583,1.05825,1.05825,24000000.0
2009-12-22 11:40:00,1.0583,1.0583,1.0582,1.05825,118400000.0
2009-12-22 11:41:00,1.05825,1.05825,1.0579,1.058,187600000.0
2009-12-22 11:42:00,1.058,1.0581,1.05795,1.05805,76000000.0
2009-12-22 11:43:00,1.05805,1.0581,1.058,1.058,120100000.0
2009-12-22 11:44:00,1.058,1.058,1.0577,1.05775,104600000.0
2009-12-22 11:45:00,1.05775,1.05775,1.05775,1.05775,17700000.0
2009-12-22 11:46:00,1.0577,1.05785,1.0577,1.05785,41400000.0
2009-12-22 11:47:00,1.05785,1.05825,1.05785,1.05815,422699999.0
2009-12-22 11:48:00,1.05815,1.0586,1.05815,1.0585,97300001.0
2009-12-22 11:49:00,1.0585,1.0585,1.0583,1.05835,136000000.0
2009-12-22 11:50:00,1.05835,1.05835,1.0583,1.0583,419900000.0
2009-12-22 11:51:00,1.0583,1.05835,1.0581,1.05815,210699999.0
2009-12-22 11:52:00,1.05815,1.05815,1.05805,1.05805,65100000.0
2009-12-22 11:53:00,1.0581,1.0583,1.0581,1.0582,117900000.0
2009-12-22 11:54:00,1.0582,1.0582,1.058,1.05805,137700000.0
2009-12-22 11:55:00,1.0581,1.05815,1.058,1.058,114900000.0
2009-12-22 11:56:00,1.05795,1.05805,1.05795,1.058,52800000.0
2009-12-22 11:57:00,1.0579,1.05795,1.0579,1.0579,48500000.0
2009-12-22 11:58:00,1.0579,1.05795,1.0578,1.0579,164900000.0
2009-12-22 11:59:00,1.0579,1.058,1.0579,1.058,54600000.0
2009-12-22 12:00:00,1.058,1.058,1.05755,1.05775,124499999.0
2009-12-22 12:01:00,1.05775,1.05775,1.05745,1.0576,141500000.0
2009-12-22 12:02:00,1.0577,1.0577,1.05745,1.05745,88500000.0
2009-12-22 12:03:00,1.05745,1.0577,1.0572,1.05725,221900000.0
2009-12-22 12:04:00,1.0573,1.0575,1.05715,1.0572,215500000.0
2009-12-22 12:05:00,1.05715,1.0575,1.05715,1.0572,295700001.0
2009-12-22 12:06:00,1.0573,1.0573,1.05705,1.05715,26400000.0
2009-12-22 12:07:00,1.05725,1.05735,1.057,1.05725,227900000.0
2009-12-22 12:08:00,1.05725,1.0574,1.05715,1.0574,142000000.0
2009-12-22 12:09:00,1.05745,1.0576,1.0574,1.05755,141800000.0
2009-12-22 12:10:00,1.05755,1.05755,1.05725,1.05745,120100000.0
2009-12-22 12:11:00,1.05745,1.05745,1.05685,1.05715,103600000.0
2009-12-22 12:12:00,1.05715,1.05725,1.0571,1.05715,43200000.0
2009-12-22 12:13:00,1.0572,1.0572,1.0571,1.05715,26000000.0
2009-12-22 12:14:00,1.05715,1.05735,1.057,1.0573,52900000.0
2009-12-22 12:15:00,1.0573,1.05765,1.0573,1.05755,108700000.0
2009-12-22 12:16:00,1.05755,1.05755,1.05735,1.05735,219800000.0
2009-12-22 12:17:00,1.0573,1.05755,1.0573,1.0574,87200000.0
2009-12-22 12:18:00,1.0574,1.0575,1.05735,1.0574,40300000.0
2009-12-22 12:19:00,1.0574,1.05745,1.05735,1.0574,68200000.0
2009-12-22 12:20:00,1.0574,1.05755,1.0574,1.05755,79900000.0
2009-12-22 12:21:00,1.05755,1.05755,1.05735,1.05735,42000000.0
2009-12-22 12:22:00,1.05735,1.0574,1.05735,1.05735,18500000.0
2009-12-22 12:23:00,1.05735,1.05735,1.0572,1.05735,138700000.0
2009-12-22 12:24:00,1.0573,1.05765,1.0573,1.0576,138700000.0
2009-12-22 12:25:00,1.0576,1.05785,1.05735,1.0576,373100000.0
2009-12-22 12:26:00,1.0576,1.0576,1.0572,1.0572,191300000.0
2009-12-22 12:27:00,1.0572,1.0574,1.0572,1.05725,126800000.0
2009-12-22 12:28:00,1.05725,1.0573,1.05695,1.05695,161400000.0
2009-12-22 12:29:00,1.05695,1.05695,1.05645,1.0567,269900000.0
2009-12-22 12:30:00,1.0569,1.05715,1.0569,1.05705,91300000.0
2009-12-22 12:31:00,1.05705,1.0572,1.0568,1.0571,137900001.0
2009-12-22 12:32:00,1.0572,1.05735,1.05705,1.0571,85900000.0
2009-12-22 12:33:00,1.0571,1.0572,1.05695,1.05715,143500000.0
2009-12-22 12:34:00,1.05715,1.0573,1.05715,1.0573,42100000.0
2009-12-22 12:35:00,1.0573,1.05745,1.0573,1.05745,34000000.0
2009-12-22 12:36:00,1.05755,1.05755,1.0574,1.0574,63400000.0
2009-12-22 12:37:00,1.05755,1.05755,1.05725,1.0574,269200000.0
2009-12-22 12:38:00,1.05735,1.0574,1.05715,1.0572,130200000.0
2009-12-22 12:39:00,1.0572,1.05725,1.057,1.057,97600000.0
2009-12-22 12:40:00,1.057,1.057,1.0567,1.0567,81000000.0
2009-12-22 12:41:00,1.0567,1.057,1.0567,1.0568,174600000.0
2009-12-22 12:42:00,1.0568,1.05695,1.05675,1.0568,105199999.0
2009-12-22 12:43:00,1.0568,1.0568,1.0568,1.0568,83200000.0
2009-12-22 12:44:00,1.0568,1.05685,1.05675,1.0568,131200000.0
2009-12-22 12:45:00,1.0568,1.05685,1.05675,1.0568,100100000.0
2009-12-22 12:46:00,1.0568,1.05685,1.05675,1.05685,159800000.0
2009-12-22 12:47:00,1.05675,1.057,1.05675,1.057,64500000.0
2009-12-22 12:48:00,1.05705,1.05705,1.05685,1.0569,211899999.0
2009-12-22 12:49:00,1.0569,1.05695,1.0567,1.0567,271200000.0
2009-12-22 12:50:00,1.0567,1.0567,1.05655,1.0566,179499999.0
2009-12-22 12:51:00,1.05665,1.05675,1.0566,1.05675,198499999.0
2009-12-22 12:52:00,1.05675,1.05685,1.05675,1.05685,58500000.0
2009-12-22 12:53:00,1.05685,1.05685,1.05665,1.05665,83300000.0
2009-12-22 12:54:00,1.05665,1.05675,1.05665,1.0567,168000000.0
2009-12-22 12:55:00,1.0567,1.0567,1.05665,1.0567,71800000.0
2009-12-22 12:56:00,1.0567,1.05675,1.05665,1.05675,87000000.0
2009-12-22 12:57:00,1.05675,1.05685,1.05645,1.0566,210800000.0
2009-12-22 12:58:00,1.05675,1.05675,1.0564,1.0566,182100000.0
2009-12-22 12:59:00,1.0567,1.0569,1.05665,1.0568,102400000.0
2009-12-22 13:00:00,1.0568,1.05685,1.05665,1.0568,148800000.0
2009-12-22 13:01:00,1.0567,1.05715,1.0567,1.05715,104500000.0
2009-12-22 13:02:00,1.05715,1.0572,1.057,1.057,295700000.0
2009-12-22 13:03:00,1.057,1.057,1.0569,1.05695,62400000.0
2009-12-22 13:04:00,1.05695,1.057,1.05685,1.0569,116500000.0
2009-12-22 13:05:00,1.05685,1.057,1.0568,1.0569,137800000.0
2009-12-22 13:06:00,1.05685,1.05685,1.0565,1.05655,170400000.0
2009-12-22 13:07:00,1.05655,1.0566,1.0564,1.05645,152800000.0
2009-12-22 13:08:00,1.05645,1.05645,1.0563,1.0564,88600000.0
2009-12-22 13:09:00,1.05635,1.0564,1.05625,1.0563,106300000.0
2009-12-22 13:10:00,1.0563,1.0563,1.05625,1.0563,75000000.0
2009-12-22 13:11:00,1.05625,1.05625,1.05605,1.0561,93300000.0
2009-12-22 13:12:00,1.05605,1.05605,1.05565,1.05565,317000000.0
2009-12-22 13:13:00,1.05565,1.05565,1.05555,1.05555,118700000.0
2009-12-22 13:14:00,1.05555,1.05575,1.0555,1.05565,194200000.0
2009-12-22 13:15:00,1.05565,1.0558,1.05565,1.05565,79700000.0
2009-12-22 13:16:00,1.0556,1.0558,1.0556,1.0558,87200000.0
2009-12-22 13:17:00,1.0558,1.0558,1.0554,1.0556,75200000.0
2009-12-22 13:18:00,1.0556,1.05565,1.05555,1.05565,65000000.0
2009-12-22 13:19:00,1.0556,1.05565,1.05555,1.05555,136900000.0
2009-12-22 13:20:00,1.05555,1.0558,1.0555,1.0558,161800000.0
2009-12-22 13:21:00,1.05585,1.05625,1.05585,1.0562,93800000.0
2009-12-22 13:22:00,1.0563,1.05635,1.0562,1.0563,79200000.0
2009-12-22 13:23:00,1.0563,1.05635,1.0563,1.05635,41500000.0
2009-12-22 13:24:00,1.05635,1.05635,1.0562,1.05625,29400000.0
2009-12-22 13:25:00,1.05625,1.05635,1.05625,1.0563,21600000.0
2009-12-22 13:26:00,1.0563,1.0564,1.0563,1.05635,19200000.0
2009-12-22 13:27:00,1.05635,1.05665,1.05635,1.0566,75400000.0
2009-12-22 13:28:00,1.05665,1.05725,1.0566,1.0572,100600000.0
2009-12-22 13:29:00,1.0572,1.05735,1.05715,1.0573,125100000.0
2009-12-22 13:30:00,1.0573,1.05735,1.0572,1.05725,66400000.0
2009-12-22 13:31:00,1.05725,1.05725,1.05725,1.05725,16000000.0
2009-12-22 13:32:00,1.05725,1.05725,1.0572,1.0572,33600000.0
2009-12-22 13:33:00,1.0572,1.0572,1.05715,1.0572,32700000.0
2009-12-22 13:34:00,1.0572,1.05725,1.0571,1.0571,80100000.0
2009-12-22 13:35:00,1.0571,1.05715,1.0571,1.0571,103800000.0
2009-12-22 13:36:00,1.0571,1.0575,1.0571,1.0575,115600000.0
2009-12-22 13:37:00,1.0575,1.0576,1.0575,1.0576,77400000.0
2009-12-22 13:38:00,1.0576,1.0576,1.05755,1.0576,52900000.0
2009-12-22 13:39:00,1.05755,1.05765,1.0575,1.0576,298700000.0
2009-12-22 13:40:00,1.0576,1.0577,1.05755,1.0576,172600000.0
2009-12-22 13:41:00,1.05755,1.05805,1.05755,1.05805,313800000.0
2009-12-22 13:42:00,1.0581,1.0581,1.05795,1.058,225900000.0
2009-12-22 13:43:00,1.05805,1.05805,1.05795,1.05805,88900000.0
2009-12-22 13:44:00,1.05805,1.05805,1.05795,1.05795,76000000.0
2009-12-22 13:45:00,1.05795,1.058,1.0579,1.0579,145300000.0
2009-12-22 13:46:00,1.0579,1.0579,1.0578,1.05785,221400000.0
2009-12-22 13:47:00,1.0578,1.05795,1.05775,1.05795,175700000.0
2009-12-22 13:48:00,1.05795,1.0583,1.0579,1.05815,152400000.0
2009-12-22 13:49:00,1.05815,1.0582,1.0581,1.05815,81800000.0
2009-12-22 13:50:00,1.05815,1.05855,1.05815,1.05835,190300000.0
2009-12-22 13:51:00,1.05835,1.05835,1.05825,1.0583,217299999.0
2009-12-22 13:52:00,1.0583,1.05835,1.05825,1.05835,211400000.0
2009-12-22 13:53:00,1.05835,1.05845,1.05835,1.05845,85100000.0
2009-12-22 13:54:00,1.05845,1.05845,1.0583,1.0583,101400000.0
2009-12-22 13:55:00,1.05835,1.05835,1.0583,1.0583,21700000.0
2009-12-22 13:56:00,1.0583,1.0583,1.05825,1.05825,32100000.0
2009-12-22 13:57:00,1.0583,1.0583,1.0583,1.0583,17600000.0
2009-12-22 13:58:00,1.0583,1.0583,1.05785,1.0579,139600000.0
2009-12-22 13:59:00,1.0579,1.05795,1.0578,1.05795,117500000.0
2009-12-22 14:00:00,1.05795,1.058,1.05785,1.058,148600000.0
2009-12-22 14:01:00,1.058,1.058,1.05785,1.05785,73000000.0
2009-12-22 14:02:00,1.05785,1.058,1.05775,1.05785,238900000.0
2009-12-22 14:03:00,1.05785,1.05795,1.05785,1.0579,42500000.0
2009-12-22 14:04:00,1.0579,1.05795,1.05785,1.05785,49000000.0
2009-12-22 14:05:00,1.05785,1.05785,1.05775,1.05785,88800000.0
2009-12-22 14:06:00,1.05795,1.05805,1.0579,1.0579,189900002.0
2009-12-22 14:07:00,1.0579,1.05805,1.05785,1.0579,275600000.0
2009-12-22 14:08:00,1.0579,1.058,1.0579,1.0579,288800001.0
2009-12-22 14:09:00,1.0579,1.0579,1.0577,1.05775,201899999.0
2009-12-22 14:10:00,1.05775,1.05775,1.0574,1.0576,109000000.0
2009-12-22 14:11:00,1.0576,1.0581,1.0576,1.0581,204500000.0
2009-12-22 14:12:00,1.0579,1.05805,1.0579,1.058,130100000.0
2009-12-22 14:13:00,1.05795,1.05835,1.0579,1.05835,165900000.0
2009-12-22 14:14:00,1.05835,1.0584,1.0581,1.0581,245200000.0
2009-12-22 14:15:00,1.0581,1.0581,1.05795,1.05795,139600000.0
2009-12-22 14:16:00,1.05795,1.05795,1.05765,1.0577,60900000.0
2009-12-22 14:17:00,1.0577,1.0577,1.0575,1.0576,198200000.0
2009-12-22 14:18:00,1.0576,1.0576,1.05755,1.05755,94400000.0
2009-12-22 14:19:00,1.0575,1.0575,1.05725,1.05745,56600000.0
2009-12-22 14:20:00,1.0574,1.05745,1.0574,1.05745,6000000.0
2009-12-22 14:21:00,1.05755,1.05785,1.05755,1.05785,82300000.0
2009-12-22 14:22:00,1.0578,1.05795,1.0578,1.05795,74600000.0
2009-12-22 14:23:00,1.05795,1.05805,1.05795,1.05805,12700000.0
2009-12-22 14:24:00,1.05805,1.05805,1.05795,1.05795,18200000.0
2009-12-22 14:25:00,1.05805,1.05805,1.05775,1.058,34300000.0
2009-12-22 14:26:00,1.058,1.058,1.0579,1.058,184200000.0
2009-12-22 14:27:00,1.058,1.05805,1.0579,1.0579,140300000.0
2009-12-22 14:28:00,1.0579,1.0579,1.05785,1.0579,48200000.0
2009-12-22 14:29:00,1.0579,1.05805,1.0579,1.058,40500000.0
2009-12-22 14:30:00,1.058,1.0581,1.058,1.05805,35400000.0
2009-12-22 14:31:00,1.058,1.05805,1.0579,1.05795,116400000.0
2009-12-22 14:32:00,1.058,1.058,1.0579,1.05795,100300000.0
2009-12-22 14:33:00,1.05795,1.0581,1.0579,1.058,311700000.0
2009-12-22 14:34:00,1.058,1.058,1.0577,1.0578,361100000.0
2009-12-22 14:35:00,1.0577,1.05775,1.0577,1.0577,71300000.0
2009-12-22 14:36:00,1.0577,1.0577,1.0573,1.05745,214000000.0
2009-12-22 14:37:00,1.05745,1.05745,1.05735,1.0574,131400000.0
2009-12-22 14:38:00,1.05745,1.0577,1.0573,1.0577,245000000.0
2009-12-22 14:39:00,1.0577,1.05785,1.0577,1.0578,24000000.0
2009-12-22 14:40:00,1.0578,1.0578,1.0575,1.0576,62400000.0
2009-12-22 14:41:00,1.0576,1.0577,1.0575,1.0577,72300000.0
2009-12-22 14:42:00,1.0577,1.0578,1.05725,1.05725,50200000.0
2009-12-22 14:43:00,1.0572,1.05745,1.0572,1.05745,85800000.0
2009-12-22 14:44:00,1.0574,1.0578,1.0574,1.0577,107800000.0
2009-12-22 14:45:00,1.05765,1.05765,1.0573,1.0573,30200000.0
2009-12-22 14:46:00,1.0574,1.05765,1.0574,1.05765,46100000.0
2009-12-22 14:47:00,1.05765,1.05785,1.05755,1.05785,92200000.0
2009-12-22 14:48:00,1.05785,1.058,1.05785,1.058,77800000.0
2009-12-22 14:49:00,1.058,1.05805,1.05765,1.0578,132800000.0
2009-12-22 14:50:00,1.0578,1.0578,1.05745,1.05755,125200000.0
2009-12-22 14:51:00,1.0576,1.0576,1.0572,1.0572,226600000.0
2009-12-22 14:52:00,1.0572,1.05755,1.0571,1.0571,97200000.0
2009-12-22 14:53:00,1.0571,1.0573,1.0571,1.05715,140900000.0
2009-12-22 14:54:00,1.05715,1.05715,1.05705,1.05705,70100000.0
2009-12-22 14:55:00,1.05705,1.0571,1.0568,1.05695,222800000.0
2009-12-22 14:56:00,1.05695,1.057,1.0568,1.0568,226100000.0
2009-12-22 14:57:00,1.05685,1.057,1.05675,1.0568,144899999.0
2009-12-22 14:58:00,1.05685,1.0574,1.05685,1.05725,122100000.0
2009-12-22 14:59:00,1.05725,1.0574,1.05725,1.05725,70100000.0
2009-12-22 15:00:00,1.05725,1.05725,1.05705,1.0571,107200000.0
2009-12-22 15:01:00,1.05705,1.0571,1.05665,1.05665,215600000.0
2009-12-22 15:02:00,1.05665,1.0567,1.05625,1.05635,307500000.0
2009-12-22 15:03:00,1.05635,1.0565,1.0562,1.05645,172700000.0
2009-12-22 15:04:00,1.05665,1.05665,1.0563,1.0563,213100000.0
2009-12-22 15:05:00,1.0563,1.0568,1.0563,1.05675,401500000.0
2009-12-22 15:06:00,1.05675,1.05685,1.05675,1.05685,241500000.0
2009-12-22 15:07:00,1.0568,1.0573,1.0568,1.0572,162300000.0
2009-12-22 15:08:00,1.0572,1.0578,1.0572,1.05775,262400000.0
2009-12-22 15:09:00,1.05775,1.05775,1.05755,1.05765,262899999.0
2009-12-22 15:10:00,1.05765,1.05765,1.05745,1.05755,133900000.0
2009-12-22 15:11:00,1.0575,1.05755,1.05705,1.05715,180300000.0
2009-12-22 15:12:00,1.05715,1.0572,1.05705,1.05705,123700000.0
2009-12-22 15:13:00,1.05705,1.05765,1.057,1.05755,366900000.0
2009-12-22 15:14:00,1.05755,1.05765,1.05745,1.05765,184600001.0
2009-12-22 15:15:00,1.05765,1.05805,1.05765,1.05795,203700000.0
2009-12-22 15:16:00,1.05795,1.05795,1.0577,1.05775,163400000.0
2009-12-22 15:17:00,1.05775,1.05785,1.0577,1.05785,202500000.0
2009-12-22 15:18:00,1.05785,1.0579,1.05785,1.0579,82000000.0
2009-12-22 15:19:00,1.05785,1.05815,1.05785,1.05815,281300000.0
2009-12-22 15:20:00,1.0582,1.0586,1.05815,1.05815,532800000.0
2009-12-22 15:21:00,1.05815,1.05935,1.05815,1.0591,530800000.0
2009-12-22 15:22:00,1.05905,1.0596,1.0589,1.05895,844500000.0
2009-12-22 15:23:00,1.0589,1.05925,1.0588,1.0588,670700002.0
2009-12-22 15:24:00,1.0588,1.059,1.05875,1.05885,390799999.0
2009-12-22 15:25:00,1.05885,1.0589,1.0587,1.0587,253599999.0
2009-12-22 15:26:00,1.0587,1.0587,1.0584,1.0586,225800000.0
2009-12-22 15:27:00,1.05865,1.0587,1.05845,1.0586,221600000.0
2009-12-22 15:28:00,1.0586,1.0586,1.05845,1.0586,272100000.0
2009-12-22 15:29:00,1.0586,1.0587,1.05835,1.05835,236800000.0
2009-12-22 15:30:00,1.05835,1.0584,1.05785,1.05795,410400000.0
2009-12-22 15:31:00,1.05795,1.05805,1.0567,1.05675,593999999.0
2009-12-22 15:32:00,1.0568,1.057,1.05665,1.05665,408700000.0
2009-12-22 15:33:00,1.05665,1.057,1.05665,1.05685,403000000.0
2009-12-22 15:34:00,1.05685,1.05755,1.05685,1.05755,234600000.0
2009-12-22 15:35:00,1.0575,1.05755,1.05725,1.0574,135200000.0
2009-12-22 15:36:00,1.0574,1.05745,1.05715,1.05725,221800000.0
2009-12-22 15:37:00,1.0573,1.0573,1.05695,1.05695,185300000.0
2009-12-22 15:38:00,1.05695,1.05695,1.05685,1.05685,339399999.0
2009-12-22 15:39:00,1.05685,1.0569,1.05665,1.05675,492400000.0
2009-12-22 15:40:00,1.0568,1.05705,1.05665,1.05705,565900000.0
2009-12-22 15:41:00,1.05705,1.05705,1.05685,1.05685,159900000.0
2009-12-22 15:42:00,1.0569,1.057,1.0567,1.05685,398799999.0
2009-12-22 15:43:00,1.05685,1.05695,1.05675,1.0569,310200000.0
2009-12-22 15:44:00,1.0569,1.05705,1.0567,1.05685,299400000.0
2009-12-22 15:45:00,1.05685,1.0569,1.05675,1.0569,422000000.0
2009-12-22 15:46:00,1.0569,1.0572,1.0568,1.057,272700000.0
2009-12-22 15:47:00,1.057,1.057,1.0569,1.05695,300100000.0
2009-12-22 15:48:00,1.05695,1.05695,1.0568,1.05685,263400000.0
2009-12-22 15:49:00,1.05685,1.05695,1.05685,1.0569,240700000.0
2009-12-22 15:50:00,1.0569,1.05705,1.0569,1.057,253700000.0
2009-12-22 15:51:00,1.057,1.05805,1.057,1.0577,735100000.0
2009-12-22 15:52:00,1.05765,1.05795,1.0576,1.05765,340900000.0
2009-12-22 15:53:00,1.05765,1.0577,1.0575,1.05765,497600000.0
2009-12-22 15:54:00,1.05765,1.05765,1.05755,1.05765,221000000.0
2009-12-22 15:55:00,1.05765,1.05765,1.0573,1.0573,235200001.0
2009-12-22 15:56:00,1.0573,1.0574,1.0571,1.05725,436400001.0
2009-12-22 15:57:00,1.05715,1.05715,1.0568,1.05685,183800000.0
2009-12-22 15:58:00,1.05685,1.05695,1.0565,1.0566,282400000.0
2009-12-22 15:59:00,1.0566,1.05675,1.0566,1.05665,278400000.0
2009-12-22 16:00:00,1.05665,1.0568,1.0565,1.0568,239500000.0
2009-12-22 16:01:00,1.0568,1.057,1.05675,1.057,135400000.0
2009-12-22 16:02:00,1.057,1.0571,1.05675,1.0568,239600000.0
2009-12-22 16:03:00,1.0568,1.05715,1.05655,1.0571,184400000.0
2009-12-22 16:04:00,1.0571,1.0573,1.05705,1.0573,130200000.0
2009-12-22 16:05:00,1.0573,1.05765,1.0572,1.05765,245700000.0
2009-12-22 16:06:00,1.05765,1.0577,1.0576,1.05765,194700000.0
2009-12-22 16:07:00,1.05765,1.05765,1.0574,1.05745,133200000.0
2009-12-22 16:08:00,1.05745,1.05765,1.0574,1.05755,220200000.0
2009-12-22 16:09:00,1.05755,1.05765,1.05755,1.05755,138900001.0
2009-12-22 16:10:00,1.05755,1.05765,1.0575,1.0575,115200000.0
2009-12-22 16:11:00,1.0575,1.05775,1.05705,1.05765,255400000.0
2009-12-22 16:12:00,1.05765,1.05765,1.0573,1.0575,252600000.0
2009-12-22 16:13:00,1.0575,1.0577,1.05745,1.05765,169900000.0
2009-12-22 16:14:00,1.05765,1.05795,1.05765,1.0579,232499999.0
2009-12-22 16:15:00,1.05785,1.05795,1.05775,1.05785,319700000.0
2009-12-22 16:16:00,1.05785,1.05795,1.05785,1.05795,107800000.0
2009-12-22 16:17:00,1.05795,1.0582,1.05795,1.05805,215700000.0
2009-12-22 16:18:00,1.0581,1.0588,1.0581,1.0588,107600000.0
2009-12-22 16:19:00,1.05885,1.05895,1.0584,1.05855,117800000.0
2009-12-22 16:20:00,1.0585,1.0586,1.0583,1.05835,152400000.0
2009-12-22 16:21:00,1.0583,1.0584,1.05785,1.05785,215200000.0
2009-12-22 16:22:00,1.05785,1.05805,1.0576,1.05795,438900000.0
2009-12-22 16:23:00,1.058,1.058,1.05765,1.0577,204600000.0
2009-12-22 16:24:00,1.0577,1.05775,1.0577,1.0577,60000000.0
2009-12-22 16:25:00,1.05775,1.05775,1.0573,1.0575,209900000.0
2009-12-22 16:26:00,1.0575,1.0575,1.05745,1.0575,66000000.0
2009-12-22 16:27:00,1.0575,1.0575,1.05715,1.05715,311900000.0
2009-12-22 16:28:00,1.0572,1.0573,1.0572,1.0573,109000000.0
2009-12-22 16:29:00,1.0573,1.0573,1.05715,1.0572,93500000.0
2009-12-22 16:30:00,1.0572,1.0573,1.0571,1.05715,417000000.0
2009-12-22 16:31:00,1.05715,1.05715,1.057,1.0571,403300000.0
2009-12-22 16:32:00,1.0571,1.05715,1.05705,1.05715,126800001.0
2009-12-22 16:33:00,1.05705,1.05715,1.057,1.0571,521099999.0
2009-12-22 16:34:00,1.0571,1.0575,1.0571,1.05745,362900000.0
2009-12-22 16:35:00,1.05745,1.05775,1.0574,1.05775,448900000.0
2009-12-22 16:36:00,1.05775,1.05785,1.05765,1.05785,335400000.0
2009-12-22 16:37:00,1.0579,1.0579,1.05765,1.05765,313800000.0
2009-12-22 16:38:00,1.05765,1.05775,1.0573,1.0574,322200000.0
2009-12-22 16:39:00,1.05745,1.05745,1.0571,1.05715,215400000.0
2009-12-22 16:40:00,1.05715,1.05775,1.05715,1.05775,420800000.0
2009-12-22 16:41:00,1.05775,1.05775,1.0576,1.0577,438500000.0
2009-12-22 16:42:00,1.0577,1.05845,1.0577,1.0584,712499991.0
2009-12-22 16:43:00,1.0584,1.0587,1.0582,1.0585,433300000.0
2009-12-22 16:44:00,1.05855,1.05885,1.05855,1.0588,198500000.0
2009-12-22 16:45:00,1.0588,1.0591,1.05875,1.0591,158700000.0
2009-12-22 16:46:00,1.0591,1.0592,1.059,1.05915,379600000.0
2009-12-22 16:47:00,1.05915,1.05915,1.05885,1.05885,142000000.0
2009-12-22 16:48:00,1.05885,1.05895,1.0587,1.0587,240600000.0
2009-12-22 16:49:00,1.0587,1.05875,1.05845,1.0587,501600000.0
2009-12-22 16:50:00,1.0587,1.0588,1.05845,1.05875,244800000.0
2009-12-22 16:51:00,1.05875,1.059,1.05875,1.0589,282700000.0
2009-12-22 16:52:00,1.05895,1.05925,1.0589,1.05915,399800001.0
2009-12-22 16:53:00,1.05915,1.0597,1.05915,1.05955,179800000.0
2009-12-22 16:54:00,1.05955,1.05965,1.05945,1.0595,167600000.0
2009-12-22 16:55:00,1.0595,1.0595,1.0592,1.05925,218400000.0
2009-12-22 16:56:00,1.05925,1.0594,1.0591,1.0591,245600000.0
2009-12-22 16:57:00,1.05915,1.0592,1.05885,1.0589,152400000.0
2009-12-22 16:58:00,1.0589,1.059,1.05885,1.05895,250000000.0
2009-12-22 16:59:00,1.05895,1.05895,1.05865,1.05875,277500000.0
2009-12-22 17:00:00,1.05875,1.05945,1.0583,1.05945,226100000.0
2009-12-22 17:01:00,1.05945,1.06,1.05945,1.05995,99700000.0
2009-12-22 17:02:00,1.05995,1.06005,1.05955,1.05955,185400000.0
2009-12-22 17:03:00,1.05965,1.05975,1.0589,1.05905,271000000.0
2009-12-22 17:04:00,1.05905,1.05905,1.05885,1.0589,358900001.0
2009-12-22 17:05:00,1.0589,1.0589,1.0587,1.05875,293700000.0
2009-12-22 17:06:00,1.0587,1.0588,1.0584,1.05875,267000000.0
2009-12-22 17:07:00,1.05875,1.0589,1.05795,1.058,535200004.0
2009-12-22 17:08:00,1.058,1.05805,1.0579,1.05805,358900000.0
2009-12-22 17:09:00,1.05805,1.0586,1.05805,1.05855,463399999.0
2009-12-22 17:10:00,1.0586,1.059,1.0585,1.05895,421900003.0
2009-12-22 17:11:00,1.05895,1.059,1.05865,1.0587,407300000.0
2009-12-22 17:12:00,1.0587,1.05885,1.0587,1.05885,32600000.0
2009-12-22 17:13:00,1.05885,1.05895,1.05885,1.05895,40600000.0
2009-12-22 17:14:00,1.05895,1.0596,1.05895,1.0596,230800000.0
2009-12-22 17:15:00,1.0596,1.0596,1.0591,1.0592,126800000.0
2009-12-22 17:16:00,1.0592,1.0592,1.05895,1.05905,224300000.0
2009-12-22 17:17:00,1.059,1.0591,1.05895,1.05905,473100000.0
2009-12-22 17:18:00,1.0592,1.0594,1.059,1.0594,407700000.0
2009-12-22 17:19:00,1.0594,1.0597,1.05925,1.0597,439300000.0
2009-12-22 17:20:00,1.0597,1.0597,1.05915,1.0592,690300001.0
2009-12-22 17:21:00,1.05915,1.05915,1.0588,1.059,687700001.0
2009-12-22 17:22:00,1.059,1.059,1.05885,1.05895,350800000.0
2009-12-22 17:23:00,1.05895,1.05895,1.0584,1.05865,363299999.0
2009-12-22 17:24:00,1.0587,1.0587,1.0584,1.0585,471900000.0
2009-12-22 17:25:00,1.0585,1.0589,1.0585,1.05885,222800001.0
2009-12-22 17:26:00,1.0589,1.0597,1.05885,1.0596,401900000.0
2009-12-22 17:27:00,1.0596,1.0596,1.0592,1.0592,335700000.0
2009-12-22 17:28:00,1.0592,1.05975,1.059,1.05955,558200002.0
2009-12-22 17:29:00,1.05955,1.0598,1.05955,1.05965,448400001.0
2009-12-22 17:30:00,1.05965,1.05965,1.0596,1.05965,198500000.0
2009-12-22 17:31:00,1.05965,1.0597,1.05965,1.05965,292700000.0
2009-12-22 17:32:00,1.0597,1.05975,1.05955,1.0597,292400000.0
2009-12-22 17:33:00,1.0597,1.0598,1.05965,1.0598,285900000.0
2009-12-22 17:34:00,1.05975,1.0598,1.05965,1.05965,314200000.0
2009-12-22 17:35:00,1.0597,1.0598,1.05955,1.0596,370100000.0
2009-12-22 17:36:00,1.0596,1.0597,1.05935,1.0594,398500001.0
2009-12-22 17:37:00,1.05945,1.0597,1.05945,1.0596,388400000.0
2009-12-22 17:38:00,1.05955,1.0596,1.05925,1.05935,405700000.0
2009-12-22 17:39:00,1.05935,1.05955,1.05915,1.05925,646600000.0
2009-12-22 17:40:00,1.05925,1.05955,1.0591,1.05945,352700000.0
2009-12-22 17:41:00,1.05945,1.0597,1.05935,1.05935,280000000.0
2009-12-22 17:42:00,1.05935,1.0597,1.0593,1.05955,494800001.0
2009-12-22 17:43:00,1.05955,1.0596,1.05945,1.0596,401600000.0
2009-12-22 17:44:00,1.0596,1.0597,1.0595,1.0597,317900000.0
2009-12-22 17:45:00,1.05965,1.0599,1.05965,1.05985,463400001.0
2009-12-22 17:46:00,1.05985,1.0613,1.05985,1.0611,406700000.0
2009-12-22 17:47:00,1.0609,1.06095,1.0608,1.0608,229200000.0
2009-12-22 17:48:00,1.0608,1.061,1.0608,1.06095,200400000.0
2009-12-22 17:49:00,1.06095,1.0613,1.0609,1.0611,425600000.0
2009-12-22 17:50:00,1.0611,1.0618,1.0611,1.0618,375999999.0
2009-12-22 17:51:00,1.0618,1.06185,1.0616,1.0616,331999997.0
2009-12-22 17:52:00,1.0616,1.0616,1.06115,1.06135,741899997.0
2009-12-22 17:53:00,1.06135,1.0618,1.06125,1.0614,469399999.0
2009-12-22 17:54:00,1.0614,1.06145,1.0606,1.06075,347300001.0
2009-12-22 17:55:00,1.06075,1.061,1.0607,1.06075,386499999.0
2009-12-22 17:56:00,1.06075,1.0609,1.0605,1.0608,352600000.0
2009-12-22 17:57:00,1.06075,1.0609,1.0603,1.0603,547099999.0
2009-12-22 17:58:00,1.0603,1.06055,1.06015,1.06055,485000002.0
2009-12-22 17:59:00,1.06045,1.06065,1.06005,1.06005,561400001.0
2009-12-22 18:00:00,1.0601,1.06035,1.06005,1.06035,472800000.0
2009-12-22 18:01:00,1.06035,1.0608,1.06025,1.0607,467000000.0
2009-12-22 18:02:00,1.0607,1.0608,1.06065,1.06075,223700000.0
2009-12-22 18:03:00,1.06075,1.061,1.0607,1.0608,275600000.0
2009-12-22 18:04:00,1.0608,1.06105,1.06075,1.06085,402700001.0
2009-12-22 18:05:00,1.0609,1.0609,1.06075,1.06085,312800000.0
2009-12-22 18:06:00,1.06085,1.06095,1.06065,1.06075,146100000.0
2009-12-22 18:07:00,1.0608,1.06085,1.06055,1.0606,465899999.0
2009-12-22 18:08:00,1.0606,1.06075,1.06055,1.06065,937699997.0
2009-12-22 18:09:00,1.06065,1.06065,1.06015,1.06015,708299998.0
2009-12-22 18:10:00,1.06005,1.06015,1.0599,1.05995,569200000.0
2009-12-22 18:11:00,1.05995,1.06,1.0597,1.05975,636100000.0
2009-12-22 18:12:00,1.05975,1.0601,1.0597,1.05975,505400001.0
2009-12-22 18:13:00,1.05975,1.0599,1.05965,1.05975,683600000.0
2009-12-22 18:14:00,1.05975,1.06,1.05945,1.05945,407800000.0
2009-12-22 18:15:00,1.05945,1.05945,1.05885,1.059,463400000.0
2009-12-22 18:16:00,1.059,1.05925,1.05875,1.05875,633800000.0
2009-12-22 18:17:00,1.05875,1.0589,1.0587,1.05875,564200000.0
2009-12-22 18:18:00,1.05875,1.05885,1.05855,1.0588,456700000.0
2009-12-22 18:19:00,1.0588,1.05905,1.05875,1.05905,266499999.0
2009-12-22 18:20:00,1.059,1.05905,1.05805,1.05805,591700000.0
2009-12-22 18:21:00,1.05805,1.0584,1.058,1.0581,641599999.0
2009-12-22 18:22:00,1.05805,1.05805,1.05785,1.058,410300000.0
2009-12-22 18:23:00,1.058,1.05805,1.05785,1.05795,168200000.0
2009-12-22 18:24:00,1.05805,1.05825,1.05805,1.05825,293900000.0
2009-12-22 18:25:00,1.05825,1.05825,1.05805,1.0581,83500000.0
2009-12-22 18:26:00,1.0581,1.05815,1.05795,1.058,104000000.0
2009-12-22 18:27:00,1.058,1.058,1.0577,1.0577,107200000.0
2009-12-22 18:28:00,1.0577,1.0578,1.0575,1.0577,114600000.0
2009-12-22 18:29:00,1.0577,1.058,1.05745,1.05755,274100000.0
2009-12-22 18:30:00,1.05755,1.058,1.05755,1.05765,336200001.0
2009-12-22 18:31:00,1.05765,1.0577,1.05745,1.0575,432600000.0
2009-12-22 18:32:00,1.0575,1.0575,1.05675,1.05685,255000000.0
2009-12-22 18:33:00,1.05685,1.05685,1.0566,1.0567,337899999.0
2009-12-22 18:34:00,1.0567,1.05695,1.0566,1.0568,351000000.0
2009-12-22 18:35:00,1.0568,1.0569,1.0568,1.0569,55800000.0
2009-12-22 18:36:00,1.057,1.057,1.0569,1.0569,76800000.0
2009-12-22 18:37:00,1.0569,1.057,1.0569,1.0569,71100000.0
2009-12-22 18:38:00,1.0569,1.05735,1.0569,1.0572,277600000.0
2009-12-22 18:39:00,1.05725,1.05775,1.0572,1.05775,262300000.0
2009-12-22 18:40:00,1.05775,1.0579,1.0576,1.0579,124400000.0
2009-12-22 18:41:00,1.05795,1.05825,1.0579,1.05795,141200000.0
2009-12-22 18:42:00,1.05795,1.05805,1.05785,1.0579,152300000.0
2009-12-22 18:43:00,1.0579,1.05805,1.05745,1.05745,321000000.0
2009-12-22 18:44:00,1.0575,1.0575,1.05715,1.05715,231600001.0
2009-12-22 18:45:00,1.05715,1.0572,1.05715,1.05715,151900000.0
2009-12-22 18:46:00,1.05715,1.0573,1.05705,1.0571,338700000.0
2009-12-22 18:47:00,1.0571,1.05725,1.0569,1.0569,147200001.0
2009-12-22 18:48:00,1.0569,1.05705,1.05685,1.057,105200000.0
2009-12-22 18:49:00,1.057,1.057,1.05695,1.05695,42000000.0
2009-12-22 18:50:00,1.05695,1.057,1.05685,1.0569,47200000.0
2009-12-22 18:51:00,1.05685,1.05685,1.05635,1.05655,421000000.0
2009-12-22 18:52:00,1.05655,1.05655,1.0565,1.0565,120900000.0
2009-12-22 18:53:00,1.0565,1.0565,1.05615,1.05615,189800000.0
2009-12-22 18:54:00,1.0561,1.05615,1.05585,1.0559,374900000.0
2009-12-22 18:55:00,1.05585,1.0559,1.0557,1.0559,442799999.0
2009-12-22 18:56:00,1.05585,1.05595,1.05555,1.05575,482300000.0
2009-12-22 18:57:00,1.05575,1.0558,1.0556,1.0557,156600000.0
2009-12-22 18:58:00,1.0557,1.0557,1.0552,1.0553,218200000.0
2009-12-22 18:59:00,1.0553,1.0555,1.0553,1.0554,290600001.0
2009-12-22 19:00:00,1.0554,1.05555,1.05535,1.0555,330700000.0
2009-12-22 19:01:00,1.0555,1.05555,1.0554,1.05545,293399999.0
2009-12-22 19:02:00,1.05545,1.05555,1.05535,1.05545,521700000.0
2009-12-22 19:03:00,1.05545,1.0555,1.0553,1.05535,526899996.0
2009-12-22 19:04:00,1.05535,1.05545,1.0553,1.05545,189400000.0
2009-12-22 19:05:00,1.05545,1.05555,1.0553,1.05535,195000000.0
2009-12-22 19:06:00,1.05535,1.05565,1.05535,1.0555,273900000.0
2009-12-22 19:07:00,1.0555,1.0555,1.0552,1.0554,551200000.0
2009-12-22 19:08:00,1.0554,1.0554,1.055,1.055,503200002.0
2009-12-22 19:09:00,1.055,1.05515,1.0547,1.055,529200001.0
2009-12-22 19:10:00,1.055,1.0553,1.055,1.0553,65100000.0
2009-12-22 19:11:00,1.0553,1.05535,1.05515,1.0552,345900001.0
2009-12-22 19:12:00,1.0552,1.0553,1.055,1.0552,239500000.0
2009-12-22 19:13:00,1.0552,1.05545,1.0551,1.05525,513600000.0
2009-12-22 19:14:00,1.05535,1.05605,1.05535,1.05605,600600000.0
2009-12-22 19:15:00,1.056,1.05635,1.056,1.0561,414300000.0
2009-12-22 19:16:00,1.0561,1.0562,1.056,1.0561,453400000.0
2009-12-22 19:17:00,1.0561,1.05615,1.05605,1.05615,121300000.0
2009-12-22 19:18:00,1.05605,1.0561,1.05595,1.05605,183700000.0
2009-12-22 19:19:00,1.0561,1.05615,1.056,1.05605,224599999.0
2009-12-22 19:20:00,1.05605,1.05605,1.05605,1.05605,4900000.0
2009-12-22 19:21:00,1.05605,1.0561,1.05595,1.05595,75400000.0
2009-12-22 19:22:00,1.056,1.05605,1.05595,1.05595,205099999.0
2009-12-22 19:23:00,1.0559,1.05615,1.0559,1.0561,307399999.0
2009-12-22 19:24:00,1.0561,1.0561,1.05605,1.0561,34900000.0
2009-12-22 19:25:00,1.0561,1.05615,1.0561,1.05615,117200000.0
2009-12-22 19:26:00,1.05615,1.05645,1.05615,1.05615,463000000.0
2009-12-22 19:27:00,1.05615,1.05625,1.05615,1.05625,216900000.0
2009-12-22 19:28:00,1.05625,1.05625,1.05615,1.0562,174700000.0
2009-12-22 19:29:00,1.05615,1.0563,1.05615,1.05625,177100000.0
2009-12-22 19:30:00,1.05625,1.0563,1.0561,1.05625,180500000.0
2009-12-22 19:31:00,1.05625,1.05625,1.05605,1.05605,144300000.0
2009-12-22 19:32:00,1.05605,1.0561,1.056,1.056,268900000.0
2009-12-22 19:33:00,1.056,1.056,1.0558,1.0558,403200000.0
2009-12-22 19:34:00,1.0558,1.0558,1.05555,1.0557,218600000.0
2009-12-22 19:35:00,1.05565,1.0557,1.0555,1.05565,261400000.0
2009-12-22 19:36:00,1.0556,1.05575,1.05555,1.0557,466700000.0
2009-12-22 19:37:00,1.0557,1.0557,1.05545,1.0555,309399998.0
2009-12-22 19:38:00,1.0555,1.05565,1.05545,1.05565,338700002.0
2009-12-22 19:39:00,1.05565,1.05585,1.05565,1.0558,237500003.0
2009-12-22 19:40:00,1.05585,1.05585,1.0556,1.0556,118200000.0
2009-12-22 19:41:00,1.0556,1.0556,1.05545,1.05545,105000000.0
2009-12-22 19:42:00,1.0555,1.05585,1.0555,1.0558,147500000.0
2009-12-22 19:43:00,1.05575,1.0562,1.05575,1.0562,52900000.0
2009-12-22 19:44:00,1.0563,1.0564,1.05625,1.0564,82400000.0
2009-12-22 19:45:00,1.0564,1.0566,1.0564,1.0566,59000000.0
2009-12-22 19:46:00,1.0566,1.05675,1.05655,1.05655,82600000.0
2009-12-22 19:47:00,1.05655,1.05675,1.0565,1.0565,110600000.0
2009-12-22 19:48:00,1.05655,1.05665,1.0564,1.05665,191300000.0
2009-12-22 19:49:00,1.05655,1.05675,1.05655,1.0567,46000000.0
2009-12-22 19:50:00,1.05675,1.0568,1.0567,1.05675,94200000.0
2009-12-22 19:51:00,1.05675,1.0568,1.0566,1.0568,86600000.0
2009-12-22 19:52:00,1.0568,1.0568,1.0567,1.0567,114300000.0
2009-12-22 19:53:00,1.0568,1.0568,1.05655,1.05655,117000001.0
2009-12-22 19:54:00,1.0566,1.05675,1.0565,1.0565,132300000.0
2009-12-22 19:55:00,1.05645,1.0565,1.05625,1.05625,78800000.0
2009-12-22 19:56:00,1.05625,1.05625,1.0557,1.0558,276500001.0
2009-12-22 19:57:00,1.0558,1.0559,1.0556,1.05565,204700000.0
2009-12-22 19:58:00,1.05565,1.05565,1.05545,1.05555,49300000.0
2009-12-22 19:59:00,1.05555,1.0558,1.05555,1.0558,47500000.0
2009-12-22 20:00:00,1.05585,1.05595,1.0558,1.05595,35400000.0
2009-12-22 20:01:00,1.0559,1.05645,1.0559,1.05645,94900000.0
2009-12-22 20:02:00,1.05645,1.05665,1.05645,1.05665,118000000.0
2009-12-22 20:03:00,1.05665,1.0571,1.05665,1.05685,188100000.0
2009-12-22 20:04:00,1.0568,1.0568,1.0565,1.05665,91400000.0
2009-12-22 20:05:00,1.0566,1.0568,1.05645,1.05675,158700000.0
2009-12-22 20:06:00,1.0568,1.0568,1.0566,1.0566,72600000.0
2009-12-22 20:07:00,1.0566,1.0567,1.0566,1.0567,56800000.0
2009-12-22 20:08:00,1.0567,1.0567,1.05665,1.05665,56100000.0
2009-12-22 20:09:00,1.0566,1.0566,1.05645,1.05655,79600000.0
2009-12-22 20:10:00,1.0565,1.0566,1.05645,1.05645,111300000.0
2009-12-22 20:11:00,1.05645,1.05645,1.0562,1.05645,69200000.0
2009-12-22 20:12:00,1.0565,1.05665,1.0565,1.05665,121200000.0
2009-12-22 20:13:00,1.05665,1.0567,1.0566,1.0566,27300000.0
2009-12-22 20:14:00,1.0566,1.0567,1.0566,1.0567,86000000.0
2009-12-22 20:15:00,1.05665,1.0567,1.05665,1.05665,52800000.0
2009-12-22 20:16:00,1.05665,1.05665,1.0565,1.05655,36700000.0
2009-12-22 20:17:00,1.05655,1.05655,1.0563,1.0565,117000000.0
2009-12-22 20:18:00,1.0565,1.0567,1.0565,1.05665,117400000.0
2009-12-22 20:19:00,1.05665,1.05665,1.05655,1.05655,41700000.0
2009-12-22 20:20:00,1.0566,1.0567,1.05655,1.05665,54200000.0
2009-12-22 20:21:00,1.0567,1.0567,1.05665,1.0567,155400000.0
2009-12-22 20:22:00,1.0567,1.05685,1.05665,1.05675,169200000.0
2009-12-22 20:23:00,1.05675,1.05675,1.0566,1.0566,37000000.0
2009-12-22 20:24:00,1.0566,1.05675,1.0566,1.05675,36000000.0
2009-12-22 20:25:00,1.0567,1.05695,1.05665,1.05695,48700000.0
2009-12-22 20:26:00,1.0569,1.05695,1.0569,1.0569,19200000.0
2009-12-22 20:27:00,1.0569,1.0569,1.0569,1.0569,1600000.0
2009-12-22 20:28:00,1.05685,1.05685,1.0568,1.0568,40000000.0
2009-12-22 20:29:00,1.0568,1.0568,1.05625,1.05625,95500000.0
2009-12-22 20:30:00,1.05625,1.05625,1.0561,1.05615,65700000.0
2009-12-22 20:31:00,1.05625,1.05625,1.0558,1.0559,180600000.0
2009-12-22 20:32:00,1.05595,1.05595,1.0555,1.0557,87800000.0
2009-12-22 20:33:00,1.0557,1.05575,1.0551,1.05535,227500000.0
2009-12-22 20:34:00,1.05535,1.05545,1.0553,1.05535,67800000.0
2009-12-22 20:35:00,1.05535,1.05535,1.05505,1.05505,202400000.0
2009-12-22 20:36:00,1.0551,1.0552,1.0548,1.05485,154400000.0
2009-12-22 20:37:00,1.0549,1.05495,1.0541,1.05415,287200000.0
2009-12-22 20:38:00,1.05415,1.05445,1.05415,1.05435,251700000.0
2009-12-22 20:39:00,1.05435,1.05435,1.0542,1.0542,138900000.0
2009-12-22 20:40:00,1.0542,1.05455,1.05415,1.05455,179300000.0
2009-12-22 20:41:00,1.05455,1.05465,1.05445,1.0546,166300000.0
2009-12-22 20:42:00,1.0546,1.05465,1.0542,1.05425,171300000.0
2009-12-22 20:43:00,1.05425,1.05445,1.05415,1.05445,204500000.0
2009-12-22 20:44:00,1.0544,1.05495,1.0544,1.05495,106499999.0
2009-12-22 20:45:00,1.05495,1.05495,1.0546,1.05465,102800000.0
2009-12-22 20:46:00,1.05465,1.0554,1.05465,1.05465,188300000.0
2009-12-22 20:47:00,1.05465,1.05515,1.05465,1.055,200800000.0
2009-12-22 20:48:00,1.055,1.05545,1.055,1.0553,305300000.0
2009-12-22 20:49:00,1.05535,1.0554,1.05535,1.05535,36700000.0
2009-12-22 20:50:00,1.05535,1.05555,1.05535,1.0555,134400001.0
2009-12-22 20:51:00,1.0555,1.0555,1.0553,1.05535,84000000.0
2009-12-22 20:52:00,1.05535,1.05535,1.0546,1.0547,147400000.0
2009-12-22 20:53:00,1.05475,1.05475,1.05465,1.05465,45400000.0
2009-12-22 20:54:00,1.0548,1.05485,1.05465,1.05475,101100000.0
2009-12-22 20:55:00,1.0548,1.0548,1.05465,1.05475,100400000.0
2009-12-22 20:56:00,1.05475,1.05475,1.0547,1.0547,24100000.0
2009-12-22 20:57:00,1.0547,1.0547,1.0546,1.05465,60300000.0
2009-12-22 20:58:00,1.05465,1.0547,1.0546,1.0546,51400000.0
2009-12-22 20:59:00,1.0546,1.05465,1.0546,1.0546,32400000.0
2009-12-22 21:00:00,1.0546,1.05475,1.05455,1.05475,41000000.0
2009-12-22 21:01:00,1.0548,1.05495,1.0548,1.0549,36200000.0
2009-12-22 21:02:00,1.0549,1.0549,1.0546,1.0547,34300000.0
2009-12-22 21:03:00,1.0547,1.0547,1.05455,1.0546,56800000.0
2009-12-22 21:04:00,1.05455,1.0546,1.05445,1.05455,35200000.0
2009-12-22 21:05:00,1.05455,1.05455,1.05435,1.0545,79400001.0
2009-12-22 21:06:00,1.0545,1.0545,1.05415,1.05415,91700000.0
2009-12-22 21:07:00,1.05415,1.05435,1.05415,1.05415,62200000.0
2009-12-22 21:08:00,1.05415,1.05445,1.0541,1.0544,150200000.0
2009-12-22 21:09:00,1.05435,1.05455,1.05435,1.05455,47800000.0
2009-12-22 21:10:00,1.05455,1.0547,1.05455,1.0546,132400000.0
2009-12-22 21:11:00,1.0546,1.05465,1.05455,1.05455,48800000.0
2009-12-22 21:12:00,1.05455,1.05455,1.05435,1.0544,110400000.0
2009-12-22 21:13:00,1.0544,1.0548,1.0544,1.0548,35000000.0
2009-12-22 21:14:00,1.0548,1.0548,1.0547,1.0548,60000000.0
2009-12-22 21:15:00,1.0548,1.0549,1.0547,1.0549,363499998.0
2009-12-22 21:16:00,1.0549,1.0552,1.0549,1.05515,292600000.0
2009-12-22 21:17:00,1.05515,1.05515,1.05505,1.05505,171200000.0
2009-12-22 21:18:00,1.05505,1.0551,1.05495,1.05495,204300000.0
2009-12-22 21:19:00,1.05495,1.055,1.05495,1.055,88400000.0
2009-12-22 21:20:00,1.055,1.0551,1.05485,1.05485,278600000.0
2009-12-22 21:21:00,1.05485,1.05485,1.0547,1.0547,118500000.0
2009-12-22 21:22:00,1.05475,1.05475,1.0544,1.05445,161900000.0
2009-12-22 21:23:00,1.05445,1.05455,1.0544,1.0544,265900000.0
2009-12-22 21:24:00,1.05445,1.05445,1.05425,1.0544,347200000.0
2009-12-22 21:25:00,1.0544,1.0549,1.0544,1.0549,227200000.0
2009-12-22 21:26:00,1.0549,1.055,1.05465,1.0548,441500001.0
2009-12-22 21:27:00,1.0549,1.05495,1.0548,1.05495,231900000.0
2009-12-22 21:28:00,1.05495,1.05495,1.0548,1.0549,305300000.0
2009-12-22 21:29:00,1.0549,1.055,1.0546,1.0547,244900000.0
2009-12-22 21:30:00,1.0547,1.055,1.0547,1.055,202400001.0
2009-12-22 21:31:00,1.055,1.05505,1.05495,1.05505,124000000.0
2009-12-22 21:32:00,1.05505,1.05505,1.055,1.055,108200000.0
2009-12-22 21:33:00,1.055,1.0551,1.05495,1.05505,173200000.0
2009-12-22 21:34:00,1.05505,1.05525,1.05505,1.05515,394000000.0
2009-12-22 21:35:00,1.05515,1.05515,1.05505,1.05505,212000000.0
2009-12-22 21:36:00,1.05505,1.05505,1.0549,1.0549,104500000.0
2009-12-22 21:37:00,1.0549,1.05515,1.0549,1.055,173700000.0
2009-12-22 21:38:00,1.055,1.055,1.0549,1.05495,261700000.0
2009-12-22 21:39:00,1.0549,1.0549,1.05485,1.0549,86600000.0
2009-12-22 21:40:00,1.0549,1.055,1.0549,1.05495,38700000.0
2009-12-22 21:41:00,1.05495,1.05495,1.0547,1.0547,161200000.0
2009-12-22 21:42:00,1.0547,1.0547,1.0545,1.0545,88200000.0
2009-12-22 21:43:00,1.05455,1.055,1.05455,1.055,86400000.0
2009-12-22 21:44:00,1.055,1.05505,1.05495,1.05495,72700000.0
2009-12-22 21:45:00,1.0549,1.05505,1.0549,1.0549,54000000.0
2009-12-22 21:46:00,1.0549,1.05495,1.05485,1.05495,59200000.0
2009-12-22 21:47:00,1.0549,1.0549,1.05475,1.0548,131600000.0
2009-12-22 21:48:00,1.0548,1.05495,1.0548,1.05495,50200000.0
2009-12-22 21:49:00,1.0549,1.0556,1.05485,1.0556,73500000.0
2009-12-22 21:50:00,1.0555,1.0555,1.05535,1.05535,15200000.0
2009-12-22 21:51:00,1.05535,1.05545,1.0553,1.05545,86600000.0
2009-12-22 21:52:00,1.05545,1.0555,1.05545,1.0555,62400000.0
2009-12-22 21:53:00,1.0555,1.0555,1.0555,1.0555,16000000.0
2009-12-22 21:54:00,1.0555,1.0555,1.05545,1.0555,61200000.0
2009-12-22 21:55:00,1.0555,1.0555,1.0554,1.0555,61100000.0
2009-12-22 21:56:00,1.0555,1.0555,1.05545,1.05545,29600000.0
2009-12-22 21:57:00,1.05545,1.0555,1.05545,1.0555,46400000.0
2009-12-22 21:58:00,1.0555,1.0556,1.05545,1.05555,90600000.0
2009-12-22 21:59:00,1.05555,1.0557,1.0554,1.0556,392299999.0
2009-12-22 22:00:00,1.0556,1.0557,1.0556,1.0557,263000000.0
2009-12-22 22:01:00,1.05575,1.05615,1.0557,1.056,174200000.0
2009-12-22 22:02:00,1.05605,1.05605,1.05575,1.05575,150000000.0
2009-12-22 22:03:00,1.05575,1.05575,1.05555,1.05555,66200000.0
2009-12-22 22:04:00,1.05555,1.05555,1.0555,1.05555,109800000.0
2009-12-22 22:05:00,1.05555,1.05555,1.05555,1.05555,77200000.0
2009-12-22 22:06:00,1.05555,1.0557,1.05555,1.0557,162000000.0
2009-12-22 22:07:00,1.05575,1.05575,1.0557,1.0557,132400000.0
2009-12-22 22:08:00,1.0557,1.05585,1.0557,1.05585,172100000.0
2009-12-22 22:09:00,1.05585,1.05585,1.0556,1.0556,235900000.0
2009-12-22 22:10:00,1.0556,1.05575,1.05555,1.0557,179900000.0
2009-12-22 22:11:00,1.0557,1.05575,1.0557,1.05575,190200000.0
2009-12-22 22:12:00,1.05575,1.0558,1.05575,1.05575,102000000.0
2009-12-22 22:13:00,1.05575,1.0558,1.05575,1.05575,49600000.0
2009-12-22 22:14:00,1.0558,1.0558,1.05575,1.0558,145600000.0
2009-12-22 22:15:00,1.0558,1.05595,1.0558,1.05595,243900000.0
2009-12-22 22:16:00,1.05595,1.056,1.0559,1.05595,136900000.0
2009-12-22 22:17:00,1.05595,1.056,1.05595,1.05595,109200000.0
2009-12-22 22:18:00,1.0561,1.05645,1.0561,1.05625,270400000.0
2009-12-22 22:19:00,1.05625,1.0565,1.0561,1.0565,470400000.0
2009-12-22 22:20:00,1.0566,1.0566,1.0565,1.0565,73200000.0
2009-12-22 22:21:00,1.05655,1.0566,1.0565,1.0565,76400000.0
2009-12-22 22:22:00,1.0565,1.0567,1.0565,1.0567,168900000.0
2009-12-22 22:23:00,1.0567,1.0567,1.05655,1.0566,125500000.0
2009-12-22 22:24:00,1.0566,1.0566,1.05645,1.05655,174900001.0
2009-12-22 22:25:00,1.05655,1.05655,1.05645,1.0565,107500001.0
2009-12-22 22:26:00,1.0565,1.05655,1.0565,1.05655,147800000.0
2009-12-22 22:27:00,1.05655,1.0567,1.0565,1.0566,110700000.0
2009-12-22 22:28:00,1.0566,1.05665,1.0566,1.05665,47200000.0
2009-12-22 22:29:00,1.0566,1.0567,1.0566,1.0566,78900000.0
2009-12-22 22:30:00,1.0566,1.0567,1.0566,1.0566,69300000.0
2009-12-22 22:31:00,1.0566,1.05695,1.05645,1.05695,33700000.0
2009-12-22 22:32:00,1.057,1.05745,1.05695,1.05745,197700000.0
2009-12-22 22:33:00,1.0574,1.05745,1.0574,1.0574,224800000.0
2009-12-22 22:34:00,1.05735,1.0574,1.057,1.057,164100000.0
2009-12-22 22:35:00,1.05705,1.05725,1.057,1.05715,233700000.0
2009-12-22 22:36:00,1.05715,1.0572,1.05715,1.05715,85800000.0
2009-12-22 22:37:00,1.05715,1.0575,1.057,1.0575,189300000.0
2009-12-22 22:38:00,1.05745,1.05775,1.0574,1.05765,139800000.0
2009-12-22 22:39:00,1.0576,1.0576,1.0573,1.05735,141300000.0
2009-12-22 22:40:00,1.05735,1.05745,1.0573,1.05745,178900000.0
2009-12-22 22:41:00,1.05745,1.05745,1.0574,1.05745,123800000.0
2009-12-22 22:42:00,1.05745,1.05795,1.05745,1.05775,183400000.0
2009-12-22 22:43:00,1.0578,1.058,1.0577,1.05795,403500000.0
2009-12-22 22:44:00,1.05795,1.05805,1.0579,1.05795,280600000.0
2009-12-22 22:45:00,1.05795,1.05805,1.05795,1.05795,78100000.0
2009-12-22 22:46:00,1.05795,1.05805,1.05795,1.05805,22700000.0
2009-12-22 22:47:00,1.05805,1.05825,1.058,1.05825,112000000.0
2009-12-22 22:48:00,1.05825,1.0585,1.05825,1.05845,220000000.0
2009-12-22 22:49:00,1.05845,1.0585,1.05835,1.0585,157000000.0
2009-12-22 22:50:00,1.0585,1.05865,1.05835,1.05865,197300000.0
2009-12-22 22:51:00,1.05865,1.05865,1.05835,1.0584,169900000.0
2009-12-22 22:52:00,1.05845,1.05845,1.05845,1.05845,87400000.0
2009-12-22 22:53:00,1.05845,1.0585,1.05835,1.0584,674100000.0
2009-12-22 22:54:00,1.0584,1.05845,1.0581,1.0581,226400000.0
2009-12-22 22:55:00,1.0581,1.05815,1.05805,1.0581,198900000.0
2009-12-22 22:56:00,1.0581,1.05815,1.05805,1.05805,85100000.0
2009-12-22 22:57:00,1.05805,1.05815,1.058,1.058,134000000.0
2009-12-22 22:58:00,1.058,1.05805,1.0579,1.058,91800000.0
2009-12-22 22:59:00,1.05805,1.05805,1.05785,1.05785,48500000.0
2009-12-22 23:00:00,1.05795,1.05805,1.05785,1.0579,130300000.0
2009-12-22 23:01:00,1.05785,1.058,1.0577,1.05775,186700000.0
2009-12-22 23:02:00,1.05775,1.05785,1.05765,1.05785,103700000.0
2009-12-22 23:03:00,1.05785,1.05785,1.05735,1.05765,132250000.0
2009-12-22 23:04:00,1.05765,1.05775,1.05755,1.05755,102600000.0
2009-12-22 23:05:00,1.05765,1.05765,1.05755,1.05755,14000000.0
2009-12-22 23:06:00,1.0573,1.0575,1.05725,1.0573,61900000.0
2009-12-22 23:07:00,1.05735,1.0575,1.0571,1.05735,74400000.0
2009-12-22 23:08:00,1.05735,1.0575,1.0572,1.05735,39500000.0
2009-12-22 23:09:00,1.0574,1.0574,1.0574,1.0574,17100000.0
2009-12-22 23:10:00,1.0574,1.0574,1.0574,1.0574,30900000.0
2009-12-22 23:11:00,1.0574,1.05765,1.0574,1.0576,89500000.0
2009-12-22 23:12:00,1.0576,1.0577,1.05735,1.0574,110900000.0
2009-12-22 23:13:00,1.05745,1.0576,1.0574,1.05755,196300000.0
2009-12-22 23:14:00,1.05755,1.0579,1.0575,1.05785,99200000.0
2009-12-22 23:15:00,1.0578,1.0581,1.0578,1.05805,99800000.0
2009-12-22 23:16:00,1.05805,1.05805,1.0578,1.0579,27800000.0
2009-12-22 23:17:00,1.0579,1.058,1.0578,1.05795,79000000.0
2009-12-22 23:18:00,1.058,1.05805,1.058,1.05805,17400000.0
2009-12-22 23:19:00,1.05805,1.05805,1.058,1.058,51300000.0
2009-12-22 23:20:00,1.05805,1.05805,1.05805,1.05805,31000000.0
2009-12-22 23:21:00,1.05805,1.05805,1.05805,1.05805,18700000.0
2009-12-22 23:22:00,1.05805,1.05815,1.05805,1.05805,25300000.0
2009-12-22 23:23:00,1.05805,1.05805,1.0577,1.0578,201100000.0
2009-12-22 23:24:00,1.0578,1.05795,1.0578,1.05795,113600000.0
2009-12-22 23:25:00,1.05795,1.05825,1.05795,1.0582,43200000.0
2009-12-22 23:26:00,1.0582,1.0582,1.058,1.0582,83600000.0
2009-12-22 23:27:00,1.0583,1.0583,1.058,1.0582,89700000.0
2009-12-22 23:28:00,1.0582,1.0582,1.058,1.05805,108900000.0
2009-12-22 23:29:00,1.05805,1.05805,1.05795,1.05795,8800000.0
2009-12-22 23:30:00,1.05795,1.05805,1.05795,1.05805,4600000.0
2009-12-22 23:31:00,1.0581,1.0581,1.05805,1.05805,31800000.0
2009-12-22 23:32:00,1.0581,1.0581,1.0581,1.0581,14400000.0
2009-12-22 23:33:00,1.05805,1.05805,1.058,1.058,45500000.0
2009-12-22 23:34:00,1.0581,1.05825,1.058,1.058,82300000.0
2009-12-22 23:35:00,1.058,1.058,1.05775,1.0578,79000000.0
2009-12-22 23:36:00,1.0578,1.0578,1.0578,1.0578,73600000.0
2009-12-22 23:37:00,1.0578,1.05785,1.0578,1.05785,25700000.0
2009-12-22 23:38:00,1.05785,1.05785,1.05775,1.0578,124099999.0
2009-12-22 23:39:00,1.05775,1.05775,1.05755,1.0576,116800000.0
2009-12-22 23:40:00,1.0576,1.0578,1.0576,1.05765,46600000.0
2009-12-22 23:41:00,1.05765,1.05765,1.05765,1.05765,35700000.0
2009-12-22 23:42:00,1.05765,1.0577,1.05755,1.05765,204500000.0
2009-12-22 23:43:00,1.05765,1.05775,1.05755,1.05765,28700000.0
2009-12-22 23:44:00,1.0576,1.05775,1.0576,1.05765,174400000.0
2009-12-22 23:45:00,1.05765,1.05765,1.05755,1.05755,62100000.0
2009-12-22 23:46:00,1.05745,1.05745,1.0572,1.0573,96300000.0
2009-12-22 23:47:00,1.0573,1.05825,1.0573,1.0578,67100000.0
2009-12-22 23:48:00,1.0578,1.05785,1.0574,1.05745,92200000.0
2009-12-22 23:49:00,1.0574,1.0574,1.0569,1.0569,55700000.0
2009-12-22 23:50:00,1.05725,1.05735,1.057,1.05725,21400000.0
2009-12-22 23:51:00,1.0573,1.05735,1.0573,1.0573,22000000.0
2009-12-22 23:52:00,1.05725,1.0573,1.05715,1.05715,40600000.0
2009-12-22 23:53:00,1.05715,1.05715,1.05715,1.05715,10100000.0
2009-12-22 23:54:00,1.05725,1.05725,1.05715,1.0572,18900000.0
2009-12-22 23:55:00,1.0572,1.0572,1.05715,1.05715,10800000.0
2009-12-22 23:56:00,1.05715,1.05715,1.05715,1.05715,2000000.0
2009-12-22 23:57:00,1.05715,1.05715,1.05715,1.05715,6500000.0
2009-12-22 23:58:00,1.05715,1.05715,1.05715,1.05715,25500000.0
2009-12-22 23:59:00,1.05715,1.0573,1.05715,1.0573,32200000.0
2009-12-23 00:00:00,1.0573,1.05735,1.05725,1.05735,7300000.0
2009-12-23 00:01:00,1.0573,1.0574,1.05715,1.05715,19200000.0
2009-12-23 00:02:00,1.0572,1.05745,1.05685,1.05685,42300000.0
2009-12-23 00:03:00,1.0571,1.05735,1.0568,1.05705,39400000.0
2009-12-23 00:04:00,1.057,1.057,1.0567,1.05675,31400000.0
2009-12-23 00:05:00,1.05675,1.05675,1.05675,1.05675,6000000.0
2009-12-23 00:06:00,1.05675,1.05675,1.05675,1.05675,3000000.0
2009-12-23 00:07:00,1.0569,1.0574,1.0569,1.05705,18900000.0
2009-12-23 00:08:00,1.05705,1.0572,1.05705,1.05705,7500000.0
2009-12-23 00:09:00,1.05705,1.05705,1.05705,1.05705,1200000.0
2009-12-23 00:10:00,1.0569,1.05693,1.05688,1.0569,20400000.0
2009-12-23 00:11:00,1.05705,1.05705,1.05705,1.05705,1200000.0
2009-12-23 00:12:00,1.0571,1.0571,1.0571,1.0571,2000000.0
2009-12-23 00:13:00,1.0571,1.0572,1.0571,1.0571,8000000.0
2009-12-23 00:14:00,1.05705,1.05705,1.05705,1.05705,1300000.0
2009-12-23 00:15:00,1.05705,1.0571,1.05705,1.0571,2200000.0
2009-12-23 00:16:00,1.05705,1.0572,1.05695,1.0572,9600000.0
2009-12-23 00:17:00,1.057,1.057,1.05684,1.05684,57200000.0
2009-12-23 00:18:00,1.05699,1.05699,1.05688,1.05688,34000000.0
2009-12-23 00:19:00,1.05684,1.05698,1.05683,1.05687,22200000.0
2009-12-23 00:20:00,1.05725,1.05745,1.05725,1.05745,8800000.0
2009-12-23 00:21:00,1.05745,1.05745,1.0573,1.05735,22200000.0
2009-12-23 00:22:00,1.05735,1.05735,1.05735,1.05735,2800000.0
2009-12-23 00:23:00,1.05735,1.05745,1.05735,1.05745,18600000.0
2009-12-23 00:24:00,1.05745,1.05745,1.0573,1.05735,16700000.0
2009-12-23 00:25:00,1.05735,1.05735,1.05735,1.05735,10000000.0
2009-12-23 00:26:00,1.05735,1.05735,1.05735,1.05735,18500000.0
2009-12-23 00:27:00,1.0574,1.0574,1.05735,1.0574,8300000.0
2009-12-23 00:28:00,1.05732,1.05732,1.05715,1.0573,48900000.0
2009-12-23 00:29:00,1.05735,1.05735,1.05735,1.05735,6600000.0
2009-12-23 00:30:00,1.05735,1.05735,1.0569,1.05725,25400000.0
2009-12-23 00:31:00,1.0568,1.0569,1.0568,1.0569,11000000.0
2009-12-23 00:32:00,1.05705,1.05705,1.0568,1.0568,2900000.0
2009-12-23 00:33:00,1.0569,1.0569,1.0564,1.05655,17900000.0
2009-12-23 00:34:00,1.05655,1.05655,1.0563,1.05635,20500000.0
2009-12-23 00:35:00,1.05635,1.0564,1.05635,1.05635,6100000.0
2009-12-23 00:36:00,1.05635,1.05645,1.05635,1.05645,11300000.0
2009-12-23 00:37:00,1.0565,1.0565,1.0565,1.0565,7000000.0
2009-12-23 00:38:00,1.0565,1.0566,1.0565,1.0565,16900000.0
2009-12-23 00:39:00,1.0565,1.0565,1.0565,1.0565,2000000.0
2009-12-23 00:40:00,1.0565,1.05655,1.0565,1.05655,9300000.0
2009-12-23 00:41:00,1.0565,1.05695,1.0565,1.05675,63800000.0
2009-12-23 00:42:00,1.0568,1.0568,1.0568,1.0568,9000000.0
2009-12-23 00:43:00,1.0568,1.0568,1.0568,1.0568,9000000.0
2009-12-23 00:44:00,1.0568,1.0568,1.0568,1.0568,10000000.0
2009-12-23 00:45:00,1.0568,1.0568,1.0568,1.0568,12000000.0
2009-12-23 00:46:00,1.05645,1.05655,1.05645,1.05655,16900000.0
2009-12-23 00:47:00,1.05655,1.05655,1.0565,1.05655,18100000.0
2009-12-23 00:48:00,1.05665,1.0568,1.05665,1.0568,14800000.0
2009-12-23 00:49:00,1.0568,1.0568,1.0568,1.0568,3900000.0
2009-12-23 00:50:00,1.05695,1.05715,1.05695,1.057,24600000.0
2009-12-23 00:51:00,1.057,1.057,1.057,1.057,6700000.0
2009-12-23 00:52:00,1.057,1.057,1.0566,1.0569,47000000.0
2009-12-23 00:53:00,1.0569,1.0569,1.0569,1.0569,11400000.0
2009-12-23 00:54:00,1.0569,1.0569,1.05655,1.05655,7800000.0
2009-12-23 00:55:00,1.0566,1.05665,1.0566,1.0566,17400000.0
2009-12-23 00:56:00,1.0567,1.0567,1.0566,1.05665,33100000.0
2009-12-23 00:57:00,1.05665,1.05665,1.0566,1.0566,57100000.0
2009-12-23 00:58:00,1.0566,1.0566,1.0566,1.0566,13100000.0
2009-12-23 00:59:00,1.0566,1.0566,1.0566,1.0566,12300000.0
2009-12-23 01:00:00,1.0566,1.05665,1.0566,1.0566,11100000.0
2009-12-23 01:01:00,1.0566,1.05675,1.0566,1.05675,4000000.0
2009-12-23 01:02:00,1.0568,1.0568,1.0568,1.0568,1000000.0
2009-12-23 01:03:00,1.0568,1.0568,1.0568,1.0568,1000000.0
2009-12-23 01:04:00,1.0568,1.0568,1.0568,1.0568,1000000.0
2009-12-23 01:05:00,1.0568,1.0568,1.0566,1.0566,29200000.0
2009-12-23 01:06:00,1.0566,1.0566,1.0566,1.0566,13000000.0
2009-12-23 01:07:00,1.0566,1.05665,1.0566,1.05665,19200000.0
2009-12-23 01:08:00,1.05665,1.05665,1.05665,1.05665,7200000.0
2009-12-23 01:09:00,1.05665,1.05665,1.0566,1.0566,8200000.0
2009-12-23 01:10:00,1.05634,1.05634,1.05596,1.0563,13000000.0
2009-12-23 01:11:00,1.05622,1.05633,1.0562,1.05633,8200000.0
2009-12-23 01:12:00,1.0566,1.0566,1.0566,1.0566,1000000.0
2009-12-23 01:13:00,1.0566,1.0566,1.0566,1.0566,1000000.0
2009-12-23 01:14:00,1.0566,1.0566,1.0566,1.0566,1000000.0
2009-12-23 01:15:00,1.05614,1.05631,1.05609,1.05631,19800000.0
2009-12-23 01:16:00,1.05626,1.05641,1.05626,1.05633,129500000.0
2009-12-23 01:17:00,1.0564,1.05642,1.05603,1.05603,36700000.0
2009-12-23 01:18:00,1.05655,1.05655,1.0565,1.0565,3000000.0
2009-12-23 01:19:00,1.0564,1.0564,1.05632,1.05634,30100000.0
2009-12-23 01:20:00,1.05638,1.05644,1.05628,1.05644,110000000.0
2009-12-23 01:21:00,1.0565,1.0566,1.0565,1.0566,2000000.0
2009-12-23 01:22:00,1.05646,1.0565,1.05609,1.05629,85000000.0
2009-12-23 01:23:00,1.0566,1.0566,1.0566,1.0566,1000000.0
2009-12-23 01:24:00,1.05642,1.05648,1.05613,1.05648,33800000.0
2009-12-23 01:25:00,1.05631,1.05649,1.05609,1.05625,69200000.0
2009-12-23 01:26:00,1.0566,1.0566,1.0566,1.0566,3400000.0
2009-12-23 01:27:00,1.0566,1.0566,1.0566,1.0566,1400000.0
2009-12-23 01:28:00,1.05636,1.0565,1.05602,1.05602,41900000.0
2009-12-23 01:29:00,1.05653,1.05653,1.05606,1.05606,99600000.0
2009-12-23 01:30:00,1.05642,1.05642,1.05607,1.05641,54600000.0
2009-12-23 01:31:00,1.0566,1.0566,1.0566,1.0566,2800000.0
2009-12-23 01:32:00,1.0566,1.0566,1.0565,1.0566,4400000.0
2009-12-23 01:33:00,1.05632,1.05638,1.05605,1.05638,31100000.0
2009-12-23 01:34:00,1.05613,1.05632,1.05604,1.05632,37100000.0
2009-12-23 01:35:00,1.05622,1.05639,1.05607,1.05626,43300000.0
2009-12-23 01:36:00,1.05643,1.05653,1.05625,1.05634,78800000.0
2009-12-23 01:37:00,1.05622,1.05649,1.05611,1.05643,43600000.0
2009-12-23 01:38:00,1.05623,1.05651,1.05623,1.05649,51200000.0
2009-12-23 01:39:00,1.05635,1.05649,1.05625,1.05636,52300000.0
2009-12-23 01:40:00,1.05635,1.05638,1.05598,1.05598,49700000.0
2009-12-23 01:41:00,1.0562,1.05645,1.05598,1.05598,34100000.0
2009-12-23 01:42:00,1.05625,1.05636,1.05611,1.05628,16500000.0
2009-12-23 01:43:00,1.0563,1.05648,1.0563,1.05644,31600000.0
2009-12-23 01:44:00,1.05618,1.05647,1.05618,1.05647,74700000.0
2009-12-23 01:45:00,1.0566,1.05665,1.0566,1.05665,7000000.0
2009-12-23 01:46:00,1.05665,1.05675,1.05665,1.05665,5000000.0
2009-12-23 01:47:00,1.05665,1.05665,1.0566,1.05665,26800000.0
2009-12-23 01:48:00,1.05665,1.05665,1.0566,1.05665,34800000.0
2009-12-23 01:49:00,1.05675,1.05675,1.05665,1.05665,12600000.0
2009-12-23 01:50:00,1.05656,1.05656,1.05643,1.05655,30000000.0
2009-12-23 01:51:00,1.05665,1.05665,1.05665,1.05665,9600000.0
2009-12-23 01:52:00,1.05665,1.05665,1.05665,1.05665,8000000.0
2009-12-23 01:53:00,1.05665,1.05675,1.05665,1.05665,9200000.0
2009-12-23 01:54:00,1.05675,1.05685,1.05675,1.05685,4300000.0
2009-12-23 01:55:00,1.05685,1.05685,1.05685,1.05685,10000000.0
2009-12-23 01:56:00,1.05685,1.05685,1.0568,1.05685,11600000.0
2009-12-23 01:57:00,1.05685,1.05685,1.0568,1.05685,19400000.0
2009-12-23 01:58:00,1.0568,1.05705,1.05675,1.05705,51200000.0
2009-12-23 01:59:00,1.05705,1.05715,1.05705,1.0571,35800000.0
2009-12-23 02:00:00,1.0571,1.0571,1.0569,1.057,32000000.0
2009-12-23 02:01:00,1.057,1.0571,1.05675,1.0568,33800000.0
2009-12-23 02:02:00,1.0568,1.0568,1.0568,1.0568,14400000.0
2009-12-23 02:03:00,1.0568,1.0568,1.0566,1.0566,12100000.0
2009-12-23 02:04:00,1.0566,1.0566,1.0566,1.0566,3000000.0
2009-12-23 02:05:00,1.0566,1.0566,1.0566,1.0566,2000000.0
2009-12-23 02:06:00,1.0566,1.0567,1.0566,1.0567,5000000.0
2009-12-23 02:07:00,1.0567,1.0567,1.0567,1.0567,1000000.0
2009-12-23 02:08:00,1.05635,1.0565,1.0563,1.05639,28200000.0
2009-12-23 02:09:00,1.0567,1.0567,1.0566,1.0567,9000000.0
2009-12-23 02:10:00,1.05626,1.05638,1.0562,1.05638,16400000.0
2009-12-23 02:11:00,1.0566,1.0566,1.05645,1.05645,32200000.0
2009-12-23 02:12:00,1.05655,1.05655,1.05645,1.05645,25800000.0
2009-12-23 02:13:00,1.05645,1.05645,1.05645,1.05645,14400000.0
2009-12-23 02:14:00,1.05645,1.05645,1.05645,1.05645,9600000.0
2009-12-23 02:15:00,1.05645,1.05645,1.05635,1.05635,13400000.0
2009-12-23 02:16:00,1.05635,1.0564,1.05635,1.0564,11100000.0
2009-12-23 02:17:00,1.05603,1.05623,1.05593,1.05613,37200000.0
2009-12-23 02:18:00,1.05618,1.05632,1.05605,1.05632,40400000.0
2009-12-23 02:19:00,1.05629,1.05629,1.05611,1.05611,19200000.0
2009-12-23 02:20:00,1.0564,1.0564,1.0564,1.0564,4800000.0
2009-12-23 02:21:00,1.05635,1.05635,1.05635,1.05635,8000000.0
2009-12-23 02:22:00,1.05629,1.05629,1.05615,1.05622,31400000.0
2009-12-23 02:23:00,1.05635,1.0564,1.05635,1.0564,6000000.0
2009-12-23 02:24:00,1.05635,1.0564,1.05635,1.05635,9200000.0
2009-12-23 02:25:00,1.05635,1.05635,1.05635,1.05635,1000000.0
2009-12-23 02:26:00,1.05635,1.0565,1.0563,1.05635,69100000.0
2009-12-23 02:27:00,1.05619,1.05624,1.05604,1.05623,24500000.0
2009-12-23 02:28:00,1.0564,1.05645,1.0564,1.0564,14000000.0
2009-12-23 02:29:00,1.0564,1.0564,1.0564,1.0564,6500000.0
2009-12-23 02:30:00,1.05645,1.05645,1.0564,1.0564,11900000.0
2009-12-23 02:31:00,1.0564,1.0565,1.0564,1.0565,11500000.0
2009-12-23 02:32:00,1.05655,1.05655,1.0565,1.05655,9800000.0
2009-12-23 02:33:00,1.0565,1.05655,1.0565,1.0565,7900000.0
2009-12-23 02:34:00,1.05655,1.0568,1.05655,1.05675,61400000.0
2009-12-23 02:35:00,1.05675,1.05675,1.0567,1.0567,14400000.0
2009-12-23 02:36:00,1.0567,1.0567,1.05665,1.05665,11200000.0
2009-12-23 02:37:00,1.05665,1.05665,1.0566,1.0566,16000000.0
2009-12-23 02:38:00,1.05665,1.05665,1.0566,1.0566,15400000.0
2009-12-23 02:39:00,1.0566,1.0566,1.0566,1.0566,3200000.0
2009-12-23 02:40:00,1.0566,1.0566,1.0566,1.0566,3200000.0
2009-12-23 02:41:00,1.05631,1.05635,1.05618,1.05635,8800000.0
2009-12-23 02:42:00,1.0566,1.0566,1.05655,1.05655,9600000.0
2009-12-23 02:43:00,1.05617,1.05632,1.05594,1.05603,36000000.0
2009-12-23 02:44:00,1.05615,1.05641,1.05615,1.05619,52600000.0
2009-12-23 02:45:00,1.05655,1.05655,1.0565,1.0565,8000000.0
2009-12-23 02:46:00,1.0565,1.0566,1.05645,1.05645,4200000.0
2009-12-23 02:47:00,1.05655,1.0568,1.0565,1.0568,22800000.0
2009-12-23 02:48:00,1.0568,1.0568,1.0567,1.0567,9600000.0
2009-12-23 02:49:00,1.0567,1.0567,1.0565,1.05655,57500000.0
2009-12-23 02:50:00,1.05655,1.05655,1.05655,1.05655,34000000.0
2009-12-23 02:51:00,1.05655,1.05655,1.05655,1.05655,32500000.0
2009-12-23 02:52:00,1.05655,1.05655,1.0565,1.05655,33400000.0
2009-12-23 02:53:00,1.05655,1.05655,1.05655,1.05655,18500000.0
2009-12-23 02:54:00,1.05655,1.05655,1.05655,1.05655,21300000.0
2009-12-23 02:55:00,1.05655,1.05655,1.0565,1.0565,22400000.0
2009-12-23 02:56:00,1.0565,1.0565,1.05615,1.05625,49500000.0
2009-12-23 02:57:00,1.05625,1.05625,1.05555,1.05555,67900000.0
2009-12-23 02:58:00,1.0555,1.0557,1.0555,1.0557,42000000.0
2009-12-23 02:59:00,1.0557,1.05575,1.05565,1.05575,47000000.0
2009-12-23 03:00:00,1.05575,1.05575,1.05575,1.05575,32600000.0
2009-12-23 03:01:00,1.05575,1.0559,1.05575,1.0558,41900000.0
2009-12-23 03:02:00,1.05585,1.05585,1.0558,1.0558,4600000.0
2009-12-23 03:03:00,1.05585,1.05585,1.05575,1.0558,17500000.0
2009-12-23 03:04:00,1.0558,1.05585,1.0558,1.05585,4900000.0
2009-12-23 03:05:00,1.0558,1.05585,1.0558,1.05585,46000000.0
2009-12-23 03:06:00,1.05595,1.05605,1.05595,1.05605,36400000.0
2009-12-23 03:07:00,1.05605,1.05615,1.05605,1.05615,16000000.0
2009-12-23 03:08:00,1.05625,1.05635,1.05625,1.05625,30400000.0
2009-12-23 03:09:00,1.05625,1.05625,1.0562,1.0562,12800000.0
2009-12-23 03:10:00,1.05615,1.05615,1.05605,1.05605,49800000.0
2009-12-23 03:11:00,1.05605,1.05615,1.05605,1.05615,18000000.0
2009-12-23 03:12:00,1.05615,1.05615,1.05615,1.05615,38000000.0
2009-12-23 03:13:00,1.05615,1.05625,1.05615,1.05615,24000000.0
2009-12-23 03:14:00,1.05615,1.05615,1.05615,1.05615,19200000.0
2009-12-23 03:15:00,1.05615,1.05615,1.05605,1.05605,50400000.0
2009-12-23 03:16:00,1.05605,1.05605,1.05575,1.05575,31200000.0
2009-12-23 03:17:00,1.05575,1.05585,1.0557,1.05585,60200000.0
2009-12-23 03:18:00,1.05585,1.05585,1.05585,1.05585,36800000.0
2009-12-23 03:19:00,1.05585,1.05585,1.0557,1.05585,33000000.0
2009-12-23 03:20:00,1.05575,1.05585,1.05575,1.05575,46600000.0
2009-12-23 03:21:00,1.05575,1.05585,1.05575,1.0558,29400000.0
2009-12-23 03:22:00,1.05575,1.0559,1.05575,1.0559,13100000.0
2009-12-23 03:23:00,1.0559,1.0559,1.0559,1.0559,3200000.0
2009-12-23 03:24:00,1.0559,1.0559,1.0559,1.0559,6400000.0
2009-12-23 03:25:00,1.0559,1.05605,1.0559,1.05605,34600000.0
2009-12-23 03:26:00,1.056,1.056,1.056,1.056,48400000.0
2009-12-23 03:27:00,1.056,1.05605,1.056,1.05605,20200000.0
2009-12-23 03:28:00,1.05605,1.05605,1.05605,1.05605,8400000.0
2009-12-23 03:29:00,1.05605,1.05605,1.05605,1.05605,3600000.0
2009-12-23 03:30:00,1.0562,1.0562,1.05595,1.05615,50300000.0
2009-12-23 03:31:00,1.05615,1.05615,1.05605,1.0561,11200000.0
2009-12-23 03:32:00,1.0561,1.0563,1.0561,1.0563,19200000.0
2009-12-23 03:33:00,1.05625,1.0563,1.05625,1.05625,9600000.0
2009-12-23 03:34:00,1.0563,1.0563,1.0563,1.0563,1600000.0
2009-12-23 03:35:00,1.05625,1.05635,1.05625,1.0563,35200000.0
2009-12-23 03:36:00,1.05609,1.05609,1.05584,1.05609,20000000.0
2009-12-23 03:37:00,1.0563,1.0563,1.05625,1.05625,19200000.0
2009-12-23 03:38:00,1.05625,1.05625,1.0562,1.0562,24600000.0
2009-12-23 03:39:00,1.05615,1.05625,1.05615,1.05625,36800000.0
2009-12-23 03:40:00,1.05625,1.05625,1.0561,1.0562,51500000.0
2009-12-23 03:41:00,1.05615,1.0562,1.056,1.0561,56600000.0
2009-12-23 03:42:00,1.0561,1.0561,1.05595,1.056,79800000.0
2009-12-23 03:43:00,1.05595,1.056,1.05595,1.056,25800000.0
2009-12-23 03:44:00,1.056,1.056,1.05595,1.05595,12800000.0
2009-12-23 03:45:00,1.05595,1.05595,1.0559,1.0559,35600000.0
2009-12-23 03:46:00,1.05595,1.056,1.0557,1.05585,41400000.0
2009-12-23 03:47:00,1.05585,1.05585,1.05585,1.05585,23100000.0
2009-12-23 03:48:00,1.05585,1.05585,1.05585,1.05585,1700000.0
2009-12-23 03:49:00,1.05585,1.05585,1.05585,1.05585,12500000.0
2009-12-23 03:50:00,1.05585,1.05585,1.05585,1.05585,5000000.0
2009-12-23 03:51:00,1.05585,1.05585,1.05585,1.05585,15600000.0
2009-12-23 03:52:00,1.05585,1.05595,1.05585,1.05585,12900000.0
2009-12-23 03:53:00,1.05585,1.05585,1.05585,1.05585,1600000.0
2009-12-23 03:54:00,1.05548,1.0557,1.05544,1.0557,6000000.0
2009-12-23 03:55:00,1.05585,1.05605,1.05585,1.05605,11600000.0
2009-12-23 03:56:00,1.05583,1.05583,1.05535,1.05571,45100000.0
2009-12-23 03:57:00,1.0556,1.0559,1.05558,1.05579,44700000.0
2009-12-23 03:58:00,1.05548,1.05581,1.05548,1.05581,19200000.0
2009-12-23 03:59:00,1.05595,1.05595,1.05595,1.05595,1600000.0
2009-12-23 04:00:00,1.05595,1.05595,1.05595,1.05595,16000000.0
2009-12-23 04:01:00,1.05595,1.05595,1.0559,1.05595,56000000.0
2009-12-23 04:02:00,1.05595,1.056,1.0559,1.056,38400000.0
2009-12-23 04:03:00,1.056,1.056,1.056,1.056,1600000.0
2009-12-23 04:04:00,1.05583,1.05583,1.05558,1.05576,10500000.0
2009-12-23 04:05:00,1.056,1.056,1.056,1.056,3200000.0
2009-12-23 04:06:00,1.056,1.056,1.056,1.056,8000000.0
2009-12-23 04:07:00,1.056,1.056,1.0556,1.05565,27400000.0
2009-12-23 04:08:00,1.05565,1.0558,1.05565,1.0558,62400000.0
2009-12-23 04:09:00,1.05575,1.05575,1.05545,1.05545,29700000.0
2009-12-23 04:10:00,1.05545,1.05565,1.0553,1.05565,27100000.0
2009-12-23 04:11:00,1.0557,1.05585,1.05565,1.05585,12200000.0
2009-12-23 04:12:00,1.05585,1.05585,1.05545,1.05555,36800000.0
2009-12-23 04:13:00,1.05555,1.05565,1.0555,1.05565,10400000.0
2009-12-23 04:14:00,1.05565,1.05565,1.0556,1.0556,28600000.0
2009-12-23 04:15:00,1.0556,1.05565,1.0556,1.05565,18100000.0
2009-12-23 04:16:00,1.05565,1.0558,1.05565,1.0558,17600000.0
2009-12-23 04:17:00,1.05575,1.05635,1.05575,1.05635,45000000.0
2009-12-23 04:18:00,1.05635,1.05635,1.0562,1.05635,33900000.0
2009-12-23 04:19:00,1.05625,1.05635,1.05625,1.05635,107700000.0
2009-12-23 04:20:00,1.05635,1.05635,1.0563,1.05635,19200000.0
2009-12-23 04:21:00,1.05635,1.05645,1.0563,1.0564,55800000.0
2009-12-23 04:22:00,1.0564,1.0564,1.0564,1.0564,6400000.0
2009-12-23 04:23:00,1.0564,1.05645,1.0564,1.05645,18400000.0
2009-12-23 04:24:00,1.05645,1.05645,1.0563,1.0563,41400000.0
2009-12-23 04:25:00,1.0563,1.05635,1.0563,1.05635,27200000.0
2009-12-23 04:26:00,1.0563,1.05635,1.0563,1.05635,25600000.0
2009-12-23 04:27:00,1.0563,1.0563,1.0561,1.05625,31200000.0
2009-12-23 04:28:00,1.05625,1.05625,1.05625,1.05625,8000000.0
2009-12-23 04:29:00,1.05625,1.05635,1.05625,1.05635,8000000.0
2009-12-23 04:30:00,1.05635,1.05635,1.05635,1.05635,1600000.0
2009-12-23 04:31:00,1.0564,1.0564,1.0564,1.0564,9600000.0
2009-12-23 04:32:00,1.0564,1.0564,1.0564,1.0564,17600000.0
2009-12-23 04:33:00,1.0564,1.0564,1.0564,1.0564,4800000.0
2009-12-23 04:34:00,1.0564,1.0564,1.0564,1.0564,1600000.0
2009-12-23 04:35:00,1.0565,1.0565,1.0564,1.05645,21200000.0
2009-12-23 04:36:00,1.05615,1.05619,1.05602,1.05619,194100000.0
2009-12-23 04:37:00,1.05645,1.05655,1.05645,1.0565,13900000.0
2009-12-23 04:38:00,1.05645,1.0565,1.05645,1.0565,22000000.0
2009-12-23 04:39:00,1.0565,1.05655,1.0564,1.05645,30400000.0
2009-12-23 04:40:00,1.0564,1.0564,1.05635,1.05635,4800000.0
2009-12-23 04:41:00,1.05629,1.05629,1.05613,1.0562,28500000.0
2009-12-23 04:42:00,1.05645,1.05645,1.05645,1.05645,8000000.0
2009-12-23 04:43:00,1.05645,1.05645,1.05645,1.05645,6000000.0
2009-12-23 04:44:00,1.05645,1.05645,1.05645,1.05645,8000000.0
2009-12-23 04:45:00,1.05645,1.05665,1.05645,1.0566,34800000.0
2009-12-23 04:46:00,1.05665,1.05665,1.05665,1.05665,1600000.0
2009-12-23 04:47:00,1.0566,1.0566,1.0565,1.0565,9600000.0
2009-12-23 04:48:00,1.0565,1.0565,1.0565,1.0565,4800000.0
2009-12-23 04:49:00,1.0564,1.05645,1.0564,1.05645,11200000.0
2009-12-23 04:50:00,1.05614,1.05622,1.05612,1.0562,19600000.0
2009-12-23 04:51:00,1.0564,1.05645,1.0564,1.05645,9600000.0
2009-12-23 04:52:00,1.05645,1.05645,1.05645,1.05645,1600000.0
2009-12-23 04:53:00,1.05598,1.05624,1.05598,1.05622,58000000.0
2009-12-23 04:54:00,1.0566,1.0566,1.05645,1.05645,11300000.0
2009-12-23 04:55:00,1.05645,1.05645,1.05645,1.05645,17600000.0
2009-12-23 04:56:00,1.05645,1.05655,1.05645,1.05655,12800000.0
2009-12-23 04:57:00,1.05655,1.05655,1.05655,1.05655,9600000.0
2009-12-23 04:58:00,1.05665,1.0567,1.0566,1.0567,24600000.0
2009-12-23 04:59:00,1.0567,1.0568,1.0567,1.0568,17200000.0
2009-12-23 05:00:00,1.05685,1.05755,1.05685,1.05745,29700000.0
2009-12-23 05:01:00,1.05745,1.05755,1.0574,1.05755,64800000.0
2009-12-23 05:02:00,1.05755,1.05755,1.0575,1.0575,26200000.0
2009-12-23 05:03:00,1.0575,1.0576,1.0575,1.05755,32400000.0
2009-12-23 05:04:00,1.05755,1.05755,1.0575,1.05755,11200000.0
2009-12-23 05:05:00,1.0575,1.05755,1.0575,1.0575,16800000.0
2009-12-23 05:06:00,1.0575,1.05755,1.0575,1.05755,26200000.0
2009-12-23 05:07:00,1.05755,1.0577,1.05755,1.0576,32400000.0
2009-12-23 05:08:00,1.0576,1.0576,1.0576,1.0576,1600000.0
2009-12-23 05:09:00,1.0576,1.0576,1.0576,1.0576,4800000.0
2009-12-23 05:10:00,1.0575,1.0575,1.05725,1.0573,23600000.0
2009-12-23 05:11:00,1.0573,1.0573,1.05725,1.05725,27200000.0
2009-12-23 05:12:00,1.05725,1.05725,1.05715,1.05715,22400000.0
2009-12-23 05:13:00,1.05715,1.05715,1.05695,1.057,28800000.0
2009-12-23 05:14:00,1.057,1.057,1.05655,1.05655,28800000.0
2009-12-23 05:15:00,1.0566,1.05675,1.0566,1.05675,32200000.0
2009-12-23 05:16:00,1.05675,1.05675,1.05675,1.05675,1600000.0
2009-12-23 05:17:00,1.0567,1.05675,1.0567,1.0567,8000000.0
2009-12-23 05:18:00,1.05665,1.0568,1.0566,1.0568,14400000.0
2009-12-23 05:19:00,1.05685,1.057,1.05685,1.0569,27200000.0
2009-12-23 05:20:00,1.0569,1.05695,1.0568,1.0568,39400000.0
2009-12-23 05:21:00,1.0568,1.0572,1.05675,1.0572,32000000.0
2009-12-23 05:22:00,1.0572,1.0572,1.057,1.05715,18100000.0
2009-12-23 05:23:00,1.0571,1.05715,1.05685,1.05715,46200000.0
2009-12-23 05:24:00,1.0571,1.0572,1.05705,1.0572,12200000.0
2009-12-23 05:25:00,1.0572,1.0572,1.05715,1.0572,14400000.0
2009-12-23 05:26:00,1.0572,1.0572,1.05695,1.0571,36600000.0
2009-12-23 05:27:00,1.05694,1.05696,1.05676,1.05685,201600000.0
2009-12-23 05:28:00,1.05715,1.05715,1.05705,1.05705,20800000.0
2009-12-23 05:29:00,1.05705,1.05705,1.05675,1.057,43700000.0
2009-12-23 05:30:00,1.057,1.05705,1.0568,1.05695,48400000.0
2009-12-23 05:31:00,1.05695,1.05695,1.0569,1.0569,12800000.0
2009-12-23 05:32:00,1.0569,1.057,1.05675,1.057,22800000.0
2009-12-23 05:33:00,1.0569,1.05695,1.05665,1.05695,29600000.0
2009-12-23 05:34:00,1.0569,1.0569,1.05665,1.0569,15600000.0
2009-12-23 05:35:00,1.05675,1.057,1.05675,1.057,21300000.0
2009-12-23 05:36:00,1.057,1.057,1.057,1.057,4800000.0
2009-12-23 05:37:00,1.057,1.057,1.057,1.057,6400000.0
2009-12-23 05:38:00,1.057,1.057,1.057,1.057,11200000.0
2009-12-23 05:39:00,1.057,1.057,1.057,1.057,8000000.0
2009-12-23 05:40:00,1.057,1.057,1.057,1.057,4800000.0
2009-12-23 05:41:00,1.05685,1.0569,1.05664,1.0569,242000000.0
2009-12-23 05:42:00,1.057,1.057,1.05695,1.05695,8000000.0
2009-12-23 05:43:00,1.05695,1.05695,1.05695,1.05695,1600000.0
2009-12-23 05:44:00,1.0569,1.0569,1.0569,1.0569,1600000.0
2009-12-23 05:45:00,1.0569,1.0569,1.0569,1.0569,6400000.0
2009-12-23 05:46:00,1.05695,1.05695,1.0569,1.0569,11200000.0
2009-12-23 05:47:00,1.0569,1.0569,1.0569,1.0569,6400000.0
2009-12-23 05:48:00,1.0569,1.0569,1.05685,1.0569,14400000.0
2009-12-23 05:49:00,1.0569,1.0569,1.05685,1.05685,16000000.0
2009-12-23 05:50:00,1.05685,1.05695,1.05685,1.0569,16000000.0
2009-12-23 05:51:00,1.0569,1.05695,1.0569,1.05695,8000000.0
2009-12-23 05:52:00,1.05695,1.0571,1.05695,1.0571,10600000.0
2009-12-23 05:53:00,1.0571,1.0571,1.0571,1.0571,6000000.0
2009-12-23 05:54:00,1.0571,1.0571,1.05685,1.05695,16600000.0
2009-12-23 05:55:00,1.05695,1.05695,1.0569,1.0569,8000000.0
2009-12-23 05:56:00,1.05685,1.05695,1.05685,1.05695,24000000.0
2009-12-23 05:57:00,1.0567,1.05679,1.05651,1.05671,151600000.0
2009-12-23 05:58:00,1.0569,1.0569,1.05685,1.05685,14400000.0
2009-12-23 05:59:00,1.05685,1.0569,1.05685,1.05685,25600000.0
2009-12-23 06:00:00,1.0568,1.0568,1.05675,1.05675,12800000.0
2009-12-23 06:01:00,1.05675,1.05675,1.05655,1.0566,25600000.0
2009-12-23 06:02:00,1.0566,1.0566,1.0566,1.0566,27600000.0
2009-12-23 06:03:00,1.0566,1.0567,1.0566,1.0567,17200000.0
2009-12-23 06:04:00,1.0566,1.0566,1.0565,1.05655,40400000.0
2009-12-23 06:05:00,1.05655,1.05655,1.0565,1.05655,30000000.0
2009-12-23 06:06:00,1.05655,1.0567,1.05655,1.0566,37700000.0
2009-12-23 06:07:00,1.0566,1.05675,1.05655,1.05655,36600000.0
2009-12-23 06:08:00,1.05655,1.05665,1.05655,1.05665,8600000.0
2009-12-23 06:09:00,1.05665,1.05665,1.05655,1.05655,7000000.0
2009-12-23 06:10:00,1.05655,1.0566,1.05655,1.0566,13000000.0
2009-12-23 06:11:00,1.05655,1.0566,1.05655,1.0566,10000000.0
2009-12-23 06:12:00,1.0566,1.05685,1.0566,1.0568,55300000.0
2009-12-23 06:13:00,1.05675,1.05695,1.05675,1.0569,26200000.0
2009-12-23 06:14:00,1.057,1.05715,1.057,1.0571,13600000.0
2009-12-23 06:15:00,1.0571,1.05715,1.0571,1.0571,7200000.0
2009-12-23 06:16:00,1.05715,1.05715,1.0571,1.0571,3200000.0
2009-12-23 06:17:00,1.0573,1.05735,1.0573,1.0573,29200000.0
2009-12-23 06:18:00,1.05735,1.05735,1.0571,1.0572,21300000.0
2009-12-23 06:19:00,1.05715,1.05725,1.05715,1.05725,32000000.0
2009-12-23 06:20:00,1.05725,1.05745,1.05715,1.05745,25000000.0
2009-12-23 06:21:00,1.0573,1.05754,1.05711,1.05734,277900000.0
2009-12-23 06:22:00,1.05745,1.05745,1.0574,1.0574,24800000.0
2009-12-23 06:23:00,1.0574,1.05745,1.0574,1.05745,20000000.0
2009-12-23 06:24:00,1.05745,1.05745,1.0574,1.05745,28800000.0
2009-12-23 06:25:00,1.05745,1.05755,1.05745,1.05755,28800000.0
2009-12-23 06:26:00,1.05755,1.05755,1.05755,1.05755,3200000.0
2009-12-23 06:27:00,1.0575,1.05755,1.0575,1.0575,30400000.0
2009-12-23 06:28:00,1.05755,1.05755,1.0575,1.05755,33600000.0
2009-12-23 06:29:00,1.05755,1.0576,1.0575,1.0575,33800000.0
2009-12-23 06:30:00,1.0573,1.05739,1.05725,1.0573,229400000.0
2009-12-23 06:31:00,1.0574,1.05742,1.05728,1.05735,338200000.0
2009-12-23 06:32:00,1.0575,1.0575,1.0575,1.0575,6400000.0
2009-12-23 06:33:00,1.0575,1.0575,1.0575,1.0575,19200000.0
2009-12-23 06:34:00,1.0575,1.0575,1.0575,1.0575,14400000.0
2009-12-23 06:35:00,1.05755,1.05755,1.05755,1.05755,4800000.0
2009-12-23 06:36:00,1.05755,1.05755,1.05755,1.05755,6400000.0
2009-12-23 06:37:00,1.05755,1.05755,1.0575,1.0575,14400000.0
2009-12-23 06:38:00,1.0575,1.0575,1.0575,1.0575,11200000.0
2009-12-23 06:39:00,1.0575,1.05755,1.0575,1.05755,11200000.0
2009-12-23 06:40:00,1.05755,1.05755,1.05755,1.05755,4800000.0
2009-12-23 06:41:00,1.05755,1.05755,1.05755,1.05755,1600000.0
2009-12-23 06:42:00,1.05755,1.0576,1.05755,1.05755,22600000.0
2009-12-23 06:43:00,1.0576,1.0576,1.0576,1.0576,1700000.0
2009-12-23 06:44:00,1.0576,1.0576,1.0576,1.0576,11200000.0
2009-12-23 06:45:00,1.0576,1.0576,1.05755,1.0576,25300000.0
2009-12-23 06:46:00,1.0576,1.0576,1.05755,1.05755,13500000.0
2009-12-23 06:47:00,1.0576,1.0576,1.05745,1.0575,16900000.0
2009-12-23 06:48:00,1.05755,1.05765,1.0575,1.0575,17700000.0
2009-12-23 06:49:00,1.0575,1.0575,1.0574,1.0574,6400000.0
2009-12-23 06:50:00,1.0574,1.05745,1.0574,1.05745,16400000.0
2009-12-23 06:51:00,1.05745,1.05745,1.05745,1.05745,6400000.0
2009-12-23 06:52:00,1.05745,1.05745,1.05745,1.05745,8000000.0
2009-12-23 06:53:00,1.05745,1.05745,1.05745,1.05745,17600000.0
2009-12-23 06:54:00,1.05745,1.05745,1.05745,1.05745,6400000.0
2009-12-23 06:55:00,1.05745,1.05745,1.05745,1.05745,6400000.0
2009-12-23 06:56:00,1.05745,1.05745,1.05745,1.05745,8000000.0
2009-12-23 06:57:00,1.05745,1.05745,1.05735,1.0574,20400000.0
2009-12-23 06:58:00,1.05721,1.05732,1.05714,1.05726,32000000.0
2009-12-23 06:59:00,1.0574,1.0574,1.05735,1.05735,3200000.0
2009-12-23 07:00:00,1.0574,1.0574,1.0574,1.0574,7100000.0
2009-12-23 07:01:00,1.0574,1.0574,1.0574,1.0574,12800000.0
2009-12-23 07:02:00,1.0574,1.0574,1.0574,1.0574,14400000.0
2009-12-23 07:03:00,1.0574,1.0574,1.0574,1.0574,17600000.0
2009-12-23 07:04:00,1.0574,1.0574,1.0574,1.0574,11200000.0
2009-12-23 07:05:00,1.0574,1.0574,1.05715,1.05715,71900000.0
2009-12-23 07:06:00,1.05725,1.0575,1.0572,1.05725,137800000.0
2009-12-23 07:07:00,1.05725,1.05725,1.0572,1.0572,69600000.0
2009-12-23 07:08:00,1.0572,1.05725,1.0572,1.0572,53200000.0
2009-12-23 07:09:00,1.0572,1.05735,1.0572,1.0573,38800000.0
2009-12-23 07:10:00,1.05735,1.05735,1.05735,1.05735,1600000.0
2009-12-23 07:11:00,1.0573,1.05735,1.05725,1.05725,20800000.0
2009-12-23 07:12:00,1.0573,1.0573,1.0573,1.0573,1600000.0
2009-12-23 07:13:00,1.0573,1.0573,1.0573,1.0573,11200000.0
2009-12-23 07:14:00,1.0573,1.0573,1.0573,1.0573,12800000.0
2009-12-23 07:15:00,1.057,1.05713,1.05685,1.05685,123899999.0
2009-12-23 07:16:00,1.05711,1.05718,1.05692,1.05718,216600000.0
2009-12-23 07:17:00,1.05705,1.05715,1.05685,1.05715,133400000.0
2009-12-23 07:18:00,1.0573,1.0573,1.0573,1.0573,1600000.0
2009-12-23 07:19:00,1.05735,1.05735,1.05735,1.05735,6400000.0
2009-12-23 07:20:00,1.0573,1.0573,1.0573,1.0573,6400000.0
2009-12-23 07:21:00,1.05725,1.05725,1.05695,1.05695,16400000.0
2009-12-23 07:22:00,1.05695,1.057,1.05665,1.05675,47200000.0
2009-12-23 07:23:00,1.0568,1.0568,1.05665,1.05675,38900000.0
2009-12-23 07:24:00,1.05685,1.0569,1.0568,1.0568,23400000.0
2009-12-23 07:25:00,1.0568,1.05685,1.0568,1.05685,6400000.0
2009-12-23 07:26:00,1.0568,1.0568,1.0568,1.0568,9600000.0
2009-12-23 07:27:00,1.0568,1.05685,1.0568,1.05685,31100000.0
2009-12-23 07:28:00,1.05685,1.05685,1.05675,1.0568,35500000.0
2009-12-23 07:29:00,1.05675,1.0568,1.05675,1.05675,38400000.0
2009-12-23 07:30:00,1.0568,1.0568,1.05675,1.0568,24000000.0
2009-12-23 07:31:00,1.0568,1.0568,1.0568,1.0568,10000000.0
2009-12-23 07:32:00,1.0568,1.0568,1.05675,1.0568,14400000.0
2009-12-23 07:33:00,1.05675,1.05675,1.05675,1.05675,12800000.0
2009-12-23 07:34:00,1.05675,1.05675,1.0563,1.0563,39500000.0
2009-12-23 07:35:00,1.05635,1.05655,1.0563,1.05655,56400000.0
2009-12-23 07:36:00,1.05655,1.05655,1.05655,1.05655,54600000.0
2009-12-23 07:37:00,1.05655,1.05655,1.05655,1.05655,56200000.0
2009-12-23 07:38:00,1.05655,1.05655,1.0565,1.05655,53600000.0
2009-12-23 07:39:00,1.05655,1.05665,1.0563,1.05635,47400000.0
2009-12-23 07:40:00,1.0564,1.0564,1.0564,1.0564,8000000.0
2009-12-23 07:41:00,1.0565,1.0565,1.0565,1.0565,9000000.0
2009-12-23 07:42:00,1.0565,1.0565,1.05615,1.05615,30300000.0
2009-12-23 07:43:00,1.05615,1.0562,1.0561,1.0562,22400000.0
2009-12-23 07:44:00,1.0561,1.0561,1.0561,1.0561,11200000.0
2009-12-23 07:45:00,1.0561,1.0561,1.0561,1.0561,4800000.0
2009-12-23 07:46:00,1.0562,1.0562,1.05615,1.0562,28400000.0
2009-12-23 07:47:00,1.05615,1.05615,1.05605,1.05605,31300000.0
2009-12-23 07:48:00,1.05605,1.05615,1.056,1.05615,12800000.0
2009-12-23 07:49:00,1.05615,1.05625,1.056,1.05625,42900000.0
2009-12-23 07:50:00,1.05625,1.0563,1.05625,1.0563,16600000.0
2009-12-23 07:51:00,1.0563,1.05635,1.05625,1.05625,36200000.0
2009-12-23 07:52:00,1.0563,1.05635,1.0563,1.0563,11200000.0
2009-12-23 07:53:00,1.05625,1.05625,1.05625,1.05625,3200000.0
2009-12-23 07:54:00,1.0563,1.0564,1.0563,1.0564,18000000.0
2009-12-23 07:55:00,1.0565,1.0565,1.05645,1.05645,12800000.0
2009-12-23 07:56:00,1.05625,1.05632,1.05601,1.0563,172600000.0
2009-12-23 07:57:00,1.05645,1.05645,1.05645,1.05645,3200000.0
2009-12-23 07:58:00,1.0565,1.0565,1.0565,1.0565,4800000.0
2009-12-23 07:59:00,1.0565,1.0565,1.05625,1.05635,22600000.0
2009-12-23 08:00:00,1.05625,1.05625,1.05625,1.05625,19300000.0
2009-12-23 08:01:00,1.0563,1.0563,1.05625,1.05625,15200000.0
2009-12-23 08:02:00,1.05625,1.05625,1.05625,1.05625,7300000.0
2009-12-23 08:03:00,1.05625,1.0564,1.05625,1.0563,25600000.0
2009-12-23 08:04:00,1.0563,1.0563,1.0563,1.0563,11200000.0
2009-12-23 08:05:00,1.05635,1.05635,1.05635,1.05635,4800000.0
2009-12-23 08:06:00,1.05615,1.0562,1.05615,1.0562,10200000.0
2009-12-23 08:07:00,1.05615,1.05615,1.05615,1.05615,7700000.0
2009-12-23 08:08:00,1.05615,1.05625,1.05615,1.05625,32500000.0
2009-12-23 08:09:00,1.05625,1.05625,1.05625,1.05625,4000000.0
2009-12-23 08:10:00,1.05625,1.05625,1.05625,1.05625,12000000.0
2009-12-23 08:11:00,1.05625,1.05625,1.05625,1.05625,12000000.0
2009-12-23 08:12:00,1.05603,1.05615,1.05571,1.05615,113100000.0
2009-12-23 08:13:00,1.05616,1.05616,1.05566,1.05583,108600000.0
2009-12-23 08:14:00,1.05625,1.05625,1.05625,1.05625,3600000.0
2009-12-23 08:15:00,1.0563,1.0563,1.0563,1.0563,5600000.0
2009-12-23 08:16:00,1.05645,1.05645,1.0562,1.0563,9400000.0
2009-12-23 08:17:00,1.05625,1.05625,1.05625,1.05625,6400000.0
2009-12-23 08:18:00,1.05595,1.05609,1.05568,1.0557,111200000.0
2009-12-23 08:19:00,1.05625,1.05625,1.05625,1.05625,4800000.0
2009-12-23 08:20:00,1.05613,1.05613,1.05567,1.0557,256600003.0
2009-12-23 08:21:00,1.05625,1.0563,1.05625,1.0563,7500000.0
2009-12-23 08:22:00,1.05635,1.05635,1.05635,1.05635,11200000.0
2009-12-23 08:23:00,1.0564,1.05665,1.05635,1.05655,21200000.0
2009-12-23 08:24:00,1.05655,1.05655,1.05645,1.05645,44400000.0
2009-12-23 08:25:00,1.05645,1.05655,1.05645,1.0565,35700000.0
2009-12-23 08:26:00,1.05645,1.05655,1.05645,1.05655,12800000.0
2009-12-23 08:27:00,1.05655,1.05665,1.05605,1.0561,80900000.0
2009-12-23 08:28:00,1.05625,1.0563,1.0562,1.05625,49600000.0
2009-12-23 08:29:00,1.05615,1.05625,1.0561,1.05625,41300000.0
2009-12-23 08:30:00,1.05625,1.0563,1.05625,1.05625,70000000.0
2009-12-23 08:31:00,1.0562,1.05635,1.0561,1.05635,62700000.0
2009-12-23 08:32:00,1.05635,1.05645,1.0562,1.0562,25000000.0
2009-12-23 08:33:00,1.0562,1.0562,1.05615,1.05615,29700000.0
2009-12-23 08:34:00,1.0562,1.0562,1.05615,1.05615,54800000.0
2009-12-23 08:35:00,1.05615,1.0562,1.05615,1.0562,67000000.0
2009-12-23 08:36:00,1.0562,1.0562,1.05615,1.0562,18000000.0
2009-12-23 08:37:00,1.0562,1.0562,1.0562,1.0562,1000000.0
2009-12-23 08:38:00,1.0562,1.0562,1.05615,1.0562,30100000.0
2009-12-23 08:39:00,1.05615,1.0562,1.05615,1.0562,8500000.0
2009-12-23 08:40:00,1.0562,1.0562,1.05615,1.0562,13500000.0
2009-12-23 08:41:00,1.0562,1.05645,1.0562,1.0564,57300000.0
2009-12-23 08:42:00,1.0564,1.05645,1.05615,1.0563,102600000.0
2009-12-23 08:43:00,1.05635,1.05635,1.0563,1.0563,38600000.0
2009-12-23 08:44:00,1.0563,1.0563,1.05625,1.0563,24000000.0
2009-12-23 08:45:00,1.0563,1.0563,1.05625,1.05625,5200000.0
2009-12-23 08:46:00,1.05625,1.0563,1.05625,1.0563,7200000.0
2009-12-23 08:47:00,1.05625,1.05625,1.05625,1.05625,21600000.0
2009-12-23 08:48:00,1.05625,1.05625,1.05625,1.05625,13000000.0
2009-12-23 08:49:00,1.05625,1.05625,1.05625,1.05625,14800000.0
2009-12-23 08:50:00,1.05625,1.05625,1.05625,1.05625,7200000.0
2009-12-23 08:51:00,1.05625,1.05625,1.0562,1.05625,54800000.0
2009-12-23 08:52:00,1.05625,1.0563,1.0562,1.0563,19500000.0
2009-12-23 08:53:00,1.0563,1.0563,1.0563,1.0563,1600000.0
2009-12-23 08:54:00,1.05625,1.0563,1.05625,1.05625,33600000.0
2009-12-23 08:55:00,1.05625,1.0563,1.05625,1.0563,96700000.0
2009-12-23 08:56:00,1.0564,1.05645,1.05625,1.05645,17500000.0
2009-12-23 08:57:00,1.05645,1.05645,1.05635,1.05645,13000000.0
2009-12-23 08:58:00,1.05645,1.05645,1.056,1.0562,47600000.0
2009-12-23 08:59:00,1.05625,1.05625,1.05595,1.05615,48000000.0
2009-12-23 09:00:00,1.05615,1.0562,1.05615,1.0562,17700000.0
2009-12-23 09:01:00,1.05625,1.05625,1.05625,1.05625,1000000.0
2009-12-23 09:02:00,1.05625,1.05625,1.05615,1.05615,91800000.0
2009-12-23 09:03:00,1.05615,1.0562,1.0561,1.0562,45800000.0
2009-12-23 09:04:00,1.05615,1.05625,1.05615,1.05625,15100000.0
2009-12-23 09:05:00,1.05625,1.05625,1.05625,1.05625,5600000.0
2009-12-23 09:06:00,1.05625,1.05625,1.05625,1.05625,21100000.0
2009-12-23 09:07:00,1.0562,1.0562,1.05615,1.0562,21900000.0
2009-12-23 09:08:00,1.05615,1.0562,1.05615,1.0562,10300000.0
2009-12-23 09:09:00,1.0562,1.0564,1.05615,1.0564,35500000.0
2009-12-23 09:10:00,1.0564,1.05655,1.0564,1.05645,100000000.0
2009-12-23 09:11:00,1.05645,1.05645,1.05615,1.05625,186900000.0
2009-12-23 09:12:00,1.05625,1.0563,1.05625,1.0563,26000000.0
2009-12-23 09:13:00,1.0563,1.0563,1.05625,1.0563,81400000.0
2009-12-23 09:14:00,1.0563,1.0563,1.05625,1.0563,477300000.0
2009-12-23 09:15:00,1.0563,1.0563,1.05555,1.05575,88100000.0
2009-12-23 09:16:00,1.05575,1.05575,1.0557,1.0557,6000000.0
2009-12-23 09:17:00,1.0557,1.0557,1.0554,1.05565,80500000.0
2009-12-23 09:18:00,1.05565,1.056,1.05565,1.056,136499999.0
2009-12-23 09:19:00,1.056,1.05615,1.056,1.05615,42500000.0
2009-12-23 09:20:00,1.05615,1.05635,1.05615,1.0562,151700000.0
2009-12-23 09:21:00,1.05615,1.0564,1.0561,1.0562,128700000.0
2009-12-23 09:22:00,1.0562,1.05625,1.0562,1.05625,38400000.0
2009-12-23 09:23:00,1.0562,1.05625,1.0562,1.05625,25400000.0
2009-12-23 09:24:00,1.05625,1.05625,1.05575,1.05585,34100000.0
2009-12-23 09:25:00,1.05585,1.05585,1.05575,1.0558,116100000.0
2009-12-23 09:26:00,1.0558,1.0558,1.05555,1.05575,25000000.0
2009-12-23 09:27:00,1.0558,1.05585,1.0557,1.05585,33300000.0
2009-12-23 09:28:00,1.05585,1.0559,1.0558,1.0559,162900000.0
2009-12-23 09:29:00,1.05585,1.05585,1.05575,1.05585,226100000.0
2009-12-23 09:30:00,1.05585,1.05585,1.05585,1.05585,232400000.0
2009-12-23 09:31:00,1.05585,1.056,1.05585,1.056,336200000.0
2009-12-23 09:32:00,1.056,1.05605,1.056,1.05605,27500000.0
2009-12-23 09:33:00,1.05605,1.05615,1.056,1.0561,188000001.0
2009-12-23 09:34:00,1.05615,1.0563,1.05615,1.0563,246400000.0
2009-12-23 09:35:00,1.0563,1.05645,1.0563,1.05645,7400000.0
2009-12-23 09:36:00,1.0565,1.0565,1.05605,1.05645,141100000.0
2009-12-23 09:37:00,1.05645,1.05645,1.05635,1.05645,21400000.0
2009-12-23 09:38:00,1.05645,1.0565,1.0564,1.05645,27900000.0
2009-12-23 09:39:00,1.05645,1.05655,1.0564,1.05655,32300000.0
2009-12-23 09:40:00,1.0565,1.0566,1.0565,1.05655,173200000.0
2009-12-23 09:41:00,1.05655,1.05665,1.05655,1.05655,251600000.0
2009-12-23 09:42:00,1.05655,1.05655,1.05655,1.05655,100300000.0
2009-12-23 09:43:00,1.05655,1.05655,1.05655,1.05655,33100000.0
2009-12-23 09:44:00,1.0565,1.05655,1.0565,1.05655,88100000.0
2009-12-23 09:45:00,1.05655,1.05655,1.0565,1.0565,72500000.0
2009-12-23 09:46:00,1.0565,1.05655,1.0565,1.05655,16500000.0
2009-12-23 09:47:00,1.0565,1.05655,1.0565,1.0565,42500000.0
2009-12-23 09:48:00,1.0565,1.05655,1.0565,1.05655,15200000.0
2009-12-23 09:49:00,1.05655,1.05655,1.0565,1.05655,11700000.0
2009-12-23 09:50:00,1.05655,1.0566,1.05645,1.05645,56100000.0
2009-12-23 09:51:00,1.0565,1.0565,1.05605,1.0561,235500001.0
2009-12-23 09:52:00,1.0561,1.0562,1.05595,1.05615,342300000.0
2009-12-23 09:53:00,1.05615,1.0562,1.05605,1.05615,117000000.0
2009-12-23 09:54:00,1.05615,1.0562,1.05605,1.05615,57800000.0
2009-12-23 09:55:00,1.05615,1.05615,1.05615,1.05615,3600000.0
2009-12-23 09:56:00,1.05607,1.05607,1.05553,1.05587,289300000.0
2009-12-23 09:57:00,1.05615,1.05615,1.0561,1.0561,5200000.0
2009-12-23 09:58:00,1.0561,1.0562,1.056,1.05615,140700000.0
2009-12-23 09:59:00,1.05615,1.0563,1.0561,1.0561,38400000.0
2009-12-23 10:00:00,1.0561,1.05625,1.0561,1.05625,99200000.0
2009-12-23 10:01:00,1.05625,1.05625,1.05585,1.0559,170800000.0
2009-12-23 10:02:00,1.05585,1.05605,1.05575,1.05605,141800000.0
2009-12-23 10:03:00,1.05605,1.05615,1.05565,1.05565,138200000.0
2009-12-23 10:04:00,1.0557,1.05585,1.05535,1.0554,137300000.0
2009-12-23 10:05:00,1.0554,1.0555,1.055,1.05515,209099999.0
2009-12-23 10:06:00,1.0552,1.0554,1.0552,1.05525,97900000.0
2009-12-23 10:07:00,1.05525,1.05525,1.0549,1.05495,200200000.0
2009-12-23 10:08:00,1.05495,1.05505,1.05485,1.05505,182000000.0
2009-12-23 10:09:00,1.05505,1.0553,1.05505,1.0552,109300000.0
2009-12-23 10:10:00,1.0552,1.05525,1.05515,1.0552,17800000.0
2009-12-23 10:11:00,1.0552,1.0552,1.0551,1.05515,68100000.0
2009-12-23 10:12:00,1.05515,1.05535,1.0551,1.05515,89800000.0
2009-12-23 10:13:00,1.05515,1.05535,1.05515,1.05535,45100000.0
2009-12-23 10:14:00,1.0553,1.0553,1.0552,1.05525,75200000.0
2009-12-23 10:15:00,1.05525,1.0554,1.05485,1.0551,172700000.0
2009-12-23 10:16:00,1.0551,1.0551,1.0548,1.05485,887400005.0
2009-12-23 10:17:00,1.05485,1.05495,1.05485,1.05495,84500000.0
2009-12-23 10:18:00,1.05495,1.05495,1.05495,1.05495,79100000.0
2009-12-23 10:19:00,1.05495,1.05495,1.05475,1.05475,164900001.0
2009-12-23 10:20:00,1.0548,1.0548,1.0545,1.0545,232000000.0
2009-12-23 10:21:00,1.0545,1.0545,1.05415,1.05415,342299998.0
2009-12-23 10:22:00,1.05415,1.0543,1.05415,1.0542,312400000.0
2009-12-23 10:23:00,1.0542,1.05425,1.0542,1.0542,94200000.0
2009-12-23 10:24:00,1.0542,1.0545,1.0542,1.05445,100900000.0
2009-12-23 10:25:00,1.05445,1.05455,1.0544,1.0544,83800000.0
2009-12-23 10:26:00,1.05445,1.0545,1.05415,1.0542,97800000.0
2009-12-23 10:27:00,1.0542,1.05435,1.0542,1.0542,91900000.0
2009-12-23 10:28:00,1.05425,1.05435,1.0541,1.0542,98000000.0
2009-12-23 10:29:00,1.0542,1.0543,1.05415,1.05425,121299999.0
2009-12-23 10:30:00,1.05425,1.0543,1.05365,1.05405,183900000.0
2009-12-23 10:31:00,1.054,1.05415,1.0538,1.0541,199200000.0
2009-12-23 10:32:00,1.05415,1.05445,1.05415,1.05445,271199997.0
2009-12-23 10:33:00,1.05445,1.0547,1.0544,1.05465,113400000.0
2009-12-23 10:34:00,1.05445,1.05465,1.05445,1.05455,36300000.0
2009-12-23 10:35:00,1.0546,1.0546,1.05445,1.05445,108800000.0
2009-12-23 10:36:00,1.05445,1.05455,1.0544,1.05445,138100000.0
2009-12-23 10:37:00,1.0545,1.05455,1.0545,1.0545,45600000.0
2009-12-23 10:38:00,1.0545,1.0546,1.0544,1.0545,94300000.0
2009-12-23 10:39:00,1.05445,1.0551,1.05445,1.0551,80900000.0
2009-12-23 10:40:00,1.0551,1.0552,1.05505,1.05515,136800000.0
2009-12-23 10:41:00,1.05515,1.05515,1.0551,1.0551,27900000.0
2009-12-23 10:42:00,1.0551,1.0551,1.0551,1.0551,19600000.0
2009-12-23 10:43:00,1.0551,1.05515,1.05505,1.0551,131200000.0
2009-12-23 10:44:00,1.05515,1.0552,1.05505,1.0551,89600000.0
2009-12-23 10:45:00,1.0551,1.05515,1.05505,1.0551,112500001.0
2009-12-23 10:46:00,1.05505,1.05525,1.055,1.05515,157500000.0
2009-12-23 10:47:00,1.05515,1.05545,1.0551,1.0554,92800000.0
2009-12-23 10:48:00,1.05535,1.05535,1.0552,1.0552,69600000.0
2009-12-23 10:49:00,1.0552,1.0552,1.05515,1.0552,75100000.0
2009-12-23 10:50:00,1.0552,1.0553,1.0552,1.05525,50600000.0
2009-12-23 10:51:00,1.05525,1.0554,1.05515,1.05525,57600000.0
2009-12-23 10:52:00,1.05525,1.0553,1.0551,1.05525,68400000.0
2009-12-23 10:53:00,1.05525,1.05525,1.0548,1.0548,142400000.0
2009-12-23 10:54:00,1.05485,1.05525,1.05475,1.05525,123200000.0
2009-12-23 10:55:00,1.05525,1.0553,1.05515,1.05525,232100000.0
2009-12-23 10:56:00,1.05525,1.05555,1.0552,1.0553,122500000.0
2009-12-23 10:57:00,1.0553,1.05545,1.0553,1.05545,77500000.0
2009-12-23 10:58:00,1.0554,1.0556,1.05525,1.05555,91400000.0
2009-12-23 10:59:00,1.05555,1.05565,1.0555,1.0556,105500000.0
2009-12-23 11:00:00,1.0556,1.0559,1.05555,1.0557,136100000.0
2009-12-23 11:01:00,1.0557,1.0558,1.0557,1.05575,124000000.0
2009-12-23 11:02:00,1.05575,1.05575,1.0557,1.0557,185600000.0
2009-12-23 11:03:00,1.05565,1.05565,1.0554,1.05565,107900000.0
2009-12-23 11:04:00,1.05565,1.05565,1.0551,1.05525,90300000.0
2009-12-23 11:05:00,1.05525,1.05535,1.05515,1.05525,91000001.0
2009-12-23 11:06:00,1.05515,1.05525,1.05515,1.05525,79800001.0
2009-12-23 11:07:00,1.05525,1.05525,1.05515,1.05525,91300000.0
2009-12-23 11:08:00,1.05525,1.05535,1.05485,1.05495,237500000.0
2009-12-23 11:09:00,1.05495,1.055,1.0545,1.05455,187000000.0
2009-12-23 11:10:00,1.05455,1.0546,1.05455,1.0546,225200000.0
2009-12-23 11:11:00,1.0546,1.05465,1.05455,1.05455,25900000.0
2009-12-23 11:12:00,1.05455,1.0546,1.05415,1.05425,153800000.0
2009-12-23 11:13:00,1.05425,1.05445,1.0542,1.05445,68900000.0
2009-12-23 11:14:00,1.05445,1.05445,1.0541,1.0541,131300000.0
2009-12-23 11:15:00,1.0542,1.05425,1.0541,1.0541,174900000.0
2009-12-23 11:16:00,1.05415,1.05435,1.05415,1.05415,56900000.0
2009-12-23 11:17:00,1.05415,1.05455,1.0541,1.0543,179500000.0
2009-12-23 11:18:00,1.0542,1.05425,1.05375,1.05425,197700000.0
2009-12-23 11:19:00,1.0542,1.0544,1.0542,1.05435,114200001.0
2009-12-23 11:20:00,1.05435,1.05435,1.05425,1.05425,91400001.0
2009-12-23 11:21:00,1.0543,1.05455,1.0543,1.0545,59000000.0
2009-12-23 11:22:00,1.0545,1.0545,1.0542,1.0542,98300000.0
2009-12-23 11:23:00,1.0542,1.05435,1.05415,1.0542,57500000.0
2009-12-23 11:24:00,1.0542,1.05425,1.0542,1.0542,36000000.0
2009-12-23 11:25:00,1.0542,1.05425,1.0539,1.0539,90500000.0
2009-12-23 11:26:00,1.05405,1.05405,1.05385,1.05405,153700000.0
2009-12-23 11:27:00,1.0541,1.0543,1.05405,1.05405,35400000.0
2009-12-23 11:28:00,1.0541,1.0551,1.054,1.0546,154700000.0
2009-12-23 11:29:00,1.05455,1.05465,1.05445,1.05465,119300000.0
2009-12-23 11:30:00,1.0546,1.0549,1.0545,1.05465,172300000.0
2009-12-23 11:31:00,1.05465,1.055,1.0546,1.055,76500000.0
2009-12-23 11:32:00,1.05495,1.05525,1.05495,1.05525,118500000.0
2009-12-23 11:33:00,1.05525,1.05525,1.0551,1.05515,82900000.0
2009-12-23 11:34:00,1.05515,1.0554,1.0551,1.05535,84900000.0
2009-12-23 11:35:00,1.05545,1.05575,1.05545,1.0557,133000000.0
2009-12-23 11:36:00,1.0557,1.05595,1.0557,1.0559,337200001.0
2009-12-23 11:37:00,1.0559,1.056,1.0559,1.05595,153600000.0
2009-12-23 11:38:00,1.05595,1.056,1.0559,1.05595,95500000.0
2009-12-23 11:39:00,1.05595,1.0561,1.05595,1.05605,119200000.0
2009-12-23 11:40:00,1.05605,1.0563,1.05605,1.05625,72100000.0
2009-12-23 11:41:00,1.0563,1.0563,1.05625,1.0563,40000000.0
2009-12-23 11:42:00,1.0563,1.05635,1.05625,1.0563,26400000.0
2009-12-23 11:43:00,1.0562,1.0564,1.0562,1.0564,48500000.0
2009-12-23 11:44:00,1.0564,1.0565,1.0564,1.05645,79400000.0
2009-12-23 11:45:00,1.05645,1.05655,1.0564,1.05655,230700000.0
2009-12-23 11:46:00,1.05655,1.05655,1.0565,1.0565,39600000.0
2009-12-23 11:47:00,1.0565,1.0565,1.0565,1.0565,8000000.0
2009-12-23 11:48:00,1.0565,1.0565,1.05635,1.0564,24000000.0
2009-12-23 11:49:00,1.05645,1.05645,1.0564,1.0564,22400000.0
2009-12-23 11:50:00,1.0564,1.0564,1.0563,1.0563,21600000.0
2009-12-23 11:51:00,1.05635,1.05635,1.0563,1.0563,28800000.0
2009-12-23 11:52:00,1.0563,1.0563,1.0563,1.0563,11200000.0
2009-12-23 11:53:00,1.0563,1.0564,1.0562,1.0564,64900000.0
2009-12-23 11:54:00,1.0564,1.05645,1.05635,1.0564,32600000.0
2009-12-23 11:55:00,1.0564,1.0564,1.05605,1.05605,77700000.0
2009-12-23 11:56:00,1.05605,1.0561,1.05595,1.05605,68800000.0
2009-12-23 11:57:00,1.05605,1.0562,1.056,1.0561,35600000.0
2009-12-23 11:58:00,1.0561,1.0561,1.0559,1.0559,47000000.0
2009-12-23 11:59:00,1.0559,1.05595,1.05585,1.05585,34800000.0
2009-12-23 12:00:00,1.05585,1.0559,1.05585,1.0559,32600000.0
2009-12-23 12:01:00,1.05585,1.05615,1.05585,1.0561,58900000.0
2009-12-23 12:02:00,1.0561,1.05615,1.0561,1.0561,16000000.0
2009-12-23 12:03:00,1.0561,1.0561,1.0559,1.0559,16800000.0
2009-12-23 12:04:00,1.05595,1.0561,1.05595,1.05605,35700000.0
2009-12-23 12:05:00,1.0561,1.0561,1.0559,1.0559,14800000.0
2009-12-23 12:06:00,1.0559,1.05595,1.05575,1.05585,58000000.0
2009-12-23 12:07:00,1.05585,1.05585,1.0558,1.05585,23200000.0
2009-12-23 12:08:00,1.05585,1.05595,1.05565,1.05585,47200000.0
2009-12-23 12:09:00,1.05585,1.05605,1.05585,1.056,24000000.0
2009-12-23 12:10:00,1.05595,1.05605,1.05585,1.056,49600000.0
2009-12-23 12:11:00,1.05595,1.056,1.0559,1.05595,34600000.0
2009-12-23 12:12:00,1.05595,1.05625,1.05595,1.05605,71800000.0
2009-12-23 12:13:00,1.0561,1.05685,1.0561,1.05665,102300000.0
2009-12-23 12:14:00,1.05665,1.05665,1.05615,1.0564,75600000.0
2009-12-23 12:15:00,1.05645,1.05645,1.05625,1.0563,35200000.0
2009-12-23 12:16:00,1.0563,1.05645,1.0563,1.0564,29900000.0
2009-12-23 12:17:00,1.05635,1.05635,1.0562,1.0562,34300000.0
2009-12-23 12:18:00,1.05625,1.05645,1.05625,1.05635,80700000.0
2009-12-23 12:19:00,1.0563,1.0563,1.056,1.056,31100000.0
2009-12-23 12:20:00,1.056,1.056,1.0558,1.05595,33500000.0
2009-12-23 12:21:00,1.056,1.056,1.05585,1.05585,51600000.0
2009-12-23 12:22:00,1.0559,1.056,1.0557,1.05575,103000000.0
2009-12-23 12:23:00,1.0558,1.0558,1.05535,1.0554,104500000.0
2009-12-23 12:24:00,1.0554,1.05555,1.0553,1.05535,100800000.0
2009-12-23 12:25:00,1.05535,1.0554,1.05535,1.05535,21600000.0
2009-12-23 12:26:00,1.05535,1.0556,1.0553,1.05535,98700000.0
2009-12-23 12:27:00,1.05535,1.0555,1.0553,1.0553,23200000.0
2009-12-23 12:28:00,1.0553,1.0553,1.05505,1.0552,55500000.0
2009-12-23 12:29:00,1.0552,1.05535,1.05515,1.05535,62100000.0
2009-12-23 12:30:00,1.0554,1.05545,1.05535,1.0554,30800000.0
2009-12-23 12:31:00,1.0554,1.0554,1.0554,1.0554,6400000.0
2009-12-23 12:32:00,1.05535,1.05535,1.0552,1.05525,43600000.0
2009-12-23 12:33:00,1.05535,1.05535,1.055,1.055,66700000.0
2009-12-23 12:34:00,1.0551,1.0551,1.055,1.055,10600000.0
2009-12-23 12:35:00,1.055,1.05515,1.0549,1.05505,85200000.0
2009-12-23 12:36:00,1.05505,1.05505,1.05505,1.05505,52200000.0
2009-12-23 12:37:00,1.05505,1.05515,1.05505,1.05515,21200000.0
2009-12-23 12:38:00,1.05515,1.0552,1.05515,1.05515,92600000.0
2009-12-23 12:39:00,1.05515,1.05525,1.0551,1.0551,73700000.0
2009-12-23 12:40:00,1.05505,1.05515,1.055,1.05515,54600000.0
2009-12-23 12:41:00,1.05515,1.0552,1.0551,1.05515,72300000.0
2009-12-23 12:42:00,1.05515,1.0552,1.05495,1.05495,70000000.0
2009-12-23 12:43:00,1.0549,1.05495,1.0546,1.0546,53800000.0
2009-12-23 12:44:00,1.05465,1.0549,1.05465,1.05485,73200000.0
2009-12-23 12:45:00,1.05485,1.0549,1.05485,1.05485,8400000.0
2009-12-23 12:46:00,1.05485,1.05485,1.0547,1.0547,28400000.0
2009-12-23 12:47:00,1.0547,1.05515,1.0547,1.05515,68000000.0
2009-12-23 12:48:00,1.05515,1.05515,1.05495,1.055,57000000.0
2009-12-23 12:49:00,1.05495,1.055,1.05495,1.05495,49000000.0
2009-12-23 12:50:00,1.055,1.0551,1.055,1.05505,11000000.0
2009-12-23 12:51:00,1.0551,1.0551,1.05505,1.0551,40800000.0
2009-12-23 12:52:00,1.0551,1.0551,1.05505,1.0551,22000000.0
2009-12-23 12:53:00,1.0551,1.0551,1.05465,1.0547,83400000.0
2009-12-23 12:54:00,1.0547,1.05475,1.0544,1.0547,73400000.0
2009-12-23 12:55:00,1.0548,1.0549,1.0546,1.05465,49500000.0
2009-12-23 12:56:00,1.05465,1.0549,1.0546,1.05485,103200000.0
2009-12-23 12:57:00,1.0549,1.0552,1.0549,1.0551,46500000.0
2009-12-23 12:58:00,1.0551,1.0559,1.05505,1.05575,110100000.0
2009-12-23 12:59:00,1.05575,1.05575,1.05545,1.0555,92900000.0
2009-12-23 13:00:00,1.0555,1.0555,1.0555,1.0555,9600000.0
2009-12-23 13:01:00,1.0555,1.05555,1.05545,1.0555,169700000.0
2009-12-23 13:02:00,1.05555,1.0556,1.0555,1.05555,100000000.0
2009-12-23 13:03:00,1.05555,1.05555,1.05555,1.05555,22400000.0
2009-12-23 13:04:00,1.05555,1.05555,1.05525,1.0553,93400000.0
2009-12-23 13:05:00,1.0553,1.0553,1.05515,1.05515,49400000.0
2009-12-23 13:06:00,1.05525,1.05525,1.05515,1.0552,58200000.0
2009-12-23 13:07:00,1.05515,1.05515,1.0551,1.0551,85100000.0
2009-12-23 13:08:00,1.0551,1.0551,1.0549,1.0549,67500000.0
2009-12-23 13:09:00,1.0549,1.05495,1.0547,1.0549,117000000.0
2009-12-23 13:10:00,1.0549,1.0549,1.05485,1.0549,115700000.0
2009-12-23 13:11:00,1.0549,1.0549,1.0549,1.0549,28800000.0
2009-12-23 13:12:00,1.0549,1.0549,1.0549,1.0549,60000000.0
2009-12-23 13:13:00,1.05485,1.05485,1.05465,1.0547,30400000.0
2009-12-23 13:14:00,1.05465,1.05465,1.05465,1.05465,3200000.0
2009-12-23 13:15:00,1.05465,1.05465,1.05435,1.05435,138800000.0
2009-12-23 13:16:00,1.0544,1.05455,1.05435,1.05445,120600000.0
2009-12-23 13:17:00,1.0544,1.0544,1.0543,1.0543,83300000.0
2009-12-23 13:18:00,1.0543,1.0543,1.054,1.05415,121400000.0
2009-12-23 13:19:00,1.05415,1.05425,1.05405,1.0541,151800000.0
2009-12-23 13:20:00,1.0541,1.0541,1.05395,1.05395,41500000.0
2009-12-23 13:21:00,1.0539,1.05395,1.05345,1.0535,435299998.0
2009-12-23 13:22:00,1.0535,1.0535,1.0532,1.05335,242100000.0
2009-12-23 13:23:00,1.05335,1.05345,1.05335,1.0534,37600000.0
2009-12-23 13:24:00,1.0534,1.05345,1.0534,1.05345,47500000.0
2009-12-23 13:25:00,1.05345,1.05355,1.05345,1.05355,75900000.0
2009-12-23 13:26:00,1.05355,1.05355,1.0535,1.05355,15300000.0
2009-12-23 13:27:00,1.05355,1.05355,1.0535,1.0535,14400000.0
2009-12-23 13:28:00,1.0535,1.05355,1.0535,1.05355,7200000.0
2009-12-23 13:29:00,1.05355,1.05355,1.05355,1.05355,12000000.0
2009-12-23 13:30:00,1.05355,1.05355,1.05345,1.05345,17000000.0
2009-12-23 13:31:00,1.05345,1.05345,1.0534,1.0534,42400000.0
2009-12-23 13:32:00,1.0534,1.0536,1.0534,1.05355,137400000.0
2009-12-23 13:33:00,1.05355,1.0536,1.05345,1.0535,110600000.0
2009-12-23 13:34:00,1.0535,1.05355,1.0534,1.05355,129400000.0
2009-12-23 13:35:00,1.0536,1.05395,1.0536,1.05395,116200000.0
2009-12-23 13:36:00,1.05395,1.05395,1.05395,1.05395,12000000.0
2009-12-23 13:37:00,1.05395,1.05395,1.05365,1.0537,96600000.0
2009-12-23 13:38:00,1.0537,1.0537,1.05345,1.05345,178800000.0
2009-12-23 13:39:00,1.05345,1.05345,1.05345,1.05345,5800000.0
2009-12-23 13:40:00,1.05345,1.0537,1.05345,1.05365,71900000.0
2009-12-23 13:41:00,1.05365,1.0537,1.0536,1.0537,157600000.0
2009-12-23 13:42:00,1.0537,1.0538,1.05355,1.05355,157500000.0
2009-12-23 13:43:00,1.05355,1.0536,1.05345,1.05355,95400000.0
2009-12-23 13:44:00,1.05355,1.05385,1.05355,1.05385,174700000.0
2009-12-23 13:45:00,1.05385,1.05385,1.0537,1.05375,49200000.0
2009-12-23 13:46:00,1.0538,1.0539,1.05375,1.0538,62400000.0
2009-12-23 13:47:00,1.05375,1.0538,1.0536,1.0536,57000000.0
2009-12-23 13:48:00,1.0536,1.05365,1.05345,1.0536,232700000.0
2009-12-23 13:49:00,1.0536,1.0536,1.0535,1.0536,38300000.0
2009-12-23 13:50:00,1.0536,1.0536,1.0534,1.0534,86900000.0
2009-12-23 13:51:00,1.0535,1.0535,1.05345,1.0535,48900000.0
2009-12-23 13:52:00,1.0535,1.05375,1.0535,1.0535,97500000.0
2009-12-23 13:53:00,1.05345,1.05345,1.0532,1.0532,157500000.0
2009-12-23 13:54:00,1.0532,1.0532,1.05275,1.0528,94800000.0
2009-12-23 13:55:00,1.0528,1.05285,1.0525,1.05255,152100000.0
2009-12-23 13:56:00,1.0526,1.05275,1.05255,1.0527,160800000.0
2009-12-23 13:57:00,1.0527,1.05285,1.0527,1.0528,57600000.0
2009-12-23 13:58:00,1.0528,1.0528,1.05275,1.05275,43800000.0
2009-12-23 13:59:00,1.0528,1.0528,1.05255,1.0526,113700000.0
2009-12-23 14:00:00,1.05255,1.05255,1.0523,1.0523,314400000.0
2009-12-23 14:01:00,1.0523,1.05235,1.0522,1.0523,469899998.0
2009-12-23 14:02:00,1.0523,1.05245,1.0522,1.05235,224199996.0
2009-12-23 14:03:00,1.05235,1.05235,1.052,1.05215,184200002.0
2009-12-23 14:04:00,1.05215,1.05245,1.05215,1.0522,31100000.0
2009-12-23 14:05:00,1.05225,1.05225,1.05205,1.05225,19400000.0
2009-12-23 14:06:00,1.05225,1.05235,1.05215,1.05235,54500000.0
2009-12-23 14:07:00,1.05235,1.0525,1.0522,1.0524,238300000.0
2009-12-23 14:08:00,1.0524,1.0525,1.05225,1.0525,97400000.0
2009-12-23 14:09:00,1.05255,1.0526,1.0524,1.0524,79800000.0
2009-12-23 14:10:00,1.0524,1.0524,1.052,1.052,68800000.0
2009-12-23 14:11:00,1.052,1.0522,1.052,1.0522,33000000.0
2009-12-23 14:12:00,1.0522,1.0523,1.05205,1.0522,145400000.0
2009-12-23 14:13:00,1.0522,1.0524,1.05215,1.05215,139000000.0
2009-12-23 14:14:00,1.05205,1.05215,1.05205,1.0521,221400000.0
2009-12-23 14:15:00,1.0521,1.05215,1.052,1.052,203200000.0
2009-12-23 14:16:00,1.052,1.05215,1.052,1.05215,90600000.0
2009-12-23 14:17:00,1.05215,1.05215,1.05205,1.05205,106700000.0
2009-12-23 14:18:00,1.05205,1.05205,1.05165,1.05185,136500000.0
2009-12-23 14:19:00,1.05185,1.05185,1.0516,1.05175,185199999.0
2009-12-23 14:20:00,1.0516,1.0519,1.0516,1.05185,198400000.0
2009-12-23 14:21:00,1.05185,1.052,1.05185,1.052,42000000.0
2009-12-23 14:22:00,1.052,1.052,1.0519,1.0519,76600000.0
2009-12-23 14:23:00,1.0519,1.0519,1.05175,1.05175,92100000.0
2009-12-23 14:24:00,1.05175,1.05175,1.0516,1.0516,33700000.0
2009-12-23 14:25:00,1.0516,1.0517,1.0516,1.0516,60400000.0
2009-12-23 14:26:00,1.0516,1.05175,1.0516,1.05175,82600000.0
2009-12-23 14:27:00,1.0518,1.05185,1.05175,1.05175,87700000.0
2009-12-23 14:28:00,1.05175,1.05175,1.05155,1.0516,64700000.0
2009-12-23 14:29:00,1.0517,1.05175,1.0517,1.05175,10000000.0
2009-12-23 14:30:00,1.05175,1.05175,1.0515,1.05155,60800000.0
2009-12-23 14:31:00,1.05155,1.05155,1.05145,1.05145,276600000.0
2009-12-23 14:32:00,1.05145,1.05165,1.05145,1.0516,76500000.0
2009-12-23 14:33:00,1.0516,1.0516,1.0516,1.0516,51000000.0
2009-12-23 14:34:00,1.0516,1.0516,1.05125,1.0516,78400000.0
2009-12-23 14:35:00,1.0514,1.0516,1.0512,1.0512,81280000.0
2009-12-23 14:36:00,1.05115,1.0512,1.05115,1.0512,151300000.0
2009-12-23 14:37:00,1.0512,1.0513,1.0512,1.0512,119600000.0
2009-12-23 14:38:00,1.0512,1.0513,1.0512,1.0512,168000000.0
2009-12-23 14:39:00,1.0512,1.0512,1.0512,1.0512,72000000.0
2009-12-23 14:40:00,1.0512,1.0512,1.05085,1.051,61200000.0
2009-12-23 14:41:00,1.051,1.051,1.05095,1.05095,14400000.0
2009-12-23 14:42:00,1.05095,1.0511,1.05095,1.05095,61700000.0
2009-12-23 14:43:00,1.05105,1.05115,1.05105,1.05115,81600000.0
2009-12-23 14:44:00,1.05115,1.05125,1.051,1.05105,123700000.0
2009-12-23 14:45:00,1.05105,1.0511,1.05065,1.05065,150300000.0
2009-12-23 14:46:00,1.05065,1.05075,1.05045,1.0505,362350001.0
2009-12-23 14:47:00,1.0505,1.0505,1.05005,1.0501,155200000.0
2009-12-23 14:48:00,1.0502,1.05025,1.05005,1.05005,190500000.0
2009-12-23 14:49:00,1.0501,1.0503,1.04985,1.04995,124000000.0
2009-12-23 14:50:00,1.0501,1.0507,1.05005,1.0507,161200000.0
2009-12-23 14:51:00,1.05075,1.05085,1.05065,1.0507,109100000.0
2009-12-23 14:52:00,1.0507,1.0507,1.04985,1.0501,111100000.0
2009-12-23 14:53:00,1.05005,1.05005,1.04965,1.04965,80100000.0
2009-12-23 14:54:00,1.04965,1.0498,1.04955,1.04975,125100000.0
2009-12-23 14:55:00,1.04975,1.05,1.04975,1.05,115700000.0
2009-12-23 14:56:00,1.05,1.05,1.0493,1.04935,45500000.0
2009-12-23 14:57:00,1.04935,1.04935,1.0491,1.04935,119900000.0
2009-12-23 14:58:00,1.04935,1.04945,1.0492,1.04935,94900000.0
2009-12-23 14:59:00,1.04935,1.04955,1.04925,1.0494,87300000.0
2009-12-23 15:00:00,1.04935,1.0497,1.0493,1.04965,177300000.0
2009-12-23 15:01:00,1.04965,1.0497,1.0496,1.04965,136600000.0
2009-12-23 15:02:00,1.04965,1.0498,1.04965,1.04965,156700000.0
2009-12-23 15:03:00,1.04975,1.04975,1.04935,1.0494,215600000.0
2009-12-23 15:04:00,1.04945,1.0496,1.04935,1.0494,195700000.0
2009-12-23 15:05:00,1.04945,1.04945,1.04935,1.0494,79700000.0
2009-12-23 15:06:00,1.04935,1.04935,1.0492,1.0493,97100000.0
2009-12-23 15:07:00,1.0493,1.0494,1.04925,1.04925,88300000.0
2009-12-23 15:08:00,1.04925,1.0494,1.04925,1.0494,164200000.0
2009-12-23 15:09:00,1.0494,1.04945,1.04935,1.04945,64600000.0
2009-12-23 15:10:00,1.04945,1.04945,1.0494,1.04945,105600000.0
2009-12-23 15:11:00,1.04945,1.0495,1.04925,1.04935,179500000.0
2009-12-23 15:12:00,1.04935,1.04945,1.04925,1.04925,131100000.0
2009-12-23 15:13:00,1.04925,1.04925,1.04895,1.04915,124600000.0
2009-12-23 15:14:00,1.0491,1.04915,1.04895,1.04905,178200000.0
2009-12-23 15:15:00,1.049,1.0493,1.049,1.04925,213400000.0
2009-12-23 15:16:00,1.0492,1.0494,1.0492,1.0494,82600000.0
2009-12-23 15:17:00,1.0495,1.0495,1.0493,1.04945,173100000.0
2009-12-23 15:18:00,1.04945,1.04945,1.04925,1.04935,81900000.0
2009-12-23 15:19:00,1.04935,1.04935,1.04925,1.04925,110200000.0
2009-12-23 15:20:00,1.0493,1.04945,1.04925,1.04945,221000000.0
2009-12-23 15:21:00,1.04945,1.04955,1.04935,1.04955,176400000.0
2009-12-23 15:22:00,1.04955,1.04955,1.04935,1.0494,139800000.0
2009-12-23 15:23:00,1.04935,1.0494,1.0492,1.04925,154300000.0
2009-12-23 15:24:00,1.0493,1.04935,1.04925,1.0493,131600000.0
2009-12-23 15:25:00,1.0493,1.0496,1.0493,1.04945,193100000.0
2009-12-23 15:26:00,1.04945,1.04955,1.04945,1.04955,82700000.0
2009-12-23 15:27:00,1.04955,1.04975,1.04955,1.04975,75600000.0
2009-12-23 15:28:00,1.0498,1.0498,1.04955,1.04955,127600000.0
2009-12-23 15:29:00,1.04955,1.04975,1.04935,1.04935,92400000.0
2009-12-23 15:30:00,1.0494,1.0503,1.0494,1.05,126100000.0
2009-12-23 15:31:00,1.05005,1.0501,1.04965,1.04995,120400000.0
2009-12-23 15:32:00,1.04995,1.05,1.0498,1.05,106000000.0
2009-12-23 15:33:00,1.0499,1.0501,1.0499,1.0501,153400000.0
2009-12-23 15:34:00,1.0501,1.05015,1.04985,1.05,230200000.0
2009-12-23 15:35:00,1.05,1.0504,1.05,1.0501,448900000.0
2009-12-23 15:36:00,1.05015,1.05085,1.05015,1.05075,361100000.0
2009-12-23 15:37:00,1.05075,1.05085,1.0502,1.05025,455899999.0
2009-12-23 15:38:00,1.0502,1.05035,1.05015,1.05025,261000001.0
2009-12-23 15:39:00,1.05025,1.0505,1.0502,1.05025,349000001.0
2009-12-23 15:40:00,1.05025,1.0503,1.0501,1.0501,334699999.0
2009-12-23 15:41:00,1.0501,1.05015,1.05005,1.05015,104200000.0
2009-12-23 15:42:00,1.05015,1.05025,1.05015,1.05025,66300000.0
2009-12-23 15:43:00,1.05025,1.05055,1.0502,1.05055,363400000.0
2009-12-23 15:44:00,1.05055,1.05165,1.0505,1.05135,358300000.0
2009-12-23 15:45:00,1.05135,1.05145,1.05085,1.051,419300000.0
2009-12-23 15:46:00,1.0511,1.0512,1.05075,1.05075,194400000.0
2009-12-23 15:47:00,1.0507,1.051,1.05055,1.05095,176500000.0
2009-12-23 15:48:00,1.0509,1.0509,1.0506,1.05075,142800000.0
2009-12-23 15:49:00,1.05075,1.05075,1.0506,1.0507,234200000.0
2009-12-23 15:50:00,1.0507,1.051,1.05065,1.05095,90600000.0
2009-12-23 15:51:00,1.05095,1.0511,1.05095,1.051,69300000.0
2009-12-23 15:52:00,1.051,1.05105,1.05065,1.0507,71800000.0
2009-12-23 15:53:00,1.0507,1.051,1.05055,1.0506,168100000.0
2009-12-23 15:54:00,1.0506,1.051,1.05055,1.051,240200000.0
2009-12-23 15:55:00,1.051,1.0512,1.05095,1.05115,185200000.0
2009-12-23 15:56:00,1.05115,1.0513,1.05095,1.05105,238300000.0
2009-12-23 15:57:00,1.05105,1.0513,1.051,1.0513,170300000.0
2009-12-23 15:58:00,1.05135,1.0517,1.05135,1.0517,110300000.0
2009-12-23 15:59:00,1.0517,1.0517,1.05155,1.05165,213600000.0
2009-12-23 16:00:00,1.05155,1.0516,1.05135,1.05135,252400000.0
2009-12-23 16:01:00,1.0513,1.0514,1.0512,1.0514,111400000.0
2009-12-23 16:02:00,1.05145,1.0516,1.05125,1.0516,136900000.0
2009-12-23 16:03:00,1.0516,1.0518,1.0514,1.0517,319700000.0
2009-12-23 16:04:00,1.0517,1.0517,1.05145,1.0516,136200000.0
2009-12-23 16:05:00,1.0516,1.0516,1.05135,1.0514,121700000.0
2009-12-23 16:06:00,1.05135,1.05135,1.0512,1.05125,164100000.0
2009-12-23 16:07:00,1.05125,1.05125,1.0511,1.0512,216200000.0
2009-12-23 16:08:00,1.0512,1.05125,1.05105,1.0511,203399999.0
2009-12-23 16:09:00,1.0511,1.0512,1.05105,1.05115,229900000.0
2009-12-23 16:10:00,1.0511,1.0511,1.05095,1.05095,195800000.0
2009-12-23 16:11:00,1.051,1.051,1.05065,1.0507,264400000.0
2009-12-23 16:12:00,1.0507,1.05075,1.05055,1.05075,127200000.0
2009-12-23 16:13:00,1.05075,1.05075,1.0501,1.05015,452400001.0
2009-12-23 16:14:00,1.0501,1.0501,1.0495,1.0497,292900000.0
2009-12-23 16:15:00,1.0497,1.04975,1.0496,1.04965,309300000.0
2009-12-23 16:16:00,1.04965,1.04975,1.04965,1.04975,139800000.0
2009-12-23 16:17:00,1.04975,1.05,1.04945,1.04945,559800001.0
2009-12-23 16:18:00,1.04945,1.04975,1.04935,1.04965,523299997.0
2009-12-23 16:19:00,1.04965,1.04985,1.04945,1.04985,244600000.0
2009-12-23 16:20:00,1.04985,1.05005,1.04985,1.0499,706200000.0
2009-12-23 16:21:00,1.0499,1.05,1.04985,1.04995,246200000.0
2009-12-23 16:22:00,1.04995,1.05,1.0498,1.04985,527300000.0
2009-12-23 16:23:00,1.04985,1.04985,1.04945,1.04945,300800000.0
2009-12-23 16:24:00,1.04945,1.0495,1.0491,1.0491,541800002.0
2009-12-23 16:25:00,1.0491,1.04945,1.04905,1.04945,770330011.0
2009-12-23 16:26:00,1.0494,1.0495,1.0492,1.0495,298100002.0
2009-12-23 16:27:00,1.04935,1.04965,1.04935,1.04965,123800000.0
2009-12-23 16:28:00,1.04965,1.0501,1.04945,1.0499,398700000.0
2009-12-23 16:29:00,1.04995,1.05025,1.04985,1.05015,201600000.0
2009-12-23 16:30:00,1.05015,1.05055,1.04965,1.05055,459999999.0
2009-12-23 16:31:00,1.05055,1.05065,1.0504,1.05045,224900000.0
2009-12-23 16:32:00,1.0505,1.05115,1.05045,1.0511,325300000.0
2009-12-23 16:33:00,1.0511,1.0513,1.05095,1.05115,218200000.0
2009-12-23 16:34:00,1.05115,1.0515,1.05115,1.0515,569000001.0
2009-12-23 16:35:00,1.0516,1.05195,1.0515,1.0517,407100000.0
2009-12-23 16:36:00,1.05175,1.0519,1.05165,1.0517,257400000.0
2009-12-23 16:37:00,1.0517,1.0518,1.05155,1.05165,274000000.0
2009-12-23 16:38:00,1.05165,1.0519,1.0516,1.0519,338300000.0
2009-12-23 16:39:00,1.0519,1.05205,1.0516,1.0518,328000000.0
2009-12-23 16:40:00,1.05185,1.05225,1.05185,1.05215,331900001.0
2009-12-23 16:41:00,1.0522,1.0523,1.05205,1.05215,496200000.0
2009-12-23 16:42:00,1.05215,1.0523,1.052,1.05225,272800000.0
2009-12-23 16:43:00,1.05225,1.0523,1.05215,1.0522,329800000.0
2009-12-23 16:44:00,1.0522,1.0522,1.0521,1.05215,435800000.0
2009-12-23 16:45:00,1.05215,1.0523,1.0521,1.05225,415700001.0
2009-12-23 16:46:00,1.05225,1.0526,1.05225,1.05245,216500000.0
2009-12-23 16:47:00,1.0524,1.0524,1.05225,1.0523,162800000.0
2009-12-23 16:48:00,1.0523,1.05235,1.0522,1.05225,265600000.0
2009-12-23 16:49:00,1.05225,1.05225,1.0517,1.0518,715900001.0
2009-12-23 16:50:00,1.0519,1.052,1.05175,1.052,147100000.0
2009-12-23 16:51:00,1.052,1.052,1.0516,1.05175,137300000.0
2009-12-23 16:52:00,1.05175,1.05205,1.05175,1.05195,194900000.0
2009-12-23 16:53:00,1.05215,1.05215,1.0519,1.05195,183700000.0
2009-12-23 16:54:00,1.0519,1.052,1.0517,1.0518,134200000.0
2009-12-23 16:55:00,1.0518,1.05195,1.05175,1.05195,306200000.0
2009-12-23 16:56:00,1.05195,1.052,1.0517,1.05175,249600000.0
2009-12-23 16:57:00,1.05175,1.05225,1.05175,1.05225,160499999.0
2009-12-23 16:58:00,1.05225,1.0529,1.05215,1.05285,305300000.0
2009-12-23 16:59:00,1.05285,1.05315,1.05275,1.05295,208800000.0
2009-12-23 17:00:00,1.05295,1.053,1.0521,1.0524,374300000.0
2009-12-23 17:01:00,1.05235,1.0528,1.05235,1.05255,511200000.0
2009-12-23 17:02:00,1.0526,1.0526,1.0525,1.0525,201900000.0
2009-12-23 17:03:00,1.0525,1.0525,1.0522,1.0524,310900000.0
2009-12-23 17:04:00,1.0523,1.0523,1.05165,1.0519,552100000.0
2009-12-23 17:05:00,1.0519,1.05245,1.05185,1.0522,535100000.0
2009-12-23 17:06:00,1.0522,1.05225,1.05175,1.05185,308100000.0
2009-12-23 17:07:00,1.05185,1.05195,1.05175,1.0518,331400000.0
2009-12-23 17:08:00,1.0518,1.0519,1.05175,1.05185,179800000.0
2009-12-23 17:09:00,1.05185,1.052,1.05185,1.05185,166100000.0
2009-12-23 17:10:00,1.05195,1.05195,1.05175,1.05175,113900000.0
2009-12-23 17:11:00,1.0518,1.0518,1.05155,1.05165,287200000.0
2009-12-23 17:12:00,1.05165,1.05195,1.05165,1.05195,128200000.0
2009-12-23 17:13:00,1.05195,1.05205,1.0517,1.05185,194800000.0
2009-12-23 17:14:00,1.0519,1.052,1.0517,1.0519,505900000.0
2009-12-23 17:15:00,1.0519,1.05215,1.0519,1.0521,359400000.0
2009-12-23 17:16:00,1.0521,1.0522,1.0519,1.05215,260400000.0
2009-12-23 17:17:00,1.0522,1.0522,1.0519,1.05215,148700000.0
2009-12-23 17:18:00,1.05215,1.05235,1.05215,1.0523,110600000.0
2009-12-23 17:19:00,1.0523,1.05235,1.05215,1.05225,158500000.0
2009-12-23 17:20:00,1.05225,1.0523,1.05205,1.05205,105600000.0
2009-12-23 17:21:00,1.05205,1.0522,1.05205,1.05215,198700000.0
2009-12-23 17:22:00,1.05215,1.05225,1.05215,1.05215,150700000.0
2009-12-23 17:23:00,1.05215,1.05225,1.05205,1.0521,192300000.0
2009-12-23 17:24:00,1.0521,1.05215,1.05205,1.0521,107800000.0
2009-12-23 17:25:00,1.0521,1.0522,1.052,1.0522,97600000.0
2009-12-23 17:26:00,1.0521,1.0521,1.05205,1.05205,49400000.0
2009-12-23 17:27:00,1.05205,1.05225,1.05205,1.05225,132600000.0
2009-12-23 17:28:00,1.05225,1.05225,1.0521,1.05215,146200000.0
2009-12-23 17:29:00,1.05215,1.05215,1.05205,1.05215,104600000.0
2009-12-23 17:30:00,1.05215,1.05215,1.051,1.051,256100001.0
2009-12-23 17:31:00,1.051,1.05105,1.05025,1.0506,291200001.0
2009-12-23 17:32:00,1.0506,1.05085,1.0502,1.05035,238900000.0
2009-12-23 17:33:00,1.05035,1.0506,1.05025,1.0504,281800000.0
2009-12-23 17:34:00,1.0504,1.05095,1.0504,1.0508,194600000.0
2009-12-23 17:35:00,1.0508,1.05085,1.0505,1.05055,132700000.0
2009-12-23 17:36:00,1.0506,1.0506,1.0502,1.0502,148000000.0
2009-12-23 17:37:00,1.0502,1.05025,1.0498,1.05015,317500000.0
2009-12-23 17:38:00,1.05015,1.05025,1.04995,1.05,332900000.0
2009-12-23 17:39:00,1.0501,1.05045,1.0501,1.05045,191000000.0
2009-12-23 17:40:00,1.05045,1.05045,1.05015,1.05025,101300000.0
2009-12-23 17:41:00,1.05025,1.0503,1.0501,1.0502,228800000.0
2009-12-23 17:42:00,1.0502,1.05045,1.0502,1.05045,104800000.0
2009-12-23 17:43:00,1.05045,1.05055,1.0503,1.0504,223400000.0
2009-12-23 17:44:00,1.0504,1.0506,1.05035,1.0504,117000000.0
2009-12-23 17:45:00,1.0504,1.05065,1.05035,1.05035,227300000.0
2009-12-23 17:46:00,1.0503,1.05035,1.05,1.0501,220300000.0
2009-12-23 17:47:00,1.05005,1.0502,1.05,1.0502,247800000.0
2009-12-23 17:48:00,1.0502,1.0505,1.0501,1.05045,291500000.0
2009-12-23 17:49:00,1.05045,1.05075,1.05045,1.0506,227500000.0
2009-12-23 17:50:00,1.0506,1.0509,1.0506,1.0508,120400000.0
2009-12-23 17:51:00,1.0508,1.0508,1.0505,1.0505,180500000.0
2009-12-23 17:52:00,1.05055,1.05075,1.05055,1.05075,99100000.0
2009-12-23 17:53:00,1.05075,1.05075,1.05055,1.05065,145100000.0
2009-12-23 17:54:00,1.05065,1.0508,1.0504,1.05045,180300000.0
2009-12-23 17:55:00,1.05045,1.05045,1.0502,1.0502,103300000.0
2009-12-23 17:56:00,1.0502,1.0502,1.05,1.05,136700000.0
2009-12-23 17:57:00,1.05,1.05015,1.04975,1.05015,146000000.0
2009-12-23 17:58:00,1.05015,1.05015,1.05,1.05005,145400000.0
2009-12-23 17:59:00,1.05005,1.05005,1.0493,1.0494,375100000.0
2009-12-23 18:00:00,1.0494,1.0494,1.04895,1.049,796599999.0
2009-12-23 18:01:00,1.049,1.04905,1.0488,1.04895,466800001.0
2009-12-23 18:02:00,1.04885,1.0489,1.04845,1.04875,357100000.0
2009-12-23 18:03:00,1.04875,1.049,1.04875,1.04895,482400000.0
2009-12-23 18:04:00,1.04895,1.04915,1.04895,1.04915,193700000.0
2009-12-23 18:05:00,1.04915,1.04945,1.04915,1.04935,325000000.0
2009-12-23 18:06:00,1.04935,1.0494,1.0493,1.0493,185600000.0
2009-12-23 18:07:00,1.0493,1.0496,1.0493,1.04955,147800000.0
2009-12-23 18:08:00,1.04955,1.05,1.0495,1.05,263800000.0
2009-12-23 18:09:00,1.05,1.05,1.04965,1.04975,293500000.0
2009-12-23 18:10:00,1.04975,1.04985,1.0496,1.04965,114800000.0
2009-12-23 18:11:00,1.0496,1.0498,1.0495,1.0495,159800000.0
2009-12-23 18:12:00,1.04945,1.0495,1.04935,1.0494,163300000.0
2009-12-23 18:13:00,1.0494,1.0496,1.04935,1.0495,147600000.0
2009-12-23 18:14:00,1.0495,1.04965,1.04945,1.04965,212700000.0
2009-12-23 18:15:00,1.04965,1.04965,1.0495,1.04955,182100000.0
2009-12-23 18:16:00,1.04965,1.05,1.04965,1.0499,213600000.0
2009-12-23 18:17:00,1.0499,1.05005,1.0499,1.05005,163300000.0
2009-12-23 18:18:00,1.05005,1.05005,1.04995,1.04995,178000000.0
2009-12-23 18:19:00,1.04995,1.05,1.0499,1.04995,221000000.0
2009-12-23 18:20:00,1.04995,1.04995,1.04995,1.04995,114600000.0
2009-12-23 18:21:00,1.05,1.05,1.04995,1.04995,111000000.0
2009-12-23 18:22:00,1.04995,1.05035,1.04995,1.05025,130000000.0
2009-12-23 18:23:00,1.05025,1.0506,1.05025,1.0505,186000000.0
2009-12-23 18:24:00,1.0505,1.0506,1.05045,1.05045,223900000.0
2009-12-23 18:25:00,1.05035,1.05045,1.05035,1.0504,164000000.0
2009-12-23 18:26:00,1.0504,1.05045,1.05015,1.05045,214800000.0
2009-12-23 18:27:00,1.05055,1.05065,1.05045,1.0505,202100000.0
2009-12-23 18:28:00,1.0505,1.05055,1.0504,1.05045,133800000.0
2009-12-23 18:29:00,1.05045,1.05065,1.0504,1.0506,85000000.0
2009-12-23 18:30:00,1.0506,1.05065,1.0505,1.0506,137100000.0
2009-12-23 18:31:00,1.0506,1.0506,1.0505,1.0505,88800000.0
2009-12-23 18:32:00,1.05055,1.05055,1.0503,1.0503,159400000.0
2009-12-23 18:33:00,1.0503,1.05065,1.0503,1.0506,132000000.0
2009-12-23 18:34:00,1.05065,1.05065,1.0506,1.0506,59200000.0
2009-12-23 18:35:00,1.0506,1.05065,1.05045,1.0505,128800000.0
2009-12-23 18:36:00,1.05055,1.05065,1.0504,1.0504,193400000.0
2009-12-23 18:37:00,1.05045,1.05055,1.05035,1.05045,181900000.0
2009-12-23 18:38:00,1.05045,1.0505,1.0504,1.0504,74600000.0
2009-12-23 18:39:00,1.0504,1.0505,1.0504,1.05045,135800000.0
2009-12-23 18:40:00,1.0504,1.0504,1.0502,1.0502,333100000.0
2009-12-23 18:41:00,1.0502,1.05055,1.0502,1.0505,188800000.0
2009-12-23 18:42:00,1.0505,1.05055,1.05045,1.0505,132800000.0
2009-12-23 18:43:00,1.0505,1.0506,1.0505,1.05055,19100000.0
2009-12-23 18:44:00,1.05055,1.05075,1.05015,1.05025,245600000.0
2009-12-23 18:45:00,1.05035,1.0504,1.05015,1.05035,344500001.0
2009-12-23 18:46:00,1.0503,1.05035,1.05005,1.05005,162200000.0
2009-12-23 18:47:00,1.05005,1.05005,1.0498,1.04985,215799999.0
2009-12-23 18:48:00,1.04985,1.05,1.0495,1.0495,277800000.0
2009-12-23 18:49:00,1.04955,1.0497,1.0495,1.0497,212900000.0
2009-12-23 18:50:00,1.0497,1.0497,1.04955,1.0496,240400000.0
2009-12-23 18:51:00,1.04955,1.04955,1.049,1.049,274000000.0
2009-12-23 18:52:00,1.049,1.049,1.04825,1.04855,433800000.0
2009-12-23 18:53:00,1.0485,1.0487,1.0483,1.0483,461300000.0
2009-12-23 18:54:00,1.0483,1.04845,1.0479,1.04815,354500000.0
2009-12-23 18:55:00,1.04825,1.0484,1.0481,1.0481,384600000.0
2009-12-23 18:56:00,1.0481,1.0484,1.0481,1.04825,175500000.0
2009-12-23 18:57:00,1.04825,1.0483,1.04815,1.04815,342900000.0
2009-12-23 18:58:00,1.04815,1.04815,1.04725,1.04745,257100000.0
2009-12-23 18:59:00,1.04745,1.0475,1.04715,1.0475,251100000.0
2009-12-23 19:00:00,1.04755,1.0478,1.0475,1.0478,406100000.0
2009-12-23 19:01:00,1.04785,1.0482,1.0478,1.0482,231900000.0
2009-12-23 19:02:00,1.0482,1.04845,1.048,1.04815,213400000.0
2009-12-23 19:03:00,1.04815,1.04835,1.04815,1.04835,89700000.0
2009-12-23 19:04:00,1.04835,1.04845,1.04815,1.0482,71700000.0
2009-12-23 19:05:00,1.0482,1.0482,1.0478,1.04785,128200000.0
2009-12-23 19:06:00,1.04785,1.04805,1.04785,1.04805,150000000.0
2009-12-23 19:07:00,1.04805,1.04805,1.0479,1.048,128799999.0
2009-12-23 19:08:00,1.048,1.0482,1.048,1.04815,32200000.0
2009-12-23 19:09:00,1.04815,1.0483,1.04795,1.048,148100000.0
2009-12-23 19:10:00,1.048,1.048,1.04785,1.04795,113400000.0
2009-12-23 19:11:00,1.04795,1.048,1.04785,1.048,173300000.0
2009-12-23 19:12:00,1.0479,1.04795,1.04785,1.0479,113800000.0
2009-12-23 19:13:00,1.048,1.048,1.0479,1.04795,77100000.0
2009-12-23 19:14:00,1.04795,1.04815,1.04795,1.04815,119300000.0
2009-12-23 19:15:00,1.04815,1.0483,1.04805,1.0483,156100000.0
2009-12-23 19:16:00,1.0483,1.0484,1.0481,1.04825,103400000.0
2009-12-23 19:17:00,1.04825,1.04835,1.04815,1.04815,192199999.0
2009-12-23 19:18:00,1.04815,1.04815,1.04735,1.04735,262800000.0
2009-12-23 19:19:00,1.04735,1.04745,1.0471,1.04715,73900000.0
2009-12-23 19:20:00,1.0472,1.0472,1.0471,1.04715,213000000.0
2009-12-23 19:21:00,1.04715,1.04745,1.04715,1.0474,148800000.0
2009-12-23 19:22:00,1.04745,1.04775,1.04735,1.04755,329500000.0
2009-12-23 19:23:00,1.04755,1.04795,1.04745,1.04775,192000000.0
2009-12-23 19:24:00,1.04775,1.04775,1.0477,1.0477,78500000.0
2009-12-23 19:25:00,1.04775,1.0478,1.0475,1.0475,126000000.0
2009-12-23 19:26:00,1.04745,1.04755,1.04745,1.0475,216200000.0
2009-12-23 19:27:00,1.0475,1.04765,1.0475,1.04765,85000000.0
2009-12-23 19:28:00,1.04765,1.04775,1.0475,1.04775,124400000.0
2009-12-23 19:29:00,1.0477,1.04825,1.0477,1.04825,110400000.0
2009-12-23 19:30:00,1.04825,1.04865,1.04815,1.04865,177700000.0
2009-12-23 19:31:00,1.04875,1.04885,1.0485,1.0485,137200000.0
2009-12-23 19:32:00,1.0485,1.04875,1.0485,1.04875,109500000.0
2009-12-23 19:33:00,1.04875,1.04885,1.04855,1.04855,208580000.0
2009-12-23 19:34:00,1.04855,1.04855,1.04855,1.04855,36800000.0
2009-12-23 19:35:00,1.04855,1.04865,1.04855,1.04865,82300000.0
2009-12-23 19:36:00,1.04855,1.04865,1.0485,1.04855,105700000.0
2009-12-23 19:37:00,1.04855,1.04855,1.04845,1.0485,28300000.0
2009-12-23 19:38:00,1.0485,1.0485,1.0483,1.04835,26000000.0
2009-12-23 19:39:00,1.04835,1.04835,1.04835,1.04835,46000000.0
2009-12-23 19:40:00,1.0483,1.0483,1.0479,1.04795,254500000.0
2009-12-23 19:41:00,1.04795,1.04815,1.0479,1.0479,92500000.0
2009-12-23 19:42:00,1.0479,1.0479,1.0475,1.0476,145400000.0
2009-12-23 19:43:00,1.0476,1.04765,1.04745,1.0476,78700000.0
2009-12-23 19:44:00,1.0476,1.0476,1.0475,1.0476,35800000.0
2009-12-23 19:45:00,1.0476,1.0477,1.0476,1.0477,48500000.0
2009-12-23 19:46:00,1.04765,1.04765,1.0475,1.04755,97800000.0
2009-12-23 19:47:00,1.04755,1.0476,1.04735,1.0475,133700000.0
2009-12-23 19:48:00,1.04745,1.04755,1.04725,1.0473,115900000.0
2009-12-23 19:49:00,1.0473,1.04745,1.0473,1.04745,92600000.0
2009-12-23 19:50:00,1.04745,1.0476,1.04735,1.0476,170300000.0
2009-12-23 19:51:00,1.0476,1.0476,1.04755,1.0476,97300000.0
2009-12-23 19:52:00,1.0476,1.0477,1.0476,1.04765,215600000.0
2009-12-23 19:53:00,1.04765,1.04785,1.04765,1.0477,209300000.0
2009-12-23 19:54:00,1.0477,1.04775,1.0476,1.04765,139000000.0
2009-12-23 19:55:00,1.0476,1.04765,1.04715,1.0472,138600000.0
2009-12-23 19:56:00,1.0472,1.0474,1.047,1.04705,108400000.0
2009-12-23 19:57:00,1.04705,1.0473,1.047,1.0473,154200000.0
2009-12-23 19:58:00,1.04745,1.04755,1.04725,1.0473,81600000.0
2009-12-23 19:59:00,1.04725,1.04725,1.0471,1.04715,191300000.0
2009-12-23 20:00:00,1.04715,1.04725,1.04705,1.04725,220700002.0
2009-12-23 20:01:00,1.04725,1.0474,1.04725,1.0474,44100000.0
2009-12-23 20:02:00,1.0474,1.0474,1.0473,1.04735,56300000.0
2009-12-23 20:03:00,1.04735,1.04745,1.04735,1.04745,15600000.0
2009-12-23 20:04:00,1.04745,1.04785,1.04745,1.04775,21800000.0
2009-12-23 20:05:00,1.0477,1.04785,1.04765,1.0478,64600000.0
2009-12-23 20:06:00,1.0478,1.04785,1.0476,1.0476,67600000.0
2009-12-23 20:07:00,1.04755,1.04755,1.0474,1.0474,23400000.0
2009-12-23 20:08:00,1.04735,1.04735,1.0472,1.0473,85500000.0
2009-12-23 20:09:00,1.0473,1.0475,1.04715,1.0475,118800000.0
2009-12-23 20:10:00,1.0475,1.04755,1.0472,1.0473,48900000.0
2009-12-23 20:11:00,1.04725,1.04735,1.04725,1.04735,35700000.0
2009-12-23 20:12:00,1.04735,1.04735,1.04725,1.0473,91900000.0
2009-12-23 20:13:00,1.0473,1.04765,1.0473,1.04765,71900000.0
2009-12-23 20:14:00,1.0477,1.048,1.04765,1.04795,110700000.0
2009-12-23 20:15:00,1.04785,1.04795,1.0478,1.04785,121800000.0
2009-12-23 20:16:00,1.0478,1.04795,1.0478,1.04795,59200000.0
2009-12-23 20:17:00,1.04795,1.04795,1.04785,1.0479,44500000.0
2009-12-23 20:18:00,1.0479,1.0481,1.0479,1.0481,31200000.0
2009-12-23 20:19:00,1.048,1.048,1.0479,1.0479,36600000.0
2009-12-23 20:20:00,1.0479,1.0479,1.0476,1.0476,79200000.0
2009-12-23 20:21:00,1.0476,1.04765,1.0475,1.04765,106900000.0
2009-12-23 20:22:00,1.0477,1.0477,1.0475,1.04755,147300000.0
2009-12-23 20:23:00,1.04755,1.04765,1.0475,1.0476,46900000.0
2009-12-23 20:24:00,1.0476,1.0476,1.04755,1.04755,98800000.0
2009-12-23 20:25:00,1.04765,1.04765,1.0476,1.0476,41600000.0
2009-12-23 20:26:00,1.0476,1.0476,1.0476,1.0476,54400000.0
2009-12-23 20:27:00,1.0476,1.0477,1.04755,1.04755,55200000.0
2009-12-23 20:28:00,1.04755,1.0476,1.0475,1.0475,106100000.0
2009-12-23 20:29:00,1.0475,1.04755,1.0475,1.0475,62400000.0
2009-12-23 20:30:00,1.0475,1.0475,1.04735,1.04735,70000000.0
2009-12-23 20:31:00,1.0474,1.0477,1.04735,1.0475,97300000.0
2009-12-23 20:32:00,1.0475,1.0475,1.0473,1.0473,45000000.0
2009-12-23 20:33:00,1.04735,1.04745,1.04735,1.04735,28300000.0
2009-12-23 20:34:00,1.04735,1.0474,1.0472,1.0472,97600000.0
2009-12-23 20:35:00,1.04725,1.04735,1.0471,1.04735,146300000.0
2009-12-23 20:36:00,1.04765,1.04775,1.04765,1.0477,116300000.0
2009-12-23 20:37:00,1.04765,1.04765,1.04755,1.0476,42400000.0
2009-12-23 20:38:00,1.0476,1.0477,1.0476,1.04765,153100000.0
2009-12-23 20:39:00,1.04765,1.04765,1.04735,1.04735,48000000.0
2009-12-23 20:40:00,1.0474,1.0476,1.04735,1.04755,128200000.0
2009-12-23 20:41:00,1.04755,1.04755,1.0474,1.0475,188300000.0
2009-12-23 20:42:00,1.0475,1.0477,1.04745,1.0476,121500000.0
2009-12-23 20:43:00,1.0476,1.0476,1.0474,1.0476,184000000.0
2009-12-23 20:44:00,1.0476,1.0476,1.04755,1.0476,18000000.0
2009-12-23 20:45:00,1.0476,1.04765,1.04755,1.04765,99800000.0
2009-12-23 20:46:00,1.04765,1.0478,1.04745,1.04745,362799999.0
2009-12-23 20:47:00,1.04745,1.04745,1.0473,1.04735,120300000.0
2009-12-23 20:48:00,1.04735,1.04755,1.04735,1.04755,116000000.0
2009-12-23 20:49:00,1.04755,1.0477,1.0474,1.04745,194000000.0
2009-12-23 20:50:00,1.04745,1.0475,1.04725,1.0473,98200000.0
2009-12-23 20:51:00,1.04735,1.04735,1.04705,1.0471,69400000.0
2009-12-23 20:52:00,1.04715,1.04725,1.04715,1.0472,34400000.0
2009-12-23 20:53:00,1.0472,1.0472,1.0472,1.0472,26700000.0
2009-12-23 20:54:00,1.0472,1.0474,1.0472,1.0474,70300000.0
2009-12-23 20:55:00,1.04745,1.0476,1.04725,1.0473,118900000.0
2009-12-23 20:56:00,1.04725,1.04725,1.0471,1.0472,34400000.0
2009-12-23 20:57:00,1.0472,1.0473,1.0472,1.0473,33600000.0
2009-12-23 20:58:00,1.0474,1.0478,1.0474,1.0478,113300000.0
2009-12-23 20:59:00,1.0478,1.04805,1.04775,1.04775,159700000.0
2009-12-23 21:00:00,1.0478,1.0478,1.04755,1.0476,80400000.0
2009-12-23 21:01:00,1.04755,1.04765,1.04755,1.04765,99700000.0
2009-12-23 21:02:00,1.04765,1.04765,1.04755,1.04755,178700000.0
2009-12-23 21:03:00,1.0476,1.0476,1.04745,1.0475,42500000.0
2009-12-23 21:04:00,1.04755,1.04765,1.04755,1.04765,32400000.0
2009-12-23 21:05:00,1.04765,1.04765,1.04735,1.04755,120800000.0
2009-12-23 21:06:00,1.0475,1.0476,1.0475,1.04755,118300000.0
2009-12-23 21:07:00,1.04755,1.0477,1.04755,1.04765,96800000.0
2009-12-23 21:08:00,1.04765,1.04785,1.04765,1.04785,144400000.0
2009-12-23 21:09:00,1.04785,1.0481,1.04775,1.04795,91400000.0
2009-12-23 21:10:00,1.04795,1.04795,1.04785,1.0479,35600000.0
2009-12-23 21:11:00,1.04785,1.04795,1.04755,1.04775,119900000.0
2009-12-23 21:12:00,1.0478,1.04785,1.0478,1.04785,67200000.0
2009-12-23 21:13:00,1.04785,1.04795,1.0478,1.04795,56300000.0
2009-12-23 21:14:00,1.0479,1.0479,1.04775,1.0478,84800000.0
2009-12-23 21:15:00,1.0478,1.04795,1.04775,1.04795,157700000.0
2009-12-23 21:16:00,1.04795,1.04815,1.04795,1.04815,105700000.0
2009-12-23 21:17:00,1.0482,1.0484,1.0482,1.04825,102000000.0
2009-12-23 21:18:00,1.0482,1.0482,1.0479,1.04795,48200000.0
2009-12-23 21:19:00,1.04795,1.0481,1.0479,1.04805,69300000.0
2009-12-23 21:20:00,1.04805,1.04805,1.04775,1.0478,88500000.0
2009-12-23 21:21:00,1.04775,1.0479,1.0477,1.04785,90700000.0
2009-12-23 21:22:00,1.04785,1.04785,1.0478,1.0478,38800000.0
2009-12-23 21:23:00,1.0478,1.04785,1.04775,1.0478,50600000.0
2009-12-23 21:24:00,1.04775,1.04785,1.04775,1.0478,42500000.0
2009-12-23 21:25:00,1.0478,1.04805,1.0478,1.04805,64400000.0
2009-12-23 21:26:00,1.0482,1.0483,1.0481,1.0482,75800000.0
2009-12-23 21:27:00,1.0482,1.0483,1.04815,1.04825,93700000.0
2009-12-23 21:28:00,1.04825,1.0483,1.04805,1.0482,81700000.0
2009-12-23 21:29:00,1.0482,1.0482,1.04815,1.0482,35200000.0
2009-12-23 21:30:00,1.0482,1.0482,1.04815,1.04815,27200000.0
2009-12-23 21:31:00,1.04815,1.04815,1.048,1.048,63000000.0
2009-12-23 21:32:00,1.048,1.04815,1.048,1.0481,161100000.0
2009-12-23 21:33:00,1.0481,1.0481,1.04805,1.04805,25200000.0
2009-12-23 21:34:00,1.048,1.048,1.04785,1.04795,74800000.0
2009-12-23 21:35:00,1.04795,1.0481,1.04795,1.04805,42200000.0
2009-12-23 21:36:00,1.04805,1.04805,1.0479,1.048,58400000.0
2009-12-23 21:37:00,1.04795,1.04795,1.04795,1.04795,87800000.0
2009-12-23 21:38:00,1.04795,1.04795,1.0478,1.0479,146200000.0
2009-12-23 21:39:00,1.0479,1.04805,1.0479,1.04805,4800000.0
2009-12-23 21:40:00,1.04805,1.04805,1.04795,1.04795,59900000.0
2009-12-23 21:41:00,1.048,1.048,1.0477,1.04775,65800000.0
2009-12-23 21:42:00,1.04775,1.04775,1.04765,1.0477,67300000.0
2009-12-23 21:43:00,1.0477,1.0479,1.0477,1.04775,126200001.0
2009-12-23 21:44:00,1.04775,1.0478,1.04775,1.04775,9600000.0
2009-12-23 21:45:00,1.04775,1.0478,1.0477,1.0477,44100000.0
2009-12-23 21:46:00,1.0477,1.04775,1.04765,1.04765,84400000.0
2009-12-23 21:47:00,1.04765,1.04785,1.04765,1.04785,106800000.0
2009-12-23 21:48:00,1.04785,1.04795,1.04775,1.0478,165000000.0
2009-12-23 21:49:00,1.0478,1.0478,1.04765,1.04765,74800000.0
2009-12-23 21:50:00,1.04765,1.0477,1.0476,1.0477,95600000.0
2009-12-23 21:51:00,1.0477,1.0478,1.0477,1.0478,50800000.0
2009-12-23 21:52:00,1.0478,1.04795,1.0478,1.04795,47400000.0
2009-12-23 21:53:00,1.04795,1.04815,1.04795,1.048,130900000.0
2009-12-23 21:54:00,1.048,1.048,1.04785,1.0479,83100000.0
2009-12-23 21:55:00,1.0479,1.0479,1.0478,1.0478,83700000.0
2009-12-23 21:56:00,1.04775,1.0478,1.0477,1.0478,120800000.0
2009-12-23 21:57:00,1.0478,1.0478,1.0477,1.0478,37500000.0
2009-12-23 21:58:00,1.0478,1.0478,1.0476,1.0477,63100000.0
2009-12-23 21:59:00,1.0477,1.04795,1.04765,1.0479,77400000.0
2009-12-23 22:00:00,1.0479,1.04795,1.0478,1.04795,34400000.0
2009-12-23 22:01:00,1.04795,1.04815,1.04795,1.0481,70200000.0
2009-12-23 22:02:00,1.0481,1.0482,1.04805,1.0481,89600000.0
2009-12-23 22:03:00,1.0481,1.04815,1.04805,1.04815,35200000.0
2009-12-23 22:04:00,1.04815,1.04835,1.04815,1.04835,49800000.0
2009-12-23 22:05:00,1.04835,1.0484,1.0482,1.04825,48000000.0
2009-12-23 22:06:00,1.0483,1.04835,1.0483,1.04835,6400000.0
2009-12-23 22:07:00,1.04835,1.0484,1.04835,1.0484,6400000.0
2009-12-23 22:08:00,1.0484,1.0485,1.0484,1.04845,31200000.0
2009-12-23 22:09:00,1.0484,1.04855,1.04835,1.04855,85600000.0
2009-12-23 22:10:00,1.0486,1.04865,1.04855,1.0486,58800000.0
2009-12-23 22:11:00,1.0486,1.04865,1.0486,1.0486,25600000.0
2009-12-23 22:12:00,1.0486,1.04865,1.0484,1.04855,142100000.0
2009-12-23 22:13:00,1.04855,1.0486,1.04855,1.04855,4800000.0
2009-12-23 22:14:00,1.0486,1.0486,1.0486,1.0486,4800000.0
2009-12-23 22:15:00,1.0486,1.04865,1.04845,1.0485,61400000.0
2009-12-23 22:16:00,1.04845,1.0485,1.04845,1.0485,43200000.0
2009-12-23 22:17:00,1.0485,1.0486,1.04845,1.04855,49200000.0
2009-12-23 22:18:00,1.04855,1.04855,1.0484,1.0484,44400000.0
2009-12-23 22:19:00,1.0484,1.04845,1.0483,1.0483,59200000.0
2009-12-23 22:20:00,1.0483,1.0484,1.0483,1.0484,41400000.0
2009-12-23 22:21:00,1.04845,1.0485,1.04845,1.04845,46400000.0
2009-12-23 22:22:00,1.0484,1.0484,1.04825,1.04825,55800000.0
2009-12-23 22:23:00,1.04825,1.04825,1.04825,1.04825,13000000.0
2009-12-23 22:24:00,1.04825,1.04825,1.048,1.04805,35800000.0
2009-12-23 22:25:00,1.0481,1.0481,1.04805,1.04805,33200000.0
2009-12-23 22:26:00,1.04805,1.0481,1.0479,1.04795,60400000.0
2009-12-23 22:27:00,1.04785,1.04805,1.0478,1.0479,85800000.0
2009-12-23 22:28:00,1.0479,1.048,1.0479,1.048,19200000.0
2009-12-23 22:29:00,1.048,1.048,1.0479,1.0479,54400000.0
2009-12-23 22:30:00,1.04795,1.04795,1.04795,1.04795,104800000.0
2009-12-23 22:31:00,1.04795,1.04795,1.0479,1.0479,14600000.0
2009-12-23 22:32:00,1.0479,1.048,1.0479,1.04795,92300000.0
2009-12-23 22:33:00,1.0479,1.04795,1.0479,1.0479,41600000.0
2009-12-23 22:34:00,1.0479,1.0479,1.0475,1.04755,119500000.0
2009-12-23 22:35:00,1.04765,1.0478,1.0476,1.04775,90500000.0
2009-12-23 22:36:00,1.04775,1.04785,1.04775,1.0478,87300000.0
2009-12-23 22:37:00,1.0478,1.04785,1.04775,1.0478,129900000.0
2009-12-23 22:38:00,1.0478,1.04805,1.0478,1.048,150100000.0
2009-12-23 22:39:00,1.04795,1.0482,1.04795,1.04815,108600000.0
2009-12-23 22:40:00,1.0481,1.0483,1.0481,1.0482,134400000.0
2009-12-23 22:41:00,1.0482,1.0482,1.0481,1.04815,85500000.0
2009-12-23 22:42:00,1.04815,1.04825,1.04805,1.0481,155700000.0
2009-12-23 22:43:00,1.0481,1.0482,1.0481,1.04815,133900000.0
2009-12-23 22:44:00,1.0481,1.04815,1.0481,1.04815,318700000.0
2009-12-23 22:45:00,1.04815,1.04815,1.04805,1.0481,24000000.0
2009-12-23 22:46:00,1.0481,1.0481,1.048,1.048,22300000.0
2009-12-23 22:47:00,1.048,1.0481,1.048,1.0481,24300000.0
2009-12-23 22:48:00,1.0481,1.04815,1.04805,1.04805,48600000.0
2009-12-23 22:49:00,1.04805,1.0481,1.04805,1.04805,58400000.0
2009-12-23 22:50:00,1.04805,1.0481,1.04805,1.0481,70700000.0
2009-12-23 22:51:00,1.0481,1.0481,1.0477,1.0478,125500000.0
2009-12-23 22:52:00,1.0478,1.048,1.0478,1.04785,251200000.0
2009-12-23 22:53:00,1.04795,1.04795,1.04785,1.04795,113000000.0
2009-12-23 22:54:00,1.04795,1.04805,1.04795,1.04795,76600000.0
2009-12-23 22:55:00,1.04785,1.04795,1.04785,1.04795,48000000.0
2009-12-23 22:56:00,1.04795,1.04795,1.0479,1.04795,44400000.0
2009-12-23 22:57:00,1.04795,1.0482,1.04795,1.0482,137600000.0
2009-12-23 22:58:00,1.0482,1.0482,1.0481,1.0482,40600000.0
2009-12-23 22:59:00,1.0482,1.0483,1.04805,1.04805,109000000.0
2009-12-23 23:00:00,1.04805,1.04805,1.04795,1.04805,214600000.0
2009-12-23 23:01:00,1.04805,1.04805,1.04795,1.04795,51300000.0
2009-12-23 23:02:00,1.04795,1.04795,1.04785,1.04785,8000000.0
2009-12-23 23:03:00,1.04785,1.04795,1.04785,1.04795,15600000.0
2009-12-23 23:04:00,1.04795,1.04805,1.0479,1.04805,54200000.0
2009-12-23 23:05:00,1.04805,1.04805,1.048,1.048,7000000.0
2009-12-23 23:06:00,1.048,1.04805,1.048,1.048,38400000.0
2009-12-23 23:07:00,1.04805,1.04805,1.048,1.048,101400000.0
2009-12-23 23:08:00,1.048,1.0481,1.04785,1.048,61800000.0
2009-12-23 23:09:00,1.048,1.0481,1.048,1.04805,39400000.0
2009-12-23 23:10:00,1.04805,1.0481,1.04805,1.0481,42500000.0
2009-12-23 23:11:00,1.0481,1.0481,1.0481,1.0481,14000000.0
2009-12-23 23:12:00,1.0481,1.04815,1.048,1.04815,21800000.0
2009-12-23 23:13:00,1.0482,1.04825,1.04815,1.04825,12300000.0
2009-12-23 23:14:00,1.0482,1.04825,1.04815,1.04825,22300000.0
2009-12-23 23:15:00,1.04806,1.04814,1.04805,1.04808,27200000.0
2009-12-23 23:16:00,1.04825,1.0484,1.04825,1.04835,39300000.0
2009-12-23 23:17:00,1.04835,1.04845,1.04835,1.0484,28500000.0
2009-12-23 23:18:00,1.0484,1.04845,1.04835,1.04835,19500000.0
2009-12-23 23:19:00,1.04845,1.04845,1.04845,1.04845,17500000.0
2009-12-23 23:20:00,1.04845,1.0485,1.04845,1.0485,20800000.0
2009-12-23 23:21:00,1.0486,1.0486,1.04855,1.04855,6600000.0
2009-12-23 23:22:00,1.0486,1.04865,1.04845,1.04845,12100000.0
2009-12-23 23:23:00,1.04855,1.0486,1.0485,1.04855,17800000.0
2009-12-23 23:24:00,1.0487,1.04885,1.0487,1.04885,18900000.0
2009-12-23 23:25:00,1.04885,1.04885,1.04885,1.04885,9600000.0
2009-12-23 23:26:00,1.04885,1.04885,1.04885,1.04885,1600000.0
2009-12-23 23:27:00,1.04895,1.04905,1.04875,1.04875,26500000.0
2009-12-23 23:28:00,1.04875,1.04875,1.04865,1.04865,28400000.0
2009-12-23 23:29:00,1.0487,1.04895,1.04865,1.0489,25800000.0
2009-12-23 23:30:00,1.0489,1.04895,1.04885,1.04895,30400000.0
2009-12-23 23:31:00,1.04895,1.04895,1.04885,1.0489,16100000.0
2009-12-23 23:32:00,1.0489,1.04895,1.04855,1.04865,19200000.0
2009-12-23 23:33:00,1.04865,1.0487,1.04865,1.0487,15800000.0
2009-12-23 23:34:00,1.0487,1.0487,1.04865,1.04865,28800000.0
2009-12-23 23:35:00,1.04865,1.04865,1.0486,1.0486,33100000.0
2009-12-23 23:36:00,1.0486,1.0486,1.04855,1.04855,3000000.0
2009-12-23 23:37:00,1.0487,1.04875,1.04855,1.04855,12000000.0
2009-12-23 23:38:00,1.04855,1.04895,1.04855,1.04875,35900000.0
2009-12-23 23:39:00,1.0487,1.0487,1.04855,1.04855,14100000.0
2009-12-23 23:40:00,1.04855,1.04855,1.04815,1.04815,26700000.0
2009-12-23 23:41:00,1.04815,1.04815,1.04815,1.04815,5000000.0
2009-12-23 23:42:00,1.04815,1.04815,1.04785,1.04795,9900000.0
2009-12-23 23:43:00,1.04795,1.04805,1.0479,1.0479,20600000.0
2009-12-23 23:44:00,1.048,1.0481,1.04795,1.0481,27700000.0
2009-12-23 23:45:00,1.0481,1.0481,1.0481,1.0481,2000000.0
2009-12-23 23:46:00,1.04787,1.0481,1.04782,1.04805,129500000.0
2009-12-23 23:47:00,1.04785,1.04798,1.04779,1.04797,48000000.0
2009-12-23 23:48:00,1.0481,1.0481,1.0481,1.0481,4000000.0
2009-12-23 23:49:00,1.048,1.04825,1.048,1.04805,19900000.0
2009-12-23 23:50:00,1.048,1.0481,1.048,1.0481,5100000.0
2009-12-23 23:51:00,1.04835,1.04855,1.04805,1.0482,27700000.0
2009-12-23 23:52:00,1.0482,1.0482,1.04815,1.0482,8000000.0
2009-12-23 23:53:00,1.0482,1.0482,1.0481,1.0481,17000000.0
2009-12-23 23:54:00,1.0483,1.0483,1.0483,1.0483,12000000.0
2009-12-23 23:55:00,1.04825,1.0483,1.04825,1.0483,12000000.0
2009-12-23 23:56:00,1.0483,1.0483,1.0483,1.0483,9600000.0
2009-12-23 23:57:00,1.0483,1.04845,1.0483,1.04845,31000000.0
2009-12-23 23:58:00,1.04845,1.04855,1.0483,1.04835,38500000.0
2009-12-23 23:59:00,1.0483,1.04865,1.0483,1.04865,26500000.0
2009-12-24 00:00:00,1.04845,1.04845,1.04825,1.04825,26400000.0
2009-12-24 00:01:00,1.04825,1.0483,1.0482,1.04825,17000000.0
2009-12-24 00:02:00,1.0483,1.04835,1.04815,1.04815,8300000.0
2009-12-24 00:03:00,1.0481,1.0481,1.04805,1.04805,3500000.0
2009-12-24 00:04:00,1.04805,1.04805,1.04805,1.04805,2400000.0
2009-12-24 00:05:00,1.0481,1.0482,1.0481,1.04815,6000000.0
2009-12-24 00:06:00,1.04815,1.0482,1.04815,1.04815,8000000.0
2009-12-24 00:07:00,1.0482,1.04825,1.0481,1.04825,6000000.0
2009-12-24 00:08:00,1.0483,1.0483,1.0483,1.0483,1000000.0
2009-12-24 00:09:00,1.0481,1.0482,1.04805,1.0482,30600000.0
2009-12-24 00:10:00,1.0482,1.0482,1.0482,1.0482,8100000.0
2009-12-24 00:11:00,1.0482,1.0482,1.0482,1.0482,4900000.0
2009-12-24 00:12:00,1.0482,1.0482,1.0482,1.0482,4900000.0
2009-12-24 00:13:00,1.04835,1.04835,1.0481,1.0482,4200000.0
2009-12-24 00:14:00,1.0483,1.0483,1.0483,1.0483,1600000.0
2009-12-24 00:15:00,1.0483,1.04835,1.0483,1.0483,11800000.0
2009-12-24 00:16:00,1.04835,1.04835,1.04835,1.04835,1000000.0
2009-12-24 00:17:00,1.0481,1.04835,1.04791,1.04815,48600000.0
2009-12-24 00:18:00,1.04821,1.04833,1.04817,1.04817,38800000.0
2009-12-24 00:19:00,1.04835,1.04835,1.04835,1.04835,2000000.0
2009-12-24 00:20:00,1.0482,1.04825,1.04817,1.0482,19700000.0
2009-12-24 00:21:00,1.04835,1.04835,1.04835,1.04835,3500000.0
2009-12-24 00:22:00,1.04835,1.04845,1.04835,1.04845,8700000.0
2009-12-24 00:23:00,1.04845,1.04845,1.04835,1.04835,2500000.0
2009-12-24 00:24:00,1.04805,1.04832,1.04805,1.04832,23400000.0
2009-12-24 00:25:00,1.04823,1.04832,1.04813,1.04813,58400000.0
2009-12-24 00:26:00,1.0483,1.04855,1.0483,1.04855,6100000.0
2009-12-24 00:27:00,1.0486,1.0486,1.04835,1.04835,5500000.0
2009-12-24 00:28:00,1.0482,1.04825,1.04817,1.04817,52400000.0
2009-12-24 00:29:00,1.0482,1.0482,1.04812,1.04812,30300000.0
2009-12-24 00:30:00,1.0484,1.0484,1.0484,1.0484,3000000.0
2009-12-24 00:31:00,1.0484,1.04845,1.04835,1.04845,11400000.0
2009-12-24 00:32:00,1.0484,1.04855,1.0484,1.0485,10500000.0
2009-12-24 00:33:00,1.0485,1.04855,1.0485,1.0485,4000000.0
2009-12-24 00:34:00,1.04845,1.04845,1.04845,1.04845,1600000.0
2009-12-24 00:35:00,1.04845,1.0485,1.04845,1.04845,15600000.0
2009-12-24 00:36:00,1.04845,1.04845,1.04845,1.04845,3300000.0
2009-12-24 00:37:00,1.04845,1.04845,1.04845,1.04845,5000000.0
2009-12-24 00:38:00,1.04845,1.0485,1.04845,1.0485,2600000.0
2009-12-24 00:39:00,1.04845,1.04845,1.04845,1.04845,6600000.0
2009-12-24 00:40:00,1.0484,1.04845,1.04835,1.04845,6100000.0
2009-12-24 00:41:00,1.04845,1.04845,1.04835,1.04835,5300000.0
2009-12-24 00:42:00,1.04845,1.04845,1.04845,1.04845,2000000.0
2009-12-24 00:43:00,1.04835,1.04835,1.04835,1.04835,3100000.0
2009-12-24 00:44:00,1.04845,1.04845,1.04845,1.04845,1000000.0
2009-12-24 00:45:00,1.04845,1.04845,1.04845,1.04845,1000000.0
2009-12-24 00:46:00,1.04835,1.04835,1.04835,1.04835,3100000.0
2009-12-24 00:47:00,1.04845,1.0485,1.04845,1.0485,15200000.0
2009-12-24 00:48:00,1.0485,1.0485,1.0485,1.0485,5200000.0
2009-12-24 00:49:00,1.0485,1.0485,1.0485,1.0485,2000000.0
2009-12-24 00:50:00,1.0485,1.0485,1.04845,1.04845,4600000.0
2009-12-24 00:51:00,1.04845,1.0485,1.04845,1.0485,16000000.0
2009-12-24 00:52:00,1.0486,1.04905,1.0486,1.049,12400000.0
2009-12-24 00:53:00,1.049,1.049,1.0489,1.0489,14200000.0
2009-12-24 00:54:00,1.0489,1.0489,1.0489,1.0489,1600000.0
2009-12-24 00:55:00,1.0489,1.04895,1.0489,1.04895,9600000.0
2009-12-24 00:56:00,1.04895,1.049,1.04895,1.049,8000000.0
2009-12-24 00:57:00,1.049,1.049,1.04835,1.0485,22200000.0
2009-12-24 00:58:00,1.0485,1.04855,1.0485,1.04855,21900000.0
2009-12-24 00:59:00,1.04855,1.04855,1.04855,1.04855,5700000.0
2009-12-24 01:00:00,1.0486,1.0486,1.04855,1.04855,6700000.0
2009-12-24 01:01:00,1.04855,1.04855,1.04855,1.04855,20200000.0
2009-12-24 01:02:00,1.04855,1.04855,1.04855,1.04855,2800000.0
2009-12-24 01:03:00,1.0484,1.04855,1.0484,1.04842,44700000.0
2009-12-24 01:04:00,1.04875,1.04875,1.04875,1.04875,2000000.0
2009-12-24 01:05:00,1.04885,1.04885,1.0485,1.0485,5800000.0
2009-12-24 01:06:00,1.04855,1.04855,1.04855,1.04855,1600000.0
2009-12-24 01:07:00,1.04855,1.04855,1.04855,1.04855,8400000.0
2009-12-24 01:08:00,1.04855,1.0487,1.04855,1.0487,2800000.0
2009-12-24 01:09:00,1.04875,1.04875,1.0485,1.0485,7800000.0
2009-12-24 01:10:00,1.04865,1.04875,1.0485,1.04855,15800000.0
2009-12-24 01:11:00,1.04845,1.04845,1.04835,1.04845,7800000.0
2009-12-24 01:12:00,1.0485,1.0485,1.0483,1.04835,14000000.0
2009-12-24 01:13:00,1.04835,1.04835,1.04835,1.04835,10000000.0
2009-12-24 01:14:00,1.04835,1.04835,1.04835,1.04835,6000000.0
2009-12-24 01:15:00,1.04835,1.04845,1.04835,1.04845,12800000.0
2009-12-24 01:16:00,1.04845,1.04855,1.04835,1.04855,42900000.0
2009-12-24 01:17:00,1.04865,1.04865,1.04855,1.04855,3600000.0
2009-12-24 01:18:00,1.04838,1.04838,1.04817,1.04833,62100000.0
2009-12-24 01:19:00,1.04829,1.04837,1.04823,1.04825,36600000.0
2009-12-24 01:20:00,1.04845,1.04845,1.04845,1.04845,4600000.0
2009-12-24 01:21:00,1.04845,1.0485,1.04845,1.0485,15600000.0
2009-12-24 01:22:00,1.04855,1.04855,1.0485,1.0485,9600000.0
2009-12-24 01:23:00,1.04837,1.04842,1.04823,1.04828,132400000.0
2009-12-24 01:24:00,1.04841,1.04846,1.04831,1.04831,19000000.0
2009-12-24 01:25:00,1.0486,1.0486,1.0485,1.04855,7400000.0
2009-12-24 01:26:00,1.04855,1.04855,1.04855,1.04855,10500000.0
2009-12-24 01:27:00,1.04855,1.04855,1.04855,1.04855,21000000.0
2009-12-24 01:28:00,1.04855,1.04855,1.04855,1.04855,15200000.0
2009-12-24 01:29:00,1.0486,1.0486,1.04845,1.04845,29000000.0
2009-12-24 01:30:00,1.04845,1.04855,1.04845,1.04845,23400000.0
2009-12-24 01:31:00,1.04845,1.04845,1.04845,1.04845,3200000.0
2009-12-24 01:32:00,1.04845,1.04845,1.04845,1.04845,3400000.0
2009-12-24 01:33:00,1.04845,1.04845,1.04845,1.04845,6600000.0
2009-12-24 01:34:00,1.04835,1.04835,1.04815,1.04815,12700000.0
2009-12-24 01:35:00,1.04805,1.04815,1.04805,1.04815,9800000.0
2009-12-24 01:36:00,1.04815,1.04815,1.04815,1.04815,1000000.0
2009-12-24 01:37:00,1.04815,1.04825,1.04815,1.04815,4000000.0
2009-12-24 01:38:00,1.04815,1.04815,1.04815,1.04815,8900000.0
2009-12-24 01:39:00,1.04815,1.04815,1.04815,1.04815,2000000.0
2009-12-24 01:40:00,1.04835,1.04835,1.04805,1.04815,19400000.0
2009-12-24 01:41:00,1.04825,1.04825,1.04815,1.04815,11800000.0
2009-12-24 01:42:00,1.04835,1.04845,1.04835,1.04845,4000000.0
2009-12-24 01:43:00,1.04845,1.04845,1.04845,1.04845,1000000.0
2009-12-24 01:44:00,1.04845,1.04845,1.04845,1.04845,17100000.0
2009-12-24 01:45:00,1.04845,1.04845,1.04845,1.04845,10000000.0
2009-12-24 01:46:00,1.04845,1.04845,1.0484,1.04845,33400000.0
2009-12-24 01:47:00,1.04845,1.04855,1.04845,1.04855,28100000.0
2009-12-24 01:48:00,1.04855,1.04855,1.04855,1.04855,5400000.0
2009-12-24 01:49:00,1.04865,1.04865,1.0484,1.04855,76200000.0
2009-12-24 01:50:00,1.04855,1.04855,1.04855,1.04855,13300000.0
2009-12-24 01:51:00,1.04855,1.04855,1.0485,1.04855,16700000.0
2009-12-24 01:52:00,1.04855,1.04855,1.04845,1.04845,41000000.0
2009-12-24 01:53:00,1.04845,1.04845,1.04845,1.04845,14000000.0
2009-12-24 01:54:00,1.04845,1.0487,1.0484,1.0486,45200000.0
2009-12-24 01:55:00,1.0486,1.04875,1.0486,1.04875,22600000.0
2009-12-24 01:56:00,1.04875,1.04875,1.04875,1.04875,7000000.0
2009-12-24 01:57:00,1.04875,1.04875,1.04865,1.04875,7800000.0
2009-12-24 01:58:00,1.04875,1.04875,1.04865,1.04875,21000000.0
2009-12-24 01:59:00,1.04875,1.04875,1.04875,1.04875,8000000.0
2009-12-24 02:00:00,1.04875,1.04875,1.04865,1.04875,11400000.0
2009-12-24 02:01:00,1.0484,1.04875,1.0484,1.04875,12200000.0
2009-12-24 02:02:00,1.04875,1.0488,1.0486,1.04865,14200000.0
2009-12-24 02:03:00,1.04865,1.04865,1.04865,1.04865,5400000.0
2009-12-24 02:04:00,1.04865,1.04865,1.0486,1.0486,3400000.0
2009-12-24 02:05:00,1.0486,1.04865,1.0486,1.04865,6600000.0
2009-12-24 02:06:00,1.04875,1.04875,1.04865,1.04865,14600000.0
2009-12-24 02:07:00,1.0488,1.0488,1.0486,1.0486,5200000.0
2009-12-24 02:08:00,1.04865,1.04865,1.04865,1.04865,5800000.0
2009-12-24 02:09:00,1.04865,1.04865,1.04865,1.04865,3800000.0
2009-12-24 02:10:00,1.04845,1.0485,1.04845,1.0485,21600000.0
2009-12-24 02:11:00,1.04837,1.04848,1.04837,1.04841,24600000.0
2009-12-24 02:12:00,1.0486,1.04865,1.0486,1.0486,15000000.0
2009-12-24 02:13:00,1.04855,1.04855,1.0483,1.0484,10200000.0
2009-12-24 02:14:00,1.04845,1.04845,1.04845,1.04845,6000000.0
2009-12-24 02:15:00,1.04845,1.04845,1.04835,1.04845,11200000.0
2009-12-24 02:16:00,1.04845,1.04845,1.04835,1.04845,10200000.0
2009-12-24 02:17:00,1.04835,1.04835,1.04835,1.04835,11200000.0
2009-12-24 02:18:00,1.04835,1.04845,1.04835,1.04845,7200000.0
2009-12-24 02:19:00,1.04845,1.0485,1.04835,1.0485,13400000.0
2009-12-24 02:20:00,1.0485,1.0485,1.0485,1.0485,11200000.0
2009-12-24 02:21:00,1.0485,1.0485,1.0485,1.0485,17600000.0
2009-12-24 02:22:00,1.0485,1.0485,1.04845,1.04845,18600000.0
2009-12-24 02:23:00,1.0485,1.04855,1.0485,1.0485,12200000.0
2009-12-24 02:24:00,1.04855,1.04855,1.04855,1.04855,9600000.0
2009-12-24 02:25:00,1.04855,1.04855,1.0485,1.0485,21600000.0
2009-12-24 02:26:00,1.04805,1.04824,1.04805,1.04814,30400000.0
2009-12-24 02:27:00,1.04855,1.0486,1.04855,1.0486,14400000.0
2009-12-24 02:28:00,1.0486,1.0486,1.0486,1.0486,11200000.0
2009-12-24 02:29:00,1.04865,1.04865,1.0486,1.0486,5100000.0
2009-12-24 02:30:00,1.0486,1.0486,1.0485,1.0485,42800000.0
2009-12-24 02:31:00,1.0484,1.04855,1.0484,1.0485,24100000.0
2009-12-24 02:32:00,1.0485,1.0485,1.0485,1.0485,16600000.0
2009-12-24 02:33:00,1.0485,1.0485,1.0485,1.0485,7000000.0
2009-12-24 02:34:00,1.0485,1.0485,1.0482,1.04835,39000000.0
2009-12-24 02:35:00,1.04845,1.04845,1.04825,1.04825,17800000.0
2009-12-24 02:36:00,1.0483,1.0485,1.0483,1.0485,9600000.0
2009-12-24 02:37:00,1.0485,1.0486,1.0485,1.04855,14400000.0
2009-12-24 02:38:00,1.04855,1.0486,1.04855,1.0486,14400000.0
2009-12-24 02:39:00,1.04865,1.04865,1.04855,1.04855,16000000.0
2009-12-24 02:40:00,1.0486,1.0486,1.04855,1.0486,19200000.0
2009-12-24 02:41:00,1.0486,1.0487,1.0486,1.0487,6400000.0
2009-12-24 02:42:00,1.04865,1.04865,1.04865,1.04865,6800000.0
2009-12-24 02:43:00,1.04865,1.04865,1.0486,1.0486,6900000.0
2009-12-24 02:44:00,1.0486,1.04865,1.0486,1.04865,2600000.0
2009-12-24 02:45:00,1.04865,1.04865,1.0486,1.0486,11400000.0
2009-12-24 02:46:00,1.0487,1.0488,1.0485,1.0486,6600000.0
2009-12-24 02:47:00,1.0487,1.04875,1.0487,1.04875,19600000.0
2009-12-24 02:48:00,1.04875,1.04875,1.0487,1.0487,7400000.0
2009-12-24 02:49:00,1.04875,1.04875,1.04875,1.04875,12000000.0
2009-12-24 02:50:00,1.04875,1.04885,1.04865,1.0487,9400000.0
2009-12-24 02:51:00,1.04875,1.04895,1.04875,1.0488,18400000.0
2009-12-24 02:52:00,1.04885,1.0489,1.04875,1.04885,62900000.0
2009-12-24 02:53:00,1.04885,1.04895,1.04885,1.04895,9000000.0
2009-12-24 02:54:00,1.049,1.049,1.0487,1.049,38500000.0
2009-12-24 02:55:00,1.04915,1.04945,1.04905,1.04925,87500000.0
2009-12-24 02:56:00,1.04925,1.04925,1.049,1.049,38200000.0
2009-12-24 02:57:00,1.04915,1.0492,1.04895,1.04895,20200000.0
2009-12-24 02:58:00,1.04915,1.04915,1.04915,1.04915,22400000.0
2009-12-24 02:59:00,1.04915,1.0492,1.04915,1.0492,9600000.0
2009-12-24 03:00:00,1.0492,1.04925,1.0492,1.0492,14400000.0
2009-12-24 03:01:00,1.049,1.04905,1.04883,1.04898,24800000.0
2009-12-24 03:02:00,1.04925,1.0493,1.04925,1.0493,30800000.0
2009-12-24 03:03:00,1.0493,1.0493,1.0493,1.0493,3200000.0
2009-12-24 03:04:00,1.0493,1.0493,1.04915,1.04925,30500000.0
2009-12-24 03:05:00,1.04925,1.04925,1.04925,1.04925,8800000.0
2009-12-24 03:06:00,1.04925,1.04925,1.04925,1.04925,11600000.0
2009-12-24 03:07:00,1.04935,1.0494,1.04925,1.0493,19500000.0
2009-12-24 03:08:00,1.0493,1.0493,1.0492,1.04925,35600000.0
2009-12-24 03:09:00,1.04925,1.04925,1.0492,1.0492,33600000.0
2009-12-24 03:10:00,1.0492,1.0492,1.04895,1.04895,17600000.0
2009-12-24 03:11:00,1.04895,1.04915,1.04895,1.04915,48100000.0
2009-12-24 03:12:00,1.04915,1.04915,1.04915,1.04915,52100000.0
2009-12-24 03:13:00,1.04915,1.0492,1.04915,1.04915,71600000.0
2009-12-24 03:14:00,1.04915,1.04925,1.04915,1.04925,48800000.0
2009-12-24 03:15:00,1.04925,1.04925,1.0492,1.0492,5800000.0
2009-12-24 03:16:00,1.0492,1.0492,1.0492,1.0492,4800000.0
2009-12-24 03:17:00,1.04915,1.0492,1.04915,1.04915,27500000.0
2009-12-24 03:18:00,1.04905,1.04905,1.04885,1.04895,54800000.0
2009-12-24 03:19:00,1.04895,1.04905,1.04895,1.04895,23400000.0
2009-12-24 03:20:00,1.04895,1.04895,1.04895,1.04895,13700000.0
2009-12-24 03:21:00,1.04895,1.04895,1.04885,1.04885,45700000.0
2009-12-24 03:22:00,1.04885,1.0489,1.0488,1.0488,58000000.0
2009-12-24 03:23:00,1.0488,1.04885,1.04875,1.0488,49200000.0
2009-12-24 03:24:00,1.0488,1.0488,1.04875,1.0488,15000000.0
2009-12-24 03:25:00,1.04875,1.0488,1.04875,1.0488,8600000.0
2009-12-24 03:26:00,1.0488,1.0488,1.0488,1.0488,12800000.0
2009-12-24 03:27:00,1.0488,1.0488,1.0488,1.0488,9600000.0
2009-12-24 03:28:00,1.0488,1.0488,1.0488,1.0488,8000000.0
2009-12-24 03:29:00,1.0488,1.0488,1.0488,1.0488,8000000.0
2009-12-24 03:30:00,1.0488,1.0488,1.0488,1.0488,4800000.0
2009-12-24 03:31:00,1.0488,1.0488,1.0488,1.0488,11200000.0
2009-12-24 03:32:00,1.0488,1.0488,1.0488,1.0488,4800000.0
2009-12-24 03:33:00,1.04885,1.04885,1.0488,1.0488,6400000.0
2009-12-24 03:34:00,1.0488,1.0488,1.0488,1.0488,6400000.0
2009-12-24 03:35:00,1.0488,1.04885,1.0488,1.0488,13200000.0
2009-12-24 03:36:00,1.04885,1.04885,1.0488,1.0488,10400000.0
2009-12-24 03:37:00,1.04875,1.04875,1.04875,1.04875,71600000.0
2009-12-24 03:38:00,1.04875,1.04885,1.04865,1.04865,23900000.0
2009-12-24 03:39:00,1.04865,1.04865,1.0486,1.0486,44000000.0
2009-12-24 03:40:00,1.0486,1.04865,1.0486,1.04865,29000000.0
2009-12-24 03:41:00,1.04865,1.04865,1.0484,1.04865,21800000.0
2009-12-24 03:42:00,1.04865,1.04875,1.04855,1.0487,37100000.0
2009-12-24 03:43:00,1.04875,1.04875,1.0487,1.04875,6500000.0
2009-12-24 03:44:00,1.04875,1.04875,1.04875,1.04875,1000000.0
2009-12-24 03:45:00,1.0487,1.0487,1.04865,1.04865,33600000.0
2009-12-24 03:46:00,1.04865,1.04865,1.04865,1.04865,22600000.0
2009-12-24 03:47:00,1.04865,1.04865,1.04865,1.04865,3200000.0
2009-12-24 03:48:00,1.04865,1.04865,1.04865,1.04865,59600000.0
2009-12-24 03:49:00,1.04865,1.0487,1.04865,1.0487,37900000.0
2009-12-24 03:50:00,1.0487,1.04885,1.0487,1.04885,12400000.0
2009-12-24 03:51:00,1.04885,1.04885,1.04875,1.04875,15600000.0
2009-12-24 03:52:00,1.04875,1.04875,1.0487,1.0487,6300000.0
2009-12-24 03:53:00,1.0487,1.0487,1.0487,1.0487,4800000.0
2009-12-24 03:54:00,1.0487,1.0487,1.04865,1.04865,27000000.0
2009-12-24 03:55:00,1.04865,1.04875,1.04865,1.0487,77600000.0
2009-12-24 03:56:00,1.04865,1.04865,1.04845,1.0485,25800000.0
2009-12-24 03:57:00,1.0485,1.0485,1.04845,1.0485,10000000.0
2009-12-24 03:58:00,1.0485,1.0485,1.0485,1.0485,11200000.0
2009-12-24 03:59:00,1.0485,1.0485,1.0485,1.0485,1600000.0
2009-12-24 04:00:00,1.04855,1.04855,1.0485,1.0485,6400000.0
2009-12-24 04:01:00,1.0485,1.0485,1.0485,1.0485,4800000.0
2009-12-24 04:02:00,1.0485,1.04855,1.0485,1.0485,7400000.0
2009-12-24 04:03:00,1.04855,1.04855,1.0485,1.0485,6200000.0
2009-12-24 04:04:00,1.04855,1.04855,1.04855,1.04855,15000000.0
2009-12-24 04:05:00,1.0486,1.0486,1.0486,1.0486,8000000.0
2009-12-24 04:06:00,1.0486,1.0486,1.04855,1.0486,24400000.0
2009-12-24 04:07:00,1.04817,1.04841,1.04811,1.04827,48800000.0
2009-12-24 04:08:00,1.04825,1.04835,1.04811,1.04822,17100000.0
2009-12-24 04:09:00,1.04855,1.0486,1.04855,1.04855,14600000.0
2009-12-24 04:10:00,1.04855,1.04855,1.04855,1.04855,3200000.0
2009-12-24 04:11:00,1.0483,1.04839,1.04812,1.04821,83600000.0
2009-12-24 04:12:00,1.04823,1.04848,1.04804,1.04811,77300000.0
2009-12-24 04:13:00,1.04855,1.04855,1.04845,1.04845,11200000.0
2009-12-24 04:14:00,1.04825,1.0483,1.04815,1.0483,24600000.0
2009-12-24 04:15:00,1.04825,1.04825,1.04825,1.04825,40800000.0
2009-12-24 04:16:00,1.04825,1.04825,1.04825,1.04825,137600000.0
2009-12-24 04:17:00,1.04825,1.04825,1.04825,1.04825,6400000.0
2009-12-24 04:18:00,1.0483,1.0483,1.0483,1.0483,9600000.0
2009-12-24 04:19:00,1.0483,1.0483,1.0483,1.0483,6400000.0
2009-12-24 04:20:00,1.04803,1.04812,1.04788,1.04802,158800000.0
2009-12-24 04:21:00,1.04798,1.04807,1.04788,1.04807,92200000.0
2009-12-24 04:22:00,1.04789,1.04812,1.04789,1.04802,28900000.0
2009-12-24 04:23:00,1.0482,1.0482,1.0481,1.04815,16200000.0
2009-12-24 04:24:00,1.04815,1.04815,1.04815,1.04815,22800000.0
2009-12-24 04:25:00,1.04815,1.04815,1.04815,1.04815,4800000.0
2009-12-24 04:26:00,1.04815,1.04815,1.0481,1.0481,24000000.0
2009-12-24 04:27:00,1.0481,1.04815,1.0481,1.0481,24000000.0
2009-12-24 04:28:00,1.0481,1.04815,1.0481,1.04815,154000000.0
2009-12-24 04:29:00,1.04815,1.04825,1.04815,1.0482,44100000.0
2009-12-24 04:30:00,1.0482,1.0483,1.04815,1.0482,14600000.0
2009-12-24 04:31:00,1.04815,1.04825,1.04815,1.04825,8200000.0
2009-12-24 04:32:00,1.0483,1.0483,1.04815,1.04815,44300000.0
2009-12-24 04:33:00,1.04815,1.04815,1.04815,1.04815,31100000.0
2009-12-24 04:34:00,1.0481,1.04815,1.0481,1.04815,29200000.0
2009-12-24 04:35:00,1.04815,1.04815,1.04815,1.04815,20200000.0
2009-12-24 04:36:00,1.04815,1.04815,1.0481,1.04815,49300000.0
2009-12-24 04:37:00,1.04815,1.04815,1.04815,1.04815,21300000.0
2009-12-24 04:38:00,1.04815,1.04815,1.04815,1.04815,32300000.0
2009-12-24 04:39:00,1.04815,1.04815,1.04815,1.04815,18200000.0
2009-12-24 04:40:00,1.04815,1.04815,1.0481,1.0481,20900000.0
2009-12-24 04:41:00,1.0481,1.0481,1.048,1.04805,10800000.0
2009-12-24 04:42:00,1.04805,1.04805,1.04805,1.04805,12800000.0
2009-12-24 04:43:00,1.04805,1.0482,1.04805,1.0482,23100000.0
2009-12-24 04:44:00,1.0482,1.04825,1.0481,1.04825,32500000.0
2009-12-24 04:45:00,1.04825,1.04825,1.04815,1.04815,26400000.0
2009-12-24 04:46:00,1.04815,1.04815,1.04805,1.0481,56500000.0
2009-12-24 04:47:00,1.0481,1.04815,1.04805,1.0481,28400000.0
2009-12-24 04:48:00,1.0481,1.04815,1.0481,1.04815,24200000.0
2009-12-24 04:49:00,1.04815,1.04815,1.0481,1.0481,13600000.0
2009-12-24 04:50:00,1.0481,1.04825,1.0481,1.04815,69500000.0
2009-12-24 04:51:00,1.04825,1.04825,1.04825,1.04825,5000000.0
2009-12-24 04:52:00,1.04825,1.04825,1.04815,1.04825,105600000.0
2009-12-24 04:53:00,1.04825,1.04845,1.0482,1.0483,65700000.0
2009-12-24 04:54:00,1.04825,1.04825,1.04825,1.04825,7500000.0
2009-12-24 04:55:00,1.0484,1.04845,1.0482,1.0482,7000000.0
2009-12-24 04:56:00,1.0484,1.0484,1.0484,1.0484,2000000.0
2009-12-24 04:57:00,1.0482,1.0484,1.0482,1.0483,22000000.0
2009-12-24 04:58:00,1.0483,1.0483,1.04825,1.04825,22400000.0
2009-12-24 04:59:00,1.04825,1.04825,1.04825,1.04825,44800000.0
2009-12-24 05:00:00,1.04825,1.0483,1.04825,1.0483,19200000.0
2009-12-24 05:01:00,1.0483,1.0484,1.04825,1.0484,17400000.0
2009-12-24 05:02:00,1.04845,1.04845,1.0482,1.04825,24900000.0
2009-12-24 05:03:00,1.0483,1.0483,1.0483,1.0483,10000000.0
2009-12-24 05:04:00,1.0483,1.0483,1.0483,1.0483,1600000.0
2009-12-24 05:05:00,1.04835,1.04835,1.04835,1.04835,1600000.0
2009-12-24 05:06:00,1.04835,1.04835,1.0483,1.0483,4800000.0
2009-12-24 05:07:00,1.0483,1.04835,1.0483,1.0483,4800000.0
2009-12-24 05:08:00,1.04835,1.04835,1.0483,1.0483,3300000.0
2009-12-24 05:09:00,1.0483,1.0484,1.04825,1.0483,19700000.0
2009-12-24 05:10:00,1.04835,1.04835,1.0483,1.0483,6400000.0
2009-12-24 05:11:00,1.0483,1.0483,1.0483,1.0483,9600000.0
2009-12-24 05:12:00,1.04799,1.04814,1.04796,1.04814,104600000.0
2009-12-24 05:13:00,1.0483,1.0483,1.0483,1.0483,6400000.0
2009-12-24 05:14:00,1.0483,1.0483,1.0483,1.0483,14400000.0
2009-12-24 05:15:00,1.0483,1.0483,1.04825,1.04825,21600000.0
2009-12-24 05:16:00,1.04825,1.04825,1.04825,1.04825,2000000.0
2009-12-24 05:17:00,1.04825,1.0483,1.04825,1.0483,20400000.0
2009-12-24 05:18:00,1.0483,1.0483,1.0483,1.0483,6400000.0
2009-12-24 05:19:00,1.0483,1.0483,1.0483,1.0483,3200000.0
2009-12-24 05:20:00,1.0483,1.0483,1.0483,1.0483,4800000.0
2009-12-24 05:21:00,1.0483,1.04835,1.0483,1.04835,17600000.0
2009-12-24 05:22:00,1.04835,1.04835,1.04835,1.04835,4000000.0
2009-12-24 05:23:00,1.04825,1.0483,1.04825,1.04825,12800000.0
2009-12-24 05:24:00,1.04825,1.0483,1.04825,1.0483,14400000.0
2009-12-24 05:25:00,1.04825,1.0483,1.04825,1.0483,6400000.0
2009-12-24 05:26:00,1.0483,1.0483,1.0483,1.0483,4800000.0
2009-12-24 05:27:00,1.0483,1.0483,1.0483,1.0483,3200000.0
2009-12-24 05:28:00,1.04825,1.04825,1.0482,1.0482,24000000.0
2009-12-24 05:29:00,1.0482,1.0482,1.0482,1.0482,4800000.0
2009-12-24 05:30:00,1.0482,1.0482,1.0482,1.0482,1600000.0
2009-12-24 05:31:00,1.04815,1.0482,1.04815,1.0482,32500000.0
2009-12-24 05:32:00,1.0482,1.0482,1.0482,1.0482,4800000.0
2009-12-24 05:33:00,1.0482,1.0482,1.0482,1.0482,6400000.0
2009-12-24 05:34:00,1.0482,1.04825,1.0482,1.04825,28400000.0
2009-12-24 05:35:00,1.04825,1.0483,1.04825,1.0483,15900000.0
2009-12-24 05:36:00,1.04845,1.04845,1.04825,1.04845,10800000.0
2009-12-24 05:37:00,1.04845,1.04845,1.04825,1.0483,11000000.0
2009-12-24 05:38:00,1.0483,1.0483,1.0483,1.0483,4800000.0
2009-12-24 05:39:00,1.0484,1.0484,1.04825,1.0483,17400000.0
2009-12-24 05:40:00,1.04825,1.0484,1.0482,1.04825,27800000.0
2009-12-24 05:41:00,1.04825,1.0483,1.04825,1.04825,48000000.0
2009-12-24 05:42:00,1.04825,1.0484,1.04825,1.04825,15000000.0
2009-12-24 05:43:00,1.04825,1.0484,1.04825,1.04825,124500000.0
2009-12-24 05:44:00,1.04825,1.04845,1.04825,1.04845,33000000.0
2009-12-24 05:45:00,1.0482,1.04855,1.0482,1.04855,62900000.0
2009-12-24 05:46:00,1.04855,1.04855,1.04855,1.04855,11000000.0
2009-12-24 05:47:00,1.04855,1.04855,1.04855,1.04855,5000000.0
2009-12-24 05:48:00,1.04855,1.04855,1.04855,1.04855,5000000.0
2009-12-24 05:49:00,1.04855,1.04855,1.04845,1.04845,10000000.0
2009-12-24 05:50:00,1.04845,1.04855,1.04845,1.04855,13000000.0
2009-12-24 05:51:00,1.04855,1.04855,1.04855,1.04855,8000000.0
2009-12-24 05:52:00,1.04855,1.04855,1.04855,1.04855,9000000.0
2009-12-24 05:53:00,1.04855,1.04855,1.04845,1.04845,7000000.0
2009-12-24 05:54:00,1.04845,1.04845,1.04845,1.04845,9000000.0
2009-12-24 05:55:00,1.04845,1.04845,1.04845,1.04845,2000000.0
2009-12-24 05:56:00,1.04845,1.04845,1.04845,1.04845,3000000.0
2009-12-24 05:57:00,1.04845,1.04845,1.04845,1.04845,9000000.0
2009-12-24 05:58:00,1.04845,1.04845,1.04835,1.0484,12000000.0
2009-12-24 05:59:00,1.0484,1.0484,1.04835,1.0484,25600000.0
2009-12-24 06:00:00,1.04845,1.0485,1.0484,1.04845,21900000.0
2009-12-24 06:01:00,1.04855,1.04855,1.0485,1.04855,19200000.0
2009-12-24 06:02:00,1.04855,1.04875,1.04855,1.04875,5800000.0
2009-12-24 06:03:00,1.04875,1.04875,1.04865,1.04865,12600000.0
2009-12-24 06:04:00,1.04875,1.04885,1.04875,1.04885,10000000.0
2009-12-24 06:05:00,1.04885,1.04895,1.04885,1.04895,8600000.0
2009-12-24 06:06:00,1.04895,1.04915,1.04895,1.04915,5000000.0
2009-12-24 06:07:00,1.0488,1.04887,1.0486,1.0486,68500000.0
2009-12-24 06:08:00,1.0489,1.0489,1.04827,1.04869,85000000.0
2009-12-24 06:09:00,1.04885,1.04885,1.04857,1.04875,16800000.0
2009-12-24 06:10:00,1.04879,1.04884,1.04849,1.04876,70300000.0
2009-12-24 06:11:00,1.04915,1.04915,1.04915,1.04915,9000000.0
2009-12-24 06:12:00,1.04866,1.04885,1.04858,1.04878,162800000.0
2009-12-24 06:13:00,1.04915,1.04915,1.04895,1.04915,8200000.0
2009-12-24 06:14:00,1.0489,1.04895,1.0489,1.04895,18800000.0
2009-12-24 06:15:00,1.04895,1.04895,1.04895,1.04895,21600000.0
2009-12-24 06:16:00,1.04895,1.04895,1.04895,1.04895,17200000.0
2009-12-24 06:17:00,1.04895,1.04895,1.04895,1.04895,27800000.0
2009-12-24 06:18:00,1.04895,1.04895,1.04895,1.04895,34600000.0
2009-12-24 06:19:00,1.04895,1.04895,1.04895,1.04895,8000000.0
2009-12-24 06:20:00,1.04895,1.04895,1.04895,1.04895,10500000.0
2009-12-24 06:21:00,1.04895,1.04895,1.04895,1.04895,4400000.0
2009-12-24 06:22:00,1.04895,1.04895,1.04895,1.04895,12800000.0
2009-12-24 06:23:00,1.04895,1.04895,1.04895,1.04895,13200000.0
2009-12-24 06:24:00,1.04895,1.04895,1.04895,1.04895,4400000.0
2009-12-24 06:25:00,1.04895,1.04895,1.04895,1.04895,4400000.0
2009-12-24 06:26:00,1.04895,1.04895,1.04895,1.04895,2200000.0
2009-12-24 06:27:00,1.04895,1.04895,1.04895,1.04895,12200000.0
2009-12-24 06:28:00,1.04895,1.04895,1.04895,1.04895,4400000.0
2009-12-24 06:29:00,1.04895,1.04895,1.04895,1.04895,4400000.0
2009-12-24 06:30:00,1.04895,1.04895,1.04895,1.04895,4400000.0
2009-12-24 06:31:00,1.04905,1.04905,1.04895,1.04895,3200000.0
2009-12-24 06:32:00,1.04895,1.04895,1.04895,1.04895,3800000.0
2009-12-24 06:33:00,1.04895,1.04905,1.04895,1.04905,18100000.0
2009-12-24 06:34:00,1.04905,1.04905,1.04905,1.04905,7000000.0
2009-12-24 06:35:00,1.04905,1.04905,1.04905,1.04905,2000000.0
2009-12-24 06:36:00,1.04905,1.04905,1.04905,1.04905,3800000.0
2009-12-24 06:37:00,1.04878,1.04889,1.04856,1.04889,207800000.0
2009-12-24 06:38:00,1.0489,1.0489,1.04873,1.04885,137000000.0
2009-12-24 06:39:00,1.04885,1.04885,1.04869,1.04878,260800000.0
2009-12-24 06:40:00,1.0487,1.04872,1.04861,1.04872,50900000.0
2009-12-24 06:41:00,1.04905,1.04905,1.04905,1.04905,9400000.0
2009-12-24 06:42:00,1.04893,1.04895,1.0489,1.04895,137500000.0
2009-12-24 06:43:00,1.04884,1.04884,1.04852,1.04852,309100000.0
2009-12-24 06:44:00,1.04905,1.04905,1.04905,1.04905,2000000.0
2009-12-24 06:45:00,1.04905,1.04905,1.049,1.049,30600000.0
2009-12-24 06:46:00,1.049,1.04905,1.049,1.04905,3600000.0
2009-12-24 06:47:00,1.04905,1.04905,1.049,1.04905,4600000.0
2009-12-24 06:48:00,1.04905,1.04905,1.04905,1.04905,2000000.0
2009-12-24 06:49:00,1.04905,1.04905,1.04905,1.04905,2000000.0
2009-12-24 06:50:00,1.04905,1.04905,1.04905,1.04905,2000000.0
2009-12-24 06:51:00,1.04905,1.04905,1.049,1.04905,13800000.0
2009-12-24 06:52:00,1.04905,1.04905,1.049,1.04905,9800000.0
2009-12-24 06:53:00,1.04905,1.04905,1.049,1.04905,9200000.0
2009-12-24 06:54:00,1.04905,1.04905,1.049,1.04905,9200000.0
2009-12-24 06:55:00,1.04905,1.04905,1.04905,1.04905,1000000.0
2009-12-24 06:56:00,1.049,1.04905,1.049,1.049,5800000.0
2009-12-24 06:57:00,1.04905,1.04905,1.04905,1.04905,5000000.0
2009-12-24 06:58:00,1.04905,1.04905,1.04905,1.04905,3000000.0
2009-12-24 06:59:00,1.04895,1.04905,1.04895,1.04905,20400000.0
2009-12-24 07:00:00,1.04905,1.04905,1.04905,1.04905,2000000.0
2009-12-24 07:01:00,1.04905,1.04905,1.049,1.04905,11200000.0
2009-12-24 07:02:00,1.04905,1.04905,1.049,1.04905,5600000.0
2009-12-24 07:03:00,1.04905,1.04905,1.049,1.049,10400000.0
2009-12-24 07:04:00,1.049,1.049,1.049,1.049,3200000.0
2009-12-24 07:05:00,1.0491,1.0491,1.049,1.049,12800000.0
2009-12-24 07:06:00,1.04873,1.04891,1.0487,1.04887,57300000.0
2009-12-24 07:07:00,1.04885,1.04888,1.04874,1.04888,137300000.0
2009-12-24 07:08:00,1.049,1.049,1.049,1.049,1600000.0
2009-12-24 07:09:00,1.0489,1.0489,1.04852,1.04878,132600001.0
2009-12-24 07:10:00,1.049,1.049,1.049,1.049,1600000.0
2009-12-24 07:11:00,1.04876,1.04887,1.04874,1.04885,302300000.0
2009-12-24 07:12:00,1.04882,1.04883,1.04846,1.04883,274300000.0
2009-12-24 07:13:00,1.049,1.049,1.049,1.049,4900000.0
2009-12-24 07:14:00,1.04905,1.04905,1.04905,1.04905,1800000.0
2009-12-24 07:15:00,1.04905,1.04905,1.049,1.04905,24100000.0
2009-12-24 07:16:00,1.04905,1.04905,1.049,1.04905,4600000.0
2009-12-24 07:17:00,1.049,1.049,1.049,1.049,4800000.0
2009-12-24 07:18:00,1.04869,1.04887,1.04849,1.04887,181300000.0
2009-12-24 07:19:00,1.049,1.049,1.04895,1.04895,3800000.0
2009-12-24 07:20:00,1.04895,1.04895,1.0489,1.0489,14400000.0
2009-12-24 07:21:00,1.04877,1.04884,1.04857,1.04884,253000000.0
2009-12-24 07:22:00,1.0489,1.0489,1.0489,1.0489,6400000.0
2009-12-24 07:23:00,1.0489,1.0489,1.04885,1.0489,24100000.0
2009-12-24 07:24:00,1.0489,1.0489,1.0489,1.0489,1600000.0
2009-12-24 07:25:00,1.04885,1.0489,1.04885,1.0489,18400000.0
2009-12-24 07:26:00,1.04885,1.0489,1.04885,1.0489,9800000.0
2009-12-24 07:27:00,1.04885,1.0489,1.04885,1.0489,10000000.0
2009-12-24 07:28:00,1.04885,1.0489,1.04885,1.0489,5600000.0
2009-12-24 07:29:00,1.04885,1.04885,1.04885,1.04885,7400000.0
2009-12-24 07:30:00,1.04885,1.04885,1.04885,1.04885,10800000.0
2009-12-24 07:31:00,1.04885,1.0489,1.04885,1.0489,7100000.0
2009-12-24 07:32:00,1.0489,1.04895,1.0489,1.04895,13600000.0
2009-12-24 07:33:00,1.04895,1.04895,1.0489,1.0489,13000000.0
2009-12-24 07:34:00,1.0489,1.04895,1.0489,1.04895,9000000.0
2009-12-24 07:35:00,1.04895,1.04895,1.04895,1.04895,2000000.0
2009-12-24 07:36:00,1.04895,1.04895,1.0489,1.0489,7600000.0
2009-12-24 07:37:00,1.0489,1.0489,1.0489,1.0489,1600000.0
2009-12-24 07:38:00,1.04895,1.04895,1.04895,1.04895,1400000.0
2009-12-24 07:39:00,1.04895,1.04895,1.04895,1.04895,3200000.0
2009-12-24 07:40:00,1.04895,1.04895,1.04895,1.04895,2400000.0
2009-12-24 07:41:00,1.04886,1.04886,1.04852,1.04852,132500000.0
2009-12-24 07:42:00,1.04895,1.04895,1.0489,1.04895,11000000.0
2009-12-24 07:43:00,1.04895,1.04895,1.0489,1.04895,15400000.0
2009-12-24 07:44:00,1.04895,1.04895,1.04885,1.04885,65400000.0
2009-12-24 07:45:00,1.04874,1.04874,1.04834,1.04834,92400000.0
2009-12-24 07:46:00,1.04885,1.04885,1.04885,1.04885,3500000.0
2009-12-24 07:47:00,1.04875,1.0488,1.04873,1.04875,146800000.0
2009-12-24 07:48:00,1.04885,1.0489,1.04885,1.04885,62500000.0
2009-12-24 07:49:00,1.04895,1.04895,1.04885,1.04885,10600000.0
2009-12-24 07:50:00,1.0488,1.0488,1.0488,1.0488,8000000.0
2009-12-24 07:51:00,1.04895,1.04895,1.04895,1.04895,5000000.0
2009-12-24 07:52:00,1.04885,1.04885,1.04875,1.04875,8300000.0
2009-12-24 07:53:00,1.04875,1.04875,1.04875,1.04875,2400000.0
2009-12-24 07:54:00,1.04875,1.04875,1.04875,1.04875,7800000.0
2009-12-24 07:55:00,1.04875,1.04885,1.04875,1.04885,22700000.0
2009-12-24 07:56:00,1.04885,1.04885,1.04875,1.04875,8900000.0
2009-12-24 07:57:00,1.04875,1.04875,1.04875,1.04875,11800000.0
2009-12-24 07:58:00,1.04875,1.04875,1.04875,1.04875,15100000.0
2009-12-24 07:59:00,1.04875,1.04875,1.04875,1.04875,16200000.0
2009-12-24 08:00:00,1.04875,1.04875,1.04875,1.04875,11900000.0
2009-12-24 08:01:00,1.04875,1.04875,1.04875,1.04875,20000000.0
2009-12-24 08:02:00,1.04875,1.04885,1.04875,1.04885,14600000.0
2009-12-24 08:03:00,1.04885,1.0489,1.04875,1.04875,31500000.0
2009-12-24 08:04:00,1.04875,1.0488,1.04875,1.0488,11200000.0
2009-12-24 08:05:00,1.0488,1.0488,1.0487,1.0487,6400000.0
2009-12-24 08:06:00,1.04875,1.04875,1.04875,1.04875,3200000.0
2009-12-24 08:07:00,1.04859,1.04866,1.04841,1.04852,94800000.0
2009-12-24 08:08:00,1.04875,1.04875,1.0487,1.0487,25400000.0
2009-12-24 08:09:00,1.04865,1.04865,1.04815,1.04815,10400000.0
2009-12-24 08:10:00,1.0484,1.0484,1.04815,1.04815,4200000.0
2009-12-24 08:11:00,1.04825,1.04825,1.04825,1.04825,3200000.0
2009-12-24 08:12:00,1.04825,1.04825,1.04825,1.04825,6400000.0
2009-12-24 08:13:00,1.04803,1.04816,1.04803,1.04805,58100000.0
2009-12-24 08:14:00,1.04818,1.04818,1.04801,1.04812,71000000.0
2009-12-24 08:15:00,1.0484,1.0485,1.0484,1.0485,15800000.0
2009-12-24 08:16:00,1.0485,1.04855,1.0485,1.04855,3600000.0
2009-12-24 08:17:00,1.04855,1.04855,1.0485,1.0485,14300000.0
2009-12-24 08:18:00,1.0485,1.0485,1.0485,1.0485,5100000.0
2009-12-24 08:19:00,1.0485,1.0485,1.0485,1.0485,2000000.0
2009-12-24 08:20:00,1.04855,1.0486,1.04855,1.0486,4800000.0
2009-12-24 08:21:00,1.0486,1.0486,1.0486,1.0486,12800000.0
2009-12-24 08:22:00,1.0486,1.0486,1.0486,1.0486,4800000.0
2009-12-24 08:23:00,1.0485,1.0485,1.04825,1.04845,11800000.0
2009-12-24 08:24:00,1.04845,1.04845,1.04825,1.04825,2600000.0
2009-12-24 08:25:00,1.0483,1.0483,1.0483,1.0483,4800000.0
2009-12-24 08:26:00,1.0483,1.0483,1.04825,1.0483,9600000.0
2009-12-24 08:27:00,1.0483,1.0483,1.0483,1.0483,3200000.0
2009-12-24 08:28:00,1.0483,1.04835,1.04795,1.0481,28400000.0
2009-12-24 08:29:00,1.0481,1.0485,1.0481,1.0485,15000000.0
2009-12-24 08:30:00,1.0481,1.0485,1.0481,1.04825,39100000.0
2009-12-24 08:31:00,1.04825,1.04825,1.04825,1.04825,29700000.0
2009-12-24 08:32:00,1.04825,1.0483,1.0482,1.0483,27800000.0
2009-12-24 08:33:00,1.0484,1.04845,1.0484,1.04845,5200000.0
2009-12-24 08:34:00,1.0485,1.0485,1.04825,1.04835,5600000.0
2009-12-24 08:35:00,1.04835,1.04835,1.04835,1.04835,2000000.0
2009-12-24 08:36:00,1.04835,1.04835,1.0483,1.0483,4500000.0
2009-12-24 08:37:00,1.04798,1.04813,1.04771,1.04813,238999999.0
2009-12-24 08:38:00,1.0483,1.0483,1.0483,1.0483,4800000.0
2009-12-24 08:39:00,1.04825,1.04825,1.0482,1.04825,26200000.0
2009-12-24 08:40:00,1.04825,1.04825,1.04825,1.04825,31500000.0
2009-12-24 08:41:00,1.04825,1.04825,1.04825,1.04825,8200000.0
2009-12-24 08:42:00,1.04825,1.0483,1.04825,1.04825,44300000.0
2009-12-24 08:43:00,1.04825,1.0484,1.04825,1.04835,20100000.0
2009-12-24 08:44:00,1.04835,1.04845,1.04835,1.04845,7200000.0
2009-12-24 08:45:00,1.04845,1.04845,1.04835,1.04835,9000000.0
2009-12-24 08:46:00,1.04835,1.04835,1.04835,1.04835,11200000.0
2009-12-24 08:47:00,1.04835,1.04835,1.04835,1.04835,14400000.0
2009-12-24 08:48:00,1.0483,1.04835,1.0482,1.0483,80000000.0
2009-12-24 08:49:00,1.04825,1.04845,1.04825,1.04845,28400000.0
2009-12-24 08:50:00,1.04855,1.04865,1.0482,1.04845,82300000.0
2009-12-24 08:51:00,1.0482,1.04855,1.0482,1.0482,199200000.0
2009-12-24 08:52:00,1.04809,1.04811,1.04774,1.04787,374900000.0
2009-12-24 08:53:00,1.04805,1.04813,1.04788,1.04813,339900000.0
2009-12-24 08:54:00,1.04784,1.04813,1.04784,1.04801,249000000.0
2009-12-24 08:55:00,1.04825,1.04825,1.04825,1.04825,22400000.0
2009-12-24 08:56:00,1.04825,1.04825,1.04815,1.04825,31200000.0
2009-12-24 08:57:00,1.04825,1.04825,1.04815,1.04825,16800000.0
2009-12-24 08:58:00,1.04825,1.04825,1.04825,1.04825,4800000.0
2009-12-24 08:59:00,1.04825,1.04825,1.04825,1.04825,6400000.0
2009-12-24 09:00:00,1.04825,1.04845,1.0482,1.04825,35300000.0
2009-12-24 09:01:00,1.0482,1.0482,1.0482,1.0482,44100000.0
2009-12-24 09:02:00,1.0482,1.0482,1.0482,1.0482,35300000.0
2009-12-24 09:03:00,1.0482,1.0482,1.04795,1.04815,44300000.0
2009-12-24 09:04:00,1.0482,1.0482,1.0482,1.0482,3900000.0
2009-12-24 09:05:00,1.04815,1.04815,1.04805,1.04815,68500000.0
2009-12-24 09:06:00,1.04815,1.04815,1.04815,1.04815,48800000.0
2009-12-24 09:07:00,1.04815,1.04825,1.04815,1.0482,41900000.0
2009-12-24 09:08:00,1.04825,1.04825,1.0482,1.04825,27500000.0
2009-12-24 09:09:00,1.04825,1.0483,1.04825,1.0483,51800000.0
2009-12-24 09:10:00,1.0483,1.04835,1.04825,1.04825,54200000.0
2009-12-24 09:11:00,1.04825,1.0483,1.04825,1.0483,42200000.0
2009-12-24 09:12:00,1.0483,1.0483,1.0481,1.0481,67700000.0
2009-12-24 09:13:00,1.0481,1.0481,1.04805,1.04805,22400000.0
2009-12-24 09:14:00,1.04805,1.0481,1.04805,1.04805,78900000.0
2009-12-24 09:15:00,1.04805,1.0481,1.04805,1.0481,15600000.0
2009-12-24 09:16:00,1.04805,1.0482,1.048,1.04805,23500000.0
2009-12-24 09:17:00,1.04773,1.04791,1.04739,1.04782,163400000.0
2009-12-24 09:18:00,1.04805,1.0481,1.04805,1.04805,9600000.0
2009-12-24 09:19:00,1.0481,1.0481,1.04805,1.04805,11200000.0
2009-12-24 09:20:00,1.04805,1.04805,1.04795,1.04795,16100000.0
2009-12-24 09:21:00,1.04795,1.04795,1.04795,1.04795,23600000.0
2009-12-24 09:22:00,1.04795,1.04795,1.04795,1.04795,22200000.0
2009-12-24 09:23:00,1.04795,1.04795,1.04795,1.04795,26500000.0
2009-12-24 09:24:00,1.04795,1.04795,1.0479,1.04795,36100000.0
2009-12-24 09:25:00,1.0479,1.04795,1.0479,1.04795,27400000.0
2009-12-24 09:26:00,1.04795,1.04795,1.04795,1.04795,14000000.0
2009-12-24 09:27:00,1.0479,1.0479,1.0479,1.0479,5900000.0
2009-12-24 09:28:00,1.04768,1.04772,1.04716,1.04772,419100000.0
2009-12-24 09:29:00,1.0479,1.0479,1.0479,1.0479,9400000.0
2009-12-24 09:30:00,1.0479,1.0479,1.0479,1.0479,8200000.0
2009-12-24 09:31:00,1.04773,1.04773,1.04747,1.04764,120500000.0
2009-12-24 09:32:00,1.0479,1.0479,1.04785,1.04785,72500000.0
2009-12-24 09:33:00,1.0478,1.04785,1.0478,1.04785,31100000.0
2009-12-24 09:34:00,1.04785,1.04785,1.04775,1.04785,38300000.0
2009-12-24 09:35:00,1.04785,1.04785,1.0478,1.04785,12800000.0
2009-12-24 09:36:00,1.04785,1.04785,1.0478,1.04785,10600000.0
2009-12-24 09:37:00,1.04785,1.04785,1.0478,1.0478,13500000.0
2009-12-24 09:38:00,1.04756,1.04763,1.04718,1.04746,529100000.0
2009-12-24 09:39:00,1.04753,1.04758,1.04714,1.04714,719100000.0
2009-12-24 09:40:00,1.0478,1.0478,1.0478,1.0478,3000000.0
2009-12-24 09:41:00,1.0478,1.04785,1.0478,1.0478,22800000.0
2009-12-24 09:42:00,1.0478,1.0478,1.0478,1.0478,1000000.0
2009-12-24 09:43:00,1.0478,1.0478,1.04775,1.04775,13400000.0
2009-12-24 09:44:00,1.0478,1.0478,1.0478,1.0478,3000000.0
2009-12-24 09:45:00,1.0478,1.0478,1.0475,1.0475,13500000.0
2009-12-24 09:46:00,1.0475,1.0475,1.0474,1.0475,297800000.0
2009-12-24 09:47:00,1.0475,1.0475,1.0471,1.04715,76000000.0
2009-12-24 09:48:00,1.04725,1.04725,1.04715,1.04715,18900000.0
2009-12-24 09:49:00,1.04715,1.04715,1.04715,1.04715,14800000.0
2009-12-24 09:50:00,1.04715,1.04735,1.04715,1.0473,106200000.0
2009-12-24 09:51:00,1.0473,1.04735,1.0473,1.0473,43400000.0
2009-12-24 09:52:00,1.0473,1.0473,1.04725,1.0473,41500000.0
2009-12-24 09:53:00,1.0473,1.04735,1.04725,1.04725,30300000.0
2009-12-24 09:54:00,1.04725,1.04735,1.04725,1.04735,80500000.0
2009-12-24 09:55:00,1.04735,1.04735,1.0473,1.0473,12500000.0
2009-12-24 09:56:00,1.04735,1.04735,1.0472,1.04725,105000000.0
2009-12-24 09:57:00,1.04725,1.04725,1.04725,1.04725,18900000.0
2009-12-24 09:58:00,1.04725,1.04745,1.04725,1.04745,32500000.0
2009-12-24 09:59:00,1.0474,1.04745,1.0474,1.0474,80500000.0
2009-12-24 10:00:00,1.0474,1.0477,1.0474,1.0475,103200000.0
2009-12-24 10:01:00,1.04755,1.0477,1.0475,1.0477,276000000.0
2009-12-24 10:02:00,1.0477,1.0477,1.0477,1.0477,7000000.0
2009-12-24 10:03:00,1.0477,1.0477,1.04745,1.04755,193100000.0
2009-12-24 10:04:00,1.04755,1.0476,1.04735,1.04755,113300000.0
2009-12-24 10:05:00,1.0475,1.04765,1.0475,1.0476,54400000.0
2009-12-24 10:06:00,1.0476,1.0476,1.0476,1.0476,18800000.0
2009-12-24 10:07:00,1.0476,1.04765,1.0476,1.0476,16700000.0
2009-12-24 10:08:00,1.04765,1.04765,1.0476,1.0476,44300000.0
2009-12-24 10:09:00,1.0476,1.0476,1.04755,1.0476,70000000.0
2009-12-24 10:10:00,1.0476,1.0476,1.0476,1.0476,15800000.0
2009-12-24 10:11:00,1.04755,1.0476,1.04745,1.04745,50700000.0
2009-12-24 10:12:00,1.04745,1.0476,1.04745,1.0475,49100000.0
2009-12-24 10:13:00,1.0475,1.04765,1.0475,1.04765,15700000.0
2009-12-24 10:14:00,1.04765,1.0477,1.04765,1.0477,70600000.0
2009-12-24 10:15:00,1.0477,1.0479,1.0477,1.0479,79300000.0
2009-12-24 10:16:00,1.04795,1.0482,1.04795,1.0482,59100000.0
2009-12-24 10:17:00,1.0482,1.0489,1.0482,1.0488,190500000.0
2009-12-24 10:18:00,1.0488,1.0488,1.04845,1.0485,92800000.0
2009-12-24 10:19:00,1.04855,1.04855,1.04855,1.04855,5400000.0
2009-12-24 10:20:00,1.04855,1.0486,1.0485,1.0485,56800000.0
2009-12-24 10:21:00,1.04855,1.04855,1.0483,1.0483,36500000.0
2009-12-24 10:22:00,1.0483,1.04845,1.0483,1.04845,36800000.0
2009-12-24 10:23:00,1.04845,1.0486,1.04835,1.0486,77700000.0
2009-12-24 10:24:00,1.04865,1.04875,1.0484,1.04875,53800000.0
2009-12-24 10:25:00,1.04875,1.04905,1.04875,1.0489,129000000.0
2009-12-24 10:26:00,1.0488,1.049,1.04875,1.04885,103100000.0
2009-12-24 10:27:00,1.04885,1.04885,1.0486,1.0486,21200000.0
2009-12-24 10:28:00,1.04865,1.0488,1.04865,1.04875,35400000.0
2009-12-24 10:29:00,1.04875,1.0488,1.04875,1.0488,17400000.0
2009-12-24 10:30:00,1.04875,1.0488,1.04875,1.0488,8600000.0
2009-12-24 10:31:00,1.04875,1.04875,1.0483,1.0483,115400000.0
2009-12-24 10:32:00,1.04835,1.0484,1.04835,1.0484,105500000.0
2009-12-24 10:33:00,1.04835,1.0484,1.04835,1.0484,12200000.0
2009-12-24 10:34:00,1.04835,1.04835,1.04835,1.04835,22000000.0
2009-12-24 10:35:00,1.04813,1.04816,1.04784,1.04816,453799999.0
2009-12-24 10:36:00,1.04825,1.04827,1.0482,1.04822,434100000.0
2009-12-24 10:37:00,1.04835,1.04845,1.0483,1.0484,169700000.0
2009-12-24 10:38:00,1.0484,1.04845,1.0484,1.04845,15900000.0
2009-12-24 10:39:00,1.0484,1.04855,1.04835,1.04855,87000001.0
2009-12-24 10:40:00,1.04855,1.04855,1.0484,1.0485,52400000.0
2009-12-24 10:41:00,1.04845,1.04865,1.0484,1.04865,96500000.0
2009-12-24 10:42:00,1.0488,1.0488,1.0486,1.0487,64100000.0
2009-12-24 10:43:00,1.0487,1.0487,1.0487,1.0487,6400000.0
2009-12-24 10:44:00,1.04865,1.0487,1.04865,1.0487,10700000.0
2009-12-24 10:45:00,1.04865,1.04865,1.04865,1.04865,5500000.0
2009-12-24 10:46:00,1.04865,1.04865,1.04855,1.04855,51600000.0
2009-12-24 10:47:00,1.04855,1.04855,1.0485,1.0485,23100000.0
2009-12-24 10:48:00,1.0485,1.0485,1.0485,1.0485,19900000.0
2009-12-24 10:49:00,1.0485,1.0485,1.04845,1.0485,26200000.0
2009-12-24 10:50:00,1.0485,1.0485,1.0485,1.0485,2300000.0
2009-12-24 10:51:00,1.0485,1.04865,1.0485,1.04865,54100000.0
2009-12-24 10:52:00,1.04865,1.04865,1.04865,1.04865,10000000.0
2009-12-24 10:53:00,1.04865,1.04865,1.04865,1.04865,6000000.0
2009-12-24 10:54:00,1.04865,1.04865,1.04865,1.04865,7000000.0
2009-12-24 10:55:00,1.0486,1.0487,1.0486,1.0487,67600000.0
2009-12-24 10:56:00,1.0487,1.0487,1.0486,1.0486,35300000.0
2009-12-24 10:57:00,1.0486,1.0486,1.04845,1.04845,56500000.0
2009-12-24 10:58:00,1.04845,1.0485,1.0481,1.0481,104700000.0
2009-12-24 10:59:00,1.0481,1.0482,1.048,1.048,82600000.0
2009-12-24 11:00:00,1.048,1.0483,1.04795,1.0483,250100000.0
2009-12-24 11:01:00,1.0483,1.0484,1.0483,1.0484,267000000.0
2009-12-24 11:02:00,1.04835,1.04845,1.0483,1.04845,619500000.0
2009-12-24 11:03:00,1.04835,1.04835,1.0482,1.04825,800200000.0
2009-12-24 11:04:00,1.04825,1.0483,1.0482,1.04825,171000000.0
2009-12-24 11:05:00,1.04825,1.04825,1.0481,1.0482,153200000.0
2009-12-24 11:06:00,1.04815,1.04825,1.048,1.048,132700000.0
2009-12-24 11:07:00,1.04805,1.04805,1.04805,1.04805,3900000.0
2009-12-24 11:08:00,1.04805,1.04805,1.04805,1.04805,46300000.0
2009-12-24 11:09:00,1.0481,1.0481,1.048,1.04805,85000000.0
2009-12-24 11:10:00,1.04805,1.04805,1.04805,1.04805,23400000.0
2009-12-24 11:11:00,1.04805,1.04805,1.048,1.04805,53800000.0
2009-12-24 11:12:00,1.04805,1.0481,1.04785,1.0479,169900000.0
2009-12-24 11:13:00,1.048,1.048,1.04755,1.04755,300300000.0
2009-12-24 11:14:00,1.04755,1.04755,1.04715,1.04715,157400000.0
2009-12-24 11:15:00,1.04715,1.0473,1.0469,1.04725,141900000.0
2009-12-24 11:16:00,1.0473,1.0475,1.0472,1.0473,50500000.0
2009-12-24 11:17:00,1.04735,1.04765,1.04735,1.0475,201500000.0
2009-12-24 11:18:00,1.0475,1.0475,1.0472,1.0472,223099999.0
2009-12-24 11:19:00,1.0472,1.0472,1.0471,1.04715,75700000.0
2009-12-24 11:20:00,1.0472,1.04735,1.04715,1.04735,31100000.0
2009-12-24 11:21:00,1.04735,1.04735,1.04715,1.0472,68500000.0
2009-12-24 11:22:00,1.0472,1.04725,1.0472,1.04725,29800000.0
2009-12-24 11:23:00,1.04725,1.04735,1.0472,1.0472,27000000.0
2009-12-24 11:24:00,1.0472,1.0475,1.0472,1.0474,68200000.0
2009-12-24 11:25:00,1.0474,1.04745,1.04735,1.04735,46700000.0
2009-12-24 11:26:00,1.04735,1.04735,1.04715,1.0472,178500000.0
2009-12-24 11:27:00,1.0473,1.0473,1.04715,1.0472,21800000.0
2009-12-24 11:28:00,1.0472,1.0473,1.0472,1.0473,15500000.0
2009-12-24 11:29:00,1.04735,1.0474,1.0472,1.0472,48100000.0
2009-12-24 11:30:00,1.0472,1.0472,1.04695,1.04715,126100000.0
2009-12-24 11:31:00,1.04715,1.04715,1.0471,1.0471,26600000.0
2009-12-24 11:32:00,1.0471,1.04715,1.0471,1.0471,39300000.0
2009-12-24 11:33:00,1.0471,1.0471,1.0471,1.0471,13200000.0
2009-12-24 11:34:00,1.04705,1.04705,1.047,1.047,118300000.0
2009-12-24 11:35:00,1.047,1.047,1.04695,1.04695,163300000.0
2009-12-24 11:36:00,1.04695,1.0473,1.04695,1.04725,212500000.0
2009-12-24 11:37:00,1.04725,1.0473,1.0472,1.0473,115600000.0
2009-12-24 11:38:00,1.0473,1.0473,1.04725,1.0473,210000000.0
2009-12-24 11:39:00,1.0473,1.0473,1.04725,1.04725,26500000.0
2009-12-24 11:40:00,1.04725,1.04725,1.0472,1.0472,84100000.0
2009-12-24 11:41:00,1.0472,1.0476,1.0472,1.0475,134500000.0
2009-12-24 11:42:00,1.0475,1.0475,1.04725,1.0473,326300000.0
2009-12-24 11:43:00,1.04725,1.04755,1.04715,1.04715,219800000.0
2009-12-24 11:44:00,1.0472,1.0472,1.04705,1.0471,83600000.0
2009-12-24 11:45:00,1.04715,1.0472,1.0469,1.04695,84900000.0
2009-12-24 11:46:00,1.04695,1.04705,1.04695,1.04705,49700000.0
2009-12-24 11:47:00,1.04705,1.0471,1.047,1.047,66000000.0
2009-12-24 11:48:00,1.047,1.0471,1.047,1.04705,56900000.0
2009-12-24 11:49:00,1.04705,1.0471,1.04705,1.0471,47400000.0
2009-12-24 11:50:00,1.0471,1.0471,1.04705,1.0471,74200000.0
2009-12-24 11:51:00,1.0471,1.04715,1.04695,1.047,53700000.0
2009-12-24 11:52:00,1.047,1.04705,1.047,1.04705,93400000.0
2009-12-24 11:53:00,1.04705,1.04765,1.047,1.04765,247800000.0
2009-12-24 11:54:00,1.04775,1.0478,1.04745,1.04745,251700000.0
2009-12-24 11:55:00,1.04745,1.0475,1.04735,1.04735,162200000.0
2009-12-24 11:56:00,1.04735,1.0475,1.04715,1.0472,109300000.0
2009-12-24 11:57:00,1.0472,1.0473,1.0471,1.0472,106600000.0
2009-12-24 11:58:00,1.0472,1.0472,1.04705,1.0471,35200000.0
2009-12-24 11:59:00,1.0471,1.0471,1.04695,1.04695,62400000.0
2009-12-24 12:00:00,1.04695,1.04695,1.04695,1.04695,66500000.0
2009-12-24 12:01:00,1.04695,1.04695,1.04685,1.0469,26300000.0
2009-12-24 12:02:00,1.0469,1.0469,1.0468,1.04685,32300000.0
2009-12-24 12:03:00,1.04685,1.0469,1.04645,1.04645,94000000.0
2009-12-24 12:04:00,1.04645,1.04645,1.04605,1.04605,235500000.0
2009-12-24 12:05:00,1.04605,1.04625,1.046,1.04625,246800000.0
2009-12-24 12:06:00,1.04625,1.04635,1.04625,1.0463,59500000.0
2009-12-24 12:07:00,1.0464,1.0464,1.0461,1.0462,93400000.0
2009-12-24 12:08:00,1.0462,1.0463,1.04615,1.04625,115100000.0
2009-12-24 12:09:00,1.04625,1.04645,1.04625,1.04635,77700000.0
2009-12-24 12:10:00,1.04635,1.04635,1.04635,1.04635,3200000.0
2009-12-24 12:11:00,1.0464,1.0465,1.04635,1.04635,14500000.0
2009-12-24 12:12:00,1.04635,1.0464,1.04635,1.0464,8000000.0
2009-12-24 12:13:00,1.0464,1.0464,1.0464,1.0464,6400000.0
2009-12-24 12:14:00,1.0464,1.0464,1.0464,1.0464,24000000.0
2009-12-24 12:15:00,1.0464,1.0465,1.0464,1.04645,22400000.0
2009-12-24 12:16:00,1.0465,1.0465,1.04645,1.04645,4800000.0
2009-12-24 12:17:00,1.0464,1.04645,1.0464,1.04645,27900000.0
2009-12-24 12:18:00,1.0464,1.04655,1.04635,1.0464,32000000.0
2009-12-24 12:19:00,1.0464,1.0464,1.04635,1.0464,15800000.0
2009-12-24 12:20:00,1.04635,1.0464,1.0462,1.04635,130500000.0
2009-12-24 12:21:00,1.0464,1.0464,1.0461,1.0461,63500000.0
2009-12-24 12:22:00,1.04605,1.04605,1.04535,1.04585,168900000.0
2009-12-24 12:23:00,1.04585,1.0462,1.0457,1.0461,145200000.0
2009-12-24 12:24:00,1.0461,1.0461,1.0459,1.04605,44600000.0
2009-12-24 12:25:00,1.04605,1.04625,1.04595,1.0462,150300000.0
2009-12-24 12:26:00,1.0462,1.0463,1.04615,1.0463,45100000.0
2009-12-24 12:27:00,1.04625,1.0465,1.04625,1.04645,54600000.0
2009-12-24 12:28:00,1.0464,1.0465,1.04605,1.04605,126100000.0
2009-12-24 12:29:00,1.0461,1.0463,1.04595,1.04615,140000000.0
2009-12-24 12:30:00,1.04615,1.04615,1.0458,1.04615,105100000.0
2009-12-24 12:31:00,1.04615,1.04635,1.04615,1.04635,60200000.0
2009-12-24 12:32:00,1.04635,1.04645,1.04635,1.04645,58800000.0
2009-12-24 12:33:00,1.0465,1.0465,1.0465,1.0465,8000000.0
2009-12-24 12:34:00,1.0465,1.04655,1.0465,1.04655,17800000.0
2009-12-24 12:35:00,1.04655,1.04655,1.04655,1.04655,20100000.0
2009-12-24 12:36:00,1.04655,1.04655,1.0465,1.0465,37700000.0
2009-12-24 12:37:00,1.0465,1.04655,1.0465,1.04655,29900000.0
2009-12-24 12:38:00,1.04655,1.04655,1.0465,1.0465,23100000.0
2009-12-24 12:39:00,1.0465,1.0466,1.0465,1.04655,127900000.0
2009-12-24 12:40:00,1.04655,1.04705,1.04655,1.047,153500000.0
2009-12-24 12:41:00,1.04705,1.04705,1.04705,1.04705,63900000.0
2009-12-24 12:42:00,1.04715,1.0472,1.0471,1.04715,64400000.0
2009-12-24 12:43:00,1.04715,1.04735,1.0471,1.04725,66200000.0
2009-12-24 12:44:00,1.04725,1.04725,1.04725,1.04725,123200000.0
2009-12-24 12:45:00,1.04725,1.04725,1.0471,1.0471,28900000.0
2009-12-24 12:46:00,1.04715,1.04715,1.0471,1.0471,7600000.0
2009-12-24 12:47:00,1.04715,1.0473,1.0471,1.0473,21500000.0
2009-12-24 12:48:00,1.0473,1.0473,1.0472,1.04725,154200000.0
2009-12-24 12:49:00,1.04725,1.04745,1.0471,1.04715,146900000.0
2009-12-24 12:50:00,1.04715,1.0473,1.0471,1.04725,384100000.0
2009-12-24 12:51:00,1.04725,1.04745,1.0472,1.04735,119000000.0
2009-12-24 12:52:00,1.04735,1.0477,1.04735,1.0477,119900000.0
2009-12-24 12:53:00,1.04765,1.04775,1.0476,1.0477,49600000.0
2009-12-24 12:54:00,1.0477,1.0477,1.04735,1.0476,88800000.0
2009-12-24 12:55:00,1.04765,1.04765,1.04735,1.04735,59500000.0
2009-12-24 12:56:00,1.0473,1.04765,1.0473,1.0476,85000000.0
2009-12-24 12:57:00,1.04755,1.04765,1.0473,1.04745,150000000.0
2009-12-24 12:58:00,1.04745,1.0475,1.0471,1.04735,274500000.0
2009-12-24 12:59:00,1.04725,1.0473,1.04705,1.04705,412300000.0
2009-12-24 13:00:00,1.0471,1.04715,1.0467,1.04685,141500000.0
2009-12-24 13:01:00,1.0468,1.04685,1.0466,1.0467,146000000.0
2009-12-24 13:02:00,1.0467,1.0467,1.0462,1.04655,214600000.0
2009-12-24 13:03:00,1.0465,1.04665,1.04615,1.04615,138800000.0
2009-12-24 13:04:00,1.04615,1.0462,1.04615,1.0462,242700000.0
2009-12-24 13:05:00,1.0462,1.04635,1.0462,1.04625,50500000.0
2009-12-24 13:06:00,1.0463,1.04635,1.04625,1.0463,70500000.0
2009-12-24 13:07:00,1.0463,1.0463,1.0461,1.04615,56700000.0
2009-12-24 13:08:00,1.04625,1.04635,1.04625,1.0463,75800000.0
2009-12-24 13:09:00,1.04635,1.04645,1.0463,1.04645,43000000.0
2009-12-24 13:10:00,1.04645,1.04695,1.04645,1.04695,173900000.0
2009-12-24 13:11:00,1.04695,1.04695,1.0467,1.0467,69200000.0
2009-12-24 13:12:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2009-12-24 13:13:00,1.0467,1.0467,1.0464,1.0464,57600000.0
2009-12-24 13:14:00,1.0464,1.04675,1.0464,1.04675,49300000.0
2009-12-24 13:15:00,1.04675,1.04685,1.0467,1.04675,25700000.0
2009-12-24 13:16:00,1.04675,1.04675,1.04655,1.04655,237200000.0
2009-12-24 13:17:00,1.04655,1.04685,1.04655,1.04675,202600000.0
2009-12-24 13:18:00,1.04675,1.04695,1.0466,1.04675,128400000.0
2009-12-24 13:19:00,1.04675,1.0468,1.0466,1.04665,71000000.0
2009-12-24 13:20:00,1.04665,1.04665,1.0464,1.0464,193200000.0
2009-12-24 13:21:00,1.0464,1.0466,1.0464,1.0465,745300000.0
2009-12-24 13:22:00,1.04655,1.04685,1.04645,1.0466,193000000.0
2009-12-24 13:23:00,1.04665,1.04665,1.04655,1.0466,175500000.0
2009-12-24 13:24:00,1.04665,1.0467,1.04635,1.04665,193700000.0
2009-12-24 13:25:00,1.04665,1.0467,1.0464,1.0466,350600000.0
2009-12-24 13:26:00,1.04665,1.0468,1.0464,1.0464,188300000.0
2009-12-24 13:27:00,1.0464,1.0464,1.0463,1.04635,21700000.0
2009-12-24 13:28:00,1.0465,1.04655,1.0464,1.0464,38900000.0
2009-12-24 13:29:00,1.0464,1.04645,1.0464,1.04645,29600000.0
2009-12-24 13:30:00,1.04645,1.04645,1.04595,1.0461,129400000.0
2009-12-24 13:31:00,1.0459,1.04645,1.0459,1.04625,526400000.0
2009-12-24 13:32:00,1.0462,1.0462,1.04565,1.0457,500800000.0
2009-12-24 13:33:00,1.04585,1.0461,1.04585,1.0461,371100000.0
2009-12-24 13:34:00,1.04605,1.0461,1.04595,1.046,316400000.0
2009-12-24 13:35:00,1.04605,1.0461,1.04585,1.04585,145700000.0
2009-12-24 13:36:00,1.04585,1.04585,1.04535,1.04545,208700000.0
2009-12-24 13:37:00,1.04545,1.0458,1.0454,1.0458,221300000.0
2009-12-24 13:38:00,1.0458,1.0458,1.04575,1.04575,7500000.0
2009-12-24 13:39:00,1.04575,1.04575,1.04575,1.04575,47700000.0
2009-12-24 13:40:00,1.04575,1.04575,1.04565,1.04565,49000000.0
2009-12-24 13:41:00,1.04565,1.04565,1.04565,1.04565,12600000.0
2009-12-24 13:42:00,1.0457,1.04575,1.04565,1.04575,27200000.0
2009-12-24 13:43:00,1.04575,1.04575,1.04555,1.0456,23600000.0
2009-12-24 13:44:00,1.0456,1.04565,1.0456,1.0456,8000000.0
2009-12-24 13:45:00,1.0456,1.0456,1.0456,1.0456,3200000.0
2009-12-24 13:46:00,1.0456,1.04595,1.0456,1.04585,48300000.0
2009-12-24 13:47:00,1.04595,1.04605,1.0458,1.04595,38500000.0
2009-12-24 13:48:00,1.04595,1.04595,1.04595,1.04595,16900000.0
2009-12-24 13:49:00,1.04595,1.04675,1.04595,1.04665,286300000.0
2009-12-24 13:50:00,1.04665,1.0468,1.04665,1.0468,51200000.0
2009-12-24 13:51:00,1.0468,1.04695,1.0466,1.0466,48200000.0
2009-12-24 13:52:00,1.04655,1.04655,1.04645,1.0465,276500000.0
2009-12-24 13:53:00,1.0465,1.0468,1.0457,1.0457,256100000.0
2009-12-24 13:54:00,1.0458,1.0459,1.04555,1.04555,163100000.0
2009-12-24 13:55:00,1.04565,1.04565,1.04535,1.04545,94100000.0
2009-12-24 13:56:00,1.04545,1.04545,1.0454,1.0454,19200000.0
2009-12-24 13:57:00,1.04545,1.04555,1.0454,1.04545,60000000.0
2009-12-24 13:58:00,1.0454,1.0454,1.04515,1.04525,72700000.0
2009-12-24 13:59:00,1.0452,1.04565,1.0449,1.04565,296200000.0
2009-12-24 14:00:00,1.04555,1.0465,1.04545,1.04585,265400000.0
2009-12-24 14:01:00,1.04605,1.04635,1.046,1.0461,54800000.0
2009-12-24 14:02:00,1.04605,1.04605,1.046,1.046,59800000.0
2009-12-24 14:03:00,1.046,1.0462,1.046,1.0462,40000000.0
2009-12-24 14:04:00,1.0462,1.0463,1.0462,1.0463,45000000.0
2009-12-24 14:05:00,1.04635,1.04635,1.04615,1.04625,75300000.0
2009-12-24 14:06:00,1.04625,1.04625,1.0461,1.0462,50400000.0
2009-12-24 14:07:00,1.0462,1.0463,1.04605,1.0462,118900000.0
2009-12-24 14:08:00,1.0462,1.04645,1.04615,1.0464,48300000.0
2009-12-24 14:09:00,1.0464,1.04655,1.0463,1.04635,37600000.0
2009-12-24 14:10:00,1.04635,1.0464,1.04585,1.0462,69500000.0
2009-12-24 14:11:00,1.04615,1.0463,1.04615,1.0463,34600000.0
2009-12-24 14:12:00,1.04635,1.04635,1.0459,1.04595,227000000.0
2009-12-24 14:13:00,1.04605,1.04625,1.04595,1.04605,77200000.0
2009-12-24 14:14:00,1.046,1.046,1.04575,1.04575,81000000.0
2009-12-24 14:15:00,1.0458,1.04585,1.0457,1.04575,48600000.0
2009-12-24 14:16:00,1.0457,1.04595,1.0457,1.04575,76600000.0
2009-12-24 14:17:00,1.0458,1.0459,1.04575,1.0458,32500000.0
2009-12-24 14:18:00,1.04585,1.04585,1.04585,1.04585,36200000.0
2009-12-24 14:19:00,1.04595,1.04645,1.04595,1.04645,66000000.0
2009-12-24 14:20:00,1.04645,1.04645,1.0464,1.0464,23100000.0
2009-12-24 14:21:00,1.0464,1.0465,1.04635,1.0464,41500000.0
2009-12-24 14:22:00,1.0464,1.0465,1.0464,1.0465,13600000.0
2009-12-24 14:23:00,1.04655,1.0466,1.0465,1.0466,17600000.0
2009-12-24 14:24:00,1.04655,1.0466,1.04655,1.04655,19800000.0
2009-12-24 14:25:00,1.04655,1.0466,1.04655,1.0466,29600000.0
2009-12-24 14:26:00,1.0466,1.04665,1.0466,1.04665,20800000.0
2009-12-24 14:27:00,1.04665,1.04665,1.04665,1.04665,14400000.0
2009-12-24 14:28:00,1.04665,1.04665,1.0466,1.0466,35200000.0
2009-12-24 14:29:00,1.0466,1.0466,1.04595,1.04615,37600000.0
2009-12-24 14:30:00,1.04615,1.04615,1.0458,1.04585,59900000.0
2009-12-24 14:31:00,1.04585,1.04595,1.04585,1.04595,53100000.0
2009-12-24 14:32:00,1.04595,1.04655,1.04595,1.0464,136400000.0
2009-12-24 14:33:00,1.0464,1.0465,1.04575,1.0458,110500000.0
2009-12-24 14:34:00,1.0458,1.04595,1.0458,1.0459,151300000.0
2009-12-24 14:35:00,1.0459,1.0459,1.0457,1.0458,68600000.0
2009-12-24 14:36:00,1.0458,1.0458,1.04565,1.04565,35700000.0
2009-12-24 14:37:00,1.04565,1.0457,1.04555,1.04555,154000000.0
2009-12-24 14:38:00,1.04555,1.0458,1.04555,1.04575,89600000.0
2009-12-24 14:39:00,1.04575,1.04575,1.04555,1.04575,70100000.0
2009-12-24 14:40:00,1.04575,1.04575,1.04555,1.04555,54900000.0
2009-12-24 14:41:00,1.04555,1.04555,1.0454,1.04545,54600000.0
2009-12-24 14:42:00,1.04545,1.0455,1.0454,1.04545,46100000.0
2009-12-24 14:43:00,1.04545,1.0455,1.0453,1.0453,45100000.0
2009-12-24 14:44:00,1.0453,1.0454,1.0453,1.04535,21000000.0
2009-12-24 14:45:00,1.04535,1.0455,1.0453,1.04545,54500000.0
2009-12-24 14:46:00,1.04545,1.04555,1.04545,1.0455,17300000.0
2009-12-24 14:47:00,1.0455,1.0455,1.04545,1.0455,36400000.0
2009-12-24 14:48:00,1.0455,1.04555,1.04545,1.04545,30000000.0
2009-12-24 14:49:00,1.04545,1.0455,1.04545,1.0455,28300000.0
2009-12-24 14:50:00,1.04555,1.04555,1.04555,1.04555,36000000.0
2009-12-24 14:51:00,1.04555,1.04555,1.04545,1.0455,23700000.0
2009-12-24 14:52:00,1.04555,1.04565,1.04555,1.04565,13600000.0
2009-12-24 14:53:00,1.04575,1.04595,1.04575,1.04595,30400000.0
2009-12-24 14:54:00,1.04585,1.046,1.04575,1.046,60600000.0
2009-12-24 14:55:00,1.046,1.04605,1.04595,1.04605,34700000.0
2009-12-24 14:56:00,1.04605,1.04645,1.04595,1.04625,67900000.0
2009-12-24 14:57:00,1.0463,1.0463,1.04625,1.04625,14200000.0
2009-12-24 14:58:00,1.04625,1.04625,1.04615,1.04625,11400000.0
2009-12-24 14:59:00,1.04625,1.0463,1.0453,1.0457,102000000.0
2009-12-24 15:00:00,1.0457,1.04615,1.04565,1.04595,65800000.0
2009-12-24 15:01:00,1.04575,1.04575,1.0452,1.0453,81200000.0
2009-12-24 15:02:00,1.0453,1.0455,1.0453,1.04535,85600000.0
2009-12-24 15:03:00,1.0454,1.04555,1.04525,1.04535,43300000.0
2009-12-24 15:04:00,1.04535,1.0456,1.04535,1.0454,45100000.0
2009-12-24 15:05:00,1.0454,1.0455,1.04535,1.04535,18800000.0
2009-12-24 15:06:00,1.0454,1.0454,1.0453,1.04535,12800000.0
2009-12-24 15:07:00,1.0453,1.04535,1.0453,1.0453,11200000.0
2009-12-24 15:08:00,1.04535,1.0454,1.0453,1.0453,17200000.0
2009-12-24 15:09:00,1.04535,1.04535,1.04525,1.04525,24000000.0
2009-12-24 15:10:00,1.04525,1.0453,1.04525,1.0453,29400000.0
2009-12-24 15:11:00,1.0453,1.0453,1.0452,1.04525,8000000.0
2009-12-24 15:12:00,1.04525,1.04535,1.0452,1.04535,62700000.0
2009-12-24 15:13:00,1.04535,1.04535,1.04535,1.04535,8000000.0
2009-12-24 15:14:00,1.0453,1.04535,1.0453,1.04535,17800000.0
2009-12-24 15:15:00,1.04535,1.0454,1.04515,1.04515,99700000.0
2009-12-24 15:16:00,1.04515,1.04515,1.04495,1.04505,67900000.0
2009-12-24 15:17:00,1.0451,1.04515,1.0451,1.04515,11200000.0
2009-12-24 15:18:00,1.04515,1.04515,1.04505,1.04515,42500000.0
2009-12-24 15:19:00,1.04535,1.04535,1.0452,1.0452,76000000.0
2009-12-24 15:20:00,1.0452,1.0453,1.04515,1.04525,69000000.0
2009-12-24 15:21:00,1.04525,1.0453,1.04525,1.04525,23200000.0
2009-12-24 15:22:00,1.04525,1.04525,1.0452,1.0452,16000000.0
2009-12-24 15:23:00,1.0452,1.04525,1.04515,1.04525,41600000.0
2009-12-24 15:24:00,1.04525,1.04525,1.04525,1.04525,38400000.0
2009-12-24 15:25:00,1.04525,1.0453,1.04525,1.0453,40000000.0
2009-12-24 15:26:00,1.0453,1.04535,1.0453,1.04535,30400000.0
2009-12-24 15:27:00,1.04535,1.04535,1.04515,1.04525,59200000.0
2009-12-24 15:28:00,1.04525,1.04525,1.04475,1.04485,92500000.0
2009-12-24 15:29:00,1.0449,1.04545,1.0448,1.04545,239000000.0
2009-12-24 15:30:00,1.04545,1.0456,1.0454,1.0456,79600000.0
2009-12-24 15:31:00,1.04565,1.04625,1.04565,1.04615,162700000.0
2009-12-24 15:32:00,1.0462,1.04625,1.0462,1.04625,38400000.0
2009-12-24 15:33:00,1.04625,1.04625,1.0457,1.04575,44800000.0
2009-12-24 15:34:00,1.04555,1.04585,1.0455,1.04565,63900000.0
2009-12-24 15:35:00,1.04565,1.04585,1.04565,1.04575,53500000.0
2009-12-24 15:36:00,1.0461,1.04615,1.04595,1.0461,67700000.0
2009-12-24 15:37:00,1.04605,1.04605,1.0459,1.04595,51200000.0
2009-12-24 15:38:00,1.04595,1.04655,1.04595,1.04655,63500000.0
2009-12-24 15:39:00,1.04655,1.04655,1.0464,1.04645,45100000.0
2009-12-24 15:40:00,1.0465,1.04655,1.04635,1.04655,36800000.0
2009-12-24 15:41:00,1.04645,1.04675,1.04645,1.04675,70100000.0
2009-12-24 15:42:00,1.04675,1.0471,1.0466,1.04675,105600000.0
2009-12-24 15:43:00,1.04675,1.04695,1.04665,1.04695,40000000.0
2009-12-24 15:44:00,1.04695,1.04715,1.04695,1.04705,51200000.0
2009-12-24 15:45:00,1.04705,1.04705,1.0466,1.04675,72100000.0
2009-12-24 15:46:00,1.04675,1.0472,1.0467,1.0472,91600000.0
2009-12-24 15:47:00,1.0472,1.04745,1.0472,1.04745,65800000.0
2009-12-24 15:48:00,1.04745,1.04745,1.04725,1.04725,21200000.0
2009-12-24 15:49:00,1.04725,1.04735,1.04725,1.04725,96700000.0
2009-12-24 15:50:00,1.04725,1.04725,1.047,1.04705,87200000.0
2009-12-24 15:51:00,1.04705,1.0472,1.047,1.0472,63800000.0
2009-12-24 15:52:00,1.04715,1.04755,1.04715,1.04755,160300000.0
2009-12-24 15:53:00,1.04765,1.04845,1.0476,1.04815,120900000.0
2009-12-24 15:54:00,1.04815,1.04815,1.04785,1.04785,39000000.0
2009-12-24 15:55:00,1.04785,1.0483,1.04785,1.0483,50200000.0
2009-12-24 15:56:00,1.0483,1.04855,1.0482,1.0482,138500000.0
2009-12-24 15:57:00,1.0482,1.04825,1.0479,1.04825,95400000.0
2009-12-24 15:58:00,1.0482,1.04855,1.0482,1.04845,65000000.0
2009-12-24 15:59:00,1.04845,1.0485,1.04845,1.04845,14400000.0
2009-12-24 16:00:00,1.04845,1.0485,1.04835,1.04845,50000000.0
2009-12-24 16:01:00,1.04845,1.04845,1.0483,1.0484,20000000.0
2009-12-24 16:02:00,1.0484,1.04885,1.0484,1.04885,49500000.0
2009-12-24 16:03:00,1.04885,1.04915,1.0488,1.04895,77300000.0
2009-12-24 16:04:00,1.049,1.04905,1.04885,1.04885,55100000.0
2009-12-24 16:05:00,1.04885,1.04885,1.0487,1.0487,61000000.0
2009-12-24 16:06:00,1.0487,1.0487,1.04825,1.0485,169000000.0
2009-12-24 16:07:00,1.04845,1.04855,1.0484,1.04855,68200000.0
2009-12-24 16:08:00,1.04855,1.0486,1.0485,1.0486,112500000.0
2009-12-24 16:09:00,1.0486,1.04865,1.0486,1.0486,63100000.0
2009-12-24 16:10:00,1.04855,1.04865,1.04855,1.0486,46800000.0
2009-12-24 16:11:00,1.0486,1.04865,1.04835,1.04865,184800000.0
2009-12-24 16:12:00,1.0486,1.0486,1.0485,1.04855,55700000.0
2009-12-24 16:13:00,1.04855,1.04855,1.0484,1.04845,67000000.0
2009-12-24 16:14:00,1.04855,1.04855,1.0485,1.0485,12000000.0
2009-12-24 16:15:00,1.04845,1.04855,1.04755,1.04755,123800000.0
2009-12-24 16:16:00,1.0477,1.04775,1.0474,1.04745,151500000.0
2009-12-24 16:17:00,1.0475,1.0477,1.0475,1.0477,57100000.0
2009-12-24 16:18:00,1.04765,1.04775,1.04765,1.04765,62900000.0
2009-12-24 16:19:00,1.04765,1.04775,1.0476,1.04765,86400000.0
2009-12-24 16:20:00,1.04765,1.04775,1.0476,1.04765,117500000.0
2009-12-24 16:21:00,1.04765,1.0477,1.04735,1.0474,50600000.0
2009-12-24 16:22:00,1.04745,1.0476,1.0474,1.0476,102000000.0
2009-12-24 16:23:00,1.0476,1.0477,1.04745,1.04765,132800000.0
2009-12-24 16:24:00,1.04765,1.04805,1.0476,1.04795,51300000.0
2009-12-24 16:25:00,1.04795,1.0482,1.0478,1.0479,78100000.0
2009-12-24 16:26:00,1.0479,1.04805,1.0478,1.04805,77500000.0
2009-12-24 16:27:00,1.04825,1.04825,1.0481,1.0482,81300000.0
2009-12-24 16:28:00,1.04815,1.0484,1.048,1.0483,75000000.0
2009-12-24 16:29:00,1.0483,1.0483,1.04805,1.0481,44100000.0
2009-12-24 16:30:00,1.0481,1.0482,1.0481,1.04815,27800000.0
2009-12-24 16:31:00,1.04815,1.04815,1.04805,1.0481,15200000.0
2009-12-24 16:32:00,1.04769,1.04786,1.04748,1.04775,121500000.0
2009-12-24 16:33:00,1.0481,1.04815,1.04805,1.0481,26900000.0
2009-12-24 16:34:00,1.0481,1.04845,1.0481,1.04845,171600000.0
2009-12-24 16:35:00,1.04845,1.04845,1.04825,1.04835,74100000.0
2009-12-24 16:36:00,1.04835,1.04855,1.0483,1.0485,38900000.0
2009-12-24 16:37:00,1.04845,1.0485,1.04835,1.04835,33600000.0
2009-12-24 16:38:00,1.04835,1.04845,1.0481,1.0481,141900000.0
2009-12-24 16:39:00,1.04815,1.0482,1.04815,1.0482,47700000.0
2009-12-24 16:40:00,1.04825,1.0485,1.0482,1.04845,39300000.0
2009-12-24 16:41:00,1.04845,1.04855,1.04845,1.04855,32300000.0
2009-12-24 16:42:00,1.0485,1.0487,1.0485,1.0487,120700000.0
2009-12-24 16:43:00,1.04875,1.04905,1.04875,1.04905,115800000.0
2009-12-24 16:44:00,1.0491,1.04915,1.04895,1.04895,62600000.0
2009-12-24 16:45:00,1.04885,1.04885,1.0482,1.0487,147900000.0
2009-12-24 16:46:00,1.04875,1.04875,1.0485,1.04855,117600000.0
2009-12-24 16:47:00,1.04855,1.04875,1.0485,1.04855,59100000.0
2009-12-24 16:48:00,1.04855,1.0489,1.04855,1.0489,161300000.0
2009-12-24 16:49:00,1.0489,1.0489,1.0486,1.04865,254300000.0
2009-12-24 16:50:00,1.04865,1.04895,1.04865,1.04895,102600000.0
2009-12-24 16:51:00,1.04895,1.04925,1.04875,1.04915,127300000.0
2009-12-24 16:52:00,1.04915,1.04925,1.04905,1.04915,76600000.0
2009-12-24 16:53:00,1.04915,1.04935,1.04915,1.04915,103800000.0
2009-12-24 16:54:00,1.04915,1.04915,1.0491,1.0491,18900000.0
2009-12-24 16:55:00,1.04915,1.04915,1.049,1.04905,65300000.0
2009-12-24 16:56:00,1.0491,1.0491,1.0491,1.0491,27200000.0
2009-12-24 16:57:00,1.0491,1.0491,1.04865,1.04865,48800000.0
2009-12-24 16:58:00,1.04865,1.04875,1.04855,1.04855,55000000.0
2009-12-24 16:59:00,1.04855,1.04855,1.0478,1.0478,78300000.0
2009-12-24 17:00:00,1.0478,1.04805,1.0477,1.04805,123900000.0
2009-12-24 17:01:00,1.04805,1.04805,1.04745,1.04775,85400000.0
2009-12-24 17:02:00,1.0477,1.0477,1.04735,1.0474,47400000.0
2009-12-24 17:03:00,1.0474,1.048,1.0474,1.04755,93000000.0
2009-12-24 17:04:00,1.04765,1.0479,1.04765,1.0479,32300000.0
2009-12-24 17:05:00,1.0479,1.04805,1.0479,1.04805,11200000.0
2009-12-24 17:06:00,1.0481,1.04825,1.0481,1.0481,26800000.0
2009-12-24 17:07:00,1.04815,1.0482,1.04805,1.0482,37200000.0
2009-12-24 17:08:00,1.0482,1.0483,1.04815,1.0482,37500000.0
2009-12-24 17:09:00,1.0482,1.0483,1.0482,1.04825,35100000.0
2009-12-24 17:10:00,1.04825,1.04825,1.04815,1.0482,47300000.0
2009-12-24 17:11:00,1.0482,1.04825,1.04815,1.04815,26000000.0
2009-12-24 17:12:00,1.0482,1.0482,1.0481,1.0481,45000000.0
2009-12-24 17:13:00,1.0481,1.04815,1.048,1.048,44600000.0
2009-12-24 17:14:00,1.048,1.048,1.048,1.048,35200000.0
2009-12-24 17:15:00,1.048,1.04805,1.048,1.048,27200000.0
2009-12-24 17:16:00,1.04805,1.04805,1.04795,1.048,75700000.0
2009-12-24 17:17:00,1.04805,1.04805,1.04785,1.04785,137000000.0
2009-12-24 17:18:00,1.04785,1.04785,1.0477,1.0478,28700000.0
2009-12-24 17:19:00,1.0478,1.0478,1.0476,1.0476,19200000.0
2009-12-24 17:20:00,1.04765,1.0479,1.0476,1.0477,19700000.0
2009-12-24 17:21:00,1.0478,1.0479,1.0478,1.0479,27200000.0
2009-12-24 17:22:00,1.04785,1.0479,1.04785,1.0479,16800000.0
2009-12-24 17:23:00,1.0479,1.04795,1.04775,1.0479,22400000.0
2009-12-24 17:24:00,1.04795,1.04795,1.0479,1.04795,8000000.0
2009-12-24 17:25:00,1.0479,1.04795,1.0479,1.0479,61400000.0
2009-12-24 17:26:00,1.0479,1.04795,1.04775,1.0479,59500000.0
2009-12-24 17:27:00,1.04743,1.04763,1.04719,1.04751,71500000.0
2009-12-24 17:28:00,1.0478,1.04785,1.0475,1.0476,49500000.0
2009-12-24 17:29:00,1.04765,1.0477,1.04695,1.047,83400000.0
2009-12-24 17:30:00,1.047,1.04725,1.047,1.0472,56300000.0
2009-12-24 17:31:00,1.04725,1.04755,1.04725,1.04735,51500000.0
2009-12-24 17:32:00,1.04735,1.0474,1.0473,1.0474,36600000.0
2009-12-24 17:33:00,1.0474,1.0476,1.04725,1.0475,51600000.0
2009-12-24 17:34:00,1.04755,1.0477,1.04745,1.04745,169000000.0
2009-12-24 17:35:00,1.04745,1.04765,1.04735,1.0476,61100000.0
2009-12-24 17:36:00,1.04765,1.0479,1.0476,1.0479,74400000.0
2009-12-24 17:37:00,1.048,1.0481,1.048,1.04805,37000000.0
2009-12-24 17:38:00,1.04805,1.04805,1.04795,1.048,91800000.0
2009-12-24 17:39:00,1.04805,1.04805,1.048,1.04805,33900000.0
2009-12-24 17:40:00,1.048,1.04805,1.04785,1.04785,37000000.0
2009-12-24 17:41:00,1.04785,1.04795,1.04785,1.04785,45200000.0
2009-12-24 17:42:00,1.04785,1.048,1.04785,1.0479,35200000.0
2009-12-24 17:43:00,1.0479,1.04805,1.04785,1.04805,63700000.0
2009-12-24 17:44:00,1.04805,1.04805,1.0479,1.0479,31200000.0
2009-12-24 17:45:00,1.0479,1.04805,1.0479,1.04805,27200000.0
2009-12-24 17:46:00,1.04815,1.0485,1.04815,1.0485,69300000.0
2009-12-24 17:47:00,1.04845,1.04845,1.04805,1.04815,68900000.0
2009-12-24 17:48:00,1.04805,1.04805,1.04795,1.04795,38500000.0
2009-12-24 17:49:00,1.048,1.04825,1.048,1.04815,78000000.0
2009-12-24 17:50:00,1.04815,1.04835,1.04815,1.04835,76900000.0
2009-12-24 17:51:00,1.04835,1.04845,1.04825,1.0484,52900000.0
2009-12-24 17:52:00,1.04845,1.04845,1.0482,1.0482,56100000.0
2009-12-24 17:53:00,1.04825,1.04825,1.04825,1.04825,21300000.0
2009-12-24 17:54:00,1.04825,1.0483,1.04815,1.04815,29000000.0
2009-12-24 17:55:00,1.04815,1.04825,1.0481,1.04815,34100000.0
2009-12-24 17:56:00,1.04815,1.0482,1.04795,1.04795,34800000.0
2009-12-24 17:57:00,1.048,1.0485,1.048,1.04845,108700000.0
2009-12-24 17:58:00,1.04845,1.04855,1.04835,1.04855,34900000.0
2009-12-24 17:59:00,1.04855,1.0488,1.0483,1.04845,140100000.0
2009-12-24 18:00:00,1.04845,1.04855,1.04815,1.0484,120000000.0
2009-12-24 18:01:00,1.04835,1.04845,1.0483,1.0483,23500000.0
2009-12-24 18:02:00,1.0483,1.0483,1.04785,1.04795,27700000.0
2009-12-24 18:03:00,1.04805,1.0481,1.04795,1.0481,94000000.0
2009-12-24 18:04:00,1.04815,1.04815,1.04805,1.04805,49800000.0
2009-12-24 18:05:00,1.04805,1.04805,1.04805,1.04805,72400000.0
2009-12-24 18:06:00,1.04805,1.04805,1.048,1.04805,17800000.0
2009-12-24 18:07:00,1.04805,1.04815,1.04805,1.04805,16600000.0
2009-12-24 18:08:00,1.04805,1.04845,1.04805,1.04845,52900000.0
2009-12-24 18:09:00,1.04835,1.04865,1.04835,1.04865,24000000.0
2009-12-24 18:10:00,1.04865,1.04875,1.04855,1.04875,39300000.0
2009-12-24 18:11:00,1.04865,1.0489,1.04865,1.0489,49900000.0
2009-12-24 18:12:00,1.04895,1.0491,1.0489,1.04895,68700000.0
2009-12-24 18:13:00,1.049,1.04935,1.04895,1.04925,54800000.0
2009-12-24 18:14:00,1.04925,1.04935,1.04915,1.04935,61800000.0
2009-12-24 18:15:00,1.04935,1.04945,1.04915,1.04945,31000000.0
2009-12-24 18:16:00,1.04935,1.04955,1.0488,1.04895,93900000.0
2009-12-24 18:17:00,1.04895,1.04895,1.04865,1.0488,63500000.0
2009-12-24 18:18:00,1.0488,1.04885,1.04875,1.04885,73300000.0
2009-12-24 18:19:00,1.04885,1.0489,1.04845,1.04845,80500000.0
2009-12-24 18:20:00,1.04845,1.04855,1.04825,1.04845,135400000.0
2009-12-24 18:21:00,1.04845,1.04865,1.04845,1.04845,69100000.0
2009-12-24 18:22:00,1.04845,1.04865,1.04845,1.04845,11200000.0
2009-12-24 18:23:00,1.0486,1.049,1.04855,1.04895,24700000.0
2009-12-24 18:24:00,1.04895,1.04905,1.0488,1.04895,49800000.0
2009-12-24 18:25:00,1.04895,1.04895,1.0489,1.0489,7500000.0
2009-12-24 18:26:00,1.04895,1.04895,1.04885,1.04885,36200000.0
2009-12-24 18:27:00,1.04885,1.04895,1.0486,1.04885,54400000.0
2009-12-24 18:28:00,1.0486,1.04885,1.0486,1.04885,19200000.0
2009-12-24 18:29:00,1.04875,1.04895,1.04875,1.04885,39700000.0
2009-12-24 18:30:00,1.04875,1.04875,1.04845,1.04855,47200000.0
2009-12-24 18:31:00,1.04855,1.04855,1.04845,1.0485,16900000.0
2009-12-24 18:32:00,1.04855,1.04865,1.04845,1.04855,20400000.0
2009-12-24 18:33:00,1.04855,1.04865,1.04855,1.04855,13000000.0
2009-12-24 18:34:00,1.04865,1.04865,1.04855,1.04855,95000000.0
2009-12-24 18:35:00,1.04855,1.04855,1.04855,1.04855,71000000.0
2009-12-24 18:36:00,1.04855,1.0488,1.04845,1.0488,60300000.0
2009-12-24 18:37:00,1.0488,1.0488,1.04855,1.0488,58900000.0
2009-12-24 18:38:00,1.04885,1.0489,1.04855,1.04855,82500000.0
2009-12-24 18:39:00,1.04855,1.0489,1.0485,1.0489,38000000.0
2009-12-24 18:40:00,1.04895,1.04935,1.0489,1.04915,31700000.0
2009-12-24 18:41:00,1.04915,1.04915,1.04865,1.04865,69500000.0
2009-12-24 18:42:00,1.04865,1.04875,1.04835,1.04845,44600000.0
2009-12-24 18:43:00,1.04845,1.04845,1.04805,1.0482,119600000.0
2009-12-24 18:44:00,1.0482,1.0482,1.04805,1.0481,116000000.0
2009-12-24 18:45:00,1.04815,1.04815,1.0481,1.0481,10600000.0
2009-12-24 18:46:00,1.0481,1.0481,1.04805,1.04805,8000000.0
2009-12-24 18:47:00,1.04805,1.04805,1.04795,1.048,15800000.0
2009-12-24 18:48:00,1.04805,1.0482,1.04805,1.0482,16400000.0
2009-12-24 18:49:00,1.0482,1.04825,1.0482,1.0482,13300000.0
2009-12-24 18:50:00,1.0482,1.04825,1.0482,1.04825,23600000.0
2009-12-24 18:51:00,1.04825,1.04835,1.0481,1.0481,10000000.0
2009-12-24 18:52:00,1.04815,1.04825,1.04815,1.04825,16000000.0
2009-12-24 18:53:00,1.04815,1.04825,1.04805,1.04825,16900000.0
2009-12-24 18:54:00,1.0482,1.04825,1.0482,1.0482,17000000.0
2009-12-24 18:55:00,1.0482,1.0483,1.0482,1.0483,18000000.0
2009-12-24 18:56:00,1.0483,1.04835,1.0483,1.04835,13000000.0
2009-12-24 18:57:00,1.0483,1.04835,1.0483,1.0483,5000000.0
2009-12-24 18:58:00,1.0484,1.04855,1.0484,1.0485,29600000.0
2009-12-24 18:59:00,1.0485,1.04875,1.0485,1.04865,154000000.0
2009-12-24 19:00:00,1.04865,1.0487,1.04855,1.04865,65900000.0
2009-12-24 19:01:00,1.0487,1.04885,1.04855,1.04885,54900000.0
2009-12-24 19:02:00,1.0488,1.04885,1.04875,1.0488,20600000.0
2009-12-24 19:03:00,1.04885,1.04885,1.0488,1.04885,8500000.0
2009-12-24 19:04:00,1.04885,1.0494,1.04885,1.0493,19600000.0
2009-12-24 19:05:00,1.04935,1.04945,1.04925,1.04935,43100000.0
2009-12-24 19:06:00,1.04935,1.0494,1.0493,1.04935,45800000.0
2009-12-24 19:07:00,1.0493,1.04945,1.0493,1.04935,37500000.0
2009-12-24 19:08:00,1.04935,1.04935,1.04935,1.04935,20800000.0
2009-12-24 19:09:00,1.04935,1.04945,1.0493,1.0493,44900000.0
2009-12-24 19:10:00,1.04935,1.04935,1.0493,1.0493,6400000.0
2009-12-24 19:11:00,1.04925,1.04925,1.04925,1.04925,7200000.0
2009-12-24 19:12:00,1.0493,1.04935,1.04925,1.04935,32700000.0
2009-12-24 19:13:00,1.04935,1.04935,1.0493,1.04935,32800000.0
2009-12-24 19:14:00,1.04935,1.04935,1.0493,1.04935,11400000.0
2009-12-24 19:15:00,1.04935,1.04935,1.0493,1.04935,22800000.0
2009-12-24 19:16:00,1.0493,1.0494,1.0493,1.04935,44700000.0
2009-12-24 19:17:00,1.04935,1.04945,1.04895,1.04895,34500000.0
2009-12-24 19:18:00,1.0491,1.04925,1.049,1.04905,58600000.0
2009-12-24 19:19:00,1.04905,1.0491,1.04905,1.04905,12700000.0
2009-12-24 19:20:00,1.04905,1.0492,1.04905,1.04915,125600000.0
2009-12-24 19:21:00,1.04915,1.04925,1.04915,1.04915,68600000.0
2009-12-24 19:22:00,1.0493,1.0494,1.0492,1.04935,42000000.0
2009-12-24 19:23:00,1.04935,1.04935,1.0493,1.04935,38600000.0
2009-12-24 19:24:00,1.04935,1.04935,1.04935,1.04935,10400000.0
2009-12-24 19:25:00,1.0493,1.04945,1.04925,1.04935,79100000.0
2009-12-24 19:26:00,1.0498,1.0505,1.0497,1.05045,117800000.0
2009-12-24 19:27:00,1.05035,1.0505,1.05015,1.05015,141000000.0
2009-12-24 19:28:00,1.0502,1.0505,1.05015,1.05035,73000000.0
2009-12-24 19:29:00,1.05035,1.05055,1.05035,1.05055,27800000.0
2009-12-24 19:30:00,1.05055,1.05065,1.05035,1.0504,58700000.0
2009-12-24 19:31:00,1.05045,1.05055,1.0504,1.05045,66600000.0
2009-12-24 19:32:00,1.0504,1.05045,1.0504,1.0504,28200000.0
2009-12-24 19:33:00,1.0504,1.0504,1.05005,1.0502,45200000.0
2009-12-24 19:34:00,1.05015,1.05015,1.0501,1.0501,47200000.0
2009-12-24 19:35:00,1.05015,1.05015,1.0498,1.04985,109100000.0
2009-12-24 19:36:00,1.04975,1.04975,1.0497,1.0497,12600000.0
2009-12-24 19:37:00,1.0497,1.0497,1.0497,1.0497,1100000.0
2009-12-24 19:38:00,1.04975,1.04985,1.04975,1.0498,23400000.0
2009-12-24 19:39:00,1.04985,1.04985,1.0498,1.0498,6500000.0
2009-12-24 19:40:00,1.0498,1.0498,1.0498,1.0498,2200000.0
2009-12-24 19:41:00,1.0498,1.04985,1.0498,1.04985,5000000.0
2009-12-24 19:42:00,1.04928,1.04956,1.04928,1.04949,52700000.0
2009-12-24 19:43:00,1.04985,1.04985,1.04985,1.04985,7000000.0
2009-12-24 19:44:00,1.04985,1.05,1.04985,1.05,14000000.0
2009-12-24 19:45:00,1.04995,1.0504,1.04995,1.05,112400000.0
2009-12-24 19:46:00,1.05,1.0503,1.0499,1.0499,44700000.0
2009-12-24 19:47:00,1.04995,1.05035,1.04995,1.05025,47400000.0
2009-12-24 19:48:00,1.05025,1.05025,1.05,1.05005,6300000.0
2009-12-24 19:49:00,1.0501,1.0502,1.0501,1.05015,10000000.0
2009-12-24 19:50:00,1.0502,1.0504,1.0501,1.05015,46800000.0
2009-12-24 19:51:00,1.05015,1.05015,1.04995,1.05005,58800000.0
2009-12-24 19:52:00,1.0501,1.0501,1.0501,1.0501,2600000.0
2009-12-24 19:53:00,1.0501,1.0501,1.0501,1.0501,8200000.0
2009-12-24 19:54:00,1.0501,1.05025,1.0501,1.0502,23000000.0
2009-12-24 19:55:00,1.0503,1.0503,1.04995,1.05005,36600000.0
2009-12-24 19:56:00,1.05005,1.05005,1.05005,1.05005,54600000.0
2009-12-24 19:57:00,1.05005,1.0502,1.05,1.05005,65900000.0
2009-12-24 19:58:00,1.05005,1.0501,1.04945,1.04955,97300000.0
2009-12-24 19:59:00,1.0495,1.0497,1.04925,1.0496,113700000.0
2009-12-24 20:00:00,1.0496,1.04975,1.0496,1.04975,27300000.0
2009-12-24 20:01:00,1.04975,1.04985,1.0497,1.04985,12600000.0
2009-12-24 20:02:00,1.04985,1.04985,1.0494,1.0495,34100000.0
2009-12-24 20:03:00,1.0495,1.0496,1.0495,1.0496,17700000.0
2009-12-24 20:04:00,1.04965,1.0497,1.0496,1.0496,7200000.0
2009-12-24 20:05:00,1.0496,1.0496,1.0496,1.0496,4000000.0
2009-12-24 20:06:00,1.0496,1.04965,1.0496,1.04965,5200000.0
2009-12-24 20:07:00,1.0497,1.0498,1.04965,1.0497,22800000.0
2009-12-24 20:08:00,1.04975,1.04975,1.04975,1.04975,5000000.0
2009-12-24 20:09:00,1.04975,1.04985,1.04975,1.0498,36800000.0
2009-12-24 20:10:00,1.04967,1.04967,1.04943,1.04949,25200000.0
2009-12-24 20:11:00,1.04975,1.0498,1.04975,1.0498,46500000.0
2009-12-24 20:12:00,1.0498,1.04985,1.0496,1.04965,51500000.0
2009-12-24 20:13:00,1.0497,1.0497,1.04965,1.04965,12300000.0
2009-12-24 20:14:00,1.0497,1.04985,1.04965,1.0498,59500000.0
2009-12-24 20:15:00,1.04975,1.04975,1.04955,1.0497,20700000.0
2009-12-24 20:16:00,1.0498,1.0498,1.0498,1.0498,3200000.0
2009-12-24 20:17:00,1.0498,1.0498,1.0498,1.0498,3200000.0
2009-12-24 20:18:00,1.04985,1.0499,1.0498,1.04985,13600000.0
2009-12-24 20:19:00,1.0498,1.04985,1.04975,1.04975,21100000.0
2009-12-24 20:20:00,1.04975,1.04975,1.04975,1.04975,24500000.0
2009-12-24 20:21:00,1.04954,1.04961,1.04942,1.04942,24000000.0
2009-12-24 20:22:00,1.04975,1.04975,1.04975,1.04975,11200000.0
2009-12-24 20:23:00,1.04975,1.04985,1.04975,1.04985,45200000.0
2009-12-24 20:24:00,1.04985,1.0501,1.0496,1.0501,71600000.0
2009-12-24 20:25:00,1.0501,1.0502,1.0501,1.0501,22700000.0
2009-12-24 20:26:00,1.0501,1.05015,1.0501,1.05015,19300000.0
2009-12-24 20:27:00,1.05015,1.05015,1.05005,1.05005,11300000.0
2009-12-24 20:28:00,1.05005,1.05005,1.05005,1.05005,13600000.0
2009-12-24 20:29:00,1.0498,1.04985,1.04951,1.04985,28000000.0
2009-12-24 20:30:00,1.05015,1.05015,1.05005,1.05015,30900000.0
2009-12-24 20:31:00,1.05015,1.05015,1.05005,1.05015,20800000.0
2009-12-24 20:32:00,1.05025,1.0505,1.05025,1.05035,31800000.0
2009-12-24 20:33:00,1.05035,1.05035,1.05035,1.05035,21300000.0
2009-12-24 20:34:00,1.05035,1.05035,1.05025,1.0503,49600000.0
2009-12-24 20:35:00,1.0503,1.05045,1.0503,1.05045,32800000.0
2009-12-24 20:36:00,1.0505,1.0505,1.0505,1.0505,9400000.0
2009-12-24 20:37:00,1.0505,1.0505,1.0504,1.0504,12000000.0
2009-12-24 20:38:00,1.05045,1.05045,1.0503,1.05035,44600000.0
2009-12-24 20:39:00,1.05035,1.05045,1.05035,1.05045,43000000.0
2009-12-24 20:40:00,1.05045,1.05045,1.0502,1.05045,16100000.0
2009-12-24 20:41:00,1.05045,1.05045,1.0502,1.05045,18600000.0
2009-12-24 20:42:00,1.05045,1.05045,1.05045,1.05045,19600000.0
2009-12-24 20:43:00,1.0506,1.05065,1.0504,1.0505,53000000.0
2009-12-24 20:44:00,1.05055,1.05055,1.0505,1.0505,3800000.0
2009-12-24 20:45:00,1.05031,1.05031,1.05003,1.05031,50200000.0
2009-12-24 20:46:00,1.0501,1.05032,1.0501,1.05032,27800000.0
2009-12-24 20:47:00,1.0505,1.0505,1.0505,1.0505,5600000.0
2009-12-24 20:48:00,1.0505,1.0505,1.05045,1.05045,2800000.0
2009-12-24 20:49:00,1.05055,1.05055,1.05045,1.05045,2600000.0
2009-12-24 20:50:00,1.05045,1.05045,1.0503,1.0504,52400000.0
2009-12-24 20:51:00,1.05045,1.0506,1.05045,1.0506,15600000.0
2009-12-24 20:52:00,1.0506,1.0506,1.05045,1.0505,30000000.0
2009-12-24 20:53:00,1.0505,1.0505,1.0505,1.0505,14000000.0
2009-12-24 20:54:00,1.05026,1.05038,1.04979,1.04979,83400000.0
2009-12-24 20:55:00,1.0505,1.0505,1.0505,1.0505,16800000.0
2009-12-24 20:56:00,1.0505,1.0505,1.0505,1.0505,2800000.0
2009-12-24 20:57:00,1.0505,1.0505,1.05045,1.05045,8400000.0
2009-12-24 20:58:00,1.05045,1.05055,1.05045,1.0505,48000000.0
2009-12-24 20:59:00,1.0505,1.0505,1.05045,1.05045,46000000.0
2009-12-24 21:00:00,1.05045,1.05045,1.05015,1.0502,40500000.0
2009-12-24 21:01:00,1.0502,1.05035,1.0502,1.05035,21800000.0
2009-12-24 21:02:00,1.05035,1.05035,1.05015,1.0502,31000000.0
2009-12-24 21:03:00,1.0502,1.0502,1.05015,1.05015,11400000.0
2009-12-24 21:04:00,1.05015,1.05025,1.05015,1.05025,19600000.0
2009-12-24 21:05:00,1.05025,1.05045,1.05015,1.05025,45200000.0
2009-12-24 21:06:00,1.05035,1.05035,1.05035,1.05035,9400000.0
2009-12-24 21:07:00,1.05035,1.05035,1.05035,1.05035,7200000.0
2009-12-24 21:08:00,1.05035,1.05035,1.05035,1.05035,18000000.0
2009-12-24 21:09:00,1.05035,1.05035,1.05035,1.05035,7200000.0
2009-12-24 21:10:00,1.05035,1.05055,1.05035,1.05055,13600000.0
2009-12-24 21:11:00,1.05055,1.05055,1.0504,1.0504,11400000.0
2009-12-24 21:12:00,1.05045,1.05045,1.05045,1.05045,19000000.0
2009-12-24 21:13:00,1.05045,1.05045,1.05025,1.0504,24300000.0
2009-12-24 21:14:00,1.0504,1.0504,1.0502,1.0504,14000000.0
2009-12-24 21:15:00,1.04975,1.05016,1.04975,1.04999,58200000.0
2009-12-24 21:16:00,1.0504,1.0504,1.0504,1.0504,8400000.0
2009-12-24 21:17:00,1.0504,1.05045,1.0502,1.05045,79600000.0
2009-12-24 21:18:00,1.05045,1.05045,1.0504,1.0504,16400000.0
2009-12-24 21:19:00,1.0504,1.0504,1.0504,1.0504,10800000.0
2009-12-24 21:20:00,1.0504,1.0504,1.0504,1.0504,18000000.0
2009-12-24 21:21:00,1.0504,1.0504,1.0504,1.0504,18000000.0
2009-12-24 21:22:00,1.0504,1.0504,1.0504,1.0504,43200000.0
2009-12-24 21:23:00,1.0504,1.0504,1.0504,1.0504,12000000.0
2009-12-24 21:24:00,1.0504,1.0504,1.0502,1.0502,35900000.0
2009-12-24 21:25:00,1.05025,1.05025,1.0502,1.05025,12700000.0
2009-12-24 21:26:00,1.0503,1.0503,1.05025,1.05025,8000000.0
2009-12-24 21:27:00,1.05025,1.05025,1.0502,1.05025,18400000.0
2009-12-24 21:28:00,1.05025,1.05025,1.05025,1.05025,8400000.0
2009-12-24 21:29:00,1.05025,1.05025,1.05,1.05,30800000.0
2009-12-24 21:30:00,1.04971,1.04986,1.04947,1.04986,11200000.0
2009-12-24 21:31:00,1.05025,1.05035,1.0502,1.05035,22000000.0
2009-12-24 21:32:00,1.05035,1.05035,1.05035,1.05035,18000000.0
2009-12-24 21:33:00,1.05045,1.05045,1.0504,1.0504,20600000.0
2009-12-24 21:34:00,1.0504,1.0504,1.05035,1.05035,59200000.0
2009-12-24 21:35:00,1.05035,1.05035,1.0503,1.05035,44400000.0
2009-12-24 21:36:00,1.05035,1.05035,1.05035,1.05035,10800000.0
2009-12-24 21:37:00,1.05035,1.05035,1.0501,1.05025,12700000.0
2009-12-24 21:38:00,1.05025,1.05025,1.05005,1.0501,14400000.0
2009-12-24 21:39:00,1.0501,1.0501,1.0501,1.0501,1600000.0
2009-12-24 21:40:00,1.04972,1.04984,1.04969,1.04971,12200000.0
2009-12-24 21:41:00,1.05,1.05005,1.05,1.05005,6400000.0
2009-12-24 21:42:00,1.05005,1.05005,1.05005,1.05005,1600000.0
2009-12-24 21:43:00,1.04967,1.0497,1.04933,1.04961,37400000.0
2009-12-24 21:44:00,1.04995,1.04995,1.04985,1.04985,6400000.0
2009-12-24 21:45:00,1.04985,1.04985,1.04985,1.04985,3200000.0
2009-12-24 21:46:00,1.04965,1.04979,1.04949,1.04979,22900000.0
2009-12-24 21:47:00,1.04975,1.04985,1.0497,1.04985,24000000.0
2009-12-24 21:48:00,1.0499,1.0501,1.0499,1.05,20800000.0
2009-12-24 21:49:00,1.05,1.05,1.04995,1.04995,22400000.0
2009-12-24 21:50:00,1.04995,1.04995,1.04995,1.04995,4400000.0
2009-12-24 21:51:00,1.05,1.05,1.0495,1.04955,25700000.0
2009-12-24 21:52:00,1.04965,1.04995,1.04965,1.04995,33400000.0
2009-12-24 21:53:00,1.04995,1.04995,1.0496,1.0496,10500000.0
2009-12-24 21:54:00,1.05005,1.05005,1.05,1.05,13600000.0
2009-12-24 21:55:00,1.05,1.05,1.05,1.05,3600000.0
2009-12-24 21:56:00,1.04956,1.04981,1.04956,1.04973,36400000.0
2009-12-24 21:57:00,1.05,1.05,1.05,1.05,7200000.0
2009-12-24 21:58:00,1.05,1.05025,1.05,1.05025,23800000.0
2009-12-24 21:59:00,1.05025,1.05025,1.05025,1.05025,43200000.0
2009-12-24 22:00:00,1.05035,1.05045,1.05035,1.05045,11200000.0
2009-12-24 22:01:00,1.05045,1.05045,1.05035,1.05035,20800000.0
2009-12-24 22:02:00,1.05035,1.05035,1.05035,1.05035,2000000.0
2009-12-24 22:03:00,1.0504,1.05045,1.0504,1.05045,8100000.0
2009-12-24 22:04:00,1.04998,1.05012,1.04962,1.04962,38600000.0
2009-12-24 22:05:00,1.05045,1.05045,1.0504,1.0504,8400000.0
2009-12-24 22:06:00,1.0504,1.0504,1.0504,1.0504,4000000.0
2009-12-24 22:07:00,1.0504,1.0504,1.0504,1.0504,2000000.0
2009-12-24 22:08:00,1.0504,1.0504,1.04975,1.04975,5600000.0
2009-12-24 22:09:00,1.04985,1.04985,1.04985,1.04985,1000000.0
2009-12-24 22:10:00,1.0497,1.04987,1.04958,1.0497,63300000.0
2009-12-24 22:11:00,1.0501,1.0504,1.0495,1.0496,23600000.0
2009-12-24 22:12:00,1.04965,1.05,1.04955,1.0496,47200000.0
2009-12-24 22:13:00,1.0496,1.0496,1.0496,1.0496,6500000.0
2009-12-24 22:14:00,1.04955,1.0497,1.04955,1.0497,12600000.0
2009-12-24 22:15:00,1.04985,1.04985,1.04985,1.04985,1000000.0
2009-12-24 22:16:00,1.0493,1.04949,1.04928,1.04928,20200000.0
2009-12-24 22:17:00,1.04951,1.04951,1.04925,1.04925,37800000.0
2009-12-24 22:18:00,1.04946,1.04946,1.04934,1.04939,10800000.0
2009-12-24 22:19:00,1.04985,1.04985,1.04985,1.04985,3000000.0
2009-12-24 22:20:00,1.0495,1.0495,1.0495,1.0495,1600000.0
2009-12-24 22:21:00,1.04985,1.04985,1.04985,1.04985,1000000.0
2009-12-24 22:22:00,1.0493,1.04954,1.0493,1.04954,35500000.0
2009-12-24 22:23:00,1.04931,1.04957,1.04931,1.04957,50200000.0
2009-12-24 22:24:00,1.04995,1.04995,1.04955,1.04955,2000000.0
2009-12-24 22:25:00,1.04944,1.04953,1.04944,1.04953,6500000.0
2009-12-24 22:26:00,1.04985,1.04985,1.0495,1.0495,3400000.0
2009-12-24 22:27:00,1.0496,1.0496,1.0496,1.0496,4000000.0
2009-12-24 22:28:00,1.0496,1.04965,1.0496,1.0496,9700000.0
2009-12-24 22:29:00,1.04965,1.04965,1.0496,1.0496,14400000.0
2009-12-24 22:30:00,1.04946,1.0495,1.04932,1.04948,12100000.0
2009-12-24 22:31:00,1.04928,1.04954,1.04928,1.04942,23800000.0
2009-12-24 22:32:00,1.0496,1.0496,1.0496,1.0496,10000000.0
2009-12-24 22:33:00,1.04945,1.04947,1.04927,1.04942,22400000.0
2009-12-24 22:34:00,1.04917,1.04948,1.04917,1.04948,60100000.0
2009-12-24 22:35:00,1.04922,1.04946,1.04922,1.0494,35100000.0
2009-12-24 22:36:00,1.04939,1.04947,1.04914,1.04914,90500000.0
2009-12-24 22:37:00,1.04955,1.04955,1.04945,1.04945,2600000.0
2009-12-24 22:38:00,1.04922,1.04939,1.04917,1.04917,18200000.0
2009-12-24 22:39:00,1.04955,1.0496,1.04955,1.0496,18800000.0
2009-12-24 22:40:00,1.04933,1.04941,1.04928,1.04941,16000000.0
2009-12-24 22:41:00,1.0496,1.0496,1.04955,1.04955,2800000.0
2009-12-24 22:42:00,1.0495,1.0497,1.0495,1.0497,7600000.0
2009-12-24 22:43:00,1.04975,1.04975,1.04945,1.0495,14000000.0
2009-12-24 22:44:00,1.0495,1.0495,1.0495,1.0495,6400000.0
2009-12-24 22:45:00,1.04938,1.0494,1.0493,1.04935,43600000.0
2009-12-24 22:46:00,1.0495,1.0495,1.0495,1.0495,2400000.0
2009-12-24 22:47:00,1.0495,1.0495,1.0495,1.0495,22400000.0
2009-12-24 22:48:00,1.04935,1.04938,1.04929,1.04929,19200000.0
2009-12-24 22:49:00,1.04932,1.04933,1.04925,1.04925,6400000.0
2009-12-24 22:50:00,1.04931,1.04933,1.04923,1.04933,33600000.0
2009-12-24 22:51:00,1.04935,1.04942,1.04924,1.04941,32000000.0
2009-12-24 22:52:00,1.04945,1.04945,1.04885,1.0489,12200000.0
2009-12-24 22:53:00,1.0489,1.04895,1.0489,1.04895,4000000.0
2009-12-24 22:54:00,1.0489,1.0489,1.0489,1.0489,1000000.0
2009-12-24 22:55:00,1.04881,1.04887,1.04874,1.04887,8000000.0
2009-12-24 22:56:00,1.04872,1.04884,1.04872,1.04884,12800000.0
2009-12-24 22:57:00,1.04868,1.04882,1.04867,1.04867,24000000.0
2009-12-24 22:58:00,1.0488,1.0488,1.0488,1.0488,8000000.0
2009-12-24 22:59:00,1.04854,1.04865,1.04854,1.0486,44800000.0
2009-12-24 23:00:00,1.0488,1.0488,1.04845,1.04865,22600000.0
2009-12-24 23:01:00,1.04865,1.04865,1.04865,1.04865,1600000.0
2009-12-24 23:02:00,1.04865,1.04943,1.0484,1.04943,36000000.0
2009-12-24 23:03:00,1.04865,1.0489,1.04855,1.0489,14400000.0
2009-12-24 23:04:00,1.04895,1.04905,1.04885,1.04903,16800000.0
2009-12-24 23:05:00,1.0493,1.0494,1.0493,1.0494,2600000.0
2009-12-24 23:06:00,1.04955,1.04955,1.04955,1.04955,21800000.0
2009-12-24 23:07:00,1.04965,1.04965,1.0496,1.0496,5600000.0
2009-12-24 23:08:00,1.04955,1.04958,1.04955,1.04957,12800000.0
2009-12-24 23:09:00,1.04957,1.04957,1.04955,1.04955,15200000.0
2009-12-24 23:10:00,1.0496,1.0496,1.04955,1.04955,3400000.0
2009-12-24 23:11:00,1.04965,1.04965,1.04965,1.04965,2400000.0
2009-12-24 23:12:00,1.04952,1.04955,1.04944,1.04944,25600000.0
2009-12-24 23:13:00,1.04953,1.04963,1.0495,1.0496,59400000.0
2009-12-24 23:14:00,1.04965,1.04965,1.0495,1.0495,8200000.0
2009-12-24 23:15:00,1.04965,1.04965,1.04965,1.04965,2400000.0
2009-12-24 23:16:00,1.04958,1.0496,1.04958,1.0496,4800000.0
2009-12-24 23:17:00,1.04958,1.04963,1.04958,1.04958,25600000.0
2009-12-24 23:18:00,1.04958,1.0496,1.04958,1.04958,6400000.0
2009-12-24 23:19:00,1.04965,1.04965,1.04965,1.04965,2500000.0
2009-12-24 23:20:00,1.0496,1.04965,1.0495,1.0496,4900000.0
2009-12-24 23:21:00,1.04955,1.04955,1.0495,1.04955,6700000.0
2009-12-24 23:22:00,1.04955,1.04955,1.04955,1.04955,1700000.0
2009-12-24 23:23:00,1.04955,1.04955,1.04955,1.04955,1600000.0
2009-12-24 23:24:00,1.04955,1.04965,1.04955,1.0496,7300000.0
2009-12-24 23:25:00,1.04965,1.04965,1.04965,1.04965,3500000.0
2009-12-24 23:26:00,1.04965,1.04965,1.04965,1.04965,1000000.0
2009-12-24 23:27:00,1.04965,1.04965,1.04965,1.04965,4800000.0
2009-12-24 23:28:00,1.04952,1.04961,1.04948,1.04948,10400000.0
2009-12-24 23:29:00,1.04965,1.0497,1.04965,1.04965,5400000.0
2009-12-24 23:30:00,1.0496,1.0496,1.04955,1.04955,5400000.0
2009-12-24 23:31:00,1.04942,1.04942,1.04936,1.04936,8000000.0
2009-12-24 23:32:00,1.04945,1.04945,1.04928,1.04928,22400000.0
2009-12-24 23:33:00,1.0495,1.04965,1.0486,1.04925,27000000.0
2009-12-24 23:34:00,1.04925,1.04945,1.04925,1.04945,7400000.0
2009-12-24 23:35:00,1.04941,1.04959,1.04941,1.04942,28800000.0
2009-12-24 23:36:00,1.0491,1.0491,1.04905,1.04905,3000000.0
2009-12-24 23:37:00,1.04943,1.04943,1.04889,1.04889,24200000.0
2009-12-24 23:38:00,1.04943,1.04943,1.04913,1.04913,58200000.0
2009-12-24 23:39:00,1.0494,1.0494,1.04897,1.04897,38800000.0
2009-12-24 23:40:00,1.04935,1.04935,1.04935,1.04935,1600000.0
2009-12-24 23:41:00,1.04885,1.04885,1.04885,1.04885,1000000.0
2009-12-24 23:42:00,1.04915,1.04915,1.04915,1.04915,1000000.0
2009-12-24 23:43:00,1.04887,1.0489,1.0488,1.04885,48800000.0
2009-12-24 23:44:00,1.04869,1.04885,1.04865,1.04883,92400000.0
2009-12-24 23:45:00,1.0493,1.0493,1.0493,1.0493,1500000.0
2009-12-24 23:46:00,1.04885,1.04888,1.04878,1.04885,105500000.0
2009-12-24 23:47:00,1.04911,1.04913,1.04888,1.04888,37200000.0
2009-12-24 23:48:00,1.04935,1.04935,1.04895,1.04895,88300000.0
2009-12-24 23:49:00,1.04887,1.04892,1.04878,1.0489,100100000.0
2009-12-24 23:50:00,1.04935,1.04935,1.04935,1.04935,1000000.0
2009-12-24 23:51:00,1.04888,1.04907,1.04888,1.04895,9600000.0
2009-12-24 23:52:00,1.04935,1.04935,1.04935,1.04935,1000000.0
2009-12-24 23:53:00,1.04926,1.04926,1.0489,1.0489,22400000.0
2009-12-24 23:54:00,1.04955,1.04955,1.04955,1.04955,1600000.0
2009-12-24 23:55:00,1.0494,1.0494,1.0494,1.0494,3200000.0
2009-12-24 23:56:00,1.0493,1.04933,1.0493,1.04933,4800000.0
2009-12-24 23:57:00,1.04912,1.04951,1.04908,1.04936,17600000.0
2009-12-24 23:58:00,1.04942,1.04961,1.04932,1.04945,32800000.0
2009-12-24 23:59:00,1.04945,1.04945,1.04945,1.04945,14400000.0
2009-12-25 00:00:00,1.04903,1.04965,1.04897,1.04945,29000000.0
2009-12-25 00:01:00,1.04897,1.04925,1.04897,1.04919,13400000.0
2009-12-25 00:02:00,1.04915,1.04949,1.04881,1.04881,16800000.0
2009-12-25 00:03:00,1.0489,1.04897,1.0489,1.04894,8000000.0
2009-12-25 00:04:00,1.04894,1.04902,1.0489,1.04897,44800000.0
2009-12-25 00:05:00,1.04895,1.04905,1.04889,1.04905,27300000.0
2009-12-25 00:06:00,1.0493,1.04935,1.0493,1.04935,19500000.0
2009-12-25 00:07:00,1.04945,1.04951,1.0494,1.04941,91000000.0
2009-12-25 00:08:00,1.04939,1.04944,1.04936,1.04937,82100000.0
2009-12-25 00:09:00,1.04939,1.04949,1.04939,1.04948,31100000.0
2009-12-25 00:10:00,1.04943,1.04943,1.04907,1.04907,20800000.0
2009-12-25 00:11:00,1.04915,1.04915,1.04907,1.04915,13500000.0
2009-12-25 00:12:00,1.04909,1.04909,1.04898,1.04898,5000000.0
2009-12-25 00:13:00,1.04898,1.04913,1.04898,1.04905,66600000.0
2009-12-25 00:14:00,1.04905,1.04914,1.04898,1.04898,116800000.0
2009-12-25 00:15:00,1.04952,1.04952,1.04905,1.04941,76300000.0
2009-12-25 00:16:00,1.04945,1.04948,1.04943,1.04943,73700000.0
2009-12-25 00:17:00,1.04922,1.04922,1.04875,1.04921,65100000.0
2009-12-25 00:18:00,1.04923,1.04928,1.04923,1.04925,41500000.0
2009-12-25 00:19:00,1.04935,1.0494,1.04935,1.04935,24400000.0
2009-12-25 00:20:00,1.04945,1.0495,1.04943,1.04945,28400000.0
2009-12-25 00:21:00,1.04902,1.04926,1.04849,1.04926,55200000.0
2009-12-25 00:22:00,1.0494,1.04945,1.0493,1.04945,19600000.0
2009-12-25 00:23:00,1.04943,1.04943,1.0493,1.0493,18700000.0
2009-12-25 00:24:00,1.04886,1.04921,1.04855,1.04909,27100000.0
2009-12-25 00:25:00,1.04927,1.04936,1.04923,1.0493,67600000.0
2009-12-25 00:26:00,1.04924,1.04925,1.04839,1.0491,51000000.0
2009-12-25 00:27:00,1.04914,1.04914,1.04847,1.04905,56600000.0
2009-12-25 00:28:00,1.04904,1.04919,1.04825,1.04919,54900000.0
2009-12-25 00:29:00,1.04881,1.04917,1.04881,1.04884,34500000.0
2009-12-25 00:30:00,1.04923,1.04924,1.04891,1.04891,52200000.0
2009-12-25 00:31:00,1.0495,1.0495,1.04907,1.04911,38800000.0
2009-12-25 00:32:00,1.04893,1.04901,1.04891,1.04894,16000000.0
2009-12-25 00:33:00,1.04888,1.04888,1.04882,1.04887,39600000.0
2009-12-25 00:34:00,1.04896,1.04935,1.04896,1.04935,33100000.0
2009-12-25 00:35:00,1.04957,1.04965,1.04934,1.04964,20100000.0
2009-12-25 00:36:00,1.04957,1.04957,1.04921,1.04945,53100000.0
2009-12-25 00:37:00,1.04938,1.04949,1.04864,1.04878,56500000.0
2009-12-25 00:38:00,1.04852,1.04858,1.04852,1.04855,66200000.0
2009-12-25 00:39:00,1.04926,1.04929,1.04857,1.04927,81500000.0
2009-12-25 00:40:00,1.04921,1.04935,1.04837,1.04892,45300000.0
2009-12-25 00:41:00,1.04887,1.04892,1.04885,1.0489,47700000.0
2009-12-25 00:42:00,1.0491,1.04935,1.04894,1.04935,104000000.0
2009-12-25 00:43:00,1.0489,1.04892,1.04882,1.04887,51500000.0
2009-12-25 00:44:00,1.04897,1.04975,1.04897,1.04966,53800000.0
2009-12-25 00:45:00,1.04963,1.04981,1.04963,1.04978,31200000.0
2009-12-25 00:46:00,1.04964,1.04964,1.04905,1.04938,26600000.0
2009-12-25 00:47:00,1.04952,1.04956,1.04924,1.04939,13200000.0
2009-12-25 00:48:00,1.04949,1.04957,1.04932,1.0495,108800000.0
2009-12-25 00:49:00,1.04945,1.04965,1.04945,1.04962,111300000.0
2009-12-25 00:50:00,1.04985,1.05015,1.04956,1.04984,55600000.0
2009-12-25 00:51:00,1.04991,1.04991,1.04949,1.04949,54200000.0
2009-12-25 00:52:00,1.04986,1.04986,1.04947,1.04947,61900000.0
2009-12-25 00:53:00,1.0495,1.04979,1.04949,1.04979,27900000.0
2009-12-25 00:54:00,1.04943,1.04948,1.0494,1.04943,137500000.0
2009-12-25 00:55:00,1.04985,1.04985,1.04949,1.04949,71700000.0
2009-12-25 00:56:00,1.04991,1.04991,1.04955,1.04955,27000000.0
2009-12-25 00:57:00,1.0501,1.0501,1.04999,1.05,88100000.0
2009-12-25 00:58:00,1.04995,1.05019,1.04975,1.05009,26300000.0
2009-12-25 00:59:00,1.05012,1.05032,1.05012,1.05032,79400000.0
2009-12-25 01:00:00,1.04993,1.05019,1.04945,1.05001,44200000.0
2009-12-25 01:01:00,1.04986,1.05001,1.04981,1.04981,21100000.0
2009-12-25 01:02:00,1.0498,1.04986,1.04978,1.04986,66800000.0
2009-12-25 01:03:00,1.05011,1.05011,1.04964,1.04982,62000000.0
2009-12-25 01:04:00,1.04991,1.05003,1.04974,1.04974,132000000.0
2009-12-25 01:05:00,1.04983,1.05007,1.04983,1.04983,84600000.0
2009-12-25 01:06:00,1.04978,1.04978,1.04975,1.04975,66200000.0
2009-12-25 01:07:00,1.04975,1.04977,1.0497,1.04975,33900000.0
2009-12-25 01:08:00,1.04978,1.04978,1.0497,1.04975,48900000.0
2009-12-25 01:09:00,1.04975,1.04978,1.0497,1.04977,45500000.0
2009-12-25 01:10:00,1.05012,1.05012,1.0498,1.0498,17000000.0
2009-12-25 01:11:00,1.04979,1.04983,1.04978,1.04983,10500000.0
2009-12-25 01:12:00,1.05,1.05027,1.0499,1.05027,65500000.0
2009-12-25 01:13:00,1.05005,1.05019,1.04958,1.04979,45000000.0
2009-12-25 01:14:00,1.04992,1.05012,1.04982,1.04982,34900000.0
2009-12-25 01:15:00,1.04994,1.05022,1.04987,1.05008,32800000.0
2009-12-25 01:16:00,1.05,1.05014,1.04994,1.05014,93300000.0
2009-12-25 01:17:00,1.05028,1.05028,1.04995,1.04995,14600000.0
2009-12-25 01:18:00,1.04986,1.04986,1.04976,1.04976,40200000.0
2009-12-25 01:19:00,1.05004,1.05008,1.04997,1.05002,18600000.0
2009-12-25 01:20:00,1.05008,1.05012,1.05,1.05,46200000.0
2009-12-25 01:21:00,1.05019,1.05025,1.05016,1.05025,43100000.0
2009-12-25 01:22:00,1.0501,1.05012,1.05005,1.0501,66500000.0
2009-12-25 01:23:00,1.05017,1.05017,1.05009,1.05009,86800000.0
2009-12-25 01:24:00,1.05008,1.0501,1.05008,1.05008,23900000.0
2009-12-25 01:25:00,1.05008,1.05008,1.05008,1.05008,30200000.0
2009-12-25 01:26:00,1.0501,1.05016,1.0501,1.05016,9500000.0
2009-12-25 01:27:00,1.05012,1.05023,1.05012,1.0502,60500000.0
2009-12-25 01:28:00,1.05011,1.0503,1.05001,1.05001,48000000.0
2009-12-25 01:29:00,1.05008,1.05012,1.05005,1.05008,104100000.0
2009-12-25 01:30:00,1.05008,1.05015,1.04998,1.05009,78300000.0
2009-12-25 01:31:00,1.05003,1.05021,1.05003,1.05021,75000000.0
2009-12-25 01:32:00,1.04987,1.05005,1.04987,1.04999,91500000.0
2009-12-25 01:33:00,1.05015,1.05019,1.05007,1.05007,26600000.0
2009-12-25 01:34:00,1.05005,1.05012,1.05005,1.0501,38100000.0
2009-12-25 01:35:00,1.0502,1.0502,1.05005,1.05005,45000000.0
2009-12-25 01:36:00,1.05005,1.05012,1.05005,1.05012,71500000.0
2009-12-25 01:37:00,1.05015,1.05027,1.05015,1.05027,32200000.0
2009-12-25 01:38:00,1.05011,1.05027,1.05011,1.05027,51200000.0
2009-12-25 01:39:00,1.05002,1.0501,1.05,1.05008,42900000.0
2009-12-25 01:40:00,1.05015,1.05015,1.05005,1.05005,47500000.0
2009-12-25 01:41:00,1.05018,1.05018,1.05005,1.05005,31100000.0
2009-12-25 01:42:00,1.05014,1.0502,1.0501,1.0501,16100000.0
2009-12-25 01:43:00,1.05013,1.05013,1.05007,1.05007,28400000.0
2009-12-25 01:44:00,1.0501,1.05013,1.05004,1.05004,78400000.0
2009-12-25 01:45:00,1.05003,1.05012,1.05002,1.05003,91100000.0
2009-12-25 01:46:00,1.05003,1.05012,1.04998,1.05012,100100000.0
2009-12-25 01:47:00,1.0501,1.0501,1.05005,1.05005,28900000.0
2009-12-25 01:48:00,1.05017,1.05017,1.05011,1.05011,15700000.0
2009-12-25 01:49:00,1.05008,1.05008,1.05005,1.05008,28300000.0
2009-12-25 01:50:00,1.05017,1.05017,1.0501,1.0501,42200000.0
2009-12-25 01:51:00,1.0501,1.0501,1.05005,1.05005,13900000.0
2009-12-25 01:52:00,1.05005,1.05008,1.05002,1.05005,46900000.0
2009-12-25 01:53:00,1.05008,1.0501,1.05002,1.05005,42700000.0
2009-12-25 01:54:00,1.05005,1.0501,1.05002,1.0501,32300000.0
2009-12-25 01:55:00,1.05004,1.05015,1.04998,1.05008,41400000.0
2009-12-25 01:56:00,1.05008,1.05008,1.05005,1.05005,28000000.0
2009-12-25 01:57:00,1.05005,1.05005,1.05002,1.05002,13300000.0
2009-12-25 01:58:00,1.05,1.0501,1.04992,1.05005,77800000.0
2009-12-25 01:59:00,1.05012,1.05012,1.04991,1.05003,110900000.0
2009-12-25 02:00:00,1.05002,1.0501,1.0499,1.04993,86600000.0
2009-12-25 02:01:00,1.04982,1.04982,1.04922,1.04955,91400000.0
2009-12-25 02:02:00,1.04965,1.04965,1.0496,1.04965,48700000.0
2009-12-25 02:03:00,1.04973,1.04997,1.04973,1.04997,27600000.0
2009-12-25 02:04:00,1.04998,1.04999,1.04975,1.04999,48300000.0
2009-12-25 02:05:00,1.04962,1.04963,1.04962,1.04963,8000000.0
2009-12-25 02:06:00,1.04993,1.04993,1.04947,1.04947,11800000.0
2009-12-25 02:07:00,1.0495,1.0495,1.0494,1.0494,21200000.0
2009-12-25 02:08:00,1.05005,1.05005,1.0495,1.04979,35300000.0
2009-12-25 02:09:00,1.04951,1.05013,1.04944,1.0501,30300000.0
2009-12-25 02:10:00,1.05002,1.05004,1.04984,1.04984,9800000.0
2009-12-25 02:11:00,1.04975,1.04988,1.04969,1.04988,16400000.0
2009-12-25 02:12:00,1.0498,1.0499,1.04976,1.04984,72300000.0
2009-12-25 02:13:00,1.04983,1.04988,1.0498,1.0498,19600000.0
2009-12-25 02:14:00,1.05002,1.05017,1.04992,1.05009,23200000.0
2009-12-25 02:15:00,1.05025,1.05025,1.05025,1.05025,10400000.0
2009-12-25 02:16:00,1.05001,1.0502,1.05001,1.05003,38000000.0
2009-12-25 02:17:00,1.05015,1.05023,1.05015,1.05023,8000000.0
2009-12-25 02:18:00,1.05025,1.05032,1.05025,1.05032,3200000.0
2009-12-25 02:19:00,1.04987,1.05002,1.04974,1.0498,45000000.0
2009-12-25 02:20:00,1.04998,1.0502,1.04998,1.0502,16500000.0
2009-12-25 02:21:00,1.04975,1.04992,1.04975,1.04992,6700000.0
2009-12-25 02:22:00,1.05003,1.05023,1.05003,1.05014,26699999.0
2009-12-25 02:23:00,1.05017,1.05017,1.04981,1.05008,26400000.0
2009-12-25 02:24:00,1.0499,1.04992,1.0499,1.04992,9000000.0
2009-12-25 02:25:00,1.05013,1.05013,1.04991,1.04994,10500000.0
2009-12-25 02:26:00,1.04996,1.04996,1.0499,1.0499,10900000.0
2009-12-25 02:27:00,1.04964,1.04989,1.04962,1.04989,9000000.0
2009-12-25 02:28:00,1.04992,1.04993,1.04992,1.04993,2400000.0
2009-12-25 02:29:00,1.04987,1.04987,1.04939,1.04939,44200000.0
2009-12-25 02:30:00,1.04942,1.04977,1.04942,1.04961,35500000.0
2009-12-25 02:31:00,1.04964,1.04975,1.04956,1.04973,28300000.0
2009-12-25 02:32:00,1.0498,1.0498,1.04949,1.04949,4200000.0
2009-12-25 02:33:00,1.04969,1.04972,1.04943,1.04969,22500000.0
2009-12-25 02:34:00,1.04975,1.04993,1.04946,1.04993,28500000.0
2009-12-25 02:35:00,1.0499,1.0499,1.04965,1.04965,9500000.0
2009-12-25 02:36:00,1.0496,1.0497,1.0495,1.04955,37100000.0
2009-12-25 02:37:00,1.04965,1.04966,1.04965,1.04966,2600000.0
2009-12-25 02:38:00,1.04964,1.04973,1.04958,1.04963,28200000.0
2009-12-25 02:39:00,1.0498,1.04993,1.04951,1.04963,32300000.0
2009-12-25 02:40:00,1.04997,1.04997,1.04962,1.04962,24400000.0
2009-12-25 02:41:00,1.04955,1.04963,1.04925,1.04963,36500000.0
2009-12-25 02:42:00,1.04968,1.04968,1.04968,1.04968,12400000.0
2009-12-25 02:43:00,1.0497,1.0497,1.04968,1.04968,5600000.0
2009-12-25 02:44:00,1.04968,1.0497,1.04968,1.0497,5800000.0
2009-12-25 02:45:00,1.04968,1.04968,1.04968,1.04968,1000000.0
2009-12-25 02:46:00,1.04966,1.04975,1.04966,1.04972,25100000.0
2009-12-25 02:47:00,1.04967,1.04975,1.04943,1.04943,45800000.0
2009-12-25 02:48:00,1.04961,1.04961,1.04907,1.04907,21500000.0
2009-12-25 02:49:00,1.04948,1.04954,1.0493,1.04934,27300000.0
2009-12-25 02:50:00,1.04939,1.04939,1.04894,1.04894,31900000.0
2009-12-25 02:51:00,1.049,1.04923,1.0489,1.04923,35400000.0
2009-12-25 02:52:00,1.04915,1.04915,1.04899,1.04913,29800000.0
2009-12-25 02:53:00,1.04909,1.04909,1.04868,1.04868,33400000.0
2009-12-25 02:54:00,1.0489,1.04904,1.04879,1.04891,95900000.0
2009-12-25 02:55:00,1.04868,1.04868,1.04804,1.04804,8700000.0
2009-12-25 02:56:00,1.0481,1.04822,1.04784,1.04813,58000000.0
2009-12-25 02:57:00,1.04814,1.04814,1.04811,1.04811,16000000.0
2009-12-25 02:58:00,1.04792,1.04792,1.04729,1.04765,25500000.0
2009-12-25 02:59:00,1.04819,1.04819,1.04779,1.04779,6300000.0
2009-12-25 03:00:00,1.0487,1.0487,1.04822,1.04822,32200000.0
2009-12-25 03:01:00,1.0483,1.0483,1.0483,1.0483,5300000.0
2009-12-25 03:02:00,1.0484,1.0484,1.04766,1.04801,39400000.0
2009-12-25 03:03:00,1.0479,1.04794,1.04785,1.04788,22000000.0
2009-12-25 03:04:00,1.0478,1.04783,1.0478,1.0478,13100000.0
2009-12-25 03:05:00,1.04786,1.04796,1.04783,1.04783,9600000.0
2009-12-25 03:06:00,1.048,1.0481,1.04778,1.04778,23100000.0
2009-12-25 03:07:00,1.04779,1.048,1.04743,1.04743,67600000.0
2009-12-25 03:08:00,1.04727,1.04727,1.04727,1.04727,6400000.0
2009-12-25 03:09:00,1.04822,1.04841,1.04781,1.04831,39400000.0
2009-12-25 03:10:00,1.04846,1.04853,1.04838,1.04844,15400000.0
2009-12-25 03:11:00,1.04875,1.04887,1.04875,1.04885,25400000.0
2009-12-25 03:12:00,1.04885,1.04885,1.04875,1.04875,4200000.0
2009-12-25 03:13:00,1.04905,1.04915,1.04881,1.04915,28100000.0
2009-12-25 03:14:00,1.0496,1.0496,1.04949,1.04954,53100000.0
2009-12-25 03:15:00,1.04907,1.04909,1.04859,1.04859,37800000.0
2009-12-25 03:16:00,1.04867,1.04872,1.04867,1.0487,22900000.0
2009-12-25 03:17:00,1.04861,1.04869,1.04861,1.04869,37400000.0
2009-12-25 03:18:00,1.04858,1.04861,1.04843,1.04855,139900000.0
2009-12-25 03:19:00,1.04862,1.04862,1.0486,1.0486,36300000.0
2009-12-25 03:20:00,1.0487,1.04896,1.0487,1.04873,44000000.0
2009-12-25 03:21:00,1.04855,1.0486,1.04854,1.0486,69899998.0
2009-12-25 03:22:00,1.04844,1.04866,1.04844,1.04866,33200000.0
2009-12-25 03:23:00,1.04867,1.04867,1.0486,1.04862,19300000.0
2009-12-25 03:24:00,1.0486,1.04862,1.04858,1.04858,25300000.0
2009-12-25 03:25:00,1.0489,1.0489,1.04843,1.04843,24500000.0
2009-12-25 03:26:00,1.0486,1.04875,1.04858,1.04862,40100000.0
2009-12-25 03:27:00,1.04858,1.04858,1.04849,1.04849,5500000.0
2009-12-25 03:28:00,1.04858,1.04858,1.0485,1.0485,22800000.0
2009-12-25 03:29:00,1.04873,1.04873,1.04847,1.0486,69700000.0
2009-12-25 03:30:00,1.04869,1.04889,1.04869,1.04889,8800000.0
2009-12-25 03:31:00,1.04867,1.04867,1.04862,1.04862,2600000.0
2009-12-25 03:32:00,1.04862,1.04862,1.0486,1.04862,13200000.0
2009-12-25 03:33:00,1.04887,1.04887,1.04852,1.0486,21600000.0
2009-12-25 03:34:00,1.04903,1.04903,1.04869,1.04869,32800000.0
2009-12-25 03:35:00,1.04862,1.04867,1.0486,1.04867,13100000.0
2009-12-25 03:36:00,1.04897,1.04897,1.04862,1.04862,59300000.0
2009-12-25 03:37:00,1.04923,1.04923,1.04877,1.04877,9600000.0
2009-12-25 03:38:00,1.04903,1.04905,1.04875,1.04875,72300000.0
2009-12-25 03:39:00,1.0486,1.04865,1.04855,1.04865,28700000.0
2009-12-25 03:40:00,1.04873,1.04873,1.04867,1.04867,4800000.0
2009-12-25 03:41:00,1.04859,1.04891,1.04859,1.04865,22200000.0
2009-12-25 03:42:00,1.04866,1.04892,1.04866,1.04876,34100000.0
2009-12-25 03:43:00,1.04858,1.04865,1.04852,1.04865,26800000.0
2009-12-25 03:44:00,1.04902,1.04902,1.04869,1.049,27400000.0
2009-12-25 03:45:00,1.04909,1.04909,1.04889,1.04889,9000000.0
2009-12-25 03:46:00,1.04889,1.04912,1.04884,1.04884,27000000.0
2009-12-25 03:47:00,1.04887,1.04903,1.04887,1.04903,3200000.0
2009-12-25 03:48:00,1.04895,1.04927,1.04895,1.04927,10700000.0
2009-12-25 03:49:00,1.04891,1.04919,1.0489,1.04919,5400000.0
2009-12-25 03:50:00,1.04878,1.04878,1.04878,1.04878,7100000.0
2009-12-25 03:51:00,1.04873,1.04874,1.04862,1.04862,19500000.0
2009-12-25 03:52:00,1.04893,1.04907,1.04872,1.04907,59100000.0
2009-12-25 03:53:00,1.0491,1.04925,1.04894,1.04902,33400000.0
2009-12-25 03:54:00,1.04863,1.04911,1.04852,1.04911,17400000.0
2009-12-25 03:55:00,1.04885,1.04888,1.0486,1.0488,87300000.0
2009-12-25 03:56:00,1.04881,1.04881,1.04799,1.04844,100300000.0
2009-12-25 03:57:00,1.04858,1.04885,1.04858,1.0487,78300000.0
2009-12-25 03:58:00,1.04889,1.04889,1.04857,1.04857,52200000.0
2009-12-25 03:59:00,1.0488,1.04912,1.0488,1.04912,32800000.0
2009-12-25 04:00:00,1.04875,1.04901,1.04854,1.04869,89200000.0
2009-12-25 04:01:00,1.04885,1.04885,1.04882,1.04882,39200000.0
2009-12-25 04:02:00,1.04885,1.04903,1.04885,1.04903,9800000.0
2009-12-25 04:03:00,1.04888,1.04921,1.04881,1.04921,24400000.0
2009-12-25 04:04:00,1.04926,1.04926,1.04893,1.04918,42900001.0
2009-12-25 04:05:00,1.04882,1.0489,1.04882,1.0489,49100000.0
2009-12-25 04:06:00,1.04885,1.04885,1.04882,1.04885,23600000.0
2009-12-25 04:07:00,1.04889,1.04901,1.04888,1.04897,59300000.0
2009-12-25 04:08:00,1.04882,1.04885,1.0488,1.04885,32900000.0
2009-12-25 04:09:00,1.04885,1.04892,1.04875,1.04887,42100000.0
2009-12-25 04:10:00,1.0487,1.04893,1.0487,1.0489,143500000.0
2009-12-25 04:11:00,1.04876,1.04882,1.04845,1.04845,124200000.0
2009-12-25 04:12:00,1.04876,1.04911,1.04868,1.049,94500000.0
2009-12-25 04:13:00,1.04902,1.04902,1.04851,1.04875,146700000.0
2009-12-25 04:14:00,1.04891,1.04921,1.04891,1.04915,73100000.0
2009-12-25 04:15:00,1.04878,1.04885,1.04864,1.04867,120399999.0
2009-12-25 04:16:00,1.04893,1.04928,1.04893,1.04922,51000000.0
2009-12-25 04:17:00,1.04883,1.04922,1.04883,1.04899,168000000.0
2009-12-25 04:18:00,1.04885,1.04909,1.04885,1.04909,16000000.0
2009-12-25 04:19:00,1.0488,1.04934,1.04879,1.04879,58400000.0
2009-12-25 04:20:00,1.04931,1.04931,1.04902,1.04902,116900000.0
2009-12-25 04:21:00,1.04899,1.04928,1.04899,1.04928,65300000.0
2009-12-25 04:22:00,1.049,1.049,1.04891,1.04891,5200000.0
2009-12-25 04:23:00,1.04908,1.04921,1.04879,1.04921,28300000.0
2009-12-25 04:24:00,1.04886,1.04912,1.04885,1.04894,76900000.0
2009-12-25 04:25:00,1.04883,1.04911,1.0486,1.04872,55400000.0
2009-12-25 04:26:00,1.04909,1.04909,1.04888,1.04901,43100000.0
2009-12-25 04:27:00,1.04893,1.04906,1.04878,1.04878,23900000.0
2009-12-25 04:28:00,1.04906,1.04906,1.0489,1.04898,26300000.0
2009-12-25 04:29:00,1.0492,1.04928,1.04898,1.04928,41900000.0
2009-12-25 04:30:00,1.04917,1.04917,1.04876,1.04876,21400000.0
2009-12-25 04:31:00,1.04918,1.04918,1.04888,1.04889,121100000.0
2009-12-25 04:32:00,1.04925,1.04925,1.04892,1.04892,111400000.0
2009-12-25 04:33:00,1.04884,1.04884,1.04856,1.04871,109099999.0
2009-12-25 04:34:00,1.04866,1.04899,1.04858,1.04858,92600000.0
2009-12-25 04:35:00,1.04883,1.04908,1.04861,1.04884,82800000.0
2009-12-25 04:36:00,1.04882,1.04905,1.04863,1.04905,206500000.0
2009-12-25 04:37:00,1.04879,1.049,1.0487,1.04875,32100000.0
2009-12-25 04:38:00,1.04885,1.04891,1.04875,1.0488,27200000.0
2009-12-25 04:39:00,1.04914,1.04923,1.04898,1.04923,22500000.0
2009-12-25 04:40:00,1.04875,1.0489,1.04825,1.04825,28400000.0
2009-12-25 04:41:00,1.04902,1.04912,1.04872,1.04912,35400000.0
2009-12-25 04:42:00,1.04904,1.04904,1.04895,1.04895,65600000.0
2009-12-25 04:43:00,1.04887,1.04888,1.04877,1.0488,72400000.0
2009-12-25 04:44:00,1.0489,1.04908,1.0489,1.04903,73000000.0
2009-12-25 04:45:00,1.04885,1.04885,1.04866,1.04869,160900000.0
2009-12-25 04:46:00,1.04857,1.04934,1.04857,1.04934,166100000.0
2009-12-25 04:47:00,1.04889,1.04905,1.04889,1.04898,189200001.0
2009-12-25 04:48:00,1.04878,1.04929,1.04868,1.04929,133700000.0
2009-12-25 04:49:00,1.0489,1.04901,1.0489,1.04901,42000000.0
2009-12-25 04:50:00,1.049,1.049,1.04868,1.04871,27500000.0
2009-12-25 04:51:00,1.04875,1.04883,1.04872,1.04872,61600000.0
2009-12-25 04:52:00,1.04882,1.0489,1.04878,1.04882,114400000.0
2009-12-25 04:53:00,1.0488,1.04885,1.04878,1.04882,148100000.0
2009-12-25 04:54:00,1.04887,1.04892,1.04885,1.0489,49400000.0
2009-12-25 04:55:00,1.04888,1.04904,1.04888,1.04899,246700000.0
2009-12-25 04:56:00,1.0489,1.0489,1.04859,1.04885,233300000.0
2009-12-25 04:57:00,1.04895,1.04915,1.04877,1.04915,200600001.0
2009-12-25 04:58:00,1.0489,1.04893,1.04878,1.04885,370099998.0
2009-12-25 04:59:00,1.04892,1.04901,1.04872,1.04872,152100000.0
2009-12-25 05:00:00,1.04877,1.04908,1.04874,1.04908,71900000.0
2009-12-25 05:01:00,1.04933,1.04933,1.04878,1.04892,121400000.0
2009-12-25 05:02:00,1.04877,1.04903,1.04851,1.04903,122900000.0
2009-12-25 05:03:00,1.04858,1.04858,1.04847,1.04848,90900000.0
2009-12-25 05:04:00,1.04913,1.04914,1.04902,1.04902,168400000.0
2009-12-25 05:05:00,1.0491,1.04915,1.04902,1.04907,216700000.0
2009-12-25 05:06:00,1.04937,1.04943,1.04933,1.04937,416800000.0
2009-12-25 05:07:00,1.04928,1.04937,1.04922,1.04926,207800000.0
2009-12-25 05:08:00,1.04925,1.04934,1.04917,1.04932,193599999.0
2009-12-25 05:09:00,1.04923,1.04939,1.04923,1.04925,159800001.0
2009-12-25 05:10:00,1.0485,1.04855,1.04847,1.0485,139000001.0
2009-12-25 05:11:00,1.04852,1.04875,1.04852,1.04865,271200000.0
2009-12-25 05:12:00,1.04864,1.04871,1.04857,1.0486,213100000.0
2009-12-25 05:13:00,1.04825,1.04849,1.04825,1.04838,24200000.0
2009-12-25 05:14:00,1.04911,1.04927,1.04911,1.04927,90500000.0
2009-12-25 05:15:00,1.04895,1.04905,1.04895,1.049,175400000.0
2009-12-25 05:16:00,1.04912,1.0492,1.049,1.04918,252300000.0
2009-12-25 05:17:00,1.04909,1.04925,1.04908,1.04917,176400000.0
2009-12-25 05:18:00,1.04926,1.04926,1.04909,1.04918,145300000.0
2009-12-25 05:19:00,1.04903,1.04903,1.04808,1.04848,160200000.0
2009-12-25 05:20:00,1.04856,1.04856,1.04839,1.04852,109200000.0
2009-12-25 05:21:00,1.0491,1.04913,1.04905,1.0491,123600000.0
2009-12-25 05:22:00,1.04907,1.04918,1.04905,1.04908,113900000.0
2009-12-25 05:23:00,1.04903,1.04917,1.04903,1.04911,116100000.0
2009-12-25 05:24:00,1.04908,1.04918,1.04898,1.04898,172500000.0
2009-12-25 05:25:00,1.04798,1.04857,1.04792,1.04829,162900000.0
2009-12-25 05:26:00,1.04818,1.04821,1.04809,1.04821,151000000.0
2009-12-25 05:27:00,1.04816,1.04823,1.04811,1.04818,232599999.0
2009-12-25 05:28:00,1.04808,1.04825,1.04808,1.04822,41500000.0
2009-12-25 05:29:00,1.04911,1.04911,1.0485,1.04866,84100000.0
2009-12-25 05:30:00,1.04855,1.0486,1.04855,1.04858,86800000.0
2009-12-25 05:31:00,1.04858,1.04862,1.04858,1.0486,37600000.0
2009-12-25 05:32:00,1.04908,1.04908,1.04865,1.04865,112600000.0
2009-12-25 05:33:00,1.04858,1.0486,1.04855,1.04855,49400000.0
2009-12-25 05:34:00,1.04825,1.04842,1.0482,1.04835,42700000.0
2009-12-25 05:35:00,1.04838,1.04848,1.0476,1.04813,98700000.0
2009-12-25 05:36:00,1.04801,1.04807,1.04794,1.04802,75500000.0
2009-12-25 05:37:00,1.0486,1.04867,1.04855,1.04855,137600000.0
2009-12-25 05:38:00,1.04855,1.04862,1.04855,1.0486,72500000.0
2009-12-25 05:39:00,1.04858,1.04862,1.04855,1.04862,73400001.0
2009-12-25 05:40:00,1.04855,1.04862,1.04852,1.04855,247700000.0
2009-12-25 05:41:00,1.04855,1.04867,1.04852,1.04862,260400000.0
2009-12-25 05:42:00,1.04907,1.0491,1.04907,1.04907,45200000.0
2009-12-25 05:43:00,1.04917,1.04928,1.04909,1.04909,82400000.0
2009-12-25 05:44:00,1.04858,1.0486,1.04855,1.04858,136100000.0
2009-12-25 05:45:00,1.04747,1.04752,1.04739,1.04751,87800000.0
2009-12-25 05:46:00,1.04735,1.04747,1.04735,1.04747,53800000.0
2009-12-25 05:47:00,1.04745,1.04801,1.04745,1.04798,76100000.0
2009-12-25 05:48:00,1.048,1.04805,1.04792,1.04802,82200000.0
2009-12-25 05:49:00,1.04753,1.04755,1.04745,1.04748,176800000.0
2009-12-25 05:50:00,1.04803,1.04806,1.04722,1.04722,163700000.0
2009-12-25 05:51:00,1.04745,1.04754,1.04741,1.04752,121000000.0
2009-12-25 05:52:00,1.0476,1.04764,1.04754,1.04754,57500000.0
2009-12-25 05:53:00,1.04745,1.04745,1.04728,1.04739,108300000.0
2009-12-25 05:54:00,1.0473,1.04745,1.0473,1.04745,68700000.0
2009-12-25 05:55:00,1.0474,1.04751,1.0474,1.04751,75200000.0
2009-12-25 05:56:00,1.0475,1.0475,1.04724,1.04724,95400000.0
2009-12-25 05:57:00,1.04747,1.04747,1.04736,1.04736,87600000.0
2009-12-25 05:58:00,1.0475,1.04755,1.0474,1.04753,168200000.0
2009-12-25 05:59:00,1.04738,1.04742,1.04711,1.04711,174900000.0
2009-12-25 06:00:00,1.04739,1.04745,1.04722,1.04722,257400000.0
2009-12-25 06:01:00,1.04753,1.04758,1.04747,1.0475,53800000.0
2009-12-25 06:02:00,1.0475,1.04755,1.0475,1.04753,33200000.0
2009-12-25 06:03:00,1.04747,1.04747,1.04733,1.04739,56900000.0
2009-12-25 06:04:00,1.04738,1.04748,1.04737,1.04737,34300000.0
2009-12-25 06:05:00,1.04736,1.0475,1.04734,1.04743,105300000.0
2009-12-25 06:06:00,1.04745,1.04747,1.04735,1.04743,36800000.0
2009-12-25 06:07:00,1.04751,1.04752,1.04738,1.04752,131600000.0
2009-12-25 06:08:00,1.04753,1.04753,1.04731,1.04731,161500000.0
2009-12-25 06:09:00,1.04733,1.04748,1.04733,1.04735,35600000.0
2009-12-25 06:10:00,1.04742,1.04748,1.04732,1.04732,131300000.0
2009-12-25 06:11:00,1.0473,1.04748,1.0473,1.04741,106900000.0
2009-12-25 06:12:00,1.04743,1.04748,1.04731,1.04739,183500000.0
2009-12-25 06:13:00,1.04753,1.04753,1.04747,1.04753,86100000.0
2009-12-25 06:14:00,1.0475,1.04755,1.04745,1.04747,110000000.0
2009-12-25 06:15:00,1.0475,1.04753,1.04747,1.0475,56800000.0
2009-12-25 06:16:00,1.04757,1.04795,1.04757,1.04795,129800000.0
2009-12-25 06:17:00,1.0475,1.04755,1.04747,1.04747,170400000.0
2009-12-25 06:18:00,1.04747,1.04755,1.04745,1.04753,87800000.0
2009-12-25 06:19:00,1.04753,1.04755,1.04747,1.04747,38700000.0
2009-12-25 06:20:00,1.04714,1.04736,1.04714,1.04727,35400000.0
2009-12-25 06:21:00,1.0475,1.04753,1.04745,1.04747,119000000.0
2009-12-25 06:22:00,1.04743,1.04753,1.04743,1.04747,101500000.0
2009-12-25 06:23:00,1.04747,1.0475,1.04747,1.04748,107299999.0
2009-12-25 06:24:00,1.04709,1.04742,1.04709,1.04742,117699999.0
2009-12-25 06:25:00,1.04745,1.04753,1.04743,1.0475,225800000.0
2009-12-25 06:26:00,1.0475,1.04753,1.04745,1.04747,107100000.0
2009-12-25 06:27:00,1.04747,1.0475,1.04747,1.0475,53800000.0
2009-12-25 06:28:00,1.0475,1.04753,1.04748,1.0475,67000000.0
2009-12-25 06:29:00,1.04721,1.04741,1.04713,1.04741,101600000.0
2009-12-25 06:30:00,1.04742,1.04744,1.04729,1.04729,128299999.0
2009-12-25 06:31:00,1.04714,1.04746,1.04714,1.04746,150600000.0
2009-12-25 06:32:00,1.0475,1.04755,1.04745,1.04745,152000000.0
2009-12-25 06:33:00,1.04743,1.04744,1.0472,1.0472,212100000.0
2009-12-25 06:34:00,1.04747,1.04753,1.04745,1.0475,141100000.0
2009-12-25 06:35:00,1.04717,1.04745,1.04717,1.04745,202600001.0
2009-12-25 06:36:00,1.04754,1.04758,1.04742,1.04755,171800000.0
2009-12-25 06:37:00,1.04757,1.0476,1.04744,1.04755,154800000.0
2009-12-25 06:38:00,1.04745,1.04757,1.04745,1.04756,85500000.0
2009-12-25 06:39:00,1.04753,1.04755,1.04742,1.04755,151500000.0
2009-12-25 06:40:00,1.04907,1.04907,1.04905,1.04905,21000000.0
2009-12-25 06:41:00,1.04815,1.04827,1.04814,1.0482,88900001.0
2009-12-25 06:42:00,1.04748,1.0475,1.04745,1.0475,65800000.0
2009-12-25 06:43:00,1.0475,1.04753,1.04745,1.04747,161500000.0
2009-12-25 06:44:00,1.04739,1.04751,1.04739,1.04751,145900000.0
2009-12-25 06:45:00,1.04734,1.04751,1.04734,1.04751,79400000.0
2009-12-25 06:46:00,1.04753,1.04755,1.04748,1.04755,78600000.0
2009-12-25 06:47:00,1.04743,1.04745,1.04738,1.0474,104600000.0
2009-12-25 06:48:00,1.04732,1.04751,1.04732,1.04751,89300000.0
2009-12-25 06:49:00,1.0474,1.04779,1.0474,1.04742,133900000.0
2009-12-25 06:50:00,1.04798,1.04802,1.04798,1.048,78700000.0
2009-12-25 06:51:00,1.0475,1.04753,1.04745,1.04747,155600000.0
2009-12-25 06:52:00,1.04753,1.04785,1.04753,1.04785,84100000.0
2009-12-25 06:53:00,1.04755,1.04794,1.04755,1.04794,181300000.0
2009-12-25 06:54:00,1.04753,1.04755,1.04745,1.04755,164500000.0
2009-12-25 06:55:00,1.04785,1.048,1.04758,1.048,75100000.0
2009-12-25 06:56:00,1.048,1.048,1.04791,1.04799,91900000.0
2009-12-25 06:57:00,1.04793,1.04799,1.04786,1.04786,63400000.0
2009-12-25 06:58:00,1.04787,1.04796,1.04781,1.04785,66100000.0
2009-12-25 06:59:00,1.0475,1.04755,1.0475,1.04753,74800000.0
2009-12-25 07:00:00,1.04839,1.04839,1.04795,1.04828,82000000.0
2009-12-25 07:01:00,1.04855,1.04855,1.04755,1.0479,80200000.0
2009-12-25 07:02:00,1.048,1.04802,1.04798,1.04802,82000000.0
2009-12-25 07:03:00,1.04748,1.04748,1.04732,1.04732,31900000.0
2009-12-25 07:04:00,1.04784,1.04784,1.04746,1.04776,201600000.0
2009-12-25 07:05:00,1.04752,1.04798,1.04752,1.04798,128600000.0
2009-12-25 07:06:00,1.04787,1.04793,1.04762,1.04786,88100000.0
2009-12-25 07:07:00,1.04798,1.04802,1.0479,1.048,163100000.0
2009-12-25 07:08:00,1.048,1.04802,1.0476,1.0476,101100000.0
2009-12-25 07:09:00,1.04785,1.04785,1.04754,1.04754,155700001.0
2009-12-25 07:10:00,1.0475,1.04753,1.04747,1.04753,60700000.0
2009-12-25 07:11:00,1.04767,1.04842,1.04767,1.04813,279300000.0
2009-12-25 07:12:00,1.04815,1.04821,1.04811,1.04811,240200000.0
2009-12-25 07:13:00,1.0485,1.04858,1.04845,1.04855,319800000.0
2009-12-25 07:14:00,1.04845,1.04848,1.04838,1.0484,204300000.0
2009-12-25 07:15:00,1.0481,1.04815,1.04798,1.0481,179400000.0
2009-12-25 07:16:00,1.04825,1.04829,1.04813,1.04829,338900001.0
2009-12-25 07:17:00,1.0482,1.04825,1.04815,1.04822,207000001.0
2009-12-25 07:18:00,1.04816,1.04832,1.04816,1.04828,375700000.0
2009-12-25 07:19:00,1.04819,1.0482,1.04811,1.04812,357600000.0
2009-12-25 07:20:00,1.0485,1.04855,1.04847,1.0485,185700000.0
2009-12-25 07:21:00,1.0484,1.04842,1.04838,1.04838,322200000.0
2009-12-25 07:22:00,1.0483,1.04838,1.04825,1.04832,299300000.0
2009-12-25 07:23:00,1.04822,1.04825,1.04818,1.0482,245699999.0
2009-12-25 07:24:00,1.04816,1.04832,1.04764,1.04815,275800001.0
2009-12-25 07:25:00,1.04809,1.04816,1.04803,1.0481,135200000.0
2009-12-25 07:26:00,1.048,1.04805,1.04792,1.04798,269100000.0
2009-12-25 07:27:00,1.04753,1.04787,1.04753,1.04785,130500000.0
2009-12-25 07:28:00,1.04723,1.04745,1.04723,1.04745,182900000.0
2009-12-25 07:29:00,1.0475,1.04755,1.04748,1.04753,108100000.0
2009-12-25 07:30:00,1.0475,1.04758,1.04747,1.04753,173899999.0
2009-12-25 07:31:00,1.04753,1.04755,1.04748,1.04748,77400000.0
2009-12-25 07:32:00,1.0475,1.0475,1.0475,1.0475,3200000.0
2009-12-25 07:33:00,1.04785,1.04785,1.04755,1.04755,50000000.0
2009-12-25 07:34:00,1.04753,1.04759,1.04745,1.04746,79300000.0
2009-12-25 07:35:00,1.04752,1.04752,1.04719,1.04719,85900000.0
2009-12-25 07:36:00,1.04709,1.04743,1.04709,1.04743,48200000.0
2009-12-25 07:37:00,1.0475,1.04755,1.04745,1.04753,168000000.0
2009-12-25 07:38:00,1.04714,1.04745,1.04707,1.04709,108100000.0
2009-12-25 07:39:00,1.0475,1.04753,1.04748,1.0475,67100000.0
2009-12-25 07:40:00,1.04748,1.0475,1.04747,1.0475,51500000.0
2009-12-25 07:41:00,1.04759,1.04802,1.04759,1.04802,112500000.0
2009-12-25 07:42:00,1.04792,1.04812,1.04753,1.04812,132200000.0
2009-12-25 07:43:00,1.04803,1.04808,1.04802,1.04807,78600000.0
2009-12-25 07:44:00,1.04748,1.04753,1.04748,1.0475,93700000.0
2009-12-25 07:45:00,1.04757,1.04828,1.04757,1.04822,51100000.0
2009-12-25 07:46:00,1.04798,1.04841,1.0477,1.04808,37900000.0
2009-12-25 07:47:00,1.04849,1.04868,1.0481,1.0486,116600000.0
2009-12-25 07:48:00,1.04869,1.0487,1.04854,1.04854,62400000.0
2009-12-25 07:49:00,1.04858,1.04861,1.04847,1.04847,160500000.0
2009-12-25 07:50:00,1.04845,1.04868,1.04845,1.04847,94300000.0
2009-12-25 07:51:00,1.0484,1.04851,1.0484,1.04851,91200000.0
2009-12-25 07:52:00,1.04853,1.04869,1.04853,1.04864,93600000.0
2009-12-25 07:53:00,1.04847,1.04852,1.04844,1.04845,92800000.0
2009-12-25 07:54:00,1.04848,1.04848,1.04829,1.04829,257200001.0
2009-12-25 07:55:00,1.04845,1.04845,1.04825,1.04825,138600000.0
2009-12-25 07:56:00,1.04818,1.04862,1.04818,1.04851,249600000.0
2009-12-25 07:57:00,1.0487,1.0487,1.04852,1.04852,161600000.0
2009-12-25 07:58:00,1.04839,1.04839,1.04828,1.04828,152899999.0
2009-12-25 07:59:00,1.04819,1.04865,1.04767,1.0481,81900000.0
2009-12-25 08:00:00,1.04806,1.04843,1.04806,1.04831,93800000.0
2009-12-25 08:01:00,1.0482,1.04825,1.0482,1.0482,55200000.0
2009-12-25 08:02:00,1.04805,1.04828,1.04805,1.04828,229500000.0
2009-12-25 08:03:00,1.04842,1.04845,1.0483,1.0484,289100000.0
2009-12-25 08:04:00,1.0483,1.04835,1.04827,1.0483,137200000.0
2009-12-25 08:05:00,1.04844,1.04844,1.04806,1.04818,152500000.0
2009-12-25 08:06:00,1.04807,1.049,1.04807,1.04897,80100000.0
2009-12-25 08:07:00,1.0489,1.04895,1.0489,1.04892,85400000.0
2009-12-25 08:08:00,1.04922,1.0493,1.04914,1.04922,110800001.0
2009-12-25 08:09:00,1.0493,1.04935,1.0493,1.0493,120300000.0
2009-12-25 08:10:00,1.04856,1.04856,1.04816,1.04845,63100000.0
2009-12-25 08:11:00,1.0492,1.04922,1.04917,1.0492,240600000.0
2009-12-25 08:12:00,1.04928,1.04935,1.04928,1.0493,160600000.0
2009-12-25 08:13:00,1.04925,1.04947,1.04925,1.04935,109400000.0
2009-12-25 08:14:00,1.04942,1.04949,1.04925,1.04925,90300000.0
2009-12-25 08:15:00,1.04936,1.04936,1.04918,1.04918,248700000.0
2009-12-25 08:16:00,1.04933,1.0497,1.04924,1.04924,97600000.0
2009-12-25 08:17:00,1.04972,1.04972,1.04932,1.04932,186000000.0
2009-12-25 08:18:00,1.04973,1.04973,1.04952,1.04952,77400000.0
2009-12-25 08:19:00,1.04965,1.04965,1.04716,1.04811,129600000.0
2009-12-25 08:20:00,1.04892,1.04931,1.04812,1.04812,129700000.0
2009-12-25 08:21:00,1.0481,1.04875,1.04743,1.04799,103300000.0
2009-12-25 08:22:00,1.04909,1.04925,1.04909,1.04925,217500000.0
2009-12-25 08:23:00,1.04902,1.04914,1.04806,1.04906,379200000.0
2009-12-25 08:24:00,1.04922,1.04937,1.04921,1.04937,216400000.0
2009-12-25 08:25:00,1.0494,1.04946,1.04931,1.04942,107900001.0
2009-12-25 08:26:00,1.04871,1.04871,1.04805,1.04841,234400000.0
2009-12-25 08:27:00,1.04839,1.04899,1.04829,1.04899,206600000.0
2009-12-25 08:28:00,1.04832,1.04936,1.04832,1.04915,161200000.0
2009-12-25 08:29:00,1.04928,1.04928,1.04916,1.04928,184700000.0
2009-12-25 08:30:00,1.04866,1.0489,1.04853,1.0489,136000000.0
2009-12-25 08:31:00,1.04862,1.0491,1.04862,1.0491,101200000.0
2009-12-25 08:32:00,1.0493,1.04937,1.0493,1.04935,169400000.0
2009-12-25 08:33:00,1.04917,1.04927,1.04917,1.04926,193400000.0
2009-12-25 08:34:00,1.04961,1.04961,1.04881,1.04891,105500000.0
2009-12-25 08:35:00,1.0489,1.0489,1.04887,1.04888,44800000.0
2009-12-25 08:36:00,1.04892,1.04912,1.04885,1.0489,200800000.0
2009-12-25 08:37:00,1.04885,1.04945,1.04885,1.04903,127300000.0
2009-12-25 08:38:00,1.04918,1.04926,1.04918,1.04926,113600000.0
2009-12-25 08:39:00,1.04917,1.04925,1.04917,1.04922,13000000.0
2009-12-25 08:40:00,1.04948,1.04972,1.04944,1.04944,92100000.0
2009-12-25 08:41:00,1.04932,1.0496,1.04928,1.04947,168200000.0
2009-12-25 08:42:00,1.04916,1.04932,1.04916,1.0492,82900000.0
2009-12-25 08:43:00,1.04928,1.04933,1.04925,1.04925,261900000.0
2009-12-25 08:44:00,1.0492,1.04945,1.0492,1.04939,192699999.0
2009-12-25 08:45:00,1.04905,1.04925,1.04901,1.04922,436300001.0
2009-12-25 08:46:00,1.04934,1.04938,1.04908,1.04933,299900000.0
2009-12-25 08:47:00,1.04912,1.04959,1.04912,1.04928,139500000.0
2009-12-25 08:48:00,1.04968,1.04968,1.04924,1.04948,186500000.0
2009-12-25 08:49:00,1.04976,1.04976,1.04936,1.04937,136500001.0
2009-12-25 08:50:00,1.04967,1.04967,1.04922,1.04922,418100000.0
2009-12-25 08:51:00,1.04963,1.04967,1.04925,1.04925,280700000.0
2009-12-25 08:52:00,1.04911,1.04974,1.04902,1.04928,242800000.0
2009-12-25 08:53:00,1.04971,1.04971,1.04925,1.0493,206799999.0
2009-12-25 08:54:00,1.04974,1.04974,1.04928,1.04937,161299999.0
2009-12-25 08:55:00,1.04971,1.04971,1.04929,1.04947,104600000.0
2009-12-25 08:56:00,1.04974,1.04974,1.04951,1.04951,185000000.0
2009-12-25 08:57:00,1.04963,1.04963,1.04919,1.04919,276899999.0
2009-12-25 08:58:00,1.04968,1.0497,1.04926,1.04926,192200000.0
2009-12-25 08:59:00,1.04958,1.04974,1.04925,1.04925,204400000.0
2009-12-25 09:00:00,1.04961,1.04966,1.0492,1.04939,266400002.0
2009-12-25 09:01:00,1.04967,1.04967,1.04924,1.04924,245600000.0
2009-12-25 09:02:00,1.04946,1.04955,1.04941,1.04949,183300000.0
2009-12-25 09:03:00,1.04913,1.04937,1.04913,1.04933,417500000.0
2009-12-25 09:04:00,1.04924,1.04932,1.04922,1.04922,272900000.0
2009-12-25 09:05:00,1.04902,1.04931,1.04902,1.04931,288600001.0
2009-12-25 09:06:00,1.04939,1.04944,1.04931,1.04937,155400000.0
2009-12-25 09:07:00,1.04928,1.0493,1.04925,1.04928,107200000.0
2009-12-25 09:08:00,1.04918,1.04928,1.0491,1.04922,294999999.0
2009-12-25 09:09:00,1.04892,1.04932,1.04892,1.04913,87500000.0
2009-12-25 09:10:00,1.04932,1.04966,1.04909,1.04919,96300001.0
2009-12-25 09:11:00,1.0491,1.04915,1.04905,1.04912,135600000.0
2009-12-25 09:12:00,1.04935,1.04946,1.04934,1.04937,121399999.0
2009-12-25 09:13:00,1.04932,1.04938,1.04915,1.04915,164000000.0
2009-12-25 09:14:00,1.04917,1.04917,1.04905,1.04913,149299999.0
2009-12-25 09:15:00,1.04947,1.0495,1.04939,1.0494,155900000.0
2009-12-25 09:16:00,1.04937,1.04947,1.04935,1.04937,280099999.0
2009-12-25 09:17:00,1.04929,1.04997,1.04929,1.0499,194300000.0
2009-12-25 09:18:00,1.04925,1.04959,1.04925,1.04935,214400000.0
2009-12-25 09:19:00,1.04912,1.04932,1.0491,1.04932,133800000.0
2009-12-25 09:20:00,1.04929,1.04965,1.04923,1.04923,211000000.0
2009-12-25 09:21:00,1.04968,1.04973,1.04968,1.04968,203400000.0
2009-12-25 09:22:00,1.04946,1.04946,1.04934,1.04934,107600000.0
2009-12-25 09:23:00,1.04922,1.04946,1.04922,1.04945,191800000.0
2009-12-25 09:24:00,1.04912,1.04945,1.04912,1.04945,84600000.0
2009-12-25 09:25:00,1.04923,1.04957,1.04903,1.04941,405000001.0
2009-12-25 09:26:00,1.0496,1.04963,1.04955,1.04958,332799999.0
2009-12-25 09:27:00,1.04956,1.04966,1.04945,1.04957,326999999.0
2009-12-25 09:28:00,1.05004,1.05004,1.04967,1.04997,256400000.0
2009-12-25 09:29:00,1.0499,1.04995,1.04985,1.04988,277400000.0
2009-12-25 09:30:00,1.04952,1.04969,1.04923,1.04923,260800000.0
2009-12-25 09:31:00,1.04941,1.04941,1.04895,1.04895,225500000.0
2009-12-25 09:32:00,1.04937,1.04942,1.04931,1.04938,171000000.0
2009-12-25 09:33:00,1.04956,1.04964,1.04937,1.04964,147200000.0
2009-12-25 09:34:00,1.04919,1.04927,1.04915,1.04927,89600000.0
2009-12-25 09:35:00,1.04955,1.04955,1.04925,1.0494,193399999.0
2009-12-25 09:36:00,1.04927,1.04928,1.04918,1.04918,99600000.0
2009-12-25 09:37:00,1.04945,1.04945,1.04925,1.04925,250100000.0
2009-12-25 09:38:00,1.04933,1.04935,1.04925,1.04928,343600000.0
2009-12-25 09:39:00,1.04945,1.04947,1.04922,1.04922,336300000.0
2009-12-25 09:40:00,1.04918,1.0497,1.04918,1.04923,233300000.0
2009-12-25 09:41:00,1.04948,1.04955,1.04945,1.0495,174700000.0
2009-12-25 09:42:00,1.0494,1.04945,1.04935,1.04938,281000001.0
2009-12-25 09:43:00,1.04963,1.04966,1.04922,1.04922,313100001.0
2009-12-25 09:44:00,1.0494,1.0496,1.04937,1.04938,251300000.0
2009-12-25 09:45:00,1.04972,1.04972,1.04921,1.04968,212200000.0
2009-12-25 09:46:00,1.04936,1.04962,1.04936,1.04962,224200000.0
2009-12-25 09:47:00,1.04957,1.04957,1.04903,1.04919,263800000.0
2009-12-25 09:48:00,1.04957,1.04963,1.04955,1.04957,212400000.0
2009-12-25 09:49:00,1.04907,1.04912,1.04902,1.04912,280300000.0
2009-12-25 09:50:00,1.04973,1.04973,1.04919,1.04924,331000000.0
2009-12-25 09:51:00,1.04925,1.04928,1.049,1.04924,323600000.0
2009-12-25 09:52:00,1.04928,1.04946,1.04926,1.04939,191900000.0
2009-12-25 09:53:00,1.04948,1.04956,1.04947,1.04948,223700001.0
2009-12-25 09:54:00,1.04943,1.04943,1.04924,1.04929,287400000.0
2009-12-25 09:55:00,1.04913,1.04913,1.04902,1.04912,212500000.0
2009-12-25 09:56:00,1.04926,1.04926,1.04911,1.0492,250100001.0
2009-12-25 09:57:00,1.0492,1.04927,1.0491,1.0492,208500000.0
2009-12-25 09:58:00,1.04918,1.04923,1.0491,1.0492,345600000.0
2009-12-25 09:59:00,1.0493,1.0493,1.04893,1.04893,463300001.0
2009-12-25 10:00:00,1.04977,1.04985,1.04973,1.0498,432999999.0
2009-12-25 10:01:00,1.04923,1.0496,1.0492,1.0492,296600000.0
2009-12-25 10:02:00,1.0495,1.04955,1.04945,1.0495,338200000.0
2009-12-25 10:03:00,1.04925,1.04935,1.04919,1.04929,296300000.0
2009-12-25 10:04:00,1.04928,1.04937,1.04919,1.04925,195800000.0
2009-12-25 10:05:00,1.04908,1.04911,1.04893,1.04895,231900000.0
2009-12-25 10:06:00,1.04912,1.04915,1.04902,1.04907,373600000.0
2009-12-25 10:07:00,1.04919,1.04941,1.04918,1.04941,302800000.0
2009-12-25 10:08:00,1.04917,1.04925,1.04915,1.04917,174600000.0
2009-12-25 10:09:00,1.04934,1.04942,1.04921,1.04939,307600000.0
2009-12-25 10:10:00,1.0497,1.0497,1.04929,1.04929,292600000.0
2009-12-25 10:11:00,1.0497,1.0497,1.04916,1.04927,249100000.0
2009-12-25 10:12:00,1.04971,1.04971,1.04922,1.04922,194500000.0
2009-12-25 10:13:00,1.04925,1.04927,1.0491,1.0492,430600001.0
2009-12-25 10:14:00,1.04973,1.04973,1.04926,1.04926,414299999.0
2009-12-25 10:15:00,1.04955,1.04973,1.04943,1.04973,223800000.0
2009-12-25 10:16:00,1.04964,1.04969,1.04933,1.04933,264300000.0
2009-12-25 10:17:00,1.04912,1.04975,1.04912,1.04975,274400000.0
2009-12-25 10:18:00,1.04971,1.04971,1.04936,1.04962,310300000.0
2009-12-25 10:19:00,1.04969,1.04969,1.04929,1.04929,355799999.0
2009-12-25 10:20:00,1.04975,1.04975,1.04925,1.04925,399600000.0
2009-12-25 10:21:00,1.0494,1.04977,1.0494,1.04977,427200000.0
2009-12-25 10:22:00,1.0494,1.04974,1.0494,1.04974,332200001.0
2009-12-25 10:23:00,1.04962,1.04971,1.04922,1.04971,282100000.0
2009-12-25 10:24:00,1.04968,1.04973,1.04965,1.0497,212900000.0
2009-12-25 10:25:00,1.0497,1.0497,1.04925,1.04925,217200000.0
2009-12-25 10:26:00,1.04978,1.04983,1.04975,1.04975,241199999.0
2009-12-25 10:27:00,1.04973,1.04973,1.04923,1.04948,295100000.0
2009-12-25 10:28:00,1.04963,1.04963,1.04923,1.04923,140800000.0
2009-12-25 10:29:00,1.0496,1.0496,1.04929,1.04949,126700000.0
2009-12-25 10:30:00,1.04968,1.04973,1.04963,1.04963,300800000.0
2009-12-25 10:31:00,1.04962,1.04973,1.04924,1.04924,304700000.0
2009-12-25 10:32:00,1.04931,1.04964,1.04915,1.04915,288100000.0
2009-12-25 10:33:00,1.04926,1.04974,1.04926,1.04974,282699999.0
2009-12-25 10:34:00,1.0493,1.0497,1.0493,1.04934,236300000.0
2009-12-25 10:35:00,1.04966,1.04972,1.04925,1.0494,316000000.0
2009-12-25 10:36:00,1.04979,1.04979,1.04968,1.04968,363099999.0
2009-12-25 10:37:00,1.04935,1.04972,1.04935,1.04972,205300000.0
2009-12-25 10:38:00,1.04925,1.04967,1.04914,1.0493,495100000.0
2009-12-25 10:39:00,1.04925,1.04966,1.04925,1.04962,439700000.0
2009-12-25 10:40:00,1.04975,1.04975,1.04933,1.0495,320700000.0
2009-12-25 10:41:00,1.04979,1.04979,1.04947,1.04963,241900000.0
2009-12-25 10:42:00,1.04968,1.04968,1.04941,1.04941,223600000.0
2009-12-25 10:43:00,1.04915,1.04966,1.04915,1.04966,260199999.0
2009-12-25 10:44:00,1.04969,1.04971,1.04959,1.04959,151300000.0
2009-12-25 10:45:00,1.0495,1.04968,1.0495,1.04968,350399999.0
2009-12-25 10:46:00,1.04919,1.04958,1.04919,1.04933,37800000.0
2009-12-25 10:47:00,1.04962,1.04962,1.04921,1.04921,83200000.0
2009-12-25 10:48:00,1.0494,1.04963,1.04913,1.04927,240900000.0
2009-12-25 10:49:00,1.04922,1.04961,1.04922,1.04937,227400000.0
2009-12-25 10:50:00,1.04968,1.04968,1.04925,1.04962,328799999.0
2009-12-25 10:51:00,1.0496,1.0496,1.04933,1.04948,261399997.0
2009-12-25 10:52:00,1.04922,1.0496,1.04922,1.04946,310700000.0
2009-12-25 10:53:00,1.04922,1.04957,1.04919,1.04919,253100000.0
2009-12-25 10:54:00,1.04925,1.04959,1.0492,1.0492,162400000.0
2009-12-25 10:55:00,1.04928,1.04957,1.04928,1.0494,185300000.0
2009-12-25 10:56:00,1.04924,1.04964,1.04924,1.04964,257500000.0
2009-12-25 10:57:00,1.04922,1.04963,1.04922,1.04943,181000000.0
2009-12-25 10:58:00,1.0497,1.04975,1.04965,1.0497,207300000.0
2009-12-25 10:59:00,1.04916,1.04963,1.04916,1.04925,441500000.0
2009-12-25 11:00:00,1.04957,1.04971,1.04931,1.04971,213299999.0
2009-12-25 11:01:00,1.04918,1.04969,1.04918,1.0493,193900001.0
2009-12-25 11:02:00,1.04971,1.04971,1.04926,1.04947,147700000.0
2009-12-25 11:03:00,1.04958,1.0497,1.04924,1.04958,205600000.0
2009-12-25 11:04:00,1.04961,1.04961,1.04914,1.04938,266400000.0
2009-12-25 11:05:00,1.04965,1.04965,1.04935,1.04945,237600000.0
2009-12-25 11:06:00,1.04962,1.04965,1.04945,1.04945,201299999.0
2009-12-25 11:07:00,1.04966,1.04966,1.04926,1.04938,213400000.0
2009-12-25 11:08:00,1.04967,1.04967,1.04927,1.04957,232600000.0
2009-12-25 11:09:00,1.04932,1.04976,1.04919,1.04976,255700001.0
2009-12-25 11:10:00,1.04952,1.04976,1.04926,1.04932,319199999.0
2009-12-25 11:11:00,1.0497,1.0497,1.04926,1.04933,211900000.0
2009-12-25 11:12:00,1.04971,1.04971,1.04927,1.04927,218500000.0
2009-12-25 11:13:00,1.04975,1.04975,1.04942,1.04953,346000001.0
2009-12-25 11:14:00,1.04964,1.04964,1.04927,1.04927,163600000.0
2009-12-25 11:15:00,1.04918,1.04963,1.04918,1.04955,279600000.0
2009-12-25 11:16:00,1.04967,1.0497,1.04934,1.04935,349700000.0
2009-12-25 11:17:00,1.04972,1.04972,1.04929,1.04948,389900000.0
2009-12-25 11:18:00,1.04931,1.04969,1.04928,1.04967,298600000.0
2009-12-25 11:19:00,1.04971,1.04971,1.04923,1.04933,387700000.0
2009-12-25 11:20:00,1.04972,1.04972,1.0492,1.04922,296500000.0
2009-12-25 11:21:00,1.04932,1.0496,1.04919,1.04919,394299998.0
2009-12-25 11:22:00,1.04931,1.04957,1.04931,1.04938,248800000.0
2009-12-25 11:23:00,1.0492,1.04963,1.0492,1.04963,244400000.0
2009-12-25 11:24:00,1.04954,1.04959,1.04922,1.04922,289300000.0
2009-12-25 11:25:00,1.04928,1.0496,1.04918,1.04921,296399999.0
2009-12-25 11:26:00,1.04928,1.04965,1.04928,1.04965,197200000.0
2009-12-25 11:27:00,1.04964,1.04964,1.04922,1.04922,54100000.0
2009-12-25 11:28:00,1.04933,1.04957,1.04925,1.04928,187900000.0
2009-12-25 11:29:00,1.04953,1.0496,1.04929,1.04949,375600000.0
2009-12-25 11:30:00,1.04962,1.04962,1.04915,1.04915,246500000.0
2009-12-25 11:31:00,1.04953,1.04959,1.04925,1.04925,180400000.0
2009-12-25 11:32:00,1.04972,1.04972,1.04926,1.04948,255700000.0
2009-12-25 11:33:00,1.04974,1.04974,1.04935,1.04935,174100001.0
2009-12-25 11:34:00,1.04963,1.04963,1.04929,1.04937,336800000.0
2009-12-25 11:35:00,1.04968,1.04975,1.04927,1.04936,99000000.0
2009-12-25 11:36:00,1.0497,1.04971,1.04931,1.0494,164700000.0
2009-12-25 11:37:00,1.04966,1.04972,1.04943,1.04943,283400000.0
2009-12-25 11:38:00,1.04976,1.04976,1.0493,1.0493,260700000.0
2009-12-25 11:39:00,1.04973,1.04973,1.04934,1.04948,216600000.0
2009-12-25 11:40:00,1.04957,1.04967,1.04925,1.04925,237599999.0
2009-12-25 11:41:00,1.04943,1.04966,1.04938,1.04953,186200000.0
2009-12-25 11:42:00,1.04971,1.04971,1.04927,1.04967,283000000.0
2009-12-25 11:43:00,1.04958,1.04963,1.04958,1.0496,155600000.0
2009-12-25 11:44:00,1.04972,1.04972,1.04921,1.04921,226700000.0
2009-12-25 11:45:00,1.04975,1.04975,1.04936,1.04936,250000000.0
2009-12-25 11:46:00,1.04934,1.04965,1.04918,1.04937,197200000.0
2009-12-25 11:47:00,1.04959,1.04975,1.04953,1.04975,258600000.0
2009-12-25 11:48:00,1.04965,1.04969,1.04929,1.04932,260000000.0
2009-12-25 11:49:00,1.04969,1.04971,1.04924,1.04956,227700000.0
2009-12-25 11:50:00,1.04924,1.04971,1.04924,1.0493,148000000.0
2009-12-25 11:51:00,1.04968,1.04971,1.04933,1.04938,263400000.0
2009-12-25 11:52:00,1.04945,1.04978,1.04945,1.04978,215800000.0
2009-12-25 11:53:00,1.0496,1.04963,1.04927,1.04963,190500000.0
2009-12-25 11:54:00,1.04962,1.04974,1.04959,1.04966,192600000.0
2009-12-25 11:55:00,1.04963,1.04972,1.04932,1.04932,180699999.0
2009-12-25 11:56:00,1.04967,1.04969,1.04922,1.04922,218200000.0
2009-12-25 11:57:00,1.0498,1.0498,1.04931,1.04933,216000000.0
2009-12-25 11:58:00,1.04975,1.04985,1.04975,1.04977,220300000.0
2009-12-25 11:59:00,1.04949,1.04971,1.04924,1.04924,212100000.0
2009-12-25 12:00:00,1.0494,1.04966,1.04928,1.04966,233100000.0
2009-12-25 12:01:00,1.04974,1.04974,1.04929,1.04938,329400000.0
2009-12-25 12:02:00,1.04964,1.04964,1.0491,1.0491,138900000.0
2009-12-25 12:03:00,1.04965,1.04969,1.04936,1.04936,258100000.0
2009-12-25 12:04:00,1.04947,1.04974,1.04926,1.04966,155900000.0
2009-12-25 12:05:00,1.04923,1.04971,1.04923,1.04961,85400000.0
2009-12-25 12:06:00,1.04975,1.04975,1.04937,1.04942,210200000.0
2009-12-25 12:07:00,1.04973,1.04973,1.04916,1.04916,314300000.0
2009-12-25 12:08:00,1.0497,1.04974,1.04943,1.04948,385899999.0
2009-12-25 12:09:00,1.04918,1.04958,1.04918,1.04936,173400000.0
2009-12-25 12:10:00,1.04975,1.04975,1.04937,1.04937,98700000.0
2009-12-25 12:11:00,1.04928,1.04956,1.04928,1.04932,196000000.0
2009-12-25 12:12:00,1.0495,1.04973,1.04922,1.04959,182400001.0
2009-12-25 12:13:00,1.04918,1.04955,1.04918,1.04928,206500000.0
2009-12-25 12:14:00,1.04964,1.04964,1.04929,1.04942,203500001.0
2009-12-25 12:15:00,1.04959,1.04964,1.04926,1.04964,229600000.0
2009-12-25 12:16:00,1.04935,1.04957,1.04924,1.04957,189300000.0
2009-12-25 12:17:00,1.04921,1.04944,1.0492,1.04937,203900000.0
2009-12-25 12:18:00,1.0497,1.04985,1.04969,1.04972,326400000.0
2009-12-25 12:19:00,1.0498,1.04983,1.04975,1.04977,300100000.0
2009-12-25 12:20:00,1.04974,1.04981,1.04963,1.04963,350800000.0
2009-12-25 12:21:00,1.04933,1.04966,1.04933,1.04964,265800000.0
2009-12-25 12:22:00,1.04923,1.04963,1.04923,1.04958,206500000.0
2009-12-25 12:23:00,1.04928,1.04942,1.04919,1.0493,334600000.0
2009-12-25 12:24:00,1.04943,1.0497,1.04924,1.04924,215500000.0
2009-12-25 12:25:00,1.04936,1.04969,1.04935,1.04969,251500000.0
2009-12-25 12:26:00,1.04932,1.04961,1.04925,1.04925,355100000.0
2009-12-25 12:27:00,1.04933,1.04971,1.04926,1.04926,319000000.0
2009-12-25 12:28:00,1.0495,1.04971,1.04936,1.0494,413700000.0
2009-12-25 12:29:00,1.04938,1.04956,1.0492,1.0492,324800001.0
2009-12-25 12:30:00,1.04942,1.0497,1.04935,1.04968,177400000.0
2009-12-25 12:31:00,1.04948,1.04975,1.04948,1.04975,137000000.0
2009-12-25 12:32:00,1.04943,1.0497,1.04923,1.0497,110000000.0
2009-12-25 12:33:00,1.04966,1.04972,1.04929,1.04937,135200000.0
2009-12-25 12:34:00,1.04914,1.04963,1.04914,1.04924,148000000.0
2009-12-25 12:35:00,1.04963,1.04971,1.04938,1.04963,307700000.0
2009-12-25 12:36:00,1.04967,1.04967,1.04922,1.04922,446000001.0
2009-12-25 12:37:00,1.0497,1.0497,1.04929,1.04965,500100001.0
2009-12-25 12:38:00,1.0494,1.04969,1.04923,1.04932,373900000.0
2009-12-25 12:39:00,1.04918,1.04969,1.04918,1.04969,316300000.0
2009-12-25 12:40:00,1.04961,1.04972,1.04924,1.04962,184600000.0
2009-12-25 12:41:00,1.0497,1.0497,1.04965,1.04968,114700000.0
2009-12-25 12:42:00,1.04958,1.04972,1.04941,1.04941,153200000.0
2009-12-25 12:43:00,1.0496,1.04969,1.04924,1.04935,201200000.0
2009-12-25 12:44:00,1.0496,1.04971,1.04933,1.04936,207400000.0
2009-12-25 12:45:00,1.04965,1.04965,1.04921,1.04921,173800001.0
2009-12-25 12:46:00,1.04963,1.04968,1.04931,1.0494,297400001.0
2009-12-25 12:47:00,1.04961,1.04971,1.04924,1.04971,198700000.0
2009-12-25 12:48:00,1.04939,1.04968,1.04927,1.0493,217100000.0
2009-12-25 12:49:00,1.04962,1.04962,1.04913,1.04946,158700000.0
2009-12-25 12:50:00,1.04966,1.04966,1.04939,1.04939,240600000.0
2009-12-25 12:51:00,1.0497,1.0497,1.0493,1.04952,252399999.0
2009-12-25 12:52:00,1.04948,1.04966,1.04922,1.04922,131000000.0
2009-12-25 12:53:00,1.04968,1.04968,1.04925,1.04929,118000000.0
2009-12-25 12:54:00,1.04944,1.0497,1.0492,1.0492,256700000.0
2009-12-25 12:55:00,1.04972,1.04972,1.04917,1.04927,202100000.0
2009-12-25 12:56:00,1.04962,1.04969,1.04926,1.04969,96900000.0
2009-12-25 12:57:00,1.04967,1.04967,1.04924,1.04961,275700000.0
2009-12-25 12:58:00,1.04969,1.04969,1.04931,1.04953,173900000.0
2009-12-25 12:59:00,1.04973,1.04973,1.04931,1.04943,200500000.0
2009-12-25 13:00:00,1.04964,1.04968,1.04922,1.0493,95200000.0
2009-12-25 13:01:00,1.04949,1.04969,1.04926,1.04945,199300001.0
2009-12-25 13:02:00,1.04965,1.04969,1.04926,1.04926,88900000.0
2009-12-25 13:03:00,1.04968,1.04968,1.04929,1.04948,281300000.0
2009-12-25 13:04:00,1.04938,1.04964,1.0492,1.0492,208000000.0
2009-12-25 13:05:00,1.04969,1.04969,1.04937,1.04937,76300000.0
2009-12-25 13:06:00,1.04945,1.04963,1.04923,1.04923,148700000.0
2009-12-25 13:07:00,1.04937,1.04964,1.04937,1.04964,105900000.0
2009-12-25 13:08:00,1.04974,1.04974,1.04927,1.04955,302900000.0
2009-12-25 13:09:00,1.0496,1.04971,1.04929,1.04948,125500000.0
2009-12-25 13:10:00,1.04983,1.04985,1.04975,1.04983,274199999.0
2009-12-25 13:11:00,1.04918,1.04964,1.04918,1.04964,170200000.0
2009-12-25 13:12:00,1.04972,1.04972,1.04935,1.04951,183100000.0
2009-12-25 13:13:00,1.0497,1.04974,1.04928,1.04945,69300000.0
2009-12-25 13:14:00,1.0495,1.04976,1.04927,1.04927,76500000.0
2009-12-25 13:15:00,1.04978,1.04978,1.04932,1.04954,190000000.0
2009-12-25 13:16:00,1.04968,1.04968,1.04915,1.04926,134600000.0
2009-12-25 13:17:00,1.04973,1.04973,1.04923,1.04923,107400000.0
2009-12-25 13:18:00,1.04974,1.04974,1.04927,1.04935,156500000.0
2009-12-25 13:19:00,1.04946,1.04977,1.04946,1.04977,127300000.0
2009-12-25 13:20:00,1.04957,1.04973,1.04931,1.04932,61300000.0
2009-12-25 13:21:00,1.04978,1.04979,1.04967,1.0497,246400000.0
2009-12-25 13:22:00,1.04963,1.04967,1.04922,1.04942,108200000.0
2009-12-25 13:23:00,1.04961,1.04969,1.04926,1.04932,265000000.0
2009-12-25 13:24:00,1.04951,1.04973,1.04951,1.04973,98400000.0
2009-12-25 13:25:00,1.04943,1.04969,1.0493,1.0493,323900001.0
2009-12-25 13:26:00,1.04938,1.04967,1.04914,1.04948,281099999.0
2009-12-25 13:27:00,1.04971,1.04971,1.04931,1.04951,129300000.0
2009-12-25 13:28:00,1.0497,1.0497,1.04925,1.04925,130100000.0
2009-12-25 13:29:00,1.04975,1.04975,1.04926,1.0497,98100000.0
2009-12-25 13:30:00,1.04932,1.04967,1.04932,1.04959,101600000.0
2009-12-25 13:31:00,1.04968,1.04968,1.04925,1.04925,40600000.0
2009-12-25 13:32:00,1.04914,1.04955,1.04914,1.04947,142900000.0
2009-12-25 13:33:00,1.04972,1.04972,1.04922,1.04922,120900000.0
2009-12-25 13:34:00,1.04968,1.04968,1.04937,1.04952,74000000.0
2009-12-25 13:35:00,1.04966,1.04966,1.04931,1.04931,43100000.0
2009-12-25 13:36:00,1.04971,1.04971,1.04929,1.04929,17700000.0
2009-12-25 13:37:00,1.04947,1.04972,1.04919,1.04972,125700000.0
2009-12-25 13:38:00,1.04935,1.0497,1.0493,1.0493,140600000.0
2009-12-25 13:39:00,1.04971,1.04971,1.04922,1.04922,15300000.0
2009-12-25 13:40:00,1.04964,1.04966,1.04927,1.04939,83700000.0
2009-12-25 13:41:00,1.04971,1.04971,1.04926,1.04926,136200001.0
2009-12-25 13:42:00,1.04971,1.04971,1.04922,1.04922,184700000.0
2009-12-25 13:43:00,1.04952,1.04971,1.04937,1.04937,72200000.0
2009-12-25 13:44:00,1.0497,1.0497,1.04938,1.04938,93800000.0
2009-12-25 13:45:00,1.04978,1.04978,1.04963,1.04968,122300000.0
2009-12-25 13:46:00,1.04972,1.04972,1.04948,1.04948,186300000.0
2009-12-25 13:47:00,1.04973,1.04973,1.04907,1.04907,93800000.0
2009-12-25 13:48:00,1.04977,1.04977,1.04942,1.04942,233400000.0
2009-12-25 13:49:00,1.04978,1.04983,1.04975,1.04975,126700000.0
2009-12-25 13:50:00,1.04969,1.04978,1.04968,1.04975,93800000.0
2009-12-25 13:51:00,1.04975,1.04983,1.04975,1.04975,164900000.0
2009-12-25 13:52:00,1.04975,1.04983,1.04973,1.04975,77700000.0
2009-12-25 13:53:00,1.04966,1.04966,1.04913,1.04942,173800001.0
2009-12-25 13:54:00,1.04977,1.0498,1.04975,1.0498,90900000.0
2009-12-25 13:55:00,1.04974,1.04974,1.04963,1.04963,53700000.0
2009-12-25 13:56:00,1.04948,1.04972,1.04948,1.04972,115600000.0
2009-12-25 13:57:00,1.04976,1.04983,1.04973,1.04976,135700000.0
2009-12-25 13:58:00,1.04976,1.04976,1.04919,1.04966,131400000.0
2009-12-25 13:59:00,1.04979,1.04979,1.04941,1.04941,117700000.0
2009-12-25 14:00:00,1.04973,1.04973,1.04942,1.04973,157700000.0
2009-12-25 14:01:00,1.04977,1.04981,1.0497,1.04975,189000000.0
2009-12-25 14:02:00,1.0498,1.0498,1.04977,1.0498,39800000.0
2009-12-25 14:03:00,1.04968,1.04968,1.04916,1.04916,66600000.0
2009-12-25 14:04:00,1.0498,1.0498,1.04975,1.04977,41900000.0
2009-12-25 14:05:00,1.0497,1.0497,1.04947,1.04967,115400000.0
2009-12-25 14:06:00,1.04978,1.04978,1.04938,1.04938,101900000.0
2009-12-25 14:07:00,1.04975,1.04977,1.04973,1.04977,191000001.0
2009-12-25 14:08:00,1.04974,1.04974,1.04951,1.04951,161000000.0
2009-12-25 14:09:00,1.04919,1.04963,1.04919,1.04938,203000001.0
2009-12-25 14:10:00,1.04976,1.04976,1.04969,1.04969,106200000.0
2009-12-25 14:11:00,1.0497,1.0497,1.04945,1.04947,131200000.0
2009-12-25 14:12:00,1.04966,1.04981,1.04961,1.04981,216100000.0
2009-12-25 14:13:00,1.04944,1.04973,1.04944,1.04973,130100000.0
2009-12-25 14:14:00,1.0497,1.04983,1.0497,1.04975,110200000.0
2009-12-25 14:15:00,1.04975,1.04983,1.04975,1.04977,59900000.0
2009-12-25 14:16:00,1.04977,1.04978,1.04975,1.04977,88800000.0
2009-12-25 14:17:00,1.04975,1.04983,1.04973,1.0498,240600000.0
2009-12-25 14:18:00,1.04978,1.04985,1.0497,1.04975,324400000.0
2009-12-25 14:19:00,1.04975,1.04975,1.04914,1.04914,198000000.0
2009-12-25 14:20:00,1.04978,1.0498,1.04973,1.04975,237100001.0
2009-12-25 14:21:00,1.04978,1.04983,1.04975,1.04983,53299999.0
2009-12-25 14:22:00,1.04983,1.04983,1.04978,1.04978,74400000.0
2009-12-25 14:23:00,1.04978,1.04983,1.04975,1.04975,131600000.0
2009-12-25 14:24:00,1.0497,1.0497,1.04911,1.04911,86200000.0
2009-12-25 14:25:00,1.04975,1.0498,1.04973,1.04975,73300000.0
2009-12-25 14:26:00,1.04975,1.04975,1.04973,1.04975,42300000.0
2009-12-25 14:27:00,1.04977,1.04977,1.04975,1.04977,62200000.0
2009-12-25 14:28:00,1.04977,1.04977,1.04975,1.04975,36900000.0
2009-12-25 14:29:00,1.04975,1.04983,1.04975,1.04977,115400000.0
2009-12-25 14:30:00,1.04914,1.04976,1.04914,1.04976,226000001.0
2009-12-25 14:31:00,1.0498,1.04985,1.04973,1.04975,257099999.0
2009-12-25 14:32:00,1.04975,1.0498,1.0497,1.0498,57600000.0
2009-12-25 14:33:00,1.0498,1.0498,1.04977,1.0498,62600000.0
2009-12-25 14:34:00,1.0498,1.04985,1.04977,1.04985,24100000.0
2009-12-25 14:35:00,1.04978,1.04978,1.04922,1.04922,48700000.0
2009-12-25 14:36:00,1.04978,1.04978,1.0495,1.0497,82900000.0
2009-12-25 14:37:00,1.04978,1.04978,1.04955,1.04963,102400000.0
2009-12-25 14:38:00,1.04973,1.04973,1.04954,1.04954,235100000.0
2009-12-25 14:39:00,1.04974,1.04974,1.04943,1.04963,248700000.0
2009-12-25 14:40:00,1.04975,1.04983,1.04973,1.04973,132800000.0
2009-12-25 14:41:00,1.04952,1.0497,1.04952,1.04964,52000000.0
2009-12-25 14:42:00,1.0495,1.04953,1.04945,1.04945,124200000.0
2009-12-25 14:43:00,1.0497,1.0497,1.04939,1.04939,131300000.0
2009-12-25 14:44:00,1.04977,1.0498,1.04973,1.04978,102800000.0
2009-12-25 14:45:00,1.04966,1.04966,1.04912,1.04912,255400000.0
2009-12-25 14:46:00,1.04972,1.04972,1.04938,1.04938,111700000.0
2009-12-25 14:47:00,1.04972,1.04972,1.04939,1.0495,286100000.0
2009-12-25 14:48:00,1.04976,1.04976,1.04966,1.04966,96900000.0
2009-12-25 14:49:00,1.04973,1.04973,1.04953,1.04966,118500000.0
2009-12-25 14:50:00,1.04973,1.04973,1.04949,1.04968,157500000.0
2009-12-25 14:51:00,1.04917,1.04977,1.04917,1.04977,66800000.0
2009-12-25 14:52:00,1.04975,1.04983,1.04973,1.04975,189899999.0
2009-12-25 14:53:00,1.04978,1.04983,1.04973,1.04983,120800000.0
2009-12-25 14:54:00,1.04977,1.04983,1.04975,1.0498,174800000.0
2009-12-25 14:55:00,1.04977,1.04983,1.04975,1.0498,158500000.0
2009-12-25 14:56:00,1.04969,1.04969,1.04907,1.04907,88500000.0
2009-12-25 14:57:00,1.04971,1.04972,1.04945,1.04945,277200000.0
2009-12-25 14:58:00,1.04975,1.04983,1.04973,1.04983,90500000.0
2009-12-25 14:59:00,1.04973,1.04979,1.04971,1.04973,216400001.0
2009-12-25 15:00:00,1.04975,1.04975,1.04955,1.04972,162200000.0
2009-12-25 15:01:00,1.04974,1.04981,1.04969,1.04976,308699999.0
2009-12-25 15:02:00,1.04973,1.04973,1.04952,1.04967,313499999.0
2009-12-25 15:03:00,1.04954,1.04971,1.04939,1.04939,89300000.0
2009-12-25 15:04:00,1.04973,1.04976,1.04967,1.04967,98800000.0
2009-12-25 15:05:00,1.0497,1.0497,1.04948,1.04948,218600000.0
2009-12-25 15:06:00,1.04972,1.04972,1.04944,1.04944,135300000.0
2009-12-25 15:07:00,1.04921,1.04968,1.04921,1.04936,108400000.0
2009-12-25 15:08:00,1.0497,1.0497,1.04939,1.04939,235700000.0
2009-12-25 15:09:00,1.04983,1.04983,1.04975,1.04975,169900000.0
2009-12-25 15:10:00,1.04973,1.0498,1.04968,1.04973,166700000.0
2009-12-25 15:11:00,1.04946,1.04977,1.04946,1.04977,129200000.0
2009-12-25 15:12:00,1.04963,1.04973,1.04915,1.04973,55700000.0
2009-12-25 15:13:00,1.0498,1.04983,1.04975,1.04977,198099999.0
2009-12-25 15:14:00,1.04978,1.04983,1.04974,1.04977,138700000.0
2009-12-25 15:15:00,1.04972,1.04987,1.04971,1.04971,63300000.0
2009-12-25 15:16:00,1.04977,1.04983,1.04971,1.04975,49900000.0
2009-12-25 15:17:00,1.04907,1.04913,1.04905,1.04905,85900000.0
2009-12-25 15:18:00,1.04938,1.04974,1.04938,1.04962,195800000.0
2009-12-25 15:19:00,1.04973,1.0498,1.04973,1.0498,88000000.0
2009-12-25 15:20:00,1.04983,1.04983,1.04975,1.04975,48500000.0
2009-12-25 15:21:00,1.04975,1.04983,1.04973,1.04977,108200000.0
2009-12-25 15:22:00,1.04973,1.04973,1.04916,1.04916,251600000.0
2009-12-25 15:23:00,1.04942,1.04975,1.04942,1.04975,156100000.0
2009-12-25 15:24:00,1.04975,1.04983,1.04975,1.04977,108400001.0
2009-12-25 15:25:00,1.0497,1.04975,1.04969,1.04973,125300001.0
2009-12-25 15:26:00,1.04975,1.04983,1.04973,1.04977,202500001.0
2009-12-25 15:27:00,1.04977,1.04988,1.04973,1.04985,155600000.0
2009-12-25 15:28:00,1.04917,1.04965,1.04917,1.04941,222600000.0
2009-12-25 15:29:00,1.04962,1.04973,1.04944,1.04953,124000000.0
2009-12-25 15:30:00,1.0498,1.04983,1.0497,1.0498,298000000.0
2009-12-25 15:31:00,1.04968,1.04978,1.04968,1.04973,133300000.0
2009-12-25 15:32:00,1.04975,1.04983,1.04975,1.04975,181399999.0
2009-12-25 15:33:00,1.04975,1.0498,1.0497,1.04978,232500000.0
2009-12-25 15:34:00,1.04975,1.04983,1.04968,1.04978,457700000.0
2009-12-25 15:35:00,1.04978,1.04985,1.04973,1.04978,196700000.0
2009-12-25 15:36:00,1.04977,1.04977,1.04973,1.04977,238500000.0
2009-12-25 15:37:00,1.04977,1.04977,1.04975,1.04977,20400000.0
2009-12-25 15:38:00,1.0497,1.0497,1.04919,1.04942,128500000.0
2009-12-25 15:39:00,1.0498,1.0498,1.04975,1.04975,66500000.0
2009-12-25 15:40:00,1.04968,1.0497,1.04963,1.04965,105500000.0
2009-12-25 15:41:00,1.04953,1.04972,1.04953,1.04972,59300000.0
2009-12-25 15:42:00,1.04972,1.04978,1.04967,1.04973,96900000.0
2009-12-25 15:43:00,1.04944,1.04961,1.04912,1.04912,350700000.0
2009-12-25 15:44:00,1.04937,1.04976,1.04937,1.04948,118100000.0
2009-12-25 15:45:00,1.04974,1.04974,1.04944,1.04944,82000000.0
2009-12-25 15:46:00,1.0498,1.04983,1.04975,1.04983,77800000.0
2009-12-25 15:47:00,1.0498,1.04983,1.04975,1.0498,59900000.0
2009-12-25 15:48:00,1.04968,1.04979,1.04952,1.04952,107800000.0
2009-12-25 15:49:00,1.04919,1.04967,1.04919,1.04967,181400000.0
2009-12-25 15:50:00,1.04977,1.04985,1.04973,1.04978,179500001.0
2009-12-25 15:51:00,1.04976,1.04978,1.04967,1.04975,120800000.0
2009-12-25 15:52:00,1.04947,1.04981,1.04947,1.04981,253400000.0
2009-12-25 15:53:00,1.04968,1.04978,1.04968,1.04977,63400000.0
2009-12-25 15:54:00,1.04947,1.04969,1.04922,1.04969,292700000.0
2009-12-25 15:55:00,1.04942,1.04974,1.04942,1.04972,273499999.0
2009-12-25 15:56:00,1.04969,1.04984,1.04964,1.04975,332400001.0
2009-12-25 15:57:00,1.04946,1.04976,1.04946,1.04976,82900000.0
2009-12-25 15:58:00,1.04936,1.04975,1.04936,1.04975,197100000.0
2009-12-25 15:59:00,1.04983,1.04997,1.04981,1.04988,151600000.0
2009-12-25 16:00:00,1.0498,1.0498,1.04975,1.04975,61400000.0
2009-12-25 16:01:00,1.04975,1.04978,1.0497,1.04975,192700000.0
2009-12-25 16:02:00,1.04975,1.04977,1.04975,1.04975,33600000.0
2009-12-25 16:03:00,1.04978,1.0498,1.04975,1.04975,49900000.0
2009-12-25 16:04:00,1.04978,1.04983,1.0497,1.04978,148700000.0
2009-12-25 16:05:00,1.04971,1.04971,1.04922,1.04922,186600000.0
2009-12-25 16:06:00,1.04973,1.04973,1.04938,1.04938,107300000.0
2009-12-25 16:07:00,1.0497,1.0497,1.04935,1.04935,113600000.0
2009-12-25 16:08:00,1.04968,1.0497,1.04953,1.04963,257000000.0
2009-12-25 16:09:00,1.04969,1.04969,1.04948,1.04948,326799999.0
2009-12-25 16:10:00,1.04964,1.04967,1.04942,1.04942,151800000.0
2009-12-25 16:11:00,1.04974,1.04978,1.04966,1.04966,158500000.0
2009-12-25 16:12:00,1.04945,1.04953,1.04943,1.04948,439300001.0
2009-12-25 16:13:00,1.04977,1.0498,1.04975,1.04975,75500000.0
2009-12-25 16:14:00,1.04977,1.04977,1.04977,1.04977,28100000.0
2009-12-25 16:15:00,1.0497,1.0497,1.04917,1.04917,111600000.0
2009-12-25 16:16:00,1.04978,1.04978,1.04975,1.04975,107800001.0
2009-12-25 16:17:00,1.04977,1.0498,1.04975,1.04975,99800000.0
2009-12-25 16:18:00,1.04968,1.04968,1.04949,1.04961,175100000.0
2009-12-25 16:19:00,1.04968,1.04968,1.04954,1.04954,103700000.0
2009-12-25 16:20:00,1.04975,1.04977,1.04975,1.04977,19800000.0
2009-12-25 16:21:00,1.04942,1.04971,1.04942,1.04961,56300000.0
2009-12-25 16:22:00,1.04977,1.04983,1.04973,1.04973,168600000.0
2009-12-25 16:23:00,1.04975,1.04983,1.04968,1.04975,106400000.0
2009-12-25 16:24:00,1.04977,1.0498,1.04975,1.04975,79900000.0
2009-12-25 16:25:00,1.04975,1.0498,1.04973,1.04975,308100000.0
2009-12-25 16:26:00,1.04968,1.04968,1.04913,1.04913,237600000.0
2009-12-25 16:27:00,1.04968,1.04969,1.0494,1.0494,366700001.0
2009-12-25 16:28:00,1.04974,1.04976,1.0497,1.04973,171000000.0
2009-12-25 16:29:00,1.04978,1.04983,1.04973,1.04975,281600000.0
2009-12-25 16:30:00,1.04975,1.04983,1.0497,1.0498,296700000.0
2009-12-25 16:31:00,1.0498,1.0498,1.0497,1.04973,240800000.0
2009-12-25 16:32:00,1.0497,1.04983,1.04968,1.04977,110500001.0
2009-12-25 16:33:00,1.04975,1.0498,1.04973,1.04977,156900000.0
2009-12-25 16:34:00,1.04977,1.0498,1.04973,1.0498,158300000.0
2009-12-25 16:35:00,1.0498,1.04983,1.0497,1.04973,169300000.0
2009-12-25 16:36:00,1.04972,1.04972,1.04916,1.04916,103100000.0
2009-12-25 16:37:00,1.04975,1.04975,1.04944,1.04962,179500000.0
2009-12-25 16:38:00,1.04969,1.04969,1.04952,1.04965,150700000.0
2009-12-25 16:39:00,1.04975,1.04983,1.0497,1.04975,255300000.0
2009-12-25 16:40:00,1.04939,1.04974,1.04939,1.04963,168700000.0
2009-12-25 16:41:00,1.04968,1.04968,1.04913,1.04913,160300000.0
2009-12-25 16:42:00,1.04973,1.0498,1.04969,1.04969,131000000.0
2009-12-25 16:43:00,1.04972,1.04974,1.0495,1.0495,207000000.0
2009-12-25 16:44:00,1.04974,1.04975,1.04968,1.04968,99500000.0
2009-12-25 16:45:00,1.04973,1.04973,1.04951,1.04951,98100000.0
2009-12-25 16:46:00,1.04972,1.04972,1.04945,1.04953,214300000.0
2009-12-25 16:47:00,1.04976,1.04976,1.04913,1.04913,210100000.0
2009-12-25 16:48:00,1.04938,1.04966,1.04938,1.04962,254499998.0
2009-12-25 16:49:00,1.04975,1.0498,1.04973,1.04978,98000000.0
2009-12-25 16:50:00,1.04975,1.04978,1.04975,1.04977,61800000.0
2009-12-25 16:51:00,1.04973,1.04983,1.04968,1.0498,164800000.0
2009-12-25 16:52:00,1.04969,1.04969,1.04918,1.04935,218000001.0
2009-12-25 16:53:00,1.04975,1.04983,1.04973,1.04975,249500000.0
2009-12-25 16:54:00,1.04975,1.0498,1.04966,1.04971,250399999.0
2009-12-25 16:55:00,1.04973,1.04973,1.0495,1.0495,339500000.0
2009-12-25 16:56:00,1.04969,1.04969,1.04945,1.04945,143300000.0
2009-12-25 16:57:00,1.04975,1.04983,1.0497,1.04977,362800000.0
2009-12-25 16:58:00,1.04968,1.04977,1.04968,1.04975,101900000.0
2009-12-25 16:59:00,1.04977,1.04983,1.04975,1.04975,90000000.0
2009-12-25 17:00:00,1.04975,1.0498,1.04975,1.0498,54600000.0
2009-12-25 17:01:00,1.04978,1.04978,1.04973,1.04975,84500000.0
2009-12-25 17:02:00,1.04977,1.04985,1.04973,1.04975,211400000.0
2009-12-25 17:03:00,1.0491,1.04965,1.0491,1.04965,140700001.0
2009-12-25 17:04:00,1.04975,1.0498,1.04975,1.04975,141200000.0
2009-12-25 17:05:00,1.04975,1.04983,1.04973,1.04978,118100000.0
2009-12-25 17:06:00,1.04975,1.0498,1.04975,1.04975,137700001.0
2009-12-25 17:07:00,1.04975,1.04975,1.04975,1.04975,47500000.0
2009-12-25 17:08:00,1.04971,1.04971,1.04916,1.04916,68600000.0
2009-12-25 17:09:00,1.04975,1.04983,1.04973,1.04977,167900000.0
2009-12-25 17:10:00,1.0498,1.0498,1.04975,1.04977,52100000.0
2009-12-25 17:11:00,1.04977,1.04985,1.04975,1.0498,89000000.0
2009-12-25 17:12:00,1.04975,1.04983,1.04973,1.04977,223899999.0
2009-12-25 17:13:00,1.04968,1.04968,1.04912,1.04912,222700001.0
2009-12-25 17:14:00,1.04973,1.0498,1.0497,1.04977,160300001.0
2009-12-25 17:15:00,1.04977,1.0498,1.0497,1.04975,402800000.0
2009-12-25 17:16:00,1.04977,1.0498,1.04975,1.04975,73400000.0
2009-12-25 17:17:00,1.04977,1.0498,1.04973,1.04973,97900000.0
2009-12-25 17:18:00,1.04965,1.04965,1.04921,1.04921,210600000.0
2009-12-25 17:19:00,1.0498,1.04983,1.04975,1.04978,155600001.0
2009-12-25 17:20:00,1.04978,1.04983,1.04973,1.04975,329299999.0
2009-12-25 17:21:00,1.04973,1.0498,1.0497,1.04975,162500000.0
2009-12-25 17:22:00,1.04975,1.04983,1.0497,1.04978,224999999.0
2009-12-25 17:23:00,1.04978,1.0498,1.0497,1.04978,250000000.0
2009-12-25 17:24:00,1.04913,1.04975,1.04913,1.04975,150499999.0
2009-12-25 17:25:00,1.04977,1.0498,1.0497,1.04977,108000000.0
2009-12-25 17:26:00,1.04978,1.04985,1.04975,1.04977,150700000.0
2009-12-25 17:27:00,1.04975,1.0498,1.04975,1.04978,102400000.0
2009-12-25 17:28:00,1.0498,1.04983,1.04975,1.04975,73700000.0
2009-12-25 17:29:00,1.04968,1.04968,1.04915,1.04915,254500000.0
2009-12-25 17:30:00,1.04978,1.0498,1.04973,1.04975,206800000.0
2009-12-25 17:31:00,1.0498,1.04988,1.04975,1.04988,194200000.0
2009-12-25 17:32:00,1.04983,1.04983,1.0498,1.04983,51000000.0
2009-12-25 17:33:00,1.04983,1.04983,1.04983,1.04983,4700000.0
2009-12-25 17:34:00,1.04977,1.04977,1.04914,1.04914,17000000.0
2009-12-25 17:35:00,1.04975,1.04975,1.04975,1.04975,92400000.0
2009-12-25 17:36:00,1.04975,1.0498,1.04973,1.04973,85600000.0
2009-12-25 17:37:00,1.04975,1.04978,1.04975,1.04975,38500000.0
2009-12-25 17:38:00,1.04975,1.04978,1.04975,1.04978,113000000.0
2009-12-25 17:39:00,1.04972,1.04972,1.04917,1.04917,125500000.0
2009-12-25 17:40:00,1.0498,1.0498,1.04975,1.04978,72600000.0
2009-12-25 17:41:00,1.04978,1.04983,1.04975,1.04977,194399999.0
2009-12-25 17:42:00,1.04977,1.0498,1.04977,1.0498,65200001.0
2009-12-25 17:43:00,1.04983,1.04983,1.04975,1.04983,102900000.0
2009-12-25 17:44:00,1.04977,1.04985,1.04973,1.04973,175499999.0
2009-12-25 17:45:00,1.04912,1.04971,1.04912,1.04971,157500000.0
2009-12-25 17:46:00,1.04978,1.0498,1.04973,1.04977,180800000.0
2009-12-25 17:47:00,1.04975,1.04983,1.04968,1.0498,194200000.0
2009-12-25 17:48:00,1.04977,1.0498,1.04975,1.04975,277700001.0
2009-12-25 17:49:00,1.04975,1.04983,1.04975,1.04978,134200000.0
2009-12-25 17:50:00,1.04967,1.04967,1.04918,1.04918,186100000.0
2009-12-25 17:51:00,1.04973,1.04978,1.0497,1.04977,395100000.0
2009-12-25 17:52:00,1.04977,1.0498,1.04977,1.0498,79500001.0
2009-12-25 17:53:00,1.0498,1.0498,1.04975,1.04978,104100001.0
2009-12-25 17:54:00,1.04978,1.0498,1.04965,1.04973,433900000.0
2009-12-25 17:55:00,1.04966,1.04966,1.04909,1.04909,308200000.0
2009-12-25 17:56:00,1.04973,1.0498,1.0497,1.0498,239300000.0
2009-12-25 17:57:00,1.04978,1.04983,1.0497,1.04977,373600000.0
2009-12-25 17:58:00,1.04975,1.0498,1.0497,1.04975,186200000.0
2009-12-25 17:59:00,1.04975,1.0498,1.0497,1.04977,258600000.0
2009-12-25 18:00:00,1.04978,1.04985,1.04973,1.04977,351399998.0
2009-12-25 18:01:00,1.04978,1.04988,1.0497,1.04975,377900000.0
2009-12-25 18:02:00,1.04975,1.04985,1.04975,1.04975,250400000.0
2009-12-25 18:03:00,1.04975,1.04978,1.04975,1.04978,99400000.0
2009-12-25 18:04:00,1.04978,1.0498,1.04975,1.04978,123100000.0
2009-12-25 18:05:00,1.0498,1.0498,1.04973,1.0498,107900000.0
2009-12-25 18:06:00,1.04915,1.04961,1.04915,1.04961,224300001.0
2009-12-25 18:07:00,1.04973,1.0498,1.0497,1.04977,142699999.0
2009-12-25 18:08:00,1.04977,1.0498,1.04977,1.04977,71000000.0
2009-12-25 18:09:00,1.04977,1.0498,1.04975,1.0498,107600000.0
2009-12-25 18:10:00,1.0498,1.04983,1.04975,1.0498,187300000.0
2009-12-25 18:11:00,1.04969,1.04969,1.04913,1.04913,139900000.0
2009-12-25 18:12:00,1.04975,1.0498,1.04973,1.04975,176799999.0
2009-12-25 18:13:00,1.04975,1.04983,1.04975,1.04977,98500000.0
2009-12-25 18:14:00,1.04977,1.0498,1.04973,1.04975,270500000.0
2009-12-25 18:15:00,1.04975,1.04977,1.04973,1.04975,100800000.0
2009-12-25 18:16:00,1.04972,1.04972,1.04911,1.04911,216299999.0
2009-12-25 18:17:00,1.04975,1.04983,1.04975,1.04975,272000000.0
2009-12-25 18:18:00,1.04975,1.04985,1.04973,1.0498,158000000.0
2009-12-25 18:19:00,1.04978,1.0498,1.04973,1.04975,142500000.0
2009-12-25 18:20:00,1.04977,1.0498,1.04973,1.0498,357300000.0
2009-12-25 18:21:00,1.04978,1.0498,1.04978,1.0498,40800001.0
2009-12-25 18:22:00,1.04914,1.04976,1.04914,1.04976,308600000.0
2009-12-25 18:23:00,1.04975,1.04983,1.0497,1.0498,249600000.0
2009-12-25 18:24:00,1.04975,1.0498,1.04975,1.04975,59200000.0
2009-12-25 18:25:00,1.04975,1.04983,1.04975,1.04975,141400000.0
2009-12-25 18:26:00,1.04978,1.04978,1.04975,1.04977,161400000.0
2009-12-25 18:27:00,1.0491,1.04968,1.0491,1.04968,148100000.0
2009-12-25 18:28:00,1.04975,1.0498,1.04973,1.04977,289800000.0
2009-12-25 18:29:00,1.04977,1.04983,1.04975,1.04977,245200000.0
2009-12-25 18:30:00,1.04977,1.04983,1.04973,1.04978,157100000.0
2009-12-25 18:31:00,1.04975,1.0498,1.0497,1.0498,115500000.0
2009-12-25 18:32:00,1.04974,1.04974,1.04917,1.04917,83600000.0
2009-12-25 18:33:00,1.0498,1.0498,1.04977,1.0498,79800000.0
2009-12-25 18:34:00,1.04977,1.0498,1.04975,1.04978,43900000.0
2009-12-25 18:35:00,1.04978,1.0498,1.04975,1.04978,149400000.0
2009-12-25 18:36:00,1.04977,1.0498,1.04973,1.04978,32100000.0
2009-12-25 18:37:00,1.04973,1.04973,1.0492,1.0492,67700000.0
2009-12-25 18:38:00,1.0498,1.0498,1.04975,1.0498,86400000.0
2009-12-25 18:39:00,1.04977,1.04983,1.04975,1.04977,167500000.0
2009-12-25 18:40:00,1.04975,1.04978,1.04973,1.04975,242600000.0
2009-12-25 18:41:00,1.04973,1.04985,1.04973,1.04977,153300000.0
2009-12-25 18:42:00,1.04977,1.04977,1.04973,1.04977,68700000.0
2009-12-25 18:43:00,1.04907,1.04971,1.04907,1.04971,196700000.0
2009-12-25 18:44:00,1.04975,1.0498,1.04973,1.04977,121000000.0
2009-12-25 18:45:00,1.0498,1.0498,1.04977,1.0498,68900000.0
2009-12-25 18:46:00,1.0498,1.04983,1.04975,1.04977,105200000.0
2009-12-25 18:47:00,1.04977,1.04983,1.04975,1.04983,121700000.0
2009-12-25 18:48:00,1.0492,1.04971,1.0492,1.04971,241700000.0
2009-12-25 18:49:00,1.04977,1.04978,1.0497,1.04975,166300000.0
2009-12-25 18:50:00,1.04977,1.04977,1.04977,1.04977,11600000.0
2009-12-25 18:51:00,1.04977,1.04977,1.04977,1.04977,23100000.0
2009-12-25 18:52:00,1.04975,1.0498,1.04975,1.04975,92900000.0
2009-12-25 18:53:00,1.04966,1.04966,1.04913,1.04913,22200000.0
2009-12-25 18:54:00,1.04975,1.04978,1.04973,1.04975,134900000.0
2009-12-25 18:55:00,1.04977,1.0498,1.04973,1.04978,115600000.0
2009-12-25 18:56:00,1.04973,1.0498,1.0497,1.0498,72900000.0
2009-12-25 18:57:00,1.04975,1.0498,1.04973,1.04973,110900000.0
2009-12-25 18:58:00,1.04972,1.04972,1.04913,1.04913,75400000.0
2009-12-25 18:59:00,1.04975,1.0498,1.04975,1.04978,50200000.0
2009-12-25 19:00:00,1.04975,1.04983,1.04975,1.04975,39900000.0
2009-12-25 19:01:00,1.04973,1.04983,1.0497,1.04975,137100000.0
2009-12-25 19:02:00,1.04975,1.04978,1.04973,1.04975,90500000.0
2009-12-25 19:03:00,1.04975,1.0498,1.0497,1.04978,205900000.0
2009-12-25 19:04:00,1.0492,1.04968,1.0492,1.04968,66600000.0
2009-12-25 19:05:00,1.04975,1.0498,1.04973,1.04975,111400000.0
2009-12-25 19:06:00,1.0498,1.04985,1.04975,1.04975,117900000.0
2009-12-25 19:07:00,1.04977,1.04978,1.04973,1.04973,77800000.0
2009-12-25 19:08:00,1.04973,1.04983,1.0497,1.04977,111800001.0
2009-12-25 19:09:00,1.04971,1.04971,1.0491,1.0491,174900000.0
2009-12-25 19:10:00,1.0497,1.04978,1.0497,1.04973,133300000.0
2009-12-25 19:11:00,1.04973,1.04977,1.04973,1.04973,157800001.0
2009-12-25 19:12:00,1.04973,1.04975,1.04973,1.04973,27900000.0
2009-12-25 19:13:00,1.04975,1.04975,1.04973,1.04975,12400000.0
2009-12-25 19:14:00,1.04966,1.04966,1.04917,1.04917,41000000.0
2009-12-25 19:15:00,1.04975,1.04975,1.04973,1.04975,52400000.0
2009-12-25 19:16:00,1.04973,1.04975,1.04973,1.04973,47000000.0
2009-12-25 19:17:00,1.04975,1.04978,1.04973,1.04978,66600000.0
2009-12-25 19:18:00,1.04977,1.04978,1.04968,1.04977,126300001.0
2009-12-25 19:19:00,1.04977,1.0498,1.04975,1.04977,80200000.0
2009-12-25 19:20:00,1.04916,1.04974,1.04916,1.04974,88900000.0
2009-12-25 19:21:00,1.04977,1.04977,1.04977,1.04977,1200000.0
2009-12-25 19:22:00,1.04977,1.04977,1.04977,1.04977,22300000.0
2009-12-25 19:23:00,1.04977,1.04977,1.04975,1.04975,7300000.0
2009-12-25 19:24:00,1.04975,1.0498,1.04975,1.0498,40600000.0
2009-12-25 19:25:00,1.04918,1.04968,1.04918,1.04968,79700000.0
2009-12-25 19:26:00,1.04975,1.04978,1.04973,1.04975,143600000.0
2009-12-25 19:27:00,1.04975,1.0498,1.04973,1.04973,47200000.0
2009-12-25 19:28:00,1.04975,1.0498,1.04973,1.0498,78800000.0
2009-12-25 19:29:00,1.04977,1.0498,1.04977,1.04977,39800000.0
2009-12-25 19:30:00,1.0497,1.0497,1.0492,1.04965,28200000.0
2009-12-25 19:31:00,1.04978,1.04978,1.04975,1.04978,25300000.0
2009-12-25 19:32:00,1.0498,1.0498,1.04975,1.0498,52600000.0
2009-12-25 19:33:00,1.04978,1.04978,1.04975,1.04975,57800000.0
2009-12-25 19:34:00,1.04975,1.0498,1.04973,1.0498,63700000.0
2009-12-25 19:35:00,1.04973,1.04973,1.04914,1.04914,50300000.0
2009-12-25 19:36:00,1.04978,1.0498,1.04975,1.04977,37300000.0
2009-12-25 19:37:00,1.04977,1.04978,1.04975,1.04978,64600000.0
2009-12-25 19:38:00,1.04978,1.0498,1.04973,1.04973,39000000.0
2009-12-25 19:39:00,1.04973,1.04978,1.04968,1.04973,52100000.0
2009-12-25 19:40:00,1.04973,1.04975,1.04973,1.04975,33400000.0
2009-12-25 19:41:00,1.0491,1.04964,1.0491,1.04964,32100000.0
2009-12-25 19:42:00,1.04975,1.04975,1.0497,1.0497,84800000.0
2009-12-25 19:43:00,1.04973,1.04975,1.04973,1.04975,54400000.0
2009-12-25 19:44:00,1.04975,1.04975,1.04973,1.04973,53000000.0
2009-12-25 19:45:00,1.04973,1.04975,1.0497,1.04975,40300000.0
2009-12-25 19:46:00,1.0492,1.04969,1.0492,1.04969,16000000.0
2009-12-25 19:47:00,1.04975,1.04975,1.0497,1.04975,11000000.0
2009-12-25 19:48:00,1.04973,1.04977,1.0497,1.04975,66200000.0
2009-12-25 19:49:00,1.04975,1.04978,1.0497,1.04978,107700000.0
2009-12-25 19:50:00,1.04975,1.04977,1.04973,1.04975,26800000.0
2009-12-25 19:51:00,1.04963,1.04963,1.04924,1.04924,6400000.0
2009-12-25 19:52:00,1.04973,1.04978,1.04973,1.04973,89600001.0
2009-12-25 19:53:00,1.04973,1.04978,1.0497,1.04973,104199999.0
2009-12-25 19:54:00,1.04973,1.04977,1.0497,1.04973,106800000.0
2009-12-25 19:55:00,1.04975,1.04978,1.04975,1.04977,46000000.0
2009-12-25 19:56:00,1.04972,1.04972,1.04916,1.04916,81300000.0
2009-12-25 19:57:00,1.04983,1.04985,1.04973,1.04985,74100000.0
2009-12-25 19:58:00,1.04983,1.04983,1.04973,1.04977,41200000.0
2009-12-25 19:59:00,1.04973,1.04977,1.04973,1.04977,42100000.0
2009-12-25 20:00:00,1.04973,1.04977,1.04973,1.04975,128300000.0
2009-12-25 20:01:00,1.04977,1.04977,1.0497,1.04973,68100000.0
2009-12-25 20:02:00,1.04913,1.04963,1.04913,1.04963,89700000.0
2009-12-25 20:03:00,1.04975,1.0498,1.04975,1.0498,52700000.0
2009-12-25 20:04:00,1.04985,1.04985,1.04973,1.04985,87400000.0
2009-12-25 20:05:00,1.04985,1.04985,1.0497,1.04975,136200000.0
2009-12-25 20:06:00,1.04978,1.04978,1.0497,1.04973,74999999.0
2009-12-25 20:07:00,1.04909,1.04968,1.04909,1.04968,87700000.0
2009-12-25 20:08:00,1.0497,1.04975,1.04968,1.04973,88000000.0
2009-12-25 20:09:00,1.04973,1.04975,1.0497,1.0497,37100000.0
2009-12-25 20:10:00,1.04973,1.04975,1.0497,1.0497,39600000.0
2009-12-25 20:11:00,1.0497,1.04978,1.0497,1.04978,63000000.0
2009-12-25 20:12:00,1.04968,1.04968,1.04916,1.04916,20800000.0
2009-12-25 20:13:00,1.04977,1.04977,1.04973,1.04977,43900000.0
2009-12-25 20:14:00,1.04975,1.0498,1.04973,1.04973,18400000.0
2009-12-25 20:15:00,1.04975,1.04977,1.04975,1.04975,12600000.0
2009-12-25 20:16:00,1.04975,1.04977,1.04975,1.04975,63100000.0
2009-12-25 20:17:00,1.04977,1.04977,1.04975,1.04975,3200000.0
2009-12-25 20:18:00,1.04921,1.04968,1.04921,1.04968,14700000.0
2009-12-25 20:19:00,1.04973,1.0498,1.04973,1.04973,98500000.0
2009-12-25 20:20:00,1.04975,1.04975,1.0497,1.04975,93900001.0
2009-12-25 20:21:00,1.04975,1.0498,1.0497,1.0497,48100000.0
2009-12-25 20:22:00,1.04973,1.04978,1.04968,1.04978,96600000.0
2009-12-25 20:23:00,1.04916,1.0496,1.04916,1.0496,41700000.0
2009-12-25 20:24:00,1.0497,1.04973,1.04968,1.04968,69700000.0
2009-12-25 20:25:00,1.04973,1.04983,1.0497,1.0497,81300000.0
2009-12-25 20:26:00,1.0497,1.04977,1.0497,1.04975,47200000.0
2009-12-25 20:27:00,1.04975,1.04978,1.04973,1.04975,128799999.0
2009-12-25 20:28:00,1.04911,1.04965,1.04911,1.04965,45200000.0
2009-12-25 20:29:00,1.04973,1.04975,1.0497,1.04973,33800000.0
2009-12-25 20:30:00,1.04973,1.04973,1.04973,1.04973,50500000.0
2009-12-25 20:31:00,1.04973,1.04975,1.04973,1.04973,89600000.0
2009-12-25 20:32:00,1.04975,1.0498,1.04968,1.04975,128900000.0
2009-12-25 20:33:00,1.0497,1.0497,1.04915,1.04915,19700000.0
2009-12-25 20:34:00,1.04977,1.04977,1.04973,1.04975,36900000.0
2009-12-25 20:35:00,1.04975,1.04977,1.04973,1.04977,18100000.0
2009-12-25 20:36:00,1.04977,1.04977,1.04975,1.04975,12200000.0
2009-12-25 20:37:00,1.04975,1.04978,1.0497,1.04978,40300000.0
2009-12-25 20:38:00,1.04975,1.04975,1.04975,1.04975,8800000.0
2009-12-25 20:39:00,1.04904,1.04969,1.04904,1.04969,41200000.0
2009-12-25 20:40:00,1.04975,1.04975,1.04973,1.04975,27400000.0
2009-12-25 20:41:00,1.04975,1.04978,1.04973,1.04975,105000000.0
2009-12-25 20:42:00,1.04978,1.04978,1.04973,1.04975,63500000.0
2009-12-25 20:43:00,1.04975,1.04975,1.04973,1.04975,29100000.0
2009-12-25 20:44:00,1.0491,1.04964,1.0491,1.04964,135700000.0
2009-12-25 20:45:00,1.04975,1.04975,1.0497,1.04975,125200000.0
2009-12-25 20:46:00,1.04975,1.04977,1.04973,1.04977,64300000.0
2009-12-25 20:47:00,1.04977,1.04977,1.04975,1.04975,26700000.0
2009-12-25 20:48:00,1.04975,1.04975,1.0497,1.04975,65000000.0
2009-12-25 20:49:00,1.04909,1.04962,1.04909,1.04962,83500000.0
2009-12-25 20:50:00,1.04973,1.04975,1.04973,1.04975,32700000.0
2009-12-25 20:51:00,1.0497,1.04975,1.04968,1.0497,75100000.0
2009-12-25 20:52:00,1.0497,1.04975,1.04968,1.04975,70300000.0
2009-12-25 20:53:00,1.04975,1.04978,1.04975,1.04975,6100000.0
2009-12-25 20:54:00,1.04973,1.04973,1.04906,1.04906,181200000.0
2009-12-25 20:55:00,1.04973,1.04978,1.0497,1.04973,145700000.0
2009-12-25 20:56:00,1.04973,1.04978,1.0497,1.04973,106200000.0
2009-12-25 20:57:00,1.04975,1.04975,1.04973,1.04973,9800000.0
2009-12-25 20:58:00,1.04973,1.04975,1.0497,1.0497,39800000.0
2009-12-25 20:59:00,1.04975,1.04975,1.0497,1.04975,61200000.0
2009-12-25 21:00:00,1.04908,1.04967,1.04908,1.04967,66800000.0
2009-12-25 21:01:00,1.04973,1.04975,1.0497,1.04973,26700000.0
2009-12-25 21:02:00,1.04973,1.04975,1.0497,1.04973,110800000.0
2009-12-25 21:03:00,1.04973,1.04975,1.0497,1.0497,33200000.0
2009-12-25 21:04:00,1.04973,1.04973,1.0497,1.04973,37900000.0
2009-12-25 21:05:00,1.04932,1.04946,1.04932,1.04946,4200000.0
2009-12-25 21:06:00,1.0497,1.04973,1.0497,1.04973,30200000.0
2009-12-25 21:07:00,1.0497,1.0498,1.0497,1.04975,149600000.0
2009-12-25 21:08:00,1.04977,1.04977,1.04975,1.04975,30800000.0
2009-12-25 21:09:00,1.04975,1.04975,1.04975,1.04975,14000000.0
2009-12-25 21:10:00,1.04975,1.04977,1.04975,1.04977,35100000.0
2009-12-25 21:11:00,1.04934,1.0495,1.04934,1.0495,3300000.0
2009-12-25 21:12:00,1.04977,1.04977,1.04973,1.04973,75700000.0
2009-12-25 21:13:00,1.04973,1.04973,1.04968,1.04968,46800000.0
2009-12-25 21:14:00,1.04968,1.0498,1.04968,1.04973,134300000.0
2009-12-25 21:15:00,1.04975,1.0498,1.04973,1.04977,109200000.0
2009-12-25 21:16:00,1.04915,1.04973,1.04915,1.04973,86300000.0
2009-12-25 21:17:00,1.0498,1.04985,1.04975,1.04975,143900000.0
2009-12-25 21:18:00,1.04975,1.04985,1.04973,1.04978,24900000.0
2009-12-25 21:19:00,1.04978,1.04978,1.04975,1.04975,31800000.0
2009-12-25 21:20:00,1.04975,1.04975,1.04975,1.04975,26800000.0
2009-12-25 21:21:00,1.04912,1.04972,1.04912,1.04972,13800000.0
2009-12-25 21:22:00,1.04983,1.04983,1.04975,1.04975,23200000.0
2009-12-25 21:23:00,1.04978,1.04978,1.04978,1.04978,7700000.0
2009-12-25 21:24:00,1.04978,1.04978,1.04978,1.04978,5600000.0
2009-12-25 21:25:00,1.04978,1.0498,1.04975,1.04978,13100000.0
2009-12-25 21:26:00,1.04974,1.04974,1.04914,1.04914,53700001.0
2009-12-25 21:27:00,1.04978,1.0498,1.04978,1.04978,27900000.0
2009-12-25 21:28:00,1.0498,1.0498,1.04975,1.04978,34600000.0
2009-12-25 21:29:00,1.04978,1.04978,1.04978,1.04978,4200000.0
2009-12-25 21:30:00,1.04978,1.04978,1.04975,1.04975,20700000.0
2009-12-25 21:31:00,1.04975,1.04977,1.04975,1.04975,28900000.0
2009-12-25 21:32:00,1.0491,1.04968,1.0491,1.04968,35900000.0
2009-12-25 21:33:00,1.04975,1.04975,1.04973,1.04975,65299998.0
2009-12-25 21:34:00,1.04975,1.04985,1.0497,1.04978,123900001.0
2009-12-25 21:35:00,1.04978,1.04978,1.04978,1.04978,3400000.0
2009-12-25 21:36:00,1.04978,1.04978,1.04975,1.04975,19500000.0
2009-12-25 21:37:00,1.04918,1.04964,1.04918,1.04964,11400000.0
2009-12-25 21:38:00,1.04975,1.04977,1.04975,1.04975,10100000.0
2009-12-25 21:39:00,1.04977,1.04977,1.04973,1.04973,12900000.0
2009-12-25 21:40:00,1.04975,1.04978,1.04975,1.04978,49800000.0
2009-12-25 21:41:00,1.04975,1.04978,1.04975,1.04975,49300000.0
2009-12-25 21:42:00,1.04931,1.04949,1.04931,1.04949,16600000.0
2009-12-25 21:43:00,1.0498,1.0498,1.0498,1.0498,3200000.0
2009-12-25 21:44:00,1.04975,1.04977,1.04975,1.04975,14000000.0
2009-12-25 21:45:00,1.04977,1.04977,1.04975,1.04975,7100000.0
2009-12-25 21:46:00,1.04977,1.04977,1.04975,1.04975,5000000.0
2009-12-25 21:47:00,1.04959,1.04959,1.04921,1.04921,14200000.0
2009-12-25 21:48:00,1.04975,1.04975,1.04973,1.04973,28400000.0
2009-12-25 21:49:00,1.04975,1.04975,1.04973,1.04975,8400000.0
2009-12-25 21:50:00,1.04975,1.04978,1.0497,1.0497,43300000.0
2009-12-25 21:51:00,1.0497,1.04973,1.0497,1.0497,53000000.0
2009-12-25 21:52:00,1.04977,1.04977,1.04973,1.04977,33300000.0
2009-12-25 21:53:00,1.04924,1.0496,1.04924,1.0496,10700000.0
2009-12-25 21:54:00,1.04975,1.0498,1.04973,1.04978,32100000.0
2009-12-25 21:55:00,1.04978,1.04983,1.04978,1.0498,38400000.0
2009-12-25 21:56:00,1.04983,1.04983,1.04968,1.04968,4000000.0
2009-12-25 21:57:00,1.0498,1.0498,1.0498,1.0498,6400000.0
2009-12-25 21:58:00,1.04922,1.0497,1.04922,1.0497,20600000.0
2009-12-25 21:59:00,1.04983,1.04985,1.04983,1.04985,19200000.0
2009-12-25 22:00:00,1.04985,1.04985,1.0498,1.0498,7300000.0
2009-12-25 22:01:00,1.04983,1.04983,1.0498,1.0498,9000000.0
2009-12-25 22:02:00,1.04983,1.04983,1.04983,1.04983,11100000.0
2009-12-25 22:03:00,1.04934,1.0495,1.04934,1.0495,7300000.0
2009-12-25 22:04:00,1.04983,1.04983,1.04983,1.04983,1600000.0
2009-12-25 22:05:00,1.04983,1.04983,1.0498,1.04983,9700000.0
2009-12-25 22:06:00,1.04985,1.04985,1.04985,1.04985,1000000.0
2009-12-25 22:07:00,1.04978,1.0498,1.04978,1.0498,7400000.0
2009-12-25 22:08:00,1.0498,1.04983,1.04973,1.04975,21300000.0
2009-12-25 22:09:00,1.04913,1.04966,1.04913,1.04966,56500000.0
2009-12-25 22:10:00,1.04977,1.04977,1.04975,1.04975,6600000.0
2009-12-25 22:11:00,1.04977,1.04978,1.04975,1.04975,74000000.0
2009-12-25 22:12:00,1.04975,1.0498,1.04975,1.04977,33300000.0
2009-12-25 22:13:00,1.04983,1.04983,1.04975,1.04977,48400000.0
2009-12-25 22:14:00,1.04917,1.04972,1.04917,1.04972,43600000.0
2009-12-25 22:15:00,1.0498,1.0498,1.04975,1.04978,44200000.0
2009-12-25 22:16:00,1.04978,1.04978,1.04973,1.04973,28000000.0
2009-12-25 22:17:00,1.04975,1.04978,1.04973,1.04973,67300000.0
2009-12-25 22:18:00,1.04975,1.04975,1.04973,1.04973,12100000.0
2009-12-25 22:19:00,1.04914,1.04969,1.04914,1.04969,25400000.0
2009-12-25 22:20:00,1.0498,1.0498,1.0497,1.04978,66400000.0
2009-12-25 22:21:00,1.04973,1.04975,1.04973,1.04975,93800000.0
2009-12-25 22:22:00,1.04977,1.04984,1.04971,1.04973,73700000.0
2009-12-25 22:23:00,1.04977,1.04983,1.04975,1.0498,97500000.0
2009-12-25 22:24:00,1.0497,1.0497,1.04914,1.04914,22500000.0
2009-12-25 22:25:00,1.04977,1.04977,1.04977,1.04977,1000000.0
2009-12-25 22:26:00,1.04977,1.0498,1.04975,1.04975,8600000.0
2009-12-25 22:27:00,1.04973,1.04983,1.0497,1.04973,88500000.0
2009-12-25 22:28:00,1.04973,1.04983,1.0497,1.04975,138600000.0
2009-12-25 22:29:00,1.04975,1.04977,1.0497,1.04975,102100000.0
2009-12-25 22:30:00,1.0497,1.0497,1.04919,1.04969,27700000.0
2009-12-25 22:31:00,1.04973,1.04977,1.0497,1.04973,67800000.0
2009-12-25 22:32:00,1.04973,1.04978,1.04968,1.04973,66000000.0
2009-12-25 22:33:00,1.04973,1.04975,1.04973,1.04973,25500000.0
2009-12-25 22:34:00,1.04973,1.04978,1.04968,1.04973,150300000.0
2009-12-25 22:35:00,1.04968,1.04968,1.04912,1.04912,64400000.0
2009-12-25 22:36:00,1.04973,1.04977,1.0497,1.0497,178500000.0
2009-12-25 22:37:00,1.04968,1.04975,1.04968,1.04973,124899999.0
2009-12-25 22:38:00,1.04973,1.04975,1.04973,1.04973,39300000.0
2009-12-25 22:39:00,1.04983,1.04983,1.04975,1.04975,7900000.0
2009-12-25 22:40:00,1.04968,1.04968,1.04912,1.04912,29700000.0
2009-12-25 22:41:00,1.04973,1.04975,1.0497,1.04975,68600000.0
2009-12-25 22:42:00,1.04977,1.04978,1.04977,1.04978,4200000.0
2009-12-25 22:43:00,1.04978,1.04978,1.04978,1.04978,9200000.0
2009-12-25 22:44:00,1.04975,1.0498,1.04975,1.04977,46700000.0
2009-12-25 22:45:00,1.04969,1.04969,1.0491,1.0491,90800000.0
2009-12-25 22:46:00,1.04973,1.04975,1.04973,1.04973,16800000.0
2009-12-25 22:47:00,1.04973,1.04973,1.04973,1.04973,14400000.0
2009-12-25 22:48:00,1.04975,1.04975,1.0497,1.04975,30400000.0
2009-12-25 22:49:00,1.04973,1.04975,1.04973,1.04973,17400000.0
2009-12-25 22:50:00,1.04973,1.0498,1.04973,1.04975,61900000.0
2009-12-25 22:51:00,1.04973,1.04973,1.04909,1.04909,69300000.0
2009-12-25 22:52:00,1.04973,1.04983,1.0497,1.04973,149800000.0
2009-12-25 22:53:00,1.04975,1.04977,1.04973,1.04975,110800000.0
2009-12-25 22:54:00,1.04975,1.04975,1.04973,1.04975,19300000.0
2009-12-25 22:55:00,1.04975,1.04975,1.04975,1.04975,15500000.0
2009-12-25 22:56:00,1.04967,1.04967,1.04912,1.04912,23500000.0
2009-12-25 22:57:00,1.04975,1.04977,1.04973,1.04975,55500000.0
2009-12-25 22:58:00,1.04975,1.04975,1.04975,1.04975,14300000.0
2009-12-25 22:59:00,1.04973,1.04977,1.0497,1.04973,66500000.0
2009-12-25 23:00:00,1.04973,1.04983,1.0497,1.04973,120300000.0
2009-12-25 23:01:00,1.04966,1.04966,1.04907,1.04907,107899999.0
2009-12-25 23:02:00,1.04973,1.0498,1.04968,1.04975,165300000.0
2009-12-25 23:03:00,1.04978,1.0498,1.04975,1.04977,75100000.0
2009-12-25 23:04:00,1.04975,1.0498,1.04975,1.04977,31800000.0
2009-12-25 23:05:00,1.04977,1.0498,1.04975,1.0498,82800000.0
2009-12-25 23:06:00,1.0498,1.0498,1.04975,1.04978,62500000.0
2009-12-25 23:07:00,1.04911,1.04968,1.04911,1.04968,38700000.0
2009-12-25 23:08:00,1.04975,1.04978,1.04975,1.04977,13600000.0
2009-12-25 23:09:00,1.04977,1.04977,1.04975,1.04975,30200000.0
2009-12-25 23:10:00,1.04975,1.0498,1.04973,1.0498,43000000.0
2009-12-25 23:11:00,1.04975,1.0498,1.04973,1.04975,74700000.0
2009-12-25 23:12:00,1.04966,1.04966,1.04915,1.04915,80300000.0
2009-12-25 23:13:00,1.04973,1.04983,1.0497,1.0498,127900000.0
2009-12-25 23:14:00,1.04978,1.04978,1.04978,1.04978,5600000.0
2009-12-25 23:15:00,1.04978,1.0498,1.04978,1.04978,48700000.0
2009-12-25 23:16:00,1.04978,1.0498,1.04978,1.0498,5300000.0
2009-12-25 23:17:00,1.0497,1.0497,1.04917,1.04917,37500000.0
2009-12-25 23:18:00,1.04978,1.0498,1.04978,1.04978,4200000.0
2009-12-25 23:19:00,1.04975,1.04978,1.04975,1.04975,9200000.0
2009-12-25 23:20:00,1.04975,1.04975,1.04975,1.04975,7800000.0
2009-12-25 23:21:00,1.04975,1.0498,1.04975,1.04978,39100000.0
2009-12-25 23:22:00,1.0497,1.0497,1.04912,1.04912,105200000.0
2009-12-25 23:23:00,1.04975,1.04983,1.04973,1.04983,59900000.0
2009-12-25 23:24:00,1.0498,1.04983,1.04975,1.04978,131800000.0
2009-12-25 23:25:00,1.04978,1.0498,1.04975,1.0498,54800000.0
2009-12-25 23:26:00,1.04975,1.04978,1.04975,1.04975,29600000.0
2009-12-25 23:27:00,1.04978,1.04978,1.04978,1.04978,13300000.0
2009-12-25 23:28:00,1.04914,1.04967,1.04914,1.04967,22400000.0
2009-12-25 23:29:00,1.04975,1.04978,1.04975,1.04977,79400000.0
2009-12-25 23:30:00,1.04978,1.04978,1.04975,1.04975,10000000.0
2009-12-25 23:31:00,1.04975,1.04975,1.04975,1.04975,8400000.0
2009-12-25 23:32:00,1.04978,1.04978,1.04975,1.04975,51500000.0
2009-12-25 23:33:00,1.04958,1.04958,1.04924,1.04924,12400000.0
2009-12-25 23:34:00,1.04975,1.04977,1.04975,1.04977,71100000.0
2009-12-25 23:35:00,1.04977,1.04978,1.04975,1.04977,77000000.0
2009-12-25 23:36:00,1.04977,1.04977,1.04977,1.04977,17700000.0
2009-12-25 23:37:00,1.04977,1.0498,1.04977,1.0498,49600000.0
2009-12-25 23:38:00,1.04972,1.04972,1.04915,1.04915,158200000.0
2009-12-25 23:39:00,1.04978,1.04983,1.04973,1.04978,76700000.0
2009-12-25 23:40:00,1.04975,1.04978,1.04975,1.04977,89100000.0
2009-12-25 23:41:00,1.04977,1.04978,1.04975,1.04978,84600000.0
2009-12-25 23:42:00,1.04978,1.0498,1.04975,1.04975,135299999.0
2009-12-25 23:43:00,1.04967,1.04967,1.04913,1.04913,94100000.0
2009-12-25 23:44:00,1.04975,1.0498,1.0497,1.04975,212299999.0
2009-12-25 23:45:00,1.04977,1.04985,1.04968,1.04975,245400000.0
2009-12-25 23:46:00,1.04975,1.04978,1.04968,1.04975,192600000.0
2009-12-25 23:47:00,1.04975,1.04977,1.04973,1.04973,59400000.0
2009-12-25 23:48:00,1.04973,1.0498,1.04973,1.04977,185600000.0
2009-12-25 23:49:00,1.04907,1.04912,1.04897,1.0491,193200000.0
2009-12-25 23:50:00,1.04975,1.04978,1.04975,1.04975,13200000.0
2009-12-25 23:51:00,1.04978,1.04978,1.04975,1.04975,4200000.0
2009-12-25 23:52:00,1.04978,1.04978,1.04973,1.04975,68100000.0
2009-12-25 23:53:00,1.04977,1.0498,1.04975,1.04977,31700000.0
2009-12-25 23:54:00,1.04969,1.04969,1.04917,1.04917,62300000.0
2009-12-25 23:55:00,1.0498,1.0498,1.04977,1.0498,36800000.0
2009-12-25 23:56:00,1.04977,1.04977,1.04975,1.04975,7300000.0
2009-12-25 23:57:00,1.04977,1.0498,1.04975,1.04977,37300000.0
2009-12-25 23:58:00,1.0498,1.04985,1.04973,1.0498,62900000.0
2009-12-25 23:59:00,1.04969,1.04969,1.04912,1.04912,57400000.0
2009-12-28 00:00:00,1.048,1.04804,1.04795,1.04804,24700000.0
2009-12-28 00:01:00,1.04799,1.04806,1.04798,1.04805,24700000.0
2009-12-28 00:02:00,1.04788,1.04816,1.04788,1.04796,24700000.0
2009-12-28 00:03:00,1.04808,1.04808,1.04795,1.04806,24700000.0
2009-12-28 00:04:00,1.0481,1.04811,1.04782,1.04791,24700000.0
2009-12-28 00:05:00,1.04784,1.04823,1.04782,1.04821,24700000.0
2009-12-28 00:06:00,1.04823,1.04841,1.04817,1.04818,24700000.0
2009-12-28 00:07:00,1.04813,1.04823,1.04813,1.04822,24700000.0
2009-12-28 00:08:00,1.04824,1.04829,1.04818,1.04826,24700000.0
2009-12-28 00:09:00,1.04833,1.04834,1.04828,1.04832,24700000.0
2009-12-28 00:10:00,1.04831,1.04842,1.04824,1.04842,24700000.0
2009-12-28 00:11:00,1.04843,1.0486,1.04835,1.04835,24700000.0
2009-12-28 00:12:00,1.04834,1.04836,1.04832,1.04834,24700000.0
2009-12-28 00:13:00,1.04836,1.04836,1.04831,1.04831,24700000.0
2009-12-28 00:14:00,1.04829,1.04832,1.04828,1.04828,24700000.0
2009-12-28 00:15:00,1.04826,1.04834,1.04826,1.04833,24700000.0
2009-12-28 00:16:00,1.0483,1.04838,1.0483,1.04836,24700000.0
2009-12-28 00:17:00,1.04837,1.04838,1.04836,1.04836,24700000.0
2009-12-28 00:18:00,1.04832,1.04833,1.04831,1.04831,24700000.0
2009-12-28 00:19:00,1.0483,1.04834,1.04827,1.04834,24700000.0
2009-12-28 00:20:00,1.04837,1.04839,1.04828,1.04828,24700000.0
2009-12-28 00:21:00,1.04832,1.04836,1.04832,1.04835,24700000.0
2009-12-28 00:22:00,1.04836,1.04836,1.04836,1.04836,24700000.0
2009-12-28 00:23:00,1.04839,1.04839,1.04834,1.04837,24700000.0
2009-12-28 00:24:00,1.0484,1.04847,1.0484,1.04844,24700000.0
2009-12-28 00:25:00,1.04845,1.04845,1.04842,1.04845,24700000.0
2009-12-28 00:26:00,1.04844,1.0485,1.04842,1.04842,24700000.0
2009-12-28 00:27:00,1.04841,1.04848,1.04841,1.04843,24700000.0
2009-12-28 00:28:00,1.04841,1.04848,1.04841,1.04843,24700000.0
2009-12-28 00:29:00,1.04842,1.04842,1.04837,1.0484,24700000.0
2009-12-28 00:30:00,1.04839,1.04847,1.04839,1.04844,24700000.0
2009-12-28 00:31:00,1.04842,1.04845,1.04842,1.04843,24700000.0
2009-12-28 00:32:00,1.04842,1.04843,1.04839,1.04839,24700000.0
2009-12-28 00:33:00,1.0484,1.04845,1.04839,1.04845,24700000.0
2009-12-28 00:34:00,1.04843,1.04845,1.0484,1.04841,24700000.0
2009-12-28 00:35:00,1.0484,1.04852,1.0484,1.04852,24700000.0
2009-12-28 00:36:00,1.04851,1.04852,1.04848,1.0485,24700000.0
2009-12-28 00:37:00,1.04852,1.04856,1.0485,1.04854,24700000.0
2009-12-28 00:38:00,1.04856,1.04904,1.04856,1.04889,24700000.0
2009-12-28 00:39:00,1.04887,1.04888,1.04861,1.04863,24700000.0
2009-12-28 00:40:00,1.04865,1.04868,1.04863,1.04866,24700000.0
2009-12-28 00:41:00,1.04865,1.04866,1.04863,1.04864,24700000.0
2009-12-28 00:42:00,1.04867,1.04872,1.04863,1.04863,24700000.0
2009-12-28 00:43:00,1.04864,1.04872,1.04863,1.04866,24700000.0
2009-12-28 00:44:00,1.04867,1.04898,1.04867,1.0488,24700000.0
2009-12-28 00:45:00,1.04872,1.04888,1.04862,1.04884,24700000.0
2009-12-28 00:46:00,1.04895,1.04899,1.04892,1.04897,24700000.0
2009-12-28 00:47:00,1.049,1.04903,1.04889,1.04889,24700000.0
2009-12-28 00:48:00,1.04887,1.04899,1.0487,1.04877,24700000.0
2009-12-28 00:49:00,1.04878,1.04878,1.04873,1.04874,24700000.0
2009-12-28 00:50:00,1.04875,1.04885,1.04868,1.04885,24700000.0
2009-12-28 00:51:00,1.04886,1.04886,1.04875,1.04875,24700000.0
2009-12-28 00:52:00,1.04876,1.04882,1.04866,1.04868,24700000.0
2009-12-28 00:53:00,1.04867,1.04876,1.04867,1.04868,24700000.0
2009-12-28 00:54:00,1.04869,1.04871,1.04868,1.04871,24700000.0
2009-12-28 00:55:00,1.04872,1.04872,1.0487,1.04872,24700000.0
2009-12-28 00:56:00,1.04873,1.04874,1.04863,1.04863,24700000.0
2009-12-28 00:57:00,1.04864,1.04864,1.04859,1.04864,24700000.0
2009-12-28 00:58:00,1.04867,1.04869,1.04823,1.04828,24700000.0
2009-12-28 00:59:00,1.04825,1.04833,1.04824,1.04833,24700000.0
2009-12-28 01:00:00,1.04834,1.04863,1.04834,1.04857,24700000.0
2009-12-28 01:01:00,1.04858,1.04864,1.04856,1.04864,24700000.0
2009-12-28 01:02:00,1.04863,1.04865,1.04857,1.04857,24700000.0
2009-12-28 01:03:00,1.04859,1.04861,1.04858,1.04858,24700000.0
2009-12-28 01:04:00,1.04856,1.04865,1.04855,1.04862,24700000.0
2009-12-28 01:05:00,1.04864,1.04867,1.04848,1.04849,24700000.0
2009-12-28 01:06:00,1.0485,1.04891,1.0485,1.04887,24700000.0
2009-12-28 01:07:00,1.04886,1.04896,1.04883,1.04888,24700000.0
2009-12-28 01:08:00,1.04887,1.04889,1.04884,1.04886,24700000.0
2009-12-28 01:09:00,1.04887,1.04895,1.04886,1.04887,24700000.0
2009-12-28 01:10:00,1.04886,1.04906,1.04886,1.04906,24700000.0
2009-12-28 01:11:00,1.04924,1.04941,1.04917,1.04941,24700000.0
2009-12-28 01:12:00,1.04955,1.04955,1.04942,1.04942,24700000.0
2009-12-28 01:13:00,1.04943,1.04952,1.04927,1.04927,24700000.0
2009-12-28 01:14:00,1.04926,1.04927,1.04903,1.04903,24700000.0
2009-12-28 01:15:00,1.04904,1.04906,1.04894,1.04894,24700000.0
2009-12-28 01:16:00,1.04896,1.04899,1.04891,1.04891,24700000.0
2009-12-28 01:17:00,1.04893,1.04908,1.04893,1.04898,24700000.0
2009-12-28 01:18:00,1.04899,1.04903,1.04893,1.04896,24700000.0
2009-12-28 01:19:00,1.04897,1.04907,1.04897,1.04904,24700000.0
2009-12-28 01:20:00,1.04905,1.04908,1.04898,1.04902,24700000.0
2009-12-28 01:21:00,1.04901,1.04901,1.04892,1.04893,24700000.0
2009-12-28 01:22:00,1.04891,1.04898,1.04891,1.04895,24700000.0
2009-12-28 01:23:00,1.04899,1.04899,1.04892,1.04894,24700000.0
2009-12-28 01:24:00,1.04896,1.04902,1.04895,1.04902,24700000.0
2009-12-28 01:25:00,1.04901,1.04901,1.04893,1.04901,24700000.0
2009-12-28 01:26:00,1.04898,1.04898,1.04895,1.04895,24700000.0
2009-12-28 01:27:00,1.04893,1.04901,1.04891,1.04891,24700000.0
2009-12-28 01:28:00,1.04892,1.049,1.04891,1.04894,24700000.0
2009-12-28 01:29:00,1.04895,1.04895,1.04884,1.04886,24700000.0
2009-12-28 01:30:00,1.04883,1.04883,1.04851,1.04851,24700000.0
2009-12-28 01:31:00,1.04854,1.04854,1.0485,1.04854,24700000.0
2009-12-28 01:32:00,1.04855,1.04863,1.04855,1.04862,24700000.0
2009-12-28 01:33:00,1.04861,1.04875,1.04861,1.0487,24700000.0
2009-12-28 01:34:00,1.04869,1.04879,1.04866,1.04875,24700000.0
2009-12-28 01:35:00,1.04873,1.04885,1.04871,1.04882,24700000.0
2009-12-28 01:36:00,1.04883,1.04885,1.04883,1.04884,24700000.0
2009-12-28 01:37:00,1.04883,1.04885,1.04879,1.04879,24700000.0
2009-12-28 01:38:00,1.04877,1.04884,1.04877,1.04884,24700000.0
2009-12-28 01:39:00,1.04885,1.04885,1.04882,1.04883,24700000.0
2009-12-28 01:40:00,1.04885,1.04887,1.04884,1.04884,24700000.0
2009-12-28 01:41:00,1.04885,1.0489,1.04883,1.04887,24700000.0
2009-12-28 01:42:00,1.04885,1.04885,1.0488,1.0488,24700000.0
2009-12-28 01:43:00,1.04881,1.04886,1.04881,1.04884,24700000.0
2009-12-28 01:44:00,1.04883,1.04884,1.04881,1.04884,24700000.0
2009-12-28 01:45:00,1.04882,1.04882,1.04833,1.04839,24700000.0
2009-12-28 01:46:00,1.0484,1.04844,1.04836,1.04844,24700000.0
2009-12-28 01:47:00,1.04843,1.04843,1.04833,1.04838,24700000.0
2009-12-28 01:48:00,1.0484,1.04845,1.04827,1.04827,24700000.0
2009-12-28 01:49:00,1.04823,1.04851,1.04823,1.04848,24700000.0
2009-12-28 01:50:00,1.04847,1.04849,1.04842,1.04842,24700000.0
2009-12-28 01:51:00,1.04843,1.04845,1.04843,1.04843,24700000.0
2009-12-28 01:52:00,1.04838,1.04905,1.04836,1.04904,24700000.0
2009-12-28 01:53:00,1.04907,1.0496,1.04907,1.04954,24700000.0
2009-12-28 01:54:00,1.04952,1.04997,1.04952,1.04993,24700000.0
2009-12-28 01:55:00,1.0499,1.04997,1.04978,1.04981,24700000.0
2009-12-28 01:56:00,1.0498,1.04989,1.04978,1.04987,24700000.0
2009-12-28 01:57:00,1.04989,1.04989,1.04978,1.04978,24700000.0
2009-12-28 01:58:00,1.04976,1.04976,1.04967,1.04967,24700000.0
2009-12-28 01:59:00,1.04964,1.04966,1.04962,1.04964,24700000.0
2009-12-28 02:00:00,1.04835,1.04855,1.0482,1.04855,24700000.0
2009-12-28 02:01:00,1.04855,1.04865,1.0485,1.04865,23200000.0
2009-12-28 02:02:00,1.04845,1.04855,1.04845,1.0485,10400000.0
2009-12-28 02:03:00,1.0485,1.04855,1.0485,1.04855,21200000.0
2009-12-28 02:04:00,1.04855,1.04855,1.04855,1.04855,18600000.0
2009-12-28 02:05:00,1.04855,1.04855,1.04855,1.04855,62300000.0
2009-12-28 02:06:00,1.04855,1.04885,1.04855,1.04885,30000000.0
2009-12-28 02:07:00,1.04875,1.04895,1.04875,1.04885,26300000.0
2009-12-28 02:08:00,1.04885,1.04885,1.0488,1.04885,10700000.0
2009-12-28 02:09:00,1.04895,1.04895,1.04885,1.04895,25200000.0
2009-12-28 02:10:00,1.04895,1.04915,1.0488,1.04915,31500000.0
2009-12-28 02:11:00,1.04925,1.04955,1.0492,1.04955,38200000.0
2009-12-28 02:12:00,1.04955,1.04955,1.04935,1.04935,17900000.0
2009-12-28 02:13:00,1.04945,1.04945,1.0491,1.04915,86200000.0
2009-12-28 02:14:00,1.04915,1.04925,1.049,1.049,10800000.0
2009-12-28 02:15:00,1.04905,1.04905,1.04895,1.04895,14400000.0
2009-12-28 02:16:00,1.04885,1.04895,1.04885,1.04885,27400000.0
2009-12-28 02:17:00,1.04885,1.04905,1.04885,1.04905,15200000.0
2009-12-28 02:18:00,1.04895,1.04905,1.04885,1.04885,57200000.0
2009-12-28 02:19:00,1.0489,1.049,1.0489,1.04895,25000000.0
2009-12-28 02:20:00,1.04895,1.04895,1.0489,1.04895,36400000.0
2009-12-28 02:21:00,1.04895,1.04895,1.0489,1.0489,21000000.0
2009-12-28 02:22:00,1.0489,1.0489,1.04885,1.0489,11500000.0
2009-12-28 02:23:00,1.0489,1.0489,1.04885,1.04885,22400000.0
2009-12-28 02:24:00,1.0489,1.0489,1.0489,1.0489,11200000.0
2009-12-28 02:25:00,1.0489,1.0489,1.04885,1.0489,25200000.0
2009-12-28 02:26:00,1.0489,1.0489,1.0489,1.0489,4800000.0
2009-12-28 02:27:00,1.0489,1.0489,1.04885,1.04885,8000000.0
2009-12-28 02:28:00,1.04885,1.0489,1.04885,1.0489,10800000.0
2009-12-28 02:29:00,1.04885,1.0489,1.04885,1.04885,28600000.0
2009-12-28 02:30:00,1.0488,1.0488,1.0484,1.04845,74400000.0
2009-12-28 02:31:00,1.04845,1.0485,1.04845,1.0485,38200000.0
2009-12-28 02:32:00,1.0485,1.0486,1.0485,1.04855,24400000.0
2009-12-28 02:33:00,1.04855,1.0486,1.0485,1.0486,272200000.0
2009-12-28 02:34:00,1.0486,1.04865,1.04855,1.04865,105600000.0
2009-12-28 02:35:00,1.04865,1.0487,1.04855,1.0487,104000000.0
2009-12-28 02:36:00,1.0487,1.0488,1.0487,1.0488,23200000.0
2009-12-28 02:37:00,1.04875,1.04875,1.04875,1.04875,6800000.0
2009-12-28 02:38:00,1.04875,1.04875,1.04875,1.04875,11800000.0
2009-12-28 02:39:00,1.04875,1.04875,1.04875,1.04875,11400000.0
2009-12-28 02:40:00,1.04875,1.04875,1.04875,1.04875,6000000.0
2009-12-28 02:41:00,1.04875,1.04885,1.04875,1.04875,18000000.0
2009-12-28 02:42:00,1.04875,1.04875,1.0487,1.04875,14200000.0
2009-12-28 02:43:00,1.04875,1.0488,1.04875,1.0488,15800000.0
2009-12-28 02:44:00,1.0488,1.0488,1.0488,1.0488,10800000.0
2009-12-28 02:45:00,1.0488,1.0488,1.04825,1.0483,57400000.0
2009-12-28 02:46:00,1.0483,1.04845,1.04825,1.04835,52800000.0
2009-12-28 02:47:00,1.04835,1.04835,1.04825,1.04825,33200000.0
2009-12-28 02:48:00,1.04825,1.0483,1.04825,1.04825,39800000.0
2009-12-28 02:49:00,1.04815,1.04835,1.04815,1.0483,90600000.0
2009-12-28 02:50:00,1.04825,1.04835,1.0482,1.0482,17000000.0
2009-12-28 02:51:00,1.04825,1.04825,1.0482,1.04825,16000000.0
2009-12-28 02:52:00,1.04825,1.049,1.0482,1.049,95300000.0
2009-12-28 02:53:00,1.04905,1.04965,1.04905,1.04955,70500000.0
2009-12-28 02:54:00,1.0495,1.04995,1.0495,1.0499,101500000.0
2009-12-28 02:55:00,1.04995,1.04995,1.0497,1.0498,66900000.0
2009-12-28 02:56:00,1.04985,1.04985,1.0498,1.04985,35200000.0
2009-12-28 02:57:00,1.04985,1.0499,1.0498,1.0498,24000000.0
2009-12-28 02:58:00,1.04975,1.04975,1.0497,1.0497,10800000.0
2009-12-28 02:59:00,1.0497,1.0497,1.0497,1.0497,11200000.0
2009-12-28 03:00:00,1.0497,1.0497,1.04965,1.0497,32000000.0
2009-12-28 03:01:00,1.0497,1.0497,1.04945,1.04945,28000000.0
2009-12-28 03:02:00,1.04945,1.0495,1.04945,1.0495,9700000.0
2009-12-28 03:03:00,1.0495,1.0496,1.04945,1.0496,62200000.0
2009-12-28 03:04:00,1.04955,1.0496,1.04955,1.04955,35800000.0
2009-12-28 03:05:00,1.04955,1.0497,1.04955,1.0496,52800000.0
2009-12-28 03:06:00,1.0496,1.0497,1.0496,1.04965,48300000.0
2009-12-28 03:07:00,1.04965,1.04965,1.04965,1.04965,26900000.0
2009-12-28 03:08:00,1.04965,1.04975,1.04965,1.0497,33400000.0
2009-12-28 03:09:00,1.04975,1.04975,1.0497,1.04975,75100000.0
2009-12-28 03:10:00,1.04975,1.04985,1.04975,1.04985,28600000.0
2009-12-28 03:11:00,1.04985,1.04985,1.0498,1.0498,13200000.0
2009-12-28 03:12:00,1.0498,1.04985,1.0498,1.04985,9400000.0
2009-12-28 03:13:00,1.04985,1.04985,1.04985,1.04985,5900000.0
2009-12-28 03:14:00,1.04985,1.04985,1.04985,1.04985,6200000.0
2009-12-28 03:15:00,1.04985,1.04995,1.0496,1.0496,39000000.0
2009-12-28 03:16:00,1.0496,1.0496,1.04955,1.0496,44300000.0
2009-12-28 03:17:00,1.04955,1.0496,1.0495,1.0495,36900000.0
2009-12-28 03:18:00,1.0495,1.0495,1.0495,1.0495,11200000.0
2009-12-28 03:19:00,1.0495,1.0495,1.04945,1.0495,12900000.0
2009-12-28 03:20:00,1.0495,1.0495,1.04915,1.04915,41400000.0
2009-12-28 03:21:00,1.04925,1.04925,1.04915,1.04915,11000000.0
2009-12-28 03:22:00,1.04915,1.04915,1.0488,1.04885,12000000.0
2009-12-28 03:23:00,1.04885,1.0489,1.04885,1.0489,9800000.0
2009-12-28 03:24:00,1.04885,1.04885,1.04885,1.04885,3200000.0
2009-12-28 03:25:00,1.0489,1.04895,1.04885,1.04895,24900000.0
2009-12-28 03:26:00,1.04895,1.04895,1.04885,1.04885,23800000.0
2009-12-28 03:27:00,1.04875,1.0488,1.04865,1.04865,37000000.0
2009-12-28 03:28:00,1.04865,1.04865,1.0486,1.0486,6600000.0
2009-12-28 03:29:00,1.0486,1.0486,1.0486,1.0486,4800000.0
2009-12-28 03:30:00,1.0486,1.0486,1.0486,1.0486,1600000.0
2009-12-28 03:31:00,1.04865,1.04865,1.04865,1.04865,4800000.0
2009-12-28 03:32:00,1.04865,1.04865,1.0484,1.04855,33200000.0
2009-12-28 03:33:00,1.0485,1.0485,1.04845,1.04845,25200000.0
2009-12-28 03:34:00,1.04845,1.04845,1.04845,1.04845,9600000.0
2009-12-28 03:35:00,1.04845,1.04845,1.0484,1.04845,22400000.0
2009-12-28 03:36:00,1.04845,1.04845,1.04845,1.04845,3200000.0
2009-12-28 03:37:00,1.0484,1.04845,1.0484,1.04845,25600000.0
2009-12-28 03:38:00,1.04845,1.04845,1.04845,1.04845,4800000.0
2009-12-28 03:39:00,1.0485,1.04875,1.0485,1.04865,49600000.0
2009-12-28 03:40:00,1.04865,1.04865,1.04855,1.04855,14400000.0
2009-12-28 03:41:00,1.04855,1.04855,1.04855,1.04855,9600000.0
2009-12-28 03:42:00,1.04855,1.04855,1.0481,1.04845,76600000.0
2009-12-28 03:43:00,1.04845,1.04845,1.04845,1.04845,47600000.0
2009-12-28 03:44:00,1.04845,1.04845,1.0483,1.0483,36800000.0
2009-12-28 03:45:00,1.0483,1.0483,1.04825,1.0483,11600000.0
2009-12-28 03:46:00,1.04835,1.04835,1.04835,1.04835,4800000.0
2009-12-28 03:47:00,1.04835,1.04835,1.04815,1.04815,39300000.0
2009-12-28 03:48:00,1.04815,1.04825,1.04805,1.04805,31500000.0
2009-12-28 03:49:00,1.04805,1.04805,1.04805,1.04805,4800000.0
2009-12-28 03:50:00,1.04805,1.04815,1.04805,1.04805,28200000.0
2009-12-28 03:51:00,1.04805,1.04805,1.04805,1.04805,8000000.0
2009-12-28 03:52:00,1.04805,1.04805,1.04795,1.04805,79600000.0
2009-12-28 03:53:00,1.04805,1.04805,1.04795,1.048,35200000.0
2009-12-28 03:54:00,1.048,1.048,1.04795,1.04795,28800000.0
2009-12-28 03:55:00,1.04795,1.04795,1.04785,1.04785,36800000.0
2009-12-28 03:56:00,1.04785,1.04785,1.04775,1.0478,28800000.0
2009-12-28 03:57:00,1.0478,1.0478,1.0478,1.0478,3200000.0
2009-12-28 03:58:00,1.0478,1.04785,1.0478,1.0478,27200000.0
2009-12-28 03:59:00,1.0478,1.0478,1.0478,1.0478,30400000.0
2009-12-28 04:00:00,1.0478,1.0478,1.0478,1.0478,8000000.0
2009-12-28 04:01:00,1.0478,1.0478,1.0478,1.0478,6400000.0
2009-12-28 04:02:00,1.0478,1.0478,1.0478,1.0478,9600000.0
2009-12-28 04:03:00,1.0478,1.0478,1.0478,1.0478,1600000.0
2009-12-28 04:04:00,1.04748,1.04758,1.04748,1.04754,21600000.0
2009-12-28 04:05:00,1.0478,1.04785,1.04775,1.04785,12400000.0
2009-12-28 04:06:00,1.04785,1.04785,1.04785,1.04785,8000000.0
2009-12-28 04:07:00,1.0478,1.04785,1.0478,1.0478,9600000.0
2009-12-28 04:08:00,1.0478,1.0478,1.0478,1.0478,12800000.0
2009-12-28 04:09:00,1.0478,1.0479,1.0478,1.04785,16100000.0
2009-12-28 04:10:00,1.04785,1.0479,1.04785,1.04785,25600000.0
2009-12-28 04:11:00,1.04785,1.04785,1.04785,1.04785,41600000.0
2009-12-28 04:12:00,1.04785,1.04785,1.04785,1.04785,22400000.0
2009-12-28 04:13:00,1.04785,1.04785,1.0478,1.04785,36400000.0
2009-12-28 04:14:00,1.04785,1.04785,1.04785,1.04785,6400000.0
2009-12-28 04:15:00,1.04785,1.04785,1.0478,1.0478,6400000.0
2009-12-28 04:16:00,1.04769,1.04771,1.04743,1.04745,35800000.0
2009-12-28 04:17:00,1.04785,1.04785,1.0478,1.04785,4800000.0
2009-12-28 04:18:00,1.0478,1.0478,1.04775,1.04775,4800000.0
2009-12-28 04:19:00,1.04775,1.04775,1.0477,1.0477,32000000.0
2009-12-28 04:20:00,1.0477,1.0477,1.0477,1.0477,4800000.0
2009-12-28 04:21:00,1.0477,1.0477,1.04765,1.0477,20800000.0
2009-12-28 04:22:00,1.0477,1.0477,1.0477,1.0477,9600000.0
2009-12-28 04:23:00,1.0476,1.0476,1.0476,1.0476,32000000.0
2009-12-28 04:24:00,1.0476,1.0476,1.0472,1.0472,57200000.0
2009-12-28 04:25:00,1.0473,1.0473,1.0473,1.0473,9600000.0
2009-12-28 04:26:00,1.0473,1.0473,1.0473,1.0473,11200000.0
2009-12-28 04:27:00,1.0473,1.0473,1.0472,1.0472,6400000.0
2009-12-28 04:28:00,1.0472,1.0472,1.04715,1.04715,16000000.0
2009-12-28 04:29:00,1.04715,1.0472,1.04715,1.0472,14400000.0
2009-12-28 04:30:00,1.0472,1.0472,1.04715,1.0472,19200000.0
2009-12-28 04:31:00,1.04715,1.0472,1.04715,1.0472,8000000.0
2009-12-28 04:32:00,1.0472,1.0472,1.0472,1.0472,6400000.0
2009-12-28 04:33:00,1.0472,1.0472,1.0472,1.0472,11200000.0
2009-12-28 04:34:00,1.0472,1.0472,1.0472,1.0472,6400000.0
2009-12-28 04:35:00,1.0472,1.0472,1.0472,1.0472,17600000.0
2009-12-28 04:36:00,1.04691,1.04703,1.04678,1.04694,36000000.0
2009-12-28 04:37:00,1.0472,1.0472,1.0472,1.0472,1600000.0
2009-12-28 04:38:00,1.0472,1.0472,1.0472,1.0472,1600000.0
2009-12-28 04:39:00,1.04693,1.04702,1.04683,1.04702,18400000.0
2009-12-28 04:40:00,1.0472,1.0473,1.0472,1.0473,21000000.0
2009-12-28 04:41:00,1.04713,1.04713,1.0469,1.04697,47800000.0
2009-12-28 04:42:00,1.04685,1.04712,1.04685,1.04712,191900000.0
2009-12-28 04:43:00,1.04714,1.04715,1.04694,1.04715,97100000.0
2009-12-28 04:44:00,1.04699,1.04715,1.04684,1.04684,119200000.0
2009-12-28 04:45:00,1.04725,1.04725,1.04725,1.04725,3300000.0
2009-12-28 04:46:00,1.04725,1.04725,1.04725,1.04725,6700000.0
2009-12-28 04:47:00,1.04725,1.04725,1.04725,1.04725,1600000.0
2009-12-28 04:48:00,1.04725,1.04725,1.04725,1.04725,8000000.0
2009-12-28 04:49:00,1.04725,1.04725,1.04725,1.04725,6400000.0
2009-12-28 04:50:00,1.04697,1.04706,1.04681,1.04686,105800000.0
2009-12-28 04:51:00,1.0472,1.0472,1.04715,1.04715,6400000.0
2009-12-28 04:52:00,1.04715,1.04715,1.04695,1.04695,7800000.0
2009-12-28 04:53:00,1.04695,1.04695,1.0469,1.0469,26600000.0
2009-12-28 04:54:00,1.0469,1.0469,1.04615,1.0463,31600000.0
2009-12-28 04:55:00,1.0463,1.04635,1.04625,1.04635,28800000.0
2009-12-28 04:56:00,1.0464,1.0464,1.04615,1.0463,24000000.0
2009-12-28 04:57:00,1.04625,1.0463,1.04625,1.0463,28700000.0
2009-12-28 04:58:00,1.04625,1.0463,1.04625,1.0463,32900000.0
2009-12-28 04:59:00,1.0463,1.0465,1.0463,1.04645,46000000.0
2009-12-28 05:00:00,1.04645,1.04645,1.04645,1.04645,6400000.0
2009-12-28 05:01:00,1.04599,1.04632,1.04599,1.0462,128000000.0
2009-12-28 05:02:00,1.04627,1.04629,1.04597,1.04629,43500000.0
2009-12-28 05:03:00,1.04645,1.04645,1.04615,1.0462,10800000.0
2009-12-28 05:04:00,1.0462,1.0462,1.0462,1.0462,28800000.0
2009-12-28 05:05:00,1.04615,1.0462,1.04605,1.04605,30000000.0
2009-12-28 05:06:00,1.04605,1.04615,1.04605,1.04615,24800000.0
2009-12-28 05:07:00,1.04595,1.04604,1.04572,1.04604,192200000.0
2009-12-28 05:08:00,1.04615,1.04615,1.04605,1.04605,31600000.0
2009-12-28 05:09:00,1.046,1.046,1.04595,1.04595,8100000.0
2009-12-28 05:10:00,1.04595,1.04595,1.0458,1.0458,20000000.0
2009-12-28 05:11:00,1.0459,1.0461,1.0459,1.04605,25600000.0
2009-12-28 05:12:00,1.04605,1.04605,1.046,1.046,2600000.0
2009-12-28 05:13:00,1.046,1.04615,1.046,1.04615,48400000.0
2009-12-28 05:14:00,1.04615,1.04625,1.04615,1.0462,32900000.0
2009-12-28 05:15:00,1.04615,1.0462,1.04605,1.04605,58500000.0
2009-12-28 05:16:00,1.04605,1.04625,1.0459,1.0461,47100000.0
2009-12-28 05:17:00,1.04615,1.04615,1.0461,1.0461,6400000.0
2009-12-28 05:18:00,1.0461,1.0461,1.0461,1.0461,1600000.0
2009-12-28 05:19:00,1.04615,1.04615,1.04615,1.04615,7000000.0
2009-12-28 05:20:00,1.04615,1.0462,1.04615,1.0462,8000000.0
2009-12-28 05:21:00,1.0461,1.04615,1.0461,1.0461,16800000.0
2009-12-28 05:22:00,1.04615,1.04615,1.0461,1.04615,28400000.0
2009-12-28 05:23:00,1.0461,1.0461,1.0461,1.0461,1600000.0
2009-12-28 05:24:00,1.04615,1.0462,1.04615,1.0462,11200000.0
2009-12-28 05:25:00,1.0462,1.0462,1.0462,1.0462,8000000.0
2009-12-28 05:26:00,1.0462,1.0462,1.0462,1.0462,1600000.0
2009-12-28 05:27:00,1.04593,1.04608,1.04588,1.04608,18000000.0
2009-12-28 05:28:00,1.04597,1.04604,1.04586,1.04593,23200000.0
2009-12-28 05:29:00,1.0462,1.0462,1.0462,1.0462,3200000.0
2009-12-28 05:30:00,1.0462,1.0462,1.0462,1.0462,3200000.0
2009-12-28 05:31:00,1.0462,1.0462,1.04615,1.04615,12000000.0
2009-12-28 05:32:00,1.0462,1.0463,1.0462,1.04625,22000000.0
2009-12-28 05:33:00,1.04625,1.04625,1.04625,1.04625,6000000.0
2009-12-28 05:34:00,1.04625,1.04625,1.04625,1.04625,3200000.0
2009-12-28 05:35:00,1.04635,1.04635,1.04625,1.0463,29400000.0
2009-12-28 05:36:00,1.04635,1.04635,1.0463,1.0463,8000000.0
2009-12-28 05:37:00,1.0463,1.04635,1.0463,1.04635,16000000.0
2009-12-28 05:38:00,1.04635,1.04635,1.0463,1.0463,14000000.0
2009-12-28 05:39:00,1.0463,1.04655,1.04625,1.04655,62100000.0
2009-12-28 05:40:00,1.0467,1.0468,1.0467,1.0468,100300000.0
2009-12-28 05:41:00,1.0469,1.04705,1.0469,1.047,37000000.0
2009-12-28 05:42:00,1.047,1.047,1.047,1.047,3200000.0
2009-12-28 05:43:00,1.04705,1.04705,1.047,1.047,10700000.0
2009-12-28 05:44:00,1.04664,1.0469,1.04664,1.04672,63900000.0
2009-12-28 05:45:00,1.047,1.047,1.0469,1.0469,20000000.0
2009-12-28 05:46:00,1.0469,1.0469,1.04685,1.04685,7700000.0
2009-12-28 05:47:00,1.04685,1.04695,1.04685,1.04685,30900000.0
2009-12-28 05:48:00,1.04685,1.04685,1.04685,1.04685,4400000.0
2009-12-28 05:49:00,1.0467,1.04677,1.04641,1.0466,41100000.0
2009-12-28 05:50:00,1.04685,1.04685,1.0467,1.0467,19200000.0
2009-12-28 05:51:00,1.0467,1.04685,1.0467,1.04685,19200000.0
2009-12-28 05:52:00,1.04685,1.04685,1.04685,1.04685,8000000.0
2009-12-28 05:53:00,1.04646,1.04676,1.0464,1.0464,72600000.0
2009-12-28 05:54:00,1.04685,1.04685,1.04685,1.04685,13000000.0
2009-12-28 05:55:00,1.04685,1.04685,1.04655,1.0466,57200000.0
2009-12-28 05:56:00,1.04665,1.04665,1.04655,1.04655,30400000.0
2009-12-28 05:57:00,1.04612,1.0464,1.04612,1.04633,153300000.0
2009-12-28 05:58:00,1.04644,1.04644,1.04634,1.04634,366100000.0
2009-12-28 05:59:00,1.04655,1.04655,1.04655,1.04655,20800000.0
2009-12-28 06:00:00,1.04655,1.0466,1.04655,1.0466,6500000.0
2009-12-28 06:01:00,1.0466,1.0467,1.0466,1.0467,30800000.0
2009-12-28 06:02:00,1.0467,1.04685,1.0467,1.04685,31000000.0
2009-12-28 06:03:00,1.04669,1.04673,1.0464,1.0464,105700000.0
2009-12-28 06:04:00,1.04695,1.04695,1.04685,1.04685,19000000.0
2009-12-28 06:05:00,1.0469,1.0469,1.0469,1.0469,22800000.0
2009-12-28 06:06:00,1.04685,1.04695,1.04685,1.0469,43600000.0
2009-12-28 06:07:00,1.0469,1.04695,1.0469,1.04695,17000000.0
2009-12-28 06:08:00,1.0469,1.04695,1.0469,1.0469,33400000.0
2009-12-28 06:09:00,1.04695,1.04695,1.0469,1.0469,6600000.0
2009-12-28 06:10:00,1.047,1.047,1.047,1.047,3600000.0
2009-12-28 06:11:00,1.04705,1.04705,1.04695,1.047,22800000.0
2009-12-28 06:12:00,1.04705,1.04705,1.04695,1.04705,22600000.0
2009-12-28 06:13:00,1.04695,1.04705,1.04695,1.04705,22500000.0
2009-12-28 06:14:00,1.04689,1.0469,1.04663,1.0469,59300000.0
2009-12-28 06:15:00,1.04705,1.04705,1.0469,1.0469,21300000.0
2009-12-28 06:16:00,1.0469,1.0469,1.04685,1.04685,9600000.0
2009-12-28 06:17:00,1.04685,1.04685,1.04685,1.04685,1600000.0
2009-12-28 06:18:00,1.04695,1.04695,1.04685,1.04685,17200000.0
2009-12-28 06:19:00,1.04685,1.04695,1.04685,1.04695,10700000.0
2009-12-28 06:20:00,1.04695,1.04695,1.0469,1.0469,18200000.0
2009-12-28 06:21:00,1.0469,1.04695,1.0469,1.04695,15600000.0
2009-12-28 06:22:00,1.0469,1.04695,1.04685,1.0469,32200000.0
2009-12-28 06:23:00,1.0469,1.04715,1.04685,1.04715,35400000.0
2009-12-28 06:24:00,1.04715,1.04715,1.0469,1.0469,13500000.0
2009-12-28 06:25:00,1.0469,1.04695,1.0469,1.0469,10600000.0
2009-12-28 06:26:00,1.04685,1.047,1.04685,1.0469,31300000.0
2009-12-28 06:27:00,1.04705,1.04735,1.04705,1.04715,51800000.0
2009-12-28 06:28:00,1.04715,1.04715,1.0469,1.0469,19200000.0
2009-12-28 06:29:00,1.0469,1.04695,1.0466,1.0466,69900000.0
2009-12-28 06:30:00,1.0466,1.0468,1.04655,1.0467,45000000.0
2009-12-28 06:31:00,1.0467,1.04685,1.0467,1.0468,25600000.0
2009-12-28 06:32:00,1.0468,1.0468,1.0468,1.0468,6400000.0
2009-12-28 06:33:00,1.04685,1.04695,1.04675,1.04675,36800000.0
2009-12-28 06:34:00,1.04675,1.04675,1.04675,1.04675,6400000.0
2009-12-28 06:35:00,1.04675,1.04695,1.04675,1.04695,25800000.0
2009-12-28 06:36:00,1.04695,1.04715,1.04695,1.0471,11600000.0
2009-12-28 06:37:00,1.0471,1.0471,1.047,1.04705,25600000.0
2009-12-28 06:38:00,1.04705,1.04705,1.0467,1.0467,38500000.0
2009-12-28 06:39:00,1.0467,1.0469,1.0467,1.04675,24000000.0
2009-12-28 06:40:00,1.04675,1.04675,1.04675,1.04675,6400000.0
2009-12-28 06:41:00,1.04675,1.04685,1.04675,1.04685,8000000.0
2009-12-28 06:42:00,1.04685,1.0469,1.04685,1.0469,24000000.0
2009-12-28 06:43:00,1.0469,1.0469,1.0469,1.0469,8000000.0
2009-12-28 06:44:00,1.0469,1.0469,1.0469,1.0469,1600000.0
2009-12-28 06:45:00,1.0469,1.0469,1.04685,1.04685,17600000.0
2009-12-28 06:46:00,1.04685,1.0469,1.04685,1.04685,32000000.0
2009-12-28 06:47:00,1.04685,1.04685,1.04665,1.04665,30400000.0
2009-12-28 06:48:00,1.04665,1.04665,1.04655,1.0466,27200000.0
2009-12-28 06:49:00,1.0466,1.0467,1.0466,1.0466,48800000.0
2009-12-28 06:50:00,1.04665,1.0467,1.04665,1.0467,14400000.0
2009-12-28 06:51:00,1.0467,1.04675,1.0467,1.0467,18400000.0
2009-12-28 06:52:00,1.0467,1.0467,1.0467,1.0467,29000000.0
2009-12-28 06:53:00,1.04675,1.04675,1.0467,1.0467,17200000.0
2009-12-28 06:54:00,1.0467,1.0468,1.04665,1.04675,35800000.0
2009-12-28 06:55:00,1.04675,1.04675,1.0467,1.04675,25800000.0
2009-12-28 06:56:00,1.0467,1.04675,1.0467,1.04675,16000000.0
2009-12-28 06:57:00,1.0467,1.0467,1.0467,1.0467,9600000.0
2009-12-28 06:58:00,1.0467,1.0467,1.0467,1.0467,4000000.0
2009-12-28 06:59:00,1.04665,1.04665,1.04665,1.04665,7800000.0
2009-12-28 07:00:00,1.0467,1.0467,1.0467,1.0467,1000000.0
2009-12-28 07:01:00,1.04638,1.04651,1.04622,1.04622,93800000.0
2009-12-28 07:02:00,1.04665,1.04665,1.04665,1.04665,4100000.0
2009-12-28 07:03:00,1.04665,1.04665,1.0465,1.04655,31400000.0
2009-12-28 07:04:00,1.04655,1.04655,1.04655,1.04655,6400000.0
2009-12-28 07:05:00,1.04628,1.04639,1.0461,1.04622,126100000.0
2009-12-28 07:06:00,1.04655,1.04655,1.04655,1.04655,3200000.0
2009-12-28 07:07:00,1.04655,1.04655,1.04655,1.04655,6400000.0
2009-12-28 07:08:00,1.04645,1.04645,1.04635,1.04635,18800000.0
2009-12-28 07:09:00,1.04635,1.04635,1.04635,1.04635,34000000.0
2009-12-28 07:10:00,1.04635,1.0464,1.04635,1.0464,4800000.0
2009-12-28 07:11:00,1.04635,1.04635,1.046,1.046,35400000.0
2009-12-28 07:12:00,1.046,1.04605,1.0459,1.0459,20800000.0
2009-12-28 07:13:00,1.0459,1.0459,1.0456,1.0456,36400000.0
2009-12-28 07:14:00,1.0456,1.04585,1.0456,1.04585,31400000.0
2009-12-28 07:15:00,1.0458,1.04585,1.0458,1.04585,20800000.0
2009-12-28 07:16:00,1.04585,1.0459,1.04585,1.0459,11200000.0
2009-12-28 07:17:00,1.04595,1.04595,1.04595,1.04595,3200000.0
2009-12-28 07:18:00,1.04585,1.04585,1.04585,1.04585,7800000.0
2009-12-28 07:19:00,1.04585,1.0459,1.04585,1.04585,20100000.0
2009-12-28 07:20:00,1.04585,1.0459,1.04585,1.0459,8700000.0
2009-12-28 07:21:00,1.04585,1.04586,1.04568,1.04573,16000000.0
2009-12-28 07:22:00,1.04578,1.04588,1.04569,1.04587,26800000.0
2009-12-28 07:23:00,1.0458,1.04585,1.04562,1.0457,24300000.0
2009-12-28 07:24:00,1.0459,1.0459,1.04585,1.04585,15200000.0
2009-12-28 07:25:00,1.04585,1.04585,1.04585,1.04585,8000000.0
2009-12-28 07:26:00,1.04585,1.04595,1.04585,1.04595,13800000.0
2009-12-28 07:27:00,1.04595,1.04595,1.0459,1.0459,6800000.0
2009-12-28 07:28:00,1.04579,1.04587,1.04566,1.04586,89300000.0
2009-12-28 07:29:00,1.04568,1.04584,1.04568,1.04568,59600000.0
2009-12-28 07:30:00,1.04595,1.04595,1.04585,1.04585,8600000.0
2009-12-28 07:31:00,1.04585,1.04585,1.04585,1.04585,14600000.0
2009-12-28 07:32:00,1.04585,1.04585,1.04585,1.04585,7200000.0
2009-12-28 07:33:00,1.04595,1.0462,1.04595,1.0462,32000000.0
2009-12-28 07:34:00,1.04625,1.04625,1.04615,1.04615,6600000.0
2009-12-28 07:35:00,1.04615,1.0462,1.0461,1.04615,92400000.0
2009-12-28 07:36:00,1.04615,1.0462,1.04615,1.0462,17400000.0
2009-12-28 07:37:00,1.04615,1.04625,1.04615,1.04625,13200000.0
2009-12-28 07:38:00,1.0462,1.04625,1.0462,1.04625,9600000.0
2009-12-28 07:39:00,1.0463,1.0463,1.0463,1.0463,9600000.0
2009-12-28 07:40:00,1.0463,1.0463,1.0463,1.0463,6400000.0
2009-12-28 07:41:00,1.0463,1.0463,1.0463,1.0463,3200000.0
2009-12-28 07:42:00,1.04608,1.04625,1.04598,1.04604,44800000.0
2009-12-28 07:43:00,1.0464,1.04645,1.04635,1.04645,12800000.0
2009-12-28 07:44:00,1.04645,1.0466,1.04645,1.0466,22800000.0
2009-12-28 07:45:00,1.0466,1.0469,1.0466,1.0469,44200000.0
2009-12-28 07:46:00,1.04695,1.04695,1.0465,1.04655,65200000.0
2009-12-28 07:47:00,1.04655,1.04655,1.04655,1.04655,11200000.0
2009-12-28 07:48:00,1.04655,1.04655,1.04645,1.0465,14400000.0
2009-12-28 07:49:00,1.0465,1.0465,1.04645,1.0465,12800000.0
2009-12-28 07:50:00,1.0465,1.0465,1.0465,1.0465,4800000.0
2009-12-28 07:51:00,1.04655,1.04655,1.04655,1.04655,3200000.0
2009-12-28 07:52:00,1.04655,1.04655,1.0465,1.0465,9600000.0
2009-12-28 07:53:00,1.04655,1.04675,1.04655,1.04675,17600000.0
2009-12-28 07:54:00,1.04675,1.04675,1.04675,1.04675,3200000.0
2009-12-28 07:55:00,1.0467,1.04675,1.04655,1.0466,26400000.0
2009-12-28 07:56:00,1.0466,1.04665,1.04655,1.0466,36400000.0
2009-12-28 07:57:00,1.0466,1.0466,1.04655,1.0466,23100000.0
2009-12-28 07:58:00,1.04655,1.04665,1.04645,1.04665,52400000.0
2009-12-28 07:59:00,1.04665,1.04675,1.04665,1.04675,14000000.0
2009-12-28 08:00:00,1.04685,1.04685,1.0465,1.0465,17300000.0
2009-12-28 08:01:00,1.0466,1.0466,1.0462,1.04645,55000000.0
2009-12-28 08:02:00,1.04655,1.04655,1.0464,1.0464,27200000.0
2009-12-28 08:03:00,1.0464,1.0469,1.04625,1.0469,67800000.0
2009-12-28 08:04:00,1.0469,1.047,1.04655,1.0469,104900000.0
2009-12-28 08:05:00,1.0469,1.04705,1.0469,1.04705,10600000.0
2009-12-28 08:06:00,1.04705,1.04705,1.0467,1.047,37100000.0
2009-12-28 08:07:00,1.047,1.04715,1.04655,1.04675,55700000.0
2009-12-28 08:08:00,1.04675,1.0469,1.0465,1.0465,28700000.0
2009-12-28 08:09:00,1.0465,1.0465,1.0463,1.0464,43100000.0
2009-12-28 08:10:00,1.04645,1.04655,1.04645,1.04645,45600000.0
2009-12-28 08:11:00,1.0464,1.0464,1.04635,1.0464,30800000.0
2009-12-28 08:12:00,1.04645,1.04645,1.0464,1.0464,23800000.0
2009-12-28 08:13:00,1.0464,1.04645,1.0464,1.0464,23800000.0
2009-12-28 08:14:00,1.04645,1.0467,1.04645,1.04665,61000000.0
2009-12-28 08:15:00,1.04665,1.04665,1.04655,1.0466,47700000.0
2009-12-28 08:16:00,1.04665,1.0467,1.04665,1.04665,25400000.0
2009-12-28 08:17:00,1.04665,1.04665,1.04665,1.04665,12400000.0
2009-12-28 08:18:00,1.04665,1.0467,1.04665,1.0467,10500000.0
2009-12-28 08:19:00,1.0468,1.04695,1.0468,1.0469,26400000.0
2009-12-28 08:20:00,1.04685,1.04685,1.04685,1.04685,3200000.0
2009-12-28 08:21:00,1.04663,1.04665,1.04642,1.04665,101500000.0
2009-12-28 08:22:00,1.04685,1.0469,1.04685,1.0469,5500000.0
2009-12-28 08:23:00,1.0469,1.0469,1.0469,1.0469,1600000.0
2009-12-28 08:24:00,1.0469,1.04715,1.0469,1.04715,37800000.0
2009-12-28 08:25:00,1.0471,1.04715,1.0471,1.04715,13200000.0
2009-12-28 08:26:00,1.04715,1.04715,1.04705,1.04715,16300000.0
2009-12-28 08:27:00,1.04715,1.04715,1.047,1.0471,18000000.0
2009-12-28 08:28:00,1.0471,1.0471,1.0471,1.0471,9600000.0
2009-12-28 08:29:00,1.04705,1.04705,1.04705,1.04705,9600000.0
2009-12-28 08:30:00,1.04705,1.04705,1.047,1.047,11000000.0
2009-12-28 08:31:00,1.04705,1.04715,1.04705,1.04715,19700000.0
2009-12-28 08:32:00,1.0471,1.04715,1.0471,1.04715,26400000.0
2009-12-28 08:33:00,1.04715,1.04715,1.04715,1.04715,4800000.0
2009-12-28 08:34:00,1.04715,1.04715,1.0471,1.04715,8200000.0
2009-12-28 08:35:00,1.0469,1.047,1.04648,1.047,328300000.0
2009-12-28 08:36:00,1.04715,1.04715,1.04715,1.04715,3200000.0
2009-12-28 08:37:00,1.04715,1.04715,1.0471,1.0471,12800000.0
2009-12-28 08:38:00,1.0471,1.04715,1.0471,1.04715,15800000.0
2009-12-28 08:39:00,1.04715,1.04715,1.0471,1.04715,48700000.0
2009-12-28 08:40:00,1.04694,1.04699,1.04646,1.04681,94600000.0
2009-12-28 08:41:00,1.04702,1.04702,1.0465,1.0465,153500000.0
2009-12-28 08:42:00,1.04676,1.0469,1.04661,1.04686,24000000.0
2009-12-28 08:43:00,1.04677,1.04701,1.04642,1.04642,88500000.0
2009-12-28 08:44:00,1.04715,1.04715,1.04715,1.04715,6400000.0
2009-12-28 08:45:00,1.0471,1.04715,1.0471,1.04715,33400000.0
2009-12-28 08:46:00,1.0471,1.0473,1.0471,1.0473,47900000.0
2009-12-28 08:47:00,1.04725,1.04735,1.04725,1.0473,39200000.0
2009-12-28 08:48:00,1.0474,1.0476,1.0474,1.0476,24000000.0
2009-12-28 08:49:00,1.0476,1.0476,1.0476,1.0476,8000000.0
2009-12-28 08:50:00,1.0476,1.0476,1.0476,1.0476,3200000.0
2009-12-28 08:51:00,1.04746,1.04748,1.04689,1.04735,34800000.0
2009-12-28 08:52:00,1.04728,1.04742,1.0468,1.04728,101800000.0
2009-12-28 08:53:00,1.0476,1.0476,1.0476,1.0476,9600000.0
2009-12-28 08:54:00,1.0476,1.0476,1.0476,1.0476,12800000.0
2009-12-28 08:55:00,1.04755,1.0476,1.04755,1.0476,5000000.0
2009-12-28 08:56:00,1.0476,1.0476,1.0476,1.0476,1600000.0
2009-12-28 08:57:00,1.0476,1.0476,1.04755,1.0476,24000000.0
2009-12-28 08:58:00,1.0476,1.0476,1.04705,1.0471,36200000.0
2009-12-28 08:59:00,1.04705,1.0471,1.04625,1.04665,84000000.0
2009-12-28 09:00:00,1.0466,1.04705,1.0466,1.04705,220500000.0
2009-12-28 09:01:00,1.04705,1.0473,1.0469,1.0469,41000000.0
2009-12-28 09:02:00,1.0469,1.0473,1.04685,1.04725,181300000.0
2009-12-28 09:03:00,1.04725,1.04755,1.0472,1.04745,61300000.0
2009-12-28 09:04:00,1.04745,1.04755,1.04745,1.04745,30400000.0
2009-12-28 09:05:00,1.04745,1.0475,1.04745,1.04745,17200000.0
2009-12-28 09:06:00,1.04745,1.04755,1.04745,1.04755,13600000.0
2009-12-28 09:07:00,1.04755,1.04765,1.04745,1.04755,22100000.0
2009-12-28 09:08:00,1.0475,1.04755,1.0475,1.0475,51600000.0
2009-12-28 09:09:00,1.04755,1.0477,1.0475,1.0477,22000000.0
2009-12-28 09:10:00,1.0477,1.04775,1.0477,1.04775,35200000.0
2009-12-28 09:11:00,1.04775,1.0478,1.04775,1.0478,9600000.0
2009-12-28 09:12:00,1.04785,1.04815,1.04785,1.0481,43300000.0
2009-12-28 09:13:00,1.0481,1.04815,1.0481,1.04815,32000000.0
2009-12-28 09:14:00,1.04815,1.0482,1.04815,1.0482,25400000.0
2009-12-28 09:15:00,1.0482,1.0482,1.04815,1.0482,19400000.0
2009-12-28 09:16:00,1.04815,1.04825,1.04795,1.0482,72500000.0
2009-12-28 09:17:00,1.0481,1.0482,1.04805,1.0481,59600000.0
2009-12-28 09:18:00,1.0481,1.0481,1.048,1.048,62400000.0
2009-12-28 09:19:00,1.048,1.0481,1.048,1.0481,14400000.0
2009-12-28 09:20:00,1.0481,1.0481,1.04795,1.04795,28800000.0
2009-12-28 09:21:00,1.04795,1.048,1.04795,1.048,3200000.0
2009-12-28 09:22:00,1.048,1.04805,1.04795,1.048,17800000.0
2009-12-28 09:23:00,1.04765,1.04778,1.04722,1.04744,125100001.0
2009-12-28 09:24:00,1.04771,1.0478,1.04729,1.04772,312200002.0
2009-12-28 09:25:00,1.04795,1.048,1.04795,1.048,20000000.0
2009-12-28 09:26:00,1.04795,1.04805,1.04795,1.048,24800000.0
2009-12-28 09:27:00,1.048,1.048,1.04795,1.04795,3200000.0
2009-12-28 09:28:00,1.04805,1.04805,1.04805,1.04805,11200000.0
2009-12-28 09:29:00,1.04805,1.0482,1.04805,1.04815,56800000.0
2009-12-28 09:30:00,1.0482,1.04825,1.0482,1.0482,91200000.0
2009-12-28 09:31:00,1.0482,1.04845,1.04815,1.04845,290200000.0
2009-12-28 09:32:00,1.04845,1.0487,1.04835,1.0487,83400000.0
2009-12-28 09:33:00,1.0487,1.04895,1.0485,1.0489,137900000.0
2009-12-28 09:34:00,1.0489,1.049,1.0487,1.04875,125300000.0
2009-12-28 09:35:00,1.0488,1.049,1.0487,1.0487,175100000.0
2009-12-28 09:36:00,1.0487,1.0487,1.04865,1.04865,12800000.0
2009-12-28 09:37:00,1.04865,1.0491,1.04865,1.04905,67200000.0
2009-12-28 09:38:00,1.04905,1.04905,1.049,1.04905,62000000.0
2009-12-28 09:39:00,1.04905,1.04905,1.04895,1.049,26400000.0
2009-12-28 09:40:00,1.049,1.04905,1.049,1.049,41600000.0
2009-12-28 09:41:00,1.04895,1.04895,1.0489,1.04895,28800000.0
2009-12-28 09:42:00,1.04895,1.04895,1.04885,1.04885,33600000.0
2009-12-28 09:43:00,1.04885,1.04895,1.04885,1.04895,16800000.0
2009-12-28 09:44:00,1.04895,1.04895,1.0488,1.04895,51200000.0
2009-12-28 09:45:00,1.049,1.049,1.04895,1.04895,14400000.0
2009-12-28 09:46:00,1.0489,1.0489,1.0489,1.0489,8000000.0
2009-12-28 09:47:00,1.0489,1.04895,1.0489,1.04895,118400000.0
2009-12-28 09:48:00,1.0489,1.049,1.0489,1.049,278400000.0
2009-12-28 09:49:00,1.04895,1.04895,1.0488,1.04885,32000000.0
2009-12-28 09:50:00,1.0489,1.0489,1.04885,1.0489,36800000.0
2009-12-28 09:51:00,1.0489,1.0489,1.04885,1.0489,14400000.0
2009-12-28 09:52:00,1.0489,1.04895,1.04885,1.04895,11200000.0
2009-12-28 09:53:00,1.04895,1.049,1.0489,1.049,68800000.0
2009-12-28 09:54:00,1.049,1.049,1.04895,1.049,63600000.0
2009-12-28 09:55:00,1.049,1.04925,1.04895,1.04915,40000000.0
2009-12-28 09:56:00,1.04915,1.04915,1.04885,1.04895,45000000.0
2009-12-28 09:57:00,1.049,1.049,1.04885,1.049,17700000.0
2009-12-28 09:58:00,1.04895,1.04905,1.04895,1.04905,18400000.0
2009-12-28 09:59:00,1.04905,1.0492,1.049,1.0492,48200000.0
2009-12-28 10:00:00,1.04925,1.04925,1.04915,1.0492,62600000.0
2009-12-28 10:01:00,1.0492,1.04935,1.04915,1.04935,51400000.0
2009-12-28 10:02:00,1.04935,1.04955,1.04935,1.04955,22600000.0
2009-12-28 10:03:00,1.0496,1.0496,1.0494,1.04945,22000000.0
2009-12-28 10:04:00,1.04945,1.0495,1.0494,1.0494,48800000.0
2009-12-28 10:05:00,1.0494,1.04945,1.0494,1.0494,27900000.0
2009-12-28 10:06:00,1.0494,1.0494,1.0492,1.0492,27600000.0
2009-12-28 10:07:00,1.0492,1.04925,1.04865,1.04865,74000000.0
2009-12-28 10:08:00,1.0487,1.04885,1.0485,1.0486,111300000.0
2009-12-28 10:09:00,1.0486,1.0486,1.0482,1.04835,48800000.0
2009-12-28 10:10:00,1.0484,1.04855,1.0484,1.0485,179400000.0
2009-12-28 10:11:00,1.0485,1.04855,1.04815,1.0483,117100000.0
2009-12-28 10:12:00,1.0482,1.0484,1.0482,1.0484,64900000.0
2009-12-28 10:13:00,1.04845,1.0486,1.0484,1.0486,328800000.0
2009-12-28 10:14:00,1.0486,1.0486,1.04855,1.0486,75400000.0
2009-12-28 10:15:00,1.0486,1.0486,1.0486,1.0486,16000000.0
2009-12-28 10:16:00,1.0486,1.0486,1.0486,1.0486,30400000.0
2009-12-28 10:17:00,1.0486,1.0486,1.0486,1.0486,16000000.0
2009-12-28 10:18:00,1.0486,1.04875,1.0486,1.04875,130100000.0
2009-12-28 10:19:00,1.04875,1.04885,1.04875,1.0488,45800000.0
2009-12-28 10:20:00,1.04885,1.04885,1.0487,1.04885,52400000.0
2009-12-28 10:21:00,1.0488,1.0488,1.0487,1.0487,68200000.0
2009-12-28 10:22:00,1.04865,1.04875,1.04865,1.04875,70200000.0
2009-12-28 10:23:00,1.04875,1.04875,1.0487,1.04875,9300000.0
2009-12-28 10:24:00,1.0487,1.0487,1.04865,1.0487,57300000.0
2009-12-28 10:25:00,1.0487,1.0487,1.0487,1.0487,10000000.0
2009-12-28 10:26:00,1.04865,1.0488,1.04865,1.0488,31800000.0
2009-12-28 10:27:00,1.0488,1.04885,1.0488,1.0488,54000000.0
2009-12-28 10:28:00,1.0488,1.0488,1.0487,1.0488,49300000.0
2009-12-28 10:29:00,1.0488,1.0488,1.04865,1.0487,26500000.0
2009-12-28 10:30:00,1.0487,1.0489,1.0486,1.0489,52800000.0
2009-12-28 10:31:00,1.04885,1.0489,1.04865,1.0487,48500000.0
2009-12-28 10:32:00,1.0487,1.0487,1.04865,1.04865,43500000.0
2009-12-28 10:33:00,1.04865,1.0487,1.04855,1.0486,74300000.0
2009-12-28 10:34:00,1.0486,1.0486,1.0486,1.0486,6400000.0
2009-12-28 10:35:00,1.0486,1.04865,1.0486,1.0486,15800000.0
2009-12-28 10:36:00,1.0486,1.0486,1.04855,1.04855,42800000.0
2009-12-28 10:37:00,1.04855,1.0486,1.04825,1.04825,41600000.0
2009-12-28 10:38:00,1.0483,1.04835,1.04825,1.04825,134800000.0
2009-12-28 10:39:00,1.04825,1.0483,1.0482,1.04825,19200000.0
2009-12-28 10:40:00,1.04825,1.04825,1.04815,1.04815,32000000.0
2009-12-28 10:41:00,1.0482,1.0482,1.04815,1.04815,36800000.0
2009-12-28 10:42:00,1.04815,1.04815,1.04815,1.04815,11200000.0
2009-12-28 10:43:00,1.04815,1.0482,1.04805,1.04805,123600000.0
2009-12-28 10:44:00,1.04805,1.04805,1.048,1.048,108400000.0
2009-12-28 10:45:00,1.048,1.04805,1.0479,1.04805,219700000.0
2009-12-28 10:46:00,1.04805,1.0481,1.04805,1.04805,201700000.0
2009-12-28 10:47:00,1.04805,1.04805,1.048,1.04805,17800000.0
2009-12-28 10:48:00,1.048,1.04805,1.048,1.048,66000000.0
2009-12-28 10:49:00,1.048,1.04805,1.048,1.048,31200000.0
2009-12-28 10:50:00,1.048,1.04825,1.048,1.04825,37800000.0
2009-12-28 10:51:00,1.04825,1.04825,1.04825,1.04825,14400000.0
2009-12-28 10:52:00,1.04825,1.04825,1.0482,1.0482,10400000.0
2009-12-28 10:53:00,1.0482,1.0482,1.0482,1.0482,20000000.0
2009-12-28 10:54:00,1.0482,1.04825,1.0482,1.0482,37800000.0
2009-12-28 10:55:00,1.04825,1.04825,1.0482,1.0482,41200000.0
2009-12-28 10:56:00,1.0482,1.0482,1.0482,1.0482,25200000.0
2009-12-28 10:57:00,1.0482,1.04825,1.0482,1.04825,44900000.0
2009-12-28 10:58:00,1.04825,1.04825,1.048,1.04805,67600000.0
2009-12-28 10:59:00,1.048,1.0482,1.048,1.04815,310400000.0
2009-12-28 11:00:00,1.0482,1.0482,1.048,1.04815,99200000.0
2009-12-28 11:01:00,1.04815,1.04865,1.04815,1.0485,129800000.0
2009-12-28 11:02:00,1.0486,1.049,1.04835,1.049,265500000.0
2009-12-28 11:03:00,1.04905,1.0493,1.04905,1.04925,97500000.0
2009-12-28 11:04:00,1.04925,1.04925,1.04905,1.04905,104300000.0
2009-12-28 11:05:00,1.04905,1.0493,1.049,1.04925,193500000.0
2009-12-28 11:06:00,1.04925,1.0493,1.049,1.04905,100600000.0
2009-12-28 11:07:00,1.049,1.04905,1.0489,1.04895,109600000.0
2009-12-28 11:08:00,1.04895,1.04905,1.04895,1.04895,82700000.0
2009-12-28 11:09:00,1.04895,1.04915,1.04895,1.0491,122800000.0
2009-12-28 11:10:00,1.0491,1.0494,1.0491,1.04935,231900000.0
2009-12-28 11:11:00,1.0494,1.04955,1.0492,1.04955,53500000.0
2009-12-28 11:12:00,1.04955,1.04955,1.04945,1.04955,22300000.0
2009-12-28 11:13:00,1.04955,1.04955,1.0495,1.04955,28800000.0
2009-12-28 11:14:00,1.04955,1.0497,1.0495,1.0495,58400000.0
2009-12-28 11:15:00,1.04955,1.04955,1.04955,1.04955,2400000.0
2009-12-28 11:16:00,1.0495,1.0495,1.0495,1.0495,4800000.0
2009-12-28 11:17:00,1.0495,1.0495,1.0495,1.0495,6400000.0
2009-12-28 11:18:00,1.0495,1.0495,1.04945,1.04945,14800000.0
2009-12-28 11:19:00,1.04945,1.0495,1.04945,1.0495,21600000.0
2009-12-28 11:20:00,1.0495,1.0495,1.0495,1.0495,4800000.0
2009-12-28 11:21:00,1.04912,1.04927,1.04878,1.04918,446800000.0
2009-12-28 11:22:00,1.0494,1.0494,1.0491,1.0491,47400000.0
2009-12-28 11:23:00,1.0491,1.0491,1.0491,1.0491,5200000.0
2009-12-28 11:24:00,1.0491,1.04915,1.0491,1.04915,8400000.0
2009-12-28 11:25:00,1.04915,1.04915,1.04905,1.0491,49200000.0
2009-12-28 11:26:00,1.0491,1.0492,1.0491,1.0492,45200000.0
2009-12-28 11:27:00,1.04925,1.04925,1.04905,1.0491,45900000.0
2009-12-28 11:28:00,1.0491,1.04915,1.0491,1.0491,43300000.0
2009-12-28 11:29:00,1.0491,1.0491,1.0491,1.0491,8800000.0
2009-12-28 11:30:00,1.0491,1.04915,1.0491,1.0491,28100000.0
2009-12-28 11:31:00,1.0491,1.04915,1.0491,1.0491,38900000.0
2009-12-28 11:32:00,1.0491,1.0491,1.04905,1.04905,23600000.0
2009-12-28 11:33:00,1.04905,1.0491,1.04905,1.04905,7200000.0
2009-12-28 11:34:00,1.04905,1.04905,1.049,1.049,25600000.0
2009-12-28 11:35:00,1.049,1.049,1.04885,1.04895,61500000.0
2009-12-28 11:36:00,1.04895,1.04895,1.04885,1.04885,36500000.0
2009-12-28 11:37:00,1.04885,1.04885,1.04885,1.04885,11200000.0
2009-12-28 11:38:00,1.04885,1.04885,1.04875,1.04875,27000000.0
2009-12-28 11:39:00,1.04875,1.04875,1.0487,1.0487,6000000.0
2009-12-28 11:40:00,1.04875,1.04875,1.048,1.0482,273700000.0
2009-12-28 11:41:00,1.0482,1.0482,1.04815,1.0482,41500000.0
2009-12-28 11:42:00,1.0482,1.0484,1.04815,1.0484,51900000.0
2009-12-28 11:43:00,1.04835,1.04845,1.0483,1.0483,128400000.0
2009-12-28 11:44:00,1.04835,1.04845,1.04835,1.04845,13200000.0
2009-12-28 11:45:00,1.04845,1.04855,1.04835,1.04835,142800000.0
2009-12-28 11:46:00,1.04835,1.04855,1.04835,1.0485,19800000.0
2009-12-28 11:47:00,1.04845,1.04845,1.04825,1.04835,80200000.0
2009-12-28 11:48:00,1.04835,1.04835,1.04835,1.04835,11600000.0
2009-12-28 11:49:00,1.04835,1.04835,1.0483,1.04835,14700000.0
2009-12-28 11:50:00,1.04835,1.04835,1.04835,1.04835,6000000.0
2009-12-28 11:51:00,1.04835,1.04835,1.04835,1.04835,2400000.0
2009-12-28 11:52:00,1.0483,1.0483,1.0483,1.0483,4000000.0
2009-12-28 11:53:00,1.0483,1.04835,1.0483,1.04835,9000000.0
2009-12-28 11:54:00,1.04835,1.04835,1.04835,1.04835,9200000.0
2009-12-28 11:55:00,1.04835,1.04845,1.04835,1.04845,32300000.0
2009-12-28 11:56:00,1.04845,1.04845,1.04845,1.04845,25500000.0
2009-12-28 11:57:00,1.04845,1.04845,1.04845,1.04845,3000000.0
2009-12-28 11:58:00,1.04845,1.04845,1.0483,1.0483,86000000.0
2009-12-28 11:59:00,1.0484,1.04845,1.0484,1.0484,8000000.0
2009-12-28 12:00:00,1.04845,1.04845,1.0482,1.04845,94500000.0
2009-12-28 12:01:00,1.0484,1.0484,1.0482,1.04825,51400000.0
2009-12-28 12:02:00,1.04825,1.04835,1.0482,1.0483,150300000.0
2009-12-28 12:03:00,1.0484,1.0485,1.04825,1.04845,70700000.0
2009-12-28 12:04:00,1.0485,1.04855,1.0485,1.0485,41900000.0
2009-12-28 12:05:00,1.0485,1.0485,1.0485,1.0485,97200000.0
2009-12-28 12:06:00,1.04855,1.04855,1.04855,1.04855,3400000.0
2009-12-28 12:07:00,1.04855,1.0486,1.04855,1.0486,25000000.0
2009-12-28 12:08:00,1.04855,1.04855,1.0485,1.04855,71300000.0
2009-12-28 12:09:00,1.04855,1.04855,1.04855,1.04855,10400000.0
2009-12-28 12:10:00,1.04855,1.04855,1.04855,1.04855,31600000.0
2009-12-28 12:11:00,1.04855,1.04855,1.04845,1.04855,28000000.0
2009-12-28 12:12:00,1.04855,1.04855,1.0485,1.0485,33200000.0
2009-12-28 12:13:00,1.0485,1.0485,1.0485,1.0485,14400000.0
2009-12-28 12:14:00,1.0485,1.04855,1.04835,1.04835,96600000.0
2009-12-28 12:15:00,1.04835,1.04835,1.04825,1.04825,37300000.0
2009-12-28 12:16:00,1.04825,1.04825,1.048,1.048,13900000.0
2009-12-28 12:17:00,1.04805,1.04825,1.04805,1.04825,122800000.0
2009-12-28 12:18:00,1.04825,1.04835,1.04825,1.04835,28400000.0
2009-12-28 12:19:00,1.0484,1.0484,1.0483,1.0483,35400000.0
2009-12-28 12:20:00,1.0484,1.0484,1.0484,1.0484,29400000.0
2009-12-28 12:21:00,1.0484,1.0485,1.0484,1.0485,38000000.0
2009-12-28 12:22:00,1.04842,1.04845,1.04835,1.0484,268800000.0
2009-12-28 12:23:00,1.0485,1.04855,1.0485,1.0485,71900000.0
2009-12-28 12:24:00,1.04845,1.0486,1.04845,1.0486,141100000.0
2009-12-28 12:25:00,1.0486,1.0486,1.0486,1.0486,44100000.0
2009-12-28 12:26:00,1.0486,1.0487,1.0486,1.0487,62200000.0
2009-12-28 12:27:00,1.0487,1.0487,1.0485,1.0485,113100000.0
2009-12-28 12:28:00,1.0485,1.0485,1.0484,1.0484,30300000.0
2009-12-28 12:29:00,1.04845,1.0486,1.04845,1.04845,21700000.0
2009-12-28 12:30:00,1.0485,1.0485,1.0485,1.0485,2900000.0
2009-12-28 12:31:00,1.04795,1.04839,1.04784,1.04836,90400000.0
2009-12-28 12:32:00,1.04855,1.04865,1.04855,1.04865,22900000.0
2009-12-28 12:33:00,1.0486,1.0488,1.04855,1.0488,57600000.0
2009-12-28 12:34:00,1.0488,1.0488,1.04875,1.04875,57000000.0
2009-12-28 12:35:00,1.04875,1.04875,1.04875,1.04875,22500000.0
2009-12-28 12:36:00,1.04875,1.04875,1.04875,1.04875,31500000.0
2009-12-28 12:37:00,1.04875,1.04875,1.0487,1.0487,83100000.0
2009-12-28 12:38:00,1.0487,1.0487,1.0486,1.0486,23200000.0
2009-12-28 12:39:00,1.04865,1.04865,1.0486,1.0486,19600000.0
2009-12-28 12:40:00,1.0486,1.0486,1.04855,1.04855,26900000.0
2009-12-28 12:41:00,1.0486,1.04865,1.0484,1.04845,125900000.0
2009-12-28 12:42:00,1.04845,1.04855,1.0484,1.04855,31500000.0
2009-12-28 12:43:00,1.04855,1.04855,1.04855,1.04855,6400000.0
2009-12-28 12:44:00,1.04855,1.04855,1.04845,1.0485,180900000.0
2009-12-28 12:45:00,1.0485,1.0485,1.04845,1.0485,359300000.0
2009-12-28 12:46:00,1.0485,1.0485,1.0484,1.0485,726100000.0
2009-12-28 12:47:00,1.0485,1.04865,1.0485,1.0486,47400000.0
2009-12-28 12:48:00,1.04865,1.04865,1.04855,1.0486,15700000.0
2009-12-28 12:49:00,1.0486,1.04865,1.0486,1.04865,5600000.0
2009-12-28 12:50:00,1.0486,1.0486,1.04855,1.04855,46500000.0
2009-12-28 12:51:00,1.04855,1.04855,1.0485,1.0485,9700000.0
2009-12-28 12:52:00,1.0485,1.0485,1.0485,1.0485,1000000.0
2009-12-28 12:53:00,1.04838,1.04842,1.04835,1.04838,498400000.0
2009-12-28 12:54:00,1.0485,1.04855,1.0484,1.04845,42600000.0
2009-12-28 12:55:00,1.04845,1.04855,1.0484,1.0484,23600000.0
2009-12-28 12:56:00,1.0484,1.04845,1.0484,1.04845,9300000.0
2009-12-28 12:57:00,1.0484,1.04845,1.0484,1.0484,142700000.0
2009-12-28 12:58:00,1.0484,1.0484,1.0484,1.0484,24000000.0
2009-12-28 12:59:00,1.0484,1.0484,1.0484,1.0484,7400000.0
2009-12-28 13:00:00,1.0484,1.0484,1.0484,1.0484,27800000.0
2009-12-28 13:01:00,1.0484,1.0484,1.0484,1.0484,19400000.0
2009-12-28 13:02:00,1.0484,1.0484,1.0484,1.0484,61000000.0
2009-12-28 13:03:00,1.0484,1.0484,1.0484,1.0484,28800000.0
2009-12-28 13:04:00,1.0484,1.0484,1.04835,1.0484,52400000.0
2009-12-28 13:05:00,1.0484,1.0484,1.0484,1.0484,38600000.0
2009-12-28 13:06:00,1.0484,1.0484,1.0484,1.0484,87000000.0
2009-12-28 13:07:00,1.0484,1.0484,1.0484,1.0484,104200000.0
2009-12-28 13:08:00,1.0484,1.0484,1.0484,1.0484,155200000.0
2009-12-28 13:09:00,1.0484,1.0484,1.04835,1.04835,117700000.0
2009-12-28 13:10:00,1.04835,1.0484,1.0483,1.0483,83800000.0
2009-12-28 13:11:00,1.0483,1.04835,1.04825,1.04835,105800001.0
2009-12-28 13:12:00,1.04835,1.04835,1.04835,1.04835,3600000.0
2009-12-28 13:13:00,1.04835,1.0484,1.0483,1.0484,106800000.0
2009-12-28 13:14:00,1.0484,1.0485,1.04825,1.0484,184400001.0
2009-12-28 13:15:00,1.0484,1.0484,1.04835,1.04835,41000000.0
2009-12-28 13:16:00,1.0484,1.0484,1.04835,1.0484,6200000.0
2009-12-28 13:17:00,1.0483,1.0483,1.048,1.048,109000000.0
2009-12-28 13:18:00,1.048,1.048,1.0476,1.04775,68800000.0
2009-12-28 13:19:00,1.04775,1.04775,1.0475,1.0475,158700000.0
2009-12-28 13:20:00,1.0475,1.04755,1.04715,1.0473,202800000.0
2009-12-28 13:21:00,1.0473,1.04755,1.04725,1.04735,58900000.0
2009-12-28 13:22:00,1.04735,1.0477,1.0473,1.04765,132200000.0
2009-12-28 13:23:00,1.0477,1.0477,1.0477,1.0477,37700000.0
2009-12-28 13:24:00,1.0477,1.0477,1.0477,1.0477,5800000.0
2009-12-28 13:25:00,1.04775,1.04775,1.04775,1.04775,27600000.0
2009-12-28 13:26:00,1.04775,1.04795,1.04775,1.04795,70800000.0
2009-12-28 13:27:00,1.04795,1.04795,1.0479,1.0479,25700000.0
2009-12-28 13:28:00,1.0479,1.0479,1.0478,1.04785,51900000.0
2009-12-28 13:29:00,1.0478,1.04785,1.0478,1.0478,36500000.0
2009-12-28 13:30:00,1.0478,1.0478,1.0478,1.0478,17700000.0
2009-12-28 13:31:00,1.0478,1.0478,1.04775,1.0478,34000000.0
2009-12-28 13:32:00,1.0478,1.0479,1.0478,1.0479,53600000.0
2009-12-28 13:33:00,1.0479,1.0479,1.0479,1.0479,6400000.0
2009-12-28 13:34:00,1.0479,1.0479,1.0476,1.0476,19100000.0
2009-12-28 13:35:00,1.04765,1.04785,1.04765,1.0478,522300001.0
2009-12-28 13:36:00,1.0478,1.0479,1.0478,1.0478,416800000.0
2009-12-28 13:37:00,1.0479,1.0479,1.04775,1.04785,523600001.0
2009-12-28 13:38:00,1.04785,1.04795,1.04775,1.0478,432900000.0
2009-12-28 13:39:00,1.04785,1.04795,1.04775,1.04795,530400000.0
2009-12-28 13:40:00,1.04795,1.04795,1.0477,1.0478,111900000.0
2009-12-28 13:41:00,1.04785,1.0479,1.04775,1.0478,191300000.0
2009-12-28 13:42:00,1.0478,1.04785,1.0478,1.0478,169700000.0
2009-12-28 13:43:00,1.0478,1.04785,1.04765,1.04775,229700000.0
2009-12-28 13:44:00,1.04765,1.04795,1.04765,1.04785,97100000.0
2009-12-28 13:45:00,1.04785,1.04785,1.04785,1.04785,11200000.0
2009-12-28 13:46:00,1.04785,1.04785,1.04785,1.04785,14400000.0
2009-12-28 13:47:00,1.04785,1.04785,1.04785,1.04785,20800000.0
2009-12-28 13:48:00,1.04785,1.04785,1.04785,1.04785,23000000.0
2009-12-28 13:49:00,1.04785,1.04785,1.0478,1.0478,24200000.0
2009-12-28 13:50:00,1.0478,1.04785,1.0478,1.0478,36000000.0
2009-12-28 13:51:00,1.04759,1.04763,1.0471,1.04749,121500000.0
2009-12-28 13:52:00,1.04762,1.04767,1.04736,1.04757,31500000.0
2009-12-28 13:53:00,1.04785,1.0479,1.04785,1.04785,25000000.0
2009-12-28 13:54:00,1.04785,1.04785,1.04785,1.04785,13600000.0
2009-12-28 13:55:00,1.04785,1.0479,1.04785,1.04785,52400000.0
2009-12-28 13:56:00,1.04785,1.04785,1.04785,1.04785,32800000.0
2009-12-28 13:57:00,1.04785,1.04785,1.04785,1.04785,49200000.0
2009-12-28 13:58:00,1.04785,1.04785,1.0478,1.0478,68600000.0
2009-12-28 13:59:00,1.0478,1.0478,1.0477,1.0477,39700000.0
2009-12-28 14:00:00,1.04765,1.04785,1.0476,1.0477,481700000.0
2009-12-28 14:01:00,1.04775,1.04775,1.04765,1.04775,487700000.0
2009-12-28 14:02:00,1.0477,1.04795,1.0477,1.04795,162900000.0
2009-12-28 14:03:00,1.04766,1.0477,1.04726,1.0477,128100000.0
2009-12-28 14:04:00,1.04795,1.04795,1.04795,1.04795,8000000.0
2009-12-28 14:05:00,1.04795,1.04795,1.04795,1.04795,9600000.0
2009-12-28 14:06:00,1.04795,1.04795,1.04795,1.04795,4800000.0
2009-12-28 14:07:00,1.04795,1.048,1.04795,1.048,41200000.0
2009-12-28 14:08:00,1.048,1.0483,1.048,1.0483,15500000.0
2009-12-28 14:09:00,1.04825,1.04825,1.04825,1.04825,16000000.0
2009-12-28 14:10:00,1.0482,1.04835,1.04815,1.04835,158300000.0
2009-12-28 14:11:00,1.04835,1.04835,1.04835,1.04835,4800000.0
2009-12-28 14:12:00,1.04835,1.04835,1.04835,1.04835,43200000.0
2009-12-28 14:13:00,1.04835,1.04845,1.04835,1.04845,25000000.0
2009-12-28 14:14:00,1.0484,1.04845,1.04835,1.04835,74400000.0
2009-12-28 14:15:00,1.04835,1.04835,1.0482,1.0483,90600000.0
2009-12-28 14:16:00,1.0483,1.0483,1.04815,1.0482,79000000.0
2009-12-28 14:17:00,1.0482,1.04835,1.04815,1.0482,41800000.0
2009-12-28 14:18:00,1.0482,1.0484,1.0482,1.0482,37400000.0
2009-12-28 14:19:00,1.0482,1.04835,1.0482,1.04835,17000000.0
2009-12-28 14:20:00,1.04835,1.04835,1.04835,1.04835,3000000.0
2009-12-28 14:21:00,1.04825,1.0484,1.04825,1.0484,12200000.0
2009-12-28 14:22:00,1.0484,1.0484,1.0484,1.0484,1600000.0
2009-12-28 14:23:00,1.0478,1.04821,1.04771,1.04811,68000000.0
2009-12-28 14:24:00,1.0484,1.0484,1.0484,1.0484,4800000.0
2009-12-28 14:25:00,1.04835,1.04835,1.04835,1.04835,1600000.0
2009-12-28 14:26:00,1.0484,1.04845,1.0484,1.04845,13600000.0
2009-12-28 14:27:00,1.04845,1.04845,1.04845,1.04845,1600000.0
2009-12-28 14:28:00,1.0485,1.04855,1.0485,1.04855,5200000.0
2009-12-28 14:29:00,1.04826,1.04833,1.04776,1.04822,25000000.0
2009-12-28 14:30:00,1.04855,1.04855,1.0485,1.04855,10400000.0
2009-12-28 14:31:00,1.04855,1.04855,1.04855,1.04855,9600000.0
2009-12-28 14:32:00,1.04855,1.04855,1.04855,1.04855,15200000.0
2009-12-28 14:33:00,1.04855,1.04865,1.04855,1.0486,18600000.0
2009-12-28 14:34:00,1.0486,1.04865,1.0486,1.04865,13600000.0
2009-12-28 14:35:00,1.0486,1.0486,1.0486,1.0486,27200000.0
2009-12-28 14:36:00,1.0486,1.0486,1.04855,1.04855,8500000.0
2009-12-28 14:37:00,1.04855,1.04865,1.04855,1.04865,31600000.0
2009-12-28 14:38:00,1.04865,1.04865,1.04855,1.04855,10200000.0
2009-12-28 14:39:00,1.04855,1.04855,1.04845,1.04845,16000000.0
2009-12-28 14:40:00,1.04845,1.04845,1.04845,1.04845,7700000.0
2009-12-28 14:41:00,1.04845,1.04845,1.0484,1.04845,81400000.0
2009-12-28 14:42:00,1.04845,1.04845,1.04845,1.04845,44500000.0
2009-12-28 14:43:00,1.04845,1.04845,1.04845,1.04845,6600000.0
2009-12-28 14:44:00,1.04845,1.04855,1.0484,1.04845,52400000.0
2009-12-28 14:45:00,1.04845,1.04845,1.04845,1.04845,49000000.0
2009-12-28 14:46:00,1.04845,1.04845,1.0476,1.0476,221500000.0
2009-12-28 14:47:00,1.0476,1.0476,1.04735,1.04735,61600000.0
2009-12-28 14:48:00,1.04735,1.04735,1.04705,1.04705,61300000.0
2009-12-28 14:49:00,1.04705,1.04705,1.0468,1.04685,90100000.0
2009-12-28 14:50:00,1.04685,1.04685,1.04655,1.04655,74300000.0
2009-12-28 14:51:00,1.0465,1.0465,1.0463,1.0463,130000000.0
2009-12-28 14:52:00,1.0463,1.0463,1.046,1.046,85700000.0
2009-12-28 14:53:00,1.046,1.0463,1.04595,1.0463,81200000.0
2009-12-28 14:54:00,1.0462,1.04625,1.04615,1.04625,75700000.0
2009-12-28 14:55:00,1.04625,1.0463,1.04625,1.04625,18300000.0
2009-12-28 14:56:00,1.04625,1.04625,1.04625,1.04625,11300000.0
2009-12-28 14:57:00,1.04625,1.04625,1.04625,1.04625,1000000.0
2009-12-28 14:58:00,1.04625,1.0466,1.04625,1.0466,18900000.0
2009-12-28 14:59:00,1.0466,1.0466,1.04655,1.04655,21600000.0
2009-12-28 15:00:00,1.04655,1.04695,1.04655,1.04695,104000000.0
2009-12-28 15:01:00,1.04695,1.04695,1.04675,1.04675,131400000.0
2009-12-28 15:02:00,1.04675,1.0471,1.04675,1.0471,123900000.0
2009-12-28 15:03:00,1.0471,1.0471,1.04665,1.0468,81800000.0
2009-12-28 15:04:00,1.04675,1.04675,1.04675,1.04675,69300000.0
2009-12-28 15:05:00,1.04675,1.04675,1.0463,1.0463,154700000.0
2009-12-28 15:06:00,1.0463,1.04635,1.04625,1.04625,49900000.0
2009-12-28 15:07:00,1.04625,1.0463,1.04605,1.04605,97200000.0
2009-12-28 15:08:00,1.0461,1.0461,1.0461,1.0461,16000000.0
2009-12-28 15:09:00,1.0461,1.04615,1.046,1.046,62000000.0
2009-12-28 15:10:00,1.046,1.0461,1.0459,1.04605,149000000.0
2009-12-28 15:11:00,1.04605,1.04605,1.046,1.046,34400000.0
2009-12-28 15:12:00,1.046,1.04605,1.046,1.04605,46700000.0
2009-12-28 15:13:00,1.04605,1.04605,1.04595,1.04605,83400000.0
2009-12-28 15:14:00,1.04605,1.04615,1.04605,1.04605,112000000.0
2009-12-28 15:15:00,1.04605,1.04615,1.04605,1.04615,59400000.0
2009-12-28 15:16:00,1.04615,1.04625,1.04615,1.04625,42400000.0
2009-12-28 15:17:00,1.04625,1.0463,1.04625,1.04625,14400000.0
2009-12-28 15:18:00,1.04625,1.04625,1.04625,1.04625,10000000.0
2009-12-28 15:19:00,1.04625,1.04625,1.04625,1.04625,19300000.0
2009-12-28 15:20:00,1.04625,1.0463,1.04625,1.0463,28600000.0
2009-12-28 15:21:00,1.0463,1.0463,1.0462,1.04625,130000000.0
2009-12-28 15:22:00,1.04625,1.0466,1.0462,1.0465,119000000.0
2009-12-28 15:23:00,1.04655,1.04685,1.04655,1.04685,76700000.0
2009-12-28 15:24:00,1.04685,1.04685,1.0467,1.04675,73200000.0
2009-12-28 15:25:00,1.04675,1.0468,1.0467,1.0468,12800000.0
2009-12-28 15:26:00,1.0468,1.0468,1.04675,1.04675,46400000.0
2009-12-28 15:27:00,1.04675,1.04675,1.04665,1.04675,121300000.0
2009-12-28 15:28:00,1.04675,1.047,1.04675,1.047,93000000.0
2009-12-28 15:29:00,1.047,1.047,1.0468,1.0469,70800000.0
2009-12-28 15:30:00,1.0469,1.04695,1.04685,1.0469,58000000.0
2009-12-28 15:31:00,1.0469,1.04695,1.04645,1.04655,103100000.0
2009-12-28 15:32:00,1.04655,1.04655,1.0463,1.0463,34100000.0
2009-12-28 15:33:00,1.0463,1.0463,1.0463,1.0463,6400000.0
2009-12-28 15:34:00,1.0463,1.0463,1.04625,1.04625,58500000.0
2009-12-28 15:35:00,1.0462,1.04625,1.0459,1.0459,100200000.0
2009-12-28 15:36:00,1.0459,1.0459,1.04585,1.0459,104300000.0
2009-12-28 15:37:00,1.0459,1.04595,1.0459,1.0459,61100000.0
2009-12-28 15:38:00,1.0459,1.0459,1.04585,1.04585,111600000.0
2009-12-28 15:39:00,1.04585,1.04585,1.0457,1.0457,119899999.0
2009-12-28 15:40:00,1.04565,1.04565,1.0454,1.0455,154900000.0
2009-12-28 15:41:00,1.0455,1.04565,1.0455,1.0456,46200000.0
2009-12-28 15:42:00,1.0456,1.0456,1.0451,1.0451,105200000.0
2009-12-28 15:43:00,1.0451,1.04515,1.04505,1.04515,188200000.0
2009-12-28 15:44:00,1.04515,1.04515,1.0451,1.0451,45400000.0
2009-12-28 15:45:00,1.04515,1.04515,1.04505,1.04505,98500000.0
2009-12-28 15:46:00,1.04495,1.045,1.0449,1.04495,308199995.0
2009-12-28 15:47:00,1.04495,1.04495,1.0445,1.04475,283699999.0
2009-12-28 15:48:00,1.04475,1.045,1.04475,1.0448,112800000.0
2009-12-28 15:49:00,1.0448,1.04485,1.0446,1.04465,115800000.0
2009-12-28 15:50:00,1.0447,1.0447,1.04445,1.0446,289000000.0
2009-12-28 15:51:00,1.0446,1.0447,1.04455,1.04465,118300000.0
2009-12-28 15:52:00,1.04465,1.04465,1.04455,1.04465,77300000.0
2009-12-28 15:53:00,1.04465,1.045,1.04465,1.045,197600000.0
2009-12-28 15:54:00,1.04505,1.04545,1.04505,1.04535,155000000.0
2009-12-28 15:55:00,1.04535,1.04535,1.0452,1.0452,65600000.0
2009-12-28 15:56:00,1.0452,1.04525,1.04505,1.0451,70900000.0
2009-12-28 15:57:00,1.04515,1.0453,1.04515,1.04515,103400000.0
2009-12-28 15:58:00,1.0453,1.04545,1.0453,1.04545,182200000.0
2009-12-28 15:59:00,1.04545,1.0455,1.0453,1.0453,169700000.0
2009-12-28 16:00:00,1.04525,1.04525,1.04525,1.04525,68000000.0
2009-12-28 16:01:00,1.04525,1.04545,1.04525,1.0454,113500000.0
2009-12-28 16:02:00,1.0454,1.0454,1.04525,1.04525,143300000.0
2009-12-28 16:03:00,1.04525,1.04525,1.0452,1.04525,76400000.0
2009-12-28 16:04:00,1.04525,1.04545,1.04515,1.0453,117200000.0
2009-12-28 16:05:00,1.0453,1.0453,1.04525,1.04525,53400000.0
2009-12-28 16:06:00,1.04525,1.04525,1.04515,1.04515,105700000.0
2009-12-28 16:07:00,1.0452,1.0452,1.045,1.045,81600000.0
2009-12-28 16:08:00,1.045,1.0451,1.045,1.04505,67200000.0
2009-12-28 16:09:00,1.04505,1.04525,1.04505,1.04525,62700000.0
2009-12-28 16:10:00,1.04525,1.0453,1.04525,1.04525,98600000.0
2009-12-28 16:11:00,1.04525,1.04525,1.04525,1.04525,73300000.0
2009-12-28 16:12:00,1.04525,1.04525,1.0452,1.04525,82600000.0
2009-12-28 16:13:00,1.04525,1.04545,1.0452,1.04535,114400000.0
2009-12-28 16:14:00,1.04535,1.0455,1.04535,1.0455,110000000.0
2009-12-28 16:15:00,1.04545,1.0455,1.04525,1.0453,106900000.0
2009-12-28 16:16:00,1.0453,1.0453,1.04485,1.0449,123100000.0
2009-12-28 16:17:00,1.0449,1.0449,1.0447,1.0447,213900000.0
2009-12-28 16:18:00,1.0447,1.0449,1.0447,1.0448,150100000.0
2009-12-28 16:19:00,1.0448,1.0449,1.0448,1.0448,69600000.0
2009-12-28 16:20:00,1.0448,1.0448,1.0446,1.0446,72300001.0
2009-12-28 16:21:00,1.04465,1.0447,1.04465,1.0447,66500000.0
2009-12-28 16:22:00,1.0447,1.04485,1.0447,1.04475,109500000.0
2009-12-28 16:23:00,1.04475,1.0449,1.04475,1.0449,85400000.0
2009-12-28 16:24:00,1.0449,1.04495,1.04485,1.04495,113500000.0
2009-12-28 16:25:00,1.04495,1.04495,1.0449,1.04495,58200000.0
2009-12-28 16:26:00,1.04495,1.04525,1.0449,1.0452,153000000.0
2009-12-28 16:27:00,1.0452,1.0452,1.04505,1.04505,53600000.0
2009-12-28 16:28:00,1.04505,1.04535,1.045,1.04535,116300000.0
2009-12-28 16:29:00,1.04535,1.04545,1.04535,1.0454,79600000.0
2009-12-28 16:30:00,1.0454,1.0455,1.0454,1.04545,171300000.0
2009-12-28 16:31:00,1.04545,1.04545,1.0452,1.04525,221700000.0
2009-12-28 16:32:00,1.04525,1.04525,1.04525,1.04525,117600000.0
2009-12-28 16:33:00,1.04525,1.0453,1.0452,1.0452,170400000.0
2009-12-28 16:34:00,1.0452,1.0452,1.04495,1.04495,89900000.0
2009-12-28 16:35:00,1.04495,1.04495,1.0448,1.0448,51300000.0
2009-12-28 16:36:00,1.04485,1.04525,1.04485,1.0452,173000000.0
2009-12-28 16:37:00,1.0452,1.04525,1.0452,1.0452,60900000.0
2009-12-28 16:38:00,1.0452,1.0452,1.04475,1.04475,87000000.0
2009-12-28 16:39:00,1.04475,1.0448,1.04475,1.04475,94000000.0
2009-12-28 16:40:00,1.0447,1.0447,1.0445,1.04455,216000000.0
2009-12-28 16:41:00,1.04455,1.0446,1.04455,1.04455,85700000.0
2009-12-28 16:42:00,1.04455,1.04455,1.0445,1.0445,48500000.0
2009-12-28 16:43:00,1.0446,1.04465,1.0445,1.0446,94300000.0
2009-12-28 16:44:00,1.0446,1.0446,1.0446,1.0446,87800000.0
2009-12-28 16:45:00,1.0446,1.0447,1.04455,1.0447,172900000.0
2009-12-28 16:46:00,1.04475,1.04485,1.0446,1.0448,252700001.0
2009-12-28 16:47:00,1.0448,1.04505,1.0448,1.04505,91700000.0
2009-12-28 16:48:00,1.04505,1.0453,1.04505,1.0453,61000000.0
2009-12-28 16:49:00,1.0453,1.0454,1.0453,1.0454,108000000.0
2009-12-28 16:50:00,1.0454,1.0454,1.0453,1.0453,92200000.0
2009-12-28 16:51:00,1.04535,1.0454,1.04535,1.0454,55700000.0
2009-12-28 16:52:00,1.0454,1.0455,1.0454,1.0455,52200000.0
2009-12-28 16:53:00,1.0455,1.0455,1.0455,1.0455,23000000.0
2009-12-28 16:54:00,1.0455,1.04555,1.04545,1.04555,103600000.0
2009-12-28 16:55:00,1.04555,1.04595,1.04555,1.0459,81300000.0
2009-12-28 16:56:00,1.0459,1.04595,1.0459,1.0459,44600000.0
2009-12-28 16:57:00,1.04595,1.04605,1.04595,1.046,72700000.0
2009-12-28 16:58:00,1.046,1.046,1.04595,1.04595,53900000.0
2009-12-28 16:59:00,1.04595,1.04595,1.0457,1.04595,119500000.0
2009-12-28 17:00:00,1.04595,1.04595,1.0456,1.04575,174200000.0
2009-12-28 17:01:00,1.04575,1.04585,1.04575,1.0458,36600000.0
2009-12-28 17:02:00,1.0458,1.0458,1.0458,1.0458,24000000.0
2009-12-28 17:03:00,1.0458,1.0458,1.0458,1.0458,1600000.0
2009-12-28 17:04:00,1.0458,1.0458,1.0457,1.0457,49300000.0
2009-12-28 17:05:00,1.0457,1.0457,1.0455,1.0455,69600000.0
2009-12-28 17:06:00,1.0455,1.0456,1.04545,1.0455,95400001.0
2009-12-28 17:07:00,1.0455,1.04555,1.04545,1.04545,186999999.0
2009-12-28 17:08:00,1.04545,1.04555,1.04545,1.0455,121200000.0
2009-12-28 17:09:00,1.0455,1.0455,1.04535,1.0454,130100000.0
2009-12-28 17:10:00,1.0454,1.0454,1.0454,1.0454,105900000.0
2009-12-28 17:11:00,1.0454,1.0455,1.0454,1.0454,226700000.0
2009-12-28 17:12:00,1.0454,1.04545,1.0454,1.0454,147400000.0
2009-12-28 17:13:00,1.0454,1.04555,1.0454,1.04545,108600000.0
2009-12-28 17:14:00,1.04545,1.0456,1.04545,1.04555,220200000.0
2009-12-28 17:15:00,1.04555,1.04565,1.04555,1.0456,124800000.0
2009-12-28 17:16:00,1.0456,1.0456,1.04545,1.0455,249900000.0
2009-12-28 17:17:00,1.0455,1.0456,1.04545,1.0456,154200000.0
2009-12-28 17:18:00,1.0456,1.04565,1.0456,1.04565,29200000.0
2009-12-28 17:19:00,1.0457,1.04575,1.0456,1.0456,75800000.0
2009-12-28 17:20:00,1.0456,1.04565,1.0456,1.04565,84400000.0
2009-12-28 17:21:00,1.04565,1.0461,1.04565,1.0461,49600000.0
2009-12-28 17:22:00,1.0461,1.04615,1.04565,1.0457,268200000.0
2009-12-28 17:23:00,1.0457,1.04575,1.04565,1.0457,96300000.0
2009-12-28 17:24:00,1.0457,1.04585,1.0457,1.0458,147600000.0
2009-12-28 17:25:00,1.0458,1.04585,1.04555,1.04575,127800001.0
2009-12-28 17:26:00,1.0459,1.046,1.0459,1.04595,26000000.0
2009-12-28 17:27:00,1.046,1.04605,1.04575,1.04585,163700000.0
2009-12-28 17:28:00,1.04585,1.04595,1.04565,1.04565,97700000.0
2009-12-28 17:29:00,1.04565,1.04565,1.0455,1.0456,113400000.0
2009-12-28 17:30:00,1.0456,1.0456,1.04545,1.04545,84900000.0
2009-12-28 17:31:00,1.04545,1.04545,1.0453,1.0454,80200000.0
2009-12-28 17:32:00,1.0454,1.0456,1.0454,1.0456,128900000.0
2009-12-28 17:33:00,1.0456,1.0456,1.0454,1.0454,123000000.0
2009-12-28 17:34:00,1.04545,1.04545,1.0454,1.0454,69000000.0
2009-12-28 17:35:00,1.0454,1.0454,1.04525,1.04535,274400000.0
2009-12-28 17:36:00,1.04535,1.0454,1.0453,1.0453,121600000.0
2009-12-28 17:37:00,1.0453,1.0453,1.04495,1.04495,169800000.0
2009-12-28 17:38:00,1.04495,1.045,1.0447,1.04475,204000000.0
2009-12-28 17:39:00,1.04475,1.0448,1.0447,1.04475,18100000.0
2009-12-28 17:40:00,1.0447,1.0448,1.04465,1.0447,40200000.0
2009-12-28 17:41:00,1.04475,1.04475,1.0445,1.04465,61900000.0
2009-12-28 17:42:00,1.04465,1.04465,1.04465,1.04465,4900000.0
2009-12-28 17:43:00,1.04465,1.04465,1.04465,1.04465,9600000.0
2009-12-28 17:44:00,1.0446,1.04465,1.04455,1.04465,93200000.0
2009-12-28 17:45:00,1.04465,1.04465,1.04445,1.0446,157400000.0
2009-12-28 17:46:00,1.04455,1.04455,1.0439,1.04395,380399998.0
2009-12-28 17:47:00,1.04395,1.04405,1.0439,1.04405,91300000.0
2009-12-28 17:48:00,1.044,1.0441,1.0438,1.044,246940000.0
2009-12-28 17:49:00,1.044,1.044,1.04385,1.0439,172200000.0
2009-12-28 17:50:00,1.0439,1.0439,1.0438,1.04385,263330000.0
2009-12-28 17:51:00,1.04385,1.0442,1.0438,1.0441,170000000.0
2009-12-28 17:52:00,1.0441,1.0443,1.0441,1.04425,116900000.0
2009-12-28 17:53:00,1.04425,1.04435,1.04405,1.0441,261300000.0
2009-12-28 17:54:00,1.0441,1.0441,1.0438,1.0438,177400000.0
2009-12-28 17:55:00,1.0438,1.0438,1.04315,1.04335,292100000.0
2009-12-28 17:56:00,1.04335,1.0434,1.04335,1.0434,140300000.0
2009-12-28 17:57:00,1.0434,1.04345,1.04315,1.04325,210400000.0
2009-12-28 17:58:00,1.04325,1.04335,1.04315,1.04325,214100000.0
2009-12-28 17:59:00,1.04325,1.04355,1.0432,1.04345,292400000.0
2009-12-28 18:00:00,1.0434,1.04345,1.04305,1.04315,191100000.0
2009-12-28 18:01:00,1.0432,1.0435,1.0432,1.04335,179900000.0
2009-12-28 18:02:00,1.04335,1.0434,1.04325,1.0433,140300000.0
2009-12-28 18:03:00,1.04325,1.04335,1.04325,1.04335,28400000.0
2009-12-28 18:04:00,1.04335,1.04345,1.04335,1.04335,163600000.0
2009-12-28 18:05:00,1.04335,1.04335,1.04335,1.04335,12800000.0
2009-12-28 18:06:00,1.04335,1.0434,1.0433,1.04335,50300000.0
2009-12-28 18:07:00,1.0434,1.0434,1.0433,1.04335,46500000.0
2009-12-28 18:08:00,1.0433,1.04345,1.0433,1.0434,55500000.0
2009-12-28 18:09:00,1.0434,1.0434,1.04335,1.04335,63200000.0
2009-12-28 18:10:00,1.04335,1.04335,1.04305,1.04315,180200000.0
2009-12-28 18:11:00,1.04315,1.0432,1.04315,1.0432,110300000.0
2009-12-28 18:12:00,1.04315,1.04315,1.0431,1.0431,55000000.0
2009-12-28 18:13:00,1.0431,1.04325,1.0431,1.04325,133400000.0
2009-12-28 18:14:00,1.04325,1.04325,1.0431,1.04315,143000000.0
2009-12-28 18:15:00,1.0432,1.0432,1.0431,1.0431,45000000.0
2009-12-28 18:16:00,1.0431,1.0431,1.04305,1.04305,104000000.0
2009-12-28 18:17:00,1.04305,1.0431,1.043,1.04305,106600000.0
2009-12-28 18:18:00,1.04305,1.04305,1.04295,1.043,173800000.0
2009-12-28 18:19:00,1.043,1.043,1.04285,1.0429,248900001.0
2009-12-28 18:20:00,1.04295,1.04295,1.04285,1.04285,196100000.0
2009-12-28 18:21:00,1.04285,1.0429,1.04285,1.0429,173900000.0
2009-12-28 18:22:00,1.0429,1.0429,1.0428,1.04285,163300000.0
2009-12-28 18:23:00,1.04285,1.04285,1.04285,1.04285,339300000.0
2009-12-28 18:24:00,1.04285,1.043,1.04285,1.04285,50700000.0
2009-12-28 18:25:00,1.04285,1.0429,1.04285,1.04285,110000000.0
2009-12-28 18:26:00,1.0428,1.04295,1.04275,1.04275,401800000.0
2009-12-28 18:27:00,1.04275,1.04275,1.04215,1.0422,513599997.0
2009-12-28 18:28:00,1.0422,1.04225,1.0421,1.0421,272400000.0
2009-12-28 18:29:00,1.0421,1.04215,1.04205,1.0421,315500000.0
2009-12-28 18:30:00,1.0421,1.0421,1.042,1.0421,326900001.0
2009-12-28 18:31:00,1.0421,1.0421,1.04205,1.04205,51900000.0
2009-12-28 18:32:00,1.04205,1.04215,1.04205,1.04205,59800000.0
2009-12-28 18:33:00,1.0421,1.0421,1.04205,1.04205,61800000.0
2009-12-28 18:34:00,1.04205,1.0421,1.042,1.04205,69300000.0
2009-12-28 18:35:00,1.04205,1.04205,1.04195,1.042,71800000.0
2009-12-28 18:36:00,1.042,1.0421,1.04195,1.042,98600000.0
2009-12-28 18:37:00,1.04205,1.0421,1.042,1.0421,42800000.0
2009-12-28 18:38:00,1.0421,1.04215,1.04205,1.04215,54000000.0
2009-12-28 18:39:00,1.04215,1.04215,1.04215,1.04215,8000000.0
2009-12-28 18:40:00,1.04215,1.0422,1.04215,1.0422,44500000.0
2009-12-28 18:41:00,1.04215,1.04215,1.04215,1.04215,33100000.0
2009-12-28 18:42:00,1.04215,1.04225,1.0421,1.04225,48800000.0
2009-12-28 18:43:00,1.042,1.04209,1.04181,1.04195,19000000.0
2009-12-28 18:44:00,1.04225,1.04225,1.0422,1.0422,34800000.0
2009-12-28 18:45:00,1.0422,1.0422,1.0422,1.0422,64800000.0
2009-12-28 18:46:00,1.0422,1.0422,1.0422,1.0422,63400000.0
2009-12-28 18:47:00,1.0422,1.0422,1.0421,1.0422,88200000.0
2009-12-28 18:48:00,1.04215,1.0422,1.04215,1.0422,42400000.0
2009-12-28 18:49:00,1.0422,1.04235,1.0422,1.04235,31000000.0
2009-12-28 18:50:00,1.04235,1.0425,1.04235,1.0425,50600000.0
2009-12-28 18:51:00,1.0425,1.0425,1.04245,1.0425,66400000.0
2009-12-28 18:52:00,1.04245,1.0426,1.04245,1.0426,90100000.0
2009-12-28 18:53:00,1.04265,1.0428,1.0425,1.04275,189100000.0
2009-12-28 18:54:00,1.0427,1.0427,1.04255,1.0426,81800000.0
2009-12-28 18:55:00,1.0426,1.0429,1.0426,1.04285,66500000.0
2009-12-28 18:56:00,1.04285,1.04305,1.04285,1.04305,79300000.0
2009-12-28 18:57:00,1.043,1.0432,1.0429,1.04315,304200002.0
2009-12-28 18:58:00,1.04315,1.0433,1.04295,1.04305,115500000.0
2009-12-28 18:59:00,1.043,1.043,1.043,1.043,44000000.0
2009-12-28 19:00:00,1.043,1.043,1.0429,1.0429,80100000.0
2009-12-28 19:01:00,1.0429,1.0429,1.0423,1.04235,157800000.0
2009-12-28 19:02:00,1.04235,1.04235,1.0421,1.04215,289700000.0
2009-12-28 19:03:00,1.04215,1.04235,1.04215,1.04235,20000000.0
2009-12-28 19:04:00,1.04235,1.04235,1.0422,1.0422,171000000.0
2009-12-28 19:05:00,1.0422,1.0423,1.0418,1.04195,194300000.0
2009-12-28 19:06:00,1.04195,1.04205,1.0418,1.0419,163600000.0
2009-12-28 19:07:00,1.04195,1.0423,1.0419,1.0421,320200000.0
2009-12-28 19:08:00,1.0421,1.04235,1.042,1.04225,242800000.0
2009-12-28 19:09:00,1.0423,1.0425,1.0423,1.04245,168600000.0
2009-12-28 19:10:00,1.0426,1.04275,1.0426,1.04265,145900000.0
2009-12-28 19:11:00,1.04265,1.04265,1.0425,1.04265,59300000.0
2009-12-28 19:12:00,1.04255,1.04255,1.04255,1.04255,27100000.0
2009-12-28 19:13:00,1.04255,1.04255,1.0425,1.0425,56500000.0
2009-12-28 19:14:00,1.04255,1.04255,1.04255,1.04255,83400000.0
2009-12-28 19:15:00,1.04255,1.0426,1.04255,1.0426,22600000.0
2009-12-28 19:16:00,1.0426,1.0426,1.0426,1.0426,53800000.0
2009-12-28 19:17:00,1.0426,1.04275,1.0426,1.0426,86400000.0
2009-12-28 19:18:00,1.0426,1.0427,1.0426,1.04265,81800000.0
2009-12-28 19:19:00,1.0427,1.04275,1.0427,1.04275,10000000.0
2009-12-28 19:20:00,1.0428,1.04285,1.0428,1.0428,40100000.0
2009-12-28 19:21:00,1.04275,1.0429,1.04275,1.0429,125000000.0
2009-12-28 19:22:00,1.04295,1.04295,1.04295,1.04295,70100000.0
2009-12-28 19:23:00,1.04305,1.04305,1.0429,1.04295,29600000.0
2009-12-28 19:24:00,1.04295,1.04295,1.04285,1.0429,75500000.0
2009-12-28 19:25:00,1.0429,1.04295,1.04285,1.0429,68100000.0
2009-12-28 19:26:00,1.0428,1.0428,1.04275,1.04275,25200000.0
2009-12-28 19:27:00,1.04275,1.04275,1.0426,1.04265,108700000.0
2009-12-28 19:28:00,1.04285,1.04285,1.04275,1.04275,132100000.0
2009-12-28 19:29:00,1.04275,1.04275,1.04275,1.04275,35000000.0
2009-12-28 19:30:00,1.04275,1.04275,1.0427,1.04275,124400000.0
2009-12-28 19:31:00,1.04275,1.04285,1.04275,1.04275,166300000.0
2009-12-28 19:32:00,1.04275,1.0428,1.04275,1.04275,171900000.0
2009-12-28 19:33:00,1.04275,1.04275,1.04275,1.04275,4600000.0
2009-12-28 19:34:00,1.0428,1.04285,1.04275,1.0428,48800000.0
2009-12-28 19:35:00,1.0428,1.0428,1.04275,1.04275,25000000.0
2009-12-28 19:36:00,1.04275,1.04275,1.0427,1.04275,29000000.0
2009-12-28 19:37:00,1.0427,1.0427,1.04265,1.04265,16100000.0
2009-12-28 19:38:00,1.04275,1.04275,1.0427,1.0427,34400000.0
2009-12-28 19:39:00,1.0427,1.04285,1.0426,1.0428,108500000.0
2009-12-28 19:40:00,1.0428,1.0429,1.04275,1.0428,54200000.0
2009-12-28 19:41:00,1.0428,1.0428,1.0428,1.0428,64200000.0
2009-12-28 19:42:00,1.04285,1.04285,1.0428,1.0428,11000000.0
2009-12-28 19:43:00,1.04275,1.04285,1.04275,1.04275,15700000.0
2009-12-28 19:44:00,1.04275,1.04275,1.04275,1.04275,7000000.0
2009-12-28 19:45:00,1.04275,1.04285,1.04275,1.04285,44600000.0
2009-12-28 19:46:00,1.0429,1.0429,1.04275,1.0428,55500000.0
2009-12-28 19:47:00,1.04275,1.0428,1.04275,1.0428,59800000.0
2009-12-28 19:48:00,1.0428,1.0428,1.04275,1.04275,54400000.0
2009-12-28 19:49:00,1.04275,1.0428,1.04275,1.0428,30500000.0
2009-12-28 19:50:00,1.0428,1.0428,1.0427,1.0427,128100000.0
2009-12-28 19:51:00,1.04265,1.04265,1.04265,1.04265,16200000.0
2009-12-28 19:52:00,1.04265,1.04265,1.0426,1.0426,34600000.0
2009-12-28 19:53:00,1.0426,1.0426,1.04255,1.0426,80800000.0
2009-12-28 19:54:00,1.0426,1.0426,1.04255,1.0426,52400000.0
2009-12-28 19:55:00,1.0426,1.04285,1.0425,1.0428,79100000.0
2009-12-28 19:56:00,1.0428,1.0428,1.0428,1.0428,19200000.0
2009-12-28 19:57:00,1.0428,1.0429,1.0428,1.04285,116900000.0
2009-12-28 19:58:00,1.04285,1.04305,1.04285,1.043,339700000.0
2009-12-28 19:59:00,1.043,1.04315,1.04295,1.0431,41400000.0
2009-12-28 20:00:00,1.04315,1.04315,1.043,1.0431,35200000.0
2009-12-28 20:01:00,1.0431,1.0431,1.043,1.04305,16000000.0
2009-12-28 20:02:00,1.04305,1.04305,1.0427,1.0427,84100000.0
2009-12-28 20:03:00,1.04275,1.04275,1.04265,1.04265,13400000.0
2009-12-28 20:04:00,1.04265,1.04285,1.0426,1.0428,105000000.0
2009-12-28 20:05:00,1.04285,1.04295,1.04255,1.04255,103700000.0
2009-12-28 20:06:00,1.04255,1.04275,1.04255,1.0427,88700000.0
2009-12-28 20:07:00,1.0427,1.04275,1.0426,1.0426,105400000.0
2009-12-28 20:08:00,1.0426,1.0428,1.04255,1.0428,89200000.0
2009-12-28 20:09:00,1.0428,1.04315,1.0428,1.0431,174900000.0
2009-12-28 20:10:00,1.0431,1.0431,1.0431,1.0431,21600000.0
2009-12-28 20:11:00,1.0431,1.0431,1.04305,1.0431,30400000.0
2009-12-28 20:12:00,1.04315,1.04315,1.0431,1.0431,15000000.0
2009-12-28 20:13:00,1.0431,1.0431,1.0431,1.0431,27000000.0
2009-12-28 20:14:00,1.0431,1.04315,1.0431,1.04315,67000000.0
2009-12-28 20:15:00,1.04315,1.04315,1.0431,1.0431,8600000.0
2009-12-28 20:16:00,1.04315,1.0434,1.04315,1.0433,25600000.0
2009-12-28 20:17:00,1.04325,1.04325,1.0432,1.0432,14900000.0
2009-12-28 20:18:00,1.04315,1.0432,1.0431,1.0431,25700000.0
2009-12-28 20:19:00,1.0431,1.0431,1.0431,1.0431,4800000.0
2009-12-28 20:20:00,1.0431,1.0431,1.04305,1.04305,20000000.0
2009-12-28 20:21:00,1.04305,1.04315,1.04305,1.04305,90600000.0
2009-12-28 20:22:00,1.04305,1.04305,1.04295,1.043,55300000.0
2009-12-28 20:23:00,1.043,1.0431,1.043,1.04305,27900000.0
2009-12-28 20:24:00,1.04305,1.04305,1.043,1.043,44600000.0
2009-12-28 20:25:00,1.043,1.043,1.043,1.043,6400000.0
2009-12-28 20:26:00,1.043,1.043,1.0429,1.04295,50200000.0
2009-12-28 20:27:00,1.04295,1.04295,1.04285,1.04295,55200000.0
2009-12-28 20:28:00,1.0429,1.0429,1.04275,1.04285,133800000.0
2009-12-28 20:29:00,1.04285,1.04285,1.0428,1.0428,28400000.0
2009-12-28 20:30:00,1.0428,1.04285,1.0428,1.0428,40400000.0
2009-12-28 20:31:00,1.0428,1.0428,1.0428,1.0428,43200000.0
2009-12-28 20:32:00,1.0427,1.0427,1.04255,1.04255,78700000.0
2009-12-28 20:33:00,1.04255,1.04255,1.0425,1.0425,17800000.0
2009-12-28 20:34:00,1.0425,1.0428,1.0425,1.04275,93800000.0
2009-12-28 20:35:00,1.0427,1.043,1.0427,1.043,50400000.0
2009-12-28 20:36:00,1.04295,1.04295,1.04295,1.04295,8000000.0
2009-12-28 20:37:00,1.04305,1.0432,1.04295,1.0431,95300000.0
2009-12-28 20:38:00,1.0431,1.0433,1.0431,1.0433,17000000.0
2009-12-28 20:39:00,1.0433,1.0433,1.0432,1.0432,38100000.0
2009-12-28 20:40:00,1.0432,1.0432,1.0432,1.0432,5400000.0
2009-12-28 20:41:00,1.04294,1.04299,1.04284,1.0429,15300000.0
2009-12-28 20:42:00,1.04325,1.04325,1.0432,1.0432,8600000.0
2009-12-28 20:43:00,1.04283,1.04305,1.04283,1.04292,68200000.0
2009-12-28 20:44:00,1.0432,1.04325,1.0432,1.04325,16700000.0
2009-12-28 20:45:00,1.04325,1.0434,1.04325,1.04335,64400000.0
2009-12-28 20:46:00,1.04335,1.04335,1.04325,1.04325,58900000.0
2009-12-28 20:47:00,1.04325,1.0433,1.04325,1.0433,33500000.0
2009-12-28 20:48:00,1.0433,1.0433,1.0433,1.0433,37700000.0
2009-12-28 20:49:00,1.0433,1.0433,1.04325,1.04325,15200000.0
2009-12-28 20:50:00,1.04325,1.0433,1.04325,1.0433,21000000.0
2009-12-28 20:51:00,1.0433,1.0433,1.0432,1.04325,26100000.0
2009-12-28 20:52:00,1.0432,1.04325,1.0432,1.04325,59000000.0
2009-12-28 20:53:00,1.04325,1.04325,1.04325,1.04325,12600000.0
2009-12-28 20:54:00,1.04325,1.04325,1.0431,1.0431,27000000.0
2009-12-28 20:55:00,1.0431,1.0433,1.0431,1.0433,50200000.0
2009-12-28 20:56:00,1.0433,1.0433,1.04315,1.0432,19200000.0
2009-12-28 20:57:00,1.04287,1.04307,1.04286,1.04297,9600000.0
2009-12-28 20:58:00,1.0432,1.0433,1.0432,1.0433,9400000.0
2009-12-28 20:59:00,1.0433,1.0433,1.04325,1.04325,23600000.0
2009-12-28 21:00:00,1.04325,1.0433,1.04325,1.0433,37200000.0
2009-12-28 21:01:00,1.04345,1.0435,1.04345,1.0435,12200000.0
2009-12-28 21:02:00,1.04345,1.04345,1.04345,1.04345,3200000.0
2009-12-28 21:03:00,1.0435,1.0435,1.0435,1.0435,12800000.0
2009-12-28 21:04:00,1.04345,1.04355,1.04345,1.04355,95400000.0
2009-12-28 21:05:00,1.0435,1.0435,1.04345,1.04345,28400000.0
2009-12-28 21:06:00,1.04345,1.0435,1.04345,1.0435,12000000.0
2009-12-28 21:07:00,1.0435,1.0435,1.04345,1.0435,20800000.0
2009-12-28 21:08:00,1.0435,1.0435,1.0434,1.04345,19200000.0
2009-12-28 21:09:00,1.04345,1.04345,1.04345,1.04345,25600000.0
2009-12-28 21:10:00,1.04345,1.04345,1.0433,1.0433,21600000.0
2009-12-28 21:11:00,1.04335,1.04335,1.0433,1.0433,30000000.0
2009-12-28 21:12:00,1.0433,1.04335,1.0433,1.0433,19600000.0
2009-12-28 21:13:00,1.0433,1.04335,1.04315,1.04315,48700000.0
2009-12-28 21:14:00,1.04315,1.04315,1.04215,1.0422,86300000.0
2009-12-28 21:15:00,1.0422,1.0425,1.0422,1.0424,65900000.0
2009-12-28 21:16:00,1.0424,1.0424,1.04235,1.04235,8000000.0
2009-12-28 21:17:00,1.04235,1.04255,1.0423,1.04255,69300000.0
2009-12-28 21:18:00,1.04255,1.0426,1.04255,1.0426,40800000.0
2009-12-28 21:19:00,1.0426,1.0426,1.0424,1.0424,115900000.0
2009-12-28 21:20:00,1.0424,1.04245,1.0424,1.0424,27400000.0
2009-12-28 21:21:00,1.04245,1.04245,1.04225,1.0423,81300000.0
2009-12-28 21:22:00,1.0423,1.04235,1.04215,1.0423,57900000.0
2009-12-28 21:23:00,1.0423,1.04235,1.0423,1.04235,32100000.0
2009-12-28 21:24:00,1.04235,1.04235,1.0423,1.0423,47800000.0
2009-12-28 21:25:00,1.04235,1.0424,1.04225,1.0423,88200000.0
2009-12-28 21:26:00,1.0423,1.04235,1.04225,1.0423,70200000.0
2009-12-28 21:27:00,1.0423,1.0423,1.0423,1.0423,39000000.0
2009-12-28 21:28:00,1.0423,1.0423,1.0423,1.0423,21400000.0
2009-12-28 21:29:00,1.0423,1.04235,1.04225,1.0423,92200000.0
2009-12-28 21:30:00,1.0423,1.0423,1.04225,1.04225,135200000.0
2009-12-28 21:31:00,1.04225,1.0423,1.04225,1.0423,31400000.0
2009-12-28 21:32:00,1.0423,1.0423,1.04225,1.0423,42400000.0
2009-12-28 21:33:00,1.0423,1.0424,1.0423,1.04235,91600000.0
2009-12-28 21:34:00,1.04235,1.0424,1.0423,1.04235,75000000.0
2009-12-28 21:35:00,1.04235,1.0424,1.04235,1.0424,34600000.0
2009-12-28 21:36:00,1.0424,1.04245,1.0424,1.0424,77800000.0
2009-12-28 21:37:00,1.0424,1.04245,1.04235,1.04235,25500000.0
2009-12-28 21:38:00,1.0424,1.0424,1.04235,1.0424,20600000.0
2009-12-28 21:39:00,1.04245,1.0425,1.04235,1.0424,37500000.0
2009-12-28 21:40:00,1.0424,1.04245,1.04235,1.0424,67800000.0
2009-12-28 21:41:00,1.0424,1.0424,1.0423,1.04235,48100000.0
2009-12-28 21:42:00,1.04235,1.0424,1.0423,1.0423,47600000.0
2009-12-28 21:43:00,1.0423,1.04235,1.0422,1.04225,29600000.0
2009-12-28 21:44:00,1.04225,1.0423,1.0422,1.04225,45000000.0
2009-12-28 21:45:00,1.04225,1.04225,1.0422,1.0422,67700000.0
2009-12-28 21:46:00,1.0422,1.04225,1.04215,1.04215,98100000.0
2009-12-28 21:47:00,1.04215,1.04215,1.04215,1.04215,48800000.0
2009-12-28 21:48:00,1.04215,1.04215,1.042,1.0421,102400000.0
2009-12-28 21:49:00,1.0421,1.0421,1.0421,1.0421,39300000.0
2009-12-28 21:50:00,1.04205,1.0421,1.04205,1.0421,73900000.0
2009-12-28 21:51:00,1.0421,1.0421,1.04195,1.04195,114700000.0
2009-12-28 21:52:00,1.04195,1.04205,1.04185,1.04185,187500000.0
2009-12-28 21:53:00,1.0419,1.0419,1.0419,1.0419,38400000.0
2009-12-28 21:54:00,1.0419,1.0419,1.04185,1.04185,22400000.0
2009-12-28 21:55:00,1.04185,1.042,1.04185,1.042,13600000.0
2009-12-28 21:56:00,1.042,1.04255,1.042,1.04255,205299999.0
2009-12-28 21:57:00,1.04255,1.0431,1.04255,1.043,344200000.0
2009-12-28 21:58:00,1.043,1.043,1.0429,1.043,130900000.0
2009-12-28 21:59:00,1.04295,1.043,1.04285,1.04285,100500000.0
2009-12-28 22:00:00,1.04285,1.04285,1.0426,1.04265,91200000.0
2009-12-28 22:01:00,1.04265,1.0428,1.0426,1.0426,79000000.0
2009-12-28 22:02:00,1.04265,1.04265,1.0426,1.0426,4600000.0
2009-12-28 22:03:00,1.0426,1.0426,1.0425,1.04255,39000000.0
2009-12-28 22:04:00,1.04255,1.0426,1.0425,1.04255,47900000.0
2009-12-28 22:05:00,1.0425,1.0426,1.0425,1.0425,30000000.0
2009-12-28 22:06:00,1.0425,1.04255,1.0425,1.04255,12900000.0
2009-12-28 22:07:00,1.0425,1.0425,1.0425,1.0425,5000000.0
2009-12-28 22:08:00,1.0425,1.0425,1.0422,1.0422,40500000.0
2009-12-28 22:09:00,1.0422,1.04225,1.04215,1.04215,29000000.0
2009-12-28 22:10:00,1.0421,1.0422,1.04205,1.0422,30600000.0
2009-12-28 22:11:00,1.0422,1.0422,1.04215,1.04215,18400000.0
2009-12-28 22:12:00,1.04215,1.0422,1.04215,1.04215,46600000.0
2009-12-28 22:13:00,1.04215,1.04215,1.04215,1.04215,32300000.0
2009-12-28 22:14:00,1.04215,1.04235,1.04215,1.04235,85200000.0
2009-12-28 22:15:00,1.0424,1.04245,1.0424,1.0424,28000000.0
2009-12-28 22:16:00,1.0424,1.0424,1.04235,1.04235,31900000.0
2009-12-28 22:17:00,1.04235,1.04235,1.04235,1.04235,10300000.0
2009-12-28 22:18:00,1.04235,1.04235,1.04235,1.04235,17800000.0
2009-12-28 22:19:00,1.04235,1.04235,1.04235,1.04235,4900000.0
2009-12-28 22:20:00,1.04235,1.04235,1.04235,1.04235,4800000.0
2009-12-28 22:21:00,1.04235,1.04235,1.0423,1.0423,11200000.0
2009-12-28 22:22:00,1.0423,1.0423,1.0423,1.0423,1600000.0
2009-12-28 22:23:00,1.0423,1.0423,1.04225,1.04225,12000000.0
2009-12-28 22:24:00,1.04225,1.0423,1.04225,1.0423,14000000.0
2009-12-28 22:25:00,1.0423,1.0423,1.04225,1.04225,12900000.0
2009-12-28 22:26:00,1.04225,1.0423,1.04225,1.0423,34700000.0
2009-12-28 22:27:00,1.0423,1.0423,1.04215,1.04215,14400000.0
2009-12-28 22:28:00,1.0421,1.0421,1.042,1.042,24200000.0
2009-12-28 22:29:00,1.04187,1.04198,1.04187,1.04198,9600000.0
2009-12-28 22:30:00,1.0421,1.0421,1.0421,1.0421,1600000.0
2009-12-28 22:31:00,1.0421,1.0421,1.0421,1.0421,7800000.0
2009-12-28 22:32:00,1.04198,1.04201,1.04186,1.0419,22000000.0
2009-12-28 22:33:00,1.0421,1.0421,1.0421,1.0421,4000000.0
2009-12-28 22:34:00,1.0421,1.0421,1.0421,1.0421,4800000.0
2009-12-28 22:35:00,1.0421,1.04215,1.0421,1.04215,4900000.0
2009-12-28 22:36:00,1.04215,1.04225,1.04215,1.04225,24800000.0
2009-12-28 22:37:00,1.04235,1.04235,1.04225,1.04235,9400000.0
2009-12-28 22:38:00,1.04235,1.04235,1.0422,1.0422,9000000.0
2009-12-28 22:39:00,1.0422,1.0422,1.0422,1.0422,3200000.0
2009-12-28 22:40:00,1.0422,1.04225,1.0422,1.04225,16000000.0
2009-12-28 22:41:00,1.04191,1.0421,1.04183,1.0421,23200000.0
2009-12-28 22:42:00,1.04195,1.04214,1.04192,1.04192,49500000.0
2009-12-28 22:43:00,1.04225,1.04225,1.04225,1.04225,9600000.0
2009-12-28 22:44:00,1.04225,1.04225,1.0422,1.0422,38400000.0
2009-12-28 22:45:00,1.0422,1.04225,1.04215,1.04225,20200000.0
2009-12-28 22:46:00,1.04225,1.0423,1.04215,1.0423,37400000.0
2009-12-28 22:47:00,1.0423,1.0423,1.04225,1.04225,6400000.0
2009-12-28 22:48:00,1.0423,1.0423,1.0423,1.0423,1600000.0
2009-12-28 22:49:00,1.0423,1.0423,1.0423,1.0423,19200000.0
2009-12-28 22:50:00,1.04225,1.0423,1.04225,1.0423,22400000.0
2009-12-28 22:51:00,1.0423,1.0423,1.0423,1.0423,1600000.0
2009-12-28 22:52:00,1.0424,1.0424,1.04235,1.0424,9600000.0
2009-12-28 22:53:00,1.04245,1.0426,1.04245,1.0426,34000000.0
2009-12-28 22:54:00,1.04265,1.0427,1.04265,1.04265,64000000.0
2009-12-28 22:55:00,1.04265,1.0429,1.04255,1.04285,84700000.0
2009-12-28 22:56:00,1.04285,1.04285,1.04275,1.04275,21800000.0
2009-12-28 22:57:00,1.04275,1.04275,1.04275,1.04275,18000000.0
2009-12-28 22:58:00,1.04275,1.04285,1.04275,1.04285,19000000.0
2009-12-28 22:59:00,1.04285,1.04285,1.04255,1.04255,22400000.0
2009-12-28 23:00:00,1.04255,1.0426,1.04225,1.0426,54800000.0
2009-12-28 23:01:00,1.0426,1.0427,1.04255,1.04255,22600000.0
2009-12-28 23:02:00,1.0426,1.0426,1.04235,1.04235,10800000.0
2009-12-28 23:03:00,1.04235,1.04235,1.04225,1.04225,17700000.0
2009-12-28 23:04:00,1.04225,1.04235,1.04225,1.04235,7200000.0
2009-12-28 23:05:00,1.04235,1.04235,1.04235,1.04235,4000000.0
2009-12-28 23:06:00,1.04245,1.04255,1.0423,1.04245,62200000.0
2009-12-28 23:07:00,1.0424,1.0424,1.0422,1.0423,32500000.0
2009-12-28 23:08:00,1.0423,1.0423,1.04225,1.04225,26400000.0
2009-12-28 23:09:00,1.04225,1.04225,1.0419,1.04215,28200000.0
2009-12-28 23:10:00,1.04215,1.04215,1.0421,1.04215,9800000.0
2009-12-28 23:11:00,1.04215,1.0423,1.04215,1.0422,16600000.0
2009-12-28 23:12:00,1.0422,1.0422,1.0422,1.0422,4000000.0
2009-12-28 23:13:00,1.0422,1.04225,1.04205,1.04205,49300000.0
2009-12-28 23:14:00,1.0421,1.04235,1.04205,1.04235,64200000.0
2009-12-28 23:15:00,1.04235,1.04285,1.04235,1.04275,137800000.0
2009-12-28 23:16:00,1.04275,1.0428,1.04235,1.0428,120100000.0
2009-12-28 23:17:00,1.0428,1.0432,1.0426,1.0428,116600000.0
2009-12-28 23:18:00,1.04285,1.04285,1.0428,1.04285,48800000.0
2009-12-28 23:19:00,1.04285,1.04285,1.0425,1.04275,38900000.0
2009-12-28 23:20:00,1.04275,1.04275,1.04245,1.04245,10200000.0
2009-12-28 23:21:00,1.0425,1.0425,1.04245,1.04245,4800000.0
2009-12-28 23:22:00,1.0424,1.0424,1.04235,1.04235,33100000.0
2009-12-28 23:23:00,1.04235,1.04235,1.0423,1.0423,18200000.0
2009-12-28 23:24:00,1.04235,1.04235,1.04215,1.04235,33100000.0
2009-12-28 23:25:00,1.0424,1.04245,1.0423,1.0423,4000000.0
2009-12-28 23:26:00,1.0423,1.0424,1.0423,1.04235,21000000.0
2009-12-28 23:27:00,1.0423,1.0423,1.0423,1.0423,1000000.0
2009-12-28 23:28:00,1.04206,1.04209,1.04198,1.04209,15800000.0
2009-12-28 23:29:00,1.0423,1.0423,1.0423,1.0423,1000000.0
2009-12-28 23:30:00,1.0423,1.0423,1.0423,1.0423,1000000.0
2009-12-28 23:31:00,1.04235,1.04235,1.0423,1.0423,3000000.0
2009-12-28 23:32:00,1.0423,1.0423,1.0423,1.0423,2000000.0
2009-12-28 23:33:00,1.0423,1.0423,1.0423,1.0423,1000000.0
2009-12-28 23:34:00,1.0423,1.0423,1.0423,1.0423,21600000.0
2009-12-28 23:35:00,1.04245,1.04255,1.04225,1.0423,23800000.0
2009-12-28 23:36:00,1.0423,1.04235,1.0423,1.04235,42400000.0
2009-12-28 23:37:00,1.04235,1.04235,1.04235,1.04235,23600000.0
2009-12-28 23:38:00,1.04235,1.04235,1.04235,1.04235,11700000.0
2009-12-28 23:39:00,1.04235,1.04245,1.04235,1.04245,4300000.0
2009-12-28 23:40:00,1.04235,1.04235,1.04235,1.04235,8900000.0
2009-12-28 23:41:00,1.0424,1.0424,1.04235,1.04235,21700000.0
2009-12-28 23:42:00,1.04235,1.04235,1.04235,1.04235,9400000.0
2009-12-28 23:43:00,1.04235,1.0424,1.04235,1.0424,20400000.0
2009-12-28 23:44:00,1.0424,1.04265,1.0424,1.0424,86200000.0
2009-12-28 23:45:00,1.04235,1.04245,1.0422,1.0423,35300000.0
2009-12-28 23:46:00,1.0423,1.0423,1.0423,1.0423,4600000.0
2009-12-28 23:47:00,1.0422,1.04235,1.04215,1.04215,34300000.0
2009-12-28 23:48:00,1.0422,1.0422,1.0422,1.0422,4600000.0
2009-12-28 23:49:00,1.0422,1.04225,1.0422,1.04225,12400000.0
2009-12-28 23:50:00,1.0422,1.0423,1.0422,1.0423,13800000.0
2009-12-28 23:51:00,1.0424,1.0425,1.0424,1.0425,17600000.0
2009-12-28 23:52:00,1.04245,1.04245,1.04235,1.04245,20400000.0
2009-12-28 23:53:00,1.04245,1.04245,1.04245,1.04245,23000000.0
2009-12-28 23:54:00,1.0423,1.04231,1.04217,1.04228,17400000.0
2009-12-28 23:55:00,1.0426,1.0427,1.0426,1.0427,48000000.0
2009-12-28 23:56:00,1.0427,1.0427,1.0426,1.04265,17100000.0
2009-12-28 23:57:00,1.04265,1.04265,1.0426,1.0426,32700000.0
2009-12-28 23:58:00,1.04265,1.04265,1.04265,1.04265,7100000.0
2009-12-28 23:59:00,1.04265,1.04275,1.04265,1.0427,16400000.0
2009-12-29 00:00:00,1.04275,1.04275,1.04275,1.04275,1600000.0
2009-12-29 00:01:00,1.0427,1.0427,1.0427,1.0427,1200000.0
2009-12-29 00:02:00,1.0426,1.04266,1.04257,1.04266,53000000.0
2009-12-29 00:03:00,1.0427,1.0427,1.04265,1.0427,13600000.0
2009-12-29 00:04:00,1.0426,1.0426,1.0426,1.0426,1200000.0
2009-12-29 00:05:00,1.04265,1.04265,1.04265,1.04265,1600000.0
2009-12-29 00:06:00,1.0426,1.0426,1.0426,1.0426,1200000.0
2009-12-29 00:07:00,1.04247,1.04247,1.04246,1.04246,3400000.0
2009-12-29 00:08:00,1.0426,1.0426,1.0426,1.0426,5600000.0
2009-12-29 00:09:00,1.0426,1.0426,1.0426,1.0426,1200000.0
2009-12-29 00:10:00,1.04254,1.04263,1.04249,1.04251,20800000.0
2009-12-29 00:11:00,1.04236,1.04245,1.04236,1.04244,10000000.0
2009-12-29 00:12:00,1.04248,1.04257,1.04248,1.0425,51000000.0
2009-12-29 00:13:00,1.0426,1.0426,1.0425,1.0425,2800000.0
2009-12-29 00:14:00,1.04245,1.0425,1.04245,1.0425,5900000.0
2009-12-29 00:15:00,1.0425,1.0427,1.0425,1.0427,22300000.0
2009-12-29 00:16:00,1.0427,1.0427,1.0427,1.0427,5000000.0
2009-12-29 00:17:00,1.0424,1.04255,1.0424,1.04252,16500000.0
2009-12-29 00:18:00,1.04243,1.04255,1.04241,1.04255,10600000.0
2009-12-29 00:19:00,1.0424,1.04252,1.0424,1.04248,33900000.0
2009-12-29 00:20:00,1.04248,1.0426,1.04245,1.04258,14500000.0
2009-12-29 00:21:00,1.0425,1.04255,1.0425,1.04255,3300000.0
2009-12-29 00:22:00,1.04255,1.04255,1.04255,1.04255,3200000.0
2009-12-29 00:23:00,1.04255,1.04265,1.04255,1.04265,27000000.0
2009-12-29 00:24:00,1.04265,1.04265,1.04265,1.04265,4600000.0
2009-12-29 00:25:00,1.04246,1.04255,1.0424,1.04248,48900000.0
2009-12-29 00:26:00,1.04265,1.043,1.04265,1.04295,22600000.0
2009-12-29 00:27:00,1.04295,1.04295,1.04295,1.04295,3000000.0
2009-12-29 00:28:00,1.04295,1.04295,1.04295,1.04295,4000000.0
2009-12-29 00:29:00,1.04295,1.04295,1.0429,1.0429,3900000.0
2009-12-29 00:30:00,1.0429,1.0429,1.0429,1.0429,9200000.0
2009-12-29 00:31:00,1.0429,1.0429,1.0429,1.0429,7600000.0
2009-12-29 00:32:00,1.0429,1.04295,1.0429,1.04295,9400000.0
2009-12-29 00:33:00,1.04295,1.043,1.04295,1.043,8900000.0
2009-12-29 00:34:00,1.043,1.043,1.043,1.043,3900000.0
2009-12-29 00:35:00,1.04286,1.04292,1.04279,1.04292,20900000.0
2009-12-29 00:36:00,1.04283,1.04294,1.04273,1.04286,18400000.0
2009-12-29 00:37:00,1.04268,1.04293,1.04268,1.04285,25700000.0
2009-12-29 00:38:00,1.043,1.043,1.0428,1.0428,7400000.0
2009-12-29 00:39:00,1.04295,1.04295,1.0429,1.04295,3200000.0
2009-12-29 00:40:00,1.04295,1.04295,1.0429,1.04295,24600000.0
2009-12-29 00:41:00,1.04295,1.04295,1.0428,1.04285,23500000.0
2009-12-29 00:42:00,1.04285,1.04285,1.04285,1.04285,4800000.0
2009-12-29 00:43:00,1.04266,1.0427,1.04263,1.04266,16000000.0
2009-12-29 00:44:00,1.0427,1.04276,1.04262,1.04276,20400000.0
2009-12-29 00:45:00,1.04285,1.0429,1.0428,1.04285,27500000.0
2009-12-29 00:46:00,1.04285,1.04285,1.04285,1.04285,2400000.0
2009-12-29 00:47:00,1.04285,1.0429,1.04285,1.0429,9600000.0
2009-12-29 00:48:00,1.0429,1.0429,1.0429,1.0429,1200000.0
2009-12-29 00:49:00,1.0429,1.0429,1.0429,1.0429,6000000.0
2009-12-29 00:50:00,1.0429,1.0429,1.0429,1.0429,6000000.0
2009-12-29 00:51:00,1.043,1.0431,1.04285,1.04285,6000000.0
2009-12-29 00:52:00,1.0429,1.0429,1.0429,1.0429,6100000.0
2009-12-29 00:53:00,1.0429,1.0429,1.0429,1.0429,2800000.0
2009-12-29 00:54:00,1.0429,1.0429,1.0429,1.0429,1200000.0
2009-12-29 00:55:00,1.04273,1.04273,1.04261,1.04268,116300000.0
2009-12-29 00:56:00,1.0429,1.0429,1.0429,1.0429,3700000.0
2009-12-29 00:57:00,1.04285,1.04285,1.0428,1.04285,3000000.0
2009-12-29 00:58:00,1.04275,1.04275,1.04275,1.04275,5400000.0
2009-12-29 00:59:00,1.0429,1.043,1.0429,1.043,17200000.0
2009-12-29 01:00:00,1.043,1.043,1.04295,1.043,16300000.0
2009-12-29 01:01:00,1.043,1.043,1.04295,1.04295,18800000.0
2009-12-29 01:02:00,1.04295,1.04295,1.04295,1.04295,4000000.0
2009-12-29 01:03:00,1.04295,1.04295,1.04295,1.04295,4000000.0
2009-12-29 01:04:00,1.04276,1.04291,1.04275,1.0429,30700000.0
2009-12-29 01:05:00,1.04295,1.04295,1.04285,1.04285,12100000.0
2009-12-29 01:06:00,1.0428,1.0431,1.0428,1.043,48300000.0
2009-12-29 01:07:00,1.043,1.043,1.043,1.043,9600000.0
2009-12-29 01:08:00,1.043,1.043,1.0429,1.0429,6600000.0
2009-12-29 01:09:00,1.0429,1.0429,1.0429,1.0429,8100000.0
2009-12-29 01:10:00,1.0429,1.04295,1.0429,1.04295,3700000.0
2009-12-29 01:11:00,1.0429,1.0429,1.0429,1.0429,5400000.0
2009-12-29 01:12:00,1.0428,1.04283,1.04271,1.04271,25600000.0
2009-12-29 01:13:00,1.0429,1.0429,1.0429,1.0429,3000000.0
2009-12-29 01:14:00,1.04275,1.04281,1.04267,1.0427,110300000.0
2009-12-29 01:15:00,1.04295,1.04295,1.0429,1.0429,6000000.0
2009-12-29 01:16:00,1.0429,1.0429,1.0429,1.0429,1000000.0
2009-12-29 01:17:00,1.0429,1.04295,1.0429,1.04295,9800000.0
2009-12-29 01:18:00,1.04295,1.04305,1.04295,1.04305,7300000.0
2009-12-29 01:19:00,1.04305,1.04305,1.04305,1.04305,1000000.0
2009-12-29 01:20:00,1.043,1.043,1.043,1.043,3600000.0
2009-12-29 01:21:00,1.043,1.043,1.043,1.043,8400000.0
2009-12-29 01:22:00,1.043,1.043,1.043,1.043,2400000.0
2009-12-29 01:23:00,1.043,1.043,1.04255,1.0426,13100000.0
2009-12-29 01:24:00,1.04257,1.04265,1.04242,1.04254,42000000.0
2009-12-29 01:25:00,1.04265,1.04265,1.0426,1.0426,3000000.0
2009-12-29 01:26:00,1.04265,1.0427,1.0426,1.0426,9200000.0
2009-12-29 01:27:00,1.04244,1.04251,1.04238,1.0424,116700000.0
2009-12-29 01:28:00,1.04265,1.04265,1.04265,1.04265,1000000.0
2009-12-29 01:29:00,1.0426,1.0426,1.0426,1.0426,1200000.0
2009-12-29 01:30:00,1.0426,1.0426,1.0426,1.0426,14000000.0
2009-12-29 01:31:00,1.0426,1.04265,1.0426,1.0426,6600000.0
2009-12-29 01:32:00,1.04265,1.04265,1.04243,1.0426,37600000.0
2009-12-29 01:33:00,1.04265,1.04265,1.04265,1.04265,1000000.0
2009-12-29 01:34:00,1.0426,1.04265,1.0426,1.04265,3400000.0
2009-12-29 01:35:00,1.0427,1.04275,1.04265,1.04265,9200000.0
2009-12-29 01:36:00,1.04263,1.04267,1.04246,1.04254,25400000.0
2009-12-29 01:37:00,1.04265,1.04265,1.0426,1.0426,4000000.0
2009-12-29 01:38:00,1.0426,1.0427,1.0426,1.0427,9600000.0
2009-12-29 01:39:00,1.04275,1.04285,1.04275,1.04285,4200000.0
2009-12-29 01:40:00,1.0428,1.0428,1.04275,1.04275,8400000.0
2009-12-29 01:41:00,1.04275,1.04275,1.04275,1.04275,2000000.0
2009-12-29 01:42:00,1.0428,1.04285,1.04275,1.04285,6200000.0
2009-12-29 01:43:00,1.0429,1.0429,1.0429,1.0429,1000000.0
2009-12-29 01:44:00,1.04285,1.04295,1.04285,1.04295,3000000.0
2009-12-29 01:45:00,1.04295,1.04295,1.04285,1.04285,4000000.0
2009-12-29 01:46:00,1.04295,1.04295,1.0427,1.04285,12000000.0
2009-12-29 01:47:00,1.04285,1.04285,1.04285,1.04285,8000000.0
2009-12-29 01:48:00,1.04305,1.04305,1.04275,1.04275,4000000.0
2009-12-29 01:49:00,1.04285,1.04285,1.04285,1.04285,5000000.0
2009-12-29 01:50:00,1.04285,1.04285,1.04285,1.04285,2000000.0
2009-12-29 01:51:00,1.04285,1.04295,1.04285,1.04295,13100000.0
2009-12-29 01:52:00,1.04295,1.04295,1.04295,1.04295,1000000.0
2009-12-29 01:53:00,1.04281,1.04281,1.0426,1.0426,6600000.0
2009-12-29 01:54:00,1.04275,1.04275,1.0425,1.04258,8000000.0
2009-12-29 01:55:00,1.04255,1.04286,1.04255,1.0426,16200000.0
2009-12-29 01:56:00,1.04305,1.04305,1.04295,1.04295,5000000.0
2009-12-29 01:57:00,1.04263,1.04279,1.04263,1.04268,10000000.0
2009-12-29 01:58:00,1.04285,1.04295,1.04285,1.04295,2000000.0
2009-12-29 01:59:00,1.04295,1.04295,1.04295,1.04295,6000000.0
2009-12-29 02:00:00,1.04295,1.04295,1.04265,1.0427,34700000.0
2009-12-29 02:01:00,1.04275,1.04275,1.04265,1.04265,16000000.0
2009-12-29 02:02:00,1.04265,1.04275,1.04265,1.04275,10000000.0
2009-12-29 02:03:00,1.04275,1.04275,1.04275,1.04275,4000000.0
2009-12-29 02:04:00,1.04275,1.04305,1.04275,1.04295,15600000.0
2009-12-29 02:05:00,1.04295,1.04295,1.04295,1.04295,1000000.0
2009-12-29 02:06:00,1.04295,1.04295,1.04285,1.04285,6000000.0
2009-12-29 02:07:00,1.04243,1.04258,1.04241,1.04258,16100000.0
2009-12-29 02:08:00,1.04285,1.04295,1.04285,1.04295,5000000.0
2009-12-29 02:09:00,1.04295,1.04295,1.04295,1.04295,5000000.0
2009-12-29 02:10:00,1.04295,1.04295,1.04285,1.04285,11000000.0
2009-12-29 02:11:00,1.04285,1.04295,1.04285,1.04295,29200000.0
2009-12-29 02:12:00,1.04295,1.04295,1.04295,1.04295,24600000.0
2009-12-29 02:13:00,1.04295,1.04295,1.04295,1.04295,12500000.0
2009-12-29 02:14:00,1.04295,1.04295,1.04295,1.04295,14000000.0
2009-12-29 02:15:00,1.04295,1.04295,1.0429,1.0429,2600000.0
2009-12-29 02:16:00,1.04295,1.04305,1.0429,1.04295,19000000.0
2009-12-29 02:17:00,1.04295,1.04305,1.04295,1.04305,11000000.0
2009-12-29 02:18:00,1.04295,1.04295,1.04295,1.04295,14800000.0
2009-12-29 02:19:00,1.04295,1.04295,1.04295,1.04295,3600000.0
2009-12-29 02:20:00,1.04295,1.04295,1.04295,1.04295,7600000.0
2009-12-29 02:21:00,1.04295,1.04305,1.04295,1.04305,11600000.0
2009-12-29 02:22:00,1.04305,1.04305,1.04295,1.043,11400000.0
2009-12-29 02:23:00,1.04305,1.04305,1.043,1.04305,24800000.0
2009-12-29 02:24:00,1.04305,1.0433,1.04305,1.04315,53100000.0
2009-12-29 02:25:00,1.04315,1.0432,1.04305,1.0431,39500000.0
2009-12-29 02:26:00,1.0431,1.04315,1.04305,1.04315,29200000.0
2009-12-29 02:27:00,1.04315,1.04315,1.04305,1.04305,32100000.0
2009-12-29 02:28:00,1.04305,1.04305,1.04305,1.04305,25400000.0
2009-12-29 02:29:00,1.04305,1.0431,1.04305,1.04305,6100000.0
2009-12-29 02:30:00,1.04285,1.04285,1.0427,1.04279,13700000.0
2009-12-29 02:31:00,1.04286,1.04291,1.04275,1.04275,13300000.0
2009-12-29 02:32:00,1.04277,1.04286,1.04272,1.04282,16700000.0
2009-12-29 02:33:00,1.04305,1.04305,1.04305,1.04305,31400000.0
2009-12-29 02:34:00,1.04277,1.0428,1.04274,1.0428,8000000.0
2009-12-29 02:35:00,1.0431,1.0431,1.04305,1.04305,7100000.0
2009-12-29 02:36:00,1.04305,1.04315,1.04305,1.04305,17100000.0
2009-12-29 02:37:00,1.04305,1.0431,1.04305,1.0431,4800000.0
2009-12-29 02:38:00,1.0431,1.0431,1.0431,1.0431,4800000.0
2009-12-29 02:39:00,1.0431,1.0431,1.04305,1.0431,14400000.0
2009-12-29 02:40:00,1.0431,1.0431,1.04305,1.04305,8000000.0
2009-12-29 02:41:00,1.0431,1.04315,1.04305,1.04315,15000000.0
2009-12-29 02:42:00,1.04315,1.04315,1.0431,1.0431,2600000.0
2009-12-29 02:43:00,1.04315,1.04315,1.04305,1.0431,33200000.0
2009-12-29 02:44:00,1.0431,1.0431,1.0431,1.0431,3200000.0
2009-12-29 02:45:00,1.04292,1.04292,1.04283,1.04286,10000000.0
2009-12-29 02:46:00,1.0431,1.0431,1.04305,1.0431,20800000.0
2009-12-29 02:47:00,1.04305,1.0431,1.04305,1.0431,25600000.0
2009-12-29 02:48:00,1.0431,1.0431,1.0431,1.0431,3200000.0
2009-12-29 02:49:00,1.0431,1.0431,1.04305,1.04305,28800000.0
2009-12-29 02:50:00,1.04305,1.0431,1.04305,1.04305,9600000.0
2009-12-29 02:51:00,1.0431,1.0431,1.0431,1.0431,1600000.0
2009-12-29 02:52:00,1.0431,1.0431,1.0431,1.0431,4800000.0
2009-12-29 02:53:00,1.0431,1.04315,1.0431,1.04315,8200000.0
2009-12-29 02:54:00,1.04315,1.0432,1.04315,1.04315,32500000.0
2009-12-29 02:55:00,1.04315,1.04325,1.04295,1.043,34100000.0
2009-12-29 02:56:00,1.043,1.043,1.04275,1.04285,42800000.0
2009-12-29 02:57:00,1.04285,1.04285,1.04285,1.04285,14600000.0
2009-12-29 02:58:00,1.04285,1.04285,1.0428,1.04285,19800000.0
2009-12-29 02:59:00,1.04275,1.04275,1.0426,1.0426,47800000.0
2009-12-29 03:00:00,1.0426,1.0426,1.0426,1.0426,29100000.0
2009-12-29 03:01:00,1.0426,1.0426,1.0426,1.0426,9600000.0
2009-12-29 03:02:00,1.0424,1.0424,1.0422,1.0423,20600000.0
2009-12-29 03:03:00,1.04233,1.04239,1.04215,1.04229,33000000.0
2009-12-29 03:04:00,1.04215,1.04232,1.04215,1.04215,27200000.0
2009-12-29 03:05:00,1.0426,1.0426,1.0426,1.0426,1600000.0
2009-12-29 03:06:00,1.04265,1.04265,1.04265,1.04265,2000000.0
2009-12-29 03:07:00,1.04265,1.04265,1.04265,1.04265,4300000.0
2009-12-29 03:08:00,1.04265,1.04265,1.04265,1.04265,1600000.0
2009-12-29 03:09:00,1.04265,1.04265,1.04265,1.04265,6400000.0
2009-12-29 03:10:00,1.04265,1.04265,1.04265,1.04265,3200000.0
2009-12-29 03:11:00,1.04265,1.04265,1.04255,1.0426,50800000.0
2009-12-29 03:12:00,1.04285,1.04285,1.0428,1.04285,33900000.0
2009-12-29 03:13:00,1.04285,1.04295,1.04285,1.04295,36200000.0
2009-12-29 03:14:00,1.04295,1.04295,1.04285,1.04285,28000000.0
2009-12-29 03:15:00,1.04285,1.04285,1.0428,1.04285,20200000.0
2009-12-29 03:16:00,1.04285,1.04285,1.04285,1.04285,1600000.0
2009-12-29 03:17:00,1.04285,1.04285,1.04285,1.04285,3200000.0
2009-12-29 03:18:00,1.04285,1.04285,1.04285,1.04285,16800000.0
2009-12-29 03:19:00,1.04285,1.04285,1.04285,1.04285,26300000.0
2009-12-29 03:20:00,1.04285,1.04285,1.0428,1.04285,21800000.0
2009-12-29 03:21:00,1.04285,1.04285,1.0428,1.0428,20200000.0
2009-12-29 03:22:00,1.0428,1.04285,1.0428,1.0428,14400000.0
2009-12-29 03:23:00,1.0426,1.04263,1.0426,1.04263,9000000.0
2009-12-29 03:24:00,1.04285,1.04285,1.04285,1.04285,11800000.0
2009-12-29 03:25:00,1.0429,1.0429,1.0429,1.0429,1600000.0
2009-12-29 03:26:00,1.0429,1.04295,1.0429,1.04295,10600000.0
2009-12-29 03:27:00,1.04295,1.04305,1.04295,1.04295,15100000.0
2009-12-29 03:28:00,1.04295,1.04295,1.0429,1.0429,6300000.0
2009-12-29 03:29:00,1.04295,1.04305,1.04295,1.04305,12000000.0
2009-12-29 03:30:00,1.04305,1.04305,1.04295,1.04295,8800000.0
2009-12-29 03:31:00,1.04295,1.04295,1.04295,1.04295,11600000.0
2009-12-29 03:32:00,1.04295,1.04295,1.04295,1.04295,2000000.0
2009-12-29 03:33:00,1.04295,1.04295,1.04295,1.04295,1000000.0
2009-12-29 03:34:00,1.04295,1.04295,1.0429,1.0429,9600000.0
2009-12-29 03:35:00,1.04285,1.04285,1.04285,1.04285,25200000.0
2009-12-29 03:36:00,1.04295,1.04305,1.04295,1.04305,7000000.0
2009-12-29 03:37:00,1.04305,1.04305,1.04295,1.043,10200000.0
2009-12-29 03:38:00,1.04305,1.04315,1.04305,1.04315,11600000.0
2009-12-29 03:39:00,1.0432,1.0432,1.0432,1.0432,1600000.0
2009-12-29 03:40:00,1.04325,1.04325,1.0432,1.04325,8400000.0
2009-12-29 03:41:00,1.04325,1.04325,1.04325,1.04325,5300000.0
2009-12-29 03:42:00,1.04325,1.04325,1.04315,1.04325,15200000.0
2009-12-29 03:43:00,1.0433,1.0433,1.0433,1.0433,3200000.0
2009-12-29 03:44:00,1.0433,1.04335,1.0433,1.04335,4800000.0
2009-12-29 03:45:00,1.04277,1.04297,1.04277,1.04294,9400000.0
2009-12-29 03:46:00,1.04307,1.04307,1.04267,1.04272,11600000.0
2009-12-29 03:47:00,1.04335,1.04345,1.04335,1.04345,6400000.0
2009-12-29 03:48:00,1.0434,1.0434,1.0434,1.0434,1600000.0
2009-12-29 03:49:00,1.04345,1.04345,1.0434,1.0434,5900000.0
2009-12-29 03:50:00,1.0434,1.0434,1.0434,1.0434,4800000.0
2009-12-29 03:51:00,1.0434,1.0434,1.0434,1.0434,9600000.0
2009-12-29 03:52:00,1.04345,1.0435,1.04345,1.0435,3400000.0
2009-12-29 03:53:00,1.04355,1.04365,1.04355,1.04365,31300000.0
2009-12-29 03:54:00,1.0436,1.04365,1.0436,1.04365,15800000.0
2009-12-29 03:55:00,1.04365,1.04365,1.04365,1.04365,14600000.0
2009-12-29 03:56:00,1.0437,1.0437,1.0437,1.0437,4600000.0
2009-12-29 03:57:00,1.04395,1.044,1.0439,1.04395,44200000.0
2009-12-29 03:58:00,1.0439,1.04395,1.04385,1.04385,22700000.0
2009-12-29 03:59:00,1.04385,1.04385,1.04375,1.04375,54200000.0
2009-12-29 04:00:00,1.04375,1.0439,1.0437,1.04385,103600000.0
2009-12-29 04:01:00,1.04385,1.04385,1.04375,1.04375,17200000.0
2009-12-29 04:02:00,1.04365,1.04365,1.04365,1.04365,5900000.0
2009-12-29 04:03:00,1.04365,1.0437,1.04365,1.04365,19600000.0
2009-12-29 04:04:00,1.04365,1.04375,1.04365,1.04375,17700000.0
2009-12-29 04:05:00,1.04375,1.04375,1.04365,1.04365,16700000.0
2009-12-29 04:06:00,1.0437,1.04375,1.04365,1.04375,15800000.0
2009-12-29 04:07:00,1.04375,1.04375,1.0436,1.0436,41200000.0
2009-12-29 04:08:00,1.0436,1.0436,1.0431,1.0431,113900000.0
2009-12-29 04:09:00,1.0431,1.04335,1.04305,1.04335,64800000.0
2009-12-29 04:10:00,1.04335,1.0436,1.04335,1.0436,29500000.0
2009-12-29 04:11:00,1.04355,1.04355,1.04355,1.04355,10400000.0
2009-12-29 04:12:00,1.04355,1.04365,1.04355,1.04365,23700000.0
2009-12-29 04:13:00,1.04365,1.04365,1.0436,1.0436,7800000.0
2009-12-29 04:14:00,1.04365,1.04365,1.04355,1.04355,12000000.0
2009-12-29 04:15:00,1.04355,1.04355,1.04355,1.04355,4400000.0
2009-12-29 04:16:00,1.04355,1.04385,1.04355,1.04385,28100000.0
2009-12-29 04:17:00,1.04385,1.04385,1.04385,1.04385,5000000.0
2009-12-29 04:18:00,1.04385,1.04385,1.04385,1.04385,5000000.0
2009-12-29 04:19:00,1.04385,1.04395,1.04385,1.04395,10000000.0
2009-12-29 04:20:00,1.04395,1.04405,1.04395,1.04405,25600000.0
2009-12-29 04:21:00,1.04405,1.04405,1.04405,1.04405,19400000.0
2009-12-29 04:22:00,1.04405,1.04405,1.0437,1.0437,22600000.0
2009-12-29 04:23:00,1.0437,1.0437,1.0436,1.04365,44800000.0
2009-12-29 04:24:00,1.04365,1.0437,1.0436,1.0437,31000000.0
2009-12-29 04:25:00,1.04365,1.04365,1.04365,1.04365,11200000.0
2009-12-29 04:26:00,1.04365,1.04365,1.04355,1.04365,7600000.0
2009-12-29 04:27:00,1.0436,1.04395,1.0436,1.04395,18100000.0
2009-12-29 04:28:00,1.04395,1.04405,1.04395,1.04405,7900000.0
2009-12-29 04:29:00,1.04405,1.04415,1.04405,1.0441,11200000.0
2009-12-29 04:30:00,1.0442,1.0442,1.0441,1.0441,24300000.0
2009-12-29 04:31:00,1.0441,1.04415,1.0441,1.04415,15800000.0
2009-12-29 04:32:00,1.04415,1.04415,1.04415,1.04415,3000000.0
2009-12-29 04:33:00,1.04415,1.04415,1.0441,1.04415,15600000.0
2009-12-29 04:34:00,1.0441,1.0441,1.044,1.044,11600000.0
2009-12-29 04:35:00,1.044,1.04405,1.044,1.04405,4400000.0
2009-12-29 04:36:00,1.04405,1.04405,1.04405,1.04405,6000000.0
2009-12-29 04:37:00,1.0437,1.04382,1.04365,1.04382,51200000.0
2009-12-29 04:38:00,1.04405,1.04405,1.04405,1.04405,11600000.0
2009-12-29 04:39:00,1.04405,1.0442,1.04405,1.0442,16700000.0
2009-12-29 04:40:00,1.04425,1.04425,1.04415,1.04415,8200000.0
2009-12-29 04:41:00,1.04415,1.04415,1.04415,1.04415,18400000.0
2009-12-29 04:42:00,1.04415,1.04415,1.04415,1.04415,2800000.0
2009-12-29 04:43:00,1.04415,1.04415,1.04415,1.04415,15600000.0
2009-12-29 04:44:00,1.04415,1.04415,1.04405,1.04405,10900000.0
2009-12-29 04:45:00,1.04405,1.0442,1.044,1.0441,44200000.0
2009-12-29 04:46:00,1.04415,1.04425,1.04415,1.04415,43300000.0
2009-12-29 04:47:00,1.04415,1.04415,1.04415,1.04415,10400000.0
2009-12-29 04:48:00,1.04395,1.04402,1.04388,1.04388,56200000.0
2009-12-29 04:49:00,1.04415,1.04425,1.04415,1.0442,7600000.0
2009-12-29 04:50:00,1.04425,1.04425,1.04425,1.04425,6200000.0
2009-12-29 04:51:00,1.04425,1.04425,1.04415,1.04415,27800000.0
2009-12-29 04:52:00,1.04415,1.0442,1.04415,1.0442,30300000.0
2009-12-29 04:53:00,1.0442,1.0442,1.0442,1.0442,3300000.0
2009-12-29 04:54:00,1.04415,1.04415,1.04415,1.04415,16300000.0
2009-12-29 04:55:00,1.0442,1.04425,1.0442,1.04425,5500000.0
2009-12-29 04:56:00,1.0443,1.0444,1.0443,1.0444,24200000.0
2009-12-29 04:57:00,1.0444,1.0444,1.04435,1.04435,4400000.0
2009-12-29 04:58:00,1.04435,1.0444,1.04435,1.04435,13400000.0
2009-12-29 04:59:00,1.0444,1.0444,1.04435,1.04435,10700000.0
2009-12-29 05:00:00,1.0444,1.04445,1.04435,1.04435,10500000.0
2009-12-29 05:01:00,1.04435,1.04435,1.04415,1.04435,29800000.0
2009-12-29 05:02:00,1.04435,1.04435,1.0443,1.0443,7800000.0
2009-12-29 05:03:00,1.04435,1.04435,1.0443,1.0443,4600000.0
2009-12-29 05:04:00,1.04414,1.04414,1.04393,1.04396,82700000.0
2009-12-29 05:05:00,1.04435,1.04435,1.04435,1.04435,17400000.0
2009-12-29 05:06:00,1.04435,1.04435,1.04435,1.04435,5400000.0
2009-12-29 05:07:00,1.04435,1.04435,1.04435,1.04435,2400000.0
2009-12-29 05:08:00,1.04418,1.04418,1.04394,1.04415,77200000.0
2009-12-29 05:09:00,1.0443,1.0443,1.04425,1.04425,8500000.0
2009-12-29 05:10:00,1.04425,1.04425,1.0442,1.0442,9600000.0
2009-12-29 05:11:00,1.04407,1.04407,1.04391,1.04405,46400000.0
2009-12-29 05:12:00,1.0442,1.04425,1.0442,1.04425,11400000.0
2009-12-29 05:13:00,1.0442,1.04425,1.0442,1.04425,2600000.0
2009-12-29 05:14:00,1.04425,1.04425,1.04425,1.04425,3000000.0
2009-12-29 05:15:00,1.04425,1.04435,1.0442,1.0442,12800000.0
2009-12-29 05:16:00,1.04405,1.04413,1.044,1.04404,96200000.0
2009-12-29 05:17:00,1.0442,1.0442,1.0442,1.0442,3200000.0
2009-12-29 05:18:00,1.04403,1.04409,1.04396,1.044,83500000.0
2009-12-29 05:19:00,1.0442,1.0442,1.0442,1.0442,1600000.0
2009-12-29 05:20:00,1.0442,1.0442,1.0442,1.0442,1600000.0
2009-12-29 05:21:00,1.0442,1.0442,1.04415,1.04415,8600000.0
2009-12-29 05:22:00,1.04415,1.04415,1.04415,1.04415,4000000.0
2009-12-29 05:23:00,1.04415,1.04415,1.04405,1.04405,5800000.0
2009-12-29 05:24:00,1.04405,1.0441,1.04405,1.0441,24200000.0
2009-12-29 05:25:00,1.04387,1.04393,1.0436,1.04379,45400000.0
2009-12-29 05:26:00,1.0441,1.0441,1.04405,1.0441,12800000.0
2009-12-29 05:27:00,1.0441,1.0441,1.0441,1.0441,3200000.0
2009-12-29 05:28:00,1.0441,1.0441,1.04405,1.0441,19600000.0
2009-12-29 05:29:00,1.0441,1.04415,1.0441,1.04415,8200000.0
2009-12-29 05:30:00,1.04415,1.04415,1.04415,1.04415,1000000.0
2009-12-29 05:31:00,1.04415,1.04415,1.04415,1.04415,2000000.0
2009-12-29 05:32:00,1.04415,1.04415,1.04415,1.04415,1000000.0
2009-12-29 05:33:00,1.04415,1.04415,1.04415,1.04415,4000000.0
2009-12-29 05:34:00,1.04415,1.04415,1.0441,1.0441,16000000.0
2009-12-29 05:35:00,1.04405,1.0441,1.04405,1.0441,13200000.0
2009-12-29 05:36:00,1.0441,1.0441,1.0441,1.0441,1600000.0
2009-12-29 05:37:00,1.04405,1.0441,1.04405,1.04405,11600000.0
2009-12-29 05:38:00,1.04405,1.04405,1.044,1.044,18800000.0
2009-12-29 05:39:00,1.044,1.04405,1.044,1.044,13200000.0
2009-12-29 05:40:00,1.04405,1.04405,1.04405,1.04405,14200000.0
2009-12-29 05:41:00,1.04405,1.04405,1.04405,1.04405,16000000.0
2009-12-29 05:42:00,1.04405,1.04405,1.04405,1.04405,13400000.0
2009-12-29 05:43:00,1.04405,1.04405,1.04405,1.04405,8200000.0
2009-12-29 05:44:00,1.04385,1.0439,1.04379,1.0439,49800000.0
2009-12-29 05:45:00,1.04405,1.04405,1.044,1.04405,14400000.0
2009-12-29 05:46:00,1.044,1.044,1.044,1.044,11200000.0
2009-12-29 05:47:00,1.044,1.044,1.044,1.044,4800000.0
2009-12-29 05:48:00,1.044,1.044,1.04395,1.04395,21700000.0
2009-12-29 05:49:00,1.04395,1.044,1.04395,1.044,17500000.0
2009-12-29 05:50:00,1.04405,1.04405,1.04405,1.04405,18600000.0
2009-12-29 05:51:00,1.04405,1.04405,1.04405,1.04405,23700000.0
2009-12-29 05:52:00,1.04405,1.04405,1.04405,1.04405,2000000.0
2009-12-29 05:53:00,1.04415,1.04415,1.04405,1.04405,5000000.0
2009-12-29 05:54:00,1.044,1.044,1.044,1.044,1600000.0
2009-12-29 05:55:00,1.04405,1.04405,1.044,1.044,11600000.0
2009-12-29 05:56:00,1.044,1.044,1.044,1.044,6400000.0
2009-12-29 05:57:00,1.044,1.044,1.044,1.044,3200000.0
2009-12-29 05:58:00,1.044,1.044,1.04385,1.04385,23200000.0
2009-12-29 05:59:00,1.04385,1.04385,1.0435,1.04365,49600000.0
2009-12-29 06:00:00,1.0437,1.04375,1.04355,1.04355,23300000.0
2009-12-29 06:01:00,1.04355,1.04355,1.04345,1.0435,15800000.0
2009-12-29 06:02:00,1.04331,1.04334,1.04322,1.04325,276900000.0
2009-12-29 06:03:00,1.0435,1.0435,1.0433,1.0433,9600000.0
2009-12-29 06:04:00,1.0433,1.0433,1.0433,1.0433,6400000.0
2009-12-29 06:05:00,1.0433,1.0433,1.0433,1.0433,3200000.0
2009-12-29 06:06:00,1.04335,1.04335,1.0433,1.0433,17900000.0
2009-12-29 06:07:00,1.04335,1.04335,1.0433,1.0433,12200000.0
2009-12-29 06:08:00,1.043,1.04318,1.043,1.04307,261000000.0
2009-12-29 06:09:00,1.0433,1.04345,1.0433,1.04345,20900000.0
2009-12-29 06:10:00,1.04345,1.0437,1.04345,1.0436,34200000.0
2009-12-29 06:11:00,1.0437,1.0437,1.04365,1.04365,16900000.0
2009-12-29 06:12:00,1.04365,1.04365,1.0436,1.0436,3200000.0
2009-12-29 06:13:00,1.0436,1.0436,1.0434,1.0434,35200000.0
2009-12-29 06:14:00,1.0434,1.04345,1.0433,1.0434,15200000.0
2009-12-29 06:15:00,1.0434,1.0434,1.0434,1.0434,4800000.0
2009-12-29 06:16:00,1.04355,1.04355,1.04335,1.0434,17600000.0
2009-12-29 06:17:00,1.0434,1.0434,1.04335,1.0434,19200000.0
2009-12-29 06:18:00,1.0434,1.0434,1.0434,1.0434,8000000.0
2009-12-29 06:19:00,1.0434,1.0434,1.0434,1.0434,6400000.0
2009-12-29 06:20:00,1.0434,1.0434,1.0434,1.0434,1600000.0
2009-12-29 06:21:00,1.0434,1.04355,1.0434,1.04355,28700000.0
2009-12-29 06:22:00,1.04355,1.04355,1.04355,1.04355,1600000.0
2009-12-29 06:23:00,1.04355,1.04355,1.04355,1.04355,25800000.0
2009-12-29 06:24:00,1.04355,1.04355,1.04355,1.04355,3200000.0
2009-12-29 06:25:00,1.04355,1.04355,1.04355,1.04355,1600000.0
2009-12-29 06:26:00,1.0436,1.0436,1.0436,1.0436,1600000.0
2009-12-29 06:27:00,1.04356,1.04359,1.04352,1.04356,70200000.0
2009-12-29 06:28:00,1.0436,1.04375,1.0436,1.0436,27800000.0
2009-12-29 06:29:00,1.0436,1.04375,1.04355,1.04375,32800000.0
2009-12-29 06:30:00,1.04375,1.04375,1.0432,1.0433,45600000.0
2009-12-29 06:31:00,1.0433,1.0433,1.0433,1.0433,30400000.0
2009-12-29 06:32:00,1.0433,1.0433,1.0433,1.0433,6400000.0
2009-12-29 06:33:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2009-12-29 06:34:00,1.04325,1.04325,1.0432,1.0432,30400000.0
2009-12-29 06:35:00,1.04325,1.0433,1.04315,1.0433,31200000.0
2009-12-29 06:36:00,1.0433,1.0433,1.0432,1.0433,8800000.0
2009-12-29 06:37:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2009-12-29 06:38:00,1.0433,1.0433,1.0433,1.0433,4800000.0
2009-12-29 06:39:00,1.0433,1.0435,1.0433,1.0435,6400000.0
2009-12-29 06:40:00,1.0435,1.0435,1.0435,1.0435,14500000.0
2009-12-29 06:41:00,1.0435,1.0435,1.0435,1.0435,11200000.0
2009-12-29 06:42:00,1.0435,1.0435,1.0435,1.0435,4000000.0
2009-12-29 06:43:00,1.04338,1.04345,1.04333,1.0434,211600000.0
2009-12-29 06:44:00,1.0435,1.0437,1.04345,1.04365,31900000.0
2009-12-29 06:45:00,1.04365,1.04365,1.04355,1.04355,19200000.0
2009-12-29 06:46:00,1.04355,1.04365,1.04355,1.04365,26000000.0
2009-12-29 06:47:00,1.04365,1.0437,1.04365,1.04365,16000000.0
2009-12-29 06:48:00,1.04339,1.04356,1.04339,1.04341,65800000.0
2009-12-29 06:49:00,1.04365,1.0437,1.04365,1.0437,9600000.0
2009-12-29 06:50:00,1.0437,1.0437,1.04365,1.0437,12800000.0
2009-12-29 06:51:00,1.0437,1.0437,1.04365,1.04365,26400000.0
2009-12-29 06:52:00,1.0437,1.0437,1.04365,1.0437,8800000.0
2009-12-29 06:53:00,1.04365,1.04365,1.04365,1.04365,2400000.0
2009-12-29 06:54:00,1.04365,1.04365,1.04365,1.04365,9600000.0
2009-12-29 06:55:00,1.04365,1.04365,1.04365,1.04365,12000000.0
2009-12-29 06:56:00,1.04365,1.04375,1.0435,1.04355,44200000.0
2009-12-29 06:57:00,1.04355,1.04355,1.04355,1.04355,17600000.0
2009-12-29 06:58:00,1.04355,1.04355,1.04355,1.04355,11200000.0
2009-12-29 06:59:00,1.04355,1.04355,1.04345,1.0435,24800000.0
2009-12-29 07:00:00,1.0435,1.0435,1.04345,1.0435,22400000.0
2009-12-29 07:01:00,1.04341,1.04341,1.04314,1.04325,89200000.0
2009-12-29 07:02:00,1.04355,1.04355,1.04355,1.04355,1600000.0
2009-12-29 07:03:00,1.0436,1.04395,1.04355,1.04395,20400000.0
2009-12-29 07:04:00,1.04395,1.04405,1.0438,1.04395,22000000.0
2009-12-29 07:05:00,1.04395,1.04395,1.04375,1.04385,29400000.0
2009-12-29 07:06:00,1.04385,1.04385,1.0438,1.0438,8600000.0
2009-12-29 07:07:00,1.0438,1.0438,1.0438,1.0438,3200000.0
2009-12-29 07:08:00,1.0438,1.0438,1.0438,1.0438,12800000.0
2009-12-29 07:09:00,1.0438,1.04385,1.0438,1.0438,12400000.0
2009-12-29 07:10:00,1.0438,1.0438,1.0438,1.0438,14800000.0
2009-12-29 07:11:00,1.0438,1.04395,1.0438,1.04395,7400000.0
2009-12-29 07:12:00,1.04395,1.04395,1.04375,1.04395,13400000.0
2009-12-29 07:13:00,1.04395,1.04395,1.04375,1.04385,20800000.0
2009-12-29 07:14:00,1.04385,1.04385,1.04385,1.04385,2000000.0
2009-12-29 07:15:00,1.04385,1.04385,1.04385,1.04385,2000000.0
2009-12-29 07:16:00,1.04385,1.04395,1.0438,1.0438,66400000.0
2009-12-29 07:17:00,1.04375,1.0438,1.04375,1.0438,17200000.0
2009-12-29 07:18:00,1.0438,1.0438,1.04375,1.04375,9000000.0
2009-12-29 07:19:00,1.04375,1.04375,1.0437,1.04375,6200000.0
2009-12-29 07:20:00,1.04375,1.04375,1.0437,1.0437,13200000.0
2009-12-29 07:21:00,1.04375,1.04375,1.04365,1.0437,32400000.0
2009-12-29 07:22:00,1.0437,1.0437,1.04365,1.04365,6400000.0
2009-12-29 07:23:00,1.04365,1.04365,1.04365,1.04365,3200000.0
2009-12-29 07:24:00,1.04365,1.04375,1.04365,1.04375,13200000.0
2009-12-29 07:25:00,1.04375,1.04395,1.04375,1.04395,12200000.0
2009-12-29 07:26:00,1.04385,1.04395,1.04385,1.04395,4000000.0
2009-12-29 07:27:00,1.04395,1.04395,1.04385,1.04385,9000000.0
2009-12-29 07:28:00,1.04385,1.04385,1.0437,1.0437,22600000.0
2009-12-29 07:29:00,1.0437,1.04375,1.0437,1.04375,4800000.0
2009-12-29 07:30:00,1.0437,1.04375,1.04355,1.0436,48100000.0
2009-12-29 07:31:00,1.0435,1.0435,1.04335,1.04335,36000000.0
2009-12-29 07:32:00,1.04335,1.04335,1.04325,1.04325,11200000.0
2009-12-29 07:33:00,1.04325,1.04325,1.04325,1.04325,24400000.0
2009-12-29 07:34:00,1.04325,1.04325,1.04315,1.04315,22800000.0
2009-12-29 07:35:00,1.04315,1.0432,1.04315,1.0432,19200000.0
2009-12-29 07:36:00,1.0432,1.04335,1.0432,1.04335,28400000.0
2009-12-29 07:37:00,1.04335,1.04345,1.04335,1.0434,41600000.0
2009-12-29 07:38:00,1.0434,1.04345,1.0434,1.04345,37400000.0
2009-12-29 07:39:00,1.04345,1.04345,1.0434,1.0434,46800000.0
2009-12-29 07:40:00,1.0434,1.0435,1.0434,1.04345,34400000.0
2009-12-29 07:41:00,1.04345,1.04345,1.0434,1.04345,17200000.0
2009-12-29 07:42:00,1.0434,1.04345,1.0434,1.04345,12600000.0
2009-12-29 07:43:00,1.04345,1.04355,1.04345,1.04355,10000000.0
2009-12-29 07:44:00,1.04355,1.04355,1.04355,1.04355,71600000.0
2009-12-29 07:45:00,1.04355,1.04355,1.04355,1.04355,7300000.0
2009-12-29 07:46:00,1.04357,1.04357,1.04337,1.04351,193300000.0
2009-12-29 07:47:00,1.04346,1.04352,1.04346,1.04346,413500000.0
2009-12-29 07:48:00,1.0436,1.0436,1.0436,1.0436,9600000.0
2009-12-29 07:49:00,1.0436,1.0436,1.0436,1.0436,4800000.0
2009-12-29 07:50:00,1.0436,1.0436,1.0436,1.0436,6400000.0
2009-12-29 07:51:00,1.0436,1.0436,1.0436,1.0436,4800000.0
2009-12-29 07:52:00,1.0435,1.04359,1.04344,1.0435,60800000.0
2009-12-29 07:53:00,1.0436,1.0436,1.0436,1.0436,3200000.0
2009-12-29 07:54:00,1.0436,1.0436,1.0436,1.0436,3200000.0
2009-12-29 07:55:00,1.0437,1.0438,1.0437,1.0438,18700000.0
2009-12-29 07:56:00,1.0438,1.0438,1.0438,1.0438,1600000.0
2009-12-29 07:57:00,1.0435,1.04367,1.04343,1.04367,145400000.0
2009-12-29 07:58:00,1.0438,1.04385,1.0438,1.04385,28000000.0
2009-12-29 07:59:00,1.04385,1.04385,1.04385,1.04385,19200000.0
2009-12-29 08:00:00,1.0438,1.0439,1.0438,1.0439,17600000.0
2009-12-29 08:01:00,1.0439,1.0439,1.04385,1.0439,20000000.0
2009-12-29 08:02:00,1.0439,1.0439,1.0437,1.0438,28100000.0
2009-12-29 08:03:00,1.0438,1.0438,1.0437,1.0437,13000000.0
2009-12-29 08:04:00,1.04365,1.04365,1.04365,1.04365,6000000.0
2009-12-29 08:05:00,1.04365,1.04365,1.04345,1.04345,6800000.0
2009-12-29 08:06:00,1.0435,1.0435,1.0435,1.0435,4800000.0
2009-12-29 08:07:00,1.04355,1.04355,1.04355,1.04355,1600000.0
2009-12-29 08:08:00,1.04313,1.04332,1.04283,1.04324,173500000.0
2009-12-29 08:09:00,1.0433,1.0433,1.04283,1.04283,60800000.0
2009-12-29 08:10:00,1.04355,1.04355,1.04355,1.04355,1600000.0
2009-12-29 08:11:00,1.04355,1.04355,1.04355,1.04355,3200000.0
2009-12-29 08:12:00,1.04335,1.0434,1.0433,1.04335,19200000.0
2009-12-29 08:13:00,1.04335,1.04335,1.04335,1.04335,4800000.0
2009-12-29 08:14:00,1.04335,1.04335,1.04335,1.04335,3200000.0
2009-12-29 08:15:00,1.04315,1.04335,1.04315,1.04335,12800000.0
2009-12-29 08:16:00,1.04335,1.04335,1.04335,1.04335,1600000.0
2009-12-29 08:17:00,1.04335,1.04335,1.04335,1.04335,6400000.0
2009-12-29 08:18:00,1.04335,1.04335,1.04335,1.04335,4800000.0
2009-12-29 08:19:00,1.04335,1.04335,1.04335,1.04335,9600000.0
2009-12-29 08:20:00,1.04335,1.04335,1.04335,1.04335,4800000.0
2009-12-29 08:21:00,1.04335,1.0434,1.04335,1.04335,25600000.0
2009-12-29 08:22:00,1.04335,1.0434,1.04335,1.0434,8000000.0
2009-12-29 08:23:00,1.04314,1.0432,1.04277,1.04317,125200000.0
2009-12-29 08:24:00,1.04298,1.04316,1.04284,1.04308,36000000.0
2009-12-29 08:25:00,1.04335,1.04335,1.04335,1.04335,1600000.0
2009-12-29 08:26:00,1.04335,1.0434,1.04335,1.0434,7100000.0
2009-12-29 08:27:00,1.0434,1.0434,1.0434,1.0434,3200000.0
2009-12-29 08:28:00,1.0434,1.0434,1.0434,1.0434,4800000.0
2009-12-29 08:29:00,1.0432,1.0432,1.04276,1.04305,479200000.0
2009-12-29 08:30:00,1.0434,1.0434,1.0434,1.0434,9600000.0
2009-12-29 08:31:00,1.0434,1.0434,1.0434,1.0434,1600000.0
2009-12-29 08:32:00,1.0434,1.0434,1.0433,1.0434,19900000.0
2009-12-29 08:33:00,1.0434,1.0434,1.0434,1.0434,20800000.0
2009-12-29 08:34:00,1.04345,1.04345,1.04345,1.04345,14000000.0
2009-12-29 08:35:00,1.0434,1.0434,1.0432,1.0432,30400000.0
2009-12-29 08:36:00,1.0432,1.0432,1.04305,1.04305,26600000.0
2009-12-29 08:37:00,1.04305,1.0431,1.04305,1.04305,37800000.0
2009-12-29 08:38:00,1.04305,1.04305,1.04305,1.04305,1600000.0
2009-12-29 08:39:00,1.04305,1.0431,1.04305,1.04305,8000000.0
2009-12-29 08:40:00,1.04305,1.0431,1.04305,1.04305,12800000.0
2009-12-29 08:41:00,1.0431,1.0431,1.04285,1.04295,45400000.0
2009-12-29 08:42:00,1.04295,1.04295,1.04295,1.04295,21800000.0
2009-12-29 08:43:00,1.04295,1.04295,1.0429,1.04295,38200000.0
2009-12-29 08:44:00,1.04295,1.04295,1.0428,1.04285,38200000.0
2009-12-29 08:45:00,1.04285,1.04285,1.0428,1.04285,22800000.0
2009-12-29 08:46:00,1.0428,1.04285,1.0428,1.0428,33600000.0
2009-12-29 08:47:00,1.0428,1.0428,1.0428,1.0428,17600000.0
2009-12-29 08:48:00,1.04275,1.04275,1.04275,1.04275,16000000.0
2009-12-29 08:49:00,1.04275,1.04275,1.04265,1.0427,16000000.0
2009-12-29 08:50:00,1.04275,1.04275,1.04265,1.0427,44800000.0
2009-12-29 08:51:00,1.0427,1.04275,1.0427,1.04275,32000000.0
2009-12-29 08:52:00,1.04275,1.04275,1.04275,1.04275,6400000.0
2009-12-29 08:53:00,1.04275,1.04275,1.04275,1.04275,3200000.0
2009-12-29 08:54:00,1.04275,1.04275,1.04275,1.04275,3300000.0
2009-12-29 08:55:00,1.04275,1.04275,1.04275,1.04275,17700000.0
2009-12-29 08:56:00,1.04275,1.04285,1.04275,1.04285,44400000.0
2009-12-29 08:57:00,1.04285,1.0429,1.04285,1.04285,52400000.0
2009-12-29 08:58:00,1.04285,1.0429,1.04285,1.0429,54600000.0
2009-12-29 08:59:00,1.0429,1.04295,1.0428,1.0429,33800000.0
2009-12-29 09:00:00,1.0429,1.0429,1.0428,1.0429,57000000.0
2009-12-29 09:01:00,1.0429,1.0429,1.04285,1.0429,8600000.0
2009-12-29 09:02:00,1.0429,1.04295,1.0429,1.04295,30400000.0
2009-12-29 09:03:00,1.04295,1.04295,1.0429,1.04295,35200000.0
2009-12-29 09:04:00,1.04295,1.04305,1.0429,1.04305,25200000.0
2009-12-29 09:05:00,1.04305,1.04305,1.04275,1.04275,78400000.0
2009-12-29 09:06:00,1.04275,1.04295,1.04275,1.04285,24700000.0
2009-12-29 09:07:00,1.04285,1.04285,1.0427,1.04275,65500000.0
2009-12-29 09:08:00,1.04266,1.04266,1.04208,1.04246,205700000.0
2009-12-29 09:09:00,1.04275,1.04275,1.04275,1.04275,38200000.0
2009-12-29 09:10:00,1.04275,1.0428,1.04275,1.04275,84700000.0
2009-12-29 09:11:00,1.04275,1.04275,1.04265,1.04275,22100000.0
2009-12-29 09:12:00,1.04275,1.0428,1.0427,1.0428,23000000.0
2009-12-29 09:13:00,1.04285,1.04285,1.04265,1.04265,43400000.0
2009-12-29 09:14:00,1.04265,1.04265,1.04265,1.04265,50400000.0
2009-12-29 09:15:00,1.04265,1.04265,1.04255,1.0426,100800000.0
2009-12-29 09:16:00,1.04265,1.04275,1.0426,1.04265,25400000.0
2009-12-29 09:17:00,1.04265,1.04265,1.0426,1.0426,39000000.0
2009-12-29 09:18:00,1.0426,1.0426,1.0425,1.04255,156100000.0
2009-12-29 09:19:00,1.04255,1.04255,1.04255,1.04255,24300000.0
2009-12-29 09:20:00,1.04255,1.04265,1.04255,1.04255,45100000.0
2009-12-29 09:21:00,1.04255,1.0426,1.0425,1.04255,84400000.0
2009-12-29 09:22:00,1.04255,1.04265,1.04255,1.04265,48600000.0
2009-12-29 09:23:00,1.04265,1.04265,1.04255,1.04255,43300000.0
2009-12-29 09:24:00,1.04255,1.04255,1.04255,1.04255,67700000.0
2009-12-29 09:25:00,1.04255,1.04255,1.04255,1.04255,15000000.0
2009-12-29 09:26:00,1.04255,1.04265,1.04245,1.04255,19600000.0
2009-12-29 09:27:00,1.04255,1.04265,1.04245,1.04265,60500000.0
2009-12-29 09:28:00,1.04255,1.04255,1.0423,1.0423,28700000.0
2009-12-29 09:29:00,1.04235,1.04235,1.04225,1.0423,151200000.0
2009-12-29 09:30:00,1.04225,1.0423,1.0422,1.04225,149200000.0
2009-12-29 09:31:00,1.04225,1.0423,1.0421,1.0421,87400000.0
2009-12-29 09:32:00,1.0421,1.04215,1.04185,1.04195,226200000.0
2009-12-29 09:33:00,1.0419,1.04195,1.0419,1.0419,21200000.0
2009-12-29 09:34:00,1.04195,1.04205,1.04195,1.04195,35000000.0
2009-12-29 09:35:00,1.04195,1.04195,1.04185,1.04185,174100000.0
2009-12-29 09:36:00,1.04185,1.04195,1.04185,1.0419,91800000.0
2009-12-29 09:37:00,1.0419,1.04195,1.0419,1.04195,38600000.0
2009-12-29 09:38:00,1.04195,1.04205,1.04195,1.042,97200000.0
2009-12-29 09:39:00,1.042,1.0421,1.0419,1.0419,176300000.0
2009-12-29 09:40:00,1.0419,1.04215,1.0419,1.0421,32200000.0
2009-12-29 09:41:00,1.0421,1.04255,1.0421,1.0424,77800000.0
2009-12-29 09:42:00,1.0423,1.0423,1.04205,1.0421,178000000.0
2009-12-29 09:43:00,1.04215,1.04225,1.042,1.042,193600000.0
2009-12-29 09:44:00,1.042,1.0421,1.042,1.04205,80000000.0
2009-12-29 09:45:00,1.04205,1.0421,1.0418,1.04195,150800000.0
2009-12-29 09:46:00,1.042,1.042,1.04195,1.04195,82700000.0
2009-12-29 09:47:00,1.04195,1.04195,1.0419,1.0419,37800000.0
2009-12-29 09:48:00,1.0419,1.0419,1.0419,1.0419,4600000.0
2009-12-29 09:49:00,1.04195,1.042,1.0419,1.0419,36300000.0
2009-12-29 09:50:00,1.0419,1.0419,1.04165,1.0417,190700000.0
2009-12-29 09:51:00,1.0417,1.04185,1.0417,1.0418,115700000.0
2009-12-29 09:52:00,1.0418,1.0418,1.04175,1.04175,16600000.0
2009-12-29 09:53:00,1.04175,1.04175,1.04175,1.04175,24800000.0
2009-12-29 09:54:00,1.04175,1.04185,1.04175,1.04175,15400000.0
2009-12-29 09:55:00,1.04175,1.0421,1.04175,1.042,141600000.0
2009-12-29 09:56:00,1.042,1.042,1.04195,1.04195,79500000.0
2009-12-29 09:57:00,1.0419,1.0419,1.04165,1.04175,124500000.0
2009-12-29 09:58:00,1.04175,1.0419,1.04175,1.0418,127300000.0
2009-12-29 09:59:00,1.04185,1.04195,1.04185,1.04195,85500000.0
2009-12-29 10:00:00,1.04185,1.04205,1.04185,1.042,148100000.0
2009-12-29 10:01:00,1.04205,1.04205,1.0419,1.04195,174900001.0
2009-12-29 10:02:00,1.04195,1.04195,1.0419,1.04195,14500000.0
2009-12-29 10:03:00,1.04195,1.04195,1.0418,1.0418,67500000.0
2009-12-29 10:04:00,1.0418,1.0418,1.0417,1.04175,76400000.0
2009-12-29 10:05:00,1.04175,1.04175,1.04175,1.04175,59400000.0
2009-12-29 10:06:00,1.04175,1.0418,1.0417,1.04175,32700000.0
2009-12-29 10:07:00,1.0418,1.0418,1.04175,1.04175,80600000.0
2009-12-29 10:08:00,1.04175,1.04205,1.04175,1.04175,178900000.0
2009-12-29 10:09:00,1.04175,1.04175,1.04165,1.04165,243400000.0
2009-12-29 10:10:00,1.04165,1.04205,1.04165,1.04205,116800000.0
2009-12-29 10:11:00,1.04205,1.04205,1.0419,1.0419,27200000.0
2009-12-29 10:12:00,1.0419,1.0419,1.04185,1.0419,53800000.0
2009-12-29 10:13:00,1.0419,1.0419,1.04185,1.04185,103200000.0
2009-12-29 10:14:00,1.04185,1.04185,1.04165,1.04175,142800001.0
2009-12-29 10:15:00,1.04175,1.04175,1.04165,1.0417,115400000.0
2009-12-29 10:16:00,1.0417,1.04175,1.0417,1.04175,23000000.0
2009-12-29 10:17:00,1.04175,1.04175,1.04175,1.04175,10200000.0
2009-12-29 10:18:00,1.04175,1.04185,1.04175,1.04175,22800000.0
2009-12-29 10:19:00,1.04175,1.04175,1.04165,1.04175,22400000.0
2009-12-29 10:20:00,1.04175,1.04175,1.04165,1.04165,39000000.0
2009-12-29 10:21:00,1.04165,1.04165,1.04155,1.04155,42900000.0
2009-12-29 10:22:00,1.04155,1.04155,1.0415,1.0415,152400000.0
2009-12-29 10:23:00,1.0415,1.04165,1.0413,1.0413,148600000.0
2009-12-29 10:24:00,1.0413,1.0414,1.04125,1.04125,70100000.0
2009-12-29 10:25:00,1.0413,1.0413,1.04125,1.04125,66800000.0
2009-12-29 10:26:00,1.04125,1.0413,1.04115,1.04115,180400000.0
2009-12-29 10:27:00,1.04115,1.0412,1.04115,1.0412,158400000.0
2009-12-29 10:28:00,1.0412,1.0412,1.04115,1.0412,250900000.0
2009-12-29 10:29:00,1.04115,1.0412,1.04115,1.0412,45300000.0
2009-12-29 10:30:00,1.0412,1.04125,1.0411,1.0411,145200000.0
2009-12-29 10:31:00,1.0411,1.0412,1.041,1.0411,71100000.0
2009-12-29 10:32:00,1.0411,1.04115,1.04105,1.04105,134400000.0
2009-12-29 10:33:00,1.04105,1.04115,1.041,1.04115,137500000.0
2009-12-29 10:34:00,1.04115,1.0414,1.0411,1.0413,140000000.0
2009-12-29 10:35:00,1.0413,1.0413,1.04125,1.04125,192400000.0
2009-12-29 10:36:00,1.04125,1.0413,1.0411,1.04115,92200000.0
2009-12-29 10:37:00,1.04115,1.0412,1.04105,1.0412,93999999.0
2009-12-29 10:38:00,1.04115,1.04135,1.04115,1.0412,126000000.0
2009-12-29 10:39:00,1.04125,1.0414,1.0412,1.0414,42100000.0
2009-12-29 10:40:00,1.0414,1.0414,1.0412,1.0412,143400001.0
2009-12-29 10:41:00,1.0412,1.0412,1.04105,1.0411,155600000.0
2009-12-29 10:42:00,1.0411,1.04115,1.041,1.041,131000000.0
2009-12-29 10:43:00,1.04105,1.0411,1.04105,1.04105,110900000.0
2009-12-29 10:44:00,1.04105,1.04105,1.0409,1.04095,264200000.0
2009-12-29 10:45:00,1.04095,1.04095,1.0407,1.0407,75700000.0
2009-12-29 10:46:00,1.0407,1.04075,1.04045,1.04045,261200000.0
2009-12-29 10:47:00,1.04045,1.04055,1.0402,1.04025,357700000.0
2009-12-29 10:48:00,1.04025,1.0404,1.0402,1.04035,110500000.0
2009-12-29 10:49:00,1.04035,1.0404,1.03995,1.0403,277000000.0
2009-12-29 10:50:00,1.0403,1.04055,1.04025,1.0403,189400000.0
2009-12-29 10:51:00,1.0403,1.04035,1.03995,1.04025,428099999.0
2009-12-29 10:52:00,1.04025,1.04035,1.0402,1.04025,232400000.0
2009-12-29 10:53:00,1.04025,1.0403,1.04025,1.04025,58000000.0
2009-12-29 10:54:00,1.04025,1.04025,1.04025,1.04025,40200000.0
2009-12-29 10:55:00,1.04025,1.04055,1.03995,1.04055,141600001.0
2009-12-29 10:56:00,1.0406,1.04065,1.0405,1.0406,78700000.0
2009-12-29 10:57:00,1.04055,1.04065,1.04055,1.0406,49400000.0
2009-12-29 10:58:00,1.04065,1.04065,1.04055,1.04065,46000000.0
2009-12-29 10:59:00,1.04065,1.04065,1.04055,1.0406,45400000.0
2009-12-29 11:00:00,1.0406,1.0407,1.0406,1.0406,52200000.0
2009-12-29 11:01:00,1.0406,1.04085,1.0406,1.0407,75500000.0
2009-12-29 11:02:00,1.0407,1.0408,1.0407,1.0407,88900000.0
2009-12-29 11:03:00,1.0407,1.04095,1.04065,1.0409,37600000.0
2009-12-29 11:04:00,1.04095,1.04125,1.04095,1.04125,84400000.0
2009-12-29 11:05:00,1.04125,1.04155,1.04125,1.04135,101700000.0
2009-12-29 11:06:00,1.04135,1.0414,1.0412,1.0412,58800000.0
2009-12-29 11:07:00,1.0412,1.0412,1.0411,1.0411,68700000.0
2009-12-29 11:08:00,1.04115,1.0412,1.04115,1.0412,46100000.0
2009-12-29 11:09:00,1.04135,1.04195,1.0413,1.0418,136000000.0
2009-12-29 11:10:00,1.0418,1.0419,1.0417,1.04175,124300000.0
2009-12-29 11:11:00,1.04175,1.042,1.04175,1.042,179200000.0
2009-12-29 11:12:00,1.04195,1.04195,1.04165,1.0417,203500000.0
2009-12-29 11:13:00,1.0417,1.04185,1.04165,1.04165,154400000.0
2009-12-29 11:14:00,1.04165,1.04165,1.0412,1.0413,118100000.0
2009-12-29 11:15:00,1.04135,1.04135,1.04125,1.04125,108900000.0
2009-12-29 11:16:00,1.04125,1.04155,1.0412,1.04155,112500000.0
2009-12-29 11:17:00,1.04155,1.0418,1.04155,1.04175,119200000.0
2009-12-29 11:18:00,1.04165,1.04165,1.0416,1.04165,33800000.0
2009-12-29 11:19:00,1.04165,1.0418,1.04165,1.0418,51500000.0
2009-12-29 11:20:00,1.0418,1.04195,1.0418,1.04195,77000000.0
2009-12-29 11:21:00,1.04195,1.04195,1.04155,1.0417,43000000.0
2009-12-29 11:22:00,1.04175,1.0418,1.04175,1.04175,30200000.0
2009-12-29 11:23:00,1.04175,1.0418,1.04175,1.0418,15200000.0
2009-12-29 11:24:00,1.0418,1.0418,1.0416,1.0418,40200000.0
2009-12-29 11:25:00,1.0418,1.04205,1.04175,1.04195,81300000.0
2009-12-29 11:26:00,1.04195,1.04195,1.0417,1.0418,137000000.0
2009-12-29 11:27:00,1.0418,1.0418,1.0416,1.0416,98500000.0
2009-12-29 11:28:00,1.0416,1.0416,1.0413,1.0413,46500000.0
2009-12-29 11:29:00,1.04125,1.0413,1.04125,1.04125,50600000.0
2009-12-29 11:30:00,1.04125,1.0413,1.04125,1.04125,52500000.0
2009-12-29 11:31:00,1.0414,1.0415,1.0413,1.0415,351200000.0
2009-12-29 11:32:00,1.0415,1.0417,1.0415,1.0415,265800000.0
2009-12-29 11:33:00,1.0415,1.0415,1.0414,1.04145,70200000.0
2009-12-29 11:34:00,1.04145,1.04145,1.0414,1.04145,72400000.0
2009-12-29 11:35:00,1.04145,1.04145,1.0414,1.0414,58200000.0
2009-12-29 11:36:00,1.0414,1.0414,1.04135,1.0414,136700000.0
2009-12-29 11:37:00,1.0414,1.04145,1.04115,1.04125,62000000.0
2009-12-29 11:38:00,1.04125,1.04125,1.04115,1.04115,42200000.0
2009-12-29 11:39:00,1.04115,1.04115,1.04085,1.04085,206500000.0
2009-12-29 11:40:00,1.04085,1.0411,1.04085,1.04095,65900000.0
2009-12-29 11:41:00,1.04095,1.04095,1.04095,1.04095,125100000.0
2009-12-29 11:42:00,1.04105,1.0411,1.04105,1.0411,42000000.0
2009-12-29 11:43:00,1.0411,1.04125,1.0411,1.04125,91200000.0
2009-12-29 11:44:00,1.04125,1.04125,1.0412,1.04125,75900000.0
2009-12-29 11:45:00,1.04135,1.04135,1.0413,1.0413,25200000.0
2009-12-29 11:46:00,1.04135,1.0414,1.0413,1.04135,91000000.0
2009-12-29 11:47:00,1.04135,1.04135,1.0412,1.04125,47700000.0
2009-12-29 11:48:00,1.04125,1.04125,1.0412,1.04125,100600000.0
2009-12-29 11:49:00,1.0412,1.0412,1.04115,1.04115,77700000.0
2009-12-29 11:50:00,1.04115,1.0413,1.04115,1.0413,240000001.0
2009-12-29 11:51:00,1.0413,1.0415,1.04125,1.0415,147099999.0
2009-12-29 11:52:00,1.0415,1.04165,1.04075,1.04075,384899999.0
2009-12-29 11:53:00,1.04075,1.04075,1.04035,1.0406,109000000.0
2009-12-29 11:54:00,1.0406,1.0406,1.0405,1.04055,56200000.0
2009-12-29 11:55:00,1.0405,1.04055,1.0405,1.0405,21800000.0
2009-12-29 11:56:00,1.04045,1.04055,1.04045,1.04055,24200000.0
2009-12-29 11:57:00,1.0405,1.04055,1.04045,1.0405,30400000.0
2009-12-29 11:58:00,1.04055,1.04055,1.0405,1.04055,28000000.0
2009-12-29 11:59:00,1.0405,1.04055,1.0405,1.0405,113200000.0
2009-12-29 12:00:00,1.0405,1.0406,1.0405,1.0406,34700000.0
2009-12-29 12:01:00,1.0406,1.0406,1.0405,1.04055,19100000.0
2009-12-29 12:02:00,1.04055,1.04055,1.04025,1.04025,63100000.0
2009-12-29 12:03:00,1.04025,1.04025,1.04015,1.04015,119600000.0
2009-12-29 12:04:00,1.0402,1.0402,1.04005,1.04015,301800004.0
2009-12-29 12:05:00,1.04015,1.04025,1.04015,1.04025,32000000.0
2009-12-29 12:06:00,1.04025,1.04025,1.04025,1.04025,2000000.0
2009-12-29 12:07:00,1.04015,1.04015,1.04005,1.0401,73499999.0
2009-12-29 12:08:00,1.0401,1.0401,1.03995,1.04,46800000.0
2009-12-29 12:09:00,1.0401,1.04015,1.03995,1.04,156100000.0
2009-12-29 12:10:00,1.03995,1.04,1.0399,1.03995,159900000.0
2009-12-29 12:11:00,1.03995,1.04005,1.0399,1.03995,288500000.0
2009-12-29 12:12:00,1.04,1.04005,1.03995,1.04,28100000.0
2009-12-29 12:13:00,1.04,1.04015,1.0399,1.0401,178000000.0
2009-12-29 12:14:00,1.04025,1.04025,1.04,1.04,220500000.0
2009-12-29 12:15:00,1.04005,1.04015,1.04,1.0401,101000000.0
2009-12-29 12:16:00,1.0401,1.04015,1.0401,1.04015,68000000.0
2009-12-29 12:17:00,1.0403,1.0405,1.04015,1.0403,136400000.0
2009-12-29 12:18:00,1.0403,1.0405,1.0403,1.04045,152399999.0
2009-12-29 12:19:00,1.04045,1.04055,1.0402,1.0402,231400000.0
2009-12-29 12:20:00,1.0402,1.0402,1.0401,1.0402,46400000.0
2009-12-29 12:21:00,1.0402,1.04025,1.04015,1.04025,92200000.0
2009-12-29 12:22:00,1.04025,1.0403,1.04,1.04005,109200000.0
2009-12-29 12:23:00,1.04005,1.0401,1.04005,1.0401,43600000.0
2009-12-29 12:24:00,1.0401,1.04015,1.04005,1.04015,112599998.0
2009-12-29 12:25:00,1.04015,1.04025,1.04015,1.04025,11200000.0
2009-12-29 12:26:00,1.04025,1.04025,1.04025,1.04025,12800000.0
2009-12-29 12:27:00,1.04025,1.04025,1.04025,1.04025,8000000.0
2009-12-29 12:28:00,1.04025,1.0403,1.04025,1.04025,34900000.0
2009-12-29 12:29:00,1.04025,1.0403,1.0402,1.0402,197800000.0
2009-12-29 12:30:00,1.0402,1.04055,1.0402,1.04055,233700000.0
2009-12-29 12:31:00,1.04055,1.0412,1.0405,1.04115,154700000.0
2009-12-29 12:32:00,1.04115,1.04115,1.0411,1.04115,42600000.0
2009-12-29 12:33:00,1.04115,1.04125,1.04115,1.04125,59500000.0
2009-12-29 12:34:00,1.04125,1.0415,1.04125,1.04135,155200000.0
2009-12-29 12:35:00,1.04135,1.0418,1.04135,1.0418,110800000.0
2009-12-29 12:36:00,1.0418,1.0421,1.0418,1.042,153200000.0
2009-12-29 12:37:00,1.042,1.04205,1.04185,1.042,61800000.0
2009-12-29 12:38:00,1.042,1.0423,1.042,1.042,140800000.0
2009-12-29 12:39:00,1.0419,1.04195,1.0416,1.04165,56800000.0
2009-12-29 12:40:00,1.04165,1.0417,1.04165,1.0417,17600000.0
2009-12-29 12:41:00,1.04165,1.04165,1.04135,1.0415,111900000.0
2009-12-29 12:42:00,1.0415,1.0415,1.04105,1.04105,99800000.0
2009-12-29 12:43:00,1.04105,1.04115,1.0408,1.04085,351400000.0
2009-12-29 12:44:00,1.04085,1.0409,1.04055,1.04075,270500000.0
2009-12-29 12:45:00,1.0408,1.04095,1.04075,1.04095,93900000.0
2009-12-29 12:46:00,1.04095,1.04095,1.04095,1.04095,11500000.0
2009-12-29 12:47:00,1.04105,1.04125,1.04105,1.04125,91700001.0
2009-12-29 12:48:00,1.04125,1.04125,1.04125,1.04125,19000000.0
2009-12-29 12:49:00,1.04125,1.0413,1.0412,1.0413,67000000.0
2009-12-29 12:50:00,1.0413,1.0413,1.0413,1.0413,17600000.0
2009-12-29 12:51:00,1.04115,1.0412,1.04115,1.04115,17700000.0
2009-12-29 12:52:00,1.04115,1.04125,1.04065,1.04065,103600000.0
2009-12-29 12:53:00,1.04075,1.0409,1.0405,1.04085,158100000.0
2009-12-29 12:54:00,1.04085,1.04095,1.0405,1.0405,83700000.0
2009-12-29 12:55:00,1.0405,1.0405,1.04,1.04,393800000.0
2009-12-29 12:56:00,1.04,1.0403,1.04,1.0403,121700000.0
2009-12-29 12:57:00,1.0403,1.04045,1.0403,1.04045,56800000.0
2009-12-29 12:58:00,1.04045,1.04045,1.04025,1.04035,76700000.0
2009-12-29 12:59:00,1.04035,1.04065,1.0403,1.04055,255500000.0
2009-12-29 13:00:00,1.04055,1.04125,1.04045,1.04105,235700000.0
2009-12-29 13:01:00,1.0411,1.0413,1.0411,1.0413,92800000.0
2009-12-29 13:02:00,1.0413,1.0415,1.0411,1.0412,223200000.0
2009-12-29 13:03:00,1.04115,1.04125,1.04115,1.04125,50000000.0
2009-12-29 13:04:00,1.0412,1.0412,1.0412,1.0412,6400000.0
2009-12-29 13:05:00,1.04115,1.04115,1.04105,1.0411,61900000.0
2009-12-29 13:06:00,1.0411,1.0411,1.041,1.041,49600000.0
2009-12-29 13:07:00,1.04105,1.04115,1.04105,1.0411,64600000.0
2009-12-29 13:08:00,1.0411,1.0411,1.04105,1.04105,43500000.0
2009-12-29 13:09:00,1.04105,1.0412,1.041,1.0412,90200000.0
2009-12-29 13:10:00,1.0412,1.0412,1.0412,1.0412,11000000.0
2009-12-29 13:11:00,1.0412,1.0412,1.041,1.04105,71400000.0
2009-12-29 13:12:00,1.04105,1.04105,1.04105,1.04105,87400000.0
2009-12-29 13:13:00,1.04105,1.0411,1.0409,1.0411,94100000.0
2009-12-29 13:14:00,1.04105,1.0411,1.04105,1.0411,3200000.0
2009-12-29 13:15:00,1.04105,1.0412,1.04105,1.0412,42300000.0
2009-12-29 13:16:00,1.0412,1.0412,1.0412,1.0412,4800000.0
2009-12-29 13:17:00,1.0412,1.0412,1.0412,1.0412,11200000.0
2009-12-29 13:18:00,1.0412,1.0412,1.04115,1.04115,28800000.0
2009-12-29 13:19:00,1.04115,1.04115,1.041,1.0411,102600000.0
2009-12-29 13:20:00,1.04105,1.04115,1.04105,1.0411,67400000.0
2009-12-29 13:21:00,1.0411,1.04125,1.041,1.0411,236900000.0
2009-12-29 13:22:00,1.041,1.041,1.0409,1.04095,260400000.0
2009-12-29 13:23:00,1.04095,1.04095,1.04085,1.0409,89300000.0
2009-12-29 13:24:00,1.0409,1.04095,1.0409,1.04095,230800000.0
2009-12-29 13:25:00,1.04095,1.04105,1.04095,1.041,193800000.0
2009-12-29 13:26:00,1.041,1.041,1.0409,1.04095,66400000.0
2009-12-29 13:27:00,1.04095,1.04095,1.04095,1.04095,9400000.0
2009-12-29 13:28:00,1.041,1.041,1.041,1.041,41000000.0
2009-12-29 13:29:00,1.041,1.04105,1.04095,1.04105,77400000.0
2009-12-29 13:30:00,1.04105,1.04105,1.041,1.04105,41800000.0
2009-12-29 13:31:00,1.04105,1.04105,1.0408,1.04085,289400000.0
2009-12-29 13:32:00,1.04085,1.04085,1.0405,1.04085,212000000.0
2009-12-29 13:33:00,1.0408,1.0409,1.0404,1.04075,150900000.0
2009-12-29 13:34:00,1.04075,1.0408,1.0406,1.0408,104600000.0
2009-12-29 13:35:00,1.0408,1.04085,1.04055,1.04065,194400000.0
2009-12-29 13:36:00,1.04065,1.04075,1.0406,1.0407,89700000.0
2009-12-29 13:37:00,1.0407,1.0407,1.0406,1.0406,75400000.0
2009-12-29 13:38:00,1.0406,1.0406,1.04015,1.04025,266000000.0
2009-12-29 13:39:00,1.04025,1.0404,1.04015,1.04025,306700000.0
2009-12-29 13:40:00,1.0402,1.0403,1.04015,1.04025,229200000.0
2009-12-29 13:41:00,1.0402,1.0402,1.04,1.04,247499998.0
2009-12-29 13:42:00,1.04005,1.04005,1.03945,1.0395,406399999.0
2009-12-29 13:43:00,1.0395,1.03955,1.03915,1.0392,865200001.0
2009-12-29 13:44:00,1.03915,1.03925,1.039,1.03905,153500000.0
2009-12-29 13:45:00,1.039,1.039,1.03735,1.0374,532900000.0
2009-12-29 13:46:00,1.0375,1.03835,1.0374,1.03795,493700000.0
2009-12-29 13:47:00,1.0381,1.03815,1.0377,1.0378,174200000.0
2009-12-29 13:48:00,1.03775,1.03795,1.03775,1.0379,168500000.0
2009-12-29 13:49:00,1.03795,1.03795,1.03795,1.03795,28800000.0
2009-12-29 13:50:00,1.03795,1.03845,1.03795,1.03845,163500000.0
2009-12-29 13:51:00,1.03845,1.0385,1.03825,1.0383,279900000.0
2009-12-29 13:52:00,1.0384,1.0385,1.0384,1.03845,88900000.0
2009-12-29 13:53:00,1.03845,1.03845,1.03805,1.03805,195500000.0
2009-12-29 13:54:00,1.03805,1.03805,1.03775,1.03785,115500000.0
2009-12-29 13:55:00,1.03785,1.03795,1.0378,1.03795,78500000.0
2009-12-29 13:56:00,1.03795,1.0383,1.03795,1.0383,114000000.0
2009-12-29 13:57:00,1.0383,1.0384,1.0383,1.03835,93100000.0
2009-12-29 13:58:00,1.03835,1.03835,1.03825,1.0383,151800000.0
2009-12-29 13:59:00,1.0383,1.0386,1.03825,1.03845,129300000.0
2009-12-29 14:00:00,1.0385,1.03855,1.03845,1.0385,214500000.0
2009-12-29 14:01:00,1.03855,1.03895,1.03855,1.0389,64900000.0
2009-12-29 14:02:00,1.0389,1.0391,1.0389,1.039,87700000.0
2009-12-29 14:03:00,1.039,1.0391,1.03895,1.0391,104400000.0
2009-12-29 14:04:00,1.0391,1.03915,1.03905,1.0391,94000001.0
2009-12-29 14:05:00,1.0391,1.0391,1.03875,1.03885,269700000.0
2009-12-29 14:06:00,1.03885,1.03915,1.03885,1.03915,172200000.0
2009-12-29 14:07:00,1.03915,1.0392,1.03915,1.0392,17600000.0
2009-12-29 14:08:00,1.0392,1.03935,1.0391,1.03935,148300000.0
2009-12-29 14:09:00,1.03935,1.03945,1.03925,1.03935,110700000.0
2009-12-29 14:10:00,1.03935,1.03935,1.039,1.03915,108200000.0
2009-12-29 14:11:00,1.03915,1.03925,1.0391,1.0391,51700000.0
2009-12-29 14:12:00,1.03915,1.0394,1.03915,1.0392,146100000.0
2009-12-29 14:13:00,1.0392,1.0392,1.0391,1.0392,113500000.0
2009-12-29 14:14:00,1.0392,1.03935,1.03915,1.0393,119400000.0
2009-12-29 14:15:00,1.03925,1.03925,1.03905,1.03905,107300000.0
2009-12-29 14:16:00,1.03905,1.03905,1.03885,1.03885,155800000.0
2009-12-29 14:17:00,1.03885,1.03885,1.03865,1.03865,123400000.0
2009-12-29 14:18:00,1.03865,1.03875,1.03865,1.03875,81300000.0
2009-12-29 14:19:00,1.03875,1.03895,1.03875,1.03875,114700000.0
2009-12-29 14:20:00,1.0387,1.0389,1.03845,1.0389,165799999.0
2009-12-29 14:21:00,1.039,1.039,1.0386,1.03865,199700000.0
2009-12-29 14:22:00,1.03865,1.03875,1.0386,1.03875,79800000.0
2009-12-29 14:23:00,1.03875,1.03875,1.0385,1.03855,114800000.0
2009-12-29 14:24:00,1.03855,1.03865,1.0385,1.0386,136000000.0
2009-12-29 14:25:00,1.03865,1.0388,1.03865,1.03875,119200000.0
2009-12-29 14:26:00,1.03875,1.0389,1.03875,1.03885,112100000.0
2009-12-29 14:27:00,1.03885,1.03905,1.03885,1.03885,68400000.0
2009-12-29 14:28:00,1.0389,1.03905,1.0389,1.039,118400000.0
2009-12-29 14:29:00,1.039,1.039,1.0384,1.03855,198100000.0
2009-12-29 14:30:00,1.03855,1.0386,1.03825,1.0385,90400000.0
2009-12-29 14:31:00,1.0385,1.0386,1.0385,1.03855,27000000.0
2009-12-29 14:32:00,1.03855,1.0386,1.03855,1.0386,39600000.0
2009-12-29 14:33:00,1.0386,1.0387,1.0386,1.0387,67400000.0
2009-12-29 14:34:00,1.0387,1.03885,1.0387,1.03875,41800000.0
2009-12-29 14:35:00,1.03875,1.0392,1.03875,1.03885,206500000.0
2009-12-29 14:36:00,1.03885,1.039,1.03885,1.03895,65400000.0
2009-12-29 14:37:00,1.03895,1.03905,1.03885,1.039,273700000.0
2009-12-29 14:38:00,1.039,1.039,1.03885,1.03885,143000000.0
2009-12-29 14:39:00,1.0389,1.0389,1.0388,1.03885,137100000.0
2009-12-29 14:40:00,1.03885,1.03885,1.03885,1.03885,74600000.0
2009-12-29 14:41:00,1.03885,1.03885,1.03885,1.03885,17000000.0
2009-12-29 14:42:00,1.03885,1.0389,1.03885,1.0389,30200000.0
2009-12-29 14:43:00,1.0389,1.0389,1.0388,1.0388,27200000.0
2009-12-29 14:44:00,1.0388,1.03885,1.03875,1.03885,79600000.0
2009-12-29 14:45:00,1.03885,1.03885,1.0387,1.0387,117700000.0
2009-12-29 14:46:00,1.0387,1.03885,1.0387,1.0388,51800000.0
2009-12-29 14:47:00,1.0388,1.0388,1.0386,1.0386,114500000.0
2009-12-29 14:48:00,1.03855,1.0386,1.03835,1.0386,211300000.0
2009-12-29 14:49:00,1.0386,1.0386,1.03835,1.03835,207499999.0
2009-12-29 14:50:00,1.03835,1.03845,1.0383,1.03845,238000000.0
2009-12-29 14:51:00,1.03845,1.0385,1.0383,1.03835,286400003.0
2009-12-29 14:52:00,1.03835,1.03835,1.03775,1.0379,123400000.0
2009-12-29 14:53:00,1.0379,1.03795,1.0376,1.03765,79400000.0
2009-12-29 14:54:00,1.03765,1.03785,1.03755,1.0377,512900000.0
2009-12-29 14:55:00,1.0377,1.03845,1.0377,1.0382,418299999.0
2009-12-29 14:56:00,1.0382,1.0383,1.03805,1.03805,298000001.0
2009-12-29 14:57:00,1.03805,1.0381,1.03795,1.03805,161200000.0
2009-12-29 14:58:00,1.03805,1.0381,1.03795,1.03795,102000000.0
2009-12-29 14:59:00,1.03795,1.03815,1.03795,1.03815,310900000.0
2009-12-29 15:00:00,1.03815,1.0383,1.03815,1.03825,449199995.0
2009-12-29 15:01:00,1.03825,1.03855,1.03825,1.03855,616899998.0
2009-12-29 15:02:00,1.0385,1.03865,1.03835,1.0384,307900000.0
2009-12-29 15:03:00,1.0384,1.03865,1.0384,1.03845,252600000.0
2009-12-29 15:04:00,1.03845,1.03845,1.0384,1.0384,111400000.0
2009-12-29 15:05:00,1.0384,1.0385,1.03825,1.0385,153800000.0
2009-12-29 15:06:00,1.0385,1.0386,1.0382,1.03835,483200000.0
2009-12-29 15:07:00,1.03835,1.0385,1.0383,1.03845,290800000.0
2009-12-29 15:08:00,1.0385,1.03885,1.0385,1.0388,84400000.0
2009-12-29 15:09:00,1.0388,1.0389,1.03875,1.0389,48300000.0
2009-12-29 15:10:00,1.03895,1.0392,1.0389,1.039,190800000.0
2009-12-29 15:11:00,1.039,1.0391,1.039,1.03905,71300000.0
2009-12-29 15:12:00,1.03905,1.0391,1.03855,1.03875,157900000.0
2009-12-29 15:13:00,1.03875,1.0388,1.0386,1.0388,202900000.0
2009-12-29 15:14:00,1.0388,1.0395,1.03865,1.0395,618400000.0
2009-12-29 15:15:00,1.0395,1.03955,1.039,1.03905,236000000.0
2009-12-29 15:16:00,1.03905,1.03935,1.03895,1.0391,322100000.0
2009-12-29 15:17:00,1.0391,1.0392,1.03885,1.0389,209300000.0
2009-12-29 15:18:00,1.0389,1.039,1.0386,1.03865,345900000.0
2009-12-29 15:19:00,1.03865,1.03865,1.0382,1.03835,424899999.0
2009-12-29 15:20:00,1.03835,1.03855,1.0383,1.03855,392500000.0
2009-12-29 15:21:00,1.03855,1.03925,1.03855,1.039,463899999.0
2009-12-29 15:22:00,1.0389,1.039,1.03875,1.0389,268100000.0
2009-12-29 15:23:00,1.039,1.0391,1.0389,1.03895,188400000.0
2009-12-29 15:24:00,1.03895,1.03895,1.0385,1.03855,194900000.0
2009-12-29 15:25:00,1.03855,1.0387,1.03845,1.03855,244900000.0
2009-12-29 15:26:00,1.03855,1.03855,1.0382,1.0384,262600000.0
2009-12-29 15:27:00,1.03845,1.0385,1.0384,1.03845,107300000.0
2009-12-29 15:28:00,1.03845,1.0386,1.0384,1.0386,118400000.0
2009-12-29 15:29:00,1.0386,1.0386,1.0385,1.03855,98400000.0
2009-12-29 15:30:00,1.03855,1.0386,1.0385,1.03855,228300000.0
2009-12-29 15:31:00,1.03855,1.0386,1.0385,1.03855,160000000.0
2009-12-29 15:32:00,1.03855,1.03855,1.0384,1.0384,144500000.0
2009-12-29 15:33:00,1.0384,1.03845,1.0383,1.0383,252800000.0
2009-12-29 15:34:00,1.0383,1.0386,1.0383,1.03845,383200000.0
2009-12-29 15:35:00,1.03845,1.0387,1.03845,1.0385,240000000.0
2009-12-29 15:36:00,1.03855,1.03865,1.03855,1.03855,157200000.0
2009-12-29 15:37:00,1.03855,1.0386,1.03845,1.0385,282900000.0
2009-12-29 15:38:00,1.0385,1.0386,1.0385,1.0385,110800000.0
2009-12-29 15:39:00,1.0385,1.03865,1.0383,1.03835,278200000.0
2009-12-29 15:40:00,1.03835,1.03835,1.03815,1.03825,220900000.0
2009-12-29 15:41:00,1.03835,1.03835,1.03815,1.0382,400100000.0
2009-12-29 15:42:00,1.0382,1.03845,1.0382,1.03845,203000001.0
2009-12-29 15:43:00,1.03845,1.03855,1.0383,1.03845,292200000.0
2009-12-29 15:44:00,1.03845,1.0385,1.0383,1.0384,380300000.0
2009-12-29 15:45:00,1.0384,1.03845,1.0381,1.03815,307599999.0
2009-12-29 15:46:00,1.03815,1.03835,1.03815,1.03825,344700000.0
2009-12-29 15:47:00,1.03825,1.0384,1.0382,1.0383,146600000.0
2009-12-29 15:48:00,1.0383,1.0383,1.03825,1.0383,93500000.0
2009-12-29 15:49:00,1.0383,1.03835,1.0383,1.03835,80100000.0
2009-12-29 15:50:00,1.03835,1.03835,1.03835,1.03835,3000000.0
2009-12-29 15:51:00,1.03835,1.0384,1.03825,1.03835,57300000.0
2009-12-29 15:52:00,1.03835,1.03835,1.03815,1.03825,282199999.0
2009-12-29 15:53:00,1.03825,1.03835,1.0381,1.0381,311399999.0
2009-12-29 15:54:00,1.0381,1.03815,1.0379,1.038,361400000.0
2009-12-29 15:55:00,1.038,1.0381,1.0378,1.03785,371700000.0
2009-12-29 15:56:00,1.03785,1.0379,1.0377,1.03775,106200000.0
2009-12-29 15:57:00,1.03775,1.03775,1.03755,1.03775,263700000.0
2009-12-29 15:58:00,1.03775,1.03775,1.03745,1.03755,346700000.0
2009-12-29 15:59:00,1.03755,1.03765,1.0365,1.0367,257000000.0
2009-12-29 16:00:00,1.0367,1.03695,1.0366,1.0367,419100000.0
2009-12-29 16:01:00,1.0367,1.037,1.03665,1.0369,496400001.0
2009-12-29 16:02:00,1.0369,1.03745,1.0368,1.0374,298800000.0
2009-12-29 16:03:00,1.03735,1.0374,1.03715,1.0372,215300000.0
2009-12-29 16:04:00,1.0372,1.03725,1.03695,1.03695,171700000.0
2009-12-29 16:05:00,1.03695,1.03705,1.03685,1.03695,180100000.0
2009-12-29 16:06:00,1.03695,1.03695,1.0366,1.03665,314300000.0
2009-12-29 16:07:00,1.03665,1.03675,1.0366,1.0367,114900000.0
2009-12-29 16:08:00,1.0367,1.03715,1.0367,1.03705,197000000.0
2009-12-29 16:09:00,1.03705,1.03725,1.03705,1.03715,84200000.0
2009-12-29 16:10:00,1.03725,1.03745,1.0372,1.03745,85400000.0
2009-12-29 16:11:00,1.03745,1.03745,1.03735,1.0374,136600000.0
2009-12-29 16:12:00,1.0374,1.03745,1.0374,1.03745,85700000.0
2009-12-29 16:13:00,1.03745,1.03765,1.03745,1.03755,110500000.0
2009-12-29 16:14:00,1.03755,1.0376,1.0372,1.03735,276300000.0
2009-12-29 16:15:00,1.03735,1.0376,1.0373,1.0375,190800000.0
2009-12-29 16:16:00,1.0375,1.03755,1.0374,1.03745,85500001.0
2009-12-29 16:17:00,1.0375,1.0377,1.0375,1.03765,125500000.0
2009-12-29 16:18:00,1.0376,1.0377,1.0376,1.03765,66600000.0
2009-12-29 16:19:00,1.03765,1.0377,1.03755,1.03755,181600000.0
2009-12-29 16:20:00,1.03755,1.0379,1.03755,1.03775,197100000.0
2009-12-29 16:21:00,1.03775,1.0378,1.0377,1.0377,108600000.0
2009-12-29 16:22:00,1.0377,1.0378,1.03765,1.03765,171900000.0
2009-12-29 16:23:00,1.03765,1.0377,1.03755,1.0377,236100000.0
2009-12-29 16:24:00,1.0377,1.03785,1.03765,1.03775,85100000.0
2009-12-29 16:25:00,1.03775,1.03785,1.0377,1.03775,38400000.0
2009-12-29 16:26:00,1.03775,1.03775,1.03745,1.0375,119800000.0
2009-12-29 16:27:00,1.0375,1.03755,1.03745,1.0375,56200000.0
2009-12-29 16:28:00,1.0375,1.03755,1.0375,1.03755,51900000.0
2009-12-29 16:29:00,1.03755,1.0376,1.03745,1.0376,211400000.0
2009-12-29 16:30:00,1.0376,1.03775,1.0376,1.03775,394500000.0
2009-12-29 16:31:00,1.03775,1.03775,1.03775,1.03775,41000000.0
2009-12-29 16:32:00,1.03775,1.03785,1.03765,1.0378,223900000.0
2009-12-29 16:33:00,1.0378,1.03785,1.0377,1.03775,47700000.0
2009-12-29 16:34:00,1.03775,1.03775,1.03775,1.03775,30400000.0
2009-12-29 16:35:00,1.03775,1.0379,1.03775,1.0378,230400000.0
2009-12-29 16:36:00,1.0378,1.03785,1.03765,1.0377,260900000.0
2009-12-29 16:37:00,1.0377,1.0379,1.0376,1.03775,263700000.0
2009-12-29 16:38:00,1.03775,1.03785,1.03765,1.03775,449100000.0
2009-12-29 16:39:00,1.03775,1.0378,1.0377,1.0378,344300000.0
2009-12-29 16:40:00,1.0378,1.03795,1.0378,1.03785,152200000.0
2009-12-29 16:41:00,1.0378,1.03815,1.0378,1.03785,165800000.0
2009-12-29 16:42:00,1.03785,1.03815,1.0378,1.0378,252900000.0
2009-12-29 16:43:00,1.0377,1.03805,1.0377,1.03795,263399999.0
2009-12-29 16:44:00,1.03795,1.03825,1.0379,1.0381,163800000.0
2009-12-29 16:45:00,1.03815,1.0383,1.03805,1.03825,223800000.0
2009-12-29 16:46:00,1.03825,1.03845,1.0382,1.03835,169000000.0
2009-12-29 16:47:00,1.03835,1.0384,1.03815,1.03815,159100000.0
2009-12-29 16:48:00,1.03815,1.0382,1.038,1.038,252100000.0
2009-12-29 16:49:00,1.03805,1.0385,1.03805,1.0385,150200000.0
2009-12-29 16:50:00,1.0385,1.0388,1.03845,1.0387,101800000.0
2009-12-29 16:51:00,1.03865,1.0388,1.0386,1.03875,166300000.0
2009-12-29 16:52:00,1.03875,1.0389,1.0387,1.03875,182000000.0
2009-12-29 16:53:00,1.0388,1.03885,1.03875,1.0388,92100000.0
2009-12-29 16:54:00,1.0389,1.03945,1.0389,1.0391,185200000.0
2009-12-29 16:55:00,1.0391,1.03925,1.03905,1.0392,97400000.0
2009-12-29 16:56:00,1.0392,1.0392,1.03895,1.03895,353100000.0
2009-12-29 16:57:00,1.03895,1.039,1.0389,1.03895,155700000.0
2009-12-29 16:58:00,1.039,1.039,1.03885,1.0389,211700000.0
2009-12-29 16:59:00,1.0389,1.0393,1.03875,1.03915,219099999.0
2009-12-29 17:00:00,1.0392,1.0392,1.03885,1.0391,89200000.0
2009-12-29 17:01:00,1.0391,1.0393,1.039,1.0391,112500000.0
2009-12-29 17:02:00,1.03905,1.0393,1.03905,1.03925,175300000.0
2009-12-29 17:03:00,1.03925,1.03955,1.03915,1.03925,314300000.0
2009-12-29 17:04:00,1.03925,1.0393,1.03905,1.03905,111900000.0
2009-12-29 17:05:00,1.03915,1.0393,1.03905,1.03925,113200000.0
2009-12-29 17:06:00,1.0392,1.0393,1.0389,1.03925,230900000.0
2009-12-29 17:07:00,1.03925,1.03925,1.039,1.0391,163900000.0
2009-12-29 17:08:00,1.0391,1.0392,1.0389,1.0392,165500000.0
2009-12-29 17:09:00,1.0392,1.03925,1.03895,1.03895,119800000.0
2009-12-29 17:10:00,1.03895,1.0392,1.0389,1.03915,101600000.0
2009-12-29 17:11:00,1.0391,1.03925,1.03905,1.03925,25400000.0
2009-12-29 17:12:00,1.0392,1.0393,1.0391,1.03915,177600000.0
2009-12-29 17:13:00,1.03915,1.0392,1.0389,1.0391,647700000.0
2009-12-29 17:14:00,1.0391,1.03925,1.0391,1.03925,312700000.0
2009-12-29 17:15:00,1.03925,1.0393,1.0392,1.03925,304200000.0
2009-12-29 17:16:00,1.03925,1.03935,1.03895,1.03905,143300000.0
2009-12-29 17:17:00,1.03905,1.03905,1.0389,1.03895,221000000.0
2009-12-29 17:18:00,1.03895,1.0393,1.03895,1.0393,228500000.0
2009-12-29 17:19:00,1.03935,1.03935,1.0393,1.03935,89600000.0
2009-12-29 17:20:00,1.03935,1.03945,1.03935,1.0394,111500000.0
2009-12-29 17:21:00,1.03945,1.0396,1.0394,1.03955,130800000.0
2009-12-29 17:22:00,1.03955,1.0397,1.03955,1.0396,97100000.0
2009-12-29 17:23:00,1.0396,1.03975,1.0396,1.03965,116600000.0
2009-12-29 17:24:00,1.03965,1.03965,1.03965,1.03965,42800000.0
2009-12-29 17:25:00,1.03965,1.03965,1.0395,1.0396,107300000.0
2009-12-29 17:26:00,1.0396,1.03965,1.03955,1.03965,147400000.0
2009-12-29 17:27:00,1.03965,1.0398,1.03965,1.0398,197300000.0
2009-12-29 17:28:00,1.03985,1.04005,1.0398,1.04005,104400000.0
2009-12-29 17:29:00,1.04005,1.04005,1.03985,1.04,103600000.0
2009-12-29 17:30:00,1.04,1.0402,1.04,1.0402,68800000.0
2009-12-29 17:31:00,1.0402,1.0405,1.04015,1.04045,137000000.0
2009-12-29 17:32:00,1.04045,1.04075,1.04045,1.0407,208600000.0
2009-12-29 17:33:00,1.0407,1.04075,1.0406,1.04075,414700001.0
2009-12-29 17:34:00,1.0408,1.04095,1.04075,1.04095,370700000.0
2009-12-29 17:35:00,1.04095,1.04095,1.0405,1.0407,271500000.0
2009-12-29 17:36:00,1.0407,1.04085,1.0405,1.0407,486800000.0
2009-12-29 17:37:00,1.0407,1.04085,1.04065,1.04075,315900000.0
2009-12-29 17:38:00,1.04075,1.04075,1.04045,1.04075,236199999.0
2009-12-29 17:39:00,1.04075,1.04085,1.0405,1.04055,126600000.0
2009-12-29 17:40:00,1.0406,1.04075,1.04055,1.04075,283799999.0
2009-12-29 17:41:00,1.04075,1.04075,1.04065,1.04065,222400000.0
2009-12-29 17:42:00,1.04065,1.0409,1.04055,1.04065,569200000.0
2009-12-29 17:43:00,1.04065,1.04065,1.0404,1.0405,266000000.0
2009-12-29 17:44:00,1.0405,1.0408,1.0405,1.0407,182100000.0
2009-12-29 17:45:00,1.0407,1.0407,1.04035,1.0404,466899999.0
2009-12-29 17:46:00,1.0404,1.04065,1.0404,1.04065,130100000.0
2009-12-29 17:47:00,1.04065,1.0407,1.04065,1.04065,125900000.0
2009-12-29 17:48:00,1.04065,1.04075,1.04065,1.0407,151300000.0
2009-12-29 17:49:00,1.0407,1.04075,1.04055,1.0406,390000000.0
2009-12-29 17:50:00,1.0406,1.04065,1.04045,1.04055,293200000.0
2009-12-29 17:51:00,1.04055,1.04065,1.0404,1.0406,170700000.0
2009-12-29 17:52:00,1.0406,1.04065,1.0405,1.04055,270600000.0
2009-12-29 17:53:00,1.0405,1.04075,1.0405,1.0407,389700000.0
2009-12-29 17:54:00,1.0407,1.0408,1.04065,1.04065,77600000.0
2009-12-29 17:55:00,1.04065,1.0407,1.04045,1.04045,273400000.0
2009-12-29 17:56:00,1.04045,1.0406,1.04045,1.04055,116900000.0
2009-12-29 17:57:00,1.0406,1.0409,1.04055,1.04085,252700001.0
2009-12-29 17:58:00,1.04085,1.0416,1.04085,1.0416,158000000.0
2009-12-29 17:59:00,1.0416,1.04185,1.04155,1.0416,506300001.0
2009-12-29 18:00:00,1.04165,1.04165,1.04085,1.0409,635100003.0
2009-12-29 18:01:00,1.0409,1.04125,1.04075,1.0412,446300000.0
2009-12-29 18:02:00,1.0412,1.0417,1.04115,1.04165,256700000.0
2009-12-29 18:03:00,1.04165,1.04165,1.0415,1.04155,67200000.0
2009-12-29 18:04:00,1.04155,1.0416,1.04135,1.04135,135300000.0
2009-12-29 18:05:00,1.04135,1.04135,1.04115,1.04125,356000000.0
2009-12-29 18:06:00,1.04125,1.0414,1.0412,1.0414,325900000.0
2009-12-29 18:07:00,1.04145,1.042,1.0413,1.042,604400000.0
2009-12-29 18:08:00,1.042,1.0426,1.04195,1.04255,618800001.0
2009-12-29 18:09:00,1.04255,1.0426,1.04235,1.04235,494400000.0
2009-12-29 18:10:00,1.04235,1.04245,1.0423,1.0424,236100000.0
2009-12-29 18:11:00,1.04235,1.04245,1.04235,1.04245,284499998.0
2009-12-29 18:12:00,1.04245,1.04335,1.04245,1.04335,590500005.0
2009-12-29 18:13:00,1.04345,1.04375,1.0433,1.04335,428600000.0
2009-12-29 18:14:00,1.0434,1.0434,1.0427,1.0428,327700000.0
2009-12-29 18:15:00,1.0428,1.0438,1.04275,1.0438,425800000.0
2009-12-29 18:16:00,1.0438,1.0441,1.04325,1.04345,450500001.0
2009-12-29 18:17:00,1.04345,1.04365,1.04335,1.04335,575800000.0
2009-12-29 18:18:00,1.04325,1.04325,1.04275,1.04305,249300000.0
2009-12-29 18:19:00,1.043,1.04315,1.04295,1.04295,297600000.0
2009-12-29 18:20:00,1.04295,1.04305,1.04275,1.04295,274300000.0
2009-12-29 18:21:00,1.04295,1.04295,1.04275,1.0428,136300000.0
2009-12-29 18:22:00,1.0428,1.0431,1.0428,1.0428,160200000.0
2009-12-29 18:23:00,1.0428,1.04355,1.0428,1.0433,289700000.0
2009-12-29 18:24:00,1.0433,1.04365,1.0433,1.0436,291700000.0
2009-12-29 18:25:00,1.0436,1.0441,1.04345,1.0436,461200000.0
2009-12-29 18:26:00,1.0435,1.0435,1.04325,1.0434,104400000.0
2009-12-29 18:27:00,1.0434,1.04365,1.0434,1.04365,175700000.0
2009-12-29 18:28:00,1.04365,1.04395,1.04365,1.04385,186900000.0
2009-12-29 18:29:00,1.04385,1.04385,1.0436,1.04365,233200000.0
2009-12-29 18:30:00,1.04365,1.04385,1.04365,1.04375,329300000.0
2009-12-29 18:31:00,1.04375,1.04405,1.04375,1.04395,236600000.0
2009-12-29 18:32:00,1.04395,1.04395,1.04345,1.04375,278700000.0
2009-12-29 18:33:00,1.04375,1.0438,1.04365,1.04375,253900000.0
2009-12-29 18:34:00,1.04375,1.04385,1.0435,1.04365,303500000.0
2009-12-29 18:35:00,1.04365,1.04405,1.0435,1.04395,266500001.0
2009-12-29 18:36:00,1.04395,1.04405,1.04395,1.04395,98800000.0
2009-12-29 18:37:00,1.04395,1.044,1.04395,1.04395,116100000.0
2009-12-29 18:38:00,1.0439,1.0442,1.04375,1.04405,348900000.0
2009-12-29 18:39:00,1.04405,1.04405,1.04375,1.04375,495400000.0
2009-12-29 18:40:00,1.04375,1.04415,1.0437,1.0441,379400001.0
2009-12-29 18:41:00,1.0441,1.04415,1.04405,1.04415,77200000.0
2009-12-29 18:42:00,1.0441,1.0441,1.04355,1.04365,163800000.0
2009-12-29 18:43:00,1.04365,1.04365,1.0435,1.04355,330400000.0
2009-12-29 18:44:00,1.04355,1.04365,1.0435,1.04355,513599999.0
2009-12-29 18:45:00,1.04355,1.04395,1.04355,1.0439,180100000.0
2009-12-29 18:46:00,1.0439,1.04405,1.0439,1.044,171800000.0
2009-12-29 18:47:00,1.044,1.044,1.04385,1.0439,87600000.0
2009-12-29 18:48:00,1.0439,1.04395,1.04385,1.0439,73999999.0
2009-12-29 18:49:00,1.0439,1.04395,1.0438,1.04395,65200000.0
2009-12-29 18:50:00,1.04395,1.04405,1.0439,1.04395,234699999.0
2009-12-29 18:51:00,1.044,1.044,1.04385,1.04385,191700000.0
2009-12-29 18:52:00,1.04385,1.04385,1.0427,1.043,373400000.0
2009-12-29 18:53:00,1.043,1.043,1.0426,1.0426,151300000.0
2009-12-29 18:54:00,1.0426,1.04265,1.04215,1.0422,328300001.0
2009-12-29 18:55:00,1.04215,1.04225,1.04195,1.04205,360100000.0
2009-12-29 18:56:00,1.0421,1.04215,1.0414,1.0414,137500000.0
2009-12-29 18:57:00,1.0414,1.04155,1.04135,1.04155,239300000.0
2009-12-29 18:58:00,1.04155,1.04175,1.0412,1.0412,351700000.0
2009-12-29 18:59:00,1.041,1.041,1.04005,1.04005,752700000.0
2009-12-29 19:00:00,1.04015,1.04045,1.0399,1.04035,977900002.0
2009-12-29 19:01:00,1.04045,1.04085,1.0404,1.0405,143900000.0
2009-12-29 19:02:00,1.04045,1.04055,1.0403,1.04045,121500000.0
2009-12-29 19:03:00,1.04045,1.0407,1.04045,1.0406,86400000.0
2009-12-29 19:04:00,1.0406,1.04075,1.04055,1.0406,78500000.0
2009-12-29 19:05:00,1.0406,1.04065,1.04055,1.0406,42000000.0
2009-12-29 19:06:00,1.0406,1.04065,1.04055,1.04055,42200000.0
2009-12-29 19:07:00,1.04055,1.04055,1.0403,1.04045,116200000.0
2009-12-29 19:08:00,1.04045,1.04055,1.04045,1.04055,28800000.0
2009-12-29 19:09:00,1.04055,1.04075,1.04055,1.04075,55400000.0
2009-12-29 19:10:00,1.04075,1.04095,1.0407,1.04075,98200000.0
2009-12-29 19:11:00,1.04075,1.0408,1.04065,1.04075,104300000.0
2009-12-29 19:12:00,1.04075,1.0409,1.04075,1.0409,77200000.0
2009-12-29 19:13:00,1.0409,1.0411,1.0408,1.04105,52200000.0
2009-12-29 19:14:00,1.0411,1.04135,1.04105,1.0413,77600000.0
2009-12-29 19:15:00,1.0413,1.0414,1.0411,1.0411,96600000.0
2009-12-29 19:16:00,1.0411,1.04115,1.041,1.0411,82800000.0
2009-12-29 19:17:00,1.0411,1.04115,1.0411,1.04115,26800000.0
2009-12-29 19:18:00,1.0411,1.04165,1.0411,1.0416,130000000.0
2009-12-29 19:19:00,1.04165,1.0418,1.0416,1.0418,83200000.0
2009-12-29 19:20:00,1.0418,1.0419,1.04175,1.0418,186400000.0
2009-12-29 19:21:00,1.04185,1.04185,1.0417,1.0417,31100000.0
2009-12-29 19:22:00,1.0417,1.0417,1.0414,1.04155,133500000.0
2009-12-29 19:23:00,1.0415,1.0415,1.0411,1.0411,166400000.0
2009-12-29 19:24:00,1.04115,1.04115,1.0408,1.0409,337700000.0
2009-12-29 19:25:00,1.0409,1.04135,1.0409,1.0412,449000002.0
2009-12-29 19:26:00,1.0412,1.04125,1.04085,1.04125,421000000.0
2009-12-29 19:27:00,1.0413,1.04135,1.04115,1.04115,188100000.0
2009-12-29 19:28:00,1.04115,1.04115,1.0411,1.04115,111900000.0
2009-12-29 19:29:00,1.04115,1.04155,1.04105,1.04155,391800001.0
2009-12-29 19:30:00,1.04155,1.04215,1.0413,1.0421,444800000.0
2009-12-29 19:31:00,1.04205,1.04225,1.04195,1.04195,208100000.0
2009-12-29 19:32:00,1.0419,1.0421,1.04185,1.04195,347100000.0
2009-12-29 19:33:00,1.04195,1.04195,1.0418,1.0418,131600000.0
2009-12-29 19:34:00,1.04175,1.04175,1.04165,1.04175,33600000.0
2009-12-29 19:35:00,1.0417,1.0418,1.0417,1.04175,26600000.0
2009-12-29 19:36:00,1.04175,1.04185,1.04145,1.04145,115600000.0
2009-12-29 19:37:00,1.04145,1.04145,1.04145,1.04145,20300000.0
2009-12-29 19:38:00,1.0415,1.0415,1.0412,1.0412,106000000.0
2009-12-29 19:39:00,1.0412,1.0413,1.0412,1.04125,55600000.0
2009-12-29 19:40:00,1.04125,1.04125,1.04115,1.04115,64800000.0
2009-12-29 19:41:00,1.04115,1.0412,1.04105,1.04115,195100001.0
2009-12-29 19:42:00,1.04115,1.04135,1.04115,1.0412,107800000.0
2009-12-29 19:43:00,1.04125,1.04125,1.0411,1.0411,36200000.0
2009-12-29 19:44:00,1.04115,1.04115,1.04075,1.0408,115600000.0
2009-12-29 19:45:00,1.0408,1.0408,1.0404,1.04055,115700000.0
2009-12-29 19:46:00,1.04055,1.04085,1.04055,1.0406,82400000.0
2009-12-29 19:47:00,1.0406,1.0406,1.04055,1.04055,36900000.0
2009-12-29 19:48:00,1.04065,1.04065,1.04055,1.04065,105700000.0
2009-12-29 19:49:00,1.04055,1.0406,1.04055,1.04055,122600000.0
2009-12-29 19:50:00,1.04055,1.04065,1.04055,1.04065,98300000.0
2009-12-29 19:51:00,1.04065,1.0408,1.0406,1.04075,122500000.0
2009-12-29 19:52:00,1.04075,1.041,1.04075,1.041,280100000.0
2009-12-29 19:53:00,1.041,1.0412,1.04095,1.0412,370300000.0
2009-12-29 19:54:00,1.0412,1.0412,1.0411,1.0411,137800000.0
2009-12-29 19:55:00,1.0411,1.0412,1.0411,1.04115,65700000.0
2009-12-29 19:56:00,1.04115,1.04115,1.04115,1.04115,38900000.0
2009-12-29 19:57:00,1.04115,1.04175,1.04115,1.04175,492500001.0
2009-12-29 19:58:00,1.04175,1.04175,1.04145,1.04145,280999999.0
2009-12-29 19:59:00,1.04145,1.04145,1.04135,1.0414,144900000.0
2009-12-29 20:00:00,1.0414,1.0414,1.0414,1.0414,31600000.0
2009-12-29 20:01:00,1.0414,1.04145,1.0414,1.04145,20600000.0
2009-12-29 20:02:00,1.04145,1.04155,1.04125,1.04155,152300000.0
2009-12-29 20:03:00,1.04155,1.0417,1.04155,1.0417,73700000.0
2009-12-29 20:04:00,1.0417,1.04195,1.04165,1.0417,54900000.0
2009-12-29 20:05:00,1.0417,1.0417,1.04145,1.0415,123799999.0
2009-12-29 20:06:00,1.0415,1.04185,1.0415,1.0417,83900000.0
2009-12-29 20:07:00,1.0416,1.0416,1.04135,1.04135,81200000.0
2009-12-29 20:08:00,1.04135,1.04135,1.04105,1.04105,76200000.0
2009-12-29 20:09:00,1.04105,1.04105,1.0409,1.0409,296700000.0
2009-12-29 20:10:00,1.0409,1.041,1.0409,1.041,64200000.0
2009-12-29 20:11:00,1.041,1.041,1.04095,1.04095,149100000.0
2009-12-29 20:12:00,1.04095,1.04095,1.04095,1.04095,530300000.0
2009-12-29 20:13:00,1.04095,1.04105,1.04095,1.04105,64100000.0
2009-12-29 20:14:00,1.041,1.041,1.0408,1.041,72300000.0
2009-12-29 20:15:00,1.041,1.041,1.0408,1.0409,79300000.0
2009-12-29 20:16:00,1.04095,1.0411,1.0409,1.041,58600000.0
2009-12-29 20:17:00,1.041,1.0411,1.041,1.0411,44800000.0
2009-12-29 20:18:00,1.0411,1.0415,1.0411,1.0415,55600000.0
2009-12-29 20:19:00,1.0415,1.04165,1.0415,1.04165,30400000.0
2009-12-29 20:20:00,1.04165,1.04165,1.0414,1.0414,60700000.0
2009-12-29 20:21:00,1.0414,1.0414,1.0413,1.0413,32600000.0
2009-12-29 20:22:00,1.04125,1.04125,1.04125,1.04125,19200000.0
2009-12-29 20:23:00,1.04125,1.04125,1.041,1.0412,33900000.0
2009-12-29 20:24:00,1.0412,1.0413,1.0412,1.0412,76400000.0
2009-12-29 20:25:00,1.0412,1.0413,1.0412,1.0413,56600000.0
2009-12-29 20:26:00,1.0413,1.0414,1.04125,1.0414,19200000.0
2009-12-29 20:27:00,1.0414,1.04145,1.04135,1.0414,57100000.0
2009-12-29 20:28:00,1.04145,1.04145,1.04135,1.0414,33900000.0
2009-12-29 20:29:00,1.04145,1.0415,1.04145,1.0415,25700000.0
2009-12-29 20:30:00,1.04165,1.04175,1.0415,1.04175,75100000.0
2009-12-29 20:31:00,1.0417,1.04175,1.04145,1.04155,77600000.0
2009-12-29 20:32:00,1.04155,1.0417,1.04155,1.0417,6400000.0
2009-12-29 20:33:00,1.0417,1.0417,1.0415,1.0415,25600000.0
2009-12-29 20:34:00,1.04145,1.04145,1.0413,1.0413,31000000.0
2009-12-29 20:35:00,1.0413,1.04155,1.0413,1.04145,55000000.0
2009-12-29 20:36:00,1.0415,1.0415,1.0414,1.04145,23000000.0
2009-12-29 20:37:00,1.04145,1.0416,1.04145,1.04155,21100000.0
2009-12-29 20:38:00,1.0415,1.04155,1.0415,1.0415,8000000.0
2009-12-29 20:39:00,1.0415,1.04155,1.04135,1.04145,60800000.0
2009-12-29 20:40:00,1.04145,1.0419,1.0414,1.0419,130200000.0
2009-12-29 20:41:00,1.0419,1.0419,1.04185,1.0419,20600000.0
2009-12-29 20:42:00,1.0419,1.04195,1.0418,1.0418,32200000.0
2009-12-29 20:43:00,1.0418,1.0418,1.04165,1.04165,67400000.0
2009-12-29 20:44:00,1.04165,1.04165,1.04135,1.0414,110300000.0
2009-12-29 20:45:00,1.04135,1.04135,1.04135,1.04135,53400000.0
2009-12-29 20:46:00,1.0414,1.0414,1.04135,1.0414,70200000.0
2009-12-29 20:47:00,1.04135,1.04145,1.04125,1.0414,98200000.0
2009-12-29 20:48:00,1.04145,1.04155,1.04145,1.04155,31400000.0
2009-12-29 20:49:00,1.04155,1.04155,1.04155,1.04155,3300000.0
2009-12-29 20:50:00,1.04155,1.0416,1.0415,1.04155,113300001.0
2009-12-29 20:51:00,1.04155,1.04155,1.04145,1.04145,28700000.0
2009-12-29 20:52:00,1.04145,1.0415,1.04135,1.0414,78700000.0
2009-12-29 20:53:00,1.04145,1.04155,1.0414,1.04145,50500000.0
2009-12-29 20:54:00,1.04145,1.0416,1.0414,1.0414,129800000.0
2009-12-29 20:55:00,1.04145,1.0415,1.0414,1.04145,184100000.0
2009-12-29 20:56:00,1.04145,1.04145,1.04135,1.0414,87800000.0
2009-12-29 20:57:00,1.04145,1.0415,1.04145,1.04145,18100000.0
2009-12-29 20:58:00,1.04145,1.04145,1.04145,1.04145,81400000.0
2009-12-29 20:59:00,1.04145,1.0415,1.04145,1.04145,80600000.0
2009-12-29 21:00:00,1.04145,1.04145,1.04145,1.04145,38000000.0
2009-12-29 21:01:00,1.04145,1.04155,1.04145,1.0415,79600000.0
2009-12-29 21:02:00,1.0415,1.04155,1.0415,1.04155,21200000.0
2009-12-29 21:03:00,1.04155,1.0416,1.0415,1.0415,127200000.0
2009-12-29 21:04:00,1.0415,1.04155,1.04145,1.04145,201400000.0
2009-12-29 21:05:00,1.04145,1.04155,1.04145,1.04145,202899999.0
2009-12-29 21:06:00,1.04145,1.04145,1.0414,1.0414,74800000.0
2009-12-29 21:07:00,1.0414,1.0419,1.0414,1.04185,127200000.0
2009-12-29 21:08:00,1.0418,1.04195,1.0417,1.04195,116200001.0
2009-12-29 21:09:00,1.04195,1.04195,1.04195,1.04195,32900000.0
2009-12-29 21:10:00,1.04195,1.04195,1.0419,1.04195,19900000.0
2009-12-29 21:11:00,1.04195,1.042,1.04195,1.04195,58400000.0
2009-12-29 21:12:00,1.04195,1.04215,1.0419,1.0419,362400000.0
2009-12-29 21:13:00,1.04195,1.04205,1.04185,1.04195,209700000.0
2009-12-29 21:14:00,1.04195,1.04205,1.04195,1.04205,99900000.0
2009-12-29 21:15:00,1.04205,1.0423,1.042,1.04225,305300000.0
2009-12-29 21:16:00,1.04225,1.04245,1.0422,1.0424,247400001.0
2009-12-29 21:17:00,1.04235,1.04235,1.0422,1.04225,171500000.0
2009-12-29 21:18:00,1.04225,1.0423,1.04215,1.0422,203300001.0
2009-12-29 21:19:00,1.0422,1.0423,1.04205,1.04225,197200000.0
2009-12-29 21:20:00,1.04225,1.0425,1.04225,1.0424,196600000.0
2009-12-29 21:21:00,1.0424,1.04245,1.0424,1.0424,33000000.0
2009-12-29 21:22:00,1.0424,1.0424,1.0424,1.0424,106600000.0
2009-12-29 21:23:00,1.0424,1.04245,1.0423,1.0423,167500000.0
2009-12-29 21:24:00,1.0424,1.0424,1.0423,1.0423,98500000.0
2009-12-29 21:25:00,1.0423,1.04255,1.04225,1.04245,167400000.0
2009-12-29 21:26:00,1.04245,1.04255,1.0424,1.04255,242000000.0
2009-12-29 21:27:00,1.04255,1.04295,1.0425,1.04295,177400000.0
2009-12-29 21:28:00,1.04275,1.0428,1.04275,1.0428,39200000.0
2009-12-29 21:29:00,1.0428,1.0428,1.04265,1.04265,73100000.0
2009-12-29 21:30:00,1.04265,1.04265,1.04265,1.04265,3800000.0
2009-12-29 21:31:00,1.04265,1.0427,1.04265,1.04265,48400000.0
2009-12-29 21:32:00,1.04265,1.04275,1.04265,1.04275,61300000.0
2009-12-29 21:33:00,1.0427,1.04275,1.0427,1.04275,48600000.0
2009-12-29 21:34:00,1.04275,1.04275,1.0427,1.0427,72300000.0
2009-12-29 21:35:00,1.0427,1.0428,1.0427,1.04275,250000000.0
2009-12-29 21:36:00,1.0428,1.04285,1.0427,1.04275,170300000.0
2009-12-29 21:37:00,1.04275,1.04285,1.0427,1.0428,149100000.0
2009-12-29 21:38:00,1.0428,1.04295,1.04275,1.04285,200300000.0
2009-12-29 21:39:00,1.0429,1.04305,1.04285,1.04295,301000000.0
2009-12-29 21:40:00,1.04295,1.04295,1.04265,1.04285,416000001.0
2009-12-29 21:41:00,1.04285,1.04285,1.04275,1.04275,100000000.0
2009-12-29 21:42:00,1.04275,1.04275,1.0427,1.04275,67500000.0
2009-12-29 21:43:00,1.04275,1.04275,1.04265,1.04275,184100000.0
2009-12-29 21:44:00,1.04275,1.04275,1.0427,1.04275,47900001.0
2009-12-29 21:45:00,1.04275,1.0428,1.04275,1.0428,61200000.0
2009-12-29 21:46:00,1.0428,1.04305,1.0428,1.04305,335900000.0
2009-12-29 21:47:00,1.04305,1.0431,1.04285,1.04285,83800000.0
2009-12-29 21:48:00,1.04285,1.04285,1.04265,1.04265,73000000.0
2009-12-29 21:49:00,1.04265,1.0427,1.04265,1.0427,11800000.0
2009-12-29 21:50:00,1.0427,1.04355,1.0427,1.0434,327100000.0
2009-12-29 21:51:00,1.04345,1.04345,1.0433,1.04335,211200000.0
2009-12-29 21:52:00,1.04335,1.04335,1.04325,1.0433,330400000.0
2009-12-29 21:53:00,1.0433,1.0435,1.04325,1.0435,331500002.0
2009-12-29 21:54:00,1.0435,1.0436,1.04345,1.0436,72000000.0
2009-12-29 21:55:00,1.0436,1.0436,1.0434,1.0434,66200000.0
2009-12-29 21:56:00,1.0434,1.0434,1.0433,1.0433,121200000.0
2009-12-29 21:57:00,1.0433,1.0433,1.04325,1.04325,300900000.0
2009-12-29 21:58:00,1.04325,1.04325,1.04325,1.04325,151400000.0
2009-12-29 21:59:00,1.04325,1.04325,1.0432,1.0432,287000000.0
2009-12-29 22:00:00,1.0432,1.04335,1.0432,1.0432,217400000.0
2009-12-29 22:01:00,1.04325,1.04325,1.0428,1.0428,330900000.0
2009-12-29 22:02:00,1.0428,1.0429,1.0428,1.0429,169700000.0
2009-12-29 22:03:00,1.0429,1.04305,1.0428,1.04285,145600000.0
2009-12-29 22:04:00,1.04285,1.04295,1.04285,1.0429,113600000.0
2009-12-29 22:05:00,1.0429,1.04295,1.04285,1.04285,123700000.0
2009-12-29 22:06:00,1.04285,1.0429,1.0428,1.04285,69500000.0
2009-12-29 22:07:00,1.04285,1.0429,1.04285,1.0429,18200000.0
2009-12-29 22:08:00,1.0428,1.04285,1.04275,1.04275,18600000.0
2009-12-29 22:09:00,1.04275,1.0428,1.0426,1.0426,82100000.0
2009-12-29 22:10:00,1.0426,1.04265,1.04255,1.04265,39700000.0
2009-12-29 22:11:00,1.04265,1.04265,1.0425,1.0425,28000000.0
2009-12-29 22:12:00,1.04245,1.0426,1.0424,1.0426,28300000.0
2009-12-29 22:13:00,1.0426,1.0426,1.0424,1.04255,14800000.0
2009-12-29 22:14:00,1.04255,1.04255,1.04245,1.0425,18100000.0
2009-12-29 22:15:00,1.0425,1.0425,1.04235,1.04235,48700000.0
2009-12-29 22:16:00,1.04235,1.04245,1.04235,1.04245,61200000.0
2009-12-29 22:17:00,1.04245,1.04255,1.0424,1.0425,122200000.0
2009-12-29 22:18:00,1.0425,1.0425,1.04245,1.04245,67700000.0
2009-12-29 22:19:00,1.04245,1.0425,1.04245,1.0425,12600000.0
2009-12-29 22:20:00,1.04255,1.04255,1.04255,1.04255,45600000.0
2009-12-29 22:21:00,1.04255,1.04255,1.04225,1.04225,83700000.0
2009-12-29 22:22:00,1.04225,1.0423,1.04225,1.0423,43700000.0
2009-12-29 22:23:00,1.0423,1.0423,1.04225,1.04225,12900000.0
2009-12-29 22:24:00,1.04225,1.04225,1.0422,1.0422,12800000.0
2009-12-29 22:25:00,1.0422,1.0425,1.0422,1.04245,83400000.0
2009-12-29 22:26:00,1.04255,1.04265,1.04255,1.04255,65600000.0
2009-12-29 22:27:00,1.04255,1.0426,1.04255,1.0426,92100000.0
2009-12-29 22:28:00,1.0426,1.04265,1.0425,1.04255,92000000.0
2009-12-29 22:29:00,1.04255,1.04265,1.04255,1.04255,76300000.0
2009-12-29 22:30:00,1.04255,1.0426,1.0425,1.04255,66400000.0
2009-12-29 22:31:00,1.04255,1.0426,1.04255,1.04255,19200000.0
2009-12-29 22:32:00,1.04255,1.04255,1.04255,1.04255,14400000.0
2009-12-29 22:33:00,1.04255,1.0426,1.04235,1.0424,120100000.0
2009-12-29 22:34:00,1.0424,1.0425,1.04205,1.04205,47900000.0
2009-12-29 22:35:00,1.0421,1.0421,1.042,1.0421,58200000.0
2009-12-29 22:36:00,1.0421,1.0421,1.04195,1.0421,51900000.0
2009-12-29 22:37:00,1.04235,1.04235,1.04215,1.04215,8900000.0
2009-12-29 22:38:00,1.04225,1.04235,1.0422,1.04225,84800000.0
2009-12-29 22:39:00,1.04225,1.04255,1.04225,1.04255,205100000.0
2009-12-29 22:40:00,1.04255,1.04255,1.04245,1.0425,126800000.0
2009-12-29 22:41:00,1.0426,1.0429,1.0426,1.04285,83300000.0
2009-12-29 22:42:00,1.04285,1.04305,1.04255,1.0427,232599999.0
2009-12-29 22:43:00,1.0427,1.04315,1.0427,1.0431,123300000.0
2009-12-29 22:44:00,1.0431,1.0432,1.04305,1.04315,71000000.0
2009-12-29 22:45:00,1.04315,1.04325,1.043,1.04315,162300000.0
2009-12-29 22:46:00,1.04315,1.04315,1.043,1.04315,165200000.0
2009-12-29 22:47:00,1.0433,1.04355,1.0432,1.04355,253300000.0
2009-12-29 22:48:00,1.0435,1.04355,1.04345,1.04345,66400000.0
2009-12-29 22:49:00,1.04345,1.0436,1.04345,1.04355,64400000.0
2009-12-29 22:50:00,1.04355,1.04405,1.04355,1.04405,289600000.0
2009-12-29 22:51:00,1.04405,1.04425,1.04405,1.04425,71300000.0
2009-12-29 22:52:00,1.0442,1.04425,1.044,1.04405,192200000.0
2009-12-29 22:53:00,1.044,1.04405,1.04395,1.04395,73700000.0
2009-12-29 22:54:00,1.0439,1.04395,1.04375,1.04385,272200000.0
2009-12-29 22:55:00,1.0438,1.0438,1.04375,1.0438,113800000.0
2009-12-29 22:56:00,1.0438,1.0438,1.0437,1.0438,113400000.0
2009-12-29 22:57:00,1.0438,1.0438,1.0438,1.0438,42100000.0
2009-12-29 22:58:00,1.0438,1.0439,1.0438,1.04385,126400000.0
2009-12-29 22:59:00,1.04385,1.0439,1.04365,1.04365,257400000.0
2009-12-29 23:00:00,1.0437,1.0439,1.0437,1.04375,211200000.0
2009-12-29 23:01:00,1.04375,1.04385,1.0437,1.0438,87600000.0
2009-12-29 23:02:00,1.0438,1.04385,1.04325,1.04345,38600000.0
2009-12-29 23:03:00,1.04345,1.04365,1.04345,1.0436,51600000.0
2009-12-29 23:04:00,1.0436,1.04375,1.0436,1.0437,65400000.0
2009-12-29 23:05:00,1.0437,1.04385,1.0437,1.0438,114300000.0
2009-12-29 23:06:00,1.0438,1.0438,1.04365,1.0438,65400000.0
2009-12-29 23:07:00,1.0437,1.04375,1.0436,1.0437,212000000.0
2009-12-29 23:08:00,1.0437,1.0438,1.04325,1.0434,96600000.0
2009-12-29 23:09:00,1.0434,1.04355,1.0434,1.0435,129400000.0
2009-12-29 23:10:00,1.0435,1.0435,1.04335,1.04335,63800000.0
2009-12-29 23:11:00,1.04335,1.04335,1.04335,1.04335,50600000.0
2009-12-29 23:12:00,1.04335,1.0434,1.04335,1.0434,76000000.0
2009-12-29 23:13:00,1.04335,1.0436,1.0431,1.0431,139300000.0
2009-12-29 23:14:00,1.0431,1.0431,1.04285,1.043,197200000.0
2009-12-29 23:15:00,1.043,1.0431,1.0429,1.0431,184900000.0
2009-12-29 23:16:00,1.04325,1.0433,1.0431,1.0431,89800000.0
2009-12-29 23:17:00,1.0432,1.0432,1.04305,1.04315,123700000.0
2009-12-29 23:18:00,1.04315,1.0432,1.0431,1.0432,53100000.0
2009-12-29 23:19:00,1.0432,1.0433,1.0431,1.04315,51200000.0
2009-12-29 23:20:00,1.04325,1.0433,1.04315,1.04315,17600000.0
2009-12-29 23:21:00,1.04315,1.04325,1.04315,1.04315,18000000.0
2009-12-29 23:22:00,1.04315,1.0433,1.0431,1.04315,54900000.0
2009-12-29 23:23:00,1.04325,1.0434,1.04315,1.0433,33800000.0
2009-12-29 23:24:00,1.0433,1.04365,1.04325,1.04365,61900000.0
2009-12-29 23:25:00,1.0434,1.0436,1.04335,1.04345,106900000.0
2009-12-29 23:26:00,1.0435,1.04355,1.04305,1.04355,38300000.0
2009-12-29 23:27:00,1.04335,1.0434,1.04335,1.04335,47500000.0
2009-12-29 23:28:00,1.04335,1.04335,1.04325,1.04325,37200000.0
2009-12-29 23:29:00,1.04335,1.04345,1.04335,1.04345,18900000.0
2009-12-29 23:30:00,1.04345,1.04355,1.04345,1.04355,4000000.0
2009-12-29 23:31:00,1.04355,1.04355,1.04355,1.04355,2000000.0
2009-12-29 23:32:00,1.0437,1.04375,1.0432,1.04325,69200000.0
2009-12-29 23:33:00,1.04325,1.0436,1.04315,1.0433,129300000.0
2009-12-29 23:34:00,1.0433,1.04345,1.0433,1.04345,25800000.0
2009-12-29 23:35:00,1.0435,1.0435,1.0435,1.0435,23400000.0
2009-12-29 23:36:00,1.0435,1.0435,1.04335,1.0435,61400000.0
2009-12-29 23:37:00,1.0435,1.0436,1.04345,1.0436,70800000.0
2009-12-29 23:38:00,1.0436,1.04365,1.04355,1.04365,67800000.0
2009-12-29 23:39:00,1.04365,1.04365,1.0435,1.0435,64900000.0
2009-12-29 23:40:00,1.0435,1.04355,1.0435,1.0435,16600000.0
2009-12-29 23:41:00,1.04355,1.0436,1.04345,1.0436,36300000.0
2009-12-29 23:42:00,1.0436,1.0436,1.0434,1.04345,55800000.0
2009-12-29 23:43:00,1.04345,1.04345,1.0434,1.0434,17100000.0
2009-12-29 23:44:00,1.0434,1.0434,1.0434,1.0434,10700000.0
2009-12-29 23:45:00,1.0434,1.0435,1.0434,1.0435,71100000.0
2009-12-29 23:46:00,1.0435,1.04365,1.0435,1.04365,70000000.0
2009-12-29 23:47:00,1.04365,1.04375,1.04365,1.04375,15000000.0
2009-12-29 23:48:00,1.0438,1.04395,1.04365,1.04365,55400000.0
2009-12-29 23:49:00,1.04365,1.04365,1.04365,1.04365,5600000.0
2009-12-29 23:50:00,1.04365,1.04365,1.0431,1.0433,160600000.0
2009-12-29 23:51:00,1.0433,1.04355,1.0433,1.04335,55700000.0
2009-12-29 23:52:00,1.04335,1.04335,1.0432,1.0432,202100000.0
2009-12-29 23:53:00,1.0432,1.0433,1.0432,1.0433,11800000.0
2009-12-29 23:54:00,1.0433,1.0435,1.0433,1.0435,18200000.0
2009-12-29 23:55:00,1.0435,1.0435,1.04335,1.04335,24400000.0
2009-12-29 23:56:00,1.04335,1.04345,1.0433,1.0433,45000000.0
2009-12-29 23:57:00,1.0433,1.0433,1.04305,1.0431,47400000.0
2009-12-29 23:58:00,1.04295,1.0433,1.0429,1.043,70500000.0
2009-12-29 23:59:00,1.043,1.0434,1.043,1.0431,38400000.0
2009-12-30 00:00:00,1.0431,1.0433,1.0429,1.0433,22400000.0
2009-12-30 00:01:00,1.0434,1.0434,1.0425,1.04255,20200000.0
2009-12-30 00:02:00,1.0425,1.0427,1.0425,1.0427,20300000.0
2009-12-30 00:03:00,1.0428,1.0428,1.04265,1.0427,3000000.0
2009-12-30 00:04:00,1.0426,1.0426,1.0426,1.0426,1200000.0
2009-12-30 00:05:00,1.0426,1.0426,1.0426,1.0426,1200000.0
2009-12-30 00:06:00,1.04255,1.04274,1.0424,1.04273,31800000.0
2009-12-30 00:07:00,1.04265,1.04265,1.04265,1.04265,1000000.0
2009-12-30 00:08:00,1.0427,1.04275,1.04265,1.04275,8000000.0
2009-12-30 00:09:00,1.04275,1.04275,1.0423,1.04265,4000000.0
2009-12-30 00:10:00,1.04275,1.04275,1.0427,1.0427,8000000.0
2009-12-30 00:11:00,1.0427,1.0427,1.0427,1.0427,2000000.0
2009-12-30 00:12:00,1.0425,1.0425,1.0425,1.0425,3200000.0
2009-12-30 00:13:00,1.0426,1.0427,1.0426,1.0427,3000000.0
2009-12-30 00:14:00,1.0425,1.0426,1.04245,1.0426,11600000.0
2009-12-30 00:15:00,1.04255,1.04265,1.0425,1.04265,9800000.0
2009-12-30 00:16:00,1.0428,1.04295,1.0428,1.04295,9700000.0
2009-12-30 00:17:00,1.04285,1.04285,1.04285,1.04285,1400000.0
2009-12-30 00:18:00,1.04305,1.0431,1.043,1.0431,42000000.0
2009-12-30 00:19:00,1.0431,1.0431,1.04285,1.04285,63600000.0
2009-12-30 00:20:00,1.04285,1.04285,1.04285,1.04285,4600000.0
2009-12-30 00:21:00,1.0429,1.0429,1.0429,1.0429,50600000.0
2009-12-30 00:22:00,1.043,1.043,1.043,1.043,4000000.0
2009-12-30 00:23:00,1.043,1.04315,1.043,1.04315,15600000.0
2009-12-30 00:24:00,1.04315,1.04315,1.04315,1.04315,1400000.0
2009-12-30 00:25:00,1.04313,1.04316,1.04283,1.04283,22400000.0
2009-12-30 00:26:00,1.04281,1.04297,1.04276,1.04297,26400000.0
2009-12-30 00:27:00,1.04311,1.04311,1.04298,1.04298,14200000.0
2009-12-30 00:28:00,1.0432,1.04325,1.0432,1.04325,4800000.0
2009-12-30 00:29:00,1.04325,1.04325,1.04325,1.04325,3800000.0
2009-12-30 00:30:00,1.04295,1.04313,1.04286,1.04305,12000000.0
2009-12-30 00:31:00,1.0433,1.0433,1.0433,1.0433,5400000.0
2009-12-30 00:32:00,1.0433,1.0433,1.0433,1.0433,5600000.0
2009-12-30 00:33:00,1.04345,1.04395,1.04345,1.0439,39200000.0
2009-12-30 00:34:00,1.04405,1.04415,1.04345,1.04375,38300000.0
2009-12-30 00:35:00,1.04375,1.04375,1.04375,1.04375,1000000.0
2009-12-30 00:36:00,1.0437,1.0437,1.04365,1.04365,7800000.0
2009-12-30 00:37:00,1.0436,1.0439,1.0436,1.0439,21300000.0
2009-12-30 00:38:00,1.0439,1.0439,1.0437,1.0439,33100000.0
2009-12-30 00:39:00,1.04385,1.04385,1.04375,1.04375,19800000.0
2009-12-30 00:40:00,1.04375,1.0439,1.0437,1.0439,19400000.0
2009-12-30 00:41:00,1.04361,1.04372,1.0436,1.0436,14600000.0
2009-12-30 00:42:00,1.0439,1.0439,1.0439,1.0439,1000000.0
2009-12-30 00:43:00,1.0439,1.0439,1.0439,1.0439,2000000.0
2009-12-30 00:44:00,1.0439,1.0439,1.0438,1.0439,15200000.0
2009-12-30 00:45:00,1.04377,1.04383,1.0436,1.04368,28400000.0
2009-12-30 00:46:00,1.04395,1.04395,1.0439,1.0439,18600000.0
2009-12-30 00:47:00,1.04395,1.04395,1.04395,1.04395,1000000.0
2009-12-30 00:48:00,1.04372,1.04394,1.04372,1.0438,53900000.0
2009-12-30 00:49:00,1.044,1.044,1.04395,1.04395,19400000.0
2009-12-30 00:50:00,1.04386,1.04386,1.04372,1.04378,16800000.0
2009-12-30 00:51:00,1.044,1.044,1.044,1.044,3800000.0
2009-12-30 00:52:00,1.04405,1.0441,1.04405,1.0441,2600000.0
2009-12-30 00:53:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2009-12-30 00:54:00,1.0441,1.0441,1.04365,1.04365,13600000.0
2009-12-30 00:55:00,1.04385,1.04385,1.04385,1.04385,7600000.0
2009-12-30 00:56:00,1.0439,1.0439,1.0438,1.0439,22100000.0
2009-12-30 00:57:00,1.0439,1.0439,1.04385,1.04385,16000000.0
2009-12-30 00:58:00,1.0437,1.044,1.0437,1.044,38400000.0
2009-12-30 00:59:00,1.044,1.044,1.044,1.044,3200000.0
2009-12-30 01:00:00,1.0439,1.04395,1.04385,1.04385,25700000.0
2009-12-30 01:01:00,1.04385,1.04385,1.04385,1.04385,6400000.0
2009-12-30 01:02:00,1.04385,1.04385,1.0438,1.04385,8000000.0
2009-12-30 01:03:00,1.04368,1.04374,1.04356,1.04367,37300000.0
2009-12-30 01:04:00,1.04365,1.04372,1.04359,1.0437,38500000.0
2009-12-30 01:05:00,1.04365,1.04377,1.04363,1.04363,28200000.0
2009-12-30 01:06:00,1.0439,1.0439,1.0439,1.0439,4800000.0
2009-12-30 01:07:00,1.0439,1.0439,1.0437,1.04385,31500000.0
2009-12-30 01:08:00,1.04385,1.0439,1.04385,1.04385,28200000.0
2009-12-30 01:09:00,1.04385,1.04385,1.0437,1.0437,10800000.0
2009-12-30 01:10:00,1.0437,1.0437,1.0437,1.0437,5100000.0
2009-12-30 01:11:00,1.0437,1.0437,1.04365,1.0437,10400000.0
2009-12-30 01:12:00,1.04344,1.04356,1.04344,1.04356,25600000.0
2009-12-30 01:13:00,1.0437,1.0437,1.0437,1.0437,8100000.0
2009-12-30 01:14:00,1.0437,1.0437,1.0437,1.0437,9900000.0
2009-12-30 01:15:00,1.0437,1.0437,1.0437,1.0437,6700000.0
2009-12-30 01:16:00,1.0437,1.0437,1.0437,1.0437,8100000.0
2009-12-30 01:17:00,1.0437,1.0438,1.04355,1.04355,19800000.0
2009-12-30 01:18:00,1.04355,1.04355,1.0435,1.04355,9800000.0
2009-12-30 01:19:00,1.04355,1.04355,1.04355,1.04355,6000000.0
2009-12-30 01:20:00,1.04355,1.04365,1.0435,1.0435,14000000.0
2009-12-30 01:21:00,1.04355,1.04355,1.04355,1.04355,3000000.0
2009-12-30 01:22:00,1.04353,1.04353,1.04342,1.04342,4800000.0
2009-12-30 01:23:00,1.04355,1.04355,1.04355,1.04355,11000000.0
2009-12-30 01:24:00,1.04355,1.04355,1.04355,1.04355,8000000.0
2009-12-30 01:25:00,1.04355,1.04355,1.04355,1.04355,8000000.0
2009-12-30 01:26:00,1.04355,1.04355,1.04355,1.04355,6000000.0
2009-12-30 01:27:00,1.04355,1.04355,1.04355,1.04355,8000000.0
2009-12-30 01:28:00,1.04355,1.0437,1.04355,1.0437,6800000.0
2009-12-30 01:29:00,1.0437,1.0437,1.0437,1.0437,8500000.0
2009-12-30 01:30:00,1.0437,1.0437,1.0437,1.0437,3300000.0
2009-12-30 01:31:00,1.04375,1.04375,1.0437,1.0437,8200000.0
2009-12-30 01:32:00,1.0437,1.04375,1.0437,1.0437,9400000.0
2009-12-30 01:33:00,1.0437,1.0437,1.04365,1.04365,3000000.0
2009-12-30 01:34:00,1.0437,1.0437,1.0437,1.0437,6600000.0
2009-12-30 01:35:00,1.04375,1.0438,1.0437,1.0438,8700000.0
2009-12-30 01:36:00,1.04375,1.0438,1.0437,1.0438,4700000.0
2009-12-30 01:37:00,1.04375,1.0438,1.0437,1.0437,4000000.0
2009-12-30 01:38:00,1.0437,1.04375,1.0437,1.04375,18800000.0
2009-12-30 01:39:00,1.04375,1.04375,1.0437,1.0437,14800000.0
2009-12-30 01:40:00,1.04375,1.0438,1.0437,1.04375,12400000.0
2009-12-30 01:41:00,1.04375,1.0438,1.04375,1.04375,7000000.0
2009-12-30 01:42:00,1.04375,1.04375,1.04375,1.04375,1700000.0
2009-12-30 01:43:00,1.04375,1.04375,1.04375,1.04375,6600000.0
2009-12-30 01:44:00,1.04375,1.04375,1.04375,1.04375,3300000.0
2009-12-30 01:45:00,1.04375,1.04375,1.04375,1.04375,3300000.0
2009-12-30 01:46:00,1.0437,1.0437,1.04365,1.0437,7300000.0
2009-12-30 01:47:00,1.0437,1.0437,1.0437,1.0437,1000000.0
2009-12-30 01:48:00,1.04375,1.04375,1.04365,1.04365,6300000.0
2009-12-30 01:49:00,1.04365,1.04365,1.04355,1.04355,24200000.0
2009-12-30 01:50:00,1.04355,1.04365,1.04355,1.04365,33000000.0
2009-12-30 01:51:00,1.04365,1.04365,1.04365,1.04365,3300000.0
2009-12-30 01:52:00,1.04365,1.04365,1.04365,1.04365,16200000.0
2009-12-30 01:53:00,1.0436,1.04365,1.0436,1.04365,23600000.0
2009-12-30 01:54:00,1.04365,1.04365,1.04365,1.04365,3300000.0
2009-12-30 01:55:00,1.04365,1.04385,1.04365,1.04385,44700000.0
2009-12-30 01:56:00,1.04363,1.0437,1.04349,1.04359,9800000.0
2009-12-30 01:57:00,1.0439,1.04405,1.04385,1.04405,42700000.0
2009-12-30 01:58:00,1.04405,1.04415,1.04405,1.04415,33000000.0
2009-12-30 01:59:00,1.04405,1.04425,1.04405,1.04425,104500000.0
2009-12-30 02:00:00,1.04435,1.04485,1.0443,1.04455,78200000.0
2009-12-30 02:01:00,1.04455,1.04465,1.04415,1.0442,256200000.0
2009-12-30 02:02:00,1.04425,1.04435,1.0442,1.04425,31000000.0
2009-12-30 02:03:00,1.04425,1.04435,1.0441,1.04435,307200000.0
2009-12-30 02:04:00,1.04435,1.04445,1.04425,1.04425,32300000.0
2009-12-30 02:05:00,1.04435,1.04445,1.04425,1.04425,84700000.0
2009-12-30 02:06:00,1.04425,1.04425,1.04395,1.0441,37700000.0
2009-12-30 02:07:00,1.04415,1.0444,1.0441,1.0444,24500000.0
2009-12-30 02:08:00,1.0444,1.04445,1.044,1.04405,62300000.0
2009-12-30 02:09:00,1.0441,1.04445,1.044,1.044,74900000.0
2009-12-30 02:10:00,1.044,1.04455,1.044,1.04455,159000000.0
2009-12-30 02:11:00,1.04455,1.04455,1.04455,1.04455,52000000.0
2009-12-30 02:12:00,1.04455,1.04465,1.04455,1.04465,70000000.0
2009-12-30 02:13:00,1.04465,1.04475,1.04465,1.04465,36000000.0
2009-12-30 02:14:00,1.04465,1.04475,1.04465,1.04465,17000000.0
2009-12-30 02:15:00,1.04465,1.04465,1.04445,1.04455,60500000.0
2009-12-30 02:16:00,1.04455,1.04455,1.04455,1.04455,19200000.0
2009-12-30 02:17:00,1.04455,1.04465,1.04455,1.04455,58700000.0
2009-12-30 02:18:00,1.04465,1.04465,1.04465,1.04465,8100000.0
2009-12-30 02:19:00,1.04475,1.04475,1.04445,1.04455,82700000.0
2009-12-30 02:20:00,1.04455,1.04455,1.0445,1.04455,33000000.0
2009-12-30 02:21:00,1.04455,1.04455,1.0445,1.04455,16000000.0
2009-12-30 02:22:00,1.04455,1.04465,1.04455,1.04465,18400000.0
2009-12-30 02:23:00,1.04465,1.04465,1.04435,1.04435,39700000.0
2009-12-30 02:24:00,1.04435,1.04435,1.04425,1.04425,8000000.0
2009-12-30 02:25:00,1.04425,1.04425,1.04405,1.0441,28800000.0
2009-12-30 02:26:00,1.0441,1.04425,1.04405,1.04425,31500000.0
2009-12-30 02:27:00,1.04425,1.04425,1.0441,1.0441,10000000.0
2009-12-30 02:28:00,1.0442,1.04455,1.0442,1.04445,34100000.0
2009-12-30 02:29:00,1.04455,1.04455,1.04435,1.04445,31400000.0
2009-12-30 02:30:00,1.0444,1.04465,1.0444,1.04455,41100000.0
2009-12-30 02:31:00,1.04465,1.04465,1.0446,1.04465,29800000.0
2009-12-30 02:32:00,1.04465,1.04465,1.0444,1.04455,51200000.0
2009-12-30 02:33:00,1.04455,1.0447,1.04455,1.04455,50500000.0
2009-12-30 02:34:00,1.0446,1.04465,1.04455,1.04465,26100000.0
2009-12-30 02:35:00,1.04465,1.04495,1.04465,1.0449,153600000.0
2009-12-30 02:36:00,1.0449,1.0451,1.0449,1.0451,96400000.0
2009-12-30 02:37:00,1.0451,1.04595,1.0451,1.04595,146200000.0
2009-12-30 02:38:00,1.04585,1.04595,1.04575,1.0458,34300000.0
2009-12-30 02:39:00,1.04575,1.0458,1.04565,1.04565,77500000.0
2009-12-30 02:40:00,1.04565,1.04575,1.04565,1.04565,55200000.0
2009-12-30 02:41:00,1.04565,1.04575,1.04565,1.0457,44900000.0
2009-12-30 02:42:00,1.04565,1.04575,1.04565,1.04575,44200000.0
2009-12-30 02:43:00,1.04575,1.04575,1.04575,1.04575,12600000.0
2009-12-30 02:44:00,1.04575,1.04575,1.04575,1.04575,18800000.0
2009-12-30 02:45:00,1.04575,1.0458,1.04575,1.04575,83000000.0
2009-12-30 02:46:00,1.04575,1.04575,1.04575,1.04575,42300000.0
2009-12-30 02:47:00,1.04575,1.04575,1.04575,1.04575,37000000.0
2009-12-30 02:48:00,1.04575,1.04575,1.04575,1.04575,52800000.0
2009-12-30 02:49:00,1.04575,1.04575,1.04575,1.04575,79800000.0
2009-12-30 02:50:00,1.04575,1.04575,1.04575,1.04575,21800000.0
2009-12-30 02:51:00,1.04575,1.04575,1.0457,1.04575,25800000.0
2009-12-30 02:52:00,1.04575,1.0458,1.04575,1.0458,48700000.0
2009-12-30 02:53:00,1.0458,1.0458,1.04565,1.04565,60600000.0
2009-12-30 02:54:00,1.04565,1.0458,1.0456,1.04575,76900000.0
2009-12-30 02:55:00,1.04575,1.04585,1.04535,1.04565,61300000.0
2009-12-30 02:56:00,1.04565,1.04575,1.04565,1.04565,23700000.0
2009-12-30 02:57:00,1.04575,1.04575,1.04565,1.04565,43900000.0
2009-12-30 02:58:00,1.04565,1.04565,1.04565,1.04565,2000000.0
2009-12-30 02:59:00,1.04548,1.04557,1.04542,1.04557,24100000.0
2009-12-30 03:00:00,1.04565,1.04565,1.04565,1.04565,10600000.0
2009-12-30 03:01:00,1.04565,1.04565,1.0454,1.04555,25400000.0
2009-12-30 03:02:00,1.04555,1.04555,1.04545,1.04555,10000000.0
2009-12-30 03:03:00,1.04555,1.04555,1.04545,1.04545,10000000.0
2009-12-30 03:04:00,1.04545,1.04555,1.0454,1.04545,35600000.0
2009-12-30 03:05:00,1.04555,1.04555,1.04545,1.04545,49900000.0
2009-12-30 03:06:00,1.04545,1.04545,1.04515,1.04525,64200000.0
2009-12-30 03:07:00,1.04525,1.04525,1.04515,1.04525,62800000.0
2009-12-30 03:08:00,1.0452,1.04525,1.0452,1.04525,19100000.0
2009-12-30 03:09:00,1.04525,1.04525,1.045,1.04505,42200000.0
2009-12-30 03:10:00,1.04505,1.04515,1.04505,1.04515,48500000.0
2009-12-30 03:11:00,1.0452,1.04525,1.0452,1.04525,42400000.0
2009-12-30 03:12:00,1.04525,1.04525,1.0452,1.0452,26800000.0
2009-12-30 03:13:00,1.04525,1.0454,1.0452,1.04525,49300000.0
2009-12-30 03:14:00,1.04525,1.04545,1.04525,1.04545,27900000.0
2009-12-30 03:15:00,1.04545,1.04545,1.04535,1.04535,20600000.0
2009-12-30 03:16:00,1.0453,1.04535,1.04525,1.04535,17200000.0
2009-12-30 03:17:00,1.04535,1.04555,1.04535,1.0455,41800000.0
2009-12-30 03:18:00,1.0455,1.04575,1.0455,1.04575,7100000.0
2009-12-30 03:19:00,1.04575,1.04575,1.04545,1.04555,22500000.0
2009-12-30 03:20:00,1.04555,1.04575,1.04555,1.04575,15000000.0
2009-12-30 03:21:00,1.04575,1.0459,1.04565,1.0459,33000000.0
2009-12-30 03:22:00,1.0459,1.04605,1.0459,1.04595,73500000.0
2009-12-30 03:23:00,1.04595,1.04595,1.04585,1.04585,73200000.0
2009-12-30 03:24:00,1.04585,1.04585,1.04575,1.04585,80700000.0
2009-12-30 03:25:00,1.04585,1.04585,1.0458,1.04585,57900000.0
2009-12-30 03:26:00,1.04585,1.0461,1.04585,1.0461,59500000.0
2009-12-30 03:27:00,1.04615,1.04615,1.0461,1.04615,9400000.0
2009-12-30 03:28:00,1.04615,1.04615,1.04615,1.04615,120000000.0
2009-12-30 03:29:00,1.04615,1.04635,1.04615,1.04635,59800000.0
2009-12-30 03:30:00,1.0464,1.04645,1.0464,1.04645,35400000.0
2009-12-30 03:31:00,1.04645,1.04645,1.04645,1.04645,9600000.0
2009-12-30 03:32:00,1.0464,1.0464,1.04615,1.04615,45400000.0
2009-12-30 03:33:00,1.04615,1.04635,1.04615,1.0463,164800000.0
2009-12-30 03:34:00,1.0463,1.0465,1.04625,1.04625,57600000.0
2009-12-30 03:35:00,1.04625,1.04625,1.04615,1.0462,63400000.0
2009-12-30 03:36:00,1.0462,1.0462,1.04605,1.04605,100500000.0
2009-12-30 03:37:00,1.04605,1.04625,1.046,1.04605,87600000.0
2009-12-30 03:38:00,1.04605,1.0461,1.04595,1.0461,111400000.0
2009-12-30 03:39:00,1.04615,1.0464,1.04615,1.0464,39700000.0
2009-12-30 03:40:00,1.04615,1.04625,1.04615,1.0462,44800000.0
2009-12-30 03:41:00,1.0463,1.04635,1.0463,1.04635,11700000.0
2009-12-30 03:42:00,1.04635,1.04635,1.0462,1.0462,101000000.0
2009-12-30 03:43:00,1.04625,1.0463,1.04625,1.0463,43800000.0
2009-12-30 03:44:00,1.04635,1.04635,1.04635,1.04635,51100000.0
2009-12-30 03:45:00,1.04635,1.04635,1.0463,1.0463,27400000.0
2009-12-30 03:46:00,1.0463,1.04635,1.0463,1.04635,14200000.0
2009-12-30 03:47:00,1.04635,1.04635,1.04625,1.0463,49500000.0
2009-12-30 03:48:00,1.0463,1.04645,1.0463,1.04635,24800000.0
2009-12-30 03:49:00,1.04635,1.04645,1.04635,1.04645,62200000.0
2009-12-30 03:50:00,1.0465,1.04655,1.0465,1.04655,16200000.0
2009-12-30 03:51:00,1.04655,1.04655,1.04625,1.0463,78300000.0
2009-12-30 03:52:00,1.04625,1.04625,1.04625,1.04625,34000000.0
2009-12-30 03:53:00,1.04625,1.04635,1.04625,1.04635,38200000.0
2009-12-30 03:54:00,1.04635,1.04635,1.04635,1.04635,38400000.0
2009-12-30 03:55:00,1.04635,1.04635,1.04635,1.04635,32000000.0
2009-12-30 03:56:00,1.04635,1.04635,1.04635,1.04635,25800000.0
2009-12-30 03:57:00,1.04635,1.04635,1.0462,1.0462,45900000.0
2009-12-30 03:58:00,1.0462,1.0462,1.0462,1.0462,9600000.0
2009-12-30 03:59:00,1.0462,1.0462,1.0462,1.0462,3200000.0
2009-12-30 04:00:00,1.0462,1.0462,1.04615,1.04615,20700000.0
2009-12-30 04:01:00,1.04615,1.0463,1.04615,1.0463,30400000.0
2009-12-30 04:02:00,1.0463,1.0464,1.04625,1.0464,30900000.0
2009-12-30 04:03:00,1.0464,1.0464,1.04635,1.04635,6600000.0
2009-12-30 04:04:00,1.04645,1.04655,1.04635,1.04655,28000000.0
2009-12-30 04:05:00,1.04655,1.04655,1.0464,1.04645,24400000.0
2009-12-30 04:06:00,1.04606,1.04633,1.04597,1.04633,33400000.0
2009-12-30 04:07:00,1.0464,1.04655,1.0464,1.04655,36400000.0
2009-12-30 04:08:00,1.04655,1.04655,1.04655,1.04655,9100000.0
2009-12-30 04:09:00,1.04655,1.04655,1.04655,1.04655,9000000.0
2009-12-30 04:10:00,1.04655,1.04655,1.04645,1.04655,10400000.0
2009-12-30 04:11:00,1.04655,1.04655,1.04655,1.04655,10000000.0
2009-12-30 04:12:00,1.04655,1.04665,1.04655,1.04665,23500000.0
2009-12-30 04:13:00,1.04665,1.04665,1.04655,1.04655,15400000.0
2009-12-30 04:14:00,1.04655,1.04665,1.04655,1.04665,11000000.0
2009-12-30 04:15:00,1.04665,1.04665,1.04665,1.04665,20400000.0
2009-12-30 04:16:00,1.04665,1.04665,1.04665,1.04665,21900000.0
2009-12-30 04:17:00,1.04665,1.04665,1.04665,1.04665,28700000.0
2009-12-30 04:18:00,1.04665,1.04665,1.04665,1.04665,3600000.0
2009-12-30 04:19:00,1.04675,1.04675,1.04665,1.04665,5800000.0
2009-12-30 04:20:00,1.04665,1.04675,1.04665,1.04675,41600000.0
2009-12-30 04:21:00,1.04675,1.04675,1.04665,1.04665,65700000.0
2009-12-30 04:22:00,1.04665,1.04675,1.04665,1.04665,35700000.0
2009-12-30 04:23:00,1.04665,1.04665,1.04665,1.04665,1600000.0
2009-12-30 04:24:00,1.04665,1.04675,1.0466,1.04665,32600000.0
2009-12-30 04:25:00,1.04665,1.04665,1.04665,1.04665,18500000.0
2009-12-30 04:26:00,1.04665,1.04665,1.04665,1.04665,14200000.0
2009-12-30 04:27:00,1.04665,1.04665,1.04665,1.04665,22200000.0
2009-12-30 04:28:00,1.04665,1.04665,1.0463,1.04635,61700000.0
2009-12-30 04:29:00,1.0464,1.0465,1.04635,1.04635,33100000.0
2009-12-30 04:30:00,1.0465,1.04655,1.04635,1.04655,28100000.0
2009-12-30 04:31:00,1.04655,1.04655,1.04655,1.04655,3000000.0
2009-12-30 04:32:00,1.04655,1.04655,1.04655,1.04655,2000000.0
2009-12-30 04:33:00,1.04655,1.04655,1.04625,1.0463,73700000.0
2009-12-30 04:34:00,1.0463,1.0463,1.0462,1.04625,62100000.0
2009-12-30 04:35:00,1.04625,1.04625,1.0462,1.04625,41900000.0
2009-12-30 04:36:00,1.04625,1.04625,1.04615,1.0462,59300000.0
2009-12-30 04:37:00,1.04625,1.04625,1.04605,1.04605,153000000.0
2009-12-30 04:38:00,1.0461,1.04615,1.046,1.0461,268700000.0
2009-12-30 04:39:00,1.0461,1.0461,1.04605,1.04605,295600000.0
2009-12-30 04:40:00,1.04605,1.04605,1.04605,1.04605,96200000.0
2009-12-30 04:41:00,1.04605,1.04605,1.046,1.04605,41500000.0
2009-12-30 04:42:00,1.04605,1.04605,1.04605,1.04605,30300000.0
2009-12-30 04:43:00,1.04605,1.04605,1.04605,1.04605,30000000.0
2009-12-30 04:44:00,1.04605,1.0461,1.04605,1.04605,18700000.0
2009-12-30 04:45:00,1.04605,1.04615,1.046,1.0461,54600000.0
2009-12-30 04:46:00,1.0461,1.0461,1.04605,1.04605,61800000.0
2009-12-30 04:47:00,1.0461,1.04625,1.04605,1.04625,36600000.0
2009-12-30 04:48:00,1.04625,1.04625,1.04625,1.04625,3200000.0
2009-12-30 04:49:00,1.04601,1.04616,1.04578,1.04591,71300000.0
2009-12-30 04:50:00,1.04625,1.04625,1.0462,1.04625,21100000.0
2009-12-30 04:51:00,1.04625,1.04625,1.04625,1.04625,12800000.0
2009-12-30 04:52:00,1.04625,1.04625,1.04625,1.04625,6400000.0
2009-12-30 04:53:00,1.04625,1.04625,1.04625,1.04625,1600000.0
2009-12-30 04:54:00,1.04615,1.04625,1.04615,1.04625,35800000.0
2009-12-30 04:55:00,1.04625,1.04625,1.04625,1.04625,2000000.0
2009-12-30 04:56:00,1.04603,1.04609,1.04578,1.04598,43900000.0
2009-12-30 04:57:00,1.04594,1.04609,1.04579,1.046,44800000.0
2009-12-30 04:58:00,1.04625,1.04625,1.04625,1.04625,8600000.0
2009-12-30 04:59:00,1.04625,1.04625,1.04625,1.04625,21000000.0
2009-12-30 05:00:00,1.04625,1.0463,1.04625,1.0463,88900000.0
2009-12-30 05:01:00,1.04635,1.04645,1.0463,1.0464,20400000.0
2009-12-30 05:02:00,1.04645,1.04645,1.04635,1.0464,23000000.0
2009-12-30 05:03:00,1.04635,1.0464,1.04635,1.0464,14200000.0
2009-12-30 05:04:00,1.04635,1.0464,1.04635,1.04635,27400000.0
2009-12-30 05:05:00,1.04635,1.04635,1.04635,1.04635,64100000.0
2009-12-30 05:06:00,1.04635,1.04635,1.04635,1.04635,47500000.0
2009-12-30 05:07:00,1.04635,1.04635,1.04635,1.04635,45800000.0
2009-12-30 05:08:00,1.04635,1.04635,1.0463,1.0463,14600000.0
2009-12-30 05:09:00,1.0463,1.04645,1.04625,1.0463,31800000.0
2009-12-30 05:10:00,1.0463,1.04685,1.0463,1.04685,89800000.0
2009-12-30 05:11:00,1.04685,1.04695,1.04665,1.04675,113600000.0
2009-12-30 05:12:00,1.04675,1.04675,1.04665,1.04665,45700000.0
2009-12-30 05:13:00,1.04665,1.04665,1.04665,1.04665,19800000.0
2009-12-30 05:14:00,1.04648,1.04654,1.04637,1.04654,165100000.0
2009-12-30 05:15:00,1.04675,1.04675,1.04665,1.04665,13800000.0
2009-12-30 05:16:00,1.04665,1.04665,1.04665,1.04665,13700000.0
2009-12-30 05:17:00,1.04665,1.04665,1.04665,1.04665,23200000.0
2009-12-30 05:18:00,1.04665,1.04665,1.04665,1.04665,21400000.0
2009-12-30 05:19:00,1.04665,1.04665,1.04665,1.04665,24200000.0
2009-12-30 05:20:00,1.04665,1.04675,1.04665,1.04665,30000000.0
2009-12-30 05:21:00,1.04665,1.04695,1.04665,1.04675,47300000.0
2009-12-30 05:22:00,1.04675,1.04675,1.04675,1.04675,37300000.0
2009-12-30 05:23:00,1.04675,1.04685,1.0467,1.04675,186600000.0
2009-12-30 05:24:00,1.04675,1.04675,1.04665,1.04675,16200000.0
2009-12-30 05:25:00,1.04665,1.04665,1.04655,1.04655,77300000.0
2009-12-30 05:26:00,1.04655,1.04655,1.0463,1.04635,33700000.0
2009-12-30 05:27:00,1.04635,1.04645,1.04635,1.04645,40400000.0
2009-12-30 05:28:00,1.04645,1.04645,1.04645,1.04645,4400000.0
2009-12-30 05:29:00,1.04645,1.04645,1.04645,1.04645,4500000.0
2009-12-30 05:30:00,1.04655,1.0468,1.04645,1.04675,67400000.0
2009-12-30 05:31:00,1.0468,1.0468,1.04675,1.04675,72700000.0
2009-12-30 05:32:00,1.04675,1.04675,1.04675,1.04675,35900000.0
2009-12-30 05:33:00,1.04675,1.04695,1.04675,1.04695,54200000.0
2009-12-30 05:34:00,1.04695,1.047,1.0469,1.04695,58500000.0
2009-12-30 05:35:00,1.047,1.04715,1.04695,1.04705,55000000.0
2009-12-30 05:36:00,1.04715,1.0493,1.04715,1.04915,213300000.0
2009-12-30 05:37:00,1.04915,1.04935,1.04895,1.04915,136700000.0
2009-12-30 05:38:00,1.0491,1.04915,1.04895,1.04895,73700000.0
2009-12-30 05:39:00,1.0489,1.04915,1.04885,1.04895,65100000.0
2009-12-30 05:40:00,1.0491,1.04915,1.0489,1.04915,37100000.0
2009-12-30 05:41:00,1.04915,1.04915,1.04905,1.04905,38500000.0
2009-12-30 05:42:00,1.04905,1.04915,1.04905,1.04915,30000000.0
2009-12-30 05:43:00,1.04915,1.04955,1.04915,1.04945,53500000.0
2009-12-30 05:44:00,1.04945,1.0498,1.04945,1.04945,139300000.0
2009-12-30 05:45:00,1.04945,1.04945,1.0491,1.04925,69900000.0
2009-12-30 05:46:00,1.04925,1.04925,1.04865,1.0489,103500000.0
2009-12-30 05:47:00,1.04895,1.04895,1.04895,1.04895,44000000.0
2009-12-30 05:48:00,1.04895,1.04895,1.0489,1.04895,21300000.0
2009-12-30 05:49:00,1.04895,1.04895,1.04845,1.04865,91200000.0
2009-12-30 05:50:00,1.04865,1.0487,1.0485,1.04865,29100000.0
2009-12-30 05:51:00,1.04865,1.04865,1.0482,1.04825,33800000.0
2009-12-30 05:52:00,1.04825,1.04855,1.04825,1.04855,31800000.0
2009-12-30 05:53:00,1.04855,1.04855,1.04825,1.04825,26000000.0
2009-12-30 05:54:00,1.04825,1.04845,1.04825,1.04845,10600000.0
2009-12-30 05:55:00,1.04845,1.04845,1.04815,1.04815,21400000.0
2009-12-30 05:56:00,1.04815,1.04825,1.04815,1.04825,12200000.0
2009-12-30 05:57:00,1.04825,1.0483,1.04825,1.04825,29200000.0
2009-12-30 05:58:00,1.04825,1.04845,1.0482,1.04845,48600000.0
2009-12-30 05:59:00,1.04845,1.04865,1.0482,1.04865,100300000.0
2009-12-30 06:00:00,1.04865,1.04905,1.04865,1.04875,58000000.0
2009-12-30 06:01:00,1.04875,1.04895,1.04875,1.04895,18800000.0
2009-12-30 06:02:00,1.04895,1.04895,1.0487,1.04875,14600000.0
2009-12-30 06:03:00,1.04875,1.04875,1.04865,1.04865,33300000.0
2009-12-30 06:04:00,1.04865,1.04865,1.04865,1.04865,29700000.0
2009-12-30 06:05:00,1.04865,1.04865,1.04845,1.04845,28800000.0
2009-12-30 06:06:00,1.04845,1.04845,1.04835,1.04835,20200000.0
2009-12-30 06:07:00,1.0484,1.04855,1.0484,1.0485,45800000.0
2009-12-30 06:08:00,1.0485,1.04865,1.0485,1.04865,38100000.0
2009-12-30 06:09:00,1.04865,1.04865,1.0486,1.04865,42000000.0
2009-12-30 06:10:00,1.04865,1.04865,1.04845,1.04855,77000000.0
2009-12-30 06:11:00,1.04855,1.04855,1.04855,1.04855,18800000.0
2009-12-30 06:12:00,1.04855,1.04855,1.04855,1.04855,4200000.0
2009-12-30 06:13:00,1.04855,1.04865,1.04845,1.04855,40100000.0
2009-12-30 06:14:00,1.04855,1.04855,1.04845,1.04845,43100000.0
2009-12-30 06:15:00,1.04845,1.04845,1.04845,1.04845,41500000.0
2009-12-30 06:16:00,1.04845,1.04855,1.04845,1.04845,42300000.0
2009-12-30 06:17:00,1.04855,1.04855,1.04855,1.04855,2000000.0
2009-12-30 06:18:00,1.04855,1.04855,1.0484,1.04845,33600000.0
2009-12-30 06:19:00,1.04845,1.04845,1.04845,1.04845,14400000.0
2009-12-30 06:20:00,1.04845,1.04845,1.04845,1.04845,14200000.0
2009-12-30 06:21:00,1.04845,1.04845,1.04845,1.04845,3200000.0
2009-12-30 06:22:00,1.04845,1.04845,1.04845,1.04845,13800000.0
2009-12-30 06:23:00,1.04845,1.0486,1.04845,1.0486,14400000.0
2009-12-30 06:24:00,1.04865,1.04865,1.04845,1.0485,55300000.0
2009-12-30 06:25:00,1.0485,1.04865,1.0485,1.04855,21500000.0
2009-12-30 06:26:00,1.04855,1.04855,1.04855,1.04855,9000000.0
2009-12-30 06:27:00,1.04855,1.04865,1.04855,1.04865,7000000.0
2009-12-30 06:28:00,1.04865,1.04865,1.04855,1.0486,11200000.0
2009-12-30 06:29:00,1.04855,1.0486,1.04855,1.0486,5000000.0
2009-12-30 06:30:00,1.0486,1.0487,1.0486,1.0487,10000000.0
2009-12-30 06:31:00,1.0487,1.0487,1.0485,1.0486,5300000.0
2009-12-30 06:32:00,1.0486,1.0486,1.04855,1.04855,52200000.0
2009-12-30 06:33:00,1.04855,1.04855,1.04855,1.04855,38400000.0
2009-12-30 06:34:00,1.04855,1.04895,1.04855,1.0489,71500000.0
2009-12-30 06:35:00,1.04895,1.04895,1.0485,1.04855,95700000.0
2009-12-30 06:36:00,1.04855,1.0487,1.04855,1.0487,46600000.0
2009-12-30 06:37:00,1.0487,1.0488,1.04865,1.0487,17600000.0
2009-12-30 06:38:00,1.04875,1.0488,1.04875,1.0488,36600000.0
2009-12-30 06:39:00,1.0488,1.0488,1.0488,1.0488,9400000.0
2009-12-30 06:40:00,1.0488,1.0488,1.0488,1.0488,2000000.0
2009-12-30 06:41:00,1.04875,1.0488,1.04865,1.0488,16000000.0
2009-12-30 06:42:00,1.04895,1.04895,1.04875,1.0488,13600000.0
2009-12-30 06:43:00,1.0488,1.0489,1.0488,1.0489,20800000.0
2009-12-30 06:44:00,1.04895,1.04895,1.04865,1.0487,8000000.0
2009-12-30 06:45:00,1.0487,1.04905,1.04865,1.04905,25200000.0
2009-12-30 06:46:00,1.04905,1.04915,1.04905,1.04905,18700000.0
2009-12-30 06:47:00,1.04905,1.04915,1.04905,1.0491,51700000.0
2009-12-30 06:48:00,1.04915,1.04915,1.04915,1.04915,6200000.0
2009-12-30 06:49:00,1.04915,1.04935,1.04915,1.04935,21600000.0
2009-12-30 06:50:00,1.04935,1.04935,1.04935,1.04935,33700000.0
2009-12-30 06:51:00,1.04935,1.04935,1.04935,1.04935,9200000.0
2009-12-30 06:52:00,1.04935,1.04945,1.04935,1.04945,10400000.0
2009-12-30 06:53:00,1.04945,1.04945,1.04945,1.04945,15500000.0
2009-12-30 06:54:00,1.04945,1.04945,1.0494,1.0494,69200000.0
2009-12-30 06:55:00,1.04945,1.0506,1.04945,1.05035,129100000.0
2009-12-30 06:56:00,1.05035,1.05035,1.05,1.05025,105500000.0
2009-12-30 06:57:00,1.05025,1.05035,1.0501,1.0501,52800000.0
2009-12-30 06:58:00,1.05025,1.0506,1.05015,1.0504,82900000.0
2009-12-30 06:59:00,1.0504,1.05065,1.05035,1.0506,70600000.0
2009-12-30 07:00:00,1.0506,1.05075,1.05045,1.05055,30000000.0
2009-12-30 07:01:00,1.05055,1.0506,1.05045,1.05045,53000000.0
2009-12-30 07:02:00,1.05045,1.05065,1.0504,1.0506,23200000.0
2009-12-30 07:03:00,1.05055,1.05145,1.05055,1.05125,43800000.0
2009-12-30 07:04:00,1.0513,1.05135,1.051,1.05135,77300000.0
2009-12-30 07:05:00,1.05135,1.05135,1.05115,1.05115,79300000.0
2009-12-30 07:06:00,1.05115,1.05115,1.05115,1.05115,44900000.0
2009-12-30 07:07:00,1.05115,1.05115,1.05075,1.05105,13900000.0
2009-12-30 07:08:00,1.051,1.05105,1.0506,1.0506,37700000.0
2009-12-30 07:09:00,1.0506,1.05065,1.0506,1.0506,13000000.0
2009-12-30 07:10:00,1.05055,1.05075,1.0505,1.05075,17900000.0
2009-12-30 07:11:00,1.05075,1.05075,1.05055,1.05075,28200000.0
2009-12-30 07:12:00,1.05065,1.0507,1.05055,1.05065,59000000.0
2009-12-30 07:13:00,1.05065,1.051,1.05065,1.051,20900000.0
2009-12-30 07:14:00,1.051,1.05155,1.05095,1.05155,40000000.0
2009-12-30 07:15:00,1.05155,1.05165,1.0515,1.0515,87600000.0
2009-12-30 07:16:00,1.0515,1.0515,1.0512,1.05135,59800000.0
2009-12-30 07:17:00,1.05135,1.05135,1.05135,1.05135,55400000.0
2009-12-30 07:18:00,1.05135,1.05135,1.05105,1.05125,103400000.0
2009-12-30 07:19:00,1.05125,1.05125,1.0511,1.05115,43700000.0
2009-12-30 07:20:00,1.05115,1.05115,1.0509,1.0509,26600000.0
2009-12-30 07:21:00,1.0509,1.05105,1.05085,1.05085,33200000.0
2009-12-30 07:22:00,1.05085,1.0509,1.05085,1.05085,49400000.0
2009-12-30 07:23:00,1.05085,1.05085,1.05085,1.05085,48200000.0
2009-12-30 07:24:00,1.05085,1.05095,1.05085,1.05095,34000000.0
2009-12-30 07:25:00,1.05085,1.05085,1.05085,1.05085,9600000.0
2009-12-30 07:26:00,1.05085,1.05085,1.05085,1.05085,24000000.0
2009-12-30 07:27:00,1.05085,1.05085,1.05065,1.0507,115300000.0
2009-12-30 07:28:00,1.0507,1.05085,1.0507,1.0508,43100000.0
2009-12-30 07:29:00,1.05085,1.05085,1.05075,1.05075,13500000.0
2009-12-30 07:30:00,1.05085,1.05085,1.05075,1.05075,15300000.0
2009-12-30 07:31:00,1.05075,1.05075,1.05075,1.05075,32600000.0
2009-12-30 07:32:00,1.05075,1.05085,1.05065,1.0507,39800000.0
2009-12-30 07:33:00,1.0507,1.0507,1.0507,1.0507,21800000.0
2009-12-30 07:34:00,1.0507,1.0507,1.05044,1.05053,60400000.0
2009-12-30 07:35:00,1.05049,1.05061,1.05037,1.05039,87600000.0
2009-12-30 07:36:00,1.0507,1.0507,1.0507,1.0507,7200000.0
2009-12-30 07:37:00,1.05075,1.05075,1.0507,1.05075,7400000.0
2009-12-30 07:38:00,1.05075,1.05075,1.05075,1.05075,2000000.0
2009-12-30 07:39:00,1.05075,1.05085,1.05075,1.05075,8000000.0
2009-12-30 07:40:00,1.05075,1.0512,1.05075,1.0512,74800000.0
2009-12-30 07:41:00,1.05115,1.0512,1.05105,1.05105,19200000.0
2009-12-30 07:42:00,1.05105,1.05105,1.05105,1.05105,3600000.0
2009-12-30 07:43:00,1.05105,1.05105,1.05105,1.05105,30800000.0
2009-12-30 07:44:00,1.05105,1.05115,1.05105,1.05105,5800000.0
2009-12-30 07:45:00,1.05105,1.05105,1.05105,1.05105,6000000.0
2009-12-30 07:46:00,1.05105,1.05105,1.05105,1.05105,6000000.0
2009-12-30 07:47:00,1.05115,1.05115,1.05085,1.05085,18200000.0
2009-12-30 07:48:00,1.0509,1.051,1.05085,1.05085,78300000.0
2009-12-30 07:49:00,1.05085,1.0509,1.05085,1.0509,19500000.0
2009-12-30 07:50:00,1.05085,1.05095,1.05085,1.05085,108800000.0
2009-12-30 07:51:00,1.05085,1.0509,1.05085,1.05085,32800000.0
2009-12-30 07:52:00,1.05085,1.05085,1.05085,1.05085,30400000.0
2009-12-30 07:53:00,1.05085,1.05085,1.05075,1.05085,28900000.0
2009-12-30 07:54:00,1.05085,1.05085,1.05075,1.05075,5300000.0
2009-12-30 07:55:00,1.05085,1.05095,1.0507,1.05075,35200000.0
2009-12-30 07:56:00,1.0508,1.0508,1.0507,1.0507,16700000.0
2009-12-30 07:57:00,1.0507,1.05075,1.0507,1.05075,8200000.0
2009-12-30 07:58:00,1.05075,1.05085,1.0507,1.05085,14700000.0
2009-12-30 07:59:00,1.05085,1.05095,1.05085,1.05085,48500000.0
2009-12-30 08:00:00,1.05085,1.051,1.0508,1.0508,43800000.0
2009-12-30 08:01:00,1.0508,1.0508,1.0507,1.0507,9300000.0
2009-12-30 08:02:00,1.0507,1.0507,1.05065,1.0507,16100000.0
2009-12-30 08:03:00,1.05075,1.05075,1.05075,1.05075,4800000.0
2009-12-30 08:04:00,1.05048,1.05057,1.05005,1.05057,63000000.0
2009-12-30 08:05:00,1.05056,1.05062,1.05036,1.05048,82300000.0
2009-12-30 08:06:00,1.05075,1.05075,1.05075,1.05075,1600000.0
2009-12-30 08:07:00,1.05075,1.05075,1.05075,1.05075,4800000.0
2009-12-30 08:08:00,1.05075,1.05075,1.05065,1.05065,12700000.0
2009-12-30 08:09:00,1.05053,1.05055,1.0505,1.05053,121300000.0
2009-12-30 08:10:00,1.05065,1.05065,1.05035,1.05035,23500000.0
2009-12-30 08:11:00,1.05035,1.05035,1.05015,1.05015,28800000.0
2009-12-30 08:12:00,1.05015,1.05015,1.04995,1.05,18200000.0
2009-12-30 08:13:00,1.05,1.05005,1.04995,1.04995,34600000.0
2009-12-30 08:14:00,1.05,1.05005,1.04995,1.04995,16900000.0
2009-12-30 08:15:00,1.0499,1.04995,1.0499,1.0499,63700000.0
2009-12-30 08:16:00,1.0499,1.0499,1.04965,1.04965,23300000.0
2009-12-30 08:17:00,1.04965,1.0497,1.04965,1.04965,12700000.0
2009-12-30 08:18:00,1.04965,1.04965,1.04955,1.04955,15900000.0
2009-12-30 08:19:00,1.0496,1.0496,1.0495,1.04955,21200000.0
2009-12-30 08:20:00,1.04955,1.0496,1.0495,1.0495,11900000.0
2009-12-30 08:21:00,1.04945,1.04945,1.04925,1.04925,14600000.0
2009-12-30 08:22:00,1.04925,1.04925,1.04915,1.04915,10500000.0
2009-12-30 08:23:00,1.04915,1.0492,1.04915,1.04915,42500000.0
2009-12-30 08:24:00,1.04915,1.0492,1.04915,1.0492,20400000.0
2009-12-30 08:25:00,1.0493,1.0493,1.04925,1.0493,19600000.0
2009-12-30 08:26:00,1.04935,1.0495,1.0493,1.0495,21700000.0
2009-12-30 08:27:00,1.0495,1.0496,1.0495,1.0496,22100000.0
2009-12-30 08:28:00,1.04965,1.04965,1.04945,1.0495,30300000.0
2009-12-30 08:29:00,1.04955,1.0496,1.0495,1.0496,23600000.0
2009-12-30 08:30:00,1.04955,1.04955,1.0495,1.0495,20700000.0
2009-12-30 08:31:00,1.04955,1.0496,1.04945,1.04945,62300000.0
2009-12-30 08:32:00,1.04945,1.0495,1.04945,1.04945,64000000.0
2009-12-30 08:33:00,1.0495,1.04955,1.04945,1.0495,44800000.0
2009-12-30 08:34:00,1.0495,1.0495,1.04875,1.04885,48600000.0
2009-12-30 08:35:00,1.04885,1.04895,1.04885,1.0489,22300000.0
2009-12-30 08:36:00,1.04895,1.04915,1.04895,1.04915,30800000.0
2009-12-30 08:37:00,1.04915,1.0492,1.04915,1.04915,62300000.0
2009-12-30 08:38:00,1.04905,1.04915,1.0488,1.049,19100000.0
2009-12-30 08:39:00,1.049,1.049,1.049,1.049,13100000.0
2009-12-30 08:40:00,1.049,1.049,1.049,1.049,8000000.0
2009-12-30 08:41:00,1.049,1.049,1.04895,1.049,20400000.0
2009-12-30 08:42:00,1.049,1.049,1.0489,1.04895,19000000.0
2009-12-30 08:43:00,1.0489,1.049,1.0486,1.049,38000000.0
2009-12-30 08:44:00,1.04885,1.0489,1.04885,1.04885,10500000.0
2009-12-30 08:45:00,1.04885,1.04885,1.04885,1.04885,7300000.0
2009-12-30 08:46:00,1.04885,1.04885,1.04885,1.04885,1000000.0
2009-12-30 08:47:00,1.04885,1.04905,1.0488,1.04905,11600000.0
2009-12-30 08:48:00,1.04905,1.04905,1.0488,1.04885,29300000.0
2009-12-30 08:49:00,1.04885,1.04885,1.04865,1.04865,28500000.0
2009-12-30 08:50:00,1.04875,1.0489,1.04845,1.04855,26100000.0
2009-12-30 08:51:00,1.04855,1.0486,1.0485,1.0486,50800000.0
2009-12-30 08:52:00,1.0486,1.0486,1.0486,1.0486,5600000.0
2009-12-30 08:53:00,1.0486,1.04875,1.0486,1.04875,12500000.0
2009-12-30 08:54:00,1.04875,1.04875,1.04875,1.04875,1000000.0
2009-12-30 08:55:00,1.0488,1.04885,1.04875,1.04875,23300000.0
2009-12-30 08:56:00,1.04875,1.0489,1.04875,1.04885,24600000.0
2009-12-30 08:57:00,1.04885,1.04895,1.0488,1.0488,21700000.0
2009-12-30 08:58:00,1.0489,1.04925,1.0487,1.04915,49900000.0
2009-12-30 08:59:00,1.04895,1.049,1.04895,1.04895,86800000.0
2009-12-30 09:00:00,1.04895,1.04895,1.0486,1.0486,49000000.0
2009-12-30 09:01:00,1.0486,1.04865,1.0486,1.0486,18000000.0
2009-12-30 09:02:00,1.04855,1.04855,1.0478,1.048,50900000.0
2009-12-30 09:03:00,1.0481,1.04825,1.0478,1.04785,79300000.0
2009-12-30 09:04:00,1.04785,1.04785,1.04755,1.04775,72300000.0
2009-12-30 09:05:00,1.04775,1.04805,1.04765,1.04805,72900000.0
2009-12-30 09:06:00,1.04805,1.04815,1.048,1.04805,76800000.0
2009-12-30 09:07:00,1.04805,1.0485,1.04805,1.0484,41700000.0
2009-12-30 09:08:00,1.04845,1.04885,1.04835,1.0488,36900000.0
2009-12-30 09:09:00,1.0488,1.0489,1.04875,1.04885,32400000.0
2009-12-30 09:10:00,1.04885,1.04905,1.04875,1.04905,31800000.0
2009-12-30 09:11:00,1.04905,1.04905,1.04905,1.04905,4100000.0
2009-12-30 09:12:00,1.04905,1.04905,1.04895,1.04895,17000000.0
2009-12-30 09:13:00,1.04875,1.04875,1.0485,1.0486,25500000.0
2009-12-30 09:14:00,1.0486,1.0486,1.04855,1.0486,11500000.0
2009-12-30 09:15:00,1.0486,1.04885,1.0486,1.04865,35900000.0
2009-12-30 09:16:00,1.04865,1.04865,1.04845,1.0485,66000000.0
2009-12-30 09:17:00,1.0485,1.0485,1.0485,1.0485,50800000.0
2009-12-30 09:18:00,1.0485,1.0485,1.0485,1.0485,12800000.0
2009-12-30 09:19:00,1.0485,1.0487,1.0485,1.0487,18600000.0
2009-12-30 09:20:00,1.04875,1.04895,1.04855,1.0488,87800000.0
2009-12-30 09:21:00,1.0488,1.0488,1.04825,1.04825,32200000.0
2009-12-30 09:22:00,1.0482,1.04835,1.0481,1.0481,102100000.0
2009-12-30 09:23:00,1.0481,1.0483,1.0481,1.0481,47200000.0
2009-12-30 09:24:00,1.0481,1.0483,1.0481,1.04825,28700000.0
2009-12-30 09:25:00,1.04825,1.04845,1.04815,1.0483,70400000.0
2009-12-30 09:26:00,1.0483,1.0483,1.04805,1.0481,68000000.0
2009-12-30 09:27:00,1.0481,1.04825,1.0481,1.04825,33000000.0
2009-12-30 09:28:00,1.04825,1.04865,1.04825,1.0485,123800000.0
2009-12-30 09:29:00,1.0485,1.0485,1.0483,1.0483,70200000.0
2009-12-30 09:30:00,1.0483,1.0483,1.04815,1.04825,113400000.0
2009-12-30 09:31:00,1.0483,1.0483,1.04775,1.04775,75300000.0
2009-12-30 09:32:00,1.04775,1.04775,1.0477,1.0477,56500000.0
2009-12-30 09:33:00,1.0477,1.0477,1.0474,1.0474,54400000.0
2009-12-30 09:34:00,1.04745,1.0478,1.04745,1.0478,82400000.0
2009-12-30 09:35:00,1.0478,1.04785,1.04775,1.04785,104100000.0
2009-12-30 09:36:00,1.04785,1.04795,1.04775,1.0478,150400000.0
2009-12-30 09:37:00,1.0478,1.0478,1.0477,1.0477,34500000.0
2009-12-30 09:38:00,1.0477,1.04775,1.0477,1.0477,47000000.0
2009-12-30 09:39:00,1.04775,1.04795,1.0477,1.04785,121700000.0
2009-12-30 09:40:00,1.04785,1.04785,1.04785,1.04785,36900000.0
2009-12-30 09:41:00,1.04785,1.04795,1.04785,1.0479,46800000.0
2009-12-30 09:42:00,1.04795,1.04795,1.04785,1.04785,23600000.0
2009-12-30 09:43:00,1.0479,1.04795,1.04785,1.04795,12400000.0
2009-12-30 09:44:00,1.04795,1.04795,1.04785,1.0479,16800000.0
2009-12-30 09:45:00,1.048,1.04805,1.048,1.04805,19900000.0
2009-12-30 09:46:00,1.04805,1.04815,1.04805,1.04815,56200000.0
2009-12-30 09:47:00,1.0482,1.0483,1.04815,1.0482,156400000.0
2009-12-30 09:48:00,1.0482,1.04825,1.0482,1.04825,87800000.0
2009-12-30 09:49:00,1.04825,1.04825,1.0482,1.0482,110300000.0
2009-12-30 09:50:00,1.0482,1.0483,1.0482,1.04825,122200000.0
2009-12-30 09:51:00,1.04825,1.0483,1.0481,1.0483,66400000.0
2009-12-30 09:52:00,1.0483,1.0483,1.04785,1.04785,109700000.0
2009-12-30 09:53:00,1.0479,1.04835,1.0479,1.04835,491000000.0
2009-12-30 09:54:00,1.0484,1.0488,1.0484,1.0488,124600000.0
2009-12-30 09:55:00,1.0488,1.04905,1.0484,1.0484,262000000.0
2009-12-30 09:56:00,1.0484,1.04845,1.04835,1.0484,84300000.0
2009-12-30 09:57:00,1.04845,1.04845,1.0483,1.0483,48400000.0
2009-12-30 09:58:00,1.04845,1.04845,1.04785,1.04785,229500000.0
2009-12-30 09:59:00,1.0479,1.0479,1.04765,1.04765,212100000.0
2009-12-30 10:00:00,1.04765,1.04775,1.04755,1.04755,88800000.0
2009-12-30 10:01:00,1.04755,1.0476,1.047,1.047,190100000.0
2009-12-30 10:02:00,1.04695,1.04695,1.04655,1.04665,145300000.0
2009-12-30 10:03:00,1.04665,1.0469,1.04665,1.04665,102000000.0
2009-12-30 10:04:00,1.04665,1.04665,1.0463,1.04655,120100000.0
2009-12-30 10:05:00,1.04665,1.04725,1.04665,1.04725,142600000.0
2009-12-30 10:06:00,1.04725,1.04775,1.0472,1.04775,194400000.0
2009-12-30 10:07:00,1.04775,1.04775,1.0477,1.04775,62800000.0
2009-12-30 10:08:00,1.04775,1.04775,1.0473,1.0473,81600000.0
2009-12-30 10:09:00,1.0475,1.04775,1.0475,1.04775,17300000.0
2009-12-30 10:10:00,1.04775,1.04815,1.04775,1.04815,97900000.0
2009-12-30 10:11:00,1.0482,1.04825,1.0479,1.04805,184700000.0
2009-12-30 10:12:00,1.04805,1.04805,1.04795,1.04795,50300000.0
2009-12-30 10:13:00,1.04795,1.04795,1.04775,1.0478,59800000.0
2009-12-30 10:14:00,1.04785,1.04785,1.0472,1.04725,81500000.0
2009-12-30 10:15:00,1.04725,1.0473,1.04665,1.04675,167700000.0
2009-12-30 10:16:00,1.04675,1.04675,1.04645,1.04645,149400000.0
2009-12-30 10:17:00,1.04645,1.04645,1.04635,1.0464,55200000.0
2009-12-30 10:18:00,1.0465,1.04675,1.0464,1.0467,54600000.0
2009-12-30 10:19:00,1.0467,1.0467,1.0465,1.0466,37900000.0
2009-12-30 10:20:00,1.04665,1.04715,1.04665,1.0471,25800000.0
2009-12-30 10:21:00,1.0471,1.04715,1.047,1.047,21400000.0
2009-12-30 10:22:00,1.047,1.04745,1.04685,1.04745,51500000.0
2009-12-30 10:23:00,1.04745,1.0477,1.04745,1.0475,143000000.0
2009-12-30 10:24:00,1.0475,1.0479,1.0475,1.0478,134900000.0
2009-12-30 10:25:00,1.0478,1.04785,1.0477,1.04785,50300000.0
2009-12-30 10:26:00,1.04785,1.04805,1.04765,1.04785,218099998.0
2009-12-30 10:27:00,1.04785,1.04795,1.04775,1.04775,101700000.0
2009-12-30 10:28:00,1.04775,1.04775,1.04775,1.04775,44800000.0
2009-12-30 10:29:00,1.04775,1.04775,1.04765,1.04765,33100000.0
2009-12-30 10:30:00,1.04765,1.04765,1.04765,1.04765,15400000.0
2009-12-30 10:31:00,1.04765,1.04765,1.0474,1.04745,13200000.0
2009-12-30 10:32:00,1.04745,1.04745,1.04745,1.04745,2000000.0
2009-12-30 10:33:00,1.04745,1.04745,1.04695,1.04695,83700000.0
2009-12-30 10:34:00,1.04695,1.04705,1.04675,1.047,257400000.0
2009-12-30 10:35:00,1.047,1.04725,1.047,1.04725,193600000.0
2009-12-30 10:36:00,1.04725,1.0477,1.0472,1.0477,279600000.0
2009-12-30 10:37:00,1.0477,1.04775,1.04755,1.04755,168400000.0
2009-12-30 10:38:00,1.04755,1.04755,1.0475,1.0475,70600000.0
2009-12-30 10:39:00,1.0475,1.0477,1.0475,1.04755,87100000.0
2009-12-30 10:40:00,1.04755,1.04755,1.04745,1.04745,77899999.0
2009-12-30 10:41:00,1.04745,1.0475,1.04745,1.04745,48000000.0
2009-12-30 10:42:00,1.04745,1.04745,1.04745,1.04745,47400000.0
2009-12-30 10:43:00,1.04745,1.0476,1.04745,1.0476,66000000.0
2009-12-30 10:44:00,1.0476,1.04765,1.0476,1.0476,22200000.0
2009-12-30 10:45:00,1.04755,1.04755,1.0475,1.04755,129300000.0
2009-12-30 10:46:00,1.04755,1.04805,1.0475,1.048,39800000.0
2009-12-30 10:47:00,1.048,1.0482,1.048,1.0482,18000000.0
2009-12-30 10:48:00,1.04825,1.04825,1.0481,1.0481,17000000.0
2009-12-30 10:49:00,1.0481,1.0482,1.0481,1.04815,22400000.0
2009-12-30 10:50:00,1.04815,1.04815,1.04785,1.04785,140400000.0
2009-12-30 10:51:00,1.04785,1.0479,1.04785,1.0479,71000000.0
2009-12-30 10:52:00,1.0479,1.04795,1.0477,1.04775,264100000.0
2009-12-30 10:53:00,1.04775,1.04775,1.04755,1.04755,154800000.0
2009-12-30 10:54:00,1.04755,1.0476,1.0471,1.04725,222699999.0
2009-12-30 10:55:00,1.0472,1.0473,1.04715,1.04725,112900000.0
2009-12-30 10:56:00,1.04735,1.0474,1.0472,1.04725,123800000.0
2009-12-30 10:57:00,1.04725,1.04775,1.04725,1.04765,77600000.0
2009-12-30 10:58:00,1.04765,1.0478,1.04765,1.0478,75900000.0
2009-12-30 10:59:00,1.0478,1.0478,1.0478,1.0478,21000000.0
2009-12-30 11:00:00,1.0478,1.04795,1.0478,1.04795,45200000.0
2009-12-30 11:01:00,1.04795,1.04795,1.04785,1.0479,101300000.0
2009-12-30 11:02:00,1.0479,1.0479,1.04785,1.0479,45600000.0
2009-12-30 11:03:00,1.0479,1.0479,1.0478,1.04785,59200000.0
2009-12-30 11:04:00,1.04785,1.04785,1.0478,1.04785,108900000.0
2009-12-30 11:05:00,1.04785,1.04785,1.0478,1.0478,150000000.0
2009-12-30 11:06:00,1.0478,1.04785,1.0478,1.04785,29900000.0
2009-12-30 11:07:00,1.04785,1.04785,1.04775,1.04775,166000000.0
2009-12-30 11:08:00,1.04775,1.0478,1.04775,1.04775,93300000.0
2009-12-30 11:09:00,1.04775,1.04775,1.04775,1.04775,123900000.0
2009-12-30 11:10:00,1.04775,1.04775,1.04765,1.0477,145000000.0
2009-12-30 11:11:00,1.04775,1.04775,1.0477,1.04775,63200000.0
2009-12-30 11:12:00,1.04775,1.0478,1.04775,1.0478,21600000.0
2009-12-30 11:13:00,1.0478,1.0478,1.04775,1.0478,51400000.0
2009-12-30 11:14:00,1.04785,1.0481,1.0478,1.0479,137600000.0
2009-12-30 11:15:00,1.0479,1.04795,1.0479,1.04795,51600000.0
2009-12-30 11:16:00,1.04795,1.04795,1.0479,1.0479,89600000.0
2009-12-30 11:17:00,1.0478,1.0478,1.0475,1.0476,71500000.0
2009-12-30 11:18:00,1.0476,1.0476,1.04755,1.04755,32000000.0
2009-12-30 11:19:00,1.04755,1.04755,1.0475,1.04755,39400000.0
2009-12-30 11:20:00,1.04755,1.04755,1.04755,1.04755,56200000.0
2009-12-30 11:21:00,1.04755,1.04755,1.0475,1.04755,46600000.0
2009-12-30 11:22:00,1.04755,1.04755,1.0475,1.0475,58000000.0
2009-12-30 11:23:00,1.0475,1.0477,1.04745,1.0476,176800000.0
2009-12-30 11:24:00,1.0476,1.04775,1.0476,1.04765,202700000.0
2009-12-30 11:25:00,1.04765,1.04765,1.0476,1.0476,29000000.0
2009-12-30 11:26:00,1.0476,1.0476,1.0476,1.0476,98100000.0
2009-12-30 11:27:00,1.0476,1.0476,1.0475,1.0475,59400000.0
2009-12-30 11:28:00,1.0475,1.0475,1.04745,1.04745,17900000.0
2009-12-30 11:29:00,1.04745,1.04745,1.0473,1.0473,36200000.0
2009-12-30 11:30:00,1.0473,1.0473,1.04725,1.0473,65500001.0
2009-12-30 11:31:00,1.04735,1.04735,1.0473,1.0473,89300000.0
2009-12-30 11:32:00,1.0473,1.04765,1.04725,1.04735,136800000.0
2009-12-30 11:33:00,1.04735,1.04775,1.04735,1.04775,141400000.0
2009-12-30 11:34:00,1.04775,1.04795,1.04775,1.04795,85900000.0
2009-12-30 11:35:00,1.04785,1.04805,1.04785,1.04795,66000000.0
2009-12-30 11:36:00,1.04805,1.0482,1.04795,1.0482,62000000.0
2009-12-30 11:37:00,1.0482,1.0484,1.04815,1.04835,164000000.0
2009-12-30 11:38:00,1.04835,1.04835,1.0483,1.04835,198900000.0
2009-12-30 11:39:00,1.04835,1.04835,1.0483,1.04835,54700000.0
2009-12-30 11:40:00,1.0483,1.04835,1.04825,1.04825,118100000.0
2009-12-30 11:41:00,1.04825,1.04835,1.04805,1.04805,143900000.0
2009-12-30 11:42:00,1.04805,1.0481,1.04795,1.04805,376100000.0
2009-12-30 11:43:00,1.04805,1.04805,1.0479,1.04795,228000000.0
2009-12-30 11:44:00,1.0479,1.04795,1.0477,1.04775,107800000.0
2009-12-30 11:45:00,1.04775,1.0478,1.04765,1.0477,75800000.0
2009-12-30 11:46:00,1.0477,1.0477,1.0475,1.0475,114400000.0
2009-12-30 11:47:00,1.0476,1.04765,1.0476,1.04765,16800000.0
2009-12-30 11:48:00,1.04765,1.04775,1.04765,1.0477,36500000.0
2009-12-30 11:49:00,1.04775,1.04775,1.0477,1.0477,13000000.0
2009-12-30 11:50:00,1.04765,1.04765,1.04735,1.04735,104600000.0
2009-12-30 11:51:00,1.04735,1.0479,1.0473,1.0479,75800000.0
2009-12-30 11:52:00,1.0479,1.0483,1.04785,1.0482,233200000.0
2009-12-30 11:53:00,1.0482,1.0482,1.0475,1.0477,136500000.0
2009-12-30 11:54:00,1.0477,1.04805,1.04765,1.04805,71300000.0
2009-12-30 11:55:00,1.04805,1.04815,1.0479,1.0479,100100000.0
2009-12-30 11:56:00,1.0479,1.04795,1.0477,1.0477,57500000.0
2009-12-30 11:57:00,1.04775,1.04775,1.04765,1.04765,60600000.0
2009-12-30 11:58:00,1.0477,1.04775,1.0474,1.0475,74400000.0
2009-12-30 11:59:00,1.0475,1.0475,1.0471,1.04715,97600000.0
2009-12-30 12:00:00,1.0472,1.04735,1.0471,1.0472,191400000.0
2009-12-30 12:01:00,1.0472,1.0472,1.0468,1.0469,281100000.0
2009-12-30 12:02:00,1.04695,1.04715,1.04695,1.04715,306700000.0
2009-12-30 12:03:00,1.0471,1.04725,1.04695,1.04695,180800000.0
2009-12-30 12:04:00,1.04695,1.04695,1.04685,1.04685,112500000.0
2009-12-30 12:05:00,1.04685,1.04695,1.04685,1.04685,27000000.0
2009-12-30 12:06:00,1.04685,1.04695,1.0468,1.04695,30500000.0
2009-12-30 12:07:00,1.04695,1.0471,1.04685,1.04705,65700000.0
2009-12-30 12:08:00,1.04705,1.0472,1.04705,1.0472,217600000.0
2009-12-30 12:09:00,1.04725,1.04725,1.04715,1.0472,116100000.0
2009-12-30 12:10:00,1.04725,1.04725,1.04715,1.04715,136100000.0
2009-12-30 12:11:00,1.04715,1.04715,1.0471,1.0471,22200000.0
2009-12-30 12:12:00,1.0471,1.0471,1.0471,1.0471,6600000.0
2009-12-30 12:13:00,1.0471,1.0471,1.0471,1.0471,10000000.0
2009-12-30 12:14:00,1.04681,1.04695,1.04647,1.04674,327599998.0
2009-12-30 12:15:00,1.0471,1.04725,1.0471,1.04725,73700000.0
2009-12-30 12:16:00,1.04725,1.04725,1.04725,1.04725,44200000.0
2009-12-30 12:17:00,1.04725,1.04725,1.0472,1.0472,198700000.0
2009-12-30 12:18:00,1.0472,1.0472,1.04715,1.04715,148200000.0
2009-12-30 12:19:00,1.04715,1.04715,1.04705,1.04705,41400000.0
2009-12-30 12:20:00,1.04705,1.04715,1.04705,1.0471,81200000.0
2009-12-30 12:21:00,1.0471,1.0472,1.0471,1.0472,89900000.0
2009-12-30 12:22:00,1.0472,1.0472,1.0472,1.0472,23400000.0
2009-12-30 12:23:00,1.0472,1.04755,1.04715,1.0475,126199999.0
2009-12-30 12:24:00,1.04755,1.04755,1.04745,1.04745,48400000.0
2009-12-30 12:25:00,1.04745,1.04745,1.04745,1.04745,38200000.0
2009-12-30 12:26:00,1.04745,1.04745,1.04745,1.04745,37800000.0
2009-12-30 12:27:00,1.04745,1.0475,1.04745,1.04745,59900000.0
2009-12-30 12:28:00,1.04745,1.0476,1.04745,1.0476,80000000.0
2009-12-30 12:29:00,1.0475,1.0477,1.0475,1.0477,95800000.0
2009-12-30 12:30:00,1.0477,1.0477,1.0473,1.04745,213100000.0
2009-12-30 12:31:00,1.0475,1.0476,1.0475,1.0476,37600000.0
2009-12-30 12:32:00,1.0476,1.0476,1.04755,1.04755,210500000.0
2009-12-30 12:33:00,1.04755,1.0476,1.0473,1.0473,282500000.0
2009-12-30 12:34:00,1.04725,1.04765,1.04725,1.0475,183300000.0
2009-12-30 12:35:00,1.0475,1.0476,1.0475,1.0476,47200000.0
2009-12-30 12:36:00,1.0476,1.0477,1.0476,1.0476,59200000.0
2009-12-30 12:37:00,1.0476,1.04775,1.0476,1.0477,51600000.0
2009-12-30 12:38:00,1.0477,1.0478,1.0476,1.0476,44200000.0
2009-12-30 12:39:00,1.04765,1.04795,1.04745,1.04795,113200000.0
2009-12-30 12:40:00,1.04795,1.0483,1.0477,1.04795,532700001.0
2009-12-30 12:41:00,1.04805,1.0483,1.04785,1.04815,324500000.0
2009-12-30 12:42:00,1.0482,1.04835,1.04765,1.04765,217600000.0
2009-12-30 12:43:00,1.04775,1.04775,1.04735,1.0474,218200000.0
2009-12-30 12:44:00,1.0474,1.0475,1.0474,1.04745,147500000.0
2009-12-30 12:45:00,1.04745,1.04745,1.04735,1.0474,120600000.0
2009-12-30 12:46:00,1.0474,1.04745,1.04735,1.0474,69900000.0
2009-12-30 12:47:00,1.0474,1.0474,1.0474,1.0474,145600000.0
2009-12-30 12:48:00,1.0474,1.0474,1.04715,1.0474,314800000.0
2009-12-30 12:49:00,1.0474,1.04745,1.0474,1.0474,142800000.0
2009-12-30 12:50:00,1.0474,1.0475,1.0474,1.04745,70700000.0
2009-12-30 12:51:00,1.04745,1.04745,1.04745,1.04745,15600000.0
2009-12-30 12:52:00,1.04745,1.04745,1.04745,1.04745,11400000.0
2009-12-30 12:53:00,1.04745,1.04745,1.04745,1.04745,19000000.0
2009-12-30 12:54:00,1.04745,1.04745,1.04715,1.04715,102800000.0
2009-12-30 12:55:00,1.04715,1.04725,1.0471,1.0472,141100000.0
2009-12-30 12:56:00,1.04725,1.04735,1.04725,1.04735,11300000.0
2009-12-30 12:57:00,1.04735,1.04735,1.0473,1.0473,112600000.0
2009-12-30 12:58:00,1.0473,1.0474,1.0473,1.04735,60100000.0
2009-12-30 12:59:00,1.04735,1.04735,1.04735,1.04735,116400000.0
2009-12-30 13:00:00,1.04735,1.04735,1.04735,1.04735,33100000.0
2009-12-30 13:01:00,1.04735,1.04735,1.04705,1.04715,286000001.0
2009-12-30 13:02:00,1.0472,1.04735,1.0471,1.0472,237000000.0
2009-12-30 13:03:00,1.0472,1.0474,1.04715,1.0474,80299999.0
2009-12-30 13:04:00,1.0474,1.0474,1.0474,1.0474,16100000.0
2009-12-30 13:05:00,1.04745,1.04765,1.0474,1.0476,87800000.0
2009-12-30 13:06:00,1.0476,1.0476,1.0474,1.0476,56000000.0
2009-12-30 13:07:00,1.0476,1.0478,1.0476,1.0477,93200000.0
2009-12-30 13:08:00,1.0477,1.04775,1.0476,1.04775,34800000.0
2009-12-30 13:09:00,1.04775,1.04775,1.04775,1.04775,7100000.0
2009-12-30 13:10:00,1.04775,1.0479,1.04765,1.04785,142900000.0
2009-12-30 13:11:00,1.04785,1.0483,1.04785,1.04825,143800000.0
2009-12-30 13:12:00,1.04825,1.0484,1.04825,1.04825,44800000.0
2009-12-30 13:13:00,1.04825,1.0483,1.048,1.04815,72300000.0
2009-12-30 13:14:00,1.0481,1.0485,1.0481,1.0485,181200000.0
2009-12-30 13:15:00,1.0485,1.04875,1.0485,1.04855,160800000.0
2009-12-30 13:16:00,1.04855,1.0486,1.0484,1.04855,191100000.0
2009-12-30 13:17:00,1.04855,1.04855,1.0482,1.04825,45400000.0
2009-12-30 13:18:00,1.04825,1.04825,1.04815,1.0482,155800000.0
2009-12-30 13:19:00,1.04825,1.04825,1.0482,1.04825,142200000.0
2009-12-30 13:20:00,1.04825,1.04825,1.048,1.048,123500000.0
2009-12-30 13:21:00,1.04805,1.04825,1.04805,1.04825,86900000.0
2009-12-30 13:22:00,1.04825,1.0483,1.0482,1.0482,56900000.0
2009-12-30 13:23:00,1.0482,1.0486,1.0482,1.04855,134500000.0
2009-12-30 13:24:00,1.04855,1.04865,1.04825,1.04835,197700001.0
2009-12-30 13:25:00,1.04835,1.04845,1.0481,1.0483,114600000.0
2009-12-30 13:26:00,1.0481,1.0483,1.04785,1.04785,104600000.0
2009-12-30 13:27:00,1.0479,1.0479,1.04785,1.0479,47800000.0
2009-12-30 13:28:00,1.0479,1.04805,1.04785,1.04805,75200000.0
2009-12-30 13:29:00,1.04805,1.04845,1.04805,1.04845,46000000.0
2009-12-30 13:30:00,1.04845,1.04845,1.04845,1.04845,14000000.0
2009-12-30 13:31:00,1.04845,1.04845,1.04845,1.04845,20000000.0
2009-12-30 13:32:00,1.04845,1.04845,1.0484,1.0484,25300000.0
2009-12-30 13:33:00,1.0484,1.0484,1.0484,1.0484,12000000.0
2009-12-30 13:34:00,1.0484,1.0484,1.0484,1.0484,1000000.0
2009-12-30 13:35:00,1.0484,1.0484,1.0482,1.0482,83400000.0
2009-12-30 13:36:00,1.0482,1.0482,1.0482,1.0482,59600000.0
2009-12-30 13:37:00,1.0482,1.0482,1.0481,1.0481,16000000.0
2009-12-30 13:38:00,1.04805,1.04805,1.04795,1.04805,86300000.0
2009-12-30 13:39:00,1.04795,1.04795,1.0478,1.0478,110700000.0
2009-12-30 13:40:00,1.0478,1.048,1.04775,1.048,103800000.0
2009-12-30 13:41:00,1.04795,1.04845,1.04795,1.04825,164300000.0
2009-12-30 13:42:00,1.0483,1.04855,1.0483,1.0483,89200000.0
2009-12-30 13:43:00,1.0483,1.0483,1.04825,1.04825,74600000.0
2009-12-30 13:44:00,1.04825,1.04825,1.04815,1.04825,93400000.0
2009-12-30 13:45:00,1.04825,1.04845,1.0482,1.0484,68600000.0
2009-12-30 13:46:00,1.04845,1.0486,1.04845,1.0486,158000000.0
2009-12-30 13:47:00,1.0486,1.0487,1.0486,1.04865,38200000.0
2009-12-30 13:48:00,1.04865,1.04905,1.0486,1.04905,157500000.0
2009-12-30 13:49:00,1.04905,1.0492,1.049,1.0492,227800000.0
2009-12-30 13:50:00,1.04915,1.04925,1.0491,1.04915,154400000.0
2009-12-30 13:51:00,1.04925,1.04945,1.04925,1.0494,195200000.0
2009-12-30 13:52:00,1.0494,1.0494,1.0492,1.04935,143800000.0
2009-12-30 13:53:00,1.04935,1.04935,1.04925,1.04935,15800000.0
2009-12-30 13:54:00,1.04935,1.04945,1.0493,1.0494,101900000.0
2009-12-30 13:55:00,1.04945,1.04945,1.04935,1.04945,102000000.0
2009-12-30 13:56:00,1.04945,1.0499,1.04945,1.0498,86700000.0
2009-12-30 13:57:00,1.0498,1.0498,1.0496,1.04965,175100000.0
2009-12-30 13:58:00,1.0497,1.04975,1.0495,1.0495,77200000.0
2009-12-30 13:59:00,1.04955,1.04955,1.04945,1.04945,21800000.0
2009-12-30 14:00:00,1.04945,1.0495,1.04935,1.0495,33700000.0
2009-12-30 14:01:00,1.04955,1.04965,1.0495,1.04965,26100000.0
2009-12-30 14:02:00,1.0496,1.0496,1.0495,1.0495,53800000.0
2009-12-30 14:03:00,1.0495,1.0495,1.0491,1.04915,57100000.0
2009-12-30 14:04:00,1.04915,1.0496,1.04915,1.0495,116100000.0
2009-12-30 14:05:00,1.0495,1.0496,1.04945,1.04955,33400000.0
2009-12-30 14:06:00,1.04945,1.04955,1.0494,1.04945,33400000.0
2009-12-30 14:07:00,1.04945,1.04945,1.04935,1.04945,35100000.0
2009-12-30 14:08:00,1.04945,1.04945,1.0493,1.04935,47200000.0
2009-12-30 14:09:00,1.0493,1.04935,1.04915,1.0492,60800000.0
2009-12-30 14:10:00,1.0492,1.04925,1.04915,1.04915,108200000.0
2009-12-30 14:11:00,1.04905,1.04905,1.0485,1.0485,131600000.0
2009-12-30 14:12:00,1.04845,1.04845,1.04815,1.04825,103100000.0
2009-12-30 14:13:00,1.04835,1.04835,1.0482,1.04825,54800000.0
2009-12-30 14:14:00,1.04825,1.04845,1.04825,1.04845,144100000.0
2009-12-30 14:15:00,1.04845,1.0489,1.04845,1.04885,57700000.0
2009-12-30 14:16:00,1.04885,1.0491,1.04885,1.049,100600000.0
2009-12-30 14:17:00,1.049,1.04915,1.049,1.04915,169199999.0
2009-12-30 14:18:00,1.04915,1.04925,1.04915,1.04925,309800000.0
2009-12-30 14:19:00,1.04925,1.04925,1.049,1.04915,103400000.0
2009-12-30 14:20:00,1.04915,1.04955,1.0491,1.04955,179000000.0
2009-12-30 14:21:00,1.04955,1.04965,1.04945,1.04945,263700000.0
2009-12-30 14:22:00,1.04945,1.04955,1.04945,1.0495,121600000.0
2009-12-30 14:23:00,1.0495,1.0495,1.04945,1.0495,39299999.0
2009-12-30 14:24:00,1.0495,1.0497,1.04945,1.0496,148700000.0
2009-12-30 14:25:00,1.0496,1.0496,1.0496,1.0496,17000000.0
2009-12-30 14:26:00,1.04965,1.04985,1.04965,1.0498,105200000.0
2009-12-30 14:27:00,1.0498,1.0498,1.0497,1.0497,218200000.0
2009-12-30 14:28:00,1.0497,1.0498,1.0496,1.0497,125100000.0
2009-12-30 14:29:00,1.0497,1.0497,1.04965,1.0497,35600000.0
2009-12-30 14:30:00,1.0497,1.0497,1.0496,1.04965,159700000.0
2009-12-30 14:31:00,1.0496,1.0496,1.0496,1.0496,48600000.0
2009-12-30 14:32:00,1.0496,1.04965,1.04955,1.0496,102500000.0
2009-12-30 14:33:00,1.0496,1.04965,1.0496,1.04965,10400000.0
2009-12-30 14:34:00,1.04965,1.04975,1.04945,1.04945,158900000.0
2009-12-30 14:35:00,1.04945,1.0497,1.04945,1.0497,123800000.0
2009-12-30 14:36:00,1.0497,1.0499,1.0497,1.0498,65300000.0
2009-12-30 14:37:00,1.04975,1.0499,1.0497,1.0498,56900000.0
2009-12-30 14:38:00,1.0498,1.0498,1.0497,1.0498,58400000.0
2009-12-30 14:39:00,1.0498,1.0498,1.0498,1.0498,167000000.0
2009-12-30 14:40:00,1.0498,1.0498,1.0498,1.0498,141700000.0
2009-12-30 14:41:00,1.04975,1.04975,1.04955,1.0496,105100000.0
2009-12-30 14:42:00,1.04955,1.04955,1.0494,1.0494,135899999.0
2009-12-30 14:43:00,1.0494,1.0494,1.04935,1.04935,20800000.0
2009-12-30 14:44:00,1.04935,1.04935,1.04925,1.0493,293700000.0
2009-12-30 14:45:00,1.04935,1.04945,1.0492,1.0492,187200001.0
2009-12-30 14:46:00,1.04925,1.04925,1.0488,1.04905,114100000.0
2009-12-30 14:47:00,1.04905,1.04915,1.049,1.04915,57200000.0
2009-12-30 14:48:00,1.04915,1.0492,1.04905,1.04915,111400000.0
2009-12-30 14:49:00,1.04915,1.04915,1.04905,1.04905,116700000.0
2009-12-30 14:50:00,1.04905,1.04915,1.0489,1.0489,92800000.0
2009-12-30 14:51:00,1.0489,1.049,1.0489,1.049,48600000.0
2009-12-30 14:52:00,1.049,1.04905,1.049,1.04905,29400000.0
2009-12-30 14:53:00,1.04905,1.04905,1.049,1.04905,17900000.0
2009-12-30 14:54:00,1.04905,1.04905,1.0489,1.049,79600000.0
2009-12-30 14:55:00,1.04895,1.04895,1.0487,1.0487,100300000.0
2009-12-30 14:56:00,1.0487,1.0487,1.0486,1.0486,84200000.0
2009-12-30 14:57:00,1.0486,1.0487,1.04845,1.04865,64100001.0
2009-12-30 14:58:00,1.04865,1.0487,1.0486,1.0486,60200000.0
2009-12-30 14:59:00,1.0486,1.0486,1.0485,1.0486,208200000.0
2009-12-30 15:00:00,1.0486,1.0487,1.0485,1.04855,283999999.0
2009-12-30 15:01:00,1.0486,1.0487,1.0485,1.04865,254100000.0
2009-12-30 15:02:00,1.04865,1.04865,1.0485,1.0485,184500000.0
2009-12-30 15:03:00,1.0486,1.0486,1.04855,1.0486,59400000.0
2009-12-30 15:04:00,1.0486,1.0486,1.0486,1.0486,27600000.0
2009-12-30 15:05:00,1.0486,1.0486,1.04845,1.0485,258500000.0
2009-12-30 15:06:00,1.0485,1.0485,1.0484,1.0484,65400000.0
2009-12-30 15:07:00,1.0484,1.04845,1.0484,1.04845,6600000.0
2009-12-30 15:08:00,1.04845,1.04845,1.04825,1.0484,117700000.0
2009-12-30 15:09:00,1.0484,1.0484,1.04835,1.04835,57200000.0
2009-12-30 15:10:00,1.04835,1.04835,1.04835,1.04835,158700000.0
2009-12-30 15:11:00,1.04835,1.04835,1.04795,1.048,717000002.0
2009-12-30 15:12:00,1.0481,1.04825,1.0481,1.04825,65700000.0
2009-12-30 15:13:00,1.04825,1.04825,1.04795,1.0482,261299998.0
2009-12-30 15:14:00,1.0482,1.04845,1.0481,1.04845,232200000.0
2009-12-30 15:15:00,1.04855,1.0489,1.0485,1.0489,377700000.0
2009-12-30 15:16:00,1.0489,1.049,1.0486,1.04865,126600000.0
2009-12-30 15:17:00,1.0487,1.04905,1.0487,1.04905,58800000.0
2009-12-30 15:18:00,1.04905,1.04915,1.049,1.04905,76200000.0
2009-12-30 15:19:00,1.0489,1.04915,1.0489,1.04915,155700000.0
2009-12-30 15:20:00,1.04915,1.0492,1.04895,1.04915,168300000.0
2009-12-30 15:21:00,1.04915,1.04915,1.04895,1.04905,143300000.0
2009-12-30 15:22:00,1.0491,1.0495,1.0491,1.0493,255200000.0
2009-12-30 15:23:00,1.0493,1.0493,1.0492,1.0493,326600000.0
2009-12-30 15:24:00,1.04935,1.0495,1.0493,1.0495,181000000.0
2009-12-30 15:25:00,1.0495,1.0495,1.04935,1.04945,152000000.0
2009-12-30 15:26:00,1.04945,1.04945,1.04915,1.0492,138700000.0
2009-12-30 15:27:00,1.0492,1.0492,1.04915,1.0492,112600000.0
2009-12-30 15:28:00,1.04925,1.04925,1.04895,1.04905,220200000.0
2009-12-30 15:29:00,1.04905,1.04905,1.049,1.049,152100000.0
2009-12-30 15:30:00,1.049,1.0492,1.049,1.0492,200700000.0
2009-12-30 15:31:00,1.04915,1.04915,1.0487,1.0487,211600000.0
2009-12-30 15:32:00,1.0487,1.04875,1.0487,1.04875,221000000.0
2009-12-30 15:33:00,1.04875,1.0489,1.04875,1.04885,192800000.0
2009-12-30 15:34:00,1.04895,1.0492,1.0487,1.04915,281400001.0
2009-12-30 15:35:00,1.04915,1.04925,1.0489,1.04915,130500000.0
2009-12-30 15:36:00,1.04915,1.0496,1.04915,1.04945,347000000.0
2009-12-30 15:37:00,1.04945,1.04945,1.049,1.049,225300000.0
2009-12-30 15:38:00,1.0491,1.04915,1.04895,1.0491,182600000.0
2009-12-30 15:39:00,1.0491,1.0493,1.04905,1.0493,120000000.0
2009-12-30 15:40:00,1.04935,1.0495,1.0491,1.0491,130000000.0
2009-12-30 15:41:00,1.04915,1.04915,1.049,1.04905,280600000.0
2009-12-30 15:42:00,1.0491,1.04915,1.04855,1.04855,380100000.0
2009-12-30 15:43:00,1.0486,1.04875,1.0486,1.04865,136000000.0
2009-12-30 15:44:00,1.04865,1.0487,1.0484,1.0487,267700000.0
2009-12-30 15:45:00,1.0487,1.0487,1.0486,1.0486,155500000.0
2009-12-30 15:46:00,1.04865,1.0488,1.0486,1.0487,363500000.0
2009-12-30 15:47:00,1.04875,1.04885,1.04855,1.0487,177500000.0
2009-12-30 15:48:00,1.0487,1.0487,1.0484,1.0485,116800000.0
2009-12-30 15:49:00,1.0485,1.0485,1.0485,1.0485,49600000.0
2009-12-30 15:50:00,1.0485,1.0488,1.04845,1.0486,321400001.0
2009-12-30 15:51:00,1.0487,1.0489,1.0486,1.0488,145200000.0
2009-12-30 15:52:00,1.04875,1.0488,1.04865,1.0488,62100000.0
2009-12-30 15:53:00,1.0488,1.0489,1.0487,1.0487,60700000.0
2009-12-30 15:54:00,1.0487,1.04875,1.0486,1.04875,37400000.0
2009-12-30 15:55:00,1.0488,1.0488,1.0487,1.0487,14700000.0
2009-12-30 15:56:00,1.0487,1.0488,1.04865,1.0488,34100000.0
2009-12-30 15:57:00,1.0488,1.04905,1.0488,1.0489,74200000.0
2009-12-30 15:58:00,1.0489,1.04895,1.0486,1.0487,87000000.0
2009-12-30 15:59:00,1.0488,1.0488,1.0487,1.0487,74500000.0
2009-12-30 16:00:00,1.0487,1.04885,1.0485,1.04855,114000000.0
2009-12-30 16:01:00,1.04855,1.0487,1.04855,1.0487,25900000.0
2009-12-30 16:02:00,1.0487,1.0487,1.0487,1.0487,22400000.0
2009-12-30 16:03:00,1.0487,1.04905,1.0487,1.049,46400000.0
2009-12-30 16:04:00,1.04905,1.0496,1.04905,1.0496,109100000.0
2009-12-30 16:05:00,1.04965,1.04965,1.0488,1.04895,134600000.0
2009-12-30 16:06:00,1.04895,1.04895,1.04875,1.0489,59100000.0
2009-12-30 16:07:00,1.04895,1.04925,1.04895,1.0492,147200000.0
2009-12-30 16:08:00,1.04925,1.04945,1.04925,1.04935,44000000.0
2009-12-30 16:09:00,1.0494,1.04945,1.0493,1.0493,51900000.0
2009-12-30 16:10:00,1.0493,1.04955,1.0492,1.0494,115200000.0
2009-12-30 16:11:00,1.0494,1.0504,1.0494,1.0503,143200000.0
2009-12-30 16:12:00,1.0503,1.0504,1.04995,1.0502,172500000.0
2009-12-30 16:13:00,1.0502,1.05075,1.0501,1.05075,173500000.0
2009-12-30 16:14:00,1.05075,1.05125,1.05075,1.05115,212500000.0
2009-12-30 16:15:00,1.05115,1.05125,1.0506,1.05085,136700000.0
2009-12-30 16:16:00,1.05085,1.05125,1.0507,1.05125,145700000.0
2009-12-30 16:17:00,1.05125,1.0513,1.05105,1.05115,118700000.0
2009-12-30 16:18:00,1.05115,1.0513,1.05105,1.0512,334700000.0
2009-12-30 16:19:00,1.0512,1.05265,1.05115,1.0525,774600000.0
2009-12-30 16:20:00,1.0525,1.0525,1.0522,1.05225,530700000.0
2009-12-30 16:21:00,1.05225,1.0523,1.0521,1.05225,507000000.0
2009-12-30 16:22:00,1.05225,1.05225,1.05195,1.0521,253400000.0
2009-12-30 16:23:00,1.05215,1.05235,1.05215,1.05235,208100000.0
2009-12-30 16:24:00,1.05235,1.05305,1.05235,1.05305,452400000.0
2009-12-30 16:25:00,1.05305,1.05365,1.053,1.05315,896399999.0
2009-12-30 16:26:00,1.05315,1.05325,1.0528,1.0529,193999999.0
2009-12-30 16:27:00,1.0529,1.0529,1.05255,1.05255,399000000.0
2009-12-30 16:28:00,1.05255,1.0528,1.05245,1.05265,390800000.0
2009-12-30 16:29:00,1.05265,1.05275,1.0525,1.05265,362300001.0
2009-12-30 16:30:00,1.05265,1.0529,1.05255,1.0529,538600002.0
2009-12-30 16:31:00,1.0529,1.0537,1.0529,1.05365,553400001.0
2009-12-30 16:32:00,1.05365,1.0542,1.05335,1.05405,436400000.0
2009-12-30 16:33:00,1.054,1.0545,1.05385,1.0545,432100002.0
2009-12-30 16:34:00,1.05445,1.05635,1.05445,1.05625,558600000.0
2009-12-30 16:35:00,1.0563,1.05695,1.0561,1.05615,560100001.0
2009-12-30 16:36:00,1.05615,1.05635,1.05605,1.0562,444300000.0
2009-12-30 16:37:00,1.05625,1.05665,1.05595,1.0565,317399999.0
2009-12-30 16:38:00,1.0565,1.05775,1.0565,1.057,557700003.0
2009-12-30 16:39:00,1.057,1.05715,1.05645,1.05675,390400000.0
2009-12-30 16:40:00,1.0567,1.05695,1.05645,1.0565,279200000.0
2009-12-30 16:41:00,1.0565,1.05665,1.05605,1.05625,154400000.0
2009-12-30 16:42:00,1.05625,1.05635,1.05485,1.0549,464200000.0
2009-12-30 16:43:00,1.0549,1.05595,1.0549,1.05595,367700000.0
2009-12-30 16:44:00,1.0559,1.0559,1.0556,1.05575,116300000.0
2009-12-30 16:45:00,1.05565,1.05585,1.05555,1.0557,192100000.0
2009-12-30 16:46:00,1.05575,1.05575,1.0549,1.05495,127200000.0
2009-12-30 16:47:00,1.05495,1.05515,1.0548,1.0548,279600000.0
2009-12-30 16:48:00,1.0548,1.0551,1.05475,1.0551,304100000.0
2009-12-30 16:49:00,1.0552,1.05535,1.055,1.05505,179800000.0
2009-12-30 16:50:00,1.05505,1.05505,1.05455,1.05455,464200001.0
2009-12-30 16:51:00,1.05455,1.05485,1.05455,1.05455,182900000.0
2009-12-30 16:52:00,1.0546,1.05475,1.05455,1.05465,312600000.0
2009-12-30 16:53:00,1.05465,1.05465,1.0541,1.0543,315999999.0
2009-12-30 16:54:00,1.0543,1.05435,1.05345,1.05355,472600000.0
2009-12-30 16:55:00,1.0536,1.05385,1.05345,1.0536,295100000.0
2009-12-30 16:56:00,1.05355,1.0543,1.05335,1.05385,269300000.0
2009-12-30 16:57:00,1.05385,1.05395,1.0535,1.0539,331200001.0
2009-12-30 16:58:00,1.05385,1.05435,1.05375,1.0538,416400000.0
2009-12-30 16:59:00,1.0538,1.05385,1.05325,1.05325,252300000.0
2009-12-30 17:00:00,1.05325,1.05385,1.05325,1.0537,251300000.0
2009-12-30 17:01:00,1.0537,1.0538,1.0534,1.05345,224600000.0
2009-12-30 17:02:00,1.05345,1.05345,1.053,1.0531,248000000.0
2009-12-30 17:03:00,1.0531,1.05335,1.0529,1.05335,338800000.0
2009-12-30 17:04:00,1.05325,1.0537,1.05325,1.05355,260800000.0
2009-12-30 17:05:00,1.05355,1.0536,1.05335,1.0534,143800000.0
2009-12-30 17:06:00,1.05345,1.05355,1.0534,1.05345,39500000.0
2009-12-30 17:07:00,1.0535,1.0535,1.0534,1.0535,34500000.0
2009-12-30 17:08:00,1.0535,1.05395,1.0534,1.05385,142300000.0
2009-12-30 17:09:00,1.05385,1.0539,1.0535,1.05355,354000000.0
2009-12-30 17:10:00,1.05355,1.0537,1.05335,1.0534,275200000.0
2009-12-30 17:11:00,1.0534,1.05375,1.0534,1.05365,240800000.0
2009-12-30 17:12:00,1.05375,1.05375,1.05325,1.05325,122600000.0
2009-12-30 17:13:00,1.05325,1.05365,1.05325,1.05355,170700000.0
2009-12-30 17:14:00,1.05355,1.05355,1.0533,1.0535,155600000.0
2009-12-30 17:15:00,1.05355,1.05355,1.05325,1.05325,303400000.0
2009-12-30 17:16:00,1.05325,1.0536,1.05315,1.05325,263400000.0
2009-12-30 17:17:00,1.05325,1.05345,1.053,1.0534,222300000.0
2009-12-30 17:18:00,1.0534,1.0535,1.05325,1.0535,206200000.0
2009-12-30 17:19:00,1.05355,1.05355,1.0534,1.0535,180400000.0
2009-12-30 17:20:00,1.0535,1.05355,1.05335,1.0535,190600000.0
2009-12-30 17:21:00,1.05355,1.05355,1.05295,1.053,213300000.0
2009-12-30 17:22:00,1.053,1.053,1.05275,1.05285,214300000.0
2009-12-30 17:23:00,1.05285,1.053,1.05285,1.05295,251100000.0
2009-12-30 17:24:00,1.05295,1.05305,1.05295,1.053,151400000.0
2009-12-30 17:25:00,1.053,1.05305,1.05285,1.05305,302500000.0
2009-12-30 17:26:00,1.0531,1.0531,1.0529,1.05295,143300000.0
2009-12-30 17:27:00,1.05295,1.05295,1.05235,1.05255,161000000.0
2009-12-30 17:28:00,1.05265,1.05275,1.05245,1.05275,176600000.0
2009-12-30 17:29:00,1.05265,1.05275,1.05255,1.05275,148600000.0
2009-12-30 17:30:00,1.05275,1.05285,1.0525,1.0528,136200000.0
2009-12-30 17:31:00,1.05275,1.05275,1.05245,1.05245,143200001.0
2009-12-30 17:32:00,1.05255,1.05285,1.0525,1.0526,266000000.0
2009-12-30 17:33:00,1.05255,1.0526,1.05195,1.05195,224400000.0
2009-12-30 17:34:00,1.05195,1.0522,1.05155,1.05195,309000000.0
2009-12-30 17:35:00,1.0519,1.05195,1.05175,1.05185,374500000.0
2009-12-30 17:36:00,1.05185,1.052,1.05185,1.05195,273900000.0
2009-12-30 17:37:00,1.05195,1.05215,1.05185,1.0519,275000000.0
2009-12-30 17:38:00,1.05195,1.0522,1.05185,1.05215,283800000.0
2009-12-30 17:39:00,1.05215,1.05255,1.052,1.05245,226800000.0
2009-12-30 17:40:00,1.05245,1.05285,1.05245,1.05275,211200000.0
2009-12-30 17:41:00,1.05275,1.05355,1.05265,1.05335,216100000.0
2009-12-30 17:42:00,1.05335,1.05355,1.05335,1.0535,112900000.0
2009-12-30 17:43:00,1.0535,1.0535,1.05325,1.0535,188930000.0
2009-12-30 17:44:00,1.0535,1.05395,1.05345,1.05395,286200000.0
2009-12-30 17:45:00,1.05395,1.0546,1.05395,1.05455,492800000.0
2009-12-30 17:46:00,1.05455,1.0548,1.05445,1.05455,606400001.0
2009-12-30 17:47:00,1.05455,1.05465,1.0539,1.0539,543600001.0
2009-12-30 17:48:00,1.0539,1.05395,1.05275,1.0533,460100000.0
2009-12-30 17:49:00,1.0533,1.05345,1.05305,1.0532,206000000.0
2009-12-30 17:50:00,1.05325,1.05375,1.05315,1.05355,158700000.0
2009-12-30 17:51:00,1.05355,1.05355,1.05305,1.0532,253300000.0
2009-12-30 17:52:00,1.05325,1.05325,1.05275,1.05285,166200000.0
2009-12-30 17:53:00,1.0529,1.05295,1.05255,1.05255,165300000.0
2009-12-30 17:54:00,1.05265,1.05265,1.05255,1.0526,172700000.0
2009-12-30 17:55:00,1.0526,1.05275,1.05255,1.05275,243200000.0
2009-12-30 17:56:00,1.05275,1.0532,1.05275,1.05315,208400000.0
2009-12-30 17:57:00,1.05315,1.05335,1.053,1.0533,281500000.0
2009-12-30 17:58:00,1.05335,1.0534,1.0531,1.05315,204900000.0
2009-12-30 17:59:00,1.05315,1.0534,1.0508,1.0508,415900002.0
2009-12-30 18:00:00,1.0508,1.0508,1.04965,1.0505,386800000.0
2009-12-30 18:01:00,1.05055,1.05085,1.05045,1.05065,260000000.0
2009-12-30 18:02:00,1.05065,1.05085,1.0501,1.0501,280499999.0
2009-12-30 18:03:00,1.0501,1.0503,1.04975,1.0503,267400000.0
2009-12-30 18:04:00,1.0503,1.05035,1.04985,1.05015,240700001.0
2009-12-30 18:05:00,1.05015,1.05065,1.05015,1.05065,138100000.0
2009-12-30 18:06:00,1.05065,1.05075,1.05055,1.05075,130800000.0
2009-12-30 18:07:00,1.05075,1.05145,1.05075,1.05135,172500000.0
2009-12-30 18:08:00,1.05145,1.0515,1.0509,1.051,198400000.0
2009-12-30 18:09:00,1.051,1.05105,1.05075,1.051,432400000.0
2009-12-30 18:10:00,1.051,1.051,1.05025,1.05035,206799999.0
2009-12-30 18:11:00,1.0503,1.05055,1.0503,1.05055,71700000.0
2009-12-30 18:12:00,1.05055,1.05075,1.05055,1.05075,308800000.0
2009-12-30 18:13:00,1.05075,1.0508,1.05045,1.05045,182100000.0
2009-12-30 18:14:00,1.05045,1.05045,1.0504,1.0504,37300000.0
2009-12-30 18:15:00,1.0504,1.05045,1.0504,1.0504,40200000.0
2009-12-30 18:16:00,1.0504,1.05105,1.05035,1.05105,146200000.0
2009-12-30 18:17:00,1.05105,1.0516,1.05105,1.05155,95200000.0
2009-12-30 18:18:00,1.0516,1.052,1.0514,1.0518,235700000.0
2009-12-30 18:19:00,1.0518,1.0518,1.0512,1.05145,265200000.0
2009-12-30 18:20:00,1.05145,1.05225,1.05145,1.05225,136700000.0
2009-12-30 18:21:00,1.05225,1.0525,1.05215,1.0522,251599999.0
2009-12-30 18:22:00,1.0522,1.05235,1.05215,1.05235,153500000.0
2009-12-30 18:23:00,1.05235,1.05235,1.05215,1.05225,222000000.0
2009-12-30 18:24:00,1.05235,1.05255,1.05235,1.0525,100800000.0
2009-12-30 18:25:00,1.05255,1.05305,1.0525,1.053,261200000.0
2009-12-30 18:26:00,1.053,1.0533,1.05295,1.0533,266299998.0
2009-12-30 18:27:00,1.0533,1.054,1.05325,1.05385,270600004.0
2009-12-30 18:28:00,1.05385,1.05515,1.05375,1.05515,350699998.0
2009-12-30 18:29:00,1.0552,1.05545,1.0547,1.0547,553399991.0
2009-12-30 18:30:00,1.05465,1.0547,1.0544,1.05445,345600000.0
2009-12-30 18:31:00,1.0544,1.0544,1.0543,1.05435,314200000.0
2009-12-30 18:32:00,1.05435,1.0547,1.05435,1.05445,502399998.0
2009-12-30 18:33:00,1.05445,1.0545,1.0542,1.05435,177800000.0
2009-12-30 18:34:00,1.05435,1.05435,1.05375,1.054,221300000.0
2009-12-30 18:35:00,1.054,1.05455,1.0539,1.05445,154700000.0
2009-12-30 18:36:00,1.05445,1.05455,1.0543,1.05455,114500000.0
2009-12-30 18:37:00,1.05455,1.05585,1.05445,1.05565,167300000.0
2009-12-30 18:38:00,1.0556,1.056,1.0554,1.056,385200001.0
2009-12-30 18:39:00,1.056,1.056,1.0558,1.0558,305999998.0
2009-12-30 18:40:00,1.0558,1.05585,1.05485,1.05485,305800000.0
2009-12-30 18:41:00,1.05485,1.0552,1.05455,1.05455,328300000.0
2009-12-30 18:42:00,1.05455,1.05495,1.0545,1.0549,157500000.0
2009-12-30 18:43:00,1.05495,1.055,1.05475,1.05475,214300000.0
2009-12-30 18:44:00,1.05475,1.05525,1.05475,1.0552,243400000.0
2009-12-30 18:45:00,1.0553,1.05575,1.05525,1.05575,220700000.0
2009-12-30 18:46:00,1.05575,1.05585,1.0556,1.05565,216200000.0
2009-12-30 18:47:00,1.05565,1.05565,1.0548,1.05485,247000000.0
2009-12-30 18:48:00,1.05485,1.05495,1.0547,1.0547,176300000.0
2009-12-30 18:49:00,1.0547,1.05475,1.0545,1.05455,205000000.0
2009-12-30 18:50:00,1.05455,1.05455,1.0539,1.0541,338000000.0
2009-12-30 18:51:00,1.0541,1.05455,1.0541,1.0543,470900000.0
2009-12-30 18:52:00,1.0543,1.0543,1.05365,1.05375,360300000.0
2009-12-30 18:53:00,1.05375,1.0539,1.05365,1.0539,160600000.0
2009-12-30 18:54:00,1.0539,1.05395,1.053,1.053,423200000.0
2009-12-30 18:55:00,1.053,1.05325,1.05295,1.05315,163300000.0
2009-12-30 18:56:00,1.05325,1.05345,1.053,1.053,343200000.0
2009-12-30 18:57:00,1.05305,1.05305,1.0522,1.05255,268200000.0
2009-12-30 18:58:00,1.05255,1.05275,1.05245,1.05275,223100000.0
2009-12-30 18:59:00,1.05275,1.05275,1.0524,1.0524,258100000.0
2009-12-30 19:00:00,1.0522,1.05255,1.0522,1.05225,194000001.0
2009-12-30 19:01:00,1.05225,1.05245,1.0522,1.05245,119600000.0
2009-12-30 19:02:00,1.0524,1.0528,1.0524,1.05275,88800000.0
2009-12-30 19:03:00,1.05275,1.0532,1.05275,1.0532,164100000.0
2009-12-30 19:04:00,1.0532,1.05345,1.05315,1.0534,208300000.0
2009-12-30 19:05:00,1.05335,1.05345,1.0532,1.0533,143100000.0
2009-12-30 19:06:00,1.0533,1.0534,1.0532,1.0533,314800000.0
2009-12-30 19:07:00,1.0533,1.0534,1.0532,1.05325,145900000.0
2009-12-30 19:08:00,1.0532,1.05325,1.0525,1.0525,167200000.0
2009-12-30 19:09:00,1.0525,1.05265,1.05235,1.05235,155400000.0
2009-12-30 19:10:00,1.0523,1.05235,1.05145,1.05155,319200000.0
2009-12-30 19:11:00,1.0516,1.05195,1.0516,1.05195,102500000.0
2009-12-30 19:12:00,1.05195,1.05265,1.0519,1.0526,160200000.0
2009-12-30 19:13:00,1.0526,1.0528,1.0526,1.0527,260100000.0
2009-12-30 19:14:00,1.0527,1.05285,1.05265,1.05275,180800000.0
2009-12-30 19:15:00,1.05275,1.05275,1.0523,1.05245,180600000.0
2009-12-30 19:16:00,1.05245,1.0526,1.05245,1.0525,147400000.0
2009-12-30 19:17:00,1.0525,1.05325,1.0525,1.05315,199300000.0
2009-12-30 19:18:00,1.05315,1.05355,1.05315,1.05335,122800000.0
2009-12-30 19:19:00,1.05335,1.05355,1.0533,1.0533,143600000.0
2009-12-30 19:20:00,1.0533,1.05335,1.05315,1.0532,201500000.0
2009-12-30 19:21:00,1.05325,1.05325,1.05295,1.053,164900000.0
2009-12-30 19:22:00,1.053,1.0531,1.05295,1.053,88800000.0
2009-12-30 19:23:00,1.053,1.0536,1.053,1.05315,48500000.0
2009-12-30 19:24:00,1.05315,1.0533,1.053,1.0533,168199999.0
2009-12-30 19:25:00,1.0533,1.05335,1.0531,1.0532,128000000.0
2009-12-30 19:26:00,1.0533,1.0537,1.0532,1.0537,75600000.0
2009-12-30 19:27:00,1.05375,1.05385,1.0531,1.05355,177800000.0
2009-12-30 19:28:00,1.05355,1.05375,1.0535,1.05365,130800000.0
2009-12-30 19:29:00,1.0537,1.05405,1.0537,1.05405,198600000.0
2009-12-30 19:30:00,1.054,1.0543,1.054,1.05425,74100000.0
2009-12-30 19:31:00,1.05405,1.0543,1.05405,1.0542,107400000.0
2009-12-30 19:32:00,1.0542,1.0544,1.05415,1.0544,74700000.0
2009-12-30 19:33:00,1.0544,1.05445,1.05435,1.05435,26700000.0
2009-12-30 19:34:00,1.0543,1.0544,1.0542,1.0544,202600000.0
2009-12-30 19:35:00,1.0544,1.05465,1.05425,1.0543,118900000.0
2009-12-30 19:36:00,1.05425,1.05435,1.05345,1.0538,213400000.0
2009-12-30 19:37:00,1.0538,1.05385,1.0536,1.05365,163600000.0
2009-12-30 19:38:00,1.05375,1.05375,1.05355,1.05375,88300000.0
2009-12-30 19:39:00,1.05375,1.05375,1.05355,1.05375,79900000.0
2009-12-30 19:40:00,1.05375,1.0541,1.05345,1.05395,217300002.0
2009-12-30 19:41:00,1.05395,1.05465,1.0539,1.05465,217800001.0
2009-12-30 19:42:00,1.0546,1.0547,1.05455,1.05465,118500000.0
2009-12-30 19:43:00,1.05465,1.05475,1.05455,1.0546,96400000.0
2009-12-30 19:44:00,1.0546,1.0547,1.0545,1.0545,74800000.0
2009-12-30 19:45:00,1.05455,1.05465,1.05455,1.05455,66300000.0
2009-12-30 19:46:00,1.05455,1.05465,1.05435,1.0545,92600000.0
2009-12-30 19:47:00,1.0545,1.0545,1.05425,1.05435,157100000.0
2009-12-30 19:48:00,1.05435,1.05435,1.05415,1.0542,140200000.0
2009-12-30 19:49:00,1.0542,1.0542,1.054,1.05405,46800000.0
2009-12-30 19:50:00,1.05405,1.0543,1.05405,1.0542,171000001.0
2009-12-30 19:51:00,1.0542,1.0542,1.05415,1.05415,38800000.0
2009-12-30 19:52:00,1.05415,1.0542,1.05405,1.0541,26500000.0
2009-12-30 19:53:00,1.05405,1.05425,1.05405,1.0542,132500000.0
2009-12-30 19:54:00,1.0542,1.05425,1.05405,1.05405,44800000.0
2009-12-30 19:55:00,1.05405,1.05405,1.05405,1.05405,18400000.0
2009-12-30 19:56:00,1.0541,1.05455,1.0541,1.0545,158200000.0
2009-12-30 19:57:00,1.05455,1.0546,1.0545,1.0546,41400000.0
2009-12-30 19:58:00,1.05465,1.0548,1.05465,1.0548,8900000.0
2009-12-30 19:59:00,1.05485,1.05495,1.05485,1.05495,16800000.0
2009-12-30 20:00:00,1.05495,1.05505,1.05485,1.0549,29400000.0
2009-12-30 20:01:00,1.0549,1.0549,1.05475,1.05485,94600000.0
2009-12-30 20:02:00,1.05485,1.05485,1.0543,1.05435,109800000.0
2009-12-30 20:03:00,1.05435,1.05435,1.05405,1.05405,183200000.0
2009-12-30 20:04:00,1.05405,1.05425,1.05395,1.0542,161500000.0
2009-12-30 20:05:00,1.05425,1.05435,1.05415,1.0542,106600000.0
2009-12-30 20:06:00,1.0542,1.05435,1.0542,1.0542,79000000.0
2009-12-30 20:07:00,1.0542,1.05425,1.0542,1.0542,97000000.0
2009-12-30 20:08:00,1.05425,1.05425,1.05415,1.0542,94100000.0
2009-12-30 20:09:00,1.0542,1.0542,1.0539,1.0539,58500000.0
2009-12-30 20:10:00,1.0539,1.0539,1.0538,1.0538,40400000.0
2009-12-30 20:11:00,1.05385,1.0539,1.05375,1.0538,47100000.0
2009-12-30 20:12:00,1.0538,1.0538,1.05375,1.05375,68800000.0
2009-12-30 20:13:00,1.05375,1.05385,1.05375,1.0538,69500001.0
2009-12-30 20:14:00,1.0538,1.0538,1.05355,1.05355,103600000.0
2009-12-30 20:15:00,1.05355,1.05385,1.05355,1.0538,331600000.0
2009-12-30 20:16:00,1.0538,1.0539,1.05355,1.05355,140699999.0
2009-12-30 20:17:00,1.05355,1.0537,1.05355,1.0536,68900000.0
2009-12-30 20:18:00,1.0536,1.0537,1.0536,1.0537,95900000.0
2009-12-30 20:19:00,1.0537,1.05375,1.0536,1.05375,140100000.0
2009-12-30 20:20:00,1.05375,1.0538,1.05375,1.05375,138000000.0
2009-12-30 20:21:00,1.05375,1.0539,1.05365,1.0538,91300000.0
2009-12-30 20:22:00,1.05385,1.0541,1.0538,1.05385,71600000.0
2009-12-30 20:23:00,1.05385,1.0541,1.05385,1.0541,67400000.0
2009-12-30 20:24:00,1.05415,1.05425,1.0541,1.0541,16800000.0
2009-12-30 20:25:00,1.0541,1.0542,1.054,1.0541,144800000.0
2009-12-30 20:26:00,1.0542,1.0542,1.05395,1.05405,65800000.0
2009-12-30 20:27:00,1.0541,1.0541,1.0541,1.0541,6000000.0
2009-12-30 20:28:00,1.0541,1.0541,1.05385,1.05395,75300000.0
2009-12-30 20:29:00,1.05395,1.0542,1.0539,1.05405,71300000.0
2009-12-30 20:30:00,1.054,1.054,1.05395,1.054,99599999.0
2009-12-30 20:31:00,1.054,1.0541,1.05395,1.05405,113200000.0
2009-12-30 20:32:00,1.05405,1.05405,1.0539,1.05395,69000000.0
2009-12-30 20:33:00,1.05395,1.054,1.05395,1.054,17100000.0
2009-12-30 20:34:00,1.054,1.0541,1.05395,1.054,65900000.0
2009-12-30 20:35:00,1.054,1.05405,1.05385,1.05395,150500000.0
2009-12-30 20:36:00,1.05395,1.05395,1.0538,1.05385,33100000.0
2009-12-30 20:37:00,1.05385,1.05445,1.05385,1.05405,191400000.0
2009-12-30 20:38:00,1.054,1.0544,1.0539,1.0544,295600000.0
2009-12-30 20:39:00,1.0544,1.0549,1.05435,1.05445,175400000.0
2009-12-30 20:40:00,1.0544,1.05445,1.05415,1.0543,129200000.0
2009-12-30 20:41:00,1.0543,1.05435,1.05425,1.05435,26800000.0
2009-12-30 20:42:00,1.05435,1.05435,1.0542,1.0542,151200000.0
2009-12-30 20:43:00,1.0542,1.0542,1.0541,1.05415,74000000.0
2009-12-30 20:44:00,1.05415,1.0542,1.0541,1.0541,107900000.0
2009-12-30 20:45:00,1.0541,1.0541,1.05405,1.05405,149800000.0
2009-12-30 20:46:00,1.05405,1.05405,1.05405,1.05405,78200000.0
2009-12-30 20:47:00,1.05405,1.0541,1.05405,1.05405,87500000.0
2009-12-30 20:48:00,1.05405,1.0541,1.05405,1.0541,95000000.0
2009-12-30 20:49:00,1.0541,1.05415,1.0541,1.05415,266100000.0
2009-12-30 20:50:00,1.05415,1.05415,1.05415,1.05415,144600000.0
2009-12-30 20:51:00,1.05415,1.05415,1.05405,1.05415,105400000.0
2009-12-30 20:52:00,1.05415,1.05415,1.0541,1.05415,28800000.0
2009-12-30 20:53:00,1.05415,1.05415,1.0541,1.05415,67800000.0
2009-12-30 20:54:00,1.05415,1.05415,1.05405,1.05405,47100000.0
2009-12-30 20:55:00,1.05405,1.0541,1.05405,1.05405,94700000.0
2009-12-30 20:56:00,1.05405,1.05405,1.054,1.054,124000000.0
2009-12-30 20:57:00,1.05405,1.05415,1.05405,1.0541,63100000.0
2009-12-30 20:58:00,1.05415,1.05415,1.05405,1.05415,135300000.0
2009-12-30 20:59:00,1.05415,1.05425,1.05415,1.05425,101000001.0
2009-12-30 21:00:00,1.05425,1.05425,1.05415,1.05415,99800000.0
2009-12-30 21:01:00,1.05415,1.05435,1.05415,1.05425,148300002.0
2009-12-30 21:02:00,1.05435,1.0544,1.05415,1.05415,160000000.0
2009-12-30 21:03:00,1.05415,1.05415,1.05405,1.05405,127200000.0
2009-12-30 21:04:00,1.05405,1.05405,1.05385,1.05385,137600000.0
2009-12-30 21:05:00,1.05385,1.05385,1.05355,1.0536,124700000.0
2009-12-30 21:06:00,1.05365,1.05385,1.0536,1.05385,86700000.0
2009-12-30 21:07:00,1.05385,1.05385,1.0536,1.05365,44700000.0
2009-12-30 21:08:00,1.05365,1.05405,1.05365,1.05395,72900000.0
2009-12-30 21:09:00,1.05395,1.0541,1.05395,1.0541,114100000.0
2009-12-30 21:10:00,1.0542,1.0542,1.0538,1.0538,50200000.0
2009-12-30 21:11:00,1.0538,1.0539,1.05365,1.0537,134900000.0
2009-12-30 21:12:00,1.05375,1.0538,1.05375,1.0538,72900000.0
2009-12-30 21:13:00,1.0538,1.054,1.0538,1.05385,175100000.0
2009-12-30 21:14:00,1.05385,1.05385,1.0538,1.0538,53500000.0
2009-12-30 21:15:00,1.0538,1.0539,1.0538,1.05385,66000000.0
2009-12-30 21:16:00,1.0538,1.0539,1.0538,1.0539,110200000.0
2009-12-30 21:17:00,1.0539,1.05395,1.0539,1.05395,27100000.0
2009-12-30 21:18:00,1.05395,1.054,1.05395,1.05395,33400000.0
2009-12-30 21:19:00,1.05395,1.05425,1.05395,1.05425,124300000.0
2009-12-30 21:20:00,1.0542,1.0543,1.05415,1.05415,103600000.0
2009-12-30 21:21:00,1.05415,1.05425,1.054,1.05425,123800000.0
2009-12-30 21:22:00,1.05425,1.05425,1.05415,1.05425,132200000.0
2009-12-30 21:23:00,1.05425,1.05425,1.05405,1.0542,119400000.0
2009-12-30 21:24:00,1.0542,1.0545,1.0542,1.0545,117700000.0
2009-12-30 21:25:00,1.0545,1.05455,1.0545,1.05455,30200000.0
2009-12-30 21:26:00,1.05455,1.05485,1.05455,1.05485,87900000.0
2009-12-30 21:27:00,1.05485,1.05485,1.0548,1.05485,59600000.0
2009-12-30 21:28:00,1.05485,1.05505,1.05485,1.05505,70600000.0
2009-12-30 21:29:00,1.05505,1.05505,1.055,1.055,3000000.0
2009-12-30 21:30:00,1.055,1.055,1.0547,1.0547,89400000.0
2009-12-30 21:31:00,1.05475,1.05475,1.05455,1.05475,143600000.0
2009-12-30 21:32:00,1.05475,1.05475,1.0546,1.0547,69400000.0
2009-12-30 21:33:00,1.0547,1.05475,1.05465,1.0547,38000000.0
2009-12-30 21:34:00,1.0547,1.0547,1.05465,1.05465,21600000.0
2009-12-30 21:35:00,1.05465,1.05495,1.05465,1.05495,111000000.0
2009-12-30 21:36:00,1.05495,1.05505,1.05495,1.05505,187200000.0
2009-12-30 21:37:00,1.055,1.05515,1.055,1.05505,85100000.0
2009-12-30 21:38:00,1.05515,1.0553,1.055,1.0553,260700000.0
2009-12-30 21:39:00,1.0553,1.05555,1.05525,1.05545,174000000.0
2009-12-30 21:40:00,1.05545,1.05565,1.0554,1.0556,128100000.0
2009-12-30 21:41:00,1.0556,1.0556,1.05545,1.0556,275500000.0
2009-12-30 21:42:00,1.0556,1.0556,1.05535,1.0556,99800000.0
2009-12-30 21:43:00,1.0556,1.05575,1.0556,1.05565,87100000.0
2009-12-30 21:44:00,1.05565,1.05565,1.05515,1.05515,69900000.0
2009-12-30 21:45:00,1.05515,1.0552,1.055,1.05505,134400000.0
2009-12-30 21:46:00,1.05505,1.0552,1.05505,1.0551,48300000.0
2009-12-30 21:47:00,1.0551,1.0552,1.0551,1.0552,57400000.0
2009-12-30 21:48:00,1.0552,1.0552,1.05515,1.05515,146800000.0
2009-12-30 21:49:00,1.05515,1.05515,1.05495,1.05515,173500000.0
2009-12-30 21:50:00,1.05515,1.05545,1.05515,1.05545,134700001.0
2009-12-30 21:51:00,1.05545,1.05575,1.05545,1.05545,164100000.0
2009-12-30 21:52:00,1.05545,1.05555,1.05535,1.0554,278800000.0
2009-12-30 21:53:00,1.0553,1.05565,1.05525,1.0555,234100000.0
2009-12-30 21:54:00,1.0555,1.05555,1.0555,1.0555,6000000.0
2009-12-30 21:55:00,1.0555,1.0555,1.0554,1.05545,123100000.0
2009-12-30 21:56:00,1.05545,1.05545,1.0553,1.0554,219900000.0
2009-12-30 21:57:00,1.05545,1.05565,1.05545,1.05555,276000000.0
2009-12-30 21:58:00,1.05555,1.05555,1.05545,1.0555,327999999.0
2009-12-30 21:59:00,1.05545,1.0555,1.0552,1.0554,347300000.0
2009-12-30 22:00:00,1.05545,1.05545,1.05535,1.05535,247300000.0
2009-12-30 22:01:00,1.05535,1.05545,1.0553,1.05545,215300000.0
2009-12-30 22:02:00,1.05545,1.05545,1.0554,1.05545,195800000.0
2009-12-30 22:03:00,1.0554,1.0554,1.05535,1.05535,87400000.0
2009-12-30 22:04:00,1.05535,1.0554,1.05535,1.05535,102300000.0
2009-12-30 22:05:00,1.05535,1.0555,1.05535,1.05545,173000000.0
2009-12-30 22:06:00,1.05545,1.0558,1.05545,1.0556,162100000.0
2009-12-30 22:07:00,1.05565,1.0558,1.05565,1.05575,130300000.0
2009-12-30 22:08:00,1.05575,1.05575,1.05565,1.05565,118100000.0
2009-12-30 22:09:00,1.05565,1.0557,1.0556,1.0556,29600000.0
2009-12-30 22:10:00,1.0556,1.0556,1.05555,1.05555,16100000.0
2009-12-30 22:11:00,1.05555,1.05555,1.0555,1.0555,50700000.0
2009-12-30 22:12:00,1.0555,1.0555,1.0555,1.0555,4800000.0
2009-12-30 22:13:00,1.0555,1.0555,1.0555,1.0555,1600000.0
2009-12-30 22:14:00,1.0555,1.0555,1.0554,1.0554,36800000.0
2009-12-30 22:15:00,1.0554,1.0554,1.05535,1.05535,82800000.0
2009-12-30 22:16:00,1.0554,1.05565,1.0554,1.05565,165300000.0
2009-12-30 22:17:00,1.05565,1.05565,1.05565,1.05565,28000000.0
2009-12-30 22:18:00,1.05565,1.05565,1.05565,1.05565,21600000.0
2009-12-30 22:19:00,1.05565,1.05565,1.05555,1.05555,9600000.0
2009-12-30 22:20:00,1.0555,1.0555,1.05535,1.05535,106100000.0
2009-12-30 22:21:00,1.05535,1.05545,1.05525,1.05535,89700000.0
2009-12-30 22:22:00,1.05535,1.05535,1.05535,1.05535,14600000.0
2009-12-30 22:23:00,1.05535,1.0554,1.05535,1.05535,86000000.0
2009-12-30 22:24:00,1.0554,1.0554,1.05535,1.05535,30800000.0
2009-12-30 22:25:00,1.05535,1.05545,1.05535,1.05545,24200000.0
2009-12-30 22:26:00,1.05545,1.05545,1.05535,1.05545,130800000.0
2009-12-30 22:27:00,1.05545,1.05545,1.05535,1.05535,32600000.0
2009-12-30 22:28:00,1.05535,1.05535,1.05515,1.05525,107100000.0
2009-12-30 22:29:00,1.05525,1.05535,1.05525,1.05535,15000000.0
2009-12-30 22:30:00,1.05535,1.05535,1.05525,1.0553,46400000.0
2009-12-30 22:31:00,1.0553,1.05535,1.0553,1.05535,39900000.0
2009-12-30 22:32:00,1.05535,1.05535,1.05535,1.05535,38600000.0
2009-12-30 22:33:00,1.05535,1.0555,1.05535,1.0555,105900000.0
2009-12-30 22:34:00,1.0555,1.05555,1.0555,1.05555,90500000.0
2009-12-30 22:35:00,1.05555,1.05565,1.0555,1.05555,75700000.0
2009-12-30 22:36:00,1.05555,1.05555,1.05555,1.05555,56300000.0
2009-12-30 22:37:00,1.05555,1.0556,1.05555,1.05555,65500000.0
2009-12-30 22:38:00,1.05565,1.05565,1.05545,1.05555,47400000.0
2009-12-30 22:39:00,1.05555,1.05555,1.0555,1.05555,73600000.0
2009-12-30 22:40:00,1.05555,1.0557,1.05555,1.05555,76500000.0
2009-12-30 22:41:00,1.05555,1.05555,1.05555,1.05555,27600000.0
2009-12-30 22:42:00,1.05555,1.05565,1.05555,1.05565,68300000.0
2009-12-30 22:43:00,1.05565,1.05565,1.05555,1.05555,67100000.0
2009-12-30 22:44:00,1.05555,1.05555,1.05555,1.05555,18700000.0
2009-12-30 22:45:00,1.05555,1.05555,1.0555,1.0555,29900000.0
2009-12-30 22:46:00,1.0555,1.0555,1.0555,1.0555,12800000.0
2009-12-30 22:47:00,1.0555,1.0555,1.0553,1.05535,126100000.0
2009-12-30 22:48:00,1.0553,1.05545,1.0553,1.0554,78000000.0
2009-12-30 22:49:00,1.05535,1.0554,1.05535,1.0554,49300000.0
2009-12-30 22:50:00,1.0554,1.0555,1.0554,1.0555,51400000.0
2009-12-30 22:51:00,1.0555,1.0555,1.05535,1.05535,81700000.0
2009-12-30 22:52:00,1.05535,1.05535,1.0552,1.05525,53100000.0
2009-12-30 22:53:00,1.05525,1.05545,1.05515,1.05545,74600000.0
2009-12-30 22:54:00,1.05545,1.0555,1.0553,1.05535,63700000.0
2009-12-30 22:55:00,1.05535,1.05545,1.0553,1.05535,134100000.0
2009-12-30 22:56:00,1.05535,1.05545,1.05525,1.0554,72100000.0
2009-12-30 22:57:00,1.05535,1.0554,1.05535,1.0554,46700000.0
2009-12-30 22:58:00,1.0554,1.0554,1.05525,1.0553,203400000.0
2009-12-30 22:59:00,1.0553,1.05535,1.05505,1.05535,97300000.0
2009-12-30 23:00:00,1.05535,1.05555,1.0552,1.05525,54200000.0
2009-12-30 23:01:00,1.05525,1.05525,1.0552,1.0552,10200000.0
2009-12-30 23:02:00,1.05525,1.05525,1.05525,1.05525,7100000.0
2009-12-30 23:03:00,1.05525,1.0553,1.0551,1.0552,61700000.0
2009-12-30 23:04:00,1.0552,1.0552,1.055,1.05505,88500000.0
2009-12-30 23:05:00,1.05505,1.0552,1.05505,1.05505,82400000.0
2009-12-30 23:06:00,1.05505,1.0552,1.05505,1.05505,38100000.0
2009-12-30 23:07:00,1.05505,1.05505,1.05495,1.05495,13700000.0
2009-12-30 23:08:00,1.055,1.0553,1.05495,1.0553,49000000.0
2009-12-30 23:09:00,1.0553,1.0553,1.055,1.0552,29100000.0
2009-12-30 23:10:00,1.0552,1.0552,1.055,1.0551,37700000.0
2009-12-30 23:11:00,1.05515,1.0553,1.05515,1.0552,6600000.0
2009-12-30 23:12:00,1.05525,1.05525,1.05495,1.05505,225600000.0
2009-12-30 23:13:00,1.05505,1.05505,1.05495,1.05495,39400000.0
2009-12-30 23:14:00,1.05495,1.05495,1.05475,1.05475,27000000.0
2009-12-30 23:15:00,1.05475,1.05475,1.0545,1.0547,34100000.0
2009-12-30 23:16:00,1.0547,1.05505,1.05455,1.05505,122400000.0
2009-12-30 23:17:00,1.05505,1.05505,1.05465,1.05465,97500000.0
2009-12-30 23:18:00,1.05465,1.0547,1.05465,1.05465,20400000.0
2009-12-30 23:19:00,1.05465,1.055,1.05465,1.05475,194500000.0
2009-12-30 23:20:00,1.05475,1.05475,1.05475,1.05475,22900000.0
2009-12-30 23:21:00,1.0547,1.0548,1.0547,1.0548,22900000.0
2009-12-30 23:22:00,1.05475,1.05475,1.05465,1.05465,18200000.0
2009-12-30 23:23:00,1.0546,1.0547,1.0546,1.05465,28700000.0
2009-12-30 23:24:00,1.0546,1.0548,1.0546,1.0547,70200000.0
2009-12-30 23:25:00,1.05475,1.05475,1.0547,1.05475,12600000.0
2009-12-30 23:26:00,1.05475,1.05475,1.0547,1.05475,26400000.0
2009-12-30 23:27:00,1.05475,1.0551,1.0547,1.0551,90300000.0
2009-12-30 23:28:00,1.055,1.055,1.0548,1.05485,14200000.0
2009-12-30 23:29:00,1.05495,1.0551,1.05495,1.0551,12000000.0
2009-12-30 23:30:00,1.055,1.055,1.0548,1.05485,60200000.0
2009-12-30 23:31:00,1.05485,1.05525,1.05485,1.05525,55300000.0
2009-12-30 23:32:00,1.05525,1.05525,1.05525,1.05525,10000000.0
2009-12-30 23:33:00,1.05525,1.05525,1.05525,1.05525,7000000.0
2009-12-30 23:34:00,1.05525,1.05525,1.05525,1.05525,4000000.0
2009-12-30 23:35:00,1.05525,1.05525,1.055,1.05505,20900000.0
2009-12-30 23:36:00,1.05505,1.0551,1.05505,1.0551,23400000.0
2009-12-30 23:37:00,1.0551,1.05555,1.0551,1.05535,43300000.0
2009-12-30 23:38:00,1.05535,1.05545,1.05535,1.05545,62000000.0
2009-12-30 23:39:00,1.05545,1.05545,1.05535,1.05545,31900000.0
2009-12-30 23:40:00,1.05545,1.05545,1.05545,1.05545,12200000.0
2009-12-30 23:41:00,1.05555,1.05555,1.05555,1.05555,15900000.0
2009-12-30 23:42:00,1.05555,1.05555,1.0555,1.0555,6500000.0
2009-12-30 23:43:00,1.0555,1.0555,1.0555,1.0555,4000000.0
2009-12-30 23:44:00,1.05545,1.05545,1.05545,1.05545,13200000.0
2009-12-30 23:45:00,1.05545,1.05545,1.05545,1.05545,33500000.0
2009-12-30 23:46:00,1.05545,1.05545,1.05545,1.05545,33400000.0
2009-12-30 23:47:00,1.05545,1.0556,1.05545,1.0556,104400000.0
2009-12-30 23:48:00,1.0556,1.0556,1.05555,1.05555,27800000.0
2009-12-30 23:49:00,1.0556,1.05565,1.0556,1.05565,19800000.0
2009-12-30 23:50:00,1.05565,1.0557,1.0556,1.05565,57000000.0
2009-12-30 23:51:00,1.0556,1.0559,1.05545,1.0555,236300000.0
2009-12-30 23:52:00,1.05555,1.05555,1.05525,1.05535,68000000.0
2009-12-30 23:53:00,1.05535,1.05545,1.05525,1.05545,25400000.0
2009-12-30 23:54:00,1.05555,1.05585,1.05555,1.0558,46500000.0
2009-12-30 23:55:00,1.05595,1.05595,1.0555,1.05565,116600000.0
2009-12-30 23:56:00,1.05565,1.05585,1.05525,1.05525,60100000.0
2009-12-30 23:57:00,1.0552,1.05525,1.05495,1.05505,34700000.0
2009-12-30 23:58:00,1.05505,1.05515,1.05505,1.05515,34800000.0
2009-12-30 23:59:00,1.05515,1.05515,1.05505,1.05515,20100000.0
2009-12-31 00:00:00,1.055,1.05507,1.055,1.05503,61700000.0
